date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-10-01 12:10:00,3.49,3.49,3.47,3.48,2779200.0,3.3368,3.3368,3.3177,3.3272,2779200.0
2014-10-01 12:20:00,3.48,3.49,3.48,3.49,1298400.0,3.3272,3.3368,3.3272,3.3368,1298400.0
2014-10-01 12:30:00,3.5,3.5,3.47,3.48,1281600.0,3.3464,3.3464,3.3177,3.3272,1281600.0
2014-10-01 12:40:00,3.48,3.48,3.45,3.45,4874400.0,3.3272,3.3272,3.2986,3.2986,4874400.0
2014-10-01 12:50:00,3.45,3.47,3.45,3.46,1557600.0,3.2986,3.3177,3.2986,3.3081,1557600.0
2014-10-01 13:00:00,3.46,3.47,3.45,3.45,1948800.0,3.3081,3.3177,3.2986,3.2986,1948800.0
2014-10-01 13:10:00,3.45,3.46,3.45,3.45,1723200.0,3.2986,3.3081,3.2986,3.2986,1723200.0
2014-10-01 13:20:00,3.45,3.46,3.45,3.46,1908000.0,3.2986,3.3081,3.2986,3.3081,1908000.0
2014-10-01 13:30:00,3.46,3.46,3.43,3.44,2232000.0,3.3081,3.3081,3.2794,3.289,2232000.0
2014-10-01 13:40:00,3.43,3.44,3.42,3.43,1579200.0,3.2794,3.289,3.2699,3.2794,1579200.0
2014-10-01 13:50:00,3.43,3.44,3.41,3.42,2318400.0,3.2794,3.289,3.2603,3.2699,2318400.0
2014-10-01 14:00:00,3.42,3.44,3.41,3.43,1382400.0,3.2699,3.289,3.2603,3.2794,1382400.0
2014-10-01 14:10:00,3.43,3.44,3.42,3.44,1502400.0,3.2794,3.289,3.2699,3.289,1502400.0
2014-10-01 14:20:00,3.44,3.45,3.43,3.44,2152800.0,3.289,3.2986,3.2794,3.289,2152800.0
2014-10-01 14:30:00,3.44,3.45,3.43,3.44,1675200.0,3.289,3.2986,3.2794,3.289,1675200.0
2014-10-01 14:40:00,3.44,3.44,3.43,3.44,672000.0,3.289,3.289,3.2794,3.289,672000.0
2014-10-01 14:50:00,3.44,3.44,3.41,3.41,3091200.0,3.289,3.289,3.2603,3.2603,3091200.0
2014-10-01 15:00:00,3.41,3.42,3.4,3.4,2820000.0,3.2603,3.2699,3.2507,3.2507,2820000.0
2014-10-01 15:10:00,3.4,3.42,3.4,3.42,1836000.0,3.2507,3.2699,3.2507,3.2699,1836000.0
2014-10-01 15:20:00,3.42,3.43,3.4,3.42,2160000.0,3.2699,3.2794,3.2507,3.2699,2160000.0
2014-10-01 15:30:00,3.42,3.44,3.42,3.44,2301600.0,3.2699,3.289,3.2699,3.289,2301600.0
2014-10-01 15:40:00,3.43,3.45,3.43,3.45,3919200.0,3.2794,3.2986,3.2794,3.2986,3919200.0
2014-10-01 15:50:00,3.45,3.45,3.43,3.43,4905600.0,3.2986,3.2986,3.2794,3.2794,4905600.0
2014-10-02 09:30:00,3.43,3.45,3.43,3.43,2781600.0,3.2794,3.2986,3.2794,3.2794,2781600.0
2014-10-02 09:40:00,3.43,3.45,3.41,3.43,4356000.0,3.2794,3.2986,3.2603,3.2794,4356000.0
2014-10-02 09:50:00,3.43,3.45,3.43,3.43,2973600.0,3.2794,3.2986,3.2794,3.2794,2973600.0
2014-10-02 10:00:00,3.43,3.44,3.42,3.44,3280800.0,3.2794,3.289,3.2699,3.289,3280800.0
2014-10-02 10:10:00,3.43,3.44,3.41,3.41,2690400.0,3.2794,3.289,3.2603,3.2603,2690400.0
2014-10-02 10:20:00,3.41,3.43,3.41,3.41,1862400.0,3.2603,3.2794,3.2603,3.2603,1862400.0
2014-10-02 10:30:00,3.41,3.41,3.38,3.39,3033600.0,3.2603,3.2603,3.2316,3.2412,3033600.0
2014-10-02 10:40:00,3.39,3.39,3.37,3.38,3552000.0,3.2412,3.2412,3.2221,3.2316,3552000.0
2014-10-02 10:50:00,3.38,3.39,3.36,3.36,3655200.0,3.2316,3.2412,3.2125,3.2125,3655200.0
2014-10-02 11:00:00,3.36,3.37,3.35,3.36,2817600.0,3.2125,3.2221,3.2029,3.2125,2817600.0
2014-10-02 11:10:00,3.36,3.38,3.36,3.37,1692000.0,3.2125,3.2316,3.2125,3.2221,1692000.0
2014-10-02 11:20:00,3.37,3.37,3.36,3.36,2556000.0,3.2221,3.2221,3.2125,3.2125,2556000.0
2014-10-02 11:30:00,3.36,3.37,3.33,3.33,3571200.0,3.2125,3.2221,3.1838,3.1838,3571200.0
2014-10-02 11:40:00,3.33,3.34,3.3,3.32,4293600.0,3.1838,3.1934,3.1551,3.1743,4293600.0
2014-10-02 11:50:00,3.32,3.34,3.32,3.34,3940800.0,3.1743,3.1934,3.1743,3.1934,3940800.0
2014-10-02 12:00:00,3.34,3.36,3.34,3.36,1744800.0,3.1934,3.2125,3.1934,3.2125,1744800.0
2014-10-02 12:10:00,3.36,3.36,3.35,3.35,1495200.0,3.2125,3.2125,3.2029,3.2029,1495200.0
2014-10-02 12:20:00,3.35,3.36,3.35,3.35,1125600.0,3.2029,3.2125,3.2029,3.2029,1125600.0
2014-10-02 12:30:00,3.36,3.37,3.34,3.35,1588800.0,3.2125,3.2221,3.1934,3.2029,1588800.0
2014-10-02 12:40:00,3.35,3.37,3.34,3.37,1740000.0,3.2029,3.2221,3.1934,3.2221,1740000.0
2014-10-02 12:50:00,3.37,3.4,3.37,3.4,1941600.0,3.2221,3.2507,3.2221,3.2507,1941600.0
2014-10-02 13:00:00,3.4,3.41,3.39,3.4,1776000.0,3.2507,3.2603,3.2412,3.2507,1776000.0
2014-10-02 13:10:00,3.4,3.43,3.4,3.43,5527200.0,3.2507,3.2794,3.2507,3.2794,5527200.0
2014-10-02 13:20:00,3.43,3.43,3.41,3.43,5421600.0,3.2794,3.2794,3.2603,3.2794,5421600.0
2014-10-02 13:30:00,3.43,3.44,3.41,3.41,5728800.0,3.2794,3.289,3.2603,3.2603,5728800.0
2014-10-02 13:40:00,3.41,3.42,3.41,3.41,1226400.0,3.2603,3.2699,3.2603,3.2603,1226400.0
2014-10-02 13:50:00,3.41,3.43,3.41,3.42,1684800.0,3.2603,3.2794,3.2603,3.2699,1684800.0
2014-10-02 14:00:00,3.42,3.45,3.42,3.44,2052000.0,3.2699,3.2986,3.2699,3.289,2052000.0
2014-10-02 14:10:00,3.45,3.45,3.44,3.44,2721600.0,3.2986,3.2986,3.289,3.289,2721600.0
2014-10-02 14:20:00,3.44,3.45,3.43,3.45,2781600.0,3.289,3.2986,3.2794,3.2986,2781600.0
2014-10-02 14:30:00,3.45,3.45,3.43,3.43,950400.0,3.2986,3.2986,3.2794,3.2794,950400.0
2014-10-02 14:40:00,3.43,3.46,3.43,3.45,2294400.0,3.2794,3.3081,3.2794,3.2986,2294400.0
2014-10-02 14:50:00,3.45,3.46,3.44,3.45,1872000.0,3.2986,3.3081,3.289,3.2986,1872000.0
2014-10-02 15:00:00,3.45,3.45,3.44,3.45,1708800.0,3.2986,3.2986,3.289,3.2986,1708800.0
2014-10-02 15:10:00,3.45,3.45,3.43,3.43,1972800.0,3.2986,3.2986,3.2794,3.2794,1972800.0
2014-10-02 15:20:00,3.43,3.44,3.43,3.44,919200.0,3.2794,3.289,3.2794,3.289,919200.0
2014-10-02 15:30:00,3.44,3.45,3.43,3.45,1797600.0,3.289,3.2986,3.2794,3.2986,1797600.0
2014-10-02 15:40:00,3.44,3.44,3.42,3.44,2049600.0,3.289,3.289,3.2699,3.289,2049600.0
2014-10-02 15:50:00,3.44,3.45,3.43,3.43,4238400.0,3.289,3.2986,3.2794,3.2794,4238400.0
2014-10-03 09:30:00,3.49,3.49,3.46,3.46,4502400.0,3.3368,3.3368,3.3081,3.3081,4502400.0
2014-10-03 09:40:00,3.46,3.51,3.46,3.51,4596000.0,3.3081,3.3559,3.3081,3.3559,4596000.0
2014-10-03 09:50:00,3.51,3.53,3.5,3.52,3340800.0,3.3559,3.375,3.3464,3.3655,3340800.0
2014-10-03 10:00:00,3.52,3.55,3.52,3.55,4329600.0,3.3655,3.3942,3.3655,3.3942,4329600.0
2014-10-03 10:10:00,3.55,3.55,3.54,3.54,2296800.0,3.3942,3.3942,3.3846,3.3846,2296800.0
2014-10-03 10:20:00,3.54,3.54,3.53,3.53,1958400.0,3.3846,3.3846,3.375,3.375,1958400.0
2014-10-03 10:30:00,3.53,3.54,3.52,3.53,2815200.0,3.375,3.3846,3.3655,3.375,2815200.0
2014-10-03 10:40:00,3.53,3.53,3.52,3.53,1363200.0,3.375,3.375,3.3655,3.375,1363200.0
2014-10-03 10:50:00,3.53,3.54,3.53,3.54,931200.0,3.375,3.3846,3.375,3.3846,931200.0
2014-10-03 11:00:00,3.54,3.55,3.54,3.55,1399200.0,3.3846,3.3942,3.3846,3.3942,1399200.0
2014-10-03 11:10:00,3.55,3.55,3.53,3.53,936000.0,3.3942,3.3942,3.375,3.375,936000.0
2014-10-03 11:20:00,3.53,3.55,3.53,3.54,936000.0,3.375,3.3942,3.375,3.3846,936000.0
2014-10-03 11:30:00,3.54,3.55,3.54,3.54,1497600.0,3.3846,3.3942,3.3846,3.3846,1497600.0
2014-10-03 11:40:00,3.54,3.54,3.52,3.52,1000800.0,3.3846,3.3846,3.3655,3.3655,1000800.0
2014-10-03 11:50:00,3.52,3.53,3.52,3.53,357600.0,3.3655,3.375,3.3655,3.375,357600.0
2014-10-03 12:00:00,3.53,3.54,3.53,3.53,895200.0,3.375,3.3846,3.375,3.375,895200.0
2014-10-03 12:10:00,3.53,3.54,3.53,3.54,518400.0,3.375,3.3846,3.375,3.3846,518400.0
2014-10-03 12:20:00,3.54,3.55,3.54,3.55,585600.0,3.3846,3.3942,3.3846,3.3942,585600.0
2014-10-03 12:30:00,3.55,3.56,3.54,3.55,1548000.0,3.3942,3.4037,3.3846,3.3942,1548000.0
2014-10-03 12:40:00,3.55,3.56,3.55,3.55,1346400.0,3.3942,3.4037,3.3942,3.3942,1346400.0
2014-10-03 12:50:00,3.55,3.56,3.55,3.55,700800.0,3.3942,3.4037,3.3942,3.3942,700800.0
2014-10-03 13:00:00,3.55,3.56,3.55,3.55,650400.0,3.3942,3.4037,3.3942,3.3942,650400.0
2014-10-03 13:10:00,3.55,3.56,3.54,3.55,1137600.0,3.3942,3.4037,3.3846,3.3942,1137600.0
2014-10-03 13:20:00,3.55,3.55,3.55,3.55,950400.0,3.3942,3.3942,3.3942,3.3942,950400.0
2014-10-03 13:30:00,3.55,3.55,3.54,3.54,1437600.0,3.3942,3.3942,3.3846,3.3846,1437600.0
2014-10-03 13:40:00,3.54,3.54,3.54,3.54,655200.0,3.3846,3.3846,3.3846,3.3846,655200.0
2014-10-03 13:50:00,3.54,3.55,3.54,3.55,1080000.0,3.3846,3.3942,3.3846,3.3942,1080000.0
2014-10-03 14:00:00,3.55,3.56,3.55,3.55,2217600.0,3.3942,3.4037,3.3942,3.3942,2217600.0
2014-10-03 14:10:00,3.56,3.56,3.55,3.56,2877600.0,3.4037,3.4037,3.3942,3.4037,2877600.0
2014-10-03 14:20:00,3.56,3.57,3.56,3.56,2844000.0,3.4037,3.4133,3.4037,3.4037,2844000.0
2014-10-03 14:30:00,3.56,3.57,3.56,3.56,1252800.0,3.4037,3.4133,3.4037,3.4037,1252800.0
2014-10-03 14:40:00,3.57,3.57,3.56,3.56,1514400.0,3.4133,3.4133,3.4037,3.4037,1514400.0
2014-10-03 14:50:00,3.56,3.57,3.56,3.56,1384800.0,3.4037,3.4133,3.4037,3.4037,1384800.0
2014-10-03 15:00:00,3.56,3.57,3.56,3.56,2061600.0,3.4037,3.4133,3.4037,3.4037,2061600.0
2014-10-03 15:10:00,3.56,3.57,3.56,3.56,1704000.0,3.4037,3.4133,3.4037,3.4037,1704000.0
2014-10-03 15:20:00,3.56,3.57,3.56,3.56,2241600.0,3.4037,3.4133,3.4037,3.4037,2241600.0
2014-10-03 15:30:00,3.56,3.56,3.55,3.55,3240000.0,3.4037,3.4037,3.3942,3.3942,3240000.0
2014-10-03 15:40:00,3.55,3.55,3.54,3.55,2692800.0,3.3942,3.3942,3.3846,3.3942,2692800.0
2014-10-03 15:50:00,3.56,3.56,3.53,3.53,3940800.0,3.4037,3.4037,3.375,3.375,3940800.0
2014-10-06 09:30:00,3.56,3.59,3.56,3.58,3614400.0,3.4037,3.4324,3.4037,3.4228,3614400.0
2014-10-06 09:40:00,3.58,3.59,3.57,3.58,2719200.0,3.4228,3.4324,3.4133,3.4228,2719200.0
2014-10-06 09:50:00,3.58,3.59,3.57,3.57,1315200.0,3.4228,3.4324,3.4133,3.4133,1315200.0
2014-10-06 10:00:00,3.57,3.59,3.57,3.57,1423200.0,3.4133,3.4324,3.4133,3.4133,1423200.0
2014-10-06 10:10:00,3.57,3.58,3.55,3.56,2155200.0,3.4133,3.4228,3.3942,3.4037,2155200.0
2014-10-06 10:20:00,3.56,3.56,3.54,3.55,2685600.0,3.4037,3.4037,3.3846,3.3942,2685600.0
2014-10-06 10:30:00,3.55,3.57,3.55,3.57,1632000.0,3.3942,3.4133,3.3942,3.4133,1632000.0
2014-10-06 10:40:00,3.57,3.58,3.53,3.53,1756800.0,3.4133,3.4228,3.375,3.375,1756800.0
2014-10-06 10:50:00,3.53,3.53,3.51,3.53,1848000.0,3.375,3.375,3.3559,3.375,1848000.0
2014-10-06 11:00:00,3.53,3.54,3.53,3.54,1293600.0,3.375,3.3846,3.375,3.3846,1293600.0
2014-10-06 11:10:00,3.54,3.54,3.52,3.53,1329600.0,3.3846,3.3846,3.3655,3.375,1329600.0
2014-10-06 11:20:00,3.53,3.53,3.51,3.52,2150400.0,3.375,3.375,3.3559,3.3655,2150400.0
2014-10-06 11:30:00,3.52,3.54,3.52,3.52,1281600.0,3.3655,3.3846,3.3655,3.3655,1281600.0
2014-10-06 11:40:00,3.52,3.52,3.48,3.49,5227200.0,3.3655,3.3655,3.3272,3.3368,5227200.0
2014-10-06 11:50:00,3.49,3.5,3.48,3.5,1466400.0,3.3368,3.3464,3.3272,3.3464,1466400.0
2014-10-06 12:00:00,3.5,3.52,3.5,3.51,1425600.0,3.3464,3.3655,3.3464,3.3559,1425600.0
2014-10-06 12:10:00,3.51,3.52,3.5,3.52,945600.0,3.3559,3.3655,3.3464,3.3655,945600.0
2014-10-06 12:20:00,3.52,3.52,3.5,3.51,1579200.0,3.3655,3.3655,3.3464,3.3559,1579200.0
2014-10-06 12:30:00,3.51,3.51,3.49,3.5,1173600.0,3.3559,3.3559,3.3368,3.3464,1173600.0
2014-10-06 12:40:00,3.49,3.51,3.48,3.49,4099200.0,3.3368,3.3559,3.3272,3.3368,4099200.0
2014-10-06 12:50:00,3.48,3.5,3.48,3.49,1207200.0,3.3272,3.3464,3.3272,3.3368,1207200.0
2014-10-06 13:00:00,3.49,3.51,3.48,3.5,1600800.0,3.3368,3.3559,3.3272,3.3464,1600800.0
2014-10-06 13:10:00,3.5,3.52,3.49,3.51,1576800.0,3.3464,3.3655,3.3368,3.3559,1576800.0
2014-10-06 13:20:00,3.51,3.52,3.51,3.52,5239200.0,3.3559,3.3655,3.3559,3.3655,5239200.0
2014-10-06 13:30:00,3.52,3.53,3.51,3.52,1065600.0,3.3655,3.375,3.3559,3.3655,1065600.0
2014-10-06 13:40:00,3.52,3.52,3.51,3.51,561600.0,3.3655,3.3655,3.3559,3.3559,561600.0
2014-10-06 13:50:00,3.51,3.52,3.5,3.51,1428000.0,3.3559,3.3655,3.3464,3.3559,1428000.0
2014-10-06 14:00:00,3.51,3.52,3.5,3.5,1216800.0,3.3559,3.3655,3.3464,3.3464,1216800.0
2014-10-06 14:10:00,3.5,3.52,3.5,3.52,1101600.0,3.3464,3.3655,3.3464,3.3655,1101600.0
2014-10-06 14:20:00,3.52,3.54,3.52,3.53,1804800.0,3.3655,3.3846,3.3655,3.375,1804800.0
2014-10-06 14:30:00,3.53,3.54,3.53,3.53,926400.0,3.375,3.3846,3.375,3.375,926400.0
2014-10-06 14:40:00,3.53,3.53,3.52,3.53,1711200.0,3.375,3.375,3.3655,3.375,1711200.0
2014-10-06 14:50:00,3.53,3.53,3.52,3.52,655200.0,3.375,3.375,3.3655,3.3655,655200.0
2014-10-06 15:00:00,3.52,3.52,3.5,3.51,1821600.0,3.3655,3.3655,3.3464,3.3559,1821600.0
2014-10-06 15:10:00,3.51,3.51,3.5,3.51,1101600.0,3.3559,3.3559,3.3464,3.3559,1101600.0
2014-10-06 15:20:00,3.51,3.53,3.51,3.52,1200000.0,3.3559,3.375,3.3559,3.3655,1200000.0
2014-10-06 15:30:00,3.52,3.52,3.51,3.52,921600.0,3.3655,3.3655,3.3559,3.3655,921600.0
2014-10-06 15:40:00,3.52,3.52,3.51,3.51,628800.0,3.3655,3.3655,3.3559,3.3559,628800.0
2014-10-06 15:50:00,3.51,3.52,3.5,3.51,3208800.0,3.3559,3.3655,3.3464,3.3559,3208800.0
2014-10-07 09:30:00,3.46,3.47,3.42,3.44,4869600.0,3.3081,3.3177,3.2699,3.289,4869600.0
2014-10-07 09:40:00,3.44,3.45,3.42,3.43,2114400.0,3.289,3.2986,3.2699,3.2794,2114400.0
2014-10-07 09:50:00,3.43,3.44,3.42,3.44,2306400.0,3.2794,3.289,3.2699,3.289,2306400.0
2014-10-07 10:00:00,3.44,3.46,3.43,3.46,2388000.0,3.289,3.3081,3.2794,3.3081,2388000.0
2014-10-07 10:10:00,3.45,3.46,3.44,3.45,1886400.0,3.2986,3.3081,3.289,3.2986,1886400.0
2014-10-07 10:20:00,3.46,3.47,3.44,3.47,1982400.0,3.3081,3.3177,3.289,3.3177,1982400.0
2014-10-07 10:30:00,3.47,3.49,3.47,3.47,2047200.0,3.3177,3.3368,3.3177,3.3177,2047200.0
2014-10-07 10:40:00,3.47,3.48,3.46,3.47,1245600.0,3.3177,3.3272,3.3081,3.3177,1245600.0
2014-10-07 10:50:00,3.47,3.47,3.44,3.45,1425600.0,3.3177,3.3177,3.289,3.2986,1425600.0
2014-10-07 11:00:00,3.44,3.45,3.43,3.44,2827200.0,3.289,3.2986,3.2794,3.289,2827200.0
2014-10-07 11:10:00,3.44,3.45,3.42,3.43,2733600.0,3.289,3.2986,3.2699,3.2794,2733600.0
2014-10-07 11:20:00,3.43,3.44,3.42,3.42,1694400.0,3.2794,3.289,3.2699,3.2699,1694400.0
2014-10-07 11:30:00,3.42,3.43,3.42,3.43,3679200.0,3.2699,3.2794,3.2699,3.2794,3679200.0
2014-10-07 11:40:00,3.43,3.44,3.43,3.44,1214400.0,3.2794,3.289,3.2794,3.289,1214400.0
2014-10-07 11:50:00,3.44,3.45,3.44,3.45,4840800.0,3.289,3.2986,3.289,3.2986,4840800.0
2014-10-07 12:00:00,3.45,3.46,3.44,3.46,1977600.0,3.2986,3.3081,3.289,3.3081,1977600.0
2014-10-07 12:10:00,3.46,3.47,3.46,3.47,1896000.0,3.3081,3.3177,3.3081,3.3177,1896000.0
2014-10-07 12:20:00,3.47,3.47,3.46,3.46,1104000.0,3.3177,3.3177,3.3081,3.3081,1104000.0
2014-10-07 12:30:00,3.46,3.47,3.45,3.45,1070400.0,3.3081,3.3177,3.2986,3.2986,1070400.0
2014-10-07 12:40:00,3.45,3.45,3.43,3.43,801600.0,3.2986,3.2986,3.2794,3.2794,801600.0
2014-10-07 12:50:00,3.44,3.44,3.43,3.44,868800.0,3.289,3.289,3.2794,3.289,868800.0
2014-10-07 13:00:00,3.44,3.44,3.42,3.42,1711200.0,3.289,3.289,3.2699,3.2699,1711200.0
2014-10-07 13:10:00,3.42,3.44,3.42,3.44,1154400.0,3.2699,3.289,3.2699,3.289,1154400.0
2014-10-07 13:20:00,3.44,3.45,3.44,3.44,573600.0,3.289,3.2986,3.289,3.289,573600.0
2014-10-07 13:30:00,3.45,3.45,3.43,3.43,1274400.0,3.2986,3.2986,3.2794,3.2794,1274400.0
2014-10-07 13:40:00,3.43,3.44,3.42,3.43,597600.0,3.2794,3.289,3.2699,3.2794,597600.0
2014-10-07 13:50:00,3.43,3.45,3.43,3.44,696000.0,3.2794,3.2986,3.2794,3.289,696000.0
2014-10-07 14:00:00,3.44,3.44,3.43,3.43,580800.0,3.289,3.289,3.2794,3.2794,580800.0
2014-10-07 14:10:00,3.43,3.44,3.43,3.43,852000.0,3.2794,3.289,3.2794,3.2794,852000.0
2014-10-07 14:20:00,3.43,3.44,3.41,3.41,2676000.0,3.2794,3.289,3.2603,3.2603,2676000.0
2014-10-07 14:30:00,3.41,3.41,3.39,3.4,2856000.0,3.2603,3.2603,3.2412,3.2507,2856000.0
2014-10-07 14:40:00,3.4,3.41,3.4,3.4,1096800.0,3.2507,3.2603,3.2507,3.2507,1096800.0
2014-10-07 14:50:00,3.4,3.41,3.4,3.4,1233600.0,3.2507,3.2603,3.2507,3.2507,1233600.0
2014-10-07 15:00:00,3.4,3.41,3.39,3.39,2325600.0,3.2507,3.2603,3.2412,3.2412,2325600.0
2014-10-07 15:10:00,3.39,3.39,3.37,3.37,2568000.0,3.2412,3.2412,3.2221,3.2221,2568000.0
2014-10-07 15:20:00,3.37,3.38,3.36,3.38,2445600.0,3.2221,3.2316,3.2125,3.2316,2445600.0
2014-10-07 15:30:00,3.38,3.4,3.37,3.37,1692000.0,3.2316,3.2507,3.2221,3.2221,1692000.0
2014-10-07 15:40:00,3.37,3.39,3.37,3.38,1629600.0,3.2221,3.2412,3.2221,3.2316,1629600.0
2014-10-07 15:50:00,3.38,3.38,3.36,3.36,5349600.0,3.2316,3.2316,3.2125,3.2125,5349600.0
2014-10-08 09:30:00,3.37,3.39,3.35,3.38,3542400.0,3.2221,3.2412,3.2029,3.2316,3542400.0
2014-10-08 09:40:00,3.38,3.39,3.37,3.39,2548800.0,3.2316,3.2412,3.2221,3.2412,2548800.0
2014-10-08 09:50:00,3.39,3.39,3.35,3.35,1812000.0,3.2412,3.2412,3.2029,3.2029,1812000.0
2014-10-08 10:00:00,3.35,3.36,3.34,3.35,1665600.0,3.2029,3.2125,3.1934,3.2029,1665600.0
2014-10-08 10:10:00,3.35,3.38,3.35,3.36,1684800.0,3.2029,3.2316,3.2029,3.2125,1684800.0
2014-10-08 10:20:00,3.36,3.37,3.35,3.37,1437600.0,3.2125,3.2221,3.2029,3.2221,1437600.0
2014-10-08 10:30:00,3.37,3.38,3.35,3.36,1497600.0,3.2221,3.2316,3.2029,3.2125,1497600.0
2014-10-08 10:40:00,3.36,3.37,3.33,3.34,3156000.0,3.2125,3.2221,3.1838,3.1934,3156000.0
2014-10-08 10:50:00,3.33,3.34,3.32,3.32,4896000.0,3.1838,3.1934,3.1743,3.1743,4896000.0
2014-10-08 11:00:00,3.32,3.34,3.31,3.34,6765600.0,3.1743,3.1934,3.1647,3.1934,6765600.0
2014-10-08 11:10:00,3.34,3.34,3.32,3.33,3045600.0,3.1934,3.1934,3.1743,3.1838,3045600.0
2014-10-08 11:20:00,3.33,3.37,3.32,3.37,6398400.0,3.1838,3.2221,3.1743,3.2221,6398400.0
2014-10-08 11:30:00,3.37,3.38,3.36,3.36,2294400.0,3.2221,3.2316,3.2125,3.2125,2294400.0
2014-10-08 11:40:00,3.36,3.37,3.36,3.36,1180800.0,3.2125,3.2221,3.2125,3.2125,1180800.0
2014-10-08 11:50:00,3.36,3.38,3.36,3.38,1562400.0,3.2125,3.2316,3.2125,3.2316,1562400.0
2014-10-08 12:00:00,3.38,3.4,3.38,3.38,2013600.0,3.2316,3.2507,3.2316,3.2316,2013600.0
2014-10-08 12:10:00,3.38,3.4,3.38,3.39,1221600.0,3.2316,3.2507,3.2316,3.2412,1221600.0
2014-10-08 12:20:00,3.39,3.39,3.38,3.38,775200.0,3.2412,3.2412,3.2316,3.2316,775200.0
2014-10-08 12:30:00,3.38,3.39,3.37,3.39,1627200.0,3.2316,3.2412,3.2221,3.2412,1627200.0
2014-10-08 12:40:00,3.39,3.39,3.38,3.38,1058400.0,3.2412,3.2412,3.2316,3.2316,1058400.0
2014-10-08 12:50:00,3.39,3.39,3.37,3.38,847200.0,3.2412,3.2412,3.2221,3.2316,847200.0
2014-10-08 13:00:00,3.39,3.4,3.38,3.39,1135200.0,3.2412,3.2507,3.2316,3.2412,1135200.0
2014-10-08 13:10:00,3.39,3.4,3.39,3.39,573600.0,3.2412,3.2507,3.2412,3.2412,573600.0
2014-10-08 13:20:00,3.39,3.4,3.39,3.39,602400.0,3.2412,3.2507,3.2412,3.2412,602400.0
2014-10-08 13:30:00,3.39,3.4,3.39,3.4,760800.0,3.2412,3.2507,3.2412,3.2507,760800.0
2014-10-08 13:40:00,3.4,3.43,3.4,3.42,1790400.0,3.2507,3.2794,3.2507,3.2699,1790400.0
2014-10-08 13:50:00,3.42,3.43,3.42,3.43,1051200.0,3.2699,3.2794,3.2699,3.2794,1051200.0
2014-10-08 14:00:00,3.43,3.47,3.43,3.46,7084800.0,3.2794,3.3177,3.2794,3.3081,7084800.0
2014-10-08 14:10:00,3.46,3.49,3.46,3.49,3888000.0,3.3081,3.3368,3.3081,3.3368,3888000.0
2014-10-08 14:20:00,3.49,3.52,3.49,3.51,4905600.0,3.3368,3.3655,3.3368,3.3559,4905600.0
2014-10-08 14:30:00,3.51,3.53,3.51,3.52,4260000.0,3.3559,3.375,3.3559,3.3655,4260000.0
2014-10-08 14:40:00,3.52,3.52,3.51,3.52,2572800.0,3.3655,3.3655,3.3559,3.3655,2572800.0
2014-10-08 14:50:00,3.51,3.52,3.51,3.52,3170400.0,3.3559,3.3655,3.3559,3.3655,3170400.0
2014-10-08 15:00:00,3.52,3.55,3.52,3.54,2047200.0,3.3655,3.3942,3.3655,3.3846,2047200.0
2014-10-08 15:10:00,3.54,3.55,3.54,3.55,1310400.0,3.3846,3.3942,3.3846,3.3942,1310400.0
2014-10-08 15:20:00,3.55,3.58,3.54,3.57,2184000.0,3.3942,3.4228,3.3846,3.4133,2184000.0
2014-10-08 15:30:00,3.57,3.57,3.56,3.57,2851200.0,3.4133,3.4133,3.4037,3.4133,2851200.0
2014-10-08 15:40:00,3.57,3.58,3.56,3.58,2877600.0,3.4133,3.4228,3.4037,3.4228,2877600.0
2014-10-08 15:50:00,3.58,3.59,3.56,3.56,6633600.0,3.4228,3.4324,3.4037,3.4037,6633600.0
2014-10-09 09:30:00,3.54,3.56,3.53,3.56,2772000.0,3.3846,3.4037,3.375,3.4037,2772000.0
2014-10-09 09:40:00,3.56,3.57,3.54,3.55,2049600.0,3.4037,3.4133,3.3846,3.3942,2049600.0
2014-10-09 09:50:00,3.55,3.55,3.51,3.53,2203200.0,3.3942,3.3942,3.3559,3.375,2203200.0
2014-10-09 10:00:00,3.53,3.54,3.51,3.53,1802400.0,3.375,3.3846,3.3559,3.375,1802400.0
2014-10-09 10:10:00,3.53,3.55,3.51,3.53,2071200.0,3.375,3.3942,3.3559,3.375,2071200.0
2014-10-09 10:20:00,3.54,3.54,3.52,3.53,1202400.0,3.3846,3.3846,3.3655,3.375,1202400.0
2014-10-09 10:30:00,3.53,3.53,3.5,3.5,2167200.0,3.375,3.375,3.3464,3.3464,2167200.0
2014-10-09 10:40:00,3.5,3.52,3.49,3.52,2376000.0,3.3464,3.3655,3.3368,3.3655,2376000.0
2014-10-09 10:50:00,3.51,3.54,3.5,3.54,1900800.0,3.3559,3.3846,3.3464,3.3846,1900800.0
2014-10-09 11:00:00,3.54,3.55,3.52,3.55,2443200.0,3.3846,3.3942,3.3655,3.3942,2443200.0
2014-10-09 11:10:00,3.54,3.56,3.54,3.55,1996800.0,3.3846,3.4037,3.3846,3.3942,1996800.0
2014-10-09 11:20:00,3.55,3.56,3.55,3.55,1814400.0,3.3942,3.4037,3.3942,3.3942,1814400.0
2014-10-09 11:30:00,3.55,3.55,3.53,3.53,1821600.0,3.3942,3.3942,3.375,3.375,1821600.0
2014-10-09 11:40:00,3.53,3.53,3.48,3.48,3448800.0,3.375,3.375,3.3272,3.3272,3448800.0
2014-10-09 11:50:00,3.48,3.49,3.45,3.47,2836800.0,3.3272,3.3368,3.2986,3.3177,2836800.0
2014-10-09 12:00:00,3.47,3.48,3.46,3.46,1620000.0,3.3177,3.3272,3.3081,3.3081,1620000.0
2014-10-09 12:10:00,3.46,3.47,3.43,3.45,2899200.0,3.3081,3.3177,3.2794,3.2986,2899200.0
2014-10-09 12:20:00,3.45,3.45,3.41,3.42,2949600.0,3.2986,3.2986,3.2603,3.2699,2949600.0
2014-10-09 12:30:00,3.42,3.43,3.4,3.42,1987200.0,3.2699,3.2794,3.2507,3.2699,1987200.0
2014-10-09 12:40:00,3.41,3.44,3.41,3.43,1836000.0,3.2603,3.289,3.2603,3.2794,1836000.0
2014-10-09 12:50:00,3.43,3.44,3.42,3.43,1780800.0,3.2794,3.289,3.2699,3.2794,1780800.0
2014-10-09 13:00:00,3.43,3.43,3.38,3.39,5793600.0,3.2794,3.2794,3.2316,3.2412,5793600.0
2014-10-09 13:10:00,3.39,3.4,3.38,3.4,3638400.0,3.2412,3.2507,3.2316,3.2507,3638400.0
2014-10-09 13:20:00,3.4,3.43,3.4,3.41,2548800.0,3.2507,3.2794,3.2507,3.2603,2548800.0
2014-10-09 13:30:00,3.41,3.45,3.4,3.45,7670400.0,3.2603,3.2986,3.2507,3.2986,7670400.0
2014-10-09 13:40:00,3.44,3.45,3.42,3.43,2337600.0,3.289,3.2986,3.2699,3.2794,2337600.0
2014-10-09 13:50:00,3.43,3.44,3.39,3.4,3753600.0,3.2794,3.289,3.2412,3.2507,3753600.0
2014-10-09 14:00:00,3.4,3.4,3.38,3.39,3650400.0,3.2507,3.2507,3.2316,3.2412,3650400.0
2014-10-09 14:10:00,3.39,3.39,3.37,3.37,3004800.0,3.2412,3.2412,3.2221,3.2221,3004800.0
2014-10-09 14:20:00,3.37,3.39,3.37,3.38,2052000.0,3.2221,3.2412,3.2221,3.2316,2052000.0
2014-10-09 14:30:00,3.38,3.41,3.36,3.4,3302400.0,3.2316,3.2603,3.2125,3.2507,3302400.0
2014-10-09 14:40:00,3.4,3.42,3.38,3.39,2733600.0,3.2507,3.2699,3.2316,3.2412,2733600.0
2014-10-09 14:50:00,3.39,3.41,3.38,3.39,1881600.0,3.2412,3.2603,3.2316,3.2412,1881600.0
2014-10-09 15:00:00,3.38,3.4,3.37,3.37,1300800.0,3.2316,3.2507,3.2221,3.2221,1300800.0
2014-10-09 15:10:00,3.38,3.42,3.38,3.41,1754400.0,3.2316,3.2699,3.2316,3.2603,1754400.0
2014-10-09 15:20:00,3.41,3.41,3.39,3.41,2618400.0,3.2603,3.2603,3.2412,3.2603,2618400.0
2014-10-09 15:30:00,3.41,3.44,3.41,3.42,2899200.0,3.2603,3.289,3.2603,3.2699,2899200.0
2014-10-09 15:40:00,3.42,3.42,3.39,3.39,1480800.0,3.2699,3.2699,3.2412,3.2412,1480800.0
2014-10-09 15:50:00,3.39,3.4,3.38,3.38,5280000.0,3.2412,3.2507,3.2316,3.2316,5280000.0
2014-10-10 09:30:00,3.32,3.37,3.29,3.37,13483200.0,3.1743,3.2221,3.1456,3.2221,13483200.0
2014-10-10 09:40:00,3.37,3.38,3.35,3.36,5548800.0,3.2221,3.2316,3.2029,3.2125,5548800.0
2014-10-10 09:50:00,3.35,3.36,3.32,3.33,4636800.0,3.2029,3.2125,3.1743,3.1838,4636800.0
2014-10-10 10:00:00,3.33,3.33,3.28,3.28,7495200.0,3.1838,3.1838,3.136,3.136,7495200.0
2014-10-10 10:10:00,3.27,3.29,3.24,3.25,7077600.0,3.1265,3.1456,3.0978,3.1073,7077600.0
2014-10-10 10:20:00,3.25,3.25,3.21,3.22,6856800.0,3.1073,3.1073,3.0691,3.0787,6856800.0
2014-10-10 10:30:00,3.22,3.24,3.2,3.24,7423200.0,3.0787,3.0978,3.0595,3.0978,7423200.0
2014-10-10 10:40:00,3.24,3.27,3.23,3.27,5116800.0,3.0978,3.1265,3.0882,3.1265,5116800.0
2014-10-10 10:50:00,3.27,3.29,3.26,3.26,3628800.0,3.1265,3.1456,3.1169,3.1169,3628800.0
2014-10-10 11:00:00,3.26,3.29,3.26,3.28,2510400.0,3.1169,3.1456,3.1169,3.136,2510400.0
2014-10-10 11:10:00,3.27,3.28,3.24,3.25,3249600.0,3.1265,3.136,3.0978,3.1073,3249600.0
2014-10-10 11:20:00,3.25,3.26,3.23,3.25,3734400.0,3.1073,3.1169,3.0882,3.1073,3734400.0
2014-10-10 11:30:00,3.25,3.27,3.24,3.26,2560800.0,3.1073,3.1265,3.0978,3.1169,2560800.0
2014-10-10 11:40:00,3.26,3.27,3.24,3.27,3184800.0,3.1169,3.1265,3.0978,3.1265,3184800.0
2014-10-10 11:50:00,3.27,3.28,3.26,3.26,2467200.0,3.1265,3.136,3.1169,3.1169,2467200.0
2014-10-10 12:00:00,3.26,3.3,3.26,3.28,4737600.0,3.1169,3.1551,3.1169,3.136,4737600.0
2014-10-10 12:10:00,3.28,3.3,3.28,3.28,2256000.0,3.136,3.1551,3.136,3.136,2256000.0
2014-10-10 12:20:00,3.28,3.3,3.27,3.29,2580000.0,3.136,3.1551,3.1265,3.1456,2580000.0
2014-10-10 12:30:00,3.29,3.32,3.29,3.29,4461600.0,3.1456,3.1743,3.1456,3.1456,4461600.0
2014-10-10 12:40:00,3.29,3.3,3.29,3.3,816000.0,3.1456,3.1551,3.1456,3.1551,816000.0
2014-10-10 12:50:00,3.3,3.31,3.28,3.29,1788000.0,3.1551,3.1647,3.136,3.1456,1788000.0
2014-10-10 13:00:00,3.28,3.29,3.27,3.28,986400.0,3.136,3.1456,3.1265,3.136,986400.0
2014-10-10 13:10:00,3.28,3.29,3.26,3.26,489600.0,3.136,3.1456,3.1169,3.1169,489600.0
2014-10-10 13:20:00,3.26,3.26,3.24,3.25,1224000.0,3.1169,3.1169,3.0978,3.1073,1224000.0
2014-10-10 13:30:00,3.25,3.28,3.24,3.27,1207200.0,3.1073,3.136,3.0978,3.1265,1207200.0
2014-10-10 13:40:00,3.27,3.28,3.25,3.26,2088000.0,3.1265,3.136,3.1073,3.1169,2088000.0
2014-10-10 13:50:00,3.26,3.27,3.25,3.26,890400.0,3.1169,3.1265,3.1073,3.1169,890400.0
2014-10-10 14:00:00,3.26,3.28,3.26,3.27,1509600.0,3.1169,3.136,3.1169,3.1265,1509600.0
2014-10-10 14:10:00,3.27,3.27,3.24,3.25,1855200.0,3.1265,3.1265,3.0978,3.1073,1855200.0
2014-10-10 14:20:00,3.25,3.25,3.24,3.25,1312800.0,3.1073,3.1073,3.0978,3.1073,1312800.0
2014-10-10 14:30:00,3.25,3.25,3.23,3.23,2095200.0,3.1073,3.1073,3.0882,3.0882,2095200.0
2014-10-10 14:40:00,3.23,3.23,3.22,3.23,1406400.0,3.0882,3.0882,3.0787,3.0882,1406400.0
2014-10-10 14:50:00,3.23,3.24,3.22,3.22,1502400.0,3.0882,3.0978,3.0787,3.0787,1502400.0
2014-10-10 15:00:00,3.22,3.23,3.19,3.2,3475200.0,3.0787,3.0882,3.05,3.0595,3475200.0
2014-10-10 15:10:00,3.2,3.22,3.18,3.19,2990400.0,3.0595,3.0787,3.0404,3.05,2990400.0
2014-10-10 15:20:00,3.19,3.19,3.16,3.17,5100000.0,3.05,3.05,3.0213,3.0308,5100000.0
2014-10-10 15:30:00,3.17,3.18,3.15,3.17,3340800.0,3.0308,3.0404,3.0117,3.0308,3340800.0
2014-10-10 15:40:00,3.17,3.17,3.15,3.15,3597600.0,3.0308,3.0308,3.0117,3.0117,3597600.0
2014-10-10 15:50:00,3.15,3.15,3.13,3.13,7504800.0,3.0117,3.0117,2.9926,2.9926,7504800.0
2014-10-13 09:30:00,3.11,3.16,3.11,3.15,4725600.0,2.9735,3.0213,2.9735,3.0117,4725600.0
2014-10-13 09:40:00,3.15,3.15,3.1,3.1,3278400.0,3.0117,3.0117,2.9639,2.9639,3278400.0
2014-10-13 09:50:00,3.1,3.1,3.06,3.09,7413600.0,2.9639,2.9639,2.9257,2.9544,7413600.0
2014-10-13 10:00:00,3.09,3.11,3.07,3.08,2260800.0,2.9544,2.9735,2.9352,2.9448,2260800.0
2014-10-13 10:10:00,3.07,3.08,3.04,3.05,4207200.0,2.9352,2.9448,2.9066,2.9161,4207200.0
2014-10-13 10:20:00,3.05,3.07,3.03,3.03,2481600.0,2.9161,2.9352,2.897,2.897,2481600.0
2014-10-13 10:30:00,3.03,3.04,3.02,3.03,3295200.0,2.897,2.9066,2.8874,2.897,3295200.0
2014-10-13 10:40:00,3.03,3.03,2.99,3.02,4857600.0,2.897,2.897,2.8587,2.8874,4857600.0
2014-10-13 10:50:00,3.02,3.07,3.02,3.06,4063200.0,2.8874,2.9352,2.8874,2.9257,4063200.0
2014-10-13 11:00:00,3.06,3.1,3.06,3.09,4497600.0,2.9257,2.9639,2.9257,2.9544,4497600.0
2014-10-13 11:10:00,3.09,3.09,3.06,3.06,2702400.0,2.9544,2.9544,2.9257,2.9257,2702400.0
2014-10-13 11:20:00,3.05,3.08,3.05,3.07,3184800.0,2.9161,2.9448,2.9161,2.9352,3184800.0
2014-10-13 11:30:00,3.07,3.1,3.07,3.08,4288800.0,2.9352,2.9639,2.9352,2.9448,4288800.0
2014-10-13 11:40:00,3.08,3.12,3.08,3.12,8095200.0,2.9448,2.983,2.9448,2.983,8095200.0
2014-10-13 11:50:00,3.12,3.13,3.11,3.11,2469600.0,2.983,2.9926,2.9735,2.9735,2469600.0
2014-10-13 12:00:00,3.11,3.12,3.09,3.1,1893600.0,2.9735,2.983,2.9544,2.9639,1893600.0
2014-10-13 12:10:00,3.1,3.13,3.1,3.13,1819200.0,2.9639,2.9926,2.9639,2.9926,1819200.0
2014-10-13 12:20:00,3.13,3.16,3.13,3.15,3043200.0,2.9926,3.0213,2.9926,3.0117,3043200.0
2014-10-13 12:30:00,3.15,3.17,3.15,3.16,3669600.0,3.0117,3.0308,3.0117,3.0213,3669600.0
2014-10-13 12:40:00,3.16,3.18,3.15,3.15,1963200.0,3.0213,3.0404,3.0117,3.0117,1963200.0
2014-10-13 12:50:00,3.15,3.16,3.15,3.15,1082400.0,3.0117,3.0213,3.0117,3.0117,1082400.0
2014-10-13 13:00:00,3.15,3.17,3.15,3.15,1346400.0,3.0117,3.0308,3.0117,3.0117,1346400.0
2014-10-13 13:10:00,3.15,3.15,3.11,3.12,3852000.0,3.0117,3.0117,2.9735,2.983,3852000.0
2014-10-13 13:20:00,3.12,3.15,3.12,3.15,1252800.0,2.983,3.0117,2.983,3.0117,1252800.0
2014-10-13 13:30:00,3.15,3.16,3.14,3.15,1166400.0,3.0117,3.0213,3.0022,3.0117,1166400.0
2014-10-13 13:40:00,3.15,3.15,3.12,3.12,1814400.0,3.0117,3.0117,2.983,2.983,1814400.0
2014-10-13 13:50:00,3.12,3.13,3.11,3.12,1881600.0,2.983,2.9926,2.9735,2.983,1881600.0
2014-10-13 14:00:00,3.12,3.15,3.1,3.14,2582400.0,2.983,3.0117,2.9639,3.0022,2582400.0
2014-10-13 14:10:00,3.15,3.15,3.12,3.12,1233600.0,3.0117,3.0117,2.983,2.983,1233600.0
2014-10-13 14:20:00,3.12,3.14,3.12,3.14,1058400.0,2.983,3.0022,2.983,3.0022,1058400.0
2014-10-13 14:30:00,3.14,3.14,3.11,3.12,2169600.0,3.0022,3.0022,2.9735,2.983,2169600.0
2014-10-13 14:40:00,3.12,3.12,3.1,3.1,1600800.0,2.983,2.983,2.9639,2.9639,1600800.0
2014-10-13 14:50:00,3.1,3.12,3.08,3.09,2152800.0,2.9639,2.983,2.9448,2.9544,2152800.0
2014-10-13 15:00:00,3.09,3.09,3.08,3.08,2347200.0,2.9544,2.9544,2.9448,2.9448,2347200.0
2014-10-13 15:10:00,3.08,3.09,3.06,3.06,2479200.0,2.9448,2.9544,2.9257,2.9257,2479200.0
2014-10-13 15:20:00,3.06,3.07,3.05,3.06,2424000.0,2.9257,2.9352,2.9161,2.9257,2424000.0
2014-10-13 15:30:00,3.06,3.06,3.0,3.02,7344000.0,2.9257,2.9257,2.8683,2.8874,7344000.0
2014-10-13 15:40:00,3.02,3.04,2.99,3.0,6619200.0,2.8874,2.9066,2.8587,2.8683,6619200.0
2014-10-13 15:50:00,2.99,3.0,2.97,2.98,6729600.0,2.8587,2.8683,2.8396,2.8492,6729600.0
2014-10-14 09:30:00,3.04,3.07,3.03,3.05,7620000.0,2.9066,2.9352,2.897,2.9161,7620000.0
2014-10-14 09:40:00,3.05,3.07,3.03,3.03,10461600.0,2.9161,2.9352,2.897,2.897,10461600.0
2014-10-14 09:50:00,3.03,3.04,2.97,2.98,10444800.0,2.897,2.9066,2.8396,2.8492,10444800.0
2014-10-14 10:00:00,2.98,3.01,2.96,3.01,10320000.0,2.8492,2.8779,2.8301,2.8779,10320000.0
2014-10-14 10:10:00,3.01,3.03,2.98,2.99,4521600.0,2.8779,2.897,2.8492,2.8587,4521600.0
2014-10-14 10:20:00,2.99,3.0,2.97,3.0,3612000.0,2.8587,2.8683,2.8396,2.8683,3612000.0
2014-10-14 10:30:00,2.99,3.02,2.98,3.01,4471200.0,2.8587,2.8874,2.8492,2.8779,4471200.0
2014-10-14 10:40:00,3.01,3.04,3.01,3.04,5124000.0,2.8779,2.9066,2.8779,2.9066,5124000.0
2014-10-14 10:50:00,3.04,3.06,3.03,3.03,5203200.0,2.9066,2.9257,2.897,2.897,5203200.0
2014-10-14 11:00:00,3.03,3.05,3.02,3.05,3115200.0,2.897,2.9161,2.8874,2.9161,3115200.0
2014-10-14 11:10:00,3.05,3.08,3.05,3.07,3861600.0,2.9161,2.9448,2.9161,2.9352,3861600.0
2014-10-14 11:20:00,3.08,3.08,3.05,3.05,3489600.0,2.9448,2.9448,2.9161,2.9161,3489600.0
2014-10-14 11:30:00,3.05,3.07,3.04,3.06,2428800.0,2.9161,2.9352,2.9066,2.9257,2428800.0
2014-10-14 11:40:00,3.07,3.09,3.07,3.08,4224000.0,2.9352,2.9544,2.9352,2.9448,4224000.0
2014-10-14 11:50:00,3.08,3.09,3.07,3.08,2440800.0,2.9448,2.9544,2.9352,2.9448,2440800.0
2014-10-14 12:00:00,3.08,3.1,3.07,3.09,2239200.0,2.9448,2.9639,2.9352,2.9544,2239200.0
2014-10-14 12:10:00,3.09,3.09,3.06,3.07,2455200.0,2.9544,2.9544,2.9257,2.9352,2455200.0
2014-10-14 12:20:00,3.07,3.07,3.05,3.06,2282400.0,2.9352,2.9352,2.9161,2.9257,2282400.0
2014-10-14 12:30:00,3.05,3.06,3.04,3.04,2388000.0,2.9161,2.9257,2.9066,2.9066,2388000.0
2014-10-14 12:40:00,3.04,3.06,3.04,3.06,2786400.0,2.9066,2.9257,2.9066,2.9257,2786400.0
2014-10-14 12:50:00,3.06,3.06,3.05,3.05,1682400.0,2.9257,2.9257,2.9161,2.9161,1682400.0
2014-10-14 13:00:00,3.05,3.05,3.04,3.04,2853600.0,2.9161,2.9161,2.9066,2.9066,2853600.0
2014-10-14 13:10:00,3.04,3.07,3.04,3.06,2589600.0,2.9066,2.9352,2.9066,2.9257,2589600.0
2014-10-14 13:20:00,3.06,3.06,3.03,3.04,2800800.0,2.9257,2.9257,2.897,2.9066,2800800.0
2014-10-14 13:30:00,3.04,3.05,3.02,3.03,3199200.0,2.9066,2.9161,2.8874,2.897,3199200.0
2014-10-14 13:40:00,3.03,3.03,3.01,3.03,4216800.0,2.897,2.897,2.8779,2.897,4216800.0
2014-10-14 13:50:00,3.03,3.04,3.02,3.03,2803200.0,2.897,2.9066,2.8874,2.897,2803200.0
2014-10-14 14:00:00,3.03,3.05,3.02,3.03,2985600.0,2.897,2.9161,2.8874,2.897,2985600.0
2014-10-14 14:10:00,3.02,3.04,3.02,3.02,2772000.0,2.8874,2.9066,2.8874,2.8874,2772000.0
2014-10-14 14:20:00,3.02,3.03,2.99,2.99,3758400.0,2.8874,2.897,2.8587,2.8587,3758400.0
2014-10-14 14:30:00,2.99,3.01,2.98,3.0,4236000.0,2.8587,2.8779,2.8492,2.8683,4236000.0
2014-10-14 14:40:00,3.0,3.03,3.0,3.02,2848800.0,2.8683,2.897,2.8683,2.8874,2848800.0
2014-10-14 14:50:00,3.02,3.02,2.99,3.0,2608800.0,2.8874,2.8874,2.8587,2.8683,2608800.0
2014-10-14 15:00:00,3.0,3.02,2.97,2.98,4363200.0,2.8683,2.8874,2.8396,2.8492,4363200.0
2014-10-14 15:10:00,2.98,2.99,2.98,2.98,3664800.0,2.8492,2.8587,2.8492,2.8492,3664800.0
2014-10-14 15:20:00,2.98,2.99,2.96,2.99,13692000.0,2.8492,2.8587,2.8301,2.8587,13692000.0
2014-10-14 15:30:00,2.99,3.02,2.96,3.02,5294400.0,2.8587,2.8874,2.8301,2.8874,5294400.0
2014-10-14 15:40:00,3.02,3.03,2.99,3.0,5570400.0,2.8874,2.897,2.8587,2.8683,5570400.0
2014-10-14 15:50:00,2.99,3.0,2.97,2.98,5695200.0,2.8587,2.8683,2.8396,2.8492,5695200.0
2014-10-15 09:30:00,2.85,2.86,2.81,2.85,12045600.0,2.7249,2.7345,2.6866,2.7249,12045600.0
2014-10-15 09:40:00,2.85,2.9,2.81,2.9,11385600.0,2.7249,2.7727,2.6866,2.7727,11385600.0
2014-10-15 09:50:00,2.9,2.91,2.86,2.89,6914400.0,2.7727,2.7823,2.7345,2.7631,6914400.0
2014-10-15 10:00:00,2.89,2.94,2.89,2.91,7029600.0,2.7631,2.8109,2.7631,2.7823,7029600.0
2014-10-15 10:10:00,2.91,2.94,2.89,2.89,5536800.0,2.7823,2.8109,2.7631,2.7631,5536800.0
2014-10-15 10:20:00,2.9,2.92,2.88,2.89,3873600.0,2.7727,2.7918,2.7536,2.7631,3873600.0
2014-10-15 10:30:00,2.88,2.91,2.86,2.9,4675200.0,2.7536,2.7823,2.7345,2.7727,4675200.0
2014-10-15 10:40:00,2.9,2.91,2.86,2.88,3158400.0,2.7727,2.7823,2.7345,2.7536,3158400.0
2014-10-15 10:50:00,2.88,2.9,2.87,2.88,4934400.0,2.7536,2.7727,2.744,2.7536,4934400.0
2014-10-15 11:00:00,2.88,2.92,2.86,2.92,3835200.0,2.7536,2.7918,2.7345,2.7918,3835200.0
2014-10-15 11:10:00,2.92,2.93,2.88,2.88,3878400.0,2.7918,2.8014,2.7536,2.7536,3878400.0
2014-10-15 11:20:00,2.88,2.88,2.85,2.85,3669600.0,2.7536,2.7536,2.7249,2.7249,3669600.0
2014-10-15 11:30:00,2.85,2.88,2.84,2.86,3614400.0,2.7249,2.7536,2.7153,2.7345,3614400.0
2014-10-15 11:40:00,2.86,2.87,2.84,2.84,3324000.0,2.7345,2.744,2.7153,2.7153,3324000.0
2014-10-15 11:50:00,2.84,2.86,2.83,2.86,4814400.0,2.7153,2.7345,2.7058,2.7345,4814400.0
2014-10-15 12:00:00,2.86,2.86,2.84,2.85,1812000.0,2.7345,2.7345,2.7153,2.7249,1812000.0
2014-10-15 12:10:00,2.85,2.86,2.82,2.83,3643200.0,2.7249,2.7345,2.6962,2.7058,3643200.0
2014-10-15 12:20:00,2.83,2.85,2.82,2.83,2851200.0,2.7058,2.7249,2.6962,2.7058,2851200.0
2014-10-15 12:30:00,2.83,2.84,2.82,2.83,2654400.0,2.7058,2.7153,2.6962,2.7058,2654400.0
2014-10-15 12:40:00,2.83,2.83,2.8,2.81,5253600.0,2.7058,2.7058,2.6771,2.6866,5253600.0
2014-10-15 12:50:00,2.81,2.81,2.77,2.79,4341600.0,2.6866,2.6866,2.6484,2.6675,4341600.0
2014-10-15 13:00:00,2.79,2.81,2.78,2.81,4711200.0,2.6675,2.6866,2.658,2.6866,4711200.0
2014-10-15 13:10:00,2.81,2.81,2.76,2.76,3904800.0,2.6866,2.6866,2.6388,2.6388,3904800.0
2014-10-15 13:20:00,2.76,2.76,2.72,2.74,5834400.0,2.6388,2.6388,2.6006,2.6197,5834400.0
2014-10-15 13:30:00,2.73,2.77,2.73,2.75,5572800.0,2.6102,2.6484,2.6102,2.6293,5572800.0
2014-10-15 13:40:00,2.75,2.79,2.74,2.79,6422400.0,2.6293,2.6675,2.6197,2.6675,6422400.0
2014-10-15 13:50:00,2.79,2.8,2.76,2.76,7857600.0,2.6675,2.6771,2.6388,2.6388,7857600.0
2014-10-15 14:00:00,2.77,2.79,2.75,2.77,6547200.0,2.6484,2.6675,2.6293,2.6484,6547200.0
2014-10-15 14:10:00,2.77,2.82,2.77,2.81,6952800.0,2.6484,2.6962,2.6484,2.6866,6952800.0
2014-10-15 14:20:00,2.81,2.82,2.79,2.8,5241600.0,2.6866,2.6962,2.6675,2.6771,5241600.0
2014-10-15 14:30:00,2.8,2.85,2.8,2.85,5925600.0,2.6771,2.7249,2.6771,2.7249,5925600.0
2014-10-15 14:40:00,2.85,2.86,2.81,2.82,4449600.0,2.7249,2.7345,2.6866,2.6962,4449600.0
2014-10-15 14:50:00,2.83,2.85,2.82,2.85,3441600.0,2.7058,2.7249,2.6962,2.7249,3441600.0
2014-10-15 15:00:00,2.85,2.88,2.84,2.86,7869600.0,2.7249,2.7536,2.7153,2.7345,7869600.0
2014-10-15 15:10:00,2.87,2.88,2.83,2.84,6890400.0,2.744,2.7536,2.7058,2.7153,6890400.0
2014-10-15 15:20:00,2.84,2.91,2.84,2.91,6309600.0,2.7153,2.7823,2.7153,2.7823,6309600.0
2014-10-15 15:30:00,2.91,2.94,2.9,2.94,13288800.0,2.7823,2.8109,2.7727,2.8109,13288800.0
2014-10-15 15:40:00,2.94,2.96,2.91,2.92,10005600.0,2.8109,2.8301,2.7823,2.7918,10005600.0
2014-10-15 15:50:00,2.92,2.94,2.9,2.92,5613600.0,2.7918,2.8109,2.7727,2.7918,5613600.0
2014-10-16 09:30:00,2.74,2.82,2.74,2.82,12580800.0,2.6197,2.6962,2.6197,2.6962,12580800.0
2014-10-16 09:40:00,2.83,2.83,2.77,2.8,5112000.0,2.7058,2.7058,2.6484,2.6771,5112000.0
2014-10-16 09:50:00,2.8,2.84,2.8,2.83,5565600.0,2.6771,2.7153,2.6771,2.7058,5565600.0
2014-10-16 10:00:00,2.83,2.83,2.78,2.81,5572800.0,2.7058,2.7058,2.658,2.6866,5572800.0
2014-10-16 10:10:00,2.81,2.81,2.74,2.78,6648000.0,2.6866,2.6866,2.6197,2.658,6648000.0
2014-10-16 10:20:00,2.77,2.85,2.76,2.81,9292800.0,2.6484,2.7249,2.6388,2.6866,9292800.0
2014-10-16 10:30:00,2.81,2.83,2.8,2.82,2361600.0,2.6866,2.7058,2.6771,2.6962,2361600.0
2014-10-16 10:40:00,2.81,2.86,2.8,2.85,4910400.0,2.6866,2.7345,2.6771,2.7249,4910400.0
2014-10-16 10:50:00,2.85,2.88,2.84,2.85,5076000.0,2.7249,2.7536,2.7153,2.7249,5076000.0
2014-10-16 11:00:00,2.84,2.85,2.82,2.83,3386400.0,2.7153,2.7249,2.6962,2.7058,3386400.0
2014-10-16 11:10:00,2.83,2.86,2.83,2.86,2080800.0,2.7058,2.7345,2.7058,2.7345,2080800.0
2014-10-16 11:20:00,2.85,2.88,2.85,2.88,2702400.0,2.7249,2.7536,2.7249,2.7536,2702400.0
2014-10-16 11:30:00,2.88,2.9,2.86,2.86,3160800.0,2.7536,2.7727,2.7345,2.7345,3160800.0
2014-10-16 11:40:00,2.86,2.88,2.84,2.84,2083200.0,2.7345,2.7536,2.7153,2.7153,2083200.0
2014-10-16 11:50:00,2.84,2.85,2.82,2.84,2311200.0,2.7153,2.7249,2.6962,2.7153,2311200.0
2014-10-16 12:00:00,2.84,2.84,2.82,2.83,2445600.0,2.7153,2.7153,2.6962,2.7058,2445600.0
2014-10-16 12:10:00,2.83,2.85,2.82,2.85,1449600.0,2.7058,2.7249,2.6962,2.7249,1449600.0
2014-10-16 12:20:00,2.85,2.86,2.83,2.84,1800000.0,2.7249,2.7345,2.7058,2.7153,1800000.0
2014-10-16 12:30:00,2.84,2.84,2.82,2.83,1461600.0,2.7153,2.7153,2.6962,2.7058,1461600.0
2014-10-16 12:40:00,2.83,2.84,2.83,2.84,1723200.0,2.7058,2.7153,2.7058,2.7153,1723200.0
2014-10-16 12:50:00,2.85,2.88,2.84,2.88,3033600.0,2.7249,2.7536,2.7153,2.7536,3033600.0
2014-10-16 13:00:00,2.88,2.91,2.88,2.91,3729600.0,2.7536,2.7823,2.7536,2.7823,3729600.0
2014-10-16 13:10:00,2.91,2.92,2.9,2.91,4464000.0,2.7823,2.7918,2.7727,2.7823,4464000.0
2014-10-16 13:20:00,2.91,2.94,2.9,2.92,4694400.0,2.7823,2.8109,2.7727,2.7918,4694400.0
2014-10-16 13:30:00,2.91,2.94,2.91,2.93,2896800.0,2.7823,2.8109,2.7823,2.8014,2896800.0
2014-10-16 13:40:00,2.93,2.94,2.92,2.93,3636000.0,2.8014,2.8109,2.7918,2.8014,3636000.0
2014-10-16 13:50:00,2.93,2.93,2.89,2.89,4699200.0,2.8014,2.8014,2.7631,2.7631,4699200.0
2014-10-16 14:00:00,2.89,2.91,2.89,2.91,4329600.0,2.7631,2.7823,2.7631,2.7823,4329600.0
2014-10-16 14:10:00,2.91,2.91,2.88,2.9,3499200.0,2.7823,2.7823,2.7536,2.7727,3499200.0
2014-10-16 14:20:00,2.9,2.91,2.88,2.9,2253600.0,2.7727,2.7823,2.7536,2.7727,2253600.0
2014-10-16 14:30:00,2.9,2.91,2.89,2.91,2522400.0,2.7727,2.7823,2.7631,2.7823,2522400.0
2014-10-16 14:40:00,2.9,2.9,2.86,2.86,3295200.0,2.7727,2.7727,2.7345,2.7345,3295200.0
2014-10-16 14:50:00,2.86,2.88,2.86,2.86,2131200.0,2.7345,2.7536,2.7345,2.7345,2131200.0
2014-10-16 15:00:00,2.86,2.87,2.84,2.86,4123200.0,2.7345,2.744,2.7153,2.7345,4123200.0
2014-10-16 15:10:00,2.86,2.9,2.86,2.88,4732800.0,2.7345,2.7727,2.7345,2.7536,4732800.0
2014-10-16 15:20:00,2.88,2.9,2.88,2.9,2503200.0,2.7536,2.7727,2.7536,2.7727,2503200.0
2014-10-16 15:30:00,2.9,2.9,2.87,2.87,4305600.0,2.7727,2.7727,2.744,2.744,4305600.0
2014-10-16 15:40:00,2.88,2.89,2.87,2.88,2275200.0,2.7536,2.7631,2.744,2.7536,2275200.0
2014-10-16 15:50:00,2.88,2.9,2.87,2.87,6784800.0,2.7536,2.7727,2.744,2.744,6784800.0
2014-10-17 09:30:00,2.98,3.0,2.95,2.96,10610400.0,2.8492,2.8683,2.8205,2.8301,10610400.0
2014-10-17 09:40:00,2.95,2.96,2.93,2.96,6088800.0,2.8205,2.8301,2.8014,2.8301,6088800.0
2014-10-17 09:50:00,2.96,2.99,2.96,2.98,6732000.0,2.8301,2.8587,2.8301,2.8492,6732000.0
2014-10-17 10:00:00,2.98,3.0,2.97,3.0,5258400.0,2.8492,2.8683,2.8396,2.8683,5258400.0
2014-10-17 10:10:00,3.0,3.01,2.99,3.0,4348800.0,2.8683,2.8779,2.8587,2.8683,4348800.0
2014-10-17 10:20:00,3.01,3.03,2.99,3.02,4543200.0,2.8779,2.897,2.8587,2.8874,4543200.0
2014-10-17 10:30:00,3.03,3.03,2.99,2.99,2308800.0,2.897,2.897,2.8587,2.8587,2308800.0
2014-10-17 10:40:00,3.0,3.0,2.99,2.99,1898400.0,2.8683,2.8683,2.8587,2.8587,1898400.0
2014-10-17 10:50:00,2.99,3.02,2.99,3.01,2476800.0,2.8587,2.8874,2.8587,2.8779,2476800.0
2014-10-17 11:00:00,3.01,3.02,3.01,3.02,1936800.0,2.8779,2.8874,2.8779,2.8874,1936800.0
2014-10-17 11:10:00,3.02,3.04,3.02,3.04,2068800.0,2.8874,2.9066,2.8874,2.9066,2068800.0
2014-10-17 11:20:00,3.04,3.05,3.03,3.04,3201600.0,2.9066,2.9161,2.897,2.9066,3201600.0
2014-10-17 11:30:00,3.04,3.06,3.04,3.06,2404800.0,2.9066,2.9257,2.9066,2.9257,2404800.0
2014-10-17 11:40:00,3.05,3.06,3.05,3.06,1828800.0,2.9161,2.9257,2.9161,2.9257,1828800.0
2014-10-17 11:50:00,3.06,3.06,3.04,3.04,2841600.0,2.9257,2.9257,2.9066,2.9066,2841600.0
2014-10-17 12:00:00,3.04,3.05,3.04,3.05,2011200.0,2.9066,2.9161,2.9066,2.9161,2011200.0
2014-10-17 12:10:00,3.05,3.05,3.03,3.03,2198400.0,2.9161,2.9161,2.897,2.897,2198400.0
2014-10-17 12:20:00,3.03,3.04,3.03,3.03,1908000.0,2.897,2.9066,2.897,2.897,1908000.0
2014-10-17 12:30:00,3.03,3.05,3.03,3.04,2412000.0,2.897,2.9161,2.897,2.9066,2412000.0
2014-10-17 12:40:00,3.04,3.04,3.03,3.03,2772000.0,2.9066,2.9066,2.897,2.897,2772000.0
2014-10-17 12:50:00,3.03,3.03,3.02,3.03,2488800.0,2.897,2.897,2.8874,2.897,2488800.0
2014-10-17 13:00:00,3.03,3.04,3.01,3.01,2052000.0,2.897,2.9066,2.8779,2.8779,2052000.0
2014-10-17 13:10:00,3.01,3.01,2.99,3.0,2817600.0,2.8779,2.8779,2.8587,2.8683,2817600.0
2014-10-17 13:20:00,3.0,3.0,2.99,2.99,1497600.0,2.8683,2.8683,2.8587,2.8587,1497600.0
2014-10-17 13:30:00,2.99,3.01,2.99,3.01,2169600.0,2.8587,2.8779,2.8587,2.8779,2169600.0
2014-10-17 13:40:00,3.01,3.01,2.99,2.99,1228800.0,2.8779,2.8779,2.8587,2.8587,1228800.0
2014-10-17 13:50:00,2.99,3.0,2.98,2.99,1742400.0,2.8587,2.8683,2.8492,2.8587,1742400.0
2014-10-17 14:00:00,2.99,2.99,2.96,2.96,3300000.0,2.8587,2.8587,2.8301,2.8301,3300000.0
2014-10-17 14:10:00,2.96,2.97,2.95,2.96,1920000.0,2.8301,2.8396,2.8205,2.8301,1920000.0
2014-10-17 14:20:00,2.96,2.98,2.96,2.97,3456000.0,2.8301,2.8492,2.8301,2.8396,3456000.0
2014-10-17 14:30:00,2.97,2.98,2.96,2.97,1528800.0,2.8396,2.8492,2.8301,2.8396,1528800.0
2014-10-17 14:40:00,2.97,2.99,2.97,2.99,2534400.0,2.8396,2.8587,2.8396,2.8587,2534400.0
2014-10-17 14:50:00,2.99,2.99,2.97,2.98,1581600.0,2.8587,2.8587,2.8396,2.8492,1581600.0
2014-10-17 15:00:00,2.98,2.98,2.95,2.97,3237600.0,2.8492,2.8492,2.8205,2.8396,3237600.0
2014-10-17 15:10:00,2.97,3.0,2.97,2.99,2472000.0,2.8396,2.8683,2.8396,2.8587,2472000.0
2014-10-17 15:20:00,2.99,3.0,2.98,3.0,2032800.0,2.8587,2.8683,2.8492,2.8683,2032800.0
2014-10-17 15:30:00,3.0,3.02,3.0,3.0,1816800.0,2.8683,2.8874,2.8683,2.8683,1816800.0
2014-10-17 15:40:00,3.0,3.02,3.0,3.01,2258400.0,2.8683,2.8874,2.8683,2.8779,2258400.0
2014-10-17 15:50:00,3.01,3.01,2.98,2.98,6256800.0,2.8779,2.8779,2.8492,2.8492,6256800.0
2014-10-20 09:30:00,2.98,3.01,2.96,3.01,5196000.0,2.8492,2.8779,2.8301,2.8779,5196000.0
2014-10-20 09:40:00,3.01,3.03,3.0,3.0,3784800.0,2.8779,2.897,2.8683,2.8683,3784800.0
2014-10-20 09:50:00,3.0,3.03,3.0,3.03,3182400.0,2.8683,2.897,2.8683,2.897,3182400.0
2014-10-20 10:00:00,3.02,3.05,3.01,3.01,3424800.0,2.8874,2.9161,2.8779,2.8779,3424800.0
2014-10-20 10:10:00,3.01,3.03,3.01,3.02,1689600.0,2.8779,2.897,2.8779,2.8874,1689600.0
2014-10-20 10:20:00,3.03,3.06,3.03,3.05,3480000.0,2.897,2.9257,2.897,2.9161,3480000.0
2014-10-20 10:30:00,3.05,3.05,3.03,3.04,2724000.0,2.9161,2.9161,2.897,2.9066,2724000.0
2014-10-20 10:40:00,3.04,3.06,3.04,3.04,2095200.0,2.9066,2.9257,2.9066,2.9066,2095200.0
2014-10-20 10:50:00,3.04,3.05,3.03,3.04,1896000.0,2.9066,2.9161,2.897,2.9066,1896000.0
2014-10-20 11:00:00,3.05,3.05,3.03,3.04,1437600.0,2.9161,2.9161,2.897,2.9066,1437600.0
2014-10-20 11:10:00,3.04,3.05,3.03,3.05,1656000.0,2.9066,2.9161,2.897,2.9161,1656000.0
2014-10-20 11:20:00,3.05,3.05,3.04,3.05,1003200.0,2.9161,2.9161,2.9066,2.9161,1003200.0
2014-10-20 11:30:00,3.05,3.05,3.03,3.05,2520000.0,2.9161,2.9161,2.897,2.9161,2520000.0
2014-10-20 11:40:00,3.05,3.05,3.04,3.05,672000.0,2.9161,2.9161,2.9066,2.9161,672000.0
2014-10-20 11:50:00,3.05,3.05,3.04,3.05,513600.0,2.9161,2.9161,2.9066,2.9161,513600.0
2014-10-20 12:00:00,3.05,3.06,3.05,3.06,1783200.0,2.9161,2.9257,2.9161,2.9257,1783200.0
2014-10-20 12:10:00,3.06,3.07,3.06,3.06,1269600.0,2.9257,2.9352,2.9257,2.9257,1269600.0
2014-10-20 12:20:00,3.07,3.07,3.06,3.06,904800.0,2.9352,2.9352,2.9257,2.9257,904800.0
2014-10-20 12:30:00,3.06,3.06,3.05,3.06,1867200.0,2.9257,2.9257,2.9161,2.9257,1867200.0
2014-10-20 12:40:00,3.06,3.06,3.05,3.05,448800.0,2.9257,2.9257,2.9161,2.9161,448800.0
2014-10-20 12:50:00,3.05,3.06,3.05,3.05,1130400.0,2.9161,2.9257,2.9161,2.9161,1130400.0
2014-10-20 13:00:00,3.05,3.05,3.04,3.05,518400.0,2.9161,2.9161,2.9066,2.9161,518400.0
2014-10-20 13:10:00,3.05,3.06,3.05,3.06,955200.0,2.9161,2.9257,2.9161,2.9257,955200.0
2014-10-20 13:20:00,3.06,3.07,3.06,3.07,1492800.0,2.9257,2.9352,2.9257,2.9352,1492800.0
2014-10-20 13:30:00,3.07,3.07,3.07,3.07,696000.0,2.9352,2.9352,2.9352,2.9352,696000.0
2014-10-20 13:40:00,3.07,3.08,3.06,3.07,1041600.0,2.9352,2.9448,2.9257,2.9352,1041600.0
2014-10-20 13:50:00,3.07,3.07,3.07,3.07,288000.0,2.9352,2.9352,2.9352,2.9352,288000.0
2014-10-20 14:00:00,3.07,3.09,3.07,3.08,1896000.0,2.9352,2.9544,2.9352,2.9448,1896000.0
2014-10-20 14:10:00,3.08,3.09,3.08,3.09,1104000.0,2.9448,2.9544,2.9448,2.9544,1104000.0
2014-10-20 14:20:00,3.09,3.09,3.08,3.08,1027200.0,2.9544,2.9544,2.9448,2.9448,1027200.0
2014-10-20 14:30:00,3.09,3.09,3.08,3.09,955200.0,2.9544,2.9544,2.9448,2.9544,955200.0
2014-10-20 14:40:00,3.09,3.1,3.09,3.1,1411200.0,2.9544,2.9639,2.9544,2.9639,1411200.0
2014-10-20 14:50:00,3.1,3.1,3.09,3.1,1219200.0,2.9639,2.9639,2.9544,2.9639,1219200.0
2014-10-20 15:00:00,3.1,3.12,3.1,3.11,1843200.0,2.9639,2.983,2.9639,2.9735,1843200.0
2014-10-20 15:10:00,3.11,3.12,3.11,3.11,1454400.0,2.9735,2.983,2.9735,2.9735,1454400.0
2014-10-20 15:20:00,3.11,3.11,3.1,3.1,1610400.0,2.9735,2.9735,2.9639,2.9639,1610400.0
2014-10-20 15:30:00,3.1,3.11,3.1,3.11,1807200.0,2.9639,2.9735,2.9639,2.9735,1807200.0
2014-10-20 15:40:00,3.11,3.12,3.11,3.12,2714400.0,2.9735,2.983,2.9735,2.983,2714400.0
2014-10-20 15:50:00,3.12,3.12,3.11,3.12,4536000.0,2.983,2.983,2.9735,2.983,4536000.0
2014-10-21 09:30:00,3.23,3.24,3.22,3.23,10622400.0,3.0882,3.0978,3.0787,3.0882,10622400.0
2014-10-21 09:40:00,3.22,3.23,3.21,3.23,5580000.0,3.0787,3.0882,3.0691,3.0882,5580000.0
2014-10-21 09:50:00,3.23,3.25,3.23,3.24,2995200.0,3.0882,3.1073,3.0882,3.0978,2995200.0
2014-10-21 10:00:00,3.24,3.24,3.22,3.23,2618400.0,3.0978,3.0978,3.0787,3.0882,2618400.0
2014-10-21 10:10:00,3.23,3.24,3.23,3.24,3350400.0,3.0882,3.0978,3.0882,3.0978,3350400.0
2014-10-21 10:20:00,3.24,3.25,3.24,3.25,2479200.0,3.0978,3.1073,3.0978,3.1073,2479200.0
2014-10-21 10:30:00,3.25,3.26,3.25,3.25,1776000.0,3.1073,3.1169,3.1073,3.1073,1776000.0
2014-10-21 10:40:00,3.25,3.27,3.25,3.27,2700000.0,3.1073,3.1265,3.1073,3.1265,2700000.0
2014-10-21 10:50:00,3.27,3.27,3.26,3.27,2738400.0,3.1265,3.1265,3.1169,3.1265,2738400.0
2014-10-21 11:00:00,3.27,3.28,3.27,3.28,2409600.0,3.1265,3.136,3.1265,3.136,2409600.0
2014-10-21 11:10:00,3.28,3.28,3.27,3.27,1761600.0,3.136,3.136,3.1265,3.1265,1761600.0
2014-10-21 11:20:00,3.28,3.29,3.27,3.29,1797600.0,3.136,3.1456,3.1265,3.1456,1797600.0
2014-10-21 11:30:00,3.29,3.29,3.28,3.29,2750400.0,3.1456,3.1456,3.136,3.1456,2750400.0
2014-10-21 11:40:00,3.29,3.3,3.29,3.29,1428000.0,3.1456,3.1551,3.1456,3.1456,1428000.0
2014-10-21 11:50:00,3.29,3.29,3.28,3.29,1459200.0,3.1456,3.1456,3.136,3.1456,1459200.0
2014-10-21 12:00:00,3.29,3.3,3.29,3.29,1058400.0,3.1456,3.1551,3.1456,3.1456,1058400.0
2014-10-21 12:10:00,3.29,3.3,3.29,3.3,993600.0,3.1456,3.1551,3.1456,3.1551,993600.0
2014-10-21 12:20:00,3.3,3.3,3.3,3.3,1641600.0,3.1551,3.1551,3.1551,3.1551,1641600.0
2014-10-21 12:30:00,3.3,3.3,3.29,3.3,808800.0,3.1551,3.1551,3.1456,3.1551,808800.0
2014-10-21 12:40:00,3.3,3.3,3.29,3.29,984000.0,3.1551,3.1551,3.1456,3.1456,984000.0
2014-10-21 12:50:00,3.29,3.29,3.29,3.29,2371200.0,3.1456,3.1456,3.1456,3.1456,2371200.0
2014-10-21 13:00:00,3.29,3.3,3.29,3.29,1046400.0,3.1456,3.1551,3.1456,3.1456,1046400.0
2014-10-21 13:10:00,3.29,3.3,3.29,3.29,1370400.0,3.1456,3.1551,3.1456,3.1456,1370400.0
2014-10-21 13:20:00,3.29,3.29,3.28,3.29,2193600.0,3.1456,3.1456,3.136,3.1456,2193600.0
2014-10-21 13:30:00,3.29,3.32,3.29,3.32,4339200.0,3.1456,3.1743,3.1456,3.1743,4339200.0
2014-10-21 13:40:00,3.31,3.33,3.31,3.32,2037600.0,3.1647,3.1838,3.1647,3.1743,2037600.0
2014-10-21 13:50:00,3.32,3.33,3.32,3.32,1519200.0,3.1743,3.1838,3.1743,3.1743,1519200.0
2014-10-21 14:00:00,3.32,3.33,3.32,3.33,2467200.0,3.1743,3.1838,3.1743,3.1838,2467200.0
2014-10-21 14:10:00,3.33,3.33,3.32,3.33,1456800.0,3.1838,3.1838,3.1743,3.1838,1456800.0
2014-10-21 14:20:00,3.33,3.33,3.32,3.33,1202400.0,3.1838,3.1838,3.1743,3.1838,1202400.0
2014-10-21 14:30:00,3.33,3.34,3.33,3.34,1970400.0,3.1838,3.1934,3.1838,3.1934,1970400.0
2014-10-21 14:40:00,3.34,3.34,3.32,3.33,2544000.0,3.1934,3.1934,3.1743,3.1838,2544000.0
2014-10-21 14:50:00,3.33,3.34,3.33,3.33,900000.0,3.1838,3.1934,3.1838,3.1838,900000.0
2014-10-21 15:00:00,3.33,3.34,3.33,3.34,1658400.0,3.1838,3.1934,3.1838,3.1934,1658400.0
2014-10-21 15:10:00,3.34,3.35,3.34,3.35,3326400.0,3.1934,3.2029,3.1934,3.2029,3326400.0
2014-10-21 15:20:00,3.35,3.36,3.35,3.36,2248800.0,3.2029,3.2125,3.2029,3.2125,2248800.0
2014-10-21 15:30:00,3.36,3.36,3.34,3.34,3624000.0,3.2125,3.2125,3.1934,3.1934,3624000.0
2014-10-21 15:40:00,3.34,3.35,3.34,3.35,3321600.0,3.1934,3.2029,3.1934,3.2029,3321600.0
2014-10-21 15:50:00,3.35,3.36,3.34,3.36,4689600.0,3.2029,3.2125,3.1934,3.2125,4689600.0
2014-10-22 09:30:00,3.39,3.39,3.34,3.34,7603200.0,3.2412,3.2412,3.1934,3.1934,7603200.0
2014-10-22 09:40:00,3.35,3.38,3.34,3.36,4262400.0,3.2029,3.2316,3.1934,3.2125,4262400.0
2014-10-22 09:50:00,3.36,3.4,3.36,3.4,4015200.0,3.2125,3.2507,3.2125,3.2507,4015200.0
2014-10-22 10:00:00,3.4,3.4,3.36,3.36,4857600.0,3.2507,3.2507,3.2125,3.2125,4857600.0
2014-10-22 10:10:00,3.36,3.37,3.35,3.37,1879200.0,3.2125,3.2221,3.2029,3.2221,1879200.0
2014-10-22 10:20:00,3.37,3.39,3.37,3.38,1975200.0,3.2221,3.2412,3.2221,3.2316,1975200.0
2014-10-22 10:30:00,3.38,3.4,3.37,3.39,2040000.0,3.2316,3.2507,3.2221,3.2412,2040000.0
2014-10-22 10:40:00,3.38,3.39,3.37,3.38,1269600.0,3.2316,3.2412,3.2221,3.2316,1269600.0
2014-10-22 10:50:00,3.38,3.39,3.38,3.38,1233600.0,3.2316,3.2412,3.2316,3.2316,1233600.0
2014-10-22 11:00:00,3.38,3.39,3.37,3.39,1207200.0,3.2316,3.2412,3.2221,3.2412,1207200.0
2014-10-22 11:10:00,3.39,3.4,3.39,3.39,2493600.0,3.2412,3.2507,3.2412,3.2412,2493600.0
2014-10-22 11:20:00,3.39,3.4,3.39,3.39,1548000.0,3.2412,3.2507,3.2412,3.2412,1548000.0
2014-10-22 11:30:00,3.39,3.4,3.39,3.39,1072800.0,3.2412,3.2507,3.2412,3.2412,1072800.0
2014-10-22 11:40:00,3.4,3.4,3.39,3.39,1188000.0,3.2507,3.2507,3.2412,3.2412,1188000.0
2014-10-22 11:50:00,3.39,3.39,3.38,3.38,1387200.0,3.2412,3.2412,3.2316,3.2316,1387200.0
2014-10-22 12:00:00,3.38,3.38,3.37,3.37,1766400.0,3.2316,3.2316,3.2221,3.2221,1766400.0
2014-10-22 12:10:00,3.38,3.38,3.35,3.35,1980000.0,3.2316,3.2316,3.2029,3.2029,1980000.0
2014-10-22 12:20:00,3.35,3.37,3.35,3.37,1346400.0,3.2029,3.2221,3.2029,3.2221,1346400.0
2014-10-22 12:30:00,3.37,3.37,3.35,3.35,2179200.0,3.2221,3.2221,3.2029,3.2029,2179200.0
2014-10-22 12:40:00,3.35,3.36,3.32,3.32,4716000.0,3.2029,3.2125,3.1743,3.1743,4716000.0
2014-10-22 12:50:00,3.32,3.35,3.32,3.35,3369600.0,3.1743,3.2029,3.1743,3.2029,3369600.0
2014-10-22 13:00:00,3.35,3.36,3.34,3.36,1519200.0,3.2029,3.2125,3.1934,3.2125,1519200.0
2014-10-22 13:10:00,3.36,3.36,3.35,3.35,1322400.0,3.2125,3.2125,3.2029,3.2029,1322400.0
2014-10-22 13:20:00,3.35,3.35,3.33,3.34,1456800.0,3.2029,3.2029,3.1838,3.1934,1456800.0
2014-10-22 13:30:00,3.34,3.35,3.33,3.34,1886400.0,3.1934,3.2029,3.1838,3.1934,1886400.0
2014-10-22 13:40:00,3.34,3.35,3.34,3.34,1572000.0,3.1934,3.2029,3.1934,3.1934,1572000.0
2014-10-22 13:50:00,3.34,3.35,3.33,3.34,1075200.0,3.1934,3.2029,3.1838,3.1934,1075200.0
2014-10-22 14:00:00,3.33,3.34,3.32,3.34,1555200.0,3.1838,3.1934,3.1743,3.1934,1555200.0
2014-10-22 14:10:00,3.34,3.35,3.33,3.34,967200.0,3.1934,3.2029,3.1838,3.1934,967200.0
2014-10-22 14:20:00,3.34,3.34,3.32,3.34,864000.0,3.1934,3.1934,3.1743,3.1934,864000.0
2014-10-22 14:30:00,3.34,3.34,3.32,3.33,1183200.0,3.1934,3.1934,3.1743,3.1838,1183200.0
2014-10-22 14:40:00,3.33,3.35,3.33,3.35,2692800.0,3.1838,3.2029,3.1838,3.2029,2692800.0
2014-10-22 14:50:00,3.35,3.36,3.34,3.36,1221600.0,3.2029,3.2125,3.1934,3.2125,1221600.0
2014-10-22 15:00:00,3.36,3.36,3.35,3.35,1300800.0,3.2125,3.2125,3.2029,3.2029,1300800.0
2014-10-22 15:10:00,3.35,3.35,3.34,3.34,1773600.0,3.2029,3.2029,3.1934,3.1934,1773600.0
2014-10-22 15:20:00,3.34,3.35,3.33,3.34,1360800.0,3.1934,3.2029,3.1838,3.1934,1360800.0
2014-10-22 15:30:00,3.34,3.34,3.32,3.32,2359200.0,3.1934,3.1934,3.1743,3.1743,2359200.0
2014-10-22 15:40:00,3.32,3.32,3.31,3.31,4236000.0,3.1743,3.1743,3.1647,3.1647,4236000.0
2014-10-22 15:50:00,3.31,3.32,3.3,3.31,4101600.0,3.1647,3.1743,3.1551,3.1647,4101600.0
2014-10-23 09:30:00,3.41,3.41,3.39,3.41,4444800.0,3.2603,3.2603,3.2412,3.2603,4444800.0
2014-10-23 09:40:00,3.41,3.42,3.39,3.4,2832000.0,3.2603,3.2699,3.2412,3.2507,2832000.0
2014-10-23 09:50:00,3.4,3.42,3.4,3.42,2198400.0,3.2507,3.2699,3.2507,3.2699,2198400.0
2014-10-23 10:00:00,3.42,3.45,3.41,3.45,4096800.0,3.2699,3.2986,3.2603,3.2986,4096800.0
2014-10-23 10:10:00,3.45,3.46,3.45,3.45,3933600.0,3.2986,3.3081,3.2986,3.2986,3933600.0
2014-10-23 10:20:00,3.46,3.46,3.44,3.45,2949600.0,3.3081,3.3081,3.289,3.2986,2949600.0
2014-10-23 10:30:00,3.45,3.46,3.45,3.45,2724000.0,3.2986,3.3081,3.2986,3.2986,2724000.0
2014-10-23 10:40:00,3.46,3.47,3.44,3.47,3158400.0,3.3081,3.3177,3.289,3.3177,3158400.0
2014-10-23 10:50:00,3.47,3.47,3.47,3.47,2536800.0,3.3177,3.3177,3.3177,3.3177,2536800.0
2014-10-23 11:00:00,3.47,3.48,3.46,3.48,2174400.0,3.3177,3.3272,3.3081,3.3272,2174400.0
2014-10-23 11:10:00,3.48,3.48,3.47,3.47,1891200.0,3.3272,3.3272,3.3177,3.3177,1891200.0
2014-10-23 11:20:00,3.47,3.47,3.47,3.47,2114400.0,3.3177,3.3177,3.3177,3.3177,2114400.0
2014-10-23 11:30:00,3.47,3.48,3.46,3.46,1771200.0,3.3177,3.3272,3.3081,3.3081,1771200.0
2014-10-23 11:40:00,3.46,3.47,3.46,3.47,967200.0,3.3081,3.3177,3.3081,3.3177,967200.0
2014-10-23 11:50:00,3.47,3.47,3.47,3.47,996000.0,3.3177,3.3177,3.3177,3.3177,996000.0
2014-10-23 12:00:00,3.47,3.48,3.47,3.47,1512000.0,3.3177,3.3272,3.3177,3.3177,1512000.0
2014-10-23 12:10:00,3.47,3.47,3.46,3.47,825600.0,3.3177,3.3177,3.3081,3.3177,825600.0
2014-10-23 12:20:00,3.47,3.49,3.47,3.49,1428000.0,3.3177,3.3368,3.3177,3.3368,1428000.0
2014-10-23 12:30:00,3.48,3.48,3.47,3.47,1468800.0,3.3272,3.3272,3.3177,3.3177,1468800.0
2014-10-23 12:40:00,3.47,3.47,3.46,3.47,825600.0,3.3177,3.3177,3.3081,3.3177,825600.0
2014-10-23 12:50:00,3.47,3.47,3.46,3.47,1120800.0,3.3177,3.3177,3.3081,3.3177,1120800.0
2014-10-23 13:00:00,3.47,3.47,3.46,3.47,1140000.0,3.3177,3.3177,3.3081,3.3177,1140000.0
2014-10-23 13:10:00,3.47,3.48,3.47,3.47,734400.0,3.3177,3.3272,3.3177,3.3177,734400.0
2014-10-23 13:20:00,3.47,3.48,3.47,3.48,1303200.0,3.3177,3.3272,3.3177,3.3272,1303200.0
2014-10-23 13:30:00,3.48,3.49,3.48,3.49,969600.0,3.3272,3.3368,3.3272,3.3368,969600.0
2014-10-23 13:40:00,3.48,3.49,3.48,3.49,1464000.0,3.3272,3.3368,3.3272,3.3368,1464000.0
2014-10-23 13:50:00,3.49,3.49,3.49,3.49,943200.0,3.3368,3.3368,3.3368,3.3368,943200.0
2014-10-23 14:00:00,3.49,3.5,3.49,3.49,1228800.0,3.3368,3.3464,3.3368,3.3368,1228800.0
2014-10-23 14:10:00,3.49,3.5,3.49,3.5,1531200.0,3.3368,3.3464,3.3368,3.3464,1531200.0
2014-10-23 14:20:00,3.5,3.51,3.5,3.51,1903200.0,3.3464,3.3559,3.3464,3.3559,1903200.0
2014-10-23 14:30:00,3.51,3.51,3.5,3.5,1588800.0,3.3559,3.3559,3.3464,3.3464,1588800.0
2014-10-23 14:40:00,3.5,3.5,3.49,3.5,1471200.0,3.3464,3.3464,3.3368,3.3464,1471200.0
2014-10-23 14:50:00,3.5,3.5,3.46,3.47,4284000.0,3.3464,3.3464,3.3081,3.3177,4284000.0
2014-10-23 15:00:00,3.47,3.47,3.45,3.46,2685600.0,3.3177,3.3177,3.2986,3.3081,2685600.0
2014-10-23 15:10:00,3.45,3.47,3.45,3.46,1864800.0,3.2986,3.3177,3.2986,3.3081,1864800.0
2014-10-23 15:20:00,3.45,3.47,3.45,3.45,1795200.0,3.2986,3.3177,3.2986,3.2986,1795200.0
2014-10-23 15:30:00,3.45,3.48,3.45,3.47,2044800.0,3.2986,3.3272,3.2986,3.3177,2044800.0
2014-10-23 15:40:00,3.47,3.47,3.46,3.47,1567200.0,3.3177,3.3177,3.3081,3.3177,1567200.0
2014-10-23 15:50:00,3.47,3.48,3.45,3.46,3326400.0,3.3177,3.3272,3.2986,3.3081,3326400.0
2014-10-24 09:30:00,3.47,3.49,3.46,3.48,7281600.0,3.3177,3.3368,3.3081,3.3272,7281600.0
2014-10-24 09:40:00,3.49,3.51,3.48,3.48,4948800.0,3.3368,3.3559,3.3272,3.3272,4948800.0
2014-10-24 09:50:00,3.48,3.49,3.47,3.47,2664000.0,3.3272,3.3368,3.3177,3.3177,2664000.0
2014-10-24 10:00:00,3.47,3.49,3.44,3.45,4615200.0,3.3177,3.3368,3.289,3.2986,4615200.0
2014-10-24 10:10:00,3.45,3.49,3.45,3.48,3501600.0,3.2986,3.3368,3.2986,3.3272,3501600.0
2014-10-24 10:20:00,3.48,3.49,3.46,3.47,1720800.0,3.3272,3.3368,3.3081,3.3177,1720800.0
2014-10-24 10:30:00,3.47,3.5,3.47,3.49,2364000.0,3.3177,3.3464,3.3177,3.3368,2364000.0
2014-10-24 10:40:00,3.49,3.5,3.48,3.49,2176800.0,3.3368,3.3464,3.3272,3.3368,2176800.0
2014-10-24 10:50:00,3.49,3.5,3.49,3.5,1437600.0,3.3368,3.3464,3.3368,3.3464,1437600.0
2014-10-24 11:00:00,3.5,3.5,3.48,3.49,1504800.0,3.3464,3.3464,3.3272,3.3368,1504800.0
2014-10-24 11:10:00,3.49,3.5,3.48,3.5,1281600.0,3.3368,3.3464,3.3272,3.3464,1281600.0
2014-10-24 11:20:00,3.5,3.5,3.49,3.49,998400.0,3.3464,3.3464,3.3368,3.3368,998400.0
2014-10-24 11:30:00,3.49,3.51,3.49,3.51,1317600.0,3.3368,3.3559,3.3368,3.3559,1317600.0
2014-10-24 11:40:00,3.51,3.52,3.51,3.51,2805600.0,3.3559,3.3655,3.3559,3.3559,2805600.0
2014-10-24 11:50:00,3.51,3.51,3.5,3.51,914400.0,3.3559,3.3559,3.3464,3.3559,914400.0
2014-10-24 12:00:00,3.51,3.51,3.5,3.5,950400.0,3.3559,3.3559,3.3464,3.3464,950400.0
2014-10-24 12:10:00,3.5,3.52,3.5,3.51,2234400.0,3.3464,3.3655,3.3464,3.3559,2234400.0
2014-10-24 12:20:00,3.51,3.51,3.5,3.5,811200.0,3.3559,3.3559,3.3464,3.3464,811200.0
2014-10-24 12:30:00,3.5,3.51,3.5,3.5,883200.0,3.3464,3.3559,3.3464,3.3464,883200.0
2014-10-24 12:40:00,3.5,3.51,3.5,3.5,494400.0,3.3464,3.3559,3.3464,3.3464,494400.0
2014-10-24 12:50:00,3.5,3.5,3.48,3.49,1862400.0,3.3464,3.3464,3.3272,3.3368,1862400.0
2014-10-24 13:00:00,3.49,3.49,3.48,3.48,1108800.0,3.3368,3.3368,3.3272,3.3272,1108800.0
2014-10-24 13:10:00,3.48,3.49,3.47,3.47,1504800.0,3.3272,3.3368,3.3177,3.3177,1504800.0
2014-10-24 13:20:00,3.48,3.49,3.48,3.48,1106400.0,3.3272,3.3368,3.3272,3.3272,1106400.0
2014-10-24 13:30:00,3.49,3.51,3.48,3.51,2001600.0,3.3368,3.3559,3.3272,3.3559,2001600.0
2014-10-24 13:40:00,3.5,3.51,3.5,3.51,1065600.0,3.3464,3.3559,3.3464,3.3559,1065600.0
2014-10-24 13:50:00,3.51,3.51,3.5,3.51,1060800.0,3.3559,3.3559,3.3464,3.3559,1060800.0
2014-10-24 14:00:00,3.51,3.52,3.5,3.51,1224000.0,3.3559,3.3655,3.3464,3.3559,1224000.0
2014-10-24 14:10:00,3.51,3.51,3.51,3.51,2102400.0,3.3559,3.3559,3.3559,3.3559,2102400.0
2014-10-24 14:20:00,3.51,3.52,3.51,3.51,811200.0,3.3559,3.3655,3.3559,3.3559,811200.0
2014-10-24 14:30:00,3.51,3.51,3.5,3.51,1094400.0,3.3559,3.3559,3.3464,3.3559,1094400.0
2014-10-24 14:40:00,3.51,3.51,3.51,3.51,1221600.0,3.3559,3.3559,3.3559,3.3559,1221600.0
2014-10-24 14:50:00,3.51,3.51,3.51,3.51,1365600.0,3.3559,3.3559,3.3559,3.3559,1365600.0
2014-10-24 15:00:00,3.51,3.52,3.51,3.52,2131200.0,3.3559,3.3655,3.3559,3.3655,2131200.0
2014-10-24 15:10:00,3.52,3.52,3.51,3.51,1560000.0,3.3655,3.3655,3.3559,3.3559,1560000.0
2014-10-24 15:20:00,3.51,3.52,3.51,3.51,1226400.0,3.3559,3.3655,3.3559,3.3559,1226400.0
2014-10-24 15:30:00,3.52,3.53,3.51,3.52,2090400.0,3.3655,3.375,3.3559,3.3655,2090400.0
2014-10-24 15:40:00,3.52,3.54,3.52,3.53,3921600.0,3.3655,3.3846,3.3655,3.375,3921600.0
2014-10-24 15:50:00,3.54,3.55,3.53,3.54,5697600.0,3.3846,3.3942,3.375,3.3846,5697600.0
2014-10-27 09:30:00,3.52,3.54,3.51,3.53,5035200.0,3.3655,3.3846,3.3559,3.375,5035200.0
2014-10-27 09:40:00,3.53,3.54,3.52,3.52,2632800.0,3.375,3.3846,3.3655,3.3655,2632800.0
2014-10-27 09:50:00,3.52,3.52,3.49,3.5,3468000.0,3.3655,3.3655,3.3368,3.3464,3468000.0
2014-10-27 10:00:00,3.49,3.5,3.48,3.5,2930400.0,3.3368,3.3464,3.3272,3.3464,2930400.0
2014-10-27 10:10:00,3.51,3.53,3.5,3.53,2308800.0,3.3559,3.375,3.3464,3.375,2308800.0
2014-10-27 10:20:00,3.53,3.53,3.52,3.52,1723200.0,3.375,3.375,3.3655,3.3655,1723200.0
2014-10-27 10:30:00,3.52,3.53,3.51,3.52,1941600.0,3.3655,3.375,3.3559,3.3655,1941600.0
2014-10-27 10:40:00,3.52,3.56,3.52,3.55,2529600.0,3.3655,3.4037,3.3655,3.3942,2529600.0
2014-10-27 10:50:00,3.55,3.55,3.53,3.54,1788000.0,3.3942,3.3942,3.375,3.3846,1788000.0
2014-10-27 11:00:00,3.54,3.55,3.53,3.55,1298400.0,3.3846,3.3942,3.375,3.3942,1298400.0
2014-10-27 11:10:00,3.55,3.56,3.54,3.55,1759200.0,3.3942,3.4037,3.3846,3.3942,1759200.0
2014-10-27 11:20:00,3.55,3.55,3.54,3.55,1641600.0,3.3942,3.3942,3.3846,3.3942,1641600.0
2014-10-27 11:30:00,3.55,3.55,3.53,3.53,1101600.0,3.3942,3.3942,3.375,3.375,1101600.0
2014-10-27 11:40:00,3.53,3.53,3.52,3.53,991200.0,3.375,3.375,3.3655,3.375,991200.0
2014-10-27 11:50:00,3.53,3.53,3.52,3.52,1322400.0,3.375,3.375,3.3655,3.3655,1322400.0
2014-10-27 12:00:00,3.52,3.54,3.52,3.53,1459200.0,3.3655,3.3846,3.3655,3.375,1459200.0
2014-10-27 12:10:00,3.53,3.54,3.52,3.53,784800.0,3.375,3.3846,3.3655,3.375,784800.0
2014-10-27 12:20:00,3.53,3.53,3.52,3.52,1276800.0,3.375,3.375,3.3655,3.3655,1276800.0
2014-10-27 12:30:00,3.53,3.54,3.52,3.54,604800.0,3.375,3.3846,3.3655,3.3846,604800.0
2014-10-27 12:40:00,3.53,3.55,3.53,3.54,1804800.0,3.375,3.3942,3.375,3.3846,1804800.0
2014-10-27 12:50:00,3.54,3.55,3.54,3.55,787200.0,3.3846,3.3942,3.3846,3.3942,787200.0
2014-10-27 13:00:00,3.55,3.56,3.55,3.56,1480800.0,3.3942,3.4037,3.3942,3.4037,1480800.0
2014-10-27 13:10:00,3.56,3.57,3.55,3.56,1264800.0,3.4037,3.4133,3.3942,3.4037,1264800.0
2014-10-27 13:20:00,3.56,3.57,3.55,3.55,1848000.0,3.4037,3.4133,3.3942,3.3942,1848000.0
2014-10-27 13:30:00,3.55,3.55,3.53,3.54,1809600.0,3.3942,3.3942,3.375,3.3846,1809600.0
2014-10-27 13:40:00,3.54,3.54,3.53,3.54,554400.0,3.3846,3.3846,3.375,3.3846,554400.0
2014-10-27 13:50:00,3.54,3.54,3.53,3.54,1339200.0,3.3846,3.3846,3.375,3.3846,1339200.0
2014-10-27 14:00:00,3.54,3.54,3.53,3.54,492000.0,3.3846,3.3846,3.375,3.3846,492000.0
2014-10-27 14:10:00,3.54,3.55,3.54,3.55,1008000.0,3.3846,3.3942,3.3846,3.3942,1008000.0
2014-10-27 14:20:00,3.55,3.55,3.53,3.54,1072800.0,3.3942,3.3942,3.375,3.3846,1072800.0
2014-10-27 14:30:00,3.54,3.55,3.53,3.54,578400.0,3.3846,3.3942,3.375,3.3846,578400.0
2014-10-27 14:40:00,3.54,3.54,3.54,3.54,684000.0,3.3846,3.3846,3.3846,3.3846,684000.0
2014-10-27 14:50:00,3.54,3.55,3.53,3.53,1027200.0,3.3846,3.3942,3.375,3.375,1027200.0
2014-10-27 15:00:00,3.53,3.54,3.53,3.54,784800.0,3.375,3.3846,3.375,3.3846,784800.0
2014-10-27 15:10:00,3.54,3.55,3.54,3.55,1192800.0,3.3846,3.3942,3.3846,3.3942,1192800.0
2014-10-27 15:20:00,3.55,3.55,3.54,3.54,542400.0,3.3942,3.3942,3.3846,3.3846,542400.0
2014-10-27 15:30:00,3.54,3.55,3.54,3.55,1360800.0,3.3846,3.3942,3.3846,3.3942,1360800.0
2014-10-27 15:40:00,3.55,3.56,3.54,3.56,1670400.0,3.3942,3.4037,3.3846,3.4037,1670400.0
2014-10-27 15:50:00,3.56,3.56,3.55,3.55,5164800.0,3.4037,3.4037,3.3942,3.3942,5164800.0
2014-10-28 09:30:00,3.6,3.63,3.59,3.63,4216800.0,3.442,3.4707,3.4324,3.4707,4216800.0
2014-10-28 09:40:00,3.62,3.63,3.61,3.63,3768000.0,3.4611,3.4707,3.4515,3.4707,3768000.0
2014-10-28 09:50:00,3.63,3.64,3.63,3.63,3496800.0,3.4707,3.4802,3.4707,3.4707,3496800.0
2014-10-28 10:00:00,3.64,3.65,3.63,3.64,3412800.0,3.4802,3.4898,3.4707,3.4802,3412800.0
2014-10-28 10:10:00,3.64,3.64,3.63,3.63,1960800.0,3.4802,3.4802,3.4707,3.4707,1960800.0
2014-10-28 10:20:00,3.63,3.64,3.63,3.64,4094400.0,3.4707,3.4802,3.4707,3.4802,4094400.0
2014-10-28 10:30:00,3.64,3.64,3.63,3.64,1862400.0,3.4802,3.4802,3.4707,3.4802,1862400.0
2014-10-28 10:40:00,3.64,3.65,3.64,3.64,2450400.0,3.4802,3.4898,3.4802,3.4802,2450400.0
2014-10-28 10:50:00,3.64,3.65,3.64,3.64,820800.0,3.4802,3.4898,3.4802,3.4802,820800.0
2014-10-28 11:00:00,3.64,3.66,3.64,3.65,2107200.0,3.4802,3.4993,3.4802,3.4898,2107200.0
2014-10-28 11:10:00,3.65,3.66,3.65,3.66,1744800.0,3.4898,3.4993,3.4898,3.4993,1744800.0
2014-10-28 11:20:00,3.66,3.66,3.66,3.66,1183200.0,3.4993,3.4993,3.4993,3.4993,1183200.0
2014-10-28 11:30:00,3.66,3.66,3.65,3.65,1360800.0,3.4993,3.4993,3.4898,3.4898,1360800.0
2014-10-28 11:40:00,3.65,3.66,3.65,3.65,1041600.0,3.4898,3.4993,3.4898,3.4898,1041600.0
2014-10-28 11:50:00,3.65,3.65,3.64,3.64,2258400.0,3.4898,3.4898,3.4802,3.4802,2258400.0
2014-10-28 12:00:00,3.63,3.64,3.63,3.64,1310400.0,3.4707,3.4802,3.4707,3.4802,1310400.0
2014-10-28 12:10:00,3.64,3.65,3.64,3.64,796800.0,3.4802,3.4898,3.4802,3.4802,796800.0
2014-10-28 12:20:00,3.64,3.65,3.64,3.64,626400.0,3.4802,3.4898,3.4802,3.4802,626400.0
2014-10-28 12:30:00,3.64,3.64,3.64,3.64,852000.0,3.4802,3.4802,3.4802,3.4802,852000.0
2014-10-28 12:40:00,3.64,3.64,3.63,3.63,1632000.0,3.4802,3.4802,3.4707,3.4707,1632000.0
2014-10-28 12:50:00,3.63,3.64,3.63,3.64,542400.0,3.4707,3.4802,3.4707,3.4802,542400.0
2014-10-28 13:00:00,3.64,3.64,3.64,3.64,1243200.0,3.4802,3.4802,3.4802,3.4802,1243200.0
2014-10-28 13:10:00,3.64,3.65,3.64,3.64,600000.0,3.4802,3.4898,3.4802,3.4802,600000.0
2014-10-28 13:20:00,3.64,3.65,3.64,3.65,825600.0,3.4802,3.4898,3.4802,3.4898,825600.0
2014-10-28 13:30:00,3.65,3.66,3.65,3.66,777600.0,3.4898,3.4993,3.4898,3.4993,777600.0
2014-10-28 13:40:00,3.66,3.66,3.66,3.66,1663200.0,3.4993,3.4993,3.4993,3.4993,1663200.0
2014-10-28 13:50:00,3.66,3.67,3.66,3.66,1651200.0,3.4993,3.5089,3.4993,3.4993,1651200.0
2014-10-28 14:00:00,3.66,3.67,3.66,3.66,1507200.0,3.4993,3.5089,3.4993,3.4993,1507200.0
2014-10-28 14:10:00,3.66,3.67,3.66,3.66,1425600.0,3.4993,3.5089,3.4993,3.4993,1425600.0
2014-10-28 14:20:00,3.66,3.67,3.66,3.67,1161600.0,3.4993,3.5089,3.4993,3.5089,1161600.0
2014-10-28 14:30:00,3.67,3.68,3.67,3.67,1488000.0,3.5089,3.5185,3.5089,3.5089,1488000.0
2014-10-28 14:40:00,3.67,3.67,3.66,3.66,1586400.0,3.5089,3.5089,3.4993,3.4993,1586400.0
2014-10-28 14:50:00,3.67,3.67,3.66,3.67,1341600.0,3.5089,3.5089,3.4993,3.5089,1341600.0
2014-10-28 15:00:00,3.67,3.68,3.67,3.68,2133600.0,3.5089,3.5185,3.5089,3.5185,2133600.0
2014-10-28 15:10:00,3.68,3.69,3.68,3.68,1322400.0,3.5185,3.528,3.5185,3.5185,1322400.0
2014-10-28 15:20:00,3.68,3.69,3.68,3.68,2275200.0,3.5185,3.528,3.5185,3.5185,2275200.0
2014-10-28 15:30:00,3.69,3.69,3.68,3.69,2642400.0,3.528,3.528,3.5185,3.528,2642400.0
2014-10-28 15:40:00,3.69,3.69,3.68,3.68,2412000.0,3.528,3.528,3.5185,3.5185,2412000.0
2014-10-28 15:50:00,3.68,3.71,3.68,3.71,5949600.0,3.5185,3.5471,3.5185,3.5471,5949600.0
2014-10-29 09:30:00,3.67,3.7,3.66,3.7,3830400.0,3.5089,3.5376,3.4993,3.5376,3830400.0
2014-10-29 09:40:00,3.7,3.7,3.68,3.69,2755200.0,3.5376,3.5376,3.5185,3.528,2755200.0
2014-10-29 09:50:00,3.69,3.7,3.69,3.7,2613600.0,3.528,3.5376,3.528,3.5376,2613600.0
2014-10-29 10:00:00,3.7,3.7,3.66,3.66,3708000.0,3.5376,3.5376,3.4993,3.4993,3708000.0
2014-10-29 10:10:00,3.66,3.68,3.66,3.67,2959200.0,3.4993,3.5185,3.4993,3.5089,2959200.0
2014-10-29 10:20:00,3.67,3.68,3.66,3.67,2642400.0,3.5089,3.5185,3.4993,3.5089,2642400.0
2014-10-29 10:30:00,3.67,3.68,3.67,3.67,1382400.0,3.5089,3.5185,3.5089,3.5089,1382400.0
2014-10-29 10:40:00,3.68,3.68,3.66,3.66,3060000.0,3.5185,3.5185,3.4993,3.4993,3060000.0
2014-10-29 10:50:00,3.66,3.67,3.66,3.67,1675200.0,3.4993,3.5089,3.4993,3.5089,1675200.0
2014-10-29 11:00:00,3.67,3.68,3.67,3.68,1644000.0,3.5089,3.5185,3.5089,3.5185,1644000.0
2014-10-29 11:10:00,3.68,3.68,3.67,3.67,938400.0,3.5185,3.5185,3.5089,3.5089,938400.0
2014-10-29 11:20:00,3.67,3.69,3.67,3.68,1164000.0,3.5089,3.528,3.5089,3.5185,1164000.0
2014-10-29 11:30:00,3.68,3.68,3.66,3.67,1416000.0,3.5185,3.5185,3.4993,3.5089,1416000.0
2014-10-29 11:40:00,3.67,3.67,3.66,3.67,674400.0,3.5089,3.5089,3.4993,3.5089,674400.0
2014-10-29 11:50:00,3.67,3.67,3.66,3.67,856800.0,3.5089,3.5089,3.4993,3.5089,856800.0
2014-10-29 12:00:00,3.67,3.67,3.65,3.66,1768800.0,3.5089,3.5089,3.4898,3.4993,1768800.0
2014-10-29 12:10:00,3.66,3.66,3.65,3.65,1190400.0,3.4993,3.4993,3.4898,3.4898,1190400.0
2014-10-29 12:20:00,3.66,3.66,3.64,3.64,1903200.0,3.4993,3.4993,3.4802,3.4802,1903200.0
2014-10-29 12:30:00,3.64,3.65,3.64,3.65,1776000.0,3.4802,3.4898,3.4802,3.4898,1776000.0
2014-10-29 12:40:00,3.65,3.66,3.65,3.65,1149600.0,3.4898,3.4993,3.4898,3.4898,1149600.0
2014-10-29 12:50:00,3.65,3.65,3.64,3.65,1120800.0,3.4898,3.4898,3.4802,3.4898,1120800.0
2014-10-29 13:00:00,3.65,3.65,3.65,3.65,734400.0,3.4898,3.4898,3.4898,3.4898,734400.0
2014-10-29 13:10:00,3.65,3.65,3.65,3.65,427200.0,3.4898,3.4898,3.4898,3.4898,427200.0
2014-10-29 13:20:00,3.65,3.66,3.65,3.65,612000.0,3.4898,3.4993,3.4898,3.4898,612000.0
2014-10-29 13:30:00,3.65,3.65,3.63,3.64,1224000.0,3.4898,3.4898,3.4707,3.4802,1224000.0
2014-10-29 13:40:00,3.64,3.65,3.63,3.64,1236000.0,3.4802,3.4898,3.4707,3.4802,1236000.0
2014-10-29 13:50:00,3.64,3.65,3.64,3.65,540000.0,3.4802,3.4898,3.4802,3.4898,540000.0
2014-10-29 14:00:00,3.65,3.65,3.6,3.63,3717600.0,3.4898,3.4898,3.442,3.4707,3717600.0
2014-10-29 14:10:00,3.63,3.64,3.59,3.61,6254400.0,3.4707,3.4802,3.4324,3.4515,6254400.0
2014-10-29 14:20:00,3.61,3.65,3.61,3.65,3585600.0,3.4515,3.4898,3.4515,3.4898,3585600.0
2014-10-29 14:30:00,3.65,3.66,3.63,3.63,3273600.0,3.4898,3.4993,3.4707,3.4707,3273600.0
2014-10-29 14:40:00,3.63,3.65,3.62,3.62,1694400.0,3.4707,3.4898,3.4611,3.4611,1694400.0
2014-10-29 14:50:00,3.62,3.65,3.61,3.65,1833600.0,3.4611,3.4898,3.4515,3.4898,1833600.0
2014-10-29 15:00:00,3.65,3.65,3.61,3.62,2596800.0,3.4898,3.4898,3.4515,3.4611,2596800.0
2014-10-29 15:10:00,3.62,3.64,3.61,3.64,1461600.0,3.4611,3.4802,3.4515,3.4802,1461600.0
2014-10-29 15:20:00,3.64,3.65,3.63,3.64,1144800.0,3.4802,3.4898,3.4707,3.4802,1144800.0
2014-10-29 15:30:00,3.64,3.67,3.64,3.67,3657600.0,3.4802,3.5089,3.4802,3.5089,3657600.0
2014-10-29 15:40:00,3.67,3.68,3.66,3.67,4965600.0,3.5089,3.5185,3.4993,3.5089,4965600.0
2014-10-29 15:50:00,3.67,3.67,3.66,3.67,4020000.0,3.5089,3.5089,3.4993,3.5089,4020000.0
2014-10-30 09:30:00,3.62,3.66,3.62,3.65,3513600.0,3.4611,3.4993,3.4611,3.4898,3513600.0
2014-10-30 09:40:00,3.66,3.66,3.64,3.65,2889600.0,3.4993,3.4993,3.4802,3.4898,2889600.0
2014-10-30 09:50:00,3.65,3.66,3.61,3.62,2637600.0,3.4898,3.4993,3.4515,3.4611,2637600.0
2014-10-30 10:00:00,3.61,3.62,3.59,3.61,2037600.0,3.4515,3.4611,3.4324,3.4515,2037600.0
2014-10-30 10:10:00,3.61,3.63,3.6,3.63,1317600.0,3.4515,3.4707,3.442,3.4707,1317600.0
2014-10-30 10:20:00,3.62,3.63,3.62,3.62,1087200.0,3.4611,3.4707,3.4611,3.4611,1087200.0
2014-10-30 10:30:00,3.63,3.64,3.61,3.61,1250400.0,3.4707,3.4802,3.4515,3.4515,1250400.0
2014-10-30 10:40:00,3.62,3.62,3.6,3.6,4807200.0,3.4611,3.4611,3.442,3.442,4807200.0
2014-10-30 10:50:00,3.6,3.63,3.6,3.62,4533600.0,3.442,3.4707,3.442,3.4611,4533600.0
2014-10-30 11:00:00,3.62,3.63,3.62,3.63,2395200.0,3.4611,3.4707,3.4611,3.4707,2395200.0
2014-10-30 11:10:00,3.63,3.64,3.62,3.63,2112000.0,3.4707,3.4802,3.4611,3.4707,2112000.0
2014-10-30 11:20:00,3.64,3.64,3.62,3.63,1075200.0,3.4802,3.4802,3.4611,3.4707,1075200.0
2014-10-30 11:30:00,3.63,3.64,3.62,3.63,777600.0,3.4707,3.4802,3.4611,3.4707,777600.0
2014-10-30 11:40:00,3.63,3.65,3.63,3.64,2589600.0,3.4707,3.4898,3.4707,3.4802,2589600.0
2014-10-30 11:50:00,3.64,3.65,3.64,3.65,1010400.0,3.4802,3.4898,3.4802,3.4898,1010400.0
2014-10-30 12:00:00,3.65,3.65,3.64,3.65,852000.0,3.4898,3.4898,3.4802,3.4898,852000.0
2014-10-30 12:10:00,3.65,3.65,3.64,3.64,482400.0,3.4898,3.4898,3.4802,3.4802,482400.0
2014-10-30 12:20:00,3.64,3.66,3.64,3.66,1473600.0,3.4802,3.4993,3.4802,3.4993,1473600.0
2014-10-30 12:30:00,3.66,3.67,3.66,3.66,1761600.0,3.4993,3.5089,3.4993,3.4993,1761600.0
2014-10-30 12:40:00,3.66,3.66,3.66,3.66,760800.0,3.4993,3.4993,3.4993,3.4993,760800.0
2014-10-30 12:50:00,3.66,3.66,3.66,3.66,928800.0,3.4993,3.4993,3.4993,3.4993,928800.0
2014-10-30 13:00:00,3.66,3.67,3.66,3.66,727200.0,3.4993,3.5089,3.4993,3.4993,727200.0
2014-10-30 13:10:00,3.66,3.7,3.66,3.69,3489600.0,3.4993,3.5376,3.4993,3.528,3489600.0
2014-10-30 13:20:00,3.69,3.71,3.69,3.7,2704800.0,3.528,3.5471,3.528,3.5376,2704800.0
2014-10-30 13:30:00,3.7,3.7,3.69,3.7,1286400.0,3.5376,3.5376,3.528,3.5376,1286400.0
2014-10-30 13:40:00,3.7,3.71,3.69,3.7,1132800.0,3.5376,3.5471,3.528,3.5376,1132800.0
2014-10-30 13:50:00,3.7,3.72,3.7,3.71,1956000.0,3.5376,3.5567,3.5376,3.5471,1956000.0
2014-10-30 14:00:00,3.71,3.72,3.7,3.71,1860000.0,3.5471,3.5567,3.5376,3.5471,1860000.0
2014-10-30 14:10:00,3.71,3.72,3.7,3.7,2083200.0,3.5471,3.5567,3.5376,3.5376,2083200.0
2014-10-30 14:20:00,3.7,3.7,3.69,3.69,2001600.0,3.5376,3.5376,3.528,3.528,2001600.0
2014-10-30 14:30:00,3.69,3.7,3.69,3.69,1620000.0,3.528,3.5376,3.528,3.528,1620000.0
2014-10-30 14:40:00,3.69,3.7,3.67,3.67,1720800.0,3.528,3.5376,3.5089,3.5089,1720800.0
2014-10-30 14:50:00,3.67,3.67,3.64,3.65,1689600.0,3.5089,3.5089,3.4802,3.4898,1689600.0
2014-10-30 15:00:00,3.65,3.66,3.65,3.65,1524000.0,3.4898,3.4993,3.4898,3.4898,1524000.0
2014-10-30 15:10:00,3.65,3.66,3.65,3.66,2090400.0,3.4898,3.4993,3.4898,3.4993,2090400.0
2014-10-30 15:20:00,3.66,3.67,3.64,3.65,3271200.0,3.4993,3.5089,3.4802,3.4898,3271200.0
2014-10-30 15:30:00,3.65,3.67,3.65,3.66,1137600.0,3.4898,3.5089,3.4898,3.4993,1137600.0
2014-10-30 15:40:00,3.66,3.68,3.66,3.68,1560000.0,3.4993,3.5185,3.4993,3.5185,1560000.0
2014-10-30 15:50:00,3.68,3.7,3.68,3.69,2959200.0,3.5185,3.5376,3.5185,3.528,2959200.0
2014-10-31 09:30:00,3.88,3.88,3.84,3.85,7327200.0,3.7097,3.7097,3.6714,3.681,7327200.0
2014-10-31 09:40:00,3.85,3.85,3.82,3.83,4048800.0,3.681,3.681,3.6523,3.6619,4048800.0
2014-10-31 09:50:00,3.83,3.85,3.83,3.83,3168000.0,3.6619,3.681,3.6619,3.6619,3168000.0
2014-10-31 10:00:00,3.83,3.84,3.82,3.82,4382400.0,3.6619,3.6714,3.6523,3.6523,4382400.0
2014-10-31 10:10:00,3.81,3.84,3.81,3.84,8954400.0,3.6428,3.6714,3.6428,3.6714,8954400.0
2014-10-31 10:20:00,3.83,3.85,3.83,3.85,3511200.0,3.6619,3.681,3.6619,3.681,3511200.0
2014-10-31 10:30:00,3.85,3.85,3.84,3.84,1596000.0,3.681,3.681,3.6714,3.6714,1596000.0
2014-10-31 10:40:00,3.84,3.84,3.83,3.84,1142400.0,3.6714,3.6714,3.6619,3.6714,1142400.0
2014-10-31 10:50:00,3.84,3.85,3.83,3.84,818400.0,3.6714,3.681,3.6619,3.6714,818400.0
2014-10-31 11:00:00,3.83,3.85,3.83,3.84,1053600.0,3.6619,3.681,3.6619,3.6714,1053600.0
2014-10-31 11:10:00,3.84,3.85,3.84,3.84,667200.0,3.6714,3.681,3.6714,3.6714,667200.0
2014-10-31 11:20:00,3.84,3.86,3.84,3.85,1980000.0,3.6714,3.6906,3.6714,3.681,1980000.0
2014-10-31 11:30:00,3.85,3.85,3.84,3.84,936000.0,3.681,3.681,3.6714,3.6714,936000.0
2014-10-31 11:40:00,3.84,3.84,3.83,3.84,1982400.0,3.6714,3.6714,3.6619,3.6714,1982400.0
2014-10-31 11:50:00,3.83,3.84,3.82,3.82,1773600.0,3.6619,3.6714,3.6523,3.6523,1773600.0
2014-10-31 12:00:00,3.83,3.83,3.82,3.82,1437600.0,3.6619,3.6619,3.6523,3.6523,1437600.0
2014-10-31 12:10:00,3.82,3.83,3.82,3.82,770400.0,3.6523,3.6619,3.6523,3.6523,770400.0
2014-10-31 12:20:00,3.82,3.82,3.82,3.82,2344800.0,3.6523,3.6523,3.6523,3.6523,2344800.0
2014-10-31 12:30:00,3.82,3.83,3.82,3.82,825600.0,3.6523,3.6619,3.6523,3.6523,825600.0
2014-10-31 12:40:00,3.82,3.83,3.82,3.83,631200.0,3.6523,3.6619,3.6523,3.6619,631200.0
2014-10-31 12:50:00,3.83,3.84,3.83,3.84,1452000.0,3.6619,3.6714,3.6619,3.6714,1452000.0
2014-10-31 13:00:00,3.84,3.84,3.83,3.84,326400.0,3.6714,3.6714,3.6619,3.6714,326400.0
2014-10-31 13:10:00,3.83,3.84,3.83,3.84,360000.0,3.6619,3.6714,3.6619,3.6714,360000.0
2014-10-31 13:20:00,3.84,3.84,3.83,3.83,624000.0,3.6714,3.6714,3.6619,3.6619,624000.0
2014-10-31 13:30:00,3.84,3.84,3.82,3.83,573600.0,3.6714,3.6714,3.6523,3.6619,573600.0
2014-10-31 13:40:00,3.83,3.83,3.83,3.83,444000.0,3.6619,3.6619,3.6619,3.6619,444000.0
2014-10-31 13:50:00,3.83,3.83,3.82,3.83,482400.0,3.6619,3.6619,3.6523,3.6619,482400.0
2014-10-31 14:00:00,3.83,3.83,3.82,3.82,1372800.0,3.6619,3.6619,3.6523,3.6523,1372800.0
2014-10-31 14:10:00,3.82,3.83,3.82,3.83,1262400.0,3.6523,3.6619,3.6523,3.6619,1262400.0
2014-10-31 14:20:00,3.83,3.83,3.82,3.82,703200.0,3.6619,3.6619,3.6523,3.6523,703200.0
2014-10-31 14:30:00,3.82,3.82,3.82,3.82,715200.0,3.6523,3.6523,3.6523,3.6523,715200.0
2014-10-31 14:40:00,3.82,3.82,3.81,3.81,1245600.0,3.6523,3.6523,3.6428,3.6428,1245600.0
2014-10-31 14:50:00,3.81,3.82,3.81,3.82,777600.0,3.6428,3.6523,3.6428,3.6523,777600.0
2014-10-31 15:00:00,3.82,3.82,3.81,3.82,976800.0,3.6523,3.6523,3.6428,3.6523,976800.0
2014-10-31 15:10:00,3.82,3.82,3.81,3.81,2284800.0,3.6523,3.6523,3.6428,3.6428,2284800.0
2014-10-31 15:20:00,3.81,3.83,3.81,3.82,1497600.0,3.6428,3.6619,3.6428,3.6523,1497600.0
2014-10-31 15:30:00,3.82,3.83,3.82,3.82,1315200.0,3.6523,3.6619,3.6523,3.6523,1315200.0
2014-10-31 15:40:00,3.82,3.84,3.82,3.84,2196000.0,3.6523,3.6714,3.6523,3.6714,2196000.0
2014-10-31 15:50:00,3.84,3.85,3.84,3.84,10152000.0,3.6714,3.681,3.6714,3.6714,10152000.0
2014-11-03 09:30:00,3.86,3.87,3.85,3.87,3540000.0,3.6906,3.7001,3.681,3.7001,3540000.0
2014-11-03 09:40:00,3.87,3.87,3.86,3.87,2112000.0,3.7001,3.7001,3.6906,3.7001,2112000.0
2014-11-03 09:50:00,3.87,3.9,3.87,3.89,4848000.0,3.7001,3.7288,3.7001,3.7192,4848000.0
2014-11-03 10:00:00,3.89,3.91,3.88,3.88,3727200.0,3.7192,3.7384,3.7097,3.7097,3727200.0
2014-11-03 10:10:00,3.88,3.89,3.86,3.86,3261600.0,3.7097,3.7192,3.6906,3.6906,3261600.0
2014-11-03 10:20:00,3.86,3.87,3.86,3.86,2016000.0,3.6906,3.7001,3.6906,3.6906,2016000.0
2014-11-03 10:30:00,3.86,3.89,3.86,3.88,2296800.0,3.6906,3.7192,3.6906,3.7097,2296800.0
2014-11-03 10:40:00,3.88,3.88,3.87,3.87,1135200.0,3.7097,3.7097,3.7001,3.7001,1135200.0
2014-11-03 10:50:00,3.87,3.89,3.86,3.89,2772000.0,3.7001,3.7192,3.6906,3.7192,2772000.0
2014-11-03 11:00:00,3.89,3.9,3.89,3.89,2191200.0,3.7192,3.7288,3.7192,3.7192,2191200.0
2014-11-03 11:10:00,3.89,3.9,3.88,3.88,1879200.0,3.7192,3.7288,3.7097,3.7097,1879200.0
2014-11-03 11:20:00,3.89,3.89,3.88,3.88,1044000.0,3.7192,3.7192,3.7097,3.7097,1044000.0
2014-11-03 11:30:00,3.88,3.89,3.87,3.88,1423200.0,3.7097,3.7192,3.7001,3.7097,1423200.0
2014-11-03 11:40:00,3.88,3.89,3.88,3.89,1072800.0,3.7097,3.7192,3.7097,3.7192,1072800.0
2014-11-03 11:50:00,3.89,3.89,3.89,3.89,492000.0,3.7192,3.7192,3.7192,3.7192,492000.0
2014-11-03 12:00:00,3.89,3.89,3.88,3.89,1072800.0,3.7192,3.7192,3.7097,3.7192,1072800.0
2014-11-03 12:10:00,3.89,3.89,3.88,3.88,1279200.0,3.7192,3.7192,3.7097,3.7097,1279200.0
2014-11-03 12:20:00,3.88,3.89,3.88,3.88,492000.0,3.7097,3.7192,3.7097,3.7097,492000.0
2014-11-03 12:30:00,3.88,3.89,3.88,3.89,432000.0,3.7097,3.7192,3.7097,3.7192,432000.0
2014-11-03 12:40:00,3.89,3.89,3.89,3.89,700800.0,3.7192,3.7192,3.7192,3.7192,700800.0
2014-11-03 12:50:00,3.89,3.9,3.89,3.9,1956000.0,3.7192,3.7288,3.7192,3.7288,1956000.0
2014-11-03 13:00:00,3.89,3.89,3.88,3.89,1236000.0,3.7192,3.7192,3.7097,3.7192,1236000.0
2014-11-03 13:10:00,3.89,3.89,3.88,3.89,888000.0,3.7192,3.7192,3.7097,3.7192,888000.0
2014-11-03 13:20:00,3.89,3.89,3.88,3.89,1063200.0,3.7192,3.7192,3.7097,3.7192,1063200.0
2014-11-03 13:30:00,3.89,3.89,3.89,3.89,506400.0,3.7192,3.7192,3.7192,3.7192,506400.0
2014-11-03 13:40:00,3.89,3.89,3.89,3.89,372000.0,3.7192,3.7192,3.7192,3.7192,372000.0
2014-11-03 13:50:00,3.89,3.89,3.89,3.89,525600.0,3.7192,3.7192,3.7192,3.7192,525600.0
2014-11-03 14:00:00,3.88,3.89,3.88,3.88,2090400.0,3.7097,3.7192,3.7097,3.7097,2090400.0
2014-11-03 14:10:00,3.88,3.89,3.88,3.89,888000.0,3.7097,3.7192,3.7097,3.7192,888000.0
2014-11-03 14:20:00,3.88,3.89,3.88,3.88,568800.0,3.7097,3.7192,3.7097,3.7097,568800.0
2014-11-03 14:30:00,3.88,3.88,3.86,3.87,2359200.0,3.7097,3.7097,3.6906,3.7001,2359200.0
2014-11-03 14:40:00,3.87,3.87,3.86,3.87,1641600.0,3.7001,3.7001,3.6906,3.7001,1641600.0
2014-11-03 14:50:00,3.86,3.87,3.86,3.86,1228800.0,3.6906,3.7001,3.6906,3.6906,1228800.0
2014-11-03 15:00:00,3.86,3.88,3.86,3.87,1612800.0,3.6906,3.7097,3.6906,3.7001,1612800.0
2014-11-03 15:10:00,3.87,3.88,3.87,3.87,1224000.0,3.7001,3.7097,3.7001,3.7001,1224000.0
2014-11-03 15:20:00,3.87,3.87,3.85,3.85,2366400.0,3.7001,3.7001,3.681,3.681,2366400.0
2014-11-03 15:30:00,3.85,3.87,3.85,3.86,1610400.0,3.681,3.7001,3.681,3.6906,1610400.0
2014-11-03 15:40:00,3.86,3.87,3.86,3.86,1190400.0,3.6906,3.7001,3.6906,3.6906,1190400.0
2014-11-03 15:50:00,3.86,3.88,3.86,3.88,4284000.0,3.6906,3.7097,3.6906,3.7097,4284000.0
2014-11-04 09:30:00,3.84,3.85,3.82,3.84,3036000.0,3.6714,3.681,3.6523,3.6714,3036000.0
2014-11-04 09:40:00,3.84,3.86,3.83,3.84,2464800.0,3.6714,3.6906,3.6619,3.6714,2464800.0
2014-11-04 09:50:00,3.84,3.86,3.83,3.86,3472800.0,3.6714,3.6906,3.6619,3.6906,3472800.0
2014-11-04 10:00:00,3.85,3.87,3.85,3.86,2248800.0,3.681,3.7001,3.681,3.6906,2248800.0
2014-11-04 10:10:00,3.86,3.87,3.84,3.84,2373600.0,3.6906,3.7001,3.6714,3.6714,2373600.0
2014-11-04 10:20:00,3.84,3.86,3.82,3.83,2779200.0,3.6714,3.6906,3.6523,3.6619,2779200.0
2014-11-04 10:30:00,3.83,3.83,3.82,3.82,2637600.0,3.6619,3.6619,3.6523,3.6523,2637600.0
2014-11-04 10:40:00,3.82,3.83,3.81,3.81,2534400.0,3.6523,3.6619,3.6428,3.6428,2534400.0
2014-11-04 10:50:00,3.81,3.81,3.78,3.78,2844000.0,3.6428,3.6428,3.6141,3.6141,2844000.0
2014-11-04 11:00:00,3.78,3.79,3.76,3.76,3000000.0,3.6141,3.6236,3.5949,3.5949,3000000.0
2014-11-04 11:10:00,3.76,3.78,3.76,3.78,2174400.0,3.5949,3.6141,3.5949,3.6141,2174400.0
2014-11-04 11:20:00,3.78,3.79,3.77,3.79,1984800.0,3.6141,3.6236,3.6045,3.6236,1984800.0
2014-11-04 11:30:00,3.79,3.8,3.79,3.79,1910400.0,3.6236,3.6332,3.6236,3.6236,1910400.0
2014-11-04 11:40:00,3.79,3.79,3.77,3.78,1418400.0,3.6236,3.6236,3.6045,3.6141,1418400.0
2014-11-04 11:50:00,3.78,3.78,3.77,3.77,940800.0,3.6141,3.6141,3.6045,3.6045,940800.0
2014-11-04 12:00:00,3.77,3.8,3.77,3.79,1454400.0,3.6045,3.6332,3.6045,3.6236,1454400.0
2014-11-04 12:10:00,3.8,3.81,3.8,3.8,609600.0,3.6332,3.6428,3.6332,3.6332,609600.0
2014-11-04 12:20:00,3.8,3.81,3.79,3.8,600000.0,3.6332,3.6428,3.6236,3.6332,600000.0
2014-11-04 12:30:00,3.8,3.81,3.8,3.81,880800.0,3.6332,3.6428,3.6332,3.6428,880800.0
2014-11-04 12:40:00,3.81,3.83,3.81,3.82,1437600.0,3.6428,3.6619,3.6428,3.6523,1437600.0
2014-11-04 12:50:00,3.82,3.82,3.82,3.82,842400.0,3.6523,3.6523,3.6523,3.6523,842400.0
2014-11-04 13:00:00,3.82,3.82,3.81,3.82,950400.0,3.6523,3.6523,3.6428,3.6523,950400.0
2014-11-04 13:10:00,3.82,3.82,3.81,3.81,854400.0,3.6523,3.6523,3.6428,3.6428,854400.0
2014-11-04 13:20:00,3.81,3.82,3.81,3.82,991200.0,3.6428,3.6523,3.6428,3.6523,991200.0
2014-11-04 13:30:00,3.82,3.82,3.81,3.81,909600.0,3.6523,3.6523,3.6428,3.6428,909600.0
2014-11-04 13:40:00,3.81,3.82,3.81,3.82,580800.0,3.6428,3.6523,3.6428,3.6523,580800.0
2014-11-04 13:50:00,3.82,3.84,3.82,3.84,2313600.0,3.6523,3.6714,3.6523,3.6714,2313600.0
2014-11-04 14:00:00,3.84,3.84,3.83,3.84,948000.0,3.6714,3.6714,3.6619,3.6714,948000.0
2014-11-04 14:10:00,3.84,3.84,3.83,3.83,1000800.0,3.6714,3.6714,3.6619,3.6619,1000800.0
2014-11-04 14:20:00,3.83,3.84,3.83,3.83,688800.0,3.6619,3.6714,3.6619,3.6619,688800.0
2014-11-04 14:30:00,3.83,3.83,3.82,3.83,919200.0,3.6619,3.6619,3.6523,3.6619,919200.0
2014-11-04 14:40:00,3.83,3.83,3.82,3.83,972000.0,3.6619,3.6619,3.6523,3.6619,972000.0
2014-11-04 14:50:00,3.82,3.84,3.82,3.84,1041600.0,3.6523,3.6714,3.6523,3.6714,1041600.0
2014-11-04 15:00:00,3.84,3.85,3.83,3.84,1744800.0,3.6714,3.681,3.6619,3.6714,1744800.0
2014-11-04 15:10:00,3.84,3.84,3.84,3.84,547200.0,3.6714,3.6714,3.6714,3.6714,547200.0
2014-11-04 15:20:00,3.84,3.85,3.83,3.84,1156800.0,3.6714,3.681,3.6619,3.6714,1156800.0
2014-11-04 15:30:00,3.84,3.84,3.83,3.83,657600.0,3.6714,3.6714,3.6619,3.6619,657600.0
2014-11-04 15:40:00,3.83,3.84,3.83,3.84,2239200.0,3.6619,3.6714,3.6619,3.6714,2239200.0
2014-11-04 15:50:00,3.84,3.85,3.84,3.84,2810400.0,3.6714,3.681,3.6714,3.6714,2810400.0
2014-11-05 09:30:00,3.91,3.91,3.87,3.87,4485600.0,3.7384,3.7384,3.7001,3.7001,4485600.0
2014-11-05 09:40:00,3.87,3.87,3.84,3.84,2856000.0,3.7001,3.7001,3.6714,3.6714,2856000.0
2014-11-05 09:50:00,3.84,3.86,3.83,3.84,4490400.0,3.6714,3.6906,3.6619,3.6714,4490400.0
2014-11-05 10:00:00,3.84,3.86,3.82,3.86,2892000.0,3.6714,3.6906,3.6523,3.6906,2892000.0
2014-11-05 10:10:00,3.86,3.87,3.85,3.86,2042400.0,3.6906,3.7001,3.681,3.6906,2042400.0
2014-11-05 10:20:00,3.86,3.86,3.83,3.84,1896000.0,3.6906,3.6906,3.6619,3.6714,1896000.0
2014-11-05 10:30:00,3.83,3.84,3.81,3.82,1860000.0,3.6619,3.6714,3.6428,3.6523,1860000.0
2014-11-05 10:40:00,3.82,3.83,3.81,3.82,1665600.0,3.6523,3.6619,3.6428,3.6523,1665600.0
2014-11-05 10:50:00,3.83,3.84,3.82,3.84,1764000.0,3.6619,3.6714,3.6523,3.6714,1764000.0
2014-11-05 11:00:00,3.84,3.86,3.84,3.86,2577600.0,3.6714,3.6906,3.6714,3.6906,2577600.0
2014-11-05 11:10:00,3.86,3.86,3.86,3.86,1336800.0,3.6906,3.6906,3.6906,3.6906,1336800.0
2014-11-05 11:20:00,3.86,3.86,3.85,3.85,1140000.0,3.6906,3.6906,3.681,3.681,1140000.0
2014-11-05 11:30:00,3.85,3.86,3.84,3.84,1322400.0,3.681,3.6906,3.6714,3.6714,1322400.0
2014-11-05 11:40:00,3.84,3.85,3.84,3.85,936000.0,3.6714,3.681,3.6714,3.681,936000.0
2014-11-05 11:50:00,3.85,3.86,3.85,3.86,823200.0,3.681,3.6906,3.681,3.6906,823200.0
2014-11-05 12:00:00,3.86,3.87,3.86,3.87,1502400.0,3.6906,3.7001,3.6906,3.7001,1502400.0
2014-11-05 12:10:00,3.86,3.86,3.86,3.86,650400.0,3.6906,3.6906,3.6906,3.6906,650400.0
2014-11-05 12:20:00,3.86,3.86,3.85,3.85,775200.0,3.6906,3.6906,3.681,3.681,775200.0
2014-11-05 12:30:00,3.85,3.86,3.85,3.85,948000.0,3.681,3.6906,3.681,3.681,948000.0
2014-11-05 12:40:00,3.85,3.86,3.85,3.86,600000.0,3.681,3.6906,3.681,3.6906,600000.0
2014-11-05 12:50:00,3.86,3.86,3.85,3.86,645600.0,3.6906,3.6906,3.681,3.6906,645600.0
2014-11-05 13:00:00,3.85,3.86,3.85,3.86,609600.0,3.681,3.6906,3.681,3.6906,609600.0
2014-11-05 13:10:00,3.86,3.86,3.84,3.85,1008000.0,3.6906,3.6906,3.6714,3.681,1008000.0
2014-11-05 13:20:00,3.85,3.85,3.84,3.84,1624800.0,3.681,3.681,3.6714,3.6714,1624800.0
2014-11-05 13:30:00,3.84,3.85,3.81,3.81,3117600.0,3.6714,3.681,3.6428,3.6428,3117600.0
2014-11-05 13:40:00,3.81,3.81,3.8,3.81,2594400.0,3.6428,3.6428,3.6332,3.6428,2594400.0
2014-11-05 13:50:00,3.81,3.82,3.81,3.81,1195200.0,3.6428,3.6523,3.6428,3.6428,1195200.0
2014-11-05 14:00:00,3.81,3.82,3.81,3.81,945600.0,3.6428,3.6523,3.6428,3.6428,945600.0
2014-11-05 14:10:00,3.81,3.83,3.81,3.82,1219200.0,3.6428,3.6619,3.6428,3.6523,1219200.0
2014-11-05 14:20:00,3.82,3.83,3.82,3.83,1459200.0,3.6523,3.6619,3.6523,3.6619,1459200.0
2014-11-05 14:30:00,3.83,3.83,3.82,3.82,902400.0,3.6619,3.6619,3.6523,3.6523,902400.0
2014-11-05 14:40:00,3.82,3.83,3.82,3.82,427200.0,3.6523,3.6619,3.6523,3.6523,427200.0
2014-11-05 14:50:00,3.82,3.83,3.82,3.83,1111200.0,3.6523,3.6619,3.6523,3.6619,1111200.0
2014-11-05 15:00:00,3.83,3.83,3.83,3.83,820800.0,3.6619,3.6619,3.6619,3.6619,820800.0
2014-11-05 15:10:00,3.83,3.83,3.82,3.82,1207200.0,3.6619,3.6619,3.6523,3.6523,1207200.0
2014-11-05 15:20:00,3.82,3.82,3.81,3.82,998400.0,3.6523,3.6523,3.6428,3.6523,998400.0
2014-11-05 15:30:00,3.81,3.83,3.81,3.82,1836000.0,3.6428,3.6619,3.6428,3.6523,1836000.0
2014-11-05 15:40:00,3.82,3.83,3.82,3.83,1276800.0,3.6523,3.6619,3.6523,3.6619,1276800.0
2014-11-05 15:50:00,3.83,3.84,3.83,3.84,3093600.0,3.6619,3.6714,3.6619,3.6714,3093600.0
2014-11-06 09:30:00,3.83,3.85,3.81,3.82,2428800.0,3.6619,3.681,3.6428,3.6523,2428800.0
2014-11-06 09:40:00,3.82,3.85,3.82,3.85,1416000.0,3.6523,3.681,3.6523,3.681,1416000.0
2014-11-06 09:50:00,3.85,3.85,3.82,3.84,1154400.0,3.681,3.681,3.6523,3.6714,1154400.0
2014-11-06 10:00:00,3.84,3.85,3.82,3.83,1466400.0,3.6714,3.681,3.6523,3.6619,1466400.0
2014-11-06 10:10:00,3.83,3.83,3.8,3.81,2260800.0,3.6619,3.6619,3.6332,3.6428,2260800.0
2014-11-06 10:20:00,3.81,3.82,3.8,3.81,1339200.0,3.6428,3.6523,3.6332,3.6428,1339200.0
2014-11-06 10:30:00,3.81,3.82,3.79,3.82,2548800.0,3.6428,3.6523,3.6236,3.6523,2548800.0
2014-11-06 10:40:00,3.81,3.83,3.81,3.82,1260000.0,3.6428,3.6619,3.6428,3.6523,1260000.0
2014-11-06 10:50:00,3.82,3.82,3.82,3.82,472800.0,3.6523,3.6523,3.6523,3.6523,472800.0
2014-11-06 11:00:00,3.82,3.84,3.82,3.84,1502400.0,3.6523,3.6714,3.6523,3.6714,1502400.0
2014-11-06 11:10:00,3.84,3.85,3.83,3.85,1392000.0,3.6714,3.681,3.6619,3.681,1392000.0
2014-11-06 11:20:00,3.85,3.85,3.84,3.85,993600.0,3.681,3.681,3.6714,3.681,993600.0
2014-11-06 11:30:00,3.85,3.85,3.84,3.84,600000.0,3.681,3.681,3.6714,3.6714,600000.0
2014-11-06 11:40:00,3.84,3.85,3.83,3.84,511200.0,3.6714,3.681,3.6619,3.6714,511200.0
2014-11-06 11:50:00,3.84,3.84,3.83,3.83,590400.0,3.6714,3.6714,3.6619,3.6619,590400.0
2014-11-06 12:00:00,3.83,3.83,3.82,3.82,748800.0,3.6619,3.6619,3.6523,3.6523,748800.0
2014-11-06 12:10:00,3.82,3.83,3.82,3.83,621600.0,3.6523,3.6619,3.6523,3.6619,621600.0
2014-11-06 12:20:00,3.83,3.83,3.82,3.83,268800.0,3.6619,3.6619,3.6523,3.6619,268800.0
2014-11-06 12:30:00,3.83,3.83,3.82,3.82,984000.0,3.6619,3.6619,3.6523,3.6523,984000.0
2014-11-06 12:40:00,3.82,3.84,3.82,3.83,249600.0,3.6523,3.6714,3.6523,3.6619,249600.0
2014-11-06 12:50:00,3.84,3.84,3.83,3.83,676800.0,3.6714,3.6714,3.6619,3.6619,676800.0
2014-11-06 13:00:00,3.83,3.84,3.83,3.83,583200.0,3.6619,3.6714,3.6619,3.6619,583200.0
2014-11-06 13:10:00,3.83,3.83,3.83,3.83,648000.0,3.6619,3.6619,3.6619,3.6619,648000.0
2014-11-06 13:20:00,3.83,3.84,3.83,3.84,698400.0,3.6619,3.6714,3.6619,3.6714,698400.0
2014-11-06 13:30:00,3.84,3.85,3.84,3.84,756000.0,3.6714,3.681,3.6714,3.6714,756000.0
2014-11-06 13:40:00,3.84,3.84,3.83,3.84,566400.0,3.6714,3.6714,3.6619,3.6714,566400.0
2014-11-06 13:50:00,3.84,3.85,3.84,3.85,1233600.0,3.6714,3.681,3.6714,3.681,1233600.0
2014-11-06 14:00:00,3.85,3.85,3.84,3.84,650400.0,3.681,3.681,3.6714,3.6714,650400.0
2014-11-06 14:10:00,3.84,3.85,3.84,3.85,568800.0,3.6714,3.681,3.6714,3.681,568800.0
2014-11-06 14:20:00,3.85,3.85,3.84,3.85,679200.0,3.681,3.681,3.6714,3.681,679200.0
2014-11-06 14:30:00,3.85,3.85,3.83,3.84,933600.0,3.681,3.681,3.6619,3.6714,933600.0
2014-11-06 14:40:00,3.84,3.85,3.84,3.84,624000.0,3.6714,3.681,3.6714,3.6714,624000.0
2014-11-06 14:50:00,3.84,3.86,3.84,3.85,1180800.0,3.6714,3.6906,3.6714,3.681,1180800.0
2014-11-06 15:00:00,3.85,3.86,3.84,3.85,607200.0,3.681,3.6906,3.6714,3.681,607200.0
2014-11-06 15:10:00,3.84,3.85,3.84,3.85,648000.0,3.6714,3.681,3.6714,3.681,648000.0
2014-11-06 15:20:00,3.85,3.86,3.85,3.86,626400.0,3.681,3.6906,3.681,3.6906,626400.0
2014-11-06 15:30:00,3.86,3.87,3.85,3.86,1737600.0,3.6906,3.7001,3.681,3.6906,1737600.0
2014-11-06 15:40:00,3.86,3.87,3.86,3.87,2704800.0,3.6906,3.7001,3.6906,3.7001,2704800.0
2014-11-06 15:50:00,3.87,3.88,3.87,3.87,4113600.0,3.7001,3.7097,3.7001,3.7001,4113600.0
2014-11-07 09:30:00,3.9,3.9,3.86,3.87,4027200.0,3.7288,3.7288,3.6906,3.7001,4027200.0
2014-11-07 09:40:00,3.87,3.87,3.85,3.87,2476800.0,3.7001,3.7001,3.681,3.7001,2476800.0
2014-11-07 09:50:00,3.87,3.87,3.84,3.85,1855200.0,3.7001,3.7001,3.6714,3.681,1855200.0
2014-11-07 10:00:00,3.85,3.85,3.83,3.85,3112800.0,3.681,3.681,3.6619,3.681,3112800.0
2014-11-07 10:10:00,3.85,3.85,3.82,3.84,2131200.0,3.681,3.681,3.6523,3.6714,2131200.0
2014-11-07 10:20:00,3.84,3.84,3.82,3.82,2124000.0,3.6714,3.6714,3.6523,3.6523,2124000.0
2014-11-07 10:30:00,3.82,3.83,3.81,3.83,1788000.0,3.6523,3.6619,3.6428,3.6619,1788000.0
2014-11-07 10:40:00,3.83,3.84,3.83,3.84,1447200.0,3.6619,3.6714,3.6619,3.6714,1447200.0
2014-11-07 10:50:00,3.84,3.86,3.84,3.85,1677600.0,3.6714,3.6906,3.6714,3.681,1677600.0
2014-11-07 11:00:00,3.85,3.85,3.84,3.84,703200.0,3.681,3.681,3.6714,3.6714,703200.0
2014-11-07 11:10:00,3.84,3.86,3.84,3.86,1514400.0,3.6714,3.6906,3.6714,3.6906,1514400.0
2014-11-07 11:20:00,3.86,3.86,3.86,3.86,763200.0,3.6906,3.6906,3.6906,3.6906,763200.0
2014-11-07 11:30:00,3.86,3.86,3.85,3.86,1128000.0,3.6906,3.6906,3.681,3.6906,1128000.0
2014-11-07 11:40:00,3.86,3.86,3.85,3.85,1137600.0,3.6906,3.6906,3.681,3.681,1137600.0
2014-11-07 11:50:00,3.85,3.85,3.84,3.85,592800.0,3.681,3.681,3.6714,3.681,592800.0
2014-11-07 12:00:00,3.85,3.85,3.84,3.85,897600.0,3.681,3.681,3.6714,3.681,897600.0
2014-11-07 12:10:00,3.85,3.85,3.84,3.85,249600.0,3.681,3.681,3.6714,3.681,249600.0
2014-11-07 12:20:00,3.85,3.86,3.85,3.85,530400.0,3.681,3.6906,3.681,3.681,530400.0
2014-11-07 12:30:00,3.85,3.86,3.85,3.86,302400.0,3.681,3.6906,3.681,3.6906,302400.0
2014-11-07 12:40:00,3.86,3.86,3.85,3.85,352800.0,3.6906,3.6906,3.681,3.681,352800.0
2014-11-07 12:50:00,3.85,3.85,3.85,3.85,480000.0,3.681,3.681,3.681,3.681,480000.0
2014-11-07 13:00:00,3.85,3.86,3.85,3.86,506400.0,3.681,3.6906,3.681,3.6906,506400.0
2014-11-07 13:10:00,3.86,3.86,3.86,3.86,609600.0,3.6906,3.6906,3.6906,3.6906,609600.0
2014-11-07 13:20:00,3.86,3.86,3.86,3.86,463200.0,3.6906,3.6906,3.6906,3.6906,463200.0
2014-11-07 13:30:00,3.86,3.88,3.86,3.87,2152800.0,3.6906,3.7097,3.6906,3.7001,2152800.0
2014-11-07 13:40:00,3.87,3.88,3.87,3.87,460800.0,3.7001,3.7097,3.7001,3.7001,460800.0
2014-11-07 13:50:00,3.87,3.88,3.87,3.87,715200.0,3.7001,3.7097,3.7001,3.7001,715200.0
2014-11-07 14:00:00,3.87,3.87,3.87,3.87,969600.0,3.7001,3.7001,3.7001,3.7001,969600.0
2014-11-07 14:10:00,3.87,3.87,3.86,3.87,540000.0,3.7001,3.7001,3.6906,3.7001,540000.0
2014-11-07 14:20:00,3.87,3.87,3.85,3.85,830400.0,3.7001,3.7001,3.681,3.681,830400.0
2014-11-07 14:30:00,3.85,3.85,3.84,3.85,429600.0,3.681,3.681,3.6714,3.681,429600.0
2014-11-07 14:40:00,3.85,3.85,3.85,3.85,924000.0,3.681,3.681,3.681,3.681,924000.0
2014-11-07 14:50:00,3.85,3.86,3.84,3.84,1545600.0,3.681,3.6906,3.6714,3.6714,1545600.0
2014-11-07 15:00:00,3.85,3.85,3.85,3.85,691200.0,3.681,3.681,3.681,3.681,691200.0
2014-11-07 15:10:00,3.85,3.85,3.83,3.84,1118400.0,3.681,3.681,3.6619,3.6714,1118400.0
2014-11-07 15:20:00,3.84,3.84,3.83,3.83,1658400.0,3.6714,3.6714,3.6619,3.6619,1658400.0
2014-11-07 15:30:00,3.83,3.84,3.83,3.84,909600.0,3.6619,3.6714,3.6619,3.6714,909600.0
2014-11-07 15:40:00,3.84,3.85,3.84,3.85,1761600.0,3.6714,3.681,3.6714,3.681,1761600.0
2014-11-07 15:50:00,3.85,3.86,3.85,3.86,3974400.0,3.681,3.6906,3.681,3.6906,3974400.0
2014-11-10 09:30:00,3.87,3.87,3.86,3.86,1437600.0,3.7001,3.7001,3.6906,3.6906,1437600.0
2014-11-10 09:40:00,3.86,3.86,3.84,3.85,1958400.0,3.6906,3.6906,3.6714,3.681,1958400.0
2014-11-10 09:50:00,3.85,3.86,3.84,3.85,3712800.0,3.681,3.6906,3.6714,3.681,3712800.0
2014-11-10 10:00:00,3.85,3.87,3.85,3.87,2524800.0,3.681,3.7001,3.681,3.7001,2524800.0
2014-11-10 10:10:00,3.87,3.88,3.87,3.87,2551200.0,3.7001,3.7097,3.7001,3.7001,2551200.0
2014-11-10 10:20:00,3.87,3.87,3.86,3.87,1444800.0,3.7001,3.7001,3.6906,3.7001,1444800.0
2014-11-10 10:30:00,3.87,3.88,3.87,3.88,3357600.0,3.7001,3.7097,3.7001,3.7097,3357600.0
2014-11-10 10:40:00,3.88,3.9,3.88,3.9,2570400.0,3.7097,3.7288,3.7097,3.7288,2570400.0
2014-11-10 10:50:00,3.9,3.91,3.9,3.9,1197600.0,3.7288,3.7384,3.7288,3.7288,1197600.0
2014-11-10 11:00:00,3.9,3.9,3.9,3.9,1116000.0,3.7288,3.7288,3.7288,3.7288,1116000.0
2014-11-10 11:10:00,3.9,3.91,3.9,3.91,861600.0,3.7288,3.7384,3.7288,3.7384,861600.0
2014-11-10 11:20:00,3.91,3.91,3.9,3.91,1296000.0,3.7384,3.7384,3.7288,3.7384,1296000.0
2014-11-10 11:30:00,3.91,3.92,3.91,3.91,2548800.0,3.7384,3.7479,3.7384,3.7384,2548800.0
2014-11-10 11:40:00,3.91,3.92,3.9,3.91,549600.0,3.7384,3.7479,3.7288,3.7384,549600.0
2014-11-10 11:50:00,3.91,3.91,3.9,3.91,890400.0,3.7384,3.7384,3.7288,3.7384,890400.0
2014-11-10 12:00:00,3.91,3.91,3.9,3.9,609600.0,3.7384,3.7384,3.7288,3.7288,609600.0
2014-11-10 12:10:00,3.9,3.9,3.89,3.9,1394400.0,3.7288,3.7288,3.7192,3.7288,1394400.0
2014-11-10 12:20:00,3.9,3.9,3.89,3.9,746400.0,3.7288,3.7288,3.7192,3.7288,746400.0
2014-11-10 12:30:00,3.9,3.9,3.89,3.89,1087200.0,3.7288,3.7288,3.7192,3.7192,1087200.0
2014-11-10 12:40:00,3.89,3.9,3.89,3.89,885600.0,3.7192,3.7288,3.7192,3.7192,885600.0
2014-11-10 12:50:00,3.89,3.9,3.89,3.89,609600.0,3.7192,3.7288,3.7192,3.7192,609600.0
2014-11-10 13:00:00,3.89,3.9,3.89,3.9,724800.0,3.7192,3.7288,3.7192,3.7288,724800.0
2014-11-10 13:10:00,3.9,3.9,3.9,3.9,520800.0,3.7288,3.7288,3.7288,3.7288,520800.0
2014-11-10 13:20:00,3.9,3.9,3.9,3.9,924000.0,3.7288,3.7288,3.7288,3.7288,924000.0
2014-11-10 13:30:00,3.9,3.91,3.9,3.9,770400.0,3.7288,3.7384,3.7288,3.7288,770400.0
2014-11-10 13:40:00,3.9,3.9,3.9,3.9,261600.0,3.7288,3.7288,3.7288,3.7288,261600.0
2014-11-10 13:50:00,3.9,3.9,3.89,3.89,1936800.0,3.7288,3.7288,3.7192,3.7192,1936800.0
2014-11-10 14:00:00,3.89,3.9,3.89,3.9,866400.0,3.7192,3.7288,3.7192,3.7288,866400.0
2014-11-10 14:10:00,3.9,3.9,3.9,3.9,895200.0,3.7288,3.7288,3.7288,3.7288,895200.0
2014-11-10 14:20:00,3.9,3.91,3.9,3.91,607200.0,3.7288,3.7384,3.7288,3.7384,607200.0
2014-11-10 14:30:00,3.91,3.91,3.9,3.9,482400.0,3.7384,3.7384,3.7288,3.7288,482400.0
2014-11-10 14:40:00,3.9,3.9,3.9,3.9,403200.0,3.7288,3.7288,3.7288,3.7288,403200.0
2014-11-10 14:50:00,3.9,3.91,3.9,3.91,602400.0,3.7288,3.7384,3.7288,3.7384,602400.0
2014-11-10 15:00:00,3.91,3.91,3.9,3.91,576000.0,3.7384,3.7384,3.7288,3.7384,576000.0
2014-11-10 15:10:00,3.91,3.91,3.9,3.9,364800.0,3.7384,3.7384,3.7288,3.7288,364800.0
2014-11-10 15:20:00,3.91,3.91,3.9,3.9,345600.0,3.7384,3.7384,3.7288,3.7288,345600.0
2014-11-10 15:30:00,3.9,3.9,3.9,3.9,1788000.0,3.7288,3.7288,3.7288,3.7288,1788000.0
2014-11-10 15:40:00,3.9,3.9,3.89,3.9,458400.0,3.7288,3.7288,3.7192,3.7288,458400.0
2014-11-10 15:50:00,3.9,3.91,3.89,3.91,2496000.0,3.7288,3.7384,3.7192,3.7384,2496000.0
2014-11-11 09:30:00,3.91,3.91,3.89,3.9,1312800.0,3.7384,3.7384,3.7192,3.7288,1312800.0
2014-11-11 09:40:00,3.9,3.9,3.88,3.89,2810400.0,3.7288,3.7288,3.7097,3.7192,2810400.0
2014-11-11 09:50:00,3.88,3.89,3.88,3.88,1932000.0,3.7097,3.7192,3.7097,3.7097,1932000.0
2014-11-11 10:00:00,3.88,3.9,3.88,3.89,2056800.0,3.7097,3.7288,3.7097,3.7192,2056800.0
2014-11-11 10:10:00,3.89,3.9,3.89,3.9,1344000.0,3.7192,3.7288,3.7192,3.7288,1344000.0
2014-11-11 10:20:00,3.9,3.92,3.9,3.92,2088000.0,3.7288,3.7479,3.7288,3.7479,2088000.0
2014-11-11 10:30:00,3.92,3.92,3.92,3.92,1646400.0,3.7479,3.7479,3.7479,3.7479,1646400.0
2014-11-11 10:40:00,3.92,3.92,3.92,3.92,1812000.0,3.7479,3.7479,3.7479,3.7479,1812000.0
2014-11-11 10:50:00,3.92,3.92,3.92,3.92,619200.0,3.7479,3.7479,3.7479,3.7479,619200.0
2014-11-11 11:00:00,3.92,3.92,3.91,3.92,1190400.0,3.7479,3.7479,3.7384,3.7479,1190400.0
2014-11-11 11:10:00,3.92,3.92,3.92,3.92,823200.0,3.7479,3.7479,3.7479,3.7479,823200.0
2014-11-11 11:20:00,3.92,3.93,3.92,3.92,1636800.0,3.7479,3.7575,3.7479,3.7479,1636800.0
2014-11-11 11:30:00,3.92,3.92,3.91,3.91,880800.0,3.7479,3.7479,3.7384,3.7384,880800.0
2014-11-11 11:40:00,3.91,3.91,3.91,3.91,916800.0,3.7384,3.7384,3.7384,3.7384,916800.0
2014-11-11 11:50:00,3.91,3.91,3.91,3.91,765600.0,3.7384,3.7384,3.7384,3.7384,765600.0
2014-11-11 12:00:00,3.91,3.91,3.9,3.9,1960800.0,3.7384,3.7384,3.7288,3.7288,1960800.0
2014-11-11 12:10:00,3.9,3.91,3.9,3.91,900000.0,3.7288,3.7384,3.7288,3.7384,900000.0
2014-11-11 12:20:00,3.91,3.92,3.91,3.91,614400.0,3.7384,3.7479,3.7384,3.7384,614400.0
2014-11-11 12:30:00,3.91,3.92,3.91,3.92,943200.0,3.7384,3.7479,3.7384,3.7479,943200.0
2014-11-11 12:40:00,3.92,3.92,3.91,3.91,880800.0,3.7479,3.7479,3.7384,3.7384,880800.0
2014-11-11 12:50:00,3.91,3.92,3.91,3.91,254400.0,3.7384,3.7479,3.7384,3.7384,254400.0
2014-11-11 13:00:00,3.91,3.91,3.9,3.9,360000.0,3.7384,3.7384,3.7288,3.7288,360000.0
2014-11-11 13:10:00,3.91,3.91,3.89,3.9,1516800.0,3.7384,3.7384,3.7192,3.7288,1516800.0
2014-11-11 13:20:00,3.9,3.9,3.89,3.9,343200.0,3.7288,3.7288,3.7192,3.7288,343200.0
2014-11-11 13:30:00,3.9,3.91,3.9,3.91,624000.0,3.7288,3.7384,3.7288,3.7384,624000.0
2014-11-11 13:40:00,3.91,3.91,3.91,3.91,580800.0,3.7384,3.7384,3.7384,3.7384,580800.0
2014-11-11 13:50:00,3.91,3.92,3.91,3.91,1356000.0,3.7384,3.7479,3.7384,3.7384,1356000.0
2014-11-11 14:00:00,3.91,3.92,3.91,3.91,717600.0,3.7384,3.7479,3.7384,3.7384,717600.0
2014-11-11 14:10:00,3.91,3.92,3.91,3.92,1344000.0,3.7384,3.7479,3.7384,3.7479,1344000.0
2014-11-11 14:20:00,3.92,3.92,3.91,3.92,907200.0,3.7479,3.7479,3.7384,3.7479,907200.0
2014-11-11 14:30:00,3.92,3.92,3.91,3.91,525600.0,3.7479,3.7479,3.7384,3.7384,525600.0
2014-11-11 14:40:00,3.92,3.92,3.92,3.92,2061600.0,3.7479,3.7479,3.7479,3.7479,2061600.0
2014-11-11 14:50:00,3.92,3.92,3.92,3.92,1471200.0,3.7479,3.7479,3.7479,3.7479,1471200.0
2014-11-11 15:00:00,3.92,3.93,3.92,3.92,1485600.0,3.7479,3.7575,3.7479,3.7479,1485600.0
2014-11-11 15:10:00,3.92,3.93,3.92,3.92,873600.0,3.7479,3.7575,3.7479,3.7479,873600.0
2014-11-11 15:20:00,3.92,3.93,3.92,3.92,1720800.0,3.7479,3.7575,3.7479,3.7479,1720800.0
2014-11-11 15:30:00,3.92,3.92,3.92,3.92,1428000.0,3.7479,3.7479,3.7479,3.7479,1428000.0
2014-11-11 15:40:00,3.92,3.94,3.92,3.94,2904000.0,3.7479,3.767,3.7479,3.767,2904000.0
2014-11-11 15:50:00,3.94,3.94,3.93,3.94,2649600.0,3.767,3.767,3.7575,3.767,2649600.0
2014-11-12 09:30:00,3.89,3.91,3.89,3.91,2448000.0,3.7192,3.7384,3.7192,3.7384,2448000.0
2014-11-12 09:40:00,3.92,3.92,3.9,3.91,2138400.0,3.7479,3.7479,3.7288,3.7384,2138400.0
2014-11-12 09:50:00,3.92,3.92,3.9,3.91,1399200.0,3.7479,3.7479,3.7288,3.7384,1399200.0
2014-11-12 10:00:00,3.91,3.93,3.91,3.93,2668800.0,3.7384,3.7575,3.7384,3.7575,2668800.0
2014-11-12 10:10:00,3.93,3.94,3.93,3.93,1596000.0,3.7575,3.767,3.7575,3.7575,1596000.0
2014-11-12 10:20:00,3.93,3.94,3.92,3.92,1507200.0,3.7575,3.767,3.7479,3.7479,1507200.0
2014-11-12 10:30:00,3.92,3.92,3.92,3.92,787200.0,3.7479,3.7479,3.7479,3.7479,787200.0
2014-11-12 10:40:00,3.92,3.93,3.91,3.92,710400.0,3.7479,3.7575,3.7384,3.7479,710400.0
2014-11-12 10:50:00,3.92,3.92,3.91,3.91,696000.0,3.7479,3.7479,3.7384,3.7384,696000.0
2014-11-12 11:00:00,3.91,3.91,3.9,3.91,1706400.0,3.7384,3.7384,3.7288,3.7384,1706400.0
2014-11-12 11:10:00,3.91,3.91,3.9,3.91,1286400.0,3.7384,3.7384,3.7288,3.7384,1286400.0
2014-11-12 11:20:00,3.91,3.93,3.91,3.93,1552800.0,3.7384,3.7575,3.7384,3.7575,1552800.0
2014-11-12 11:30:00,3.93,3.94,3.93,3.94,1704000.0,3.7575,3.767,3.7575,3.767,1704000.0
2014-11-12 11:40:00,3.94,3.95,3.94,3.95,1521600.0,3.767,3.7766,3.767,3.7766,1521600.0
2014-11-12 11:50:00,3.95,3.95,3.95,3.95,924000.0,3.7766,3.7766,3.7766,3.7766,924000.0
2014-11-12 12:00:00,3.95,3.96,3.94,3.95,1735200.0,3.7766,3.7862,3.767,3.7766,1735200.0
2014-11-12 12:10:00,3.95,3.95,3.95,3.95,717600.0,3.7766,3.7766,3.7766,3.7766,717600.0
2014-11-12 12:20:00,3.95,3.96,3.95,3.96,537600.0,3.7766,3.7862,3.7766,3.7862,537600.0
2014-11-12 12:30:00,3.96,3.96,3.95,3.95,525600.0,3.7862,3.7862,3.7766,3.7766,525600.0
2014-11-12 12:40:00,3.95,3.96,3.95,3.96,345600.0,3.7766,3.7862,3.7766,3.7862,345600.0
2014-11-12 12:50:00,3.96,3.96,3.95,3.96,782400.0,3.7862,3.7862,3.7766,3.7862,782400.0
2014-11-12 13:00:00,3.96,3.96,3.95,3.95,782400.0,3.7862,3.7862,3.7766,3.7766,782400.0
2014-11-12 13:10:00,3.95,3.96,3.95,3.96,523200.0,3.7766,3.7862,3.7766,3.7862,523200.0
2014-11-12 13:20:00,3.96,3.96,3.96,3.96,830400.0,3.7862,3.7862,3.7862,3.7862,830400.0
2014-11-12 13:30:00,3.96,3.97,3.96,3.96,799200.0,3.7862,3.7957,3.7862,3.7862,799200.0
2014-11-12 13:40:00,3.96,3.96,3.96,3.96,674400.0,3.7862,3.7862,3.7862,3.7862,674400.0
2014-11-12 13:50:00,3.96,3.96,3.95,3.95,580800.0,3.7862,3.7862,3.7766,3.7766,580800.0
2014-11-12 14:00:00,3.95,3.96,3.95,3.96,1276800.0,3.7766,3.7862,3.7766,3.7862,1276800.0
2014-11-12 14:10:00,3.96,3.96,3.96,3.96,943200.0,3.7862,3.7862,3.7862,3.7862,943200.0
2014-11-12 14:20:00,3.96,3.97,3.96,3.96,446400.0,3.7862,3.7957,3.7862,3.7862,446400.0
2014-11-12 14:30:00,3.96,3.96,3.96,3.96,436800.0,3.7862,3.7862,3.7862,3.7862,436800.0
2014-11-12 14:40:00,3.96,3.96,3.95,3.95,585600.0,3.7862,3.7862,3.7766,3.7766,585600.0
2014-11-12 14:50:00,3.95,3.95,3.94,3.94,1485600.0,3.7766,3.7766,3.767,3.767,1485600.0
2014-11-12 15:00:00,3.94,3.95,3.94,3.95,648000.0,3.767,3.7766,3.767,3.7766,648000.0
2014-11-12 15:10:00,3.95,3.95,3.95,3.95,420000.0,3.7766,3.7766,3.7766,3.7766,420000.0
2014-11-12 15:20:00,3.95,3.96,3.95,3.96,796800.0,3.7766,3.7862,3.7766,3.7862,796800.0
2014-11-12 15:30:00,3.96,3.97,3.96,3.97,1701600.0,3.7862,3.7957,3.7862,3.7957,1701600.0
2014-11-12 15:40:00,3.97,3.97,3.97,3.97,1754400.0,3.7957,3.7957,3.7957,3.7957,1754400.0
2014-11-12 15:50:00,3.97,3.97,3.96,3.96,2656800.0,3.7957,3.7957,3.7862,3.7862,2656800.0
2014-11-13 09:30:00,3.98,4.01,3.98,4.01,3568800.0,3.8053,3.834,3.8053,3.834,3568800.0
2014-11-13 09:40:00,4.01,4.02,4.0,4.02,3552000.0,3.834,3.8435,3.8244,3.8435,3552000.0
2014-11-13 09:50:00,4.02,4.04,4.02,4.04,3012000.0,3.8435,3.8627,3.8435,3.8627,3012000.0
2014-11-13 10:00:00,4.04,4.05,4.03,4.04,3698400.0,3.8627,3.8722,3.8531,3.8627,3698400.0
2014-11-13 10:10:00,4.05,4.05,4.04,4.04,1423200.0,3.8722,3.8722,3.8627,3.8627,1423200.0
2014-11-13 10:20:00,4.04,4.05,4.04,4.04,1704000.0,3.8627,3.8722,3.8627,3.8627,1704000.0
2014-11-13 10:30:00,4.05,4.06,4.05,4.06,2524800.0,3.8722,3.8818,3.8722,3.8818,2524800.0
2014-11-13 10:40:00,4.06,4.06,4.05,4.05,2450400.0,3.8818,3.8818,3.8722,3.8722,2450400.0
2014-11-13 10:50:00,4.05,4.06,4.04,4.04,1478400.0,3.8722,3.8818,3.8627,3.8627,1478400.0
2014-11-13 11:00:00,4.04,4.04,4.01,4.01,2366400.0,3.8627,3.8627,3.834,3.834,2366400.0
2014-11-13 11:10:00,4.01,4.01,3.98,4.01,4171200.0,3.834,3.834,3.8053,3.834,4171200.0
2014-11-13 11:20:00,4.01,4.02,4.01,4.02,1687200.0,3.834,3.8435,3.834,3.8435,1687200.0
2014-11-13 11:30:00,4.02,4.02,3.99,3.99,2510400.0,3.8435,3.8435,3.8148,3.8148,2510400.0
2014-11-13 11:40:00,3.99,4.0,3.98,4.0,2020800.0,3.8148,3.8244,3.8053,3.8244,2020800.0
2014-11-13 11:50:00,4.0,4.01,3.99,4.0,1099200.0,3.8244,3.834,3.8148,3.8244,1099200.0
2014-11-13 12:00:00,4.0,4.01,3.99,4.01,952800.0,3.8244,3.834,3.8148,3.834,952800.0
2014-11-13 12:10:00,4.01,4.02,4.01,4.02,1219200.0,3.834,3.8435,3.834,3.8435,1219200.0
2014-11-13 12:20:00,4.02,4.03,4.02,4.03,1149600.0,3.8435,3.8531,3.8435,3.8531,1149600.0
2014-11-13 12:30:00,4.03,4.04,4.03,4.04,979200.0,3.8531,3.8627,3.8531,3.8627,979200.0
2014-11-13 12:40:00,4.04,4.04,4.03,4.03,2169600.0,3.8627,3.8627,3.8531,3.8531,2169600.0
2014-11-13 12:50:00,4.03,4.03,4.02,4.02,1252800.0,3.8531,3.8531,3.8435,3.8435,1252800.0
2014-11-13 13:00:00,4.02,4.03,4.01,4.01,1920000.0,3.8435,3.8531,3.834,3.834,1920000.0
2014-11-13 13:10:00,4.01,4.01,4.01,4.01,1737600.0,3.834,3.834,3.834,3.834,1737600.0
2014-11-13 13:20:00,4.01,4.01,3.97,3.99,6340800.0,3.834,3.834,3.7957,3.8148,6340800.0
2014-11-13 13:30:00,3.99,3.99,3.96,3.97,4142400.0,3.8148,3.8148,3.7862,3.7957,4142400.0
2014-11-13 13:40:00,3.97,3.99,3.97,3.99,2565600.0,3.7957,3.8148,3.7957,3.8148,2565600.0
2014-11-13 13:50:00,3.99,4.01,3.99,3.99,1800000.0,3.8148,3.834,3.8148,3.8148,1800000.0
2014-11-13 14:00:00,3.99,4.0,3.99,3.99,1639200.0,3.8148,3.8244,3.8148,3.8148,1639200.0
2014-11-13 14:10:00,3.99,3.99,3.97,3.98,2191200.0,3.8148,3.8148,3.7957,3.8053,2191200.0
2014-11-13 14:20:00,3.98,3.98,3.96,3.98,3153600.0,3.8053,3.8053,3.7862,3.8053,3153600.0
2014-11-13 14:30:00,3.98,3.99,3.98,3.99,1255200.0,3.8053,3.8148,3.8053,3.8148,1255200.0
2014-11-13 14:40:00,3.99,4.01,3.98,4.0,1572000.0,3.8148,3.834,3.8053,3.8244,1572000.0
2014-11-13 14:50:00,4.0,4.0,3.99,3.99,1384800.0,3.8244,3.8244,3.8148,3.8148,1384800.0
2014-11-13 15:00:00,3.99,4.01,3.99,4.01,1804800.0,3.8148,3.834,3.8148,3.834,1804800.0
2014-11-13 15:10:00,4.01,4.01,4.0,4.01,883200.0,3.834,3.834,3.8244,3.834,883200.0
2014-11-13 15:20:00,4.01,4.01,3.99,3.99,1759200.0,3.834,3.834,3.8148,3.8148,1759200.0
2014-11-13 15:30:00,3.99,4.01,3.99,4.0,2378400.0,3.8148,3.834,3.8148,3.8244,2378400.0
2014-11-13 15:40:00,4.01,4.02,4.0,4.01,2479200.0,3.834,3.8435,3.8244,3.834,2479200.0
2014-11-13 15:50:00,4.01,4.01,4.0,4.01,3398400.0,3.834,3.834,3.8244,3.834,3398400.0
2014-11-14 09:30:00,4.01,4.02,4.0,4.01,2220000.0,3.834,3.8435,3.8244,3.834,2220000.0
2014-11-14 09:40:00,4.01,4.02,3.98,3.99,2664000.0,3.834,3.8435,3.8053,3.8148,2664000.0
2014-11-14 09:50:00,3.98,4.01,3.98,4.0,1900800.0,3.8053,3.834,3.8053,3.8244,1900800.0
2014-11-14 10:00:00,4.0,4.03,4.0,4.02,2522400.0,3.8244,3.8531,3.8244,3.8435,2522400.0
2014-11-14 10:10:00,4.02,4.03,4.0,4.01,3244800.0,3.8435,3.8531,3.8244,3.834,3244800.0
2014-11-14 10:20:00,4.01,4.01,3.98,3.99,1699200.0,3.834,3.834,3.8053,3.8148,1699200.0
2014-11-14 10:30:00,3.99,3.99,3.97,3.98,2215200.0,3.8148,3.8148,3.7957,3.8053,2215200.0
2014-11-14 10:40:00,3.99,4.03,3.99,4.02,2630400.0,3.8148,3.8531,3.8148,3.8435,2630400.0
2014-11-14 10:50:00,4.02,4.04,4.02,4.03,2316000.0,3.8435,3.8627,3.8435,3.8531,2316000.0
2014-11-14 11:00:00,4.03,4.04,4.03,4.04,2013600.0,3.8531,3.8627,3.8531,3.8627,2013600.0
2014-11-14 11:10:00,4.04,4.04,4.03,4.04,1819200.0,3.8627,3.8627,3.8531,3.8627,1819200.0
2014-11-14 11:20:00,4.04,4.04,4.03,4.04,823200.0,3.8627,3.8627,3.8531,3.8627,823200.0
2014-11-14 11:30:00,4.03,4.04,4.03,4.03,1797600.0,3.8531,3.8627,3.8531,3.8531,1797600.0
2014-11-14 11:40:00,4.03,4.03,4.02,4.03,943200.0,3.8531,3.8531,3.8435,3.8531,943200.0
2014-11-14 11:50:00,4.03,4.04,4.03,4.03,746400.0,3.8531,3.8627,3.8531,3.8531,746400.0
2014-11-14 12:00:00,4.03,4.04,4.03,4.04,914400.0,3.8531,3.8627,3.8531,3.8627,914400.0
2014-11-14 12:10:00,4.04,4.04,4.02,4.03,1456800.0,3.8627,3.8627,3.8435,3.8531,1456800.0
2014-11-14 12:20:00,4.03,4.04,4.03,4.03,808800.0,3.8531,3.8627,3.8531,3.8531,808800.0
2014-11-14 12:30:00,4.03,4.04,4.03,4.04,494400.0,3.8531,3.8627,3.8531,3.8627,494400.0
2014-11-14 12:40:00,4.04,4.04,4.04,4.04,722400.0,3.8627,3.8627,3.8627,3.8627,722400.0
2014-11-14 12:50:00,4.04,4.04,4.03,4.03,357600.0,3.8627,3.8627,3.8531,3.8531,357600.0
2014-11-14 13:00:00,4.03,4.04,4.03,4.04,936000.0,3.8531,3.8627,3.8531,3.8627,936000.0
2014-11-14 13:10:00,4.04,4.04,4.04,4.04,508800.0,3.8627,3.8627,3.8627,3.8627,508800.0
2014-11-14 13:20:00,4.04,4.04,4.02,4.03,595200.0,3.8627,3.8627,3.8435,3.8531,595200.0
2014-11-14 13:30:00,4.03,4.04,4.02,4.03,686400.0,3.8531,3.8627,3.8435,3.8531,686400.0
2014-11-14 13:40:00,4.03,4.03,4.03,4.03,571200.0,3.8531,3.8531,3.8531,3.8531,571200.0
2014-11-14 13:50:00,4.03,4.03,4.02,4.02,1224000.0,3.8531,3.8531,3.8435,3.8435,1224000.0
2014-11-14 14:00:00,4.02,4.02,4.0,4.02,2844000.0,3.8435,3.8435,3.8244,3.8435,2844000.0
2014-11-14 14:10:00,4.02,4.02,4.01,4.02,784800.0,3.8435,3.8435,3.834,3.8435,784800.0
2014-11-14 14:20:00,4.02,4.03,4.01,4.03,698400.0,3.8435,3.8531,3.834,3.8531,698400.0
2014-11-14 14:30:00,4.03,4.03,4.02,4.03,1185600.0,3.8531,3.8531,3.8435,3.8531,1185600.0
2014-11-14 14:40:00,4.03,4.03,4.02,4.03,556800.0,3.8531,3.8531,3.8435,3.8531,556800.0
2014-11-14 14:50:00,4.03,4.03,4.02,4.03,765600.0,3.8531,3.8531,3.8435,3.8531,765600.0
2014-11-14 15:00:00,4.03,4.03,4.02,4.03,835200.0,3.8531,3.8531,3.8435,3.8531,835200.0
2014-11-14 15:10:00,4.03,4.03,4.03,4.03,600000.0,3.8531,3.8531,3.8531,3.8531,600000.0
2014-11-14 15:20:00,4.03,4.04,4.03,4.04,830400.0,3.8531,3.8627,3.8531,3.8627,830400.0
2014-11-14 15:30:00,4.04,4.04,4.04,4.04,1747200.0,3.8627,3.8627,3.8627,3.8627,1747200.0
2014-11-14 15:40:00,4.04,4.04,4.04,4.04,2016000.0,3.8627,3.8627,3.8627,3.8627,2016000.0
2014-11-14 15:50:00,4.04,4.05,4.03,4.05,2577600.0,3.8627,3.8722,3.8531,3.8722,2577600.0
2014-11-17 09:30:00,4.02,4.04,4.01,4.03,6333600.0,3.8435,3.8627,3.834,3.8531,6333600.0
2014-11-17 09:40:00,4.03,4.04,4.02,4.04,2532000.0,3.8531,3.8627,3.8435,3.8627,2532000.0
2014-11-17 09:50:00,4.04,4.04,4.02,4.04,2030400.0,3.8627,3.8627,3.8435,3.8627,2030400.0
2014-11-17 10:00:00,4.04,4.05,4.01,4.02,1972800.0,3.8627,3.8722,3.834,3.8435,1972800.0
2014-11-17 10:10:00,4.02,4.04,4.01,4.04,1771200.0,3.8435,3.8627,3.834,3.8627,1771200.0
2014-11-17 10:20:00,4.04,4.05,4.03,4.03,2488800.0,3.8627,3.8722,3.8531,3.8531,2488800.0
2014-11-17 10:30:00,4.03,4.03,4.01,4.01,2496000.0,3.8531,3.8531,3.834,3.834,2496000.0
2014-11-17 10:40:00,4.01,4.02,3.99,4.0,2824800.0,3.834,3.8435,3.8148,3.8244,2824800.0
2014-11-17 10:50:00,4.0,4.01,3.99,4.01,1701600.0,3.8244,3.834,3.8148,3.834,1701600.0
2014-11-17 11:00:00,4.01,4.01,3.97,3.97,4082400.0,3.834,3.834,3.7957,3.7957,4082400.0
2014-11-17 11:10:00,3.97,3.99,3.96,3.98,3216000.0,3.7957,3.8148,3.7862,3.8053,3216000.0
2014-11-17 11:20:00,3.99,3.99,3.96,3.96,1279200.0,3.8148,3.8148,3.7862,3.7862,1279200.0
2014-11-17 11:30:00,3.96,3.97,3.96,3.97,2887200.0,3.7862,3.7957,3.7862,3.7957,2887200.0
2014-11-17 11:40:00,3.97,3.99,3.96,3.99,1980000.0,3.7957,3.8148,3.7862,3.8148,1980000.0
2014-11-17 11:50:00,3.98,3.99,3.97,3.99,1346400.0,3.8053,3.8148,3.7957,3.8148,1346400.0
2014-11-17 12:00:00,3.98,3.99,3.98,3.98,1591200.0,3.8053,3.8148,3.8053,3.8053,1591200.0
2014-11-17 12:10:00,3.98,4.0,3.98,3.99,866400.0,3.8053,3.8244,3.8053,3.8148,866400.0
2014-11-17 12:20:00,3.99,4.01,3.99,4.0,1380000.0,3.8148,3.834,3.8148,3.8244,1380000.0
2014-11-17 12:30:00,4.0,4.01,4.0,4.01,931200.0,3.8244,3.834,3.8244,3.834,931200.0
2014-11-17 12:40:00,4.01,4.03,4.01,4.02,2517600.0,3.834,3.8531,3.834,3.8435,2517600.0
2014-11-17 12:50:00,4.02,4.02,3.99,4.0,1824000.0,3.8435,3.8435,3.8148,3.8244,1824000.0
2014-11-17 13:00:00,4.0,4.01,4.0,4.01,710400.0,3.8244,3.834,3.8244,3.834,710400.0
2014-11-17 13:10:00,4.01,4.02,4.01,4.02,861600.0,3.834,3.8435,3.834,3.8435,861600.0
2014-11-17 13:20:00,4.01,4.02,4.01,4.02,897600.0,3.834,3.8435,3.834,3.8435,897600.0
2014-11-17 13:30:00,4.02,4.03,4.01,4.01,796800.0,3.8435,3.8531,3.834,3.834,796800.0
2014-11-17 13:40:00,4.01,4.02,4.0,4.0,1015200.0,3.834,3.8435,3.8244,3.8244,1015200.0
2014-11-17 13:50:00,4.0,4.02,4.0,4.02,856800.0,3.8244,3.8435,3.8244,3.8435,856800.0
2014-11-17 14:00:00,4.01,4.02,4.01,4.01,871200.0,3.834,3.8435,3.834,3.834,871200.0
2014-11-17 14:10:00,4.01,4.02,4.01,4.01,655200.0,3.834,3.8435,3.834,3.834,655200.0
2014-11-17 14:20:00,4.01,4.01,4.01,4.01,1195200.0,3.834,3.834,3.834,3.834,1195200.0
2014-11-17 14:30:00,4.01,4.02,4.01,4.02,895200.0,3.834,3.8435,3.834,3.8435,895200.0
2014-11-17 14:40:00,4.02,4.02,4.02,4.02,1406400.0,3.8435,3.8435,3.8435,3.8435,1406400.0
2014-11-17 14:50:00,4.01,4.03,4.01,4.02,996000.0,3.834,3.8531,3.834,3.8435,996000.0
2014-11-17 15:00:00,4.02,4.02,4.01,4.02,799200.0,3.8435,3.8435,3.834,3.8435,799200.0
2014-11-17 15:10:00,4.02,4.02,4.0,4.01,782400.0,3.8435,3.8435,3.8244,3.834,782400.0
2014-11-17 15:20:00,4.01,4.01,4.0,4.01,444000.0,3.834,3.834,3.8244,3.834,444000.0
2014-11-17 15:30:00,4.01,4.02,4.0,4.01,1260000.0,3.834,3.8435,3.8244,3.834,1260000.0
2014-11-17 15:40:00,4.01,4.01,4.01,4.01,1207200.0,3.834,3.834,3.834,3.834,1207200.0
2014-11-17 15:50:00,4.01,4.01,4.0,4.01,3098400.0,3.834,3.834,3.8244,3.834,3098400.0
2014-11-18 09:30:00,4.02,4.05,4.02,4.05,4735200.0,3.8435,3.8722,3.8435,3.8722,4735200.0
2014-11-18 09:40:00,4.05,4.07,4.05,4.06,2925600.0,3.8722,3.8913,3.8722,3.8818,2925600.0
2014-11-18 09:50:00,4.07,4.08,4.06,4.08,3631200.0,3.8913,3.9009,3.8818,3.9009,3631200.0
2014-11-18 10:00:00,4.08,4.09,4.07,4.09,4070400.0,3.9009,3.9105,3.8913,3.9105,4070400.0
2014-11-18 10:10:00,4.09,4.09,4.07,4.09,2707200.0,3.9105,3.9105,3.8913,3.9105,2707200.0
2014-11-18 10:20:00,4.09,4.09,4.07,4.07,1125600.0,3.9105,3.9105,3.8913,3.8913,1125600.0
2014-11-18 10:30:00,4.07,4.08,4.06,4.07,1293600.0,3.8913,3.9009,3.8818,3.8913,1293600.0
2014-11-18 10:40:00,4.07,4.08,4.07,4.07,1231200.0,3.8913,3.9009,3.8913,3.8913,1231200.0
2014-11-18 10:50:00,4.07,4.08,4.07,4.08,1228800.0,3.8913,3.9009,3.8913,3.9009,1228800.0
2014-11-18 11:00:00,4.08,4.08,4.07,4.08,1797600.0,3.9009,3.9009,3.8913,3.9009,1797600.0
2014-11-18 11:10:00,4.08,4.08,4.07,4.07,415200.0,3.9009,3.9009,3.8913,3.8913,415200.0
2014-11-18 11:20:00,4.07,4.07,4.06,4.06,1706400.0,3.8913,3.8913,3.8818,3.8818,1706400.0
2014-11-18 11:30:00,4.06,4.08,4.06,4.08,1320000.0,3.8818,3.9009,3.8818,3.9009,1320000.0
2014-11-18 11:40:00,4.08,4.08,4.07,4.08,888000.0,3.9009,3.9009,3.8913,3.9009,888000.0
2014-11-18 11:50:00,4.08,4.09,4.08,4.09,957600.0,3.9009,3.9105,3.9009,3.9105,957600.0
2014-11-18 12:00:00,4.09,4.09,4.08,4.09,717600.0,3.9105,3.9105,3.9009,3.9105,717600.0
2014-11-18 12:10:00,4.09,4.09,4.08,4.09,626400.0,3.9105,3.9105,3.9009,3.9105,626400.0
2014-11-18 12:20:00,4.09,4.09,4.08,4.09,580800.0,3.9105,3.9105,3.9009,3.9105,580800.0
2014-11-18 12:30:00,4.09,4.09,4.08,4.09,336000.0,3.9105,3.9105,3.9009,3.9105,336000.0
2014-11-18 12:40:00,4.09,4.09,4.09,4.09,1262400.0,3.9105,3.9105,3.9105,3.9105,1262400.0
2014-11-18 12:50:00,4.09,4.1,4.09,4.1,650400.0,3.9105,3.92,3.9105,3.92,650400.0
2014-11-18 13:00:00,4.1,4.1,4.1,4.1,523200.0,3.92,3.92,3.92,3.92,523200.0
2014-11-18 13:10:00,4.1,4.1,4.1,4.1,1238400.0,3.92,3.92,3.92,3.92,1238400.0
2014-11-18 13:20:00,4.1,4.11,4.1,4.1,496800.0,3.92,3.9296,3.92,3.92,496800.0
2014-11-18 13:30:00,4.1,4.1,4.09,4.09,612000.0,3.92,3.92,3.9105,3.9105,612000.0
2014-11-18 13:40:00,4.09,4.09,4.09,4.09,636000.0,3.9105,3.9105,3.9105,3.9105,636000.0
2014-11-18 13:50:00,4.09,4.1,4.09,4.1,583200.0,3.9105,3.92,3.9105,3.92,583200.0
2014-11-18 14:00:00,4.1,4.11,4.1,4.11,900000.0,3.92,3.9296,3.92,3.9296,900000.0
2014-11-18 14:10:00,4.11,4.11,4.11,4.11,542400.0,3.9296,3.9296,3.9296,3.9296,542400.0
2014-11-18 14:20:00,4.11,4.11,4.1,4.11,1228800.0,3.9296,3.9296,3.92,3.9296,1228800.0
2014-11-18 14:30:00,4.11,4.12,4.1,4.11,1068000.0,3.9296,3.9391,3.92,3.9296,1068000.0
2014-11-18 14:40:00,4.11,4.11,4.1,4.11,1183200.0,3.9296,3.9296,3.92,3.9296,1183200.0
2014-11-18 14:50:00,4.11,4.11,4.1,4.11,724800.0,3.9296,3.9296,3.92,3.9296,724800.0
2014-11-18 15:00:00,4.11,4.12,4.11,4.12,1593600.0,3.9296,3.9391,3.9296,3.9391,1593600.0
2014-11-18 15:10:00,4.12,4.12,4.11,4.11,1483200.0,3.9391,3.9391,3.9296,3.9296,1483200.0
2014-11-18 15:20:00,4.11,4.11,4.11,4.11,1048800.0,3.9296,3.9296,3.9296,3.9296,1048800.0
2014-11-18 15:30:00,4.11,4.11,4.1,4.11,1180800.0,3.9296,3.9296,3.92,3.9296,1180800.0
2014-11-18 15:40:00,4.11,4.11,4.11,4.11,1089600.0,3.9296,3.9296,3.9296,3.9296,1089600.0
2014-11-18 15:50:00,4.11,4.11,4.1,4.1,2484000.0,3.9296,3.9296,3.92,3.92,2484000.0
2014-11-19 09:30:00,4.09,4.09,4.04,4.07,6264000.0,3.9105,3.9105,3.8627,3.8913,6264000.0
2014-11-19 09:40:00,4.06,4.07,4.04,4.05,2486400.0,3.8818,3.8913,3.8627,3.8722,2486400.0
2014-11-19 09:50:00,4.04,4.05,4.03,4.03,3554400.0,3.8627,3.8722,3.8531,3.8531,3554400.0
2014-11-19 10:00:00,4.03,4.03,4.01,4.02,5174400.0,3.8531,3.8531,3.834,3.8435,5174400.0
2014-11-19 10:10:00,4.02,4.03,4.01,4.03,3300000.0,3.8435,3.8531,3.834,3.8531,3300000.0
2014-11-19 10:20:00,4.03,4.03,4.01,4.02,1452000.0,3.8531,3.8531,3.834,3.8435,1452000.0
2014-11-19 10:30:00,4.02,4.04,4.01,4.01,2049600.0,3.8435,3.8627,3.834,3.834,2049600.0
2014-11-19 10:40:00,4.01,4.02,4.0,4.01,1977600.0,3.834,3.8435,3.8244,3.834,1977600.0
2014-11-19 10:50:00,4.01,4.02,4.01,4.01,1219200.0,3.834,3.8435,3.834,3.834,1219200.0
2014-11-19 11:00:00,4.01,4.01,3.99,4.01,2534400.0,3.834,3.834,3.8148,3.834,2534400.0
2014-11-19 11:10:00,4.01,4.02,4.01,4.02,458400.0,3.834,3.8435,3.834,3.8435,458400.0
2014-11-19 11:20:00,4.02,4.02,4.01,4.02,1024800.0,3.8435,3.8435,3.834,3.8435,1024800.0
2014-11-19 11:30:00,4.02,4.03,4.01,4.02,1120800.0,3.8435,3.8531,3.834,3.8435,1120800.0
2014-11-19 11:40:00,4.02,4.04,4.02,4.03,1370400.0,3.8435,3.8627,3.8435,3.8531,1370400.0
2014-11-19 11:50:00,4.03,4.04,4.03,4.03,808800.0,3.8531,3.8627,3.8531,3.8531,808800.0
2014-11-19 12:00:00,4.04,4.05,4.03,4.04,1432800.0,3.8627,3.8722,3.8531,3.8627,1432800.0
2014-11-19 12:10:00,4.05,4.05,4.04,4.05,1557600.0,3.8722,3.8722,3.8627,3.8722,1557600.0
2014-11-19 12:20:00,4.05,4.05,4.05,4.05,1269600.0,3.8722,3.8722,3.8722,3.8722,1269600.0
2014-11-19 12:30:00,4.05,4.05,4.04,4.04,823200.0,3.8722,3.8722,3.8627,3.8627,823200.0
2014-11-19 12:40:00,4.04,4.05,4.04,4.04,427200.0,3.8627,3.8722,3.8627,3.8627,427200.0
2014-11-19 12:50:00,4.04,4.06,4.04,4.06,876000.0,3.8627,3.8818,3.8627,3.8818,876000.0
2014-11-19 13:00:00,4.06,4.06,4.05,4.06,991200.0,3.8818,3.8818,3.8722,3.8818,991200.0
2014-11-19 13:10:00,4.06,4.06,4.05,4.06,357600.0,3.8818,3.8818,3.8722,3.8818,357600.0
2014-11-19 13:20:00,4.06,4.07,4.06,4.06,544800.0,3.8818,3.8913,3.8818,3.8818,544800.0
2014-11-19 13:30:00,4.06,4.06,4.05,4.06,691200.0,3.8818,3.8818,3.8722,3.8818,691200.0
2014-11-19 13:40:00,4.06,4.06,4.05,4.05,830400.0,3.8818,3.8818,3.8722,3.8722,830400.0
2014-11-19 13:50:00,4.05,4.06,4.05,4.05,811200.0,3.8722,3.8818,3.8722,3.8722,811200.0
2014-11-19 14:00:00,4.05,4.08,4.04,4.07,3643200.0,3.8722,3.9009,3.8627,3.8913,3643200.0
2014-11-19 14:10:00,4.06,4.07,4.06,4.07,1507200.0,3.8818,3.8913,3.8818,3.8913,1507200.0
2014-11-19 14:20:00,4.07,4.07,4.03,4.04,4449600.0,3.8913,3.8913,3.8531,3.8627,4449600.0
2014-11-19 14:30:00,4.04,4.05,4.02,4.04,2551200.0,3.8627,3.8722,3.8435,3.8627,2551200.0
2014-11-19 14:40:00,4.04,4.04,4.02,4.03,902400.0,3.8627,3.8627,3.8435,3.8531,902400.0
2014-11-19 14:50:00,4.03,4.05,4.03,4.04,1552800.0,3.8531,3.8722,3.8531,3.8627,1552800.0
2014-11-19 15:00:00,4.04,4.05,4.03,4.03,698400.0,3.8627,3.8722,3.8531,3.8531,698400.0
2014-11-19 15:10:00,4.03,4.05,4.03,4.05,1898400.0,3.8531,3.8722,3.8531,3.8722,1898400.0
2014-11-19 15:20:00,4.05,4.06,4.04,4.04,2959200.0,3.8722,3.8818,3.8627,3.8627,2959200.0
2014-11-19 15:30:00,4.04,4.05,4.04,4.04,1276800.0,3.8627,3.8722,3.8627,3.8627,1276800.0
2014-11-19 15:40:00,4.04,4.05,4.03,4.04,660000.0,3.8627,3.8722,3.8531,3.8627,660000.0
2014-11-19 15:50:00,4.05,4.06,4.04,4.05,3465600.0,3.8722,3.8818,3.8627,3.8722,3465600.0
2014-11-20 09:30:00,4.0,4.01,3.99,4.0,3266400.0,3.8244,3.834,3.8148,3.8244,3266400.0
2014-11-20 09:40:00,4.01,4.03,4.0,4.03,2997600.0,3.834,3.8531,3.8244,3.8531,2997600.0
2014-11-20 09:50:00,4.03,4.05,4.03,4.05,2133600.0,3.8531,3.8722,3.8531,3.8722,2133600.0
2014-11-20 10:00:00,4.05,4.07,4.05,4.06,3295200.0,3.8722,3.8913,3.8722,3.8818,3295200.0
2014-11-20 10:10:00,4.06,4.06,4.04,4.05,1804800.0,3.8818,3.8818,3.8627,3.8722,1804800.0
2014-11-20 10:20:00,4.05,4.07,4.05,4.06,1377600.0,3.8722,3.8913,3.8722,3.8818,1377600.0
2014-11-20 10:30:00,4.07,4.08,4.06,4.07,2071200.0,3.8913,3.9009,3.8818,3.8913,2071200.0
2014-11-20 10:40:00,4.07,4.09,4.07,4.09,2131200.0,3.8913,3.9105,3.8913,3.9105,2131200.0
2014-11-20 10:50:00,4.09,4.09,4.08,4.08,1550400.0,3.9105,3.9105,3.9009,3.9009,1550400.0
2014-11-20 11:00:00,4.09,4.1,4.09,4.1,1084800.0,3.9105,3.92,3.9105,3.92,1084800.0
2014-11-20 11:10:00,4.1,4.1,4.1,4.1,876000.0,3.92,3.92,3.92,3.92,876000.0
2014-11-20 11:20:00,4.1,4.11,4.1,4.1,1238400.0,3.92,3.9296,3.92,3.92,1238400.0
2014-11-20 11:30:00,4.1,4.11,4.1,4.1,825600.0,3.92,3.9296,3.92,3.92,825600.0
2014-11-20 11:40:00,4.1,4.1,4.1,4.1,919200.0,3.92,3.92,3.92,3.92,919200.0
2014-11-20 11:50:00,4.1,4.1,4.09,4.1,792000.0,3.92,3.92,3.9105,3.92,792000.0
2014-11-20 12:00:00,4.1,4.1,4.09,4.09,1552800.0,3.92,3.92,3.9105,3.9105,1552800.0
2014-11-20 12:10:00,4.09,4.1,4.09,4.1,631200.0,3.9105,3.92,3.9105,3.92,631200.0
2014-11-20 12:20:00,4.1,4.1,4.09,4.09,424800.0,3.92,3.92,3.9105,3.9105,424800.0
2014-11-20 12:30:00,4.09,4.1,4.09,4.1,1641600.0,3.9105,3.92,3.9105,3.92,1641600.0
2014-11-20 12:40:00,4.1,4.11,4.1,4.1,753600.0,3.92,3.9296,3.92,3.92,753600.0
2014-11-20 12:50:00,4.1,4.11,4.1,4.1,465600.0,3.92,3.9296,3.92,3.92,465600.0
2014-11-20 13:00:00,4.1,4.1,4.1,4.1,386400.0,3.92,3.92,3.92,3.92,386400.0
2014-11-20 13:10:00,4.1,4.1,4.09,4.09,724800.0,3.92,3.92,3.9105,3.9105,724800.0
2014-11-20 13:20:00,4.09,4.1,4.09,4.1,981600.0,3.9105,3.92,3.9105,3.92,981600.0
2014-11-20 13:30:00,4.1,4.1,4.1,4.1,410400.0,3.92,3.92,3.92,3.92,410400.0
2014-11-20 13:40:00,4.1,4.1,4.09,4.1,165600.0,3.92,3.92,3.9105,3.92,165600.0
2014-11-20 13:50:00,4.1,4.1,4.09,4.1,148800.0,3.92,3.92,3.9105,3.92,148800.0
2014-11-20 14:00:00,4.1,4.1,4.1,4.1,955200.0,3.92,3.92,3.92,3.92,955200.0
2014-11-20 14:10:00,4.1,4.11,4.1,4.11,926400.0,3.92,3.9296,3.92,3.9296,926400.0
2014-11-20 14:20:00,4.11,4.11,4.11,4.11,852000.0,3.9296,3.9296,3.9296,3.9296,852000.0
2014-11-20 14:30:00,4.11,4.11,4.1,4.1,393600.0,3.9296,3.9296,3.92,3.92,393600.0
2014-11-20 14:40:00,4.1,4.1,4.1,4.1,840000.0,3.92,3.92,3.92,3.92,840000.0
2014-11-20 14:50:00,4.1,4.1,4.09,4.09,633600.0,3.92,3.92,3.9105,3.9105,633600.0
2014-11-20 15:00:00,4.09,4.09,4.08,4.09,1008000.0,3.9105,3.9105,3.9009,3.9105,1008000.0
2014-11-20 15:10:00,4.09,4.09,4.09,4.09,559200.0,3.9105,3.9105,3.9105,3.9105,559200.0
2014-11-20 15:20:00,4.09,4.1,4.09,4.09,487200.0,3.9105,3.92,3.9105,3.9105,487200.0
2014-11-20 15:30:00,4.09,4.1,4.09,4.1,669600.0,3.9105,3.92,3.9105,3.92,669600.0
2014-11-20 15:40:00,4.1,4.1,4.09,4.09,1250400.0,3.92,3.92,3.9105,3.9105,1250400.0
2014-11-20 15:50:00,4.1,4.1,4.09,4.1,2942400.0,3.92,3.92,3.9105,3.92,2942400.0
2014-11-21 09:30:00,4.21,4.22,4.2,4.2,6333600.0,4.0252,4.0348,4.0156,4.0156,6333600.0
2014-11-21 09:40:00,4.2,4.21,4.18,4.18,2889600.0,4.0156,4.0252,3.9965,3.9965,2889600.0
2014-11-21 09:50:00,4.19,4.2,4.18,4.19,1872000.0,4.0061,4.0156,3.9965,4.0061,1872000.0
2014-11-21 10:00:00,4.19,4.19,4.17,4.17,2460000.0,4.0061,4.0061,3.9869,3.9869,2460000.0
2014-11-21 10:10:00,4.17,4.19,4.17,4.18,2755200.0,3.9869,4.0061,3.9869,3.9965,2755200.0
2014-11-21 10:20:00,4.18,4.19,4.18,4.19,2361600.0,3.9965,4.0061,3.9965,4.0061,2361600.0
2014-11-21 10:30:00,4.19,4.19,4.18,4.19,1718400.0,4.0061,4.0061,3.9965,4.0061,1718400.0
2014-11-21 10:40:00,4.19,4.19,4.17,4.17,2025600.0,4.0061,4.0061,3.9869,3.9869,2025600.0
2014-11-21 10:50:00,4.17,4.18,4.14,4.16,3602400.0,3.9869,3.9965,3.9583,3.9774,3602400.0
2014-11-21 11:00:00,4.16,4.16,4.13,4.15,2688000.0,3.9774,3.9774,3.9487,3.9678,2688000.0
2014-11-21 11:10:00,4.15,4.17,4.14,4.16,2464800.0,3.9678,3.9869,3.9583,3.9774,2464800.0
2014-11-21 11:20:00,4.16,4.16,4.15,4.15,1576800.0,3.9774,3.9774,3.9678,3.9678,1576800.0
2014-11-21 11:30:00,4.15,4.16,4.14,4.14,1274400.0,3.9678,3.9774,3.9583,3.9583,1274400.0
2014-11-21 11:40:00,4.14,4.15,4.14,4.14,1226400.0,3.9583,3.9678,3.9583,3.9583,1226400.0
2014-11-21 11:50:00,4.14,4.15,4.14,4.15,1020000.0,3.9583,3.9678,3.9583,3.9678,1020000.0
2014-11-21 12:00:00,4.14,4.16,4.14,4.14,842400.0,3.9583,3.9774,3.9583,3.9583,842400.0
2014-11-21 12:10:00,4.15,4.15,4.13,4.14,1305600.0,3.9678,3.9678,3.9487,3.9583,1305600.0
2014-11-21 12:20:00,4.14,4.14,4.13,4.13,1692000.0,3.9583,3.9583,3.9487,3.9487,1692000.0
2014-11-21 12:30:00,4.13,4.14,4.13,4.14,782400.0,3.9487,3.9583,3.9487,3.9583,782400.0
2014-11-21 12:40:00,4.14,4.15,4.14,4.14,564000.0,3.9583,3.9678,3.9583,3.9583,564000.0
2014-11-21 12:50:00,4.14,4.14,4.13,4.13,890400.0,3.9583,3.9583,3.9487,3.9487,890400.0
2014-11-21 13:00:00,4.13,4.13,4.12,4.13,1245600.0,3.9487,3.9487,3.9391,3.9487,1245600.0
2014-11-21 13:10:00,4.13,4.13,4.12,4.12,981600.0,3.9487,3.9487,3.9391,3.9391,981600.0
2014-11-21 13:20:00,4.12,4.12,4.1,4.1,2488800.0,3.9391,3.9391,3.92,3.92,2488800.0
2014-11-21 13:30:00,4.1,4.11,4.09,4.1,1898400.0,3.92,3.9296,3.9105,3.92,1898400.0
2014-11-21 13:40:00,4.1,4.12,4.1,4.12,1764000.0,3.92,3.9391,3.92,3.9391,1764000.0
2014-11-21 13:50:00,4.12,4.14,4.11,4.12,2714400.0,3.9391,3.9583,3.9296,3.9391,2714400.0
2014-11-21 14:00:00,4.12,4.13,4.12,4.13,789600.0,3.9391,3.9487,3.9391,3.9487,789600.0
2014-11-21 14:10:00,4.13,4.13,4.12,4.12,595200.0,3.9487,3.9487,3.9391,3.9391,595200.0
2014-11-21 14:20:00,4.11,4.11,4.1,4.1,1243200.0,3.9296,3.9296,3.92,3.92,1243200.0
2014-11-21 14:30:00,4.1,4.11,4.09,4.1,1416000.0,3.92,3.9296,3.9105,3.92,1416000.0
2014-11-21 14:40:00,4.1,4.12,4.1,4.12,782400.0,3.92,3.9391,3.92,3.9391,782400.0
2014-11-21 14:50:00,4.12,4.13,4.11,4.12,703200.0,3.9391,3.9487,3.9296,3.9391,703200.0
2014-11-21 15:00:00,4.12,4.13,4.12,4.12,633600.0,3.9391,3.9487,3.9391,3.9391,633600.0
2014-11-21 15:10:00,4.12,4.14,4.12,4.13,1752000.0,3.9391,3.9583,3.9391,3.9487,1752000.0
2014-11-21 15:20:00,4.13,4.13,4.12,4.13,1248000.0,3.9487,3.9487,3.9391,3.9487,1248000.0
2014-11-21 15:30:00,4.13,4.14,4.12,4.12,1766400.0,3.9487,3.9583,3.9391,3.9391,1766400.0
2014-11-21 15:40:00,4.12,4.13,4.11,4.12,1521600.0,3.9391,3.9487,3.9296,3.9391,1521600.0
2014-11-21 15:50:00,4.12,4.13,4.11,4.13,3720000.0,3.9391,3.9487,3.9296,3.9487,3720000.0
2014-11-24 09:30:00,4.16,4.17,4.15,4.17,3674400.0,3.9774,3.9869,3.9678,3.9869,3674400.0
2014-11-24 09:40:00,4.17,4.17,4.16,4.16,2083200.0,3.9869,3.9869,3.9774,3.9774,2083200.0
2014-11-24 09:50:00,4.16,4.19,4.16,4.18,3096000.0,3.9774,4.0061,3.9774,3.9965,3096000.0
2014-11-24 10:00:00,4.18,4.19,4.18,4.19,3756000.0,3.9965,4.0061,3.9965,4.0061,3756000.0
2014-11-24 10:10:00,4.19,4.19,4.18,4.19,1740000.0,4.0061,4.0061,3.9965,4.0061,1740000.0
2014-11-24 10:20:00,4.19,4.2,4.19,4.19,2040000.0,4.0061,4.0156,4.0061,4.0061,2040000.0
2014-11-24 10:30:00,4.2,4.2,4.19,4.2,2251200.0,4.0156,4.0156,4.0061,4.0156,2251200.0
2014-11-24 10:40:00,4.2,4.2,4.19,4.19,1471200.0,4.0156,4.0156,4.0061,4.0061,1471200.0
2014-11-24 10:50:00,4.19,4.19,4.18,4.19,732000.0,4.0061,4.0061,3.9965,4.0061,732000.0
2014-11-24 11:00:00,4.19,4.19,4.18,4.19,698400.0,4.0061,4.0061,3.9965,4.0061,698400.0
2014-11-24 11:10:00,4.19,4.19,4.19,4.19,554400.0,4.0061,4.0061,4.0061,4.0061,554400.0
2014-11-24 11:20:00,4.19,4.19,4.18,4.19,818400.0,4.0061,4.0061,3.9965,4.0061,818400.0
2014-11-24 11:30:00,4.19,4.19,4.19,4.19,614400.0,4.0061,4.0061,4.0061,4.0061,614400.0
2014-11-24 11:40:00,4.19,4.2,4.19,4.2,1137600.0,4.0061,4.0156,4.0061,4.0156,1137600.0
2014-11-24 11:50:00,4.19,4.2,4.19,4.2,765600.0,4.0061,4.0156,4.0061,4.0156,765600.0
2014-11-24 12:00:00,4.2,4.21,4.2,4.21,1951200.0,4.0156,4.0252,4.0156,4.0252,1951200.0
2014-11-24 12:10:00,4.21,4.21,4.2,4.21,1192800.0,4.0252,4.0252,4.0156,4.0252,1192800.0
2014-11-24 12:20:00,4.21,4.21,4.2,4.21,2995200.0,4.0252,4.0252,4.0156,4.0252,2995200.0
2014-11-24 12:30:00,4.21,4.21,4.2,4.21,1975200.0,4.0252,4.0252,4.0156,4.0252,1975200.0
2014-11-24 12:40:00,4.21,4.21,4.21,4.21,916800.0,4.0252,4.0252,4.0252,4.0252,916800.0
2014-11-24 12:50:00,4.21,4.21,4.19,4.2,2044800.0,4.0252,4.0252,4.0061,4.0156,2044800.0
2014-11-24 13:00:00,4.2,4.2,4.2,4.2,840000.0,4.0156,4.0156,4.0156,4.0156,840000.0
2014-11-24 13:10:00,4.2,4.21,4.2,4.21,945600.0,4.0156,4.0252,4.0156,4.0252,945600.0
2014-11-24 13:20:00,4.21,4.21,4.21,4.21,996000.0,4.0252,4.0252,4.0252,4.0252,996000.0
2014-11-24 13:30:00,4.21,4.21,4.21,4.21,1094400.0,4.0252,4.0252,4.0252,4.0252,1094400.0
2014-11-24 13:40:00,4.21,4.21,4.2,4.21,991200.0,4.0252,4.0252,4.0156,4.0252,991200.0
2014-11-24 13:50:00,4.21,4.21,4.21,4.21,1392000.0,4.0252,4.0252,4.0252,4.0252,1392000.0
2014-11-24 14:00:00,4.21,4.22,4.21,4.22,2109600.0,4.0252,4.0348,4.0252,4.0348,2109600.0
2014-11-24 14:10:00,4.22,4.22,4.21,4.22,770400.0,4.0348,4.0348,4.0252,4.0348,770400.0
2014-11-24 14:20:00,4.22,4.22,4.22,4.22,1312800.0,4.0348,4.0348,4.0348,4.0348,1312800.0
2014-11-24 14:30:00,4.22,4.22,4.21,4.22,1214400.0,4.0348,4.0348,4.0252,4.0348,1214400.0
2014-11-24 14:40:00,4.22,4.22,4.21,4.22,816000.0,4.0348,4.0348,4.0252,4.0348,816000.0
2014-11-24 14:50:00,4.22,4.22,4.21,4.21,1212000.0,4.0348,4.0348,4.0252,4.0252,1212000.0
2014-11-24 15:00:00,4.21,4.22,4.2,4.21,1015200.0,4.0252,4.0348,4.0156,4.0252,1015200.0
2014-11-24 15:10:00,4.21,4.22,4.21,4.21,1005600.0,4.0252,4.0348,4.0252,4.0252,1005600.0
2014-11-24 15:20:00,4.21,4.22,4.21,4.22,888000.0,4.0252,4.0348,4.0252,4.0348,888000.0
2014-11-24 15:30:00,4.21,4.22,4.21,4.22,1082400.0,4.0252,4.0348,4.0252,4.0348,1082400.0
2014-11-24 15:40:00,4.22,4.22,4.22,4.22,1519200.0,4.0348,4.0348,4.0348,4.0348,1519200.0
2014-11-24 15:50:00,4.22,4.23,4.22,4.22,3096000.0,4.0348,4.0443,4.0348,4.0348,3096000.0
2014-11-25 09:30:00,4.24,4.28,4.24,4.27,5836800.0,4.0539,4.0921,4.0539,4.0826,5836800.0
2014-11-25 09:40:00,4.27,4.27,4.25,4.26,3372000.0,4.0826,4.0826,4.0634,4.073,3372000.0
2014-11-25 09:50:00,4.26,4.27,4.25,4.25,5114400.0,4.073,4.0826,4.0634,4.0634,5114400.0
2014-11-25 10:00:00,4.25,4.25,4.21,4.23,4694400.0,4.0634,4.0634,4.0252,4.0443,4694400.0
2014-11-25 10:10:00,4.23,4.25,4.23,4.24,3268800.0,4.0443,4.0634,4.0443,4.0539,3268800.0
2014-11-25 10:20:00,4.24,4.26,4.24,4.26,2431200.0,4.0539,4.073,4.0539,4.073,2431200.0
2014-11-25 10:30:00,4.26,4.26,4.25,4.25,2654400.0,4.073,4.073,4.0634,4.0634,2654400.0
2014-11-25 10:40:00,4.25,4.26,4.25,4.25,4240800.0,4.0634,4.073,4.0634,4.0634,4240800.0
2014-11-25 10:50:00,4.25,4.26,4.24,4.24,1293600.0,4.0634,4.073,4.0539,4.0539,1293600.0
2014-11-25 11:00:00,4.24,4.25,4.23,4.23,2488800.0,4.0539,4.0634,4.0443,4.0443,2488800.0
2014-11-25 11:10:00,4.24,4.24,4.23,4.24,1680000.0,4.0539,4.0539,4.0443,4.0539,1680000.0
2014-11-25 11:20:00,4.24,4.24,4.23,4.24,1267200.0,4.0539,4.0539,4.0443,4.0539,1267200.0
2014-11-25 11:30:00,4.24,4.25,4.24,4.25,1339200.0,4.0539,4.0634,4.0539,4.0634,1339200.0
2014-11-25 11:40:00,4.25,4.25,4.24,4.25,1204800.0,4.0634,4.0634,4.0539,4.0634,1204800.0
2014-11-25 11:50:00,4.25,4.25,4.24,4.24,957600.0,4.0634,4.0634,4.0539,4.0539,957600.0
2014-11-25 12:00:00,4.25,4.25,4.25,4.25,960000.0,4.0634,4.0634,4.0634,4.0634,960000.0
2014-11-25 12:10:00,4.25,4.25,4.24,4.24,1238400.0,4.0634,4.0634,4.0539,4.0539,1238400.0
2014-11-25 12:20:00,4.24,4.24,4.24,4.24,734400.0,4.0539,4.0539,4.0539,4.0539,734400.0
2014-11-25 12:30:00,4.24,4.25,4.24,4.24,1087200.0,4.0539,4.0634,4.0539,4.0539,1087200.0
2014-11-25 12:40:00,4.24,4.25,4.24,4.24,1320000.0,4.0539,4.0634,4.0539,4.0539,1320000.0
2014-11-25 12:50:00,4.24,4.24,4.23,4.23,2361600.0,4.0539,4.0539,4.0443,4.0443,2361600.0
2014-11-25 13:00:00,4.23,4.24,4.23,4.24,1053600.0,4.0443,4.0539,4.0443,4.0539,1053600.0
2014-11-25 13:10:00,4.24,4.25,4.24,4.25,576000.0,4.0539,4.0634,4.0539,4.0634,576000.0
2014-11-25 13:20:00,4.25,4.25,4.25,4.25,1183200.0,4.0634,4.0634,4.0634,4.0634,1183200.0
2014-11-25 13:30:00,4.25,4.26,4.25,4.25,652800.0,4.0634,4.073,4.0634,4.0634,652800.0
2014-11-25 13:40:00,4.25,4.26,4.25,4.25,928800.0,4.0634,4.073,4.0634,4.0634,928800.0
2014-11-25 13:50:00,4.25,4.25,4.25,4.25,837600.0,4.0634,4.0634,4.0634,4.0634,837600.0
2014-11-25 14:00:00,4.25,4.25,4.25,4.25,633600.0,4.0634,4.0634,4.0634,4.0634,633600.0
2014-11-25 14:10:00,4.25,4.26,4.25,4.25,1327200.0,4.0634,4.073,4.0634,4.0634,1327200.0
2014-11-25 14:20:00,4.25,4.26,4.25,4.25,888000.0,4.0634,4.073,4.0634,4.0634,888000.0
2014-11-25 14:30:00,4.25,4.25,4.25,4.25,268800.0,4.0634,4.0634,4.0634,4.0634,268800.0
2014-11-25 14:40:00,4.25,4.25,4.24,4.24,720000.0,4.0634,4.0634,4.0539,4.0539,720000.0
2014-11-25 14:50:00,4.24,4.24,4.23,4.24,1279200.0,4.0539,4.0539,4.0443,4.0539,1279200.0
2014-11-25 15:00:00,4.24,4.25,4.23,4.25,3187200.0,4.0539,4.0634,4.0443,4.0634,3187200.0
2014-11-25 15:10:00,4.25,4.25,4.25,4.25,1977600.0,4.0634,4.0634,4.0634,4.0634,1977600.0
2014-11-25 15:20:00,4.25,4.26,4.25,4.25,1384800.0,4.0634,4.073,4.0634,4.0634,1384800.0
2014-11-25 15:30:00,4.25,4.25,4.25,4.25,1800000.0,4.0634,4.0634,4.0634,4.0634,1800000.0
2014-11-25 15:40:00,4.24,4.25,4.24,4.24,1082400.0,4.0539,4.0634,4.0539,4.0539,1082400.0
2014-11-25 15:50:00,4.24,4.25,4.24,4.24,1852800.0,4.0539,4.0634,4.0539,4.0539,1852800.0
2014-11-26 09:30:00,4.25,4.27,4.24,4.26,3273600.0,4.0634,4.0826,4.0539,4.073,3273600.0
2014-11-26 09:40:00,4.26,4.27,4.26,4.27,3309600.0,4.073,4.0826,4.073,4.0826,3309600.0
2014-11-26 09:50:00,4.27,4.27,4.26,4.26,2188800.0,4.0826,4.0826,4.073,4.073,2188800.0
2014-11-26 10:00:00,4.26,4.27,4.25,4.27,1197600.0,4.073,4.0826,4.0634,4.0826,1197600.0
2014-11-26 10:10:00,4.27,4.27,4.26,4.27,1384800.0,4.0826,4.0826,4.073,4.0826,1384800.0
2014-11-26 10:20:00,4.27,4.28,4.27,4.28,2191200.0,4.0826,4.0921,4.0826,4.0921,2191200.0
2014-11-26 10:30:00,4.28,4.28,4.27,4.28,1783200.0,4.0921,4.0921,4.0826,4.0921,1783200.0
2014-11-26 10:40:00,4.28,4.29,4.28,4.28,1598400.0,4.0921,4.1017,4.0921,4.0921,1598400.0
2014-11-26 10:50:00,4.28,4.28,4.27,4.28,1209600.0,4.0921,4.0921,4.0826,4.0921,1209600.0
2014-11-26 11:00:00,4.28,4.29,4.28,4.29,2320800.0,4.0921,4.1017,4.0921,4.1017,2320800.0
2014-11-26 11:10:00,4.29,4.29,4.28,4.28,1663200.0,4.1017,4.1017,4.0921,4.0921,1663200.0
2014-11-26 11:20:00,4.28,4.29,4.28,4.29,885600.0,4.0921,4.1017,4.0921,4.1017,885600.0
2014-11-26 11:30:00,4.29,4.29,4.29,4.29,1202400.0,4.1017,4.1017,4.1017,4.1017,1202400.0
2014-11-26 11:40:00,4.29,4.3,4.29,4.3,2181600.0,4.1017,4.1112,4.1017,4.1112,2181600.0
2014-11-26 11:50:00,4.3,4.3,4.29,4.29,643200.0,4.1112,4.1112,4.1017,4.1017,643200.0
2014-11-26 12:00:00,4.29,4.29,4.28,4.28,996000.0,4.1017,4.1017,4.0921,4.0921,996000.0
2014-11-26 12:10:00,4.28,4.29,4.28,4.29,907200.0,4.0921,4.1017,4.0921,4.1017,907200.0
2014-11-26 12:20:00,4.29,4.29,4.29,4.29,1060800.0,4.1017,4.1017,4.1017,4.1017,1060800.0
2014-11-26 12:30:00,4.29,4.3,4.29,4.29,465600.0,4.1017,4.1112,4.1017,4.1017,465600.0
2014-11-26 12:40:00,4.29,4.3,4.29,4.3,729600.0,4.1017,4.1112,4.1017,4.1112,729600.0
2014-11-26 12:50:00,4.3,4.3,4.29,4.29,576000.0,4.1112,4.1112,4.1017,4.1017,576000.0
2014-11-26 13:00:00,4.29,4.3,4.29,4.3,1425600.0,4.1017,4.1112,4.1017,4.1112,1425600.0
2014-11-26 13:10:00,4.3,4.3,4.3,4.3,844800.0,4.1112,4.1112,4.1112,4.1112,844800.0
2014-11-26 13:20:00,4.3,4.31,4.3,4.3,2076000.0,4.1112,4.1208,4.1112,4.1112,2076000.0
2014-11-26 13:30:00,4.3,4.3,4.3,4.3,619200.0,4.1112,4.1112,4.1112,4.1112,619200.0
2014-11-26 13:40:00,4.3,4.31,4.3,4.31,460800.0,4.1112,4.1208,4.1112,4.1208,460800.0
2014-11-26 13:50:00,4.31,4.31,4.3,4.31,748800.0,4.1208,4.1208,4.1112,4.1208,748800.0
2014-11-26 14:00:00,4.31,4.31,4.3,4.3,650400.0,4.1208,4.1208,4.1112,4.1112,650400.0
2014-11-26 14:10:00,4.3,4.3,4.3,4.3,806400.0,4.1112,4.1112,4.1112,4.1112,806400.0
2014-11-26 14:20:00,4.3,4.31,4.3,4.31,928800.0,4.1112,4.1208,4.1112,4.1208,928800.0
2014-11-26 14:30:00,4.31,4.31,4.3,4.31,489600.0,4.1208,4.1208,4.1112,4.1208,489600.0
2014-11-26 14:40:00,4.31,4.31,4.3,4.3,453600.0,4.1208,4.1208,4.1112,4.1112,453600.0
2014-11-26 14:50:00,4.3,4.31,4.3,4.3,679200.0,4.1112,4.1208,4.1112,4.1112,679200.0
2014-11-26 15:00:00,4.3,4.3,4.3,4.3,446400.0,4.1112,4.1112,4.1112,4.1112,446400.0
2014-11-26 15:10:00,4.3,4.31,4.3,4.31,703200.0,4.1112,4.1208,4.1112,4.1208,703200.0
2014-11-26 15:20:00,4.31,4.31,4.31,4.31,794400.0,4.1208,4.1208,4.1208,4.1208,794400.0
2014-11-26 15:30:00,4.31,4.31,4.31,4.31,741600.0,4.1208,4.1208,4.1208,4.1208,741600.0
2014-11-26 15:40:00,4.31,4.32,4.31,4.31,861600.0,4.1208,4.1304,4.1208,4.1208,861600.0
2014-11-26 15:50:00,4.31,4.33,4.31,4.32,2839200.0,4.1208,4.1399,4.1208,4.1304,2839200.0
2014-11-28 09:30:00,4.36,4.37,4.35,4.36,2397600.0,4.1686,4.1782,4.159,4.1686,2397600.0
2014-11-28 09:40:00,4.37,4.37,4.36,4.36,1603200.0,4.1782,4.1782,4.1686,4.1686,1603200.0
2014-11-28 09:50:00,4.36,4.38,4.35,4.38,1370400.0,4.1686,4.1877,4.159,4.1877,1370400.0
2014-11-28 10:00:00,4.38,4.39,4.37,4.38,1264800.0,4.1877,4.1973,4.1782,4.1877,1264800.0
2014-11-28 10:10:00,4.38,4.39,4.38,4.38,921600.0,4.1877,4.1973,4.1877,4.1877,921600.0
2014-11-28 10:20:00,4.39,4.4,4.38,4.39,1236000.0,4.1973,4.2069,4.1877,4.1973,1236000.0
2014-11-28 10:30:00,4.39,4.41,4.39,4.4,1152000.0,4.1973,4.2164,4.1973,4.2069,1152000.0
2014-11-28 10:40:00,4.4,4.41,4.4,4.41,1300800.0,4.2069,4.2164,4.2069,4.2164,1300800.0
2014-11-28 10:50:00,4.41,4.41,4.4,4.41,1454400.0,4.2164,4.2164,4.2069,4.2164,1454400.0
2014-11-28 11:00:00,4.41,4.41,4.4,4.4,1454400.0,4.2164,4.2164,4.2069,4.2069,1454400.0
2014-11-28 11:10:00,4.4,4.41,4.4,4.41,1010400.0,4.2069,4.2164,4.2069,4.2164,1010400.0
2014-11-28 11:20:00,4.41,4.41,4.4,4.41,854400.0,4.2164,4.2164,4.2069,4.2164,854400.0
2014-11-28 11:30:00,4.41,4.41,4.4,4.41,1344000.0,4.2164,4.2164,4.2069,4.2164,1344000.0
2014-11-28 11:40:00,4.41,4.41,4.4,4.4,2025600.0,4.2164,4.2164,4.2069,4.2069,2025600.0
2014-11-28 11:50:00,4.4,4.4,4.39,4.4,1682400.0,4.2069,4.2069,4.1973,4.2069,1682400.0
2014-11-28 12:00:00,4.4,4.4,4.39,4.39,883200.0,4.2069,4.2069,4.1973,4.1973,883200.0
2014-11-28 12:10:00,4.39,4.4,4.39,4.4,1586400.0,4.1973,4.2069,4.1973,4.2069,1586400.0
2014-11-28 12:20:00,4.4,4.4,4.38,4.38,1519200.0,4.2069,4.2069,4.1877,4.1877,1519200.0
2014-11-28 12:30:00,4.38,4.39,4.38,4.38,1596000.0,4.1877,4.1973,4.1877,4.1877,1596000.0
2014-11-28 12:40:00,4.38,4.38,4.36,4.37,2457600.0,4.1877,4.1877,4.1686,4.1782,2457600.0
2014-11-28 12:50:00,4.37,4.39,4.37,4.39,3940800.0,4.1782,4.1973,4.1782,4.1973,3940800.0
2014-12-01 09:30:00,4.35,4.37,4.34,4.34,3840000.0,4.159,4.1782,4.1495,4.1495,3840000.0
2014-12-01 09:40:00,4.33,4.33,4.27,4.27,5251200.0,4.1399,4.1399,4.0826,4.0826,5251200.0
2014-12-01 09:50:00,4.27,4.27,4.18,4.26,9823200.0,4.0826,4.0826,3.9965,4.073,9823200.0
2014-12-01 10:00:00,4.26,4.29,4.25,4.26,2822400.0,4.073,4.1017,4.0634,4.073,2822400.0
2014-12-01 10:10:00,4.26,4.3,4.25,4.29,2203200.0,4.073,4.1112,4.0634,4.1017,2203200.0
2014-12-01 10:20:00,4.29,4.31,4.27,4.28,2181600.0,4.1017,4.1208,4.0826,4.0921,2181600.0
2014-12-01 10:30:00,4.28,4.29,4.26,4.26,1574400.0,4.0921,4.1017,4.073,4.073,1574400.0
2014-12-01 10:40:00,4.26,4.26,4.24,4.25,2294400.0,4.073,4.073,4.0539,4.0634,2294400.0
2014-12-01 10:50:00,4.25,4.25,4.21,4.22,2546400.0,4.0634,4.0634,4.0252,4.0348,2546400.0
2014-12-01 11:00:00,4.22,4.24,4.22,4.23,1464000.0,4.0348,4.0539,4.0348,4.0443,1464000.0
2014-12-01 11:10:00,4.23,4.24,4.22,4.23,1423200.0,4.0443,4.0539,4.0348,4.0443,1423200.0
2014-12-01 11:20:00,4.24,4.25,4.24,4.25,1454400.0,4.0539,4.0634,4.0539,4.0634,1454400.0
2014-12-01 11:30:00,4.25,4.25,4.23,4.23,1284000.0,4.0634,4.0634,4.0443,4.0443,1284000.0
2014-12-01 11:40:00,4.23,4.25,4.23,4.23,640800.0,4.0443,4.0634,4.0443,4.0443,640800.0
2014-12-01 11:50:00,4.23,4.24,4.22,4.22,775200.0,4.0443,4.0539,4.0348,4.0348,775200.0
2014-12-01 12:00:00,4.22,4.23,4.22,4.22,1065600.0,4.0348,4.0443,4.0348,4.0348,1065600.0
2014-12-01 12:10:00,4.23,4.25,4.22,4.24,808800.0,4.0443,4.0634,4.0348,4.0539,808800.0
2014-12-01 12:20:00,4.24,4.25,4.24,4.24,1180800.0,4.0539,4.0634,4.0539,4.0539,1180800.0
2014-12-01 12:30:00,4.25,4.25,4.24,4.24,626400.0,4.0634,4.0634,4.0539,4.0539,626400.0
2014-12-01 12:40:00,4.24,4.25,4.23,4.23,1022400.0,4.0539,4.0634,4.0443,4.0443,1022400.0
2014-12-01 12:50:00,4.24,4.26,4.23,4.26,1324800.0,4.0539,4.073,4.0443,4.073,1324800.0
2014-12-01 13:00:00,4.26,4.27,4.26,4.27,1586400.0,4.073,4.0826,4.073,4.0826,1586400.0
2014-12-01 13:10:00,4.27,4.28,4.26,4.27,775200.0,4.0826,4.0921,4.073,4.0826,775200.0
2014-12-01 13:20:00,4.27,4.29,4.27,4.28,1948800.0,4.0826,4.1017,4.0826,4.0921,1948800.0
2014-12-01 13:30:00,4.28,4.29,4.28,4.28,1819200.0,4.0921,4.1017,4.0921,4.0921,1819200.0
2014-12-01 13:40:00,4.29,4.29,4.28,4.29,1065600.0,4.1017,4.1017,4.0921,4.1017,1065600.0
2014-12-01 13:50:00,4.28,4.28,4.27,4.27,1024800.0,4.0921,4.0921,4.0826,4.0826,1024800.0
2014-12-01 14:00:00,4.27,4.27,4.25,4.26,1029600.0,4.0826,4.0826,4.0634,4.073,1029600.0
2014-12-01 14:10:00,4.25,4.25,4.23,4.24,1632000.0,4.0634,4.0634,4.0443,4.0539,1632000.0
2014-12-01 14:20:00,4.24,4.24,4.22,4.22,2241600.0,4.0539,4.0539,4.0348,4.0348,2241600.0
2014-12-01 14:30:00,4.22,4.24,4.21,4.24,1413600.0,4.0348,4.0539,4.0252,4.0539,1413600.0
2014-12-01 14:40:00,4.23,4.24,4.23,4.23,564000.0,4.0443,4.0539,4.0443,4.0443,564000.0
2014-12-01 14:50:00,4.23,4.24,4.23,4.23,710400.0,4.0443,4.0539,4.0443,4.0443,710400.0
2014-12-01 15:00:00,4.23,4.25,4.23,4.24,504000.0,4.0443,4.0634,4.0443,4.0539,504000.0
2014-12-01 15:10:00,4.24,4.26,4.24,4.26,1334400.0,4.0539,4.073,4.0539,4.073,1334400.0
2014-12-01 15:20:00,4.25,4.26,4.24,4.24,1118400.0,4.0634,4.073,4.0539,4.0539,1118400.0
2014-12-01 15:30:00,4.24,4.25,4.22,4.23,1519200.0,4.0539,4.0634,4.0348,4.0443,1519200.0
2014-12-01 15:40:00,4.23,4.24,4.22,4.23,1622400.0,4.0443,4.0539,4.0348,4.0443,1622400.0
2014-12-01 15:50:00,4.23,4.24,4.22,4.23,3504000.0,4.0443,4.0539,4.0348,4.0443,3504000.0
2014-12-02 09:30:00,4.25,4.26,4.22,4.25,6127200.0,4.0634,4.073,4.0348,4.0634,6127200.0
2014-12-02 09:40:00,4.25,4.27,4.25,4.26,3943200.0,4.0634,4.0826,4.0634,4.073,3943200.0
2014-12-02 09:50:00,4.26,4.26,4.23,4.25,2908800.0,4.073,4.073,4.0443,4.0634,2908800.0
2014-12-02 10:00:00,4.26,4.28,4.24,4.28,3314400.0,4.073,4.0921,4.0539,4.0921,3314400.0
2014-12-02 10:10:00,4.28,4.28,4.26,4.27,2215200.0,4.0921,4.0921,4.073,4.0826,2215200.0
2014-12-02 10:20:00,4.27,4.28,4.26,4.27,2313600.0,4.0826,4.0921,4.073,4.0826,2313600.0
2014-12-02 10:30:00,4.27,4.28,4.25,4.26,2217600.0,4.0826,4.0921,4.0634,4.073,2217600.0
2014-12-02 10:40:00,4.25,4.27,4.25,4.26,1056000.0,4.0634,4.0826,4.0634,4.073,1056000.0
2014-12-02 10:50:00,4.26,4.26,4.25,4.26,1406400.0,4.073,4.073,4.0634,4.073,1406400.0
2014-12-02 11:00:00,4.26,4.26,4.25,4.25,1670400.0,4.073,4.073,4.0634,4.0634,1670400.0
2014-12-02 11:10:00,4.25,4.26,4.24,4.26,1341600.0,4.0634,4.073,4.0539,4.073,1341600.0
2014-12-02 11:20:00,4.26,4.27,4.26,4.26,549600.0,4.073,4.0826,4.073,4.073,549600.0
2014-12-02 11:30:00,4.26,4.27,4.26,4.27,444000.0,4.073,4.0826,4.073,4.0826,444000.0
2014-12-02 11:40:00,4.27,4.28,4.27,4.28,1034400.0,4.0826,4.0921,4.0826,4.0921,1034400.0
2014-12-02 11:50:00,4.28,4.29,4.27,4.28,1944000.0,4.0921,4.1017,4.0826,4.0921,1944000.0
2014-12-02 12:00:00,4.28,4.28,4.27,4.27,616800.0,4.0921,4.0921,4.0826,4.0826,616800.0
2014-12-02 12:10:00,4.27,4.27,4.26,4.26,1060800.0,4.0826,4.0826,4.073,4.073,1060800.0
2014-12-02 12:20:00,4.26,4.27,4.26,4.26,648000.0,4.073,4.0826,4.073,4.073,648000.0
2014-12-02 12:30:00,4.26,4.26,4.24,4.25,2491200.0,4.073,4.073,4.0539,4.0634,2491200.0
2014-12-02 12:40:00,4.25,4.26,4.25,4.26,818400.0,4.0634,4.073,4.0634,4.073,818400.0
2014-12-02 12:50:00,4.26,4.26,4.25,4.26,1329600.0,4.073,4.073,4.0634,4.073,1329600.0
2014-12-02 13:00:00,4.26,4.26,4.26,4.26,890400.0,4.073,4.073,4.073,4.073,890400.0
2014-12-02 13:10:00,4.26,4.26,4.26,4.26,957600.0,4.073,4.073,4.073,4.073,957600.0
2014-12-02 13:20:00,4.26,4.27,4.25,4.27,1024800.0,4.073,4.0826,4.0634,4.0826,1024800.0
2014-12-02 13:30:00,4.27,4.28,4.27,4.28,847200.0,4.0826,4.0921,4.0826,4.0921,847200.0
2014-12-02 13:40:00,4.28,4.28,4.27,4.28,679200.0,4.0921,4.0921,4.0826,4.0921,679200.0
2014-12-02 13:50:00,4.28,4.28,4.27,4.27,1092000.0,4.0921,4.0921,4.0826,4.0826,1092000.0
2014-12-02 14:00:00,4.27,4.27,4.26,4.27,909600.0,4.0826,4.0826,4.073,4.0826,909600.0
2014-12-02 14:10:00,4.27,4.27,4.27,4.27,408000.0,4.0826,4.0826,4.0826,4.0826,408000.0
2014-12-02 14:20:00,4.27,4.28,4.27,4.28,813600.0,4.0826,4.0921,4.0826,4.0921,813600.0
2014-12-02 14:30:00,4.28,4.28,4.27,4.28,662400.0,4.0921,4.0921,4.0826,4.0921,662400.0
2014-12-02 14:40:00,4.28,4.31,4.28,4.31,2412000.0,4.0921,4.1208,4.0921,4.1208,2412000.0
2014-12-02 14:50:00,4.31,4.31,4.3,4.3,861600.0,4.1208,4.1208,4.1112,4.1112,861600.0
2014-12-02 15:00:00,4.3,4.31,4.3,4.3,1644000.0,4.1112,4.1208,4.1112,4.1112,1644000.0
2014-12-02 15:10:00,4.3,4.3,4.29,4.3,717600.0,4.1112,4.1112,4.1017,4.1112,717600.0
2014-12-02 15:20:00,4.3,4.3,4.28,4.28,1173600.0,4.1112,4.1112,4.0921,4.0921,1173600.0
2014-12-02 15:30:00,4.29,4.29,4.28,4.29,696000.0,4.1017,4.1017,4.0921,4.1017,696000.0
2014-12-02 15:40:00,4.29,4.29,4.27,4.28,1696800.0,4.1017,4.1017,4.0826,4.0921,1696800.0
2014-12-02 15:50:00,4.28,4.29,4.27,4.29,2460000.0,4.0921,4.1017,4.0826,4.1017,2460000.0
2014-12-03 09:30:00,4.3,4.32,4.29,4.32,4248000.0,4.1112,4.1304,4.1017,4.1304,4248000.0
2014-12-03 09:40:00,4.32,4.32,4.3,4.3,2954400.0,4.1304,4.1304,4.1112,4.1112,2954400.0
2014-12-03 09:50:00,4.3,4.3,4.27,4.27,3676800.0,4.1112,4.1112,4.0826,4.0826,3676800.0
2014-12-03 10:00:00,4.28,4.28,4.24,4.25,4660800.0,4.0921,4.0921,4.0539,4.0634,4660800.0
2014-12-03 10:10:00,4.25,4.27,4.25,4.25,2241600.0,4.0634,4.0826,4.0634,4.0634,2241600.0
2014-12-03 10:20:00,4.25,4.26,4.23,4.24,2323200.0,4.0634,4.073,4.0443,4.0539,2323200.0
2014-12-03 10:30:00,4.25,4.27,4.25,4.27,1456800.0,4.0634,4.0826,4.0634,4.0826,1456800.0
2014-12-03 10:40:00,4.27,4.27,4.25,4.27,1231200.0,4.0826,4.0826,4.0634,4.0826,1231200.0
2014-12-03 10:50:00,4.27,4.27,4.25,4.26,940800.0,4.0826,4.0826,4.0634,4.073,940800.0
2014-12-03 11:00:00,4.26,4.28,4.26,4.27,1869600.0,4.073,4.0921,4.073,4.0826,1869600.0
2014-12-03 11:10:00,4.27,4.27,4.26,4.27,1058400.0,4.0826,4.0826,4.073,4.0826,1058400.0
2014-12-03 11:20:00,4.27,4.28,4.26,4.28,2260800.0,4.0826,4.0921,4.073,4.0921,2260800.0
2014-12-03 11:30:00,4.28,4.29,4.27,4.28,1212000.0,4.0921,4.1017,4.0826,4.0921,1212000.0
2014-12-03 11:40:00,4.28,4.28,4.27,4.28,667200.0,4.0921,4.0921,4.0826,4.0921,667200.0
2014-12-03 11:50:00,4.28,4.28,4.27,4.28,1111200.0,4.0921,4.0921,4.0826,4.0921,1111200.0
2014-12-03 12:00:00,4.28,4.29,4.28,4.28,909600.0,4.0921,4.1017,4.0921,4.0921,909600.0
2014-12-03 12:10:00,4.28,4.28,4.27,4.28,1130400.0,4.0921,4.0921,4.0826,4.0921,1130400.0
2014-12-03 12:20:00,4.28,4.29,4.28,4.28,472800.0,4.0921,4.1017,4.0921,4.0921,472800.0
2014-12-03 12:30:00,4.28,4.28,4.27,4.27,1041600.0,4.0921,4.0921,4.0826,4.0826,1041600.0
2014-12-03 12:40:00,4.27,4.28,4.27,4.28,938400.0,4.0826,4.0921,4.0826,4.0921,938400.0
2014-12-03 12:50:00,4.28,4.28,4.28,4.28,484800.0,4.0921,4.0921,4.0921,4.0921,484800.0
2014-12-03 13:00:00,4.28,4.28,4.28,4.28,1056000.0,4.0921,4.0921,4.0921,4.0921,1056000.0
2014-12-03 13:10:00,4.28,4.28,4.28,4.28,499200.0,4.0921,4.0921,4.0921,4.0921,499200.0
2014-12-03 13:20:00,4.28,4.29,4.28,4.29,700800.0,4.0921,4.1017,4.0921,4.1017,700800.0
2014-12-03 13:30:00,4.3,4.3,4.29,4.3,2726400.0,4.1112,4.1112,4.1017,4.1112,2726400.0
2014-12-03 13:40:00,4.3,4.3,4.29,4.3,1255200.0,4.1112,4.1112,4.1017,4.1112,1255200.0
2014-12-03 13:50:00,4.3,4.3,4.29,4.3,1056000.0,4.1112,4.1112,4.1017,4.1112,1056000.0
2014-12-03 14:00:00,4.3,4.31,4.3,4.31,1368000.0,4.1112,4.1208,4.1112,4.1208,1368000.0
2014-12-03 14:10:00,4.31,4.31,4.3,4.31,724800.0,4.1208,4.1208,4.1112,4.1208,724800.0
2014-12-03 14:20:00,4.31,4.31,4.3,4.31,1368000.0,4.1208,4.1208,4.1112,4.1208,1368000.0
2014-12-03 14:30:00,4.31,4.31,4.3,4.3,444000.0,4.1208,4.1208,4.1112,4.1112,444000.0
2014-12-03 14:40:00,4.31,4.31,4.3,4.3,684000.0,4.1208,4.1208,4.1112,4.1112,684000.0
2014-12-03 14:50:00,4.3,4.3,4.3,4.3,612000.0,4.1112,4.1112,4.1112,4.1112,612000.0
2014-12-03 15:00:00,4.3,4.31,4.3,4.31,1005600.0,4.1112,4.1208,4.1112,4.1208,1005600.0
2014-12-03 15:10:00,4.31,4.31,4.31,4.31,2522400.0,4.1208,4.1208,4.1208,4.1208,2522400.0
2014-12-03 15:20:00,4.31,4.32,4.31,4.32,1396800.0,4.1208,4.1304,4.1208,4.1304,1396800.0
2014-12-03 15:30:00,4.32,4.32,4.32,4.32,1147200.0,4.1304,4.1304,4.1304,4.1304,1147200.0
2014-12-03 15:40:00,4.32,4.32,4.31,4.31,1694400.0,4.1304,4.1304,4.1208,4.1208,1694400.0
2014-12-03 15:50:00,4.31,4.32,4.3,4.31,3100800.0,4.1208,4.1304,4.1112,4.1208,3100800.0
2014-12-04 09:30:00,4.29,4.31,4.28,4.31,2253600.0,4.1017,4.1208,4.0921,4.1208,2253600.0
2014-12-04 09:40:00,4.31,4.33,4.31,4.32,3784800.0,4.1208,4.1399,4.1208,4.1304,3784800.0
2014-12-04 09:50:00,4.32,4.32,4.31,4.32,2150400.0,4.1304,4.1304,4.1208,4.1304,2150400.0
2014-12-04 10:00:00,4.32,4.33,4.31,4.32,2436000.0,4.1304,4.1399,4.1208,4.1304,2436000.0
2014-12-04 10:10:00,4.32,4.33,4.32,4.33,2352000.0,4.1304,4.1399,4.1304,4.1399,2352000.0
2014-12-04 10:20:00,4.33,4.33,4.32,4.32,2731200.0,4.1399,4.1399,4.1304,4.1304,2731200.0
2014-12-04 10:30:00,4.32,4.32,4.3,4.3,3559200.0,4.1304,4.1304,4.1112,4.1112,3559200.0
2014-12-04 10:40:00,4.3,4.3,4.27,4.28,3033600.0,4.1112,4.1112,4.0826,4.0921,3033600.0
2014-12-04 10:50:00,4.28,4.29,4.27,4.29,1197600.0,4.0921,4.1017,4.0826,4.1017,1197600.0
2014-12-04 11:00:00,4.29,4.29,4.27,4.29,1723200.0,4.1017,4.1017,4.0826,4.1017,1723200.0
2014-12-04 11:10:00,4.29,4.29,4.28,4.29,1094400.0,4.1017,4.1017,4.0921,4.1017,1094400.0
2014-12-04 11:20:00,4.29,4.29,4.26,4.26,1965600.0,4.1017,4.1017,4.073,4.073,1965600.0
2014-12-04 11:30:00,4.26,4.28,4.25,4.28,1828800.0,4.073,4.0921,4.0634,4.0921,1828800.0
2014-12-04 11:40:00,4.28,4.29,4.27,4.29,1101600.0,4.0921,4.1017,4.0826,4.1017,1101600.0
2014-12-04 11:50:00,4.29,4.31,4.29,4.3,2488800.0,4.1017,4.1208,4.1017,4.1112,2488800.0
2014-12-04 12:00:00,4.3,4.32,4.3,4.32,2152800.0,4.1112,4.1304,4.1112,4.1304,2152800.0
2014-12-04 12:10:00,4.32,4.32,4.32,4.32,938400.0,4.1304,4.1304,4.1304,4.1304,938400.0
2014-12-04 12:20:00,4.32,4.33,4.32,4.32,1255200.0,4.1304,4.1399,4.1304,4.1304,1255200.0
2014-12-04 12:30:00,4.32,4.35,4.32,4.34,5049600.0,4.1304,4.159,4.1304,4.1495,5049600.0
2014-12-04 12:40:00,4.34,4.34,4.33,4.33,1092000.0,4.1495,4.1495,4.1399,4.1399,1092000.0
2014-12-04 12:50:00,4.34,4.34,4.32,4.33,1394400.0,4.1495,4.1495,4.1304,4.1399,1394400.0
2014-12-04 13:00:00,4.33,4.34,4.32,4.33,1310400.0,4.1399,4.1495,4.1304,4.1399,1310400.0
2014-12-04 13:10:00,4.33,4.33,4.32,4.33,1010400.0,4.1399,4.1399,4.1304,4.1399,1010400.0
2014-12-04 13:20:00,4.33,4.33,4.33,4.33,914400.0,4.1399,4.1399,4.1399,4.1399,914400.0
2014-12-04 13:30:00,4.33,4.33,4.32,4.32,900000.0,4.1399,4.1399,4.1304,4.1304,900000.0
2014-12-04 13:40:00,4.32,4.33,4.32,4.33,1120800.0,4.1304,4.1399,4.1304,4.1399,1120800.0
2014-12-04 13:50:00,4.33,4.33,4.33,4.33,600000.0,4.1399,4.1399,4.1399,4.1399,600000.0
2014-12-04 14:00:00,4.33,4.33,4.32,4.33,866400.0,4.1399,4.1399,4.1304,4.1399,866400.0
2014-12-04 14:10:00,4.33,4.33,4.33,4.33,1454400.0,4.1399,4.1399,4.1399,4.1399,1454400.0
2014-12-04 14:20:00,4.33,4.33,4.33,4.33,907200.0,4.1399,4.1399,4.1399,4.1399,907200.0
2014-12-04 14:30:00,4.33,4.33,4.31,4.31,2066400.0,4.1399,4.1399,4.1208,4.1208,2066400.0
2014-12-04 14:40:00,4.31,4.32,4.31,4.32,892800.0,4.1208,4.1304,4.1208,4.1304,892800.0
2014-12-04 14:50:00,4.31,4.32,4.31,4.31,1084800.0,4.1208,4.1304,4.1208,4.1208,1084800.0
2014-12-04 15:00:00,4.31,4.32,4.31,4.32,1039200.0,4.1208,4.1304,4.1208,4.1304,1039200.0
2014-12-04 15:10:00,4.32,4.32,4.3,4.3,1212000.0,4.1304,4.1304,4.1112,4.1112,1212000.0
2014-12-04 15:20:00,4.3,4.3,4.28,4.28,2109600.0,4.1112,4.1112,4.0921,4.0921,2109600.0
2014-12-04 15:30:00,4.28,4.29,4.28,4.29,1562400.0,4.0921,4.1017,4.0921,4.1017,1562400.0
2014-12-04 15:40:00,4.29,4.3,4.28,4.29,2726400.0,4.1017,4.1112,4.0921,4.1017,2726400.0
2014-12-04 15:50:00,4.29,4.3,4.29,4.3,3192000.0,4.1017,4.1112,4.1017,4.1112,3192000.0
2014-12-05 09:30:00,4.33,4.34,4.31,4.31,3513600.0,4.1399,4.1495,4.1208,4.1208,3513600.0
2014-12-05 09:40:00,4.32,4.32,4.29,4.32,3842400.0,4.1304,4.1304,4.1017,4.1304,3842400.0
2014-12-05 09:50:00,4.32,4.33,4.31,4.32,2150400.0,4.1304,4.1399,4.1208,4.1304,2150400.0
2014-12-05 10:00:00,4.31,4.32,4.3,4.3,1269600.0,4.1208,4.1304,4.1112,4.1112,1269600.0
2014-12-05 10:10:00,4.3,4.33,4.3,4.33,1440000.0,4.1112,4.1399,4.1112,4.1399,1440000.0
2014-12-05 10:20:00,4.33,4.33,4.29,4.3,3021600.0,4.1399,4.1399,4.1017,4.1112,3021600.0
2014-12-05 10:30:00,4.3,4.31,4.3,4.31,1737600.0,4.1112,4.1208,4.1112,4.1208,1737600.0
2014-12-05 10:40:00,4.31,4.32,4.3,4.31,1442400.0,4.1208,4.1304,4.1112,4.1208,1442400.0
2014-12-05 10:50:00,4.31,4.31,4.3,4.3,1694400.0,4.1208,4.1208,4.1112,4.1112,1694400.0
2014-12-05 11:00:00,4.31,4.32,4.31,4.32,1123200.0,4.1208,4.1304,4.1208,4.1304,1123200.0
2014-12-05 11:10:00,4.32,4.32,4.32,4.32,1953600.0,4.1304,4.1304,4.1304,4.1304,1953600.0
2014-12-05 11:20:00,4.32,4.32,4.32,4.32,892800.0,4.1304,4.1304,4.1304,4.1304,892800.0
2014-12-05 11:30:00,4.33,4.33,4.32,4.32,916800.0,4.1399,4.1399,4.1304,4.1304,916800.0
2014-12-05 11:40:00,4.32,4.33,4.32,4.32,602400.0,4.1304,4.1399,4.1304,4.1304,602400.0
2014-12-05 11:50:00,4.32,4.33,4.32,4.32,650400.0,4.1304,4.1399,4.1304,4.1304,650400.0
2014-12-05 12:00:00,4.32,4.33,4.32,4.32,456000.0,4.1304,4.1399,4.1304,4.1304,456000.0
2014-12-05 12:10:00,4.32,4.33,4.32,4.33,813600.0,4.1304,4.1399,4.1304,4.1399,813600.0
2014-12-05 12:20:00,4.32,4.33,4.32,4.32,386400.0,4.1304,4.1399,4.1304,4.1304,386400.0
2014-12-05 12:30:00,4.33,4.33,4.32,4.32,537600.0,4.1399,4.1399,4.1304,4.1304,537600.0
2014-12-05 12:40:00,4.32,4.33,4.32,4.33,1132800.0,4.1304,4.1399,4.1304,4.1399,1132800.0
2014-12-05 12:50:00,4.33,4.33,4.32,4.32,655200.0,4.1399,4.1399,4.1304,4.1304,655200.0
2014-12-05 13:00:00,4.32,4.32,4.31,4.31,1209600.0,4.1304,4.1304,4.1208,4.1208,1209600.0
2014-12-05 13:10:00,4.31,4.31,4.3,4.3,2112000.0,4.1208,4.1208,4.1112,4.1112,2112000.0
2014-12-05 13:20:00,4.3,4.31,4.3,4.31,1533600.0,4.1112,4.1208,4.1112,4.1208,1533600.0
2014-12-05 13:30:00,4.31,4.32,4.31,4.31,892800.0,4.1208,4.1304,4.1208,4.1208,892800.0
2014-12-05 13:40:00,4.31,4.32,4.31,4.31,652800.0,4.1208,4.1304,4.1208,4.1208,652800.0
2014-12-05 13:50:00,4.31,4.32,4.31,4.31,492000.0,4.1208,4.1304,4.1208,4.1208,492000.0
2014-12-05 14:00:00,4.32,4.32,4.31,4.32,729600.0,4.1304,4.1304,4.1208,4.1304,729600.0
2014-12-05 14:10:00,4.32,4.32,4.31,4.31,456000.0,4.1304,4.1304,4.1208,4.1208,456000.0
2014-12-05 14:20:00,4.31,4.31,4.31,4.31,530400.0,4.1208,4.1208,4.1208,4.1208,530400.0
2014-12-05 14:30:00,4.31,4.31,4.3,4.31,489600.0,4.1208,4.1208,4.1112,4.1208,489600.0
2014-12-05 14:40:00,4.31,4.31,4.3,4.31,734400.0,4.1208,4.1208,4.1112,4.1208,734400.0
2014-12-05 14:50:00,4.31,4.31,4.3,4.3,900000.0,4.1208,4.1208,4.1112,4.1112,900000.0
2014-12-05 15:00:00,4.3,4.31,4.3,4.31,928800.0,4.1112,4.1208,4.1112,4.1208,928800.0
2014-12-05 15:10:00,4.31,4.31,4.31,4.31,924000.0,4.1208,4.1208,4.1208,4.1208,924000.0
2014-12-05 15:20:00,4.31,4.31,4.31,4.31,1204800.0,4.1208,4.1208,4.1208,4.1208,1204800.0
2014-12-05 15:30:00,4.31,4.31,4.29,4.29,1884000.0,4.1208,4.1208,4.1017,4.1017,1884000.0
2014-12-05 15:40:00,4.29,4.3,4.27,4.28,3273600.0,4.1017,4.1112,4.0826,4.0921,3273600.0
2014-12-05 15:50:00,4.28,4.3,4.28,4.3,2875200.0,4.0921,4.1112,4.0921,4.1112,2875200.0
2014-12-08 09:30:00,4.27,4.31,4.25,4.31,6376800.0,4.0826,4.1208,4.0634,4.1208,6376800.0
2014-12-08 09:40:00,4.31,4.32,4.31,4.32,2664000.0,4.1208,4.1304,4.1208,4.1304,2664000.0
2014-12-08 09:50:00,4.32,4.32,4.31,4.32,3993600.0,4.1304,4.1304,4.1208,4.1304,3993600.0
2014-12-08 10:00:00,4.32,4.32,4.3,4.31,1298400.0,4.1304,4.1304,4.1112,4.1208,1298400.0
2014-12-08 10:10:00,4.31,4.31,4.29,4.3,1641600.0,4.1208,4.1208,4.1017,4.1112,1641600.0
2014-12-08 10:20:00,4.3,4.32,4.3,4.31,1665600.0,4.1112,4.1304,4.1112,4.1208,1665600.0
2014-12-08 10:30:00,4.31,4.32,4.31,4.32,1600800.0,4.1208,4.1304,4.1208,4.1304,1600800.0
2014-12-08 10:40:00,4.32,4.32,4.31,4.32,952800.0,4.1304,4.1304,4.1208,4.1304,952800.0
2014-12-08 10:50:00,4.32,4.32,4.31,4.31,952800.0,4.1304,4.1304,4.1208,4.1208,952800.0
2014-12-08 11:00:00,4.31,4.31,4.3,4.3,1245600.0,4.1208,4.1208,4.1112,4.1112,1245600.0
2014-12-08 11:10:00,4.3,4.31,4.3,4.3,1716000.0,4.1112,4.1208,4.1112,4.1112,1716000.0
2014-12-08 11:20:00,4.3,4.31,4.29,4.3,969600.0,4.1112,4.1208,4.1017,4.1112,969600.0
2014-12-08 11:30:00,4.3,4.31,4.29,4.29,1483200.0,4.1112,4.1208,4.1017,4.1017,1483200.0
2014-12-08 11:40:00,4.29,4.31,4.29,4.3,753600.0,4.1017,4.1208,4.1017,4.1112,753600.0
2014-12-08 11:50:00,4.3,4.31,4.3,4.3,444000.0,4.1112,4.1208,4.1112,4.1112,444000.0
2014-12-08 12:00:00,4.3,4.3,4.3,4.3,912000.0,4.1112,4.1112,4.1112,4.1112,912000.0
2014-12-08 12:10:00,4.3,4.3,4.22,4.23,6062400.0,4.1112,4.1112,4.0348,4.0443,6062400.0
2014-12-08 12:20:00,4.23,4.23,4.21,4.21,2724000.0,4.0443,4.0443,4.0252,4.0252,2724000.0
2014-12-08 12:30:00,4.21,4.22,4.2,4.22,2364000.0,4.0252,4.0348,4.0156,4.0348,2364000.0
2014-12-08 12:40:00,4.22,4.24,4.22,4.23,1144800.0,4.0348,4.0539,4.0348,4.0443,1144800.0
2014-12-08 12:50:00,4.23,4.24,4.2,4.21,1070400.0,4.0443,4.0539,4.0156,4.0252,1070400.0
2014-12-08 13:00:00,4.22,4.24,4.21,4.23,655200.0,4.0348,4.0539,4.0252,4.0443,655200.0
2014-12-08 13:10:00,4.23,4.23,4.21,4.21,1087200.0,4.0443,4.0443,4.0252,4.0252,1087200.0
2014-12-08 13:20:00,4.21,4.21,4.19,4.2,4010400.0,4.0252,4.0252,4.0061,4.0156,4010400.0
2014-12-08 13:30:00,4.2,4.2,4.16,4.17,5172000.0,4.0156,4.0156,3.9774,3.9869,5172000.0
2014-12-08 13:40:00,4.16,4.17,4.15,4.16,4029600.0,3.9774,3.9869,3.9678,3.9774,4029600.0
2014-12-08 13:50:00,4.16,4.18,4.16,4.16,1291200.0,3.9774,3.9965,3.9774,3.9774,1291200.0
2014-12-08 14:00:00,4.16,4.16,4.14,4.16,2534400.0,3.9774,3.9774,3.9583,3.9774,2534400.0
2014-12-08 14:10:00,4.16,4.16,4.14,4.16,1425600.0,3.9774,3.9774,3.9583,3.9774,1425600.0
2014-12-08 14:20:00,4.16,4.18,4.15,4.18,1831200.0,3.9774,3.9965,3.9678,3.9965,1831200.0
2014-12-08 14:30:00,4.18,4.19,4.18,4.19,1060800.0,3.9965,4.0061,3.9965,4.0061,1060800.0
2014-12-08 14:40:00,4.19,4.2,4.19,4.2,1332000.0,4.0061,4.0156,4.0061,4.0156,1332000.0
2014-12-08 14:50:00,4.2,4.2,4.19,4.19,1003200.0,4.0156,4.0156,4.0061,4.0061,1003200.0
2014-12-08 15:00:00,4.19,4.2,4.18,4.18,2059200.0,4.0061,4.0156,3.9965,3.9965,2059200.0
2014-12-08 15:10:00,4.18,4.2,4.18,4.19,580800.0,3.9965,4.0156,3.9965,4.0061,580800.0
2014-12-08 15:20:00,4.18,4.2,4.18,4.19,986400.0,3.9965,4.0156,3.9965,4.0061,986400.0
2014-12-08 15:30:00,4.2,4.2,4.18,4.19,1984800.0,4.0156,4.0156,3.9965,4.0061,1984800.0
2014-12-08 15:40:00,4.19,4.2,4.18,4.18,1416000.0,4.0061,4.0156,3.9965,3.9965,1416000.0
2014-12-08 15:50:00,4.18,4.21,4.18,4.21,3667200.0,3.9965,4.0252,3.9965,4.0252,3667200.0
2014-12-09 09:30:00,4.06,4.09,4.03,4.07,8916000.0,3.8818,3.9105,3.8531,3.8913,8916000.0
2014-12-09 09:40:00,4.07,4.09,4.05,4.09,2812800.0,3.8913,3.9105,3.8722,3.9105,2812800.0
2014-12-09 09:50:00,4.09,4.09,4.07,4.09,2892000.0,3.9105,3.9105,3.8913,3.9105,2892000.0
2014-12-09 10:00:00,4.09,4.1,4.07,4.08,4987200.0,3.9105,3.92,3.8913,3.9009,4987200.0
2014-12-09 10:10:00,4.08,4.08,4.04,4.06,3782400.0,3.9009,3.9009,3.8627,3.8818,3782400.0
2014-12-09 10:20:00,4.06,4.07,4.03,4.04,1605600.0,3.8818,3.8913,3.8531,3.8627,1605600.0
2014-12-09 10:30:00,4.04,4.05,4.02,4.04,3828000.0,3.8627,3.8722,3.8435,3.8627,3828000.0
2014-12-09 10:40:00,4.04,4.09,4.04,4.09,1980000.0,3.8627,3.9105,3.8627,3.9105,1980000.0
2014-12-09 10:50:00,4.09,4.09,4.08,4.08,1564800.0,3.9105,3.9105,3.9009,3.9009,1564800.0
2014-12-09 11:00:00,4.08,4.09,4.07,4.07,1372800.0,3.9009,3.9105,3.8913,3.8913,1372800.0
2014-12-09 11:10:00,4.07,4.1,4.07,4.09,1111200.0,3.8913,3.92,3.8913,3.9105,1111200.0
2014-12-09 11:20:00,4.09,4.14,4.09,4.13,3252000.0,3.9105,3.9583,3.9105,3.9487,3252000.0
2014-12-09 11:30:00,4.13,4.14,4.11,4.12,739200.0,3.9487,3.9583,3.9296,3.9391,739200.0
2014-12-09 11:40:00,4.12,4.13,4.11,4.12,780000.0,3.9391,3.9487,3.9296,3.9391,780000.0
2014-12-09 11:50:00,4.12,4.13,4.11,4.13,688800.0,3.9391,3.9487,3.9296,3.9487,688800.0
2014-12-09 12:00:00,4.12,4.14,4.11,4.13,792000.0,3.9391,3.9583,3.9296,3.9487,792000.0
2014-12-09 12:10:00,4.13,4.13,4.11,4.11,700800.0,3.9487,3.9487,3.9296,3.9296,700800.0
2014-12-09 12:20:00,4.12,4.14,4.11,4.14,1476000.0,3.9391,3.9583,3.9296,3.9583,1476000.0
2014-12-09 12:30:00,4.14,4.17,4.14,4.17,1581600.0,3.9583,3.9869,3.9583,3.9869,1581600.0
2014-12-09 12:40:00,4.18,4.18,4.17,4.17,1056000.0,3.9965,3.9965,3.9869,3.9869,1056000.0
2014-12-09 12:50:00,4.18,4.19,4.17,4.19,1348800.0,3.9965,4.0061,3.9869,4.0061,1348800.0
2014-12-09 13:00:00,4.19,4.21,4.18,4.21,1231200.0,4.0061,4.0252,3.9965,4.0252,1231200.0
2014-12-09 13:10:00,4.21,4.22,4.21,4.21,1620000.0,4.0252,4.0348,4.0252,4.0252,1620000.0
2014-12-09 13:20:00,4.21,4.21,4.21,4.21,1053600.0,4.0252,4.0252,4.0252,4.0252,1053600.0
2014-12-09 13:30:00,4.21,4.24,4.21,4.24,2308800.0,4.0252,4.0539,4.0252,4.0539,2308800.0
2014-12-09 13:40:00,4.24,4.24,4.23,4.23,844800.0,4.0539,4.0539,4.0443,4.0443,844800.0
2014-12-09 13:50:00,4.23,4.23,4.22,4.23,1032000.0,4.0443,4.0443,4.0348,4.0443,1032000.0
2014-12-09 14:00:00,4.23,4.24,4.23,4.24,2476800.0,4.0443,4.0539,4.0443,4.0539,2476800.0
2014-12-09 14:10:00,4.24,4.24,4.21,4.22,1365600.0,4.0539,4.0539,4.0252,4.0348,1365600.0
2014-12-09 14:20:00,4.22,4.23,4.22,4.22,1742400.0,4.0348,4.0443,4.0348,4.0348,1742400.0
2014-12-09 14:30:00,4.22,4.22,4.2,4.2,3338400.0,4.0348,4.0348,4.0156,4.0156,3338400.0
2014-12-09 14:40:00,4.2,4.21,4.2,4.21,1413600.0,4.0156,4.0252,4.0156,4.0252,1413600.0
2014-12-09 14:50:00,4.21,4.21,4.19,4.21,1567200.0,4.0252,4.0252,4.0061,4.0252,1567200.0
2014-12-09 15:00:00,4.21,4.24,4.21,4.22,2188800.0,4.0252,4.0539,4.0252,4.0348,2188800.0
2014-12-09 15:10:00,4.23,4.23,4.22,4.23,928800.0,4.0443,4.0443,4.0348,4.0443,928800.0
2014-12-09 15:20:00,4.23,4.24,4.23,4.23,885600.0,4.0443,4.0539,4.0443,4.0443,885600.0
2014-12-09 15:30:00,4.23,4.24,4.23,4.23,1279200.0,4.0443,4.0539,4.0443,4.0443,1279200.0
2014-12-09 15:40:00,4.23,4.25,4.23,4.25,1500000.0,4.0443,4.0634,4.0443,4.0634,1500000.0
2014-12-09 15:50:00,4.25,4.26,4.24,4.25,2930400.0,4.0634,4.073,4.0539,4.0634,2930400.0
2014-12-10 09:30:00,4.23,4.25,4.21,4.25,2205600.0,4.0443,4.0634,4.0252,4.0634,2205600.0
2014-12-10 09:40:00,4.24,4.26,4.21,4.21,1461600.0,4.0539,4.073,4.0252,4.0252,1461600.0
2014-12-10 09:50:00,4.21,4.22,4.19,4.21,1747200.0,4.0252,4.0348,4.0061,4.0252,1747200.0
2014-12-10 10:00:00,4.21,4.22,4.19,4.2,1183200.0,4.0252,4.0348,4.0061,4.0156,1183200.0
2014-12-10 10:10:00,4.2,4.22,4.19,4.21,679200.0,4.0156,4.0348,4.0061,4.0252,679200.0
2014-12-10 10:20:00,4.21,4.21,4.18,4.18,2236800.0,4.0252,4.0252,3.9965,3.9965,2236800.0
2014-12-10 10:30:00,4.18,4.18,4.15,4.16,1932000.0,3.9965,3.9965,3.9678,3.9774,1932000.0
2014-12-10 10:40:00,4.16,4.19,4.16,4.18,1764000.0,3.9774,4.0061,3.9774,3.9965,1764000.0
2014-12-10 10:50:00,4.18,4.21,4.17,4.21,1545600.0,3.9965,4.0252,3.9869,4.0252,1545600.0
2014-12-10 11:00:00,4.21,4.21,4.2,4.21,1075200.0,4.0252,4.0252,4.0156,4.0252,1075200.0
2014-12-10 11:10:00,4.21,4.21,4.19,4.19,921600.0,4.0252,4.0252,4.0061,4.0061,921600.0
2014-12-10 11:20:00,4.19,4.21,4.19,4.19,405600.0,4.0061,4.0252,4.0061,4.0061,405600.0
2014-12-10 11:30:00,4.19,4.19,4.17,4.18,650400.0,4.0061,4.0061,3.9869,3.9965,650400.0
2014-12-10 11:40:00,4.18,4.2,4.18,4.2,309600.0,3.9965,4.0156,3.9965,4.0156,309600.0
2014-12-10 11:50:00,4.2,4.22,4.2,4.21,1485600.0,4.0156,4.0348,4.0156,4.0252,1485600.0
2014-12-10 12:00:00,4.21,4.21,4.19,4.2,684000.0,4.0252,4.0252,4.0061,4.0156,684000.0
2014-12-10 12:10:00,4.2,4.2,4.16,4.17,1166400.0,4.0156,4.0156,3.9774,3.9869,1166400.0
2014-12-10 12:20:00,4.16,4.18,4.16,4.17,852000.0,3.9774,3.9965,3.9774,3.9869,852000.0
2014-12-10 12:30:00,4.17,4.17,4.16,4.16,633600.0,3.9869,3.9869,3.9774,3.9774,633600.0
2014-12-10 12:40:00,4.16,4.18,4.16,4.17,592800.0,3.9774,3.9965,3.9774,3.9869,592800.0
2014-12-10 12:50:00,4.18,4.18,4.17,4.17,434400.0,3.9965,3.9965,3.9869,3.9869,434400.0
2014-12-10 13:00:00,4.17,4.18,4.17,4.17,631200.0,3.9869,3.9965,3.9869,3.9869,631200.0
2014-12-10 13:10:00,4.17,4.19,4.17,4.19,501600.0,3.9869,4.0061,3.9869,4.0061,501600.0
2014-12-10 13:20:00,4.19,4.2,4.18,4.19,240000.0,4.0061,4.0156,3.9965,4.0061,240000.0
2014-12-10 13:30:00,4.19,4.2,4.17,4.17,799200.0,4.0061,4.0156,3.9869,3.9869,799200.0
2014-12-10 13:40:00,4.17,4.17,4.13,4.13,1800000.0,3.9869,3.9869,3.9487,3.9487,1800000.0
2014-12-10 13:50:00,4.13,4.14,4.1,4.11,2169600.0,3.9487,3.9583,3.92,3.9296,2169600.0
2014-12-10 14:00:00,4.11,4.12,4.09,4.1,2196000.0,3.9296,3.9391,3.9105,3.92,2196000.0
2014-12-10 14:10:00,4.1,4.11,4.09,4.11,1862400.0,3.92,3.9296,3.9105,3.9296,1862400.0
2014-12-10 14:20:00,4.11,4.11,4.07,4.08,1759200.0,3.9296,3.9296,3.8913,3.9009,1759200.0
2014-12-10 14:30:00,4.08,4.09,4.05,4.06,2630400.0,3.9009,3.9105,3.8722,3.8818,2630400.0
2014-12-10 14:40:00,4.06,4.08,4.05,4.07,3012000.0,3.8818,3.9009,3.8722,3.8913,3012000.0
2014-12-10 14:50:00,4.07,4.07,4.04,4.04,1185600.0,3.8913,3.8913,3.8627,3.8627,1185600.0
2014-12-10 15:00:00,4.04,4.06,4.03,4.06,2952000.0,3.8627,3.8818,3.8531,3.8818,2952000.0
2014-12-10 15:10:00,4.06,4.09,4.06,4.08,1874400.0,3.8818,3.9105,3.8818,3.9009,1874400.0
2014-12-10 15:20:00,4.08,4.09,4.08,4.09,919200.0,3.9009,3.9105,3.9009,3.9105,919200.0
2014-12-10 15:30:00,4.09,4.1,4.07,4.08,1022400.0,3.9105,3.92,3.8913,3.9009,1022400.0
2014-12-10 15:40:00,4.08,4.08,4.03,4.03,5985600.0,3.9009,3.9009,3.8531,3.8531,5985600.0
2014-12-10 15:50:00,4.03,4.06,4.03,4.05,5265600.0,3.8531,3.8818,3.8531,3.8722,5265600.0
2014-12-11 09:30:00,4.08,4.14,4.08,4.14,8414400.0,3.9009,3.9583,3.9009,3.9583,8414400.0
2014-12-11 09:40:00,4.14,4.16,4.14,4.16,3002400.0,3.9583,3.9774,3.9583,3.9774,3002400.0
2014-12-11 09:50:00,4.16,4.18,4.16,4.17,1989600.0,3.9774,3.9965,3.9774,3.9869,1989600.0
2014-12-11 10:00:00,4.17,4.18,4.16,4.18,2344800.0,3.9869,3.9965,3.9774,3.9965,2344800.0
2014-12-11 10:10:00,4.18,4.2,4.16,4.19,2436000.0,3.9965,4.0156,3.9774,4.0061,2436000.0
2014-12-11 10:20:00,4.19,4.22,4.19,4.22,2318400.0,4.0061,4.0348,4.0061,4.0348,2318400.0
2014-12-11 10:30:00,4.22,4.23,4.22,4.23,1912800.0,4.0348,4.0443,4.0348,4.0443,1912800.0
2014-12-11 10:40:00,4.24,4.24,4.22,4.23,1212000.0,4.0539,4.0539,4.0348,4.0443,1212000.0
2014-12-11 10:50:00,4.23,4.23,4.22,4.22,1864800.0,4.0443,4.0443,4.0348,4.0348,1864800.0
2014-12-11 11:00:00,4.22,4.23,4.21,4.22,1951200.0,4.0348,4.0443,4.0252,4.0348,1951200.0
2014-12-11 11:10:00,4.22,4.23,4.21,4.23,705600.0,4.0348,4.0443,4.0252,4.0443,705600.0
2014-12-11 11:20:00,4.23,4.24,4.22,4.23,2404800.0,4.0443,4.0539,4.0348,4.0443,2404800.0
2014-12-11 11:30:00,4.23,4.24,4.22,4.24,835200.0,4.0443,4.0539,4.0348,4.0539,835200.0
2014-12-11 11:40:00,4.24,4.25,4.23,4.23,775200.0,4.0539,4.0634,4.0443,4.0443,775200.0
2014-12-11 11:50:00,4.23,4.25,4.23,4.25,909600.0,4.0443,4.0634,4.0443,4.0634,909600.0
2014-12-11 12:00:00,4.24,4.25,4.24,4.24,643200.0,4.0539,4.0634,4.0539,4.0539,643200.0
2014-12-11 12:10:00,4.24,4.24,4.22,4.23,936000.0,4.0539,4.0539,4.0348,4.0443,936000.0
2014-12-11 12:20:00,4.23,4.24,4.23,4.23,621600.0,4.0443,4.0539,4.0443,4.0443,621600.0
2014-12-11 12:30:00,4.23,4.23,4.22,4.23,616800.0,4.0443,4.0443,4.0348,4.0443,616800.0
2014-12-11 12:40:00,4.23,4.23,4.22,4.23,542400.0,4.0443,4.0443,4.0348,4.0443,542400.0
2014-12-11 12:50:00,4.23,4.24,4.23,4.23,316800.0,4.0443,4.0539,4.0443,4.0443,316800.0
2014-12-11 13:00:00,4.23,4.24,4.23,4.23,520800.0,4.0443,4.0539,4.0443,4.0443,520800.0
2014-12-11 13:10:00,4.23,4.23,4.21,4.21,1070400.0,4.0443,4.0443,4.0252,4.0252,1070400.0
2014-12-11 13:20:00,4.21,4.22,4.21,4.21,1375200.0,4.0252,4.0348,4.0252,4.0252,1375200.0
2014-12-11 13:30:00,4.21,4.22,4.21,4.22,631200.0,4.0252,4.0348,4.0252,4.0348,631200.0
2014-12-11 13:40:00,4.22,4.23,4.22,4.23,787200.0,4.0348,4.0443,4.0348,4.0443,787200.0
2014-12-11 13:50:00,4.23,4.23,4.2,4.2,847200.0,4.0443,4.0443,4.0156,4.0156,847200.0
2014-12-11 14:00:00,4.2,4.21,4.2,4.21,945600.0,4.0156,4.0252,4.0156,4.0252,945600.0
2014-12-11 14:10:00,4.21,4.21,4.19,4.2,808800.0,4.0252,4.0252,4.0061,4.0156,808800.0
2014-12-11 14:20:00,4.2,4.21,4.17,4.17,892800.0,4.0156,4.0252,3.9869,3.9869,892800.0
2014-12-11 14:30:00,4.17,4.18,4.16,4.17,1060800.0,3.9869,3.9965,3.9774,3.9869,1060800.0
2014-12-11 14:40:00,4.17,4.18,4.13,4.14,1843200.0,3.9869,3.9965,3.9487,3.9583,1843200.0
2014-12-11 14:50:00,4.13,4.15,4.12,4.13,1876800.0,3.9487,3.9678,3.9391,3.9487,1876800.0
2014-12-11 15:00:00,4.13,4.16,4.13,4.15,962400.0,3.9487,3.9774,3.9487,3.9678,962400.0
2014-12-11 15:10:00,4.14,4.18,4.14,4.17,1351200.0,3.9583,3.9965,3.9583,3.9869,1351200.0
2014-12-11 15:20:00,4.17,4.18,4.17,4.17,1372800.0,3.9869,3.9965,3.9869,3.9869,1372800.0
2014-12-11 15:30:00,4.17,4.19,4.15,4.15,1948800.0,3.9869,4.0061,3.9678,3.9678,1948800.0
2014-12-11 15:40:00,4.15,4.16,4.11,4.11,1903200.0,3.9678,3.9774,3.9296,3.9296,1903200.0
2014-12-11 15:50:00,4.11,4.11,4.08,4.11,4497600.0,3.9296,3.9296,3.9009,3.9296,4497600.0
2014-12-12 09:30:00,3.99,4.09,3.98,4.08,6703200.0,3.8148,3.9105,3.8053,3.9009,6703200.0
2014-12-12 09:40:00,4.08,4.1,4.06,4.07,3264000.0,3.9009,3.92,3.8818,3.8913,3264000.0
2014-12-12 09:50:00,4.07,4.13,4.07,4.12,3436800.0,3.8913,3.9487,3.8913,3.9391,3436800.0
2014-12-12 10:00:00,4.12,4.13,4.08,4.11,3112800.0,3.9391,3.9487,3.9009,3.9296,3112800.0
2014-12-12 10:10:00,4.11,4.11,4.06,4.09,2848800.0,3.9296,3.9296,3.8818,3.9105,2848800.0
2014-12-12 10:20:00,4.09,4.1,4.06,4.09,1310400.0,3.9105,3.92,3.8818,3.9105,1310400.0
2014-12-12 10:30:00,4.09,4.11,4.08,4.08,2328000.0,3.9105,3.9296,3.9009,3.9009,2328000.0
2014-12-12 10:40:00,4.08,4.09,4.07,4.08,1281600.0,3.9009,3.9105,3.8913,3.9009,1281600.0
2014-12-12 10:50:00,4.07,4.07,4.02,4.03,2620800.0,3.8913,3.8913,3.8435,3.8531,2620800.0
2014-12-12 11:00:00,4.03,4.06,4.01,4.05,2863200.0,3.8531,3.8818,3.834,3.8722,2863200.0
2014-12-12 11:10:00,4.05,4.07,4.04,4.05,2222400.0,3.8722,3.8913,3.8627,3.8722,2222400.0
2014-12-12 11:20:00,4.05,4.07,4.02,4.02,2244000.0,3.8722,3.8913,3.8435,3.8435,2244000.0
2014-12-12 11:30:00,4.03,4.08,4.03,4.08,1591200.0,3.8531,3.9009,3.8531,3.9009,1591200.0
2014-12-12 11:40:00,4.08,4.08,4.06,4.07,1476000.0,3.9009,3.9009,3.8818,3.8913,1476000.0
2014-12-12 11:50:00,4.07,4.08,4.03,4.04,1641600.0,3.8913,3.9009,3.8531,3.8627,1641600.0
2014-12-12 12:00:00,4.04,4.06,4.03,4.04,1461600.0,3.8627,3.8818,3.8531,3.8627,1461600.0
2014-12-12 12:10:00,4.05,4.05,4.03,4.05,1048800.0,3.8722,3.8722,3.8531,3.8722,1048800.0
2014-12-12 12:20:00,4.04,4.07,4.03,4.07,1382400.0,3.8627,3.8913,3.8531,3.8913,1382400.0
2014-12-12 12:30:00,4.07,4.08,4.06,4.06,979200.0,3.8913,3.9009,3.8818,3.8818,979200.0
2014-12-12 12:40:00,4.06,4.07,4.05,4.07,566400.0,3.8818,3.8913,3.8722,3.8913,566400.0
2014-12-12 12:50:00,4.07,4.07,4.05,4.05,602400.0,3.8913,3.8913,3.8722,3.8722,602400.0
2014-12-12 13:00:00,4.05,4.07,4.04,4.07,1135200.0,3.8722,3.8913,3.8627,3.8913,1135200.0
2014-12-12 13:10:00,4.07,4.1,4.06,4.09,1149600.0,3.8913,3.92,3.8818,3.9105,1149600.0
2014-12-12 13:20:00,4.09,4.1,4.09,4.1,1173600.0,3.9105,3.92,3.9105,3.92,1173600.0
2014-12-12 13:30:00,4.1,4.11,4.08,4.09,744000.0,3.92,3.9296,3.9009,3.9105,744000.0
2014-12-12 13:40:00,4.09,4.1,4.08,4.1,564000.0,3.9105,3.92,3.9009,3.92,564000.0
2014-12-12 13:50:00,4.1,4.12,4.1,4.11,1348800.0,3.92,3.9391,3.92,3.9296,1348800.0
2014-12-12 14:00:00,4.11,4.11,4.1,4.11,775200.0,3.9296,3.9296,3.92,3.9296,775200.0
2014-12-12 14:10:00,4.1,4.1,4.08,4.09,1068000.0,3.92,3.92,3.9009,3.9105,1068000.0
2014-12-12 14:20:00,4.08,4.1,4.06,4.06,1622400.0,3.9009,3.92,3.8818,3.8818,1622400.0
2014-12-12 14:30:00,4.06,4.08,4.05,4.06,559200.0,3.8818,3.9009,3.8722,3.8818,559200.0
2014-12-12 14:40:00,4.06,4.06,4.05,4.06,1168800.0,3.8818,3.8818,3.8722,3.8818,1168800.0
2014-12-12 14:50:00,4.06,4.07,4.05,4.07,1024800.0,3.8818,3.8913,3.8722,3.8913,1024800.0
2014-12-12 15:00:00,4.07,4.08,4.06,4.06,847200.0,3.8913,3.9009,3.8818,3.8818,847200.0
2014-12-12 15:10:00,4.07,4.07,4.05,4.05,1212000.0,3.8913,3.8913,3.8722,3.8722,1212000.0
2014-12-12 15:20:00,4.05,4.06,4.04,4.05,856800.0,3.8722,3.8818,3.8627,3.8722,856800.0
2014-12-12 15:30:00,4.04,4.04,4.0,4.0,2721600.0,3.8627,3.8627,3.8244,3.8244,2721600.0
2014-12-12 15:40:00,4.0,4.01,3.99,4.0,3004800.0,3.8244,3.834,3.8148,3.8244,3004800.0
2014-12-12 15:50:00,4.0,4.0,3.97,3.97,3612000.0,3.8244,3.8244,3.7957,3.7957,3612000.0
2014-12-15 09:30:00,4.03,4.06,4.02,4.05,6504000.0,3.8531,3.8818,3.8435,3.8722,6504000.0
2014-12-15 09:40:00,4.05,4.08,4.03,4.05,4082400.0,3.8722,3.9009,3.8531,3.8722,4082400.0
2014-12-15 09:50:00,4.05,4.06,4.01,4.03,2613600.0,3.8722,3.8818,3.834,3.8531,2613600.0
2014-12-15 10:00:00,4.03,4.03,3.98,3.98,3422400.0,3.8531,3.8531,3.8053,3.8053,3422400.0
2014-12-15 10:10:00,3.98,4.02,3.98,4.0,2697600.0,3.8053,3.8435,3.8053,3.8244,2697600.0
2014-12-15 10:20:00,4.0,4.0,3.97,3.99,1920000.0,3.8244,3.8244,3.7957,3.8148,1920000.0
2014-12-15 10:30:00,3.98,3.99,3.93,3.94,3506400.0,3.8053,3.8148,3.7575,3.767,3506400.0
2014-12-15 10:40:00,3.94,3.95,3.91,3.94,3583200.0,3.767,3.7766,3.7384,3.767,3583200.0
2014-12-15 10:50:00,3.94,3.99,3.94,3.96,3727200.0,3.767,3.8148,3.767,3.7862,3727200.0
2014-12-15 11:00:00,3.96,3.96,3.91,3.94,2683200.0,3.7862,3.7862,3.7384,3.767,2683200.0
2014-12-15 11:10:00,3.94,3.94,3.89,3.9,2630400.0,3.767,3.767,3.7192,3.7288,2630400.0
2014-12-15 11:20:00,3.9,3.91,3.85,3.86,3458400.0,3.7288,3.7384,3.681,3.6906,3458400.0
2014-12-15 11:30:00,3.86,3.89,3.83,3.83,4293600.0,3.6906,3.7192,3.6619,3.6619,4293600.0
2014-12-15 11:40:00,3.83,3.86,3.81,3.84,5112000.0,3.6619,3.6906,3.6428,3.6714,5112000.0
2014-12-15 11:50:00,3.84,3.85,3.82,3.82,7982400.0,3.6714,3.681,3.6523,3.6523,7982400.0
2014-12-15 12:00:00,3.82,3.88,3.82,3.87,3705600.0,3.6523,3.7097,3.6523,3.7001,3705600.0
2014-12-15 12:10:00,3.87,3.88,3.85,3.86,2834400.0,3.7001,3.7097,3.681,3.6906,2834400.0
2014-12-15 12:20:00,3.86,3.91,3.86,3.9,3163200.0,3.6906,3.7384,3.6906,3.7288,3163200.0
2014-12-15 12:30:00,3.91,3.93,3.88,3.93,3614400.0,3.7384,3.7575,3.7097,3.7575,3614400.0
2014-12-15 12:40:00,3.92,3.93,3.9,3.92,1300800.0,3.7479,3.7575,3.7288,3.7479,1300800.0
2014-12-15 12:50:00,3.92,3.95,3.91,3.94,2599200.0,3.7479,3.7766,3.7384,3.767,2599200.0
2014-12-15 13:00:00,3.93,3.95,3.91,3.92,1732800.0,3.7575,3.7766,3.7384,3.7479,1732800.0
2014-12-15 13:10:00,3.92,3.92,3.88,3.9,1672800.0,3.7479,3.7479,3.7097,3.7288,1672800.0
2014-12-15 13:20:00,3.89,3.92,3.88,3.88,1480800.0,3.7192,3.7479,3.7097,3.7097,1480800.0
2014-12-15 13:30:00,3.88,3.9,3.87,3.89,2654400.0,3.7097,3.7288,3.7001,3.7192,2654400.0
2014-12-15 13:40:00,3.89,3.9,3.86,3.87,1255200.0,3.7192,3.7288,3.6906,3.7001,1255200.0
2014-12-15 13:50:00,3.86,3.89,3.86,3.88,2174400.0,3.6906,3.7192,3.6906,3.7097,2174400.0
2014-12-15 14:00:00,3.88,3.89,3.86,3.87,2988000.0,3.7097,3.7192,3.6906,3.7001,2988000.0
2014-12-15 14:10:00,3.87,3.88,3.86,3.87,1317600.0,3.7001,3.7097,3.6906,3.7001,1317600.0
2014-12-15 14:20:00,3.87,3.93,3.86,3.91,2037600.0,3.7001,3.7575,3.6906,3.7384,2037600.0
2014-12-15 14:30:00,3.91,3.93,3.89,3.91,2481600.0,3.7384,3.7575,3.7192,3.7384,2481600.0
2014-12-15 14:40:00,3.91,3.92,3.87,3.87,1298400.0,3.7384,3.7479,3.7001,3.7001,1298400.0
2014-12-15 14:50:00,3.87,3.89,3.87,3.88,1896000.0,3.7001,3.7192,3.7001,3.7097,1896000.0
2014-12-15 15:00:00,3.88,3.9,3.88,3.89,844800.0,3.7097,3.7288,3.7097,3.7192,844800.0
2014-12-15 15:10:00,3.89,3.91,3.88,3.88,976800.0,3.7192,3.7384,3.7097,3.7097,976800.0
2014-12-15 15:20:00,3.88,3.89,3.85,3.85,1500000.0,3.7097,3.7192,3.681,3.681,1500000.0
2014-12-15 15:30:00,3.85,3.89,3.83,3.88,2229600.0,3.681,3.7192,3.6619,3.7097,2229600.0
2014-12-15 15:40:00,3.89,3.89,3.85,3.87,1720800.0,3.7192,3.7192,3.681,3.7001,1720800.0
2014-12-15 15:50:00,3.87,3.89,3.85,3.86,3472800.0,3.7001,3.7192,3.681,3.6906,3472800.0
2014-12-16 09:30:00,3.78,3.8,3.73,3.78,6511200.0,3.6141,3.6332,3.5663,3.6141,6511200.0
2014-12-16 09:40:00,3.78,3.82,3.77,3.82,3184800.0,3.6141,3.6523,3.6045,3.6523,3184800.0
2014-12-16 09:50:00,3.82,3.83,3.78,3.78,2973600.0,3.6523,3.6619,3.6141,3.6141,2973600.0
2014-12-16 10:00:00,3.78,3.79,3.74,3.74,5397600.0,3.6141,3.6236,3.5758,3.5758,5397600.0
2014-12-16 10:10:00,3.74,3.79,3.71,3.79,7816800.0,3.5758,3.6236,3.5471,3.6236,7816800.0
2014-12-16 10:20:00,3.79,3.81,3.77,3.8,4094400.0,3.6236,3.6428,3.6045,3.6332,4094400.0
2014-12-16 10:30:00,3.8,3.81,3.77,3.79,2133600.0,3.6332,3.6428,3.6045,3.6236,2133600.0
2014-12-16 10:40:00,3.78,3.8,3.76,3.78,1917600.0,3.6141,3.6332,3.5949,3.6141,1917600.0
2014-12-16 10:50:00,3.77,3.83,3.77,3.83,6319200.0,3.6045,3.6619,3.6045,3.6619,6319200.0
2014-12-16 11:00:00,3.83,3.83,3.81,3.81,2361600.0,3.6619,3.6619,3.6428,3.6428,2361600.0
2014-12-16 11:10:00,3.81,3.86,3.81,3.86,2599200.0,3.6428,3.6906,3.6428,3.6906,2599200.0
2014-12-16 11:20:00,3.86,3.91,3.85,3.9,3852000.0,3.6906,3.7384,3.681,3.7288,3852000.0
2014-12-16 11:30:00,3.9,3.95,3.9,3.9,3343200.0,3.7288,3.7766,3.7288,3.7288,3343200.0
2014-12-16 11:40:00,3.9,3.92,3.9,3.91,1344000.0,3.7288,3.7479,3.7288,3.7384,1344000.0
2014-12-16 11:50:00,3.91,3.91,3.88,3.88,2349600.0,3.7384,3.7384,3.7097,3.7097,2349600.0
2014-12-16 12:00:00,3.89,3.9,3.87,3.88,1492800.0,3.7192,3.7288,3.7001,3.7097,1492800.0
2014-12-16 12:10:00,3.88,3.9,3.88,3.89,763200.0,3.7097,3.7288,3.7097,3.7192,763200.0
2014-12-16 12:20:00,3.89,3.89,3.87,3.88,856800.0,3.7192,3.7192,3.7001,3.7097,856800.0
2014-12-16 12:30:00,3.88,3.9,3.88,3.89,1329600.0,3.7097,3.7288,3.7097,3.7192,1329600.0
2014-12-16 12:40:00,3.89,3.9,3.84,3.85,2116800.0,3.7192,3.7288,3.6714,3.681,2116800.0
2014-12-16 12:50:00,3.86,3.87,3.85,3.85,744000.0,3.6906,3.7001,3.681,3.681,744000.0
2014-12-16 13:00:00,3.84,3.86,3.82,3.83,1113600.0,3.6714,3.6906,3.6523,3.6619,1113600.0
2014-12-16 13:10:00,3.83,3.83,3.78,3.79,3036000.0,3.6619,3.6619,3.6141,3.6236,3036000.0
2014-12-16 13:20:00,3.79,3.8,3.77,3.79,1291200.0,3.6236,3.6332,3.6045,3.6236,1291200.0
2014-12-16 13:30:00,3.78,3.8,3.76,3.8,1864800.0,3.6141,3.6332,3.5949,3.6332,1864800.0
2014-12-16 13:40:00,3.8,3.82,3.79,3.8,1893600.0,3.6332,3.6523,3.6236,3.6332,1893600.0
2014-12-16 13:50:00,3.81,3.84,3.81,3.81,1212000.0,3.6428,3.6714,3.6428,3.6428,1212000.0
2014-12-16 14:00:00,3.81,3.83,3.8,3.83,674400.0,3.6428,3.6619,3.6332,3.6619,674400.0
2014-12-16 14:10:00,3.82,3.83,3.8,3.81,1036800.0,3.6523,3.6619,3.6332,3.6428,1036800.0
2014-12-16 14:20:00,3.82,3.82,3.8,3.81,525600.0,3.6523,3.6523,3.6332,3.6428,525600.0
2014-12-16 14:30:00,3.81,3.82,3.8,3.8,859200.0,3.6428,3.6523,3.6332,3.6332,859200.0
2014-12-16 14:40:00,3.8,3.82,3.79,3.79,856800.0,3.6332,3.6523,3.6236,3.6236,856800.0
2014-12-16 14:50:00,3.79,3.79,3.76,3.78,1732800.0,3.6236,3.6236,3.5949,3.6141,1732800.0
2014-12-16 15:00:00,3.78,3.79,3.76,3.78,1298400.0,3.6141,3.6236,3.5949,3.6141,1298400.0
2014-12-16 15:10:00,3.78,3.78,3.76,3.77,1380000.0,3.6141,3.6141,3.5949,3.6045,1380000.0
2014-12-16 15:20:00,3.77,3.78,3.74,3.75,2296800.0,3.6045,3.6141,3.5758,3.5854,2296800.0
2014-12-16 15:30:00,3.74,3.77,3.73,3.73,3136800.0,3.5758,3.6045,3.5663,3.5663,3136800.0
2014-12-16 15:40:00,3.73,3.73,3.7,3.72,2848800.0,3.5663,3.5663,3.5376,3.5567,2848800.0
2014-12-16 15:50:00,3.71,3.71,3.66,3.66,4665600.0,3.5471,3.5471,3.4993,3.4993,4665600.0
2014-12-17 09:30:00,3.67,3.69,3.66,3.67,5095200.0,3.5089,3.528,3.4993,3.5089,5095200.0
2014-12-17 09:40:00,3.67,3.72,3.67,3.7,2791200.0,3.5089,3.5567,3.5089,3.5376,2791200.0
2014-12-17 09:50:00,3.7,3.72,3.7,3.72,1999200.0,3.5376,3.5567,3.5376,3.5567,1999200.0
2014-12-17 10:00:00,3.72,3.73,3.68,3.69,2906400.0,3.5567,3.5663,3.5185,3.528,2906400.0
2014-12-17 10:10:00,3.69,3.71,3.68,3.71,2018400.0,3.528,3.5471,3.5185,3.5471,2018400.0
2014-12-17 10:20:00,3.7,3.71,3.68,3.68,1209600.0,3.5376,3.5471,3.5185,3.5185,1209600.0
2014-12-17 10:30:00,3.68,3.7,3.67,3.69,1526400.0,3.5185,3.5376,3.5089,3.528,1526400.0
2014-12-17 10:40:00,3.69,3.71,3.68,3.71,1048800.0,3.528,3.5471,3.5185,3.5471,1048800.0
2014-12-17 10:50:00,3.71,3.71,3.68,3.68,996000.0,3.5471,3.5471,3.5185,3.5185,996000.0
2014-12-17 11:00:00,3.68,3.71,3.68,3.7,600000.0,3.5185,3.5471,3.5185,3.5376,600000.0
2014-12-17 11:10:00,3.7,3.72,3.69,3.72,1034400.0,3.5376,3.5567,3.528,3.5567,1034400.0
2014-12-17 11:20:00,3.71,3.74,3.71,3.73,2385600.0,3.5471,3.5758,3.5471,3.5663,2385600.0
2014-12-17 11:30:00,3.73,3.76,3.72,3.76,1800000.0,3.5663,3.5949,3.5567,3.5949,1800000.0
2014-12-17 11:40:00,3.76,3.78,3.76,3.77,1836000.0,3.5949,3.6141,3.5949,3.6045,1836000.0
2014-12-17 11:50:00,3.77,3.78,3.76,3.78,1461600.0,3.6045,3.6141,3.5949,3.6141,1461600.0
2014-12-17 12:00:00,3.78,3.78,3.75,3.77,1015200.0,3.6141,3.6141,3.5854,3.6045,1015200.0
2014-12-17 12:10:00,3.76,3.76,3.75,3.75,412800.0,3.5949,3.5949,3.5854,3.5854,412800.0
2014-12-17 12:20:00,3.75,3.75,3.72,3.72,1200000.0,3.5854,3.5854,3.5567,3.5567,1200000.0
2014-12-17 12:30:00,3.73,3.74,3.72,3.72,530400.0,3.5663,3.5758,3.5567,3.5567,530400.0
2014-12-17 12:40:00,3.72,3.72,3.71,3.72,1070400.0,3.5567,3.5567,3.5471,3.5567,1070400.0
2014-12-17 12:50:00,3.72,3.74,3.72,3.73,991200.0,3.5567,3.5758,3.5567,3.5663,991200.0
2014-12-17 13:00:00,3.73,3.74,3.72,3.73,676800.0,3.5663,3.5758,3.5567,3.5663,676800.0
2014-12-17 13:10:00,3.73,3.73,3.72,3.73,542400.0,3.5663,3.5663,3.5567,3.5663,542400.0
2014-12-17 13:20:00,3.73,3.74,3.72,3.74,333600.0,3.5663,3.5758,3.5567,3.5758,333600.0
2014-12-17 13:30:00,3.74,3.75,3.73,3.74,1560000.0,3.5758,3.5854,3.5663,3.5758,1560000.0
2014-12-17 13:40:00,3.74,3.75,3.73,3.74,976800.0,3.5758,3.5854,3.5663,3.5758,976800.0
2014-12-17 13:50:00,3.74,3.77,3.73,3.77,1096800.0,3.5758,3.6045,3.5663,3.6045,1096800.0
2014-12-17 14:00:00,3.77,3.84,3.75,3.82,4884000.0,3.6045,3.6714,3.5854,3.6523,4884000.0
2014-12-17 14:10:00,3.81,3.85,3.8,3.84,4387200.0,3.6428,3.681,3.6332,3.6714,4387200.0
2014-12-17 14:20:00,3.83,3.84,3.81,3.82,4591200.0,3.6619,3.6714,3.6428,3.6523,4591200.0
2014-12-17 14:30:00,3.83,3.85,3.8,3.85,3912000.0,3.6619,3.681,3.6332,3.681,3912000.0
2014-12-17 14:40:00,3.84,3.84,3.79,3.79,4454400.0,3.6714,3.6714,3.6236,3.6236,4454400.0
2014-12-17 14:50:00,3.79,3.82,3.78,3.79,2534400.0,3.6236,3.6523,3.6141,3.6236,2534400.0
2014-12-17 15:00:00,3.79,3.79,3.75,3.77,3753600.0,3.6236,3.6236,3.5854,3.6045,3753600.0
2014-12-17 15:10:00,3.77,3.82,3.77,3.81,2287200.0,3.6045,3.6523,3.6045,3.6428,2287200.0
2014-12-17 15:20:00,3.82,3.85,3.8,3.85,3460800.0,3.6523,3.681,3.6332,3.681,3460800.0
2014-12-17 15:30:00,3.85,3.86,3.84,3.85,4044000.0,3.681,3.6906,3.6714,3.681,4044000.0
2014-12-17 15:40:00,3.85,3.89,3.85,3.89,3626400.0,3.681,3.7192,3.681,3.7192,3626400.0
2014-12-17 15:50:00,3.89,3.89,3.85,3.86,3472800.0,3.7192,3.7192,3.681,3.6906,3472800.0
2014-12-18 09:30:00,4.03,4.04,4.0,4.02,9211200.0,3.8531,3.8627,3.8244,3.8435,9211200.0
2014-12-18 09:40:00,4.02,4.04,4.01,4.02,6240000.0,3.8435,3.8627,3.834,3.8435,6240000.0
2014-12-18 09:50:00,4.03,4.05,4.02,4.05,2188800.0,3.8531,3.8722,3.8435,3.8722,2188800.0
2014-12-18 10:00:00,4.05,4.07,4.04,4.07,3525600.0,3.8722,3.8913,3.8627,3.8913,3525600.0
2014-12-18 10:10:00,4.07,4.09,4.06,4.06,4310400.0,3.8913,3.9105,3.8818,3.8818,4310400.0
2014-12-18 10:20:00,4.06,4.07,4.06,4.06,2548800.0,3.8818,3.8913,3.8818,3.8818,2548800.0
2014-12-18 10:30:00,4.06,4.06,4.04,4.04,1833600.0,3.8818,3.8818,3.8627,3.8627,1833600.0
2014-12-18 10:40:00,4.04,4.06,4.04,4.06,1965600.0,3.8627,3.8818,3.8627,3.8818,1965600.0
2014-12-18 10:50:00,4.06,4.07,4.05,4.05,2318400.0,3.8818,3.8913,3.8722,3.8722,2318400.0
2014-12-18 11:00:00,4.05,4.05,4.02,4.02,2256000.0,3.8722,3.8722,3.8435,3.8435,2256000.0
2014-12-18 11:10:00,4.02,4.05,4.01,4.05,1557600.0,3.8435,3.8722,3.834,3.8722,1557600.0
2014-12-18 11:20:00,4.04,4.06,4.04,4.04,1766400.0,3.8627,3.8818,3.8627,3.8627,1766400.0
2014-12-18 11:30:00,4.05,4.05,4.03,4.04,967200.0,3.8722,3.8722,3.8531,3.8627,967200.0
2014-12-18 11:40:00,4.04,4.05,4.03,4.05,1142400.0,3.8627,3.8722,3.8531,3.8722,1142400.0
2014-12-18 11:50:00,4.05,4.07,4.04,4.07,2145600.0,3.8722,3.8913,3.8627,3.8913,2145600.0
2014-12-18 12:00:00,4.07,4.07,4.06,4.07,1420800.0,3.8913,3.8913,3.8818,3.8913,1420800.0
2014-12-18 12:10:00,4.07,4.07,4.06,4.07,808800.0,3.8913,3.8913,3.8818,3.8913,808800.0
2014-12-18 12:20:00,4.06,4.06,4.04,4.06,1092000.0,3.8818,3.8818,3.8627,3.8818,1092000.0
2014-12-18 12:30:00,4.06,4.07,4.05,4.07,542400.0,3.8818,3.8913,3.8722,3.8913,542400.0
2014-12-18 12:40:00,4.06,4.08,4.06,4.08,1761600.0,3.8818,3.9009,3.8818,3.9009,1761600.0
2014-12-18 12:50:00,4.08,4.09,4.08,4.08,1850400.0,3.9009,3.9105,3.9009,3.9009,1850400.0
2014-12-18 13:00:00,4.09,4.09,4.07,4.07,1128000.0,3.9105,3.9105,3.8913,3.8913,1128000.0
2014-12-18 13:10:00,4.07,4.08,4.07,4.08,494400.0,3.8913,3.9009,3.8913,3.9009,494400.0
2014-12-18 13:20:00,4.08,4.1,4.08,4.1,2971200.0,3.9009,3.92,3.9009,3.92,2971200.0
2014-12-18 13:30:00,4.1,4.1,4.09,4.1,1190400.0,3.92,3.92,3.9105,3.92,1190400.0
2014-12-18 13:40:00,4.1,4.1,4.09,4.1,1039200.0,3.92,3.92,3.9105,3.92,1039200.0
2014-12-18 13:50:00,4.1,4.11,4.1,4.1,1173600.0,3.92,3.9296,3.92,3.92,1173600.0
2014-12-18 14:00:00,4.11,4.11,4.08,4.09,2568000.0,3.9296,3.9296,3.9009,3.9105,2568000.0
2014-12-18 14:10:00,4.09,4.1,4.09,4.1,849600.0,3.9105,3.92,3.9105,3.92,849600.0
2014-12-18 14:20:00,4.1,4.1,4.09,4.09,765600.0,3.92,3.92,3.9105,3.9105,765600.0
2014-12-18 14:30:00,4.09,4.1,4.08,4.1,1540800.0,3.9105,3.92,3.9009,3.92,1540800.0
2014-12-18 14:40:00,4.09,4.09,4.06,4.06,2685600.0,3.9105,3.9105,3.8818,3.8818,2685600.0
2014-12-18 14:50:00,4.06,4.09,4.06,4.08,583200.0,3.8818,3.9105,3.8818,3.9009,583200.0
2014-12-18 15:00:00,4.08,4.1,4.08,4.09,1044000.0,3.9009,3.92,3.9009,3.9105,1044000.0
2014-12-18 15:10:00,4.09,4.1,4.09,4.1,909600.0,3.9105,3.92,3.9105,3.92,909600.0
2014-12-18 15:20:00,4.1,4.1,4.08,4.09,1036800.0,3.92,3.92,3.9009,3.9105,1036800.0
2014-12-18 15:30:00,4.09,4.1,4.09,4.1,1816800.0,3.9105,3.92,3.9105,3.92,1816800.0
2014-12-18 15:40:00,4.1,4.12,4.1,4.11,3280800.0,3.92,3.9391,3.92,3.9296,3280800.0
2014-12-18 15:50:00,4.11,4.14,4.11,4.14,6650400.0,3.9296,3.9583,3.9296,3.9583,6650400.0
2014-12-19 09:30:00,4.15,4.16,4.12,4.16,6007200.0,3.9678,3.9774,3.9391,3.9774,6007200.0
2014-12-19 09:40:00,4.16,4.17,4.13,4.15,2388000.0,3.9774,3.9869,3.9487,3.9678,2388000.0
2014-12-19 09:50:00,4.15,4.17,4.13,4.17,2409600.0,3.9678,3.9869,3.9487,3.9869,2409600.0
2014-12-19 10:00:00,4.17,4.2,4.16,4.2,2784000.0,3.9869,4.0156,3.9774,4.0156,2784000.0
2014-12-19 10:10:00,4.2,4.21,4.19,4.2,2635200.0,4.0156,4.0252,4.0061,4.0156,2635200.0
2014-12-19 10:20:00,4.2,4.2,4.19,4.2,2640000.0,4.0156,4.0156,4.0061,4.0156,2640000.0
2014-12-19 10:30:00,4.2,4.2,4.17,4.18,2361600.0,4.0156,4.0156,3.9869,3.9965,2361600.0
2014-12-19 10:40:00,4.18,4.19,4.16,4.16,3120000.0,3.9965,4.0061,3.9774,3.9774,3120000.0
2014-12-19 10:50:00,4.16,4.2,4.16,4.2,1677600.0,3.9774,4.0156,3.9774,4.0156,1677600.0
2014-12-19 11:00:00,4.2,4.2,4.19,4.19,830400.0,4.0156,4.0156,4.0061,4.0061,830400.0
2014-12-19 11:10:00,4.19,4.21,4.19,4.19,1708800.0,4.0061,4.0252,4.0061,4.0061,1708800.0
2014-12-19 11:20:00,4.19,4.21,4.19,4.21,1108800.0,4.0061,4.0252,4.0061,4.0252,1108800.0
2014-12-19 11:30:00,4.21,4.21,4.19,4.2,753600.0,4.0252,4.0252,4.0061,4.0156,753600.0
2014-12-19 11:40:00,4.2,4.2,4.19,4.19,381600.0,4.0156,4.0156,4.0061,4.0061,381600.0
2014-12-19 11:50:00,4.19,4.19,4.19,4.19,240000.0,4.0061,4.0061,4.0061,4.0061,240000.0
2014-12-19 12:00:00,4.18,4.18,4.17,4.18,2080800.0,3.9965,3.9965,3.9869,3.9965,2080800.0
2014-12-19 12:10:00,4.17,4.18,4.17,4.18,796800.0,3.9869,3.9965,3.9869,3.9965,796800.0
2014-12-19 12:20:00,4.17,4.18,4.16,4.17,1776000.0,3.9869,3.9965,3.9774,3.9869,1776000.0
2014-12-19 12:30:00,4.17,4.18,4.17,4.18,669600.0,3.9869,3.9965,3.9869,3.9965,669600.0
2014-12-19 12:40:00,4.18,4.19,4.18,4.19,559200.0,3.9965,4.0061,3.9965,4.0061,559200.0
2014-12-19 12:50:00,4.19,4.2,4.18,4.19,1072800.0,4.0061,4.0156,3.9965,4.0061,1072800.0
2014-12-19 13:00:00,4.18,4.18,4.18,4.18,396000.0,3.9965,3.9965,3.9965,3.9965,396000.0
2014-12-19 13:10:00,4.18,4.18,4.17,4.18,444000.0,3.9965,3.9965,3.9869,3.9965,444000.0
2014-12-19 13:20:00,4.18,4.19,4.18,4.19,722400.0,3.9965,4.0061,3.9965,4.0061,722400.0
2014-12-19 13:30:00,4.19,4.19,4.18,4.18,936000.0,4.0061,4.0061,3.9965,3.9965,936000.0
2014-12-19 13:40:00,4.18,4.19,4.18,4.19,748800.0,3.9965,4.0061,3.9965,4.0061,748800.0
2014-12-19 13:50:00,4.19,4.19,4.18,4.18,878400.0,4.0061,4.0061,3.9965,3.9965,878400.0
2014-12-19 14:00:00,4.18,4.2,4.18,4.2,861600.0,3.9965,4.0156,3.9965,4.0156,861600.0
2014-12-19 14:10:00,4.2,4.21,4.2,4.2,1322400.0,4.0156,4.0252,4.0156,4.0156,1322400.0
2014-12-19 14:20:00,4.19,4.2,4.19,4.2,693600.0,4.0061,4.0156,4.0061,4.0156,693600.0
2014-12-19 14:30:00,4.2,4.21,4.19,4.2,1430400.0,4.0156,4.0252,4.0061,4.0156,1430400.0
2014-12-19 14:40:00,4.2,4.21,4.2,4.21,2112000.0,4.0156,4.0252,4.0156,4.0252,2112000.0
2014-12-19 14:50:00,4.21,4.23,4.21,4.23,4264800.0,4.0252,4.0443,4.0252,4.0443,4264800.0
2014-12-19 15:00:00,4.23,4.23,4.21,4.22,2073600.0,4.0443,4.0443,4.0252,4.0348,2073600.0
2014-12-19 15:10:00,4.22,4.23,4.21,4.23,2212800.0,4.0348,4.0443,4.0252,4.0443,2212800.0
2014-12-19 15:20:00,4.22,4.23,4.22,4.23,3540000.0,4.0348,4.0443,4.0348,4.0443,3540000.0
2014-12-19 15:30:00,4.23,4.25,4.23,4.24,2551200.0,4.0443,4.0634,4.0443,4.0539,2551200.0
2014-12-19 15:40:00,4.24,4.24,4.22,4.23,2476800.0,4.0539,4.0539,4.0348,4.0443,2476800.0
2014-12-19 15:50:00,4.23,4.23,4.18,4.18,3600000.0,4.0443,4.0443,3.9965,3.9965,3600000.0
2014-12-22 09:30:00,4.17,4.2,4.17,4.19,4555200.0,3.9876,4.0163,3.9876,4.0067,4555200.0
2014-12-22 09:40:00,4.2,4.22,4.18,4.21,3235200.0,4.0163,4.0354,3.9972,4.0259,3235200.0
2014-12-22 09:50:00,4.21,4.22,4.2,4.2,1492800.0,4.0259,4.0354,4.0163,4.0163,1492800.0
2014-12-22 10:00:00,4.2,4.22,4.2,4.22,1704000.0,4.0163,4.0354,4.0163,4.0354,1704000.0
2014-12-22 10:10:00,4.22,4.22,4.21,4.21,2061600.0,4.0354,4.0354,4.0259,4.0259,2061600.0
2014-12-22 10:20:00,4.21,4.23,4.21,4.22,1322400.0,4.0259,4.045,4.0259,4.0354,1322400.0
2014-12-22 10:30:00,4.22,4.22,4.2,4.2,1164000.0,4.0354,4.0354,4.0163,4.0163,1164000.0
2014-12-22 10:40:00,4.2,4.22,4.2,4.21,1108800.0,4.0163,4.0354,4.0163,4.0259,1108800.0
2014-12-22 10:50:00,4.21,4.21,4.2,4.2,837600.0,4.0259,4.0259,4.0163,4.0163,837600.0
2014-12-22 11:00:00,4.2,4.2,4.18,4.19,1848000.0,4.0163,4.0163,3.9972,4.0067,1848000.0
2014-12-22 11:10:00,4.18,4.2,4.18,4.2,1742400.0,3.9972,4.0163,3.9972,4.0163,1742400.0
2014-12-22 11:20:00,4.2,4.21,4.19,4.21,2040000.0,4.0163,4.0259,4.0067,4.0259,2040000.0
2014-12-22 11:30:00,4.21,4.21,4.2,4.2,1252800.0,4.0259,4.0259,4.0163,4.0163,1252800.0
2014-12-22 11:40:00,4.2,4.2,4.19,4.19,516000.0,4.0163,4.0163,4.0067,4.0067,516000.0
2014-12-22 11:50:00,4.19,4.2,4.18,4.19,799200.0,4.0067,4.0163,3.9972,4.0067,799200.0
2014-12-22 12:00:00,4.19,4.21,4.19,4.21,741600.0,4.0067,4.0259,4.0067,4.0259,741600.0
2014-12-22 12:10:00,4.21,4.21,4.2,4.21,1094400.0,4.0259,4.0259,4.0163,4.0259,1094400.0
2014-12-22 12:20:00,4.21,4.21,4.2,4.2,1003200.0,4.0259,4.0259,4.0163,4.0163,1003200.0
2014-12-22 12:30:00,4.2,4.21,4.2,4.21,904800.0,4.0163,4.0259,4.0163,4.0259,904800.0
2014-12-22 12:40:00,4.21,4.21,4.2,4.21,616800.0,4.0259,4.0259,4.0163,4.0259,616800.0
2014-12-22 12:50:00,4.21,4.22,4.21,4.22,1605600.0,4.0259,4.0354,4.0259,4.0354,1605600.0
2014-12-22 13:00:00,4.22,4.22,4.21,4.21,1317600.0,4.0354,4.0354,4.0259,4.0259,1317600.0
2014-12-22 13:10:00,4.22,4.22,4.21,4.21,1041600.0,4.0354,4.0354,4.0259,4.0259,1041600.0
2014-12-22 13:20:00,4.21,4.22,4.21,4.22,1461600.0,4.0259,4.0354,4.0259,4.0354,1461600.0
2014-12-22 13:30:00,4.22,4.23,4.22,4.22,636000.0,4.0354,4.045,4.0354,4.0354,636000.0
2014-12-22 13:40:00,4.22,4.23,4.22,4.23,1216800.0,4.0354,4.045,4.0354,4.045,1216800.0
2014-12-22 13:50:00,4.23,4.23,4.22,4.22,487200.0,4.045,4.045,4.0354,4.0354,487200.0
2014-12-22 14:00:00,4.22,4.23,4.22,4.23,984000.0,4.0354,4.045,4.0354,4.045,984000.0
2014-12-22 14:10:00,4.22,4.22,4.21,4.21,715200.0,4.0354,4.0354,4.0259,4.0259,715200.0
2014-12-22 14:20:00,4.21,4.22,4.21,4.22,400800.0,4.0259,4.0354,4.0259,4.0354,400800.0
2014-12-22 14:30:00,4.21,4.22,4.21,4.21,571200.0,4.0259,4.0354,4.0259,4.0259,571200.0
2014-12-22 14:40:00,4.21,4.21,4.2,4.21,1233600.0,4.0259,4.0259,4.0163,4.0259,1233600.0
2014-12-22 14:50:00,4.21,4.21,4.2,4.2,933600.0,4.0259,4.0259,4.0163,4.0163,933600.0
2014-12-22 15:00:00,4.2,4.21,4.2,4.21,528000.0,4.0163,4.0259,4.0163,4.0259,528000.0
2014-12-22 15:10:00,4.21,4.22,4.21,4.22,710400.0,4.0259,4.0354,4.0259,4.0354,710400.0
2014-12-22 15:20:00,4.22,4.23,4.21,4.22,1200000.0,4.0354,4.045,4.0259,4.0354,1200000.0
2014-12-22 15:30:00,4.22,4.23,4.22,4.22,1336800.0,4.0354,4.045,4.0354,4.0354,1336800.0
2014-12-22 15:40:00,4.22,4.23,4.21,4.22,1092000.0,4.0354,4.045,4.0259,4.0354,1092000.0
2014-12-22 15:50:00,4.22,4.23,4.21,4.22,2244000.0,4.0354,4.045,4.0259,4.0354,2244000.0
2014-12-23 09:30:00,4.27,4.27,4.23,4.23,4240800.0,4.0832,4.0832,4.045,4.045,4240800.0
2014-12-23 09:40:00,4.23,4.23,4.21,4.21,2712000.0,4.045,4.045,4.0259,4.0259,2712000.0
2014-12-23 09:50:00,4.22,4.22,4.2,4.21,1684800.0,4.0354,4.0354,4.0163,4.0259,1684800.0
2014-12-23 10:00:00,4.21,4.23,4.21,4.22,1615200.0,4.0259,4.045,4.0259,4.0354,1615200.0
2014-12-23 10:10:00,4.22,4.22,4.18,4.2,3115200.0,4.0354,4.0354,3.9972,4.0163,3115200.0
2014-12-23 10:20:00,4.2,4.21,4.19,4.2,1428000.0,4.0163,4.0259,4.0067,4.0163,1428000.0
2014-12-23 10:30:00,4.2,4.2,4.17,4.18,1944000.0,4.0163,4.0163,3.9876,3.9972,1944000.0
2014-12-23 10:40:00,4.17,4.19,4.17,4.17,5001600.0,3.9876,4.0067,3.9876,3.9876,5001600.0
2014-12-23 10:50:00,4.17,4.19,4.17,4.19,2980800.0,3.9876,4.0067,3.9876,4.0067,2980800.0
2014-12-23 11:00:00,4.19,4.2,4.19,4.2,2661600.0,4.0067,4.0163,4.0067,4.0163,2661600.0
2014-12-23 11:10:00,4.19,4.21,4.19,4.21,1588800.0,4.0067,4.0259,4.0067,4.0259,1588800.0
2014-12-23 11:20:00,4.21,4.21,4.2,4.21,981600.0,4.0259,4.0259,4.0163,4.0259,981600.0
2014-12-23 11:30:00,4.21,4.21,4.2,4.21,448800.0,4.0259,4.0259,4.0163,4.0259,448800.0
2014-12-23 11:40:00,4.21,4.22,4.21,4.21,643200.0,4.0259,4.0354,4.0259,4.0259,643200.0
2014-12-23 11:50:00,4.21,4.21,4.2,4.21,556800.0,4.0259,4.0259,4.0163,4.0259,556800.0
2014-12-23 12:00:00,4.21,4.21,4.19,4.2,360000.0,4.0259,4.0259,4.0067,4.0163,360000.0
2014-12-23 12:10:00,4.2,4.2,4.19,4.2,621600.0,4.0163,4.0163,4.0067,4.0163,621600.0
2014-12-23 12:20:00,4.2,4.21,4.19,4.19,650400.0,4.0163,4.0259,4.0067,4.0067,650400.0
2014-12-23 12:30:00,4.19,4.19,4.18,4.19,1140000.0,4.0067,4.0067,3.9972,4.0067,1140000.0
2014-12-23 12:40:00,4.19,4.2,4.19,4.19,554400.0,4.0067,4.0163,4.0067,4.0067,554400.0
2014-12-23 12:50:00,4.19,4.19,4.18,4.19,448800.0,4.0067,4.0067,3.9972,4.0067,448800.0
2014-12-23 13:00:00,4.19,4.19,4.18,4.19,787200.0,4.0067,4.0067,3.9972,4.0067,787200.0
2014-12-23 13:10:00,4.19,4.21,4.19,4.2,1144800.0,4.0067,4.0259,4.0067,4.0163,1144800.0
2014-12-23 13:20:00,4.2,4.21,4.2,4.2,667200.0,4.0163,4.0259,4.0163,4.0163,667200.0
2014-12-23 13:30:00,4.2,4.2,4.2,4.2,679200.0,4.0163,4.0163,4.0163,4.0163,679200.0
2014-12-23 13:40:00,4.2,4.21,4.2,4.21,1032000.0,4.0163,4.0259,4.0163,4.0259,1032000.0
2014-12-23 13:50:00,4.21,4.22,4.21,4.21,1080000.0,4.0259,4.0354,4.0259,4.0259,1080000.0
2014-12-23 14:00:00,4.21,4.21,4.2,4.2,434400.0,4.0259,4.0259,4.0163,4.0163,434400.0
2014-12-23 14:10:00,4.21,4.21,4.2,4.2,554400.0,4.0259,4.0259,4.0163,4.0163,554400.0
2014-12-23 14:20:00,4.21,4.21,4.2,4.2,712800.0,4.0259,4.0259,4.0163,4.0163,712800.0
2014-12-23 14:30:00,4.21,4.22,4.21,4.21,763200.0,4.0259,4.0354,4.0259,4.0259,763200.0
2014-12-23 14:40:00,4.21,4.21,4.21,4.21,583200.0,4.0259,4.0259,4.0259,4.0259,583200.0
2014-12-23 14:50:00,4.21,4.21,4.2,4.2,960000.0,4.0259,4.0259,4.0163,4.0163,960000.0
2014-12-23 15:00:00,4.2,4.21,4.2,4.21,1348800.0,4.0163,4.0259,4.0163,4.0259,1348800.0
2014-12-23 15:10:00,4.21,4.21,4.21,4.21,770400.0,4.0259,4.0259,4.0259,4.0259,770400.0
2014-12-23 15:20:00,4.21,4.21,4.19,4.19,1159200.0,4.0259,4.0259,4.0067,4.0067,1159200.0
2014-12-23 15:30:00,4.19,4.2,4.19,4.2,516000.0,4.0067,4.0163,4.0067,4.0163,516000.0
2014-12-23 15:40:00,4.2,4.2,4.19,4.2,1764000.0,4.0163,4.0163,4.0067,4.0163,1764000.0
2014-12-23 15:50:00,4.2,4.2,4.18,4.18,3072000.0,4.0163,4.0163,3.9972,3.9972,3072000.0
2014-12-24 09:30:00,4.2,4.22,4.19,4.21,2750400.0,4.0163,4.0354,4.0067,4.0259,2750400.0
2014-12-24 09:40:00,4.21,4.22,4.19,4.22,1041600.0,4.0259,4.0354,4.0067,4.0354,1041600.0
2014-12-24 09:50:00,4.22,4.23,4.21,4.22,2004000.0,4.0354,4.045,4.0259,4.0354,2004000.0
2014-12-24 10:00:00,4.22,4.23,4.2,4.2,1485600.0,4.0354,4.045,4.0163,4.0163,1485600.0
2014-12-24 10:10:00,4.2,4.23,4.2,4.22,852000.0,4.0163,4.045,4.0163,4.0354,852000.0
2014-12-24 10:20:00,4.22,4.22,4.22,4.22,573600.0,4.0354,4.0354,4.0354,4.0354,573600.0
2014-12-24 10:30:00,4.22,4.23,4.22,4.22,753600.0,4.0354,4.045,4.0354,4.0354,753600.0
2014-12-24 10:40:00,4.22,4.23,4.22,4.22,520800.0,4.0354,4.045,4.0354,4.0354,520800.0
2014-12-24 10:50:00,4.22,4.23,4.22,4.23,621600.0,4.0354,4.045,4.0354,4.045,621600.0
2014-12-24 11:00:00,4.23,4.23,4.23,4.23,1622400.0,4.045,4.045,4.045,4.045,1622400.0
2014-12-24 11:10:00,4.23,4.23,4.23,4.23,652800.0,4.045,4.045,4.045,4.045,652800.0
2014-12-24 11:20:00,4.23,4.24,4.23,4.23,837600.0,4.045,4.0545,4.045,4.045,837600.0
2014-12-24 11:30:00,4.24,4.24,4.23,4.23,1125600.0,4.0545,4.0545,4.045,4.045,1125600.0
2014-12-24 11:40:00,4.23,4.23,4.22,4.23,410400.0,4.045,4.045,4.0354,4.045,410400.0
2014-12-24 11:50:00,4.23,4.23,4.22,4.22,448800.0,4.045,4.045,4.0354,4.0354,448800.0
2014-12-24 12:00:00,4.22,4.23,4.22,4.23,283200.0,4.0354,4.045,4.0354,4.045,283200.0
2014-12-24 12:10:00,4.23,4.23,4.22,4.22,470400.0,4.045,4.045,4.0354,4.0354,470400.0
2014-12-24 12:20:00,4.22,4.22,4.22,4.22,324000.0,4.0354,4.0354,4.0354,4.0354,324000.0
2014-12-24 12:30:00,4.22,4.22,4.21,4.21,830400.0,4.0354,4.0354,4.0259,4.0259,830400.0
2014-12-24 12:40:00,4.21,4.21,4.21,4.21,624000.0,4.0259,4.0259,4.0259,4.0259,624000.0
2014-12-24 12:50:00,4.21,4.21,4.19,4.19,2049600.0,4.0259,4.0259,4.0067,4.0067,2049600.0
2014-12-26 09:30:00,4.23,4.25,4.22,4.24,1444800.0,4.045,4.0641,4.0354,4.0545,1444800.0
2014-12-26 09:40:00,4.24,4.25,4.24,4.25,2047200.0,4.0545,4.0641,4.0545,4.0641,2047200.0
2014-12-26 09:50:00,4.25,4.26,4.24,4.25,2287200.0,4.0641,4.0737,4.0545,4.0641,2287200.0
2014-12-26 10:00:00,4.25,4.26,4.25,4.25,1267200.0,4.0641,4.0737,4.0641,4.0641,1267200.0
2014-12-26 10:10:00,4.25,4.25,4.24,4.25,722400.0,4.0641,4.0641,4.0545,4.0641,722400.0
2014-12-26 10:20:00,4.25,4.25,4.24,4.24,952800.0,4.0641,4.0641,4.0545,4.0545,952800.0
2014-12-26 10:30:00,4.24,4.25,4.24,4.25,357600.0,4.0545,4.0641,4.0545,4.0641,357600.0
2014-12-26 10:40:00,4.25,4.25,4.25,4.25,1716000.0,4.0641,4.0641,4.0641,4.0641,1716000.0
2014-12-26 10:50:00,4.25,4.26,4.25,4.26,1123200.0,4.0641,4.0737,4.0641,4.0737,1123200.0
2014-12-26 11:00:00,4.26,4.26,4.26,4.26,1548000.0,4.0737,4.0737,4.0737,4.0737,1548000.0
2014-12-26 11:10:00,4.26,4.26,4.25,4.26,904800.0,4.0737,4.0737,4.0641,4.0737,904800.0
2014-12-26 11:20:00,4.25,4.26,4.25,4.26,410400.0,4.0641,4.0737,4.0641,4.0737,410400.0
2014-12-26 11:30:00,4.26,4.27,4.26,4.27,957600.0,4.0737,4.0832,4.0737,4.0832,957600.0
2014-12-26 11:40:00,4.26,4.27,4.26,4.26,578400.0,4.0737,4.0832,4.0737,4.0737,578400.0
2014-12-26 11:50:00,4.26,4.26,4.26,4.26,933600.0,4.0737,4.0737,4.0737,4.0737,933600.0
2014-12-26 12:00:00,4.26,4.26,4.25,4.25,547200.0,4.0737,4.0737,4.0641,4.0641,547200.0
2014-12-26 12:10:00,4.25,4.26,4.25,4.26,928800.0,4.0641,4.0737,4.0641,4.0737,928800.0
2014-12-26 12:20:00,4.26,4.27,4.26,4.26,504000.0,4.0737,4.0832,4.0737,4.0737,504000.0
2014-12-26 12:30:00,4.26,4.27,4.26,4.26,717600.0,4.0737,4.0832,4.0737,4.0737,717600.0
2014-12-26 12:40:00,4.26,4.27,4.26,4.27,648000.0,4.0737,4.0832,4.0737,4.0832,648000.0
2014-12-26 12:50:00,4.27,4.27,4.27,4.27,1454400.0,4.0832,4.0832,4.0832,4.0832,1454400.0
2014-12-26 13:00:00,4.27,4.29,4.27,4.28,1219200.0,4.0832,4.1024,4.0832,4.0928,1219200.0
2014-12-26 13:10:00,4.28,4.29,4.28,4.29,794400.0,4.0928,4.1024,4.0928,4.1024,794400.0
2014-12-26 13:20:00,4.29,4.29,4.29,4.29,1027200.0,4.1024,4.1024,4.1024,4.1024,1027200.0
2014-12-26 13:30:00,4.29,4.29,4.29,4.29,948000.0,4.1024,4.1024,4.1024,4.1024,948000.0
2014-12-26 13:40:00,4.29,4.3,4.29,4.29,508800.0,4.1024,4.1119,4.1024,4.1024,508800.0
2014-12-26 13:50:00,4.29,4.3,4.29,4.29,880800.0,4.1024,4.1119,4.1024,4.1024,880800.0
2014-12-26 14:00:00,4.29,4.3,4.29,4.3,988800.0,4.1024,4.1119,4.1024,4.1119,988800.0
2014-12-26 14:10:00,4.3,4.3,4.3,4.3,307200.0,4.1119,4.1119,4.1119,4.1119,307200.0
2014-12-26 14:20:00,4.3,4.3,4.3,4.3,148800.0,4.1119,4.1119,4.1119,4.1119,148800.0
2014-12-26 14:30:00,4.3,4.3,4.3,4.3,933600.0,4.1119,4.1119,4.1119,4.1119,933600.0
2014-12-26 14:40:00,4.3,4.3,4.3,4.3,520800.0,4.1119,4.1119,4.1119,4.1119,520800.0
2014-12-26 14:50:00,4.3,4.3,4.3,4.3,220800.0,4.1119,4.1119,4.1119,4.1119,220800.0
2014-12-26 15:00:00,4.3,4.31,4.3,4.3,830400.0,4.1119,4.1215,4.1119,4.1119,830400.0
2014-12-26 15:10:00,4.3,4.3,4.3,4.3,1644000.0,4.1119,4.1119,4.1119,4.1119,1644000.0
2014-12-26 15:20:00,4.3,4.3,4.3,4.3,1024800.0,4.1119,4.1119,4.1119,4.1119,1024800.0
2014-12-26 15:30:00,4.3,4.3,4.3,4.3,1159200.0,4.1119,4.1119,4.1119,4.1119,1159200.0
2014-12-26 15:40:00,4.3,4.3,4.29,4.29,907200.0,4.1119,4.1119,4.1024,4.1024,907200.0
2014-12-26 15:50:00,4.29,4.29,4.27,4.28,3451200.0,4.1024,4.1024,4.0832,4.0928,3451200.0
2014-12-29 09:30:00,4.27,4.29,4.26,4.27,4236000.0,4.0832,4.1024,4.0737,4.0832,4236000.0
2014-12-29 09:40:00,4.27,4.29,4.27,4.28,1672800.0,4.0832,4.1024,4.0832,4.0928,1672800.0
2014-12-29 09:50:00,4.28,4.28,4.27,4.28,712800.0,4.0928,4.0928,4.0832,4.0928,712800.0
2014-12-29 10:00:00,4.28,4.29,4.27,4.27,991200.0,4.0928,4.1024,4.0832,4.0832,991200.0
2014-12-29 10:10:00,4.27,4.28,4.27,4.28,2277600.0,4.0832,4.0928,4.0832,4.0928,2277600.0
2014-12-29 10:20:00,4.28,4.28,4.26,4.27,1123200.0,4.0928,4.0928,4.0737,4.0832,1123200.0
2014-12-29 10:30:00,4.27,4.29,4.27,4.29,1497600.0,4.0832,4.1024,4.0832,4.1024,1497600.0
2014-12-29 10:40:00,4.28,4.29,4.28,4.29,573600.0,4.0928,4.1024,4.0928,4.1024,573600.0
2014-12-29 10:50:00,4.29,4.29,4.29,4.29,564000.0,4.1024,4.1024,4.1024,4.1024,564000.0
2014-12-29 11:00:00,4.29,4.3,4.29,4.3,715200.0,4.1024,4.1119,4.1024,4.1119,715200.0
2014-12-29 11:10:00,4.3,4.3,4.29,4.3,696000.0,4.1119,4.1119,4.1024,4.1119,696000.0
2014-12-29 11:20:00,4.29,4.3,4.29,4.3,477600.0,4.1024,4.1119,4.1024,4.1119,477600.0
2014-12-29 11:30:00,4.3,4.3,4.3,4.3,273600.0,4.1119,4.1119,4.1119,4.1119,273600.0
2014-12-29 11:40:00,4.3,4.3,4.3,4.3,734400.0,4.1119,4.1119,4.1119,4.1119,734400.0
2014-12-29 11:50:00,4.3,4.3,4.29,4.29,638400.0,4.1119,4.1119,4.1024,4.1024,638400.0
2014-12-29 12:00:00,4.3,4.3,4.29,4.29,547200.0,4.1119,4.1119,4.1024,4.1024,547200.0
2014-12-29 12:10:00,4.29,4.3,4.29,4.29,76800.0,4.1024,4.1119,4.1024,4.1024,76800.0
2014-12-29 12:20:00,4.29,4.29,4.29,4.29,328800.0,4.1024,4.1024,4.1024,4.1024,328800.0
2014-12-29 12:30:00,4.29,4.29,4.29,4.29,552000.0,4.1024,4.1024,4.1024,4.1024,552000.0
2014-12-29 12:40:00,4.29,4.3,4.29,4.3,249600.0,4.1024,4.1119,4.1024,4.1119,249600.0
2014-12-29 12:50:00,4.3,4.3,4.28,4.28,247200.0,4.1119,4.1119,4.0928,4.0928,247200.0
2014-12-29 13:00:00,4.29,4.29,4.28,4.29,336000.0,4.1024,4.1024,4.0928,4.1024,336000.0
2014-12-29 13:10:00,4.29,4.29,4.28,4.29,300000.0,4.1024,4.1024,4.0928,4.1024,300000.0
2014-12-29 13:20:00,4.29,4.29,4.29,4.29,595200.0,4.1024,4.1024,4.1024,4.1024,595200.0
2014-12-29 13:30:00,4.29,4.29,4.28,4.28,458400.0,4.1024,4.1024,4.0928,4.0928,458400.0
2014-12-29 13:40:00,4.28,4.28,4.28,4.28,280800.0,4.0928,4.0928,4.0928,4.0928,280800.0
2014-12-29 13:50:00,4.28,4.28,4.27,4.27,825600.0,4.0928,4.0928,4.0832,4.0832,825600.0
2014-12-29 14:00:00,4.28,4.28,4.27,4.27,175200.0,4.0928,4.0928,4.0832,4.0832,175200.0
2014-12-29 14:10:00,4.27,4.27,4.27,4.27,360000.0,4.0832,4.0832,4.0832,4.0832,360000.0
2014-12-29 14:20:00,4.27,4.28,4.27,4.28,352800.0,4.0832,4.0928,4.0832,4.0928,352800.0
2014-12-29 14:30:00,4.28,4.29,4.28,4.28,264000.0,4.0928,4.1024,4.0928,4.0928,264000.0
2014-12-29 14:40:00,4.28,4.29,4.28,4.28,468000.0,4.0928,4.1024,4.0928,4.0928,468000.0
2014-12-29 14:50:00,4.28,4.29,4.28,4.28,609600.0,4.0928,4.1024,4.0928,4.0928,609600.0
2014-12-29 15:00:00,4.28,4.29,4.28,4.29,316800.0,4.0928,4.1024,4.0928,4.1024,316800.0
2014-12-29 15:10:00,4.29,4.29,4.28,4.28,698400.0,4.1024,4.1024,4.0928,4.0928,698400.0
2014-12-29 15:20:00,4.29,4.29,4.28,4.28,429600.0,4.1024,4.1024,4.0928,4.0928,429600.0
2014-12-29 15:30:00,4.28,4.29,4.27,4.28,676800.0,4.0928,4.1024,4.0832,4.0928,676800.0
2014-12-29 15:40:00,4.28,4.29,4.28,4.28,571200.0,4.0928,4.1024,4.0928,4.0928,571200.0
2014-12-29 15:50:00,4.28,4.29,4.27,4.28,1068000.0,4.0928,4.1024,4.0832,4.0928,1068000.0
2014-12-30 09:30:00,4.24,4.27,4.24,4.25,3057600.0,4.0545,4.0832,4.0545,4.0641,3057600.0
2014-12-30 09:40:00,4.26,4.27,4.25,4.26,1166400.0,4.0737,4.0832,4.0641,4.0737,1166400.0
2014-12-30 09:50:00,4.26,4.27,4.23,4.23,3811200.0,4.0737,4.0832,4.045,4.045,3811200.0
2014-12-30 10:00:00,4.23,4.23,4.21,4.23,3139200.0,4.045,4.045,4.0259,4.045,3139200.0
2014-12-30 10:10:00,4.23,4.23,4.22,4.23,861600.0,4.045,4.045,4.0354,4.045,861600.0
2014-12-30 10:20:00,4.23,4.23,4.22,4.22,597600.0,4.045,4.045,4.0354,4.0354,597600.0
2014-12-30 10:30:00,4.22,4.22,4.21,4.22,2421600.0,4.0354,4.0354,4.0259,4.0354,2421600.0
2014-12-30 10:40:00,4.22,4.23,4.22,4.23,866400.0,4.0354,4.045,4.0354,4.045,866400.0
2014-12-30 10:50:00,4.23,4.24,4.23,4.23,3009600.0,4.045,4.0545,4.045,4.045,3009600.0
2014-12-30 11:00:00,4.23,4.23,4.22,4.23,4754400.0,4.045,4.045,4.0354,4.045,4754400.0
2014-12-30 11:10:00,4.23,4.23,4.22,4.22,6458400.0,4.045,4.045,4.0354,4.0354,6458400.0
2014-12-30 11:20:00,4.22,4.23,4.22,4.23,5131200.0,4.0354,4.045,4.0354,4.045,5131200.0
2014-12-30 11:30:00,4.23,4.23,4.22,4.23,1581600.0,4.045,4.045,4.0354,4.045,1581600.0
2014-12-30 11:40:00,4.23,4.23,4.22,4.23,873600.0,4.045,4.045,4.0354,4.045,873600.0
2014-12-30 11:50:00,4.23,4.23,4.23,4.23,338400.0,4.045,4.045,4.045,4.045,338400.0
2014-12-30 12:00:00,4.23,4.23,4.23,4.23,1034400.0,4.045,4.045,4.045,4.045,1034400.0
2014-12-30 12:10:00,4.23,4.23,4.22,4.22,597600.0,4.045,4.045,4.0354,4.0354,597600.0
2014-12-30 12:20:00,4.22,4.22,4.21,4.22,645600.0,4.0354,4.0354,4.0259,4.0354,645600.0
2014-12-30 12:30:00,4.22,4.22,4.21,4.21,1104000.0,4.0354,4.0354,4.0259,4.0259,1104000.0
2014-12-30 12:40:00,4.21,4.21,4.2,4.21,1166400.0,4.0259,4.0259,4.0163,4.0259,1166400.0
2014-12-30 12:50:00,4.2,4.21,4.2,4.21,312000.0,4.0163,4.0259,4.0163,4.0259,312000.0
2014-12-30 13:00:00,4.2,4.21,4.2,4.2,1044000.0,4.0163,4.0259,4.0163,4.0163,1044000.0
2014-12-30 13:10:00,4.2,4.21,4.2,4.2,542400.0,4.0163,4.0259,4.0163,4.0163,542400.0
2014-12-30 13:20:00,4.2,4.21,4.2,4.2,180000.0,4.0163,4.0259,4.0163,4.0163,180000.0
2014-12-30 13:30:00,4.2,4.21,4.2,4.2,957600.0,4.0163,4.0259,4.0163,4.0163,957600.0
2014-12-30 13:40:00,4.2,4.2,4.18,4.19,1488000.0,4.0163,4.0163,3.9972,4.0067,1488000.0
2014-12-30 13:50:00,4.19,4.19,4.18,4.18,1334400.0,4.0067,4.0067,3.9972,3.9972,1334400.0
2014-12-30 14:00:00,4.18,4.18,4.17,4.18,760800.0,3.9972,3.9972,3.9876,3.9972,760800.0
2014-12-30 14:10:00,4.18,4.18,4.17,4.17,729600.0,3.9972,3.9972,3.9876,3.9876,729600.0
2014-12-30 14:20:00,4.18,4.18,4.18,4.18,609600.0,3.9972,3.9972,3.9972,3.9972,609600.0
2014-12-30 14:30:00,4.18,4.2,4.18,4.2,590400.0,3.9972,4.0163,3.9972,4.0163,590400.0
2014-12-30 14:40:00,4.2,4.2,4.2,4.2,753600.0,4.0163,4.0163,4.0163,4.0163,753600.0
2014-12-30 14:50:00,4.2,4.2,4.19,4.2,962400.0,4.0163,4.0163,4.0067,4.0163,962400.0
2014-12-30 15:00:00,4.2,4.2,4.19,4.2,492000.0,4.0163,4.0163,4.0067,4.0163,492000.0
2014-12-30 15:10:00,4.2,4.2,4.19,4.2,607200.0,4.0163,4.0163,4.0067,4.0163,607200.0
2014-12-30 15:20:00,4.2,4.2,4.19,4.2,444000.0,4.0163,4.0163,4.0067,4.0163,444000.0
2014-12-30 15:30:00,4.19,4.21,4.19,4.21,1154400.0,4.0067,4.0259,4.0067,4.0259,1154400.0
2014-12-30 15:40:00,4.21,4.21,4.19,4.2,698400.0,4.0259,4.0259,4.0067,4.0163,698400.0
2014-12-30 15:50:00,4.2,4.2,4.19,4.19,1677600.0,4.0163,4.0163,4.0067,4.0067,1677600.0
2014-12-31 09:30:00,4.21,4.23,4.2,4.22,1276800.0,4.0259,4.045,4.0163,4.0354,1276800.0
2014-12-31 09:40:00,4.22,4.22,4.21,4.21,1605600.0,4.0354,4.0354,4.0259,4.0259,1605600.0
2014-12-31 09:50:00,4.21,4.22,4.21,4.22,1173600.0,4.0259,4.0354,4.0259,4.0354,1173600.0
2014-12-31 10:00:00,4.22,4.23,4.22,4.22,1000800.0,4.0354,4.045,4.0354,4.0354,1000800.0
2014-12-31 10:10:00,4.22,4.22,4.22,4.22,496800.0,4.0354,4.0354,4.0354,4.0354,496800.0
2014-12-31 10:20:00,4.22,4.23,4.22,4.23,1675200.0,4.0354,4.045,4.0354,4.045,1675200.0
2014-12-31 10:30:00,4.23,4.24,4.23,4.23,583200.0,4.045,4.0545,4.045,4.045,583200.0
2014-12-31 10:40:00,4.23,4.24,4.23,4.24,1267200.0,4.045,4.0545,4.045,4.0545,1267200.0
2014-12-31 10:50:00,4.24,4.26,4.24,4.26,1243200.0,4.0545,4.0737,4.0545,4.0737,1243200.0
2014-12-31 11:00:00,4.26,4.26,4.25,4.25,434400.0,4.0737,4.0737,4.0641,4.0641,434400.0
2014-12-31 11:10:00,4.25,4.25,4.23,4.24,400800.0,4.0641,4.0641,4.045,4.0545,400800.0
2014-12-31 11:20:00,4.24,4.24,4.23,4.23,700800.0,4.0545,4.0545,4.045,4.045,700800.0
2014-12-31 11:30:00,4.23,4.23,4.22,4.23,511200.0,4.045,4.045,4.0354,4.045,511200.0
2014-12-31 11:40:00,4.23,4.23,4.22,4.23,662400.0,4.045,4.045,4.0354,4.045,662400.0
2014-12-31 11:50:00,4.23,4.23,4.22,4.23,780000.0,4.045,4.045,4.0354,4.045,780000.0
2014-12-31 12:00:00,4.23,4.23,4.19,4.19,2054400.0,4.045,4.045,4.0067,4.0067,2054400.0
2014-12-31 12:10:00,4.19,4.2,4.19,4.19,744000.0,4.0067,4.0163,4.0067,4.0067,744000.0
2014-12-31 12:20:00,4.19,4.19,4.15,4.17,4056000.0,4.0067,4.0067,3.9685,3.9876,4056000.0
2014-12-31 12:30:00,4.16,4.18,4.16,4.17,1742400.0,3.978,3.9972,3.978,3.9876,1742400.0
2014-12-31 12:40:00,4.17,4.18,4.17,4.17,796800.0,3.9876,3.9972,3.9876,3.9876,796800.0
2014-12-31 12:50:00,4.17,4.17,4.16,4.17,1250400.0,3.9876,3.9876,3.978,3.9876,1250400.0
2014-12-31 13:00:00,4.17,4.18,4.16,4.18,744000.0,3.9876,3.9972,3.978,3.9972,744000.0
2014-12-31 13:10:00,4.18,4.18,4.17,4.17,518400.0,3.9972,3.9972,3.9876,3.9876,518400.0
2014-12-31 13:20:00,4.17,4.17,4.16,4.17,729600.0,3.9876,3.9876,3.978,3.9876,729600.0
2014-12-31 13:30:00,4.17,4.17,4.17,4.17,273600.0,3.9876,3.9876,3.9876,3.9876,273600.0
2014-12-31 13:40:00,4.17,4.18,4.17,4.17,808800.0,3.9876,3.9972,3.9876,3.9876,808800.0
2014-12-31 13:50:00,4.17,4.17,4.15,4.16,1197600.0,3.9876,3.9876,3.9685,3.978,1197600.0
2014-12-31 14:00:00,4.16,4.16,4.14,4.14,2064000.0,3.978,3.978,3.9589,3.9589,2064000.0
2014-12-31 14:10:00,4.14,4.15,4.12,4.12,2071200.0,3.9589,3.9685,3.9398,3.9398,2071200.0
2014-12-31 14:20:00,4.12,4.13,4.1,4.12,2270400.0,3.9398,3.9494,3.9207,3.9398,2270400.0
2014-12-31 14:30:00,4.12,4.13,4.1,4.1,1075200.0,3.9398,3.9494,3.9207,3.9207,1075200.0
2014-12-31 14:40:00,4.1,4.11,4.09,4.1,2280000.0,3.9207,3.9302,3.9111,3.9207,2280000.0
2014-12-31 14:50:00,4.1,4.11,4.09,4.1,1920000.0,3.9207,3.9302,3.9111,3.9207,1920000.0
2014-12-31 15:00:00,4.1,4.1,4.08,4.09,2078400.0,3.9207,3.9207,3.9015,3.9111,2078400.0
2014-12-31 15:10:00,4.08,4.11,4.08,4.11,1620000.0,3.9015,3.9302,3.9015,3.9302,1620000.0
2014-12-31 15:20:00,4.11,4.12,4.1,4.11,844800.0,3.9302,3.9398,3.9207,3.9302,844800.0
2014-12-31 15:30:00,4.11,4.11,4.1,4.1,919200.0,3.9302,3.9302,3.9207,3.9207,919200.0
2014-12-31 15:40:00,4.1,4.1,4.07,4.07,2875200.0,3.9207,3.9207,3.892,3.892,2875200.0
2014-12-31 15:50:00,4.07,4.07,4.04,4.06,5289600.0,3.892,3.892,3.8633,3.8824,5289600.0
2015-01-02 09:30:00,4.12,4.17,4.11,4.16,3280800.0,3.9398,3.9876,3.9302,3.978,3280800.0
2015-01-02 09:40:00,4.16,4.17,4.14,4.14,2515200.0,3.978,3.9876,3.9589,3.9589,2515200.0
2015-01-02 09:50:00,4.14,4.15,4.12,4.13,1656000.0,3.9589,3.9685,3.9398,3.9494,1656000.0
2015-01-02 10:00:00,4.13,4.13,4.1,4.1,4819200.0,3.9494,3.9494,3.9207,3.9207,4819200.0
2015-01-02 10:10:00,4.1,4.13,4.1,4.1,4248000.0,3.9207,3.9494,3.9207,3.9207,4248000.0
2015-01-02 10:20:00,4.1,4.1,4.09,4.1,1123200.0,3.9207,3.9207,3.9111,3.9207,1123200.0
2015-01-02 10:30:00,4.1,4.1,4.04,4.04,3208800.0,3.9207,3.9207,3.8633,3.8633,3208800.0
2015-01-02 10:40:00,4.04,4.04,3.99,4.02,4672800.0,3.8633,3.8633,3.8155,3.8442,4672800.0
2015-01-02 10:50:00,4.02,4.04,4.01,4.03,1668000.0,3.8442,3.8633,3.8346,3.8537,1668000.0
2015-01-02 11:00:00,4.03,4.03,3.99,4.0,2040000.0,3.8537,3.8537,3.8155,3.825,2040000.0
2015-01-02 11:10:00,4.0,4.0,3.97,3.98,3400800.0,3.825,3.825,3.7964,3.8059,3400800.0
2015-01-02 11:20:00,3.98,4.0,3.97,3.99,1644000.0,3.8059,3.825,3.7964,3.8155,1644000.0
2015-01-02 11:30:00,4.0,4.0,3.99,3.99,1284000.0,3.825,3.825,3.8155,3.8155,1284000.0
2015-01-02 11:40:00,4.0,4.01,3.98,4.0,400800.0,3.825,3.8346,3.8059,3.825,400800.0
2015-01-02 11:50:00,4.0,4.02,3.99,4.01,892800.0,3.825,3.8442,3.8155,3.8346,892800.0
2015-01-02 12:00:00,4.01,4.03,4.01,4.03,950400.0,3.8346,3.8537,3.8346,3.8537,950400.0
2015-01-02 12:10:00,4.03,4.04,4.01,4.02,674400.0,3.8537,3.8633,3.8346,3.8442,674400.0
2015-01-02 12:20:00,4.02,4.02,4.01,4.02,314400.0,3.8442,3.8442,3.8346,3.8442,314400.0
2015-01-02 12:30:00,4.01,4.03,4.01,4.02,472800.0,3.8346,3.8537,3.8346,3.8442,472800.0
2015-01-02 12:40:00,4.02,4.03,4.0,4.0,784800.0,3.8442,3.8537,3.825,3.825,784800.0
2015-01-02 12:50:00,4.0,4.01,3.99,4.0,340800.0,3.825,3.8346,3.8155,3.825,340800.0
2015-01-02 13:00:00,4.0,4.01,4.0,4.0,247200.0,3.825,3.8346,3.825,3.825,247200.0
2015-01-02 13:10:00,4.0,4.0,3.99,3.99,801600.0,3.825,3.825,3.8155,3.8155,801600.0
2015-01-02 13:20:00,3.99,4.01,3.98,3.98,583200.0,3.8155,3.8346,3.8059,3.8059,583200.0
2015-01-02 13:30:00,3.98,3.99,3.97,3.98,571200.0,3.8059,3.8155,3.7964,3.8059,571200.0
2015-01-02 13:40:00,3.98,3.98,3.98,3.98,487200.0,3.8059,3.8059,3.8059,3.8059,487200.0
2015-01-02 13:50:00,3.98,4.01,3.98,3.99,1180800.0,3.8059,3.8346,3.8059,3.8155,1180800.0
2015-01-02 14:00:00,4.0,4.02,4.0,4.02,748800.0,3.825,3.8442,3.825,3.8442,748800.0
2015-01-02 14:10:00,4.02,4.03,4.01,4.01,295200.0,3.8442,3.8537,3.8346,3.8346,295200.0
2015-01-02 14:20:00,4.01,4.03,4.01,4.01,621600.0,3.8346,3.8537,3.8346,3.8346,621600.0
2015-01-02 14:30:00,4.02,4.03,4.01,4.02,528000.0,3.8442,3.8537,3.8346,3.8442,528000.0
2015-01-02 14:40:00,4.02,4.03,4.02,4.03,1176000.0,3.8442,3.8537,3.8442,3.8537,1176000.0
2015-01-02 14:50:00,4.03,4.03,4.01,4.02,1077600.0,3.8537,3.8537,3.8346,3.8442,1077600.0
2015-01-02 15:00:00,4.02,4.02,4.01,4.02,417600.0,3.8442,3.8442,3.8346,3.8442,417600.0
2015-01-02 15:10:00,4.01,4.01,3.99,4.01,1072800.0,3.8346,3.8346,3.8155,3.8346,1072800.0
2015-01-02 15:20:00,4.01,4.02,4.01,4.02,1128000.0,3.8346,3.8442,3.8346,3.8442,1128000.0
2015-01-02 15:30:00,4.02,4.03,4.02,4.03,744000.0,3.8442,3.8537,3.8442,3.8537,744000.0
2015-01-02 15:40:00,4.03,4.05,4.03,4.05,1692000.0,3.8537,3.8729,3.8537,3.8729,1692000.0
2015-01-02 15:50:00,4.05,4.06,4.03,4.03,2229600.0,3.8729,3.8824,3.8537,3.8537,2229600.0
2015-01-05 09:30:00,3.97,3.98,3.94,3.95,4068000.0,3.7964,3.8059,3.7677,3.7772,4068000.0
2015-01-05 09:40:00,3.95,3.98,3.94,3.95,2114400.0,3.7772,3.8059,3.7677,3.7772,2114400.0
2015-01-05 09:50:00,3.95,3.96,3.92,3.92,3016800.0,3.7772,3.7868,3.7485,3.7485,3016800.0
2015-01-05 10:00:00,3.92,3.95,3.9,3.93,1713600.0,3.7485,3.7772,3.7294,3.7581,1713600.0
2015-01-05 10:10:00,3.93,3.94,3.92,3.92,705600.0,3.7581,3.7677,3.7485,3.7485,705600.0
2015-01-05 10:20:00,3.92,3.95,3.91,3.93,1456800.0,3.7485,3.7772,3.739,3.7581,1456800.0
2015-01-05 10:30:00,3.93,3.93,3.9,3.91,1939200.0,3.7581,3.7581,3.7294,3.739,1939200.0
2015-01-05 10:40:00,3.91,3.92,3.89,3.92,1543200.0,3.739,3.7485,3.7199,3.7485,1543200.0
2015-01-05 10:50:00,3.92,3.93,3.91,3.91,919200.0,3.7485,3.7581,3.739,3.739,919200.0
2015-01-05 11:00:00,3.91,3.91,3.9,3.9,933600.0,3.739,3.739,3.7294,3.7294,933600.0
2015-01-05 11:10:00,3.9,3.91,3.87,3.87,2152800.0,3.7294,3.739,3.7007,3.7007,2152800.0
2015-01-05 11:20:00,3.87,3.89,3.87,3.87,3856800.0,3.7007,3.7199,3.7007,3.7007,3856800.0
2015-01-05 11:30:00,3.87,3.89,3.87,3.89,734400.0,3.7007,3.7199,3.7007,3.7199,734400.0
2015-01-05 11:40:00,3.89,3.93,3.89,3.91,1869600.0,3.7199,3.7581,3.7199,3.739,1869600.0
2015-01-05 11:50:00,3.92,3.93,3.91,3.91,1207200.0,3.7485,3.7581,3.739,3.739,1207200.0
2015-01-05 12:00:00,3.91,3.92,3.9,3.91,388800.0,3.739,3.7485,3.7294,3.739,388800.0
2015-01-05 12:10:00,3.91,3.91,3.89,3.9,547200.0,3.739,3.739,3.7199,3.7294,547200.0
2015-01-05 12:20:00,3.9,3.9,3.87,3.87,739200.0,3.7294,3.7294,3.7007,3.7007,739200.0
2015-01-05 12:30:00,3.87,3.89,3.86,3.88,1980000.0,3.7007,3.7199,3.6912,3.7103,1980000.0
2015-01-05 12:40:00,3.88,3.89,3.87,3.88,674400.0,3.7103,3.7199,3.7007,3.7103,674400.0
2015-01-05 12:50:00,3.88,3.88,3.85,3.87,1322400.0,3.7103,3.7103,3.6816,3.7007,1322400.0
2015-01-05 13:00:00,3.87,3.87,3.84,3.86,1240800.0,3.7007,3.7007,3.672,3.6912,1240800.0
2015-01-05 13:10:00,3.85,3.86,3.84,3.84,1670400.0,3.6816,3.6912,3.672,3.672,1670400.0
2015-01-05 13:20:00,3.84,3.86,3.83,3.84,1418400.0,3.672,3.6912,3.6625,3.672,1418400.0
2015-01-05 13:30:00,3.84,3.87,3.84,3.85,1447200.0,3.672,3.7007,3.672,3.6816,1447200.0
2015-01-05 13:40:00,3.86,3.87,3.85,3.86,866400.0,3.6912,3.7007,3.6816,3.6912,866400.0
2015-01-05 13:50:00,3.86,3.87,3.85,3.86,412800.0,3.6912,3.7007,3.6816,3.6912,412800.0
2015-01-05 14:00:00,3.86,3.86,3.85,3.85,993600.0,3.6912,3.6912,3.6816,3.6816,993600.0
2015-01-05 14:10:00,3.85,3.86,3.83,3.84,1485600.0,3.6816,3.6912,3.6625,3.672,1485600.0
2015-01-05 14:20:00,3.84,3.85,3.84,3.84,2131200.0,3.672,3.6816,3.672,3.672,2131200.0
2015-01-05 14:30:00,3.84,3.84,3.82,3.83,1094400.0,3.672,3.672,3.6529,3.6625,1094400.0
2015-01-05 14:40:00,3.84,3.84,3.82,3.82,544800.0,3.672,3.672,3.6529,3.6529,544800.0
2015-01-05 14:50:00,3.82,3.83,3.81,3.82,825600.0,3.6529,3.6625,3.6434,3.6529,825600.0
2015-01-05 15:00:00,3.82,3.84,3.82,3.83,753600.0,3.6529,3.672,3.6529,3.6625,753600.0
2015-01-05 15:10:00,3.83,3.85,3.83,3.85,1704000.0,3.6625,3.6816,3.6625,3.6816,1704000.0
2015-01-05 15:20:00,3.85,3.86,3.84,3.85,940800.0,3.6816,3.6912,3.672,3.6816,940800.0
2015-01-05 15:30:00,3.85,3.85,3.83,3.85,508800.0,3.6816,3.6816,3.6625,3.6816,508800.0
2015-01-05 15:40:00,3.85,3.87,3.84,3.86,2114400.0,3.6816,3.7007,3.672,3.6912,2114400.0
2015-01-05 15:50:00,3.86,3.87,3.84,3.85,3266400.0,3.6912,3.7007,3.672,3.6816,3266400.0
2015-01-06 09:30:00,3.86,3.88,3.85,3.85,6722400.0,3.6912,3.7103,3.6816,3.6816,6722400.0
2015-01-06 09:40:00,3.85,3.85,3.83,3.85,3458400.0,3.6816,3.6816,3.6625,3.6816,3458400.0
2015-01-06 09:50:00,3.85,3.86,3.83,3.83,1459200.0,3.6816,3.6912,3.6625,3.6625,1459200.0
2015-01-06 10:00:00,3.83,3.84,3.81,3.82,3343200.0,3.6625,3.672,3.6434,3.6529,3343200.0
2015-01-06 10:10:00,3.82,3.87,3.82,3.87,1291200.0,3.6529,3.7007,3.6529,3.7007,1291200.0
2015-01-06 10:20:00,3.87,3.88,3.86,3.87,2558400.0,3.7007,3.7103,3.6912,3.7007,2558400.0
2015-01-06 10:30:00,3.87,3.87,3.85,3.85,900000.0,3.7007,3.7007,3.6816,3.6816,900000.0
2015-01-06 10:40:00,3.85,3.86,3.8,3.81,1800000.0,3.6816,3.6912,3.6338,3.6434,1800000.0
2015-01-06 10:50:00,3.81,3.82,3.79,3.8,1464000.0,3.6434,3.6529,3.6242,3.6338,1464000.0
2015-01-06 11:00:00,3.8,3.8,3.77,3.79,2916000.0,3.6338,3.6338,3.6051,3.6242,2916000.0
2015-01-06 11:10:00,3.79,3.79,3.76,3.76,1231200.0,3.6242,3.6242,3.5955,3.5955,1231200.0
2015-01-06 11:20:00,3.76,3.77,3.75,3.76,1504800.0,3.5955,3.6051,3.586,3.5955,1504800.0
2015-01-06 11:30:00,3.76,3.76,3.72,3.73,2546400.0,3.5955,3.5955,3.5573,3.5669,2546400.0
2015-01-06 11:40:00,3.72,3.73,3.71,3.73,1996800.0,3.5573,3.5669,3.5477,3.5669,1996800.0
2015-01-06 11:50:00,3.73,3.73,3.71,3.72,813600.0,3.5669,3.5669,3.5477,3.5573,813600.0
2015-01-06 12:00:00,3.73,3.73,3.68,3.7,1795200.0,3.5669,3.5669,3.519,3.5382,1795200.0
2015-01-06 12:10:00,3.69,3.71,3.68,3.68,1303200.0,3.5286,3.5477,3.519,3.519,1303200.0
2015-01-06 12:20:00,3.68,3.69,3.65,3.68,2760000.0,3.519,3.5286,3.4903,3.519,2760000.0
2015-01-06 12:30:00,3.68,3.72,3.67,3.72,1704000.0,3.519,3.5573,3.5095,3.5573,1704000.0
2015-01-06 12:40:00,3.72,3.73,3.71,3.72,1161600.0,3.5573,3.5669,3.5477,3.5573,1161600.0
2015-01-06 12:50:00,3.72,3.74,3.72,3.73,878400.0,3.5573,3.5764,3.5573,3.5669,878400.0
2015-01-06 13:00:00,3.74,3.74,3.69,3.69,1310400.0,3.5764,3.5764,3.5286,3.5286,1310400.0
2015-01-06 13:10:00,3.69,3.7,3.66,3.66,1411200.0,3.5286,3.5382,3.4999,3.4999,1411200.0
2015-01-06 13:20:00,3.66,3.68,3.64,3.68,2983200.0,3.4999,3.519,3.4808,3.519,2983200.0
2015-01-06 13:30:00,3.68,3.7,3.67,3.69,952800.0,3.519,3.5382,3.5095,3.5286,952800.0
2015-01-06 13:40:00,3.69,3.7,3.67,3.7,964800.0,3.5286,3.5382,3.5095,3.5382,964800.0
2015-01-06 13:50:00,3.7,3.72,3.68,3.72,943200.0,3.5382,3.5573,3.519,3.5573,943200.0
2015-01-06 14:00:00,3.72,3.73,3.71,3.71,1200000.0,3.5573,3.5669,3.5477,3.5477,1200000.0
2015-01-06 14:10:00,3.71,3.71,3.68,3.7,1224000.0,3.5477,3.5477,3.519,3.5382,1224000.0
2015-01-06 14:20:00,3.7,3.74,3.7,3.74,1195200.0,3.5382,3.5764,3.5382,3.5764,1195200.0
2015-01-06 14:30:00,3.74,3.76,3.73,3.76,1833600.0,3.5764,3.5955,3.5669,3.5955,1833600.0
2015-01-06 14:40:00,3.76,3.79,3.75,3.78,2596800.0,3.5955,3.6242,3.586,3.6147,2596800.0
2015-01-06 14:50:00,3.78,3.79,3.76,3.77,2541600.0,3.6147,3.6242,3.5955,3.6051,2541600.0
2015-01-06 15:00:00,3.77,3.78,3.74,3.75,1653600.0,3.6051,3.6147,3.5764,3.586,1653600.0
2015-01-06 15:10:00,3.75,3.79,3.74,3.79,1730400.0,3.586,3.6242,3.5764,3.6242,1730400.0
2015-01-06 15:20:00,3.79,3.81,3.78,3.81,2318400.0,3.6242,3.6434,3.6147,3.6434,2318400.0
2015-01-06 15:30:00,3.8,3.8,3.76,3.76,1596000.0,3.6338,3.6338,3.5955,3.5955,1596000.0
2015-01-06 15:40:00,3.76,3.78,3.75,3.76,1675200.0,3.5955,3.6147,3.586,3.5955,1675200.0
2015-01-06 15:50:00,3.76,3.77,3.69,3.69,5277600.0,3.5955,3.6051,3.5286,3.5286,5277600.0
2015-01-07 09:30:00,3.76,3.79,3.74,3.78,5534400.0,3.5955,3.6242,3.5764,3.6147,5534400.0
2015-01-07 09:40:00,3.78,3.79,3.77,3.79,2020800.0,3.6147,3.6242,3.6051,3.6242,2020800.0
2015-01-07 09:50:00,3.79,3.81,3.78,3.81,2095200.0,3.6242,3.6434,3.6147,3.6434,2095200.0
2015-01-07 10:00:00,3.81,3.83,3.81,3.82,3904800.0,3.6434,3.6625,3.6434,3.6529,3904800.0
2015-01-07 10:10:00,3.82,3.82,3.79,3.81,1984800.0,3.6529,3.6529,3.6242,3.6434,1984800.0
2015-01-07 10:20:00,3.81,3.81,3.78,3.79,1785600.0,3.6434,3.6434,3.6147,3.6242,1785600.0
2015-01-07 10:30:00,3.79,3.8,3.77,3.78,2160000.0,3.6242,3.6338,3.6051,3.6147,2160000.0
2015-01-07 10:40:00,3.78,3.8,3.76,3.8,1084800.0,3.6147,3.6338,3.5955,3.6338,1084800.0
2015-01-07 10:50:00,3.8,3.82,3.79,3.8,1327200.0,3.6338,3.6529,3.6242,3.6338,1327200.0
2015-01-07 11:00:00,3.8,3.81,3.78,3.78,952800.0,3.6338,3.6434,3.6147,3.6147,952800.0
2015-01-07 11:10:00,3.78,3.79,3.75,3.76,2030400.0,3.6147,3.6242,3.586,3.5955,2030400.0
2015-01-07 11:20:00,3.76,3.77,3.75,3.77,2551200.0,3.5955,3.6051,3.586,3.6051,2551200.0
2015-01-07 11:30:00,3.77,3.79,3.76,3.79,1077600.0,3.6051,3.6242,3.5955,3.6242,1077600.0
2015-01-07 11:40:00,3.78,3.81,3.78,3.8,708000.0,3.6147,3.6434,3.6147,3.6338,708000.0
2015-01-07 11:50:00,3.81,3.84,3.8,3.84,6511200.0,3.6434,3.672,3.6338,3.672,6511200.0
2015-01-07 12:00:00,3.84,3.86,3.83,3.84,2448000.0,3.672,3.6912,3.6625,3.672,2448000.0
2015-01-07 12:10:00,3.84,3.84,3.82,3.84,1555200.0,3.672,3.672,3.6529,3.672,1555200.0
2015-01-07 12:20:00,3.84,3.85,3.83,3.84,1092000.0,3.672,3.6816,3.6625,3.672,1092000.0
2015-01-07 12:30:00,3.84,3.85,3.83,3.84,724800.0,3.672,3.6816,3.6625,3.672,724800.0
2015-01-07 12:40:00,3.84,3.84,3.83,3.84,969600.0,3.672,3.672,3.6625,3.672,969600.0
2015-01-07 12:50:00,3.84,3.84,3.83,3.83,333600.0,3.672,3.672,3.6625,3.6625,333600.0
2015-01-07 13:00:00,3.84,3.85,3.82,3.82,1077600.0,3.672,3.6816,3.6529,3.6529,1077600.0
2015-01-07 13:10:00,3.82,3.84,3.82,3.84,1288800.0,3.6529,3.672,3.6529,3.672,1288800.0
2015-01-07 13:20:00,3.84,3.84,3.8,3.81,1416000.0,3.672,3.672,3.6338,3.6434,1416000.0
2015-01-07 13:30:00,3.81,3.82,3.81,3.82,496800.0,3.6434,3.6529,3.6434,3.6529,496800.0
2015-01-07 13:40:00,3.82,3.84,3.82,3.84,703200.0,3.6529,3.672,3.6529,3.672,703200.0
2015-01-07 13:50:00,3.84,3.84,3.83,3.84,640800.0,3.672,3.672,3.6625,3.672,640800.0
2015-01-07 14:00:00,3.84,3.85,3.82,3.84,1495200.0,3.672,3.6816,3.6529,3.672,1495200.0
2015-01-07 14:10:00,3.84,3.85,3.81,3.81,667200.0,3.672,3.6816,3.6434,3.6434,667200.0
2015-01-07 14:20:00,3.82,3.83,3.81,3.82,592800.0,3.6529,3.6625,3.6434,3.6529,592800.0
2015-01-07 14:30:00,3.81,3.84,3.81,3.82,1411200.0,3.6434,3.672,3.6434,3.6529,1411200.0
2015-01-07 14:40:00,3.82,3.84,3.82,3.83,441600.0,3.6529,3.672,3.6529,3.6625,441600.0
2015-01-07 14:50:00,3.83,3.83,3.8,3.81,1147200.0,3.6625,3.6625,3.6338,3.6434,1147200.0
2015-01-07 15:00:00,3.81,3.83,3.8,3.83,705600.0,3.6434,3.6625,3.6338,3.6625,705600.0
2015-01-07 15:10:00,3.83,3.83,3.8,3.82,1130400.0,3.6625,3.6625,3.6338,3.6529,1130400.0
2015-01-07 15:20:00,3.82,3.83,3.81,3.83,669600.0,3.6529,3.6625,3.6434,3.6625,669600.0
2015-01-07 15:30:00,3.82,3.83,3.82,3.82,835200.0,3.6529,3.6625,3.6529,3.6529,835200.0
2015-01-07 15:40:00,3.82,3.83,3.81,3.82,1639200.0,3.6529,3.6625,3.6434,3.6529,1639200.0
2015-01-07 15:50:00,3.82,3.83,3.82,3.83,3396000.0,3.6529,3.6625,3.6529,3.6625,3396000.0
2015-01-08 09:30:00,3.93,3.95,3.92,3.95,5325600.0,3.7581,3.7772,3.7485,3.7772,5325600.0
2015-01-08 09:40:00,3.95,3.98,3.95,3.97,4747200.0,3.7772,3.8059,3.7772,3.7964,4747200.0
2015-01-08 09:50:00,3.97,3.98,3.97,3.98,2786400.0,3.7964,3.8059,3.7964,3.8059,2786400.0
2015-01-08 10:00:00,3.98,4.0,3.98,4.0,2808000.0,3.8059,3.825,3.8059,3.825,2808000.0
2015-01-08 10:10:00,4.0,4.01,3.99,4.01,3861600.0,3.825,3.8346,3.8155,3.8346,3861600.0
2015-01-08 10:20:00,4.01,4.02,4.0,4.0,1960800.0,3.8346,3.8442,3.825,3.825,1960800.0
2015-01-08 10:30:00,4.0,4.01,3.99,4.0,2179200.0,3.825,3.8346,3.8155,3.825,2179200.0
2015-01-08 10:40:00,4.0,4.03,4.0,4.02,1718400.0,3.825,3.8537,3.825,3.8442,1718400.0
2015-01-08 10:50:00,4.02,4.04,4.01,4.04,1879200.0,3.8442,3.8633,3.8346,3.8633,1879200.0
2015-01-08 11:00:00,4.05,4.06,4.04,4.05,2220000.0,3.8729,3.8824,3.8633,3.8729,2220000.0
2015-01-08 11:10:00,4.05,4.05,4.04,4.05,909600.0,3.8729,3.8729,3.8633,3.8729,909600.0
2015-01-08 11:20:00,4.05,4.05,4.03,4.03,1552800.0,3.8729,3.8729,3.8537,3.8537,1552800.0
2015-01-08 11:30:00,4.03,4.04,4.03,4.04,775200.0,3.8537,3.8633,3.8537,3.8633,775200.0
2015-01-08 11:40:00,4.04,4.05,4.04,4.05,1077600.0,3.8633,3.8729,3.8633,3.8729,1077600.0
2015-01-08 11:50:00,4.05,4.05,4.04,4.04,552000.0,3.8729,3.8729,3.8633,3.8633,552000.0
2015-01-08 12:00:00,4.05,4.05,4.04,4.04,348000.0,3.8729,3.8729,3.8633,3.8633,348000.0
2015-01-08 12:10:00,4.04,4.04,4.02,4.03,1075200.0,3.8633,3.8633,3.8442,3.8537,1075200.0
2015-01-08 12:20:00,4.03,4.04,4.02,4.04,813600.0,3.8537,3.8633,3.8442,3.8633,813600.0
2015-01-08 12:30:00,4.04,4.04,4.04,4.04,844800.0,3.8633,3.8633,3.8633,3.8633,844800.0
2015-01-08 12:40:00,4.04,4.05,4.04,4.05,1456800.0,3.8633,3.8729,3.8633,3.8729,1456800.0
2015-01-08 12:50:00,4.05,4.06,4.05,4.05,950400.0,3.8729,3.8824,3.8729,3.8729,950400.0
2015-01-08 13:00:00,4.05,4.08,4.05,4.07,1862400.0,3.8729,3.9015,3.8729,3.892,1862400.0
2015-01-08 13:10:00,4.07,4.08,4.06,4.07,866400.0,3.892,3.9015,3.8824,3.892,866400.0
2015-01-08 13:20:00,4.07,4.08,4.06,4.07,1070400.0,3.892,3.9015,3.8824,3.892,1070400.0
2015-01-08 13:30:00,4.07,4.08,4.07,4.07,624000.0,3.892,3.9015,3.892,3.892,624000.0
2015-01-08 13:40:00,4.07,4.07,4.07,4.07,1680000.0,3.892,3.892,3.892,3.892,1680000.0
2015-01-08 13:50:00,4.07,4.07,4.04,4.05,972000.0,3.892,3.892,3.8633,3.8729,972000.0
2015-01-08 14:00:00,4.05,4.06,4.04,4.06,926400.0,3.8729,3.8824,3.8633,3.8824,926400.0
2015-01-08 14:10:00,4.06,4.06,4.04,4.05,823200.0,3.8824,3.8824,3.8633,3.8729,823200.0
2015-01-08 14:20:00,4.06,4.07,4.06,4.07,580800.0,3.8824,3.892,3.8824,3.892,580800.0
2015-01-08 14:30:00,4.07,4.08,4.07,4.07,1557600.0,3.892,3.9015,3.892,3.892,1557600.0
2015-01-08 14:40:00,4.07,4.08,4.07,4.07,1036800.0,3.892,3.9015,3.892,3.892,1036800.0
2015-01-08 14:50:00,4.07,4.07,4.06,4.06,828000.0,3.892,3.892,3.8824,3.8824,828000.0
2015-01-08 15:00:00,4.06,4.07,4.06,4.06,952800.0,3.8824,3.892,3.8824,3.8824,952800.0
2015-01-08 15:10:00,4.06,4.07,4.06,4.07,1610400.0,3.8824,3.892,3.8824,3.892,1610400.0
2015-01-08 15:20:00,4.07,4.07,4.06,4.07,1034400.0,3.892,3.892,3.8824,3.892,1034400.0
2015-01-08 15:30:00,4.07,4.07,4.06,4.06,1092000.0,3.892,3.892,3.8824,3.8824,1092000.0
2015-01-08 15:40:00,4.06,4.06,4.04,4.05,1927200.0,3.8824,3.8824,3.8633,3.8729,1927200.0
2015-01-08 15:50:00,4.06,4.06,4.05,4.05,3936000.0,3.8824,3.8824,3.8729,3.8729,3936000.0
2015-01-09 09:30:00,4.09,4.09,4.03,4.07,9278400.0,3.9111,3.9111,3.8537,3.892,9278400.0
2015-01-09 09:40:00,4.07,4.1,4.04,4.04,4092000.0,3.892,3.9207,3.8633,3.8633,4092000.0
2015-01-09 09:50:00,4.04,4.06,4.02,4.04,3230400.0,3.8633,3.8824,3.8442,3.8633,3230400.0
2015-01-09 10:00:00,4.04,4.06,4.03,4.06,2270400.0,3.8633,3.8824,3.8537,3.8824,2270400.0
2015-01-09 10:10:00,4.06,4.07,4.03,4.04,1509600.0,3.8824,3.892,3.8537,3.8633,1509600.0
2015-01-09 10:20:00,4.03,4.04,3.99,4.0,3981600.0,3.8537,3.8633,3.8155,3.825,3981600.0
2015-01-09 10:30:00,4.0,4.0,3.97,3.98,3864000.0,3.825,3.825,3.7964,3.8059,3864000.0
2015-01-09 10:40:00,3.97,3.98,3.95,3.97,2664000.0,3.7964,3.8059,3.7772,3.7964,2664000.0
2015-01-09 10:50:00,3.97,3.99,3.96,3.98,1713600.0,3.7964,3.8155,3.7868,3.8059,1713600.0
2015-01-09 11:00:00,3.98,3.98,3.94,3.94,2736000.0,3.8059,3.8059,3.7677,3.7677,2736000.0
2015-01-09 11:10:00,3.94,3.95,3.91,3.93,5568000.0,3.7677,3.7772,3.739,3.7581,5568000.0
2015-01-09 11:20:00,3.93,3.93,3.9,3.93,1778400.0,3.7581,3.7581,3.7294,3.7581,1778400.0
2015-01-09 11:30:00,3.93,3.96,3.91,3.95,1819200.0,3.7581,3.7868,3.739,3.7772,1819200.0
2015-01-09 11:40:00,3.96,3.98,3.94,3.97,2388000.0,3.7868,3.8059,3.7677,3.7964,2388000.0
2015-01-09 11:50:00,3.97,3.99,3.96,3.98,1413600.0,3.7964,3.8155,3.7868,3.8059,1413600.0
2015-01-09 12:00:00,3.98,4.01,3.98,4.01,2548800.0,3.8059,3.8346,3.8059,3.8346,2548800.0
2015-01-09 12:10:00,4.01,4.02,4.0,4.02,3266400.0,3.8346,3.8442,3.825,3.8442,3266400.0
2015-01-09 12:20:00,4.02,4.02,3.99,4.0,2505600.0,3.8442,3.8442,3.8155,3.825,2505600.0
2015-01-09 12:30:00,4.0,4.01,3.98,4.0,784800.0,3.825,3.8346,3.8059,3.825,784800.0
2015-01-09 12:40:00,4.0,4.0,3.99,3.99,590400.0,3.825,3.825,3.8155,3.8155,590400.0
2015-01-09 12:50:00,3.99,3.99,3.96,3.97,1730400.0,3.8155,3.8155,3.7868,3.7964,1730400.0
2015-01-09 13:00:00,3.97,3.98,3.96,3.97,1312800.0,3.7964,3.8059,3.7868,3.7964,1312800.0
2015-01-09 13:10:00,3.97,4.0,3.97,4.0,1228800.0,3.7964,3.825,3.7964,3.825,1228800.0
2015-01-09 13:20:00,4.01,4.01,3.98,3.98,820800.0,3.8346,3.8346,3.8059,3.8059,820800.0
2015-01-09 13:30:00,3.99,4.0,3.99,3.99,554400.0,3.8155,3.825,3.8155,3.8155,554400.0
2015-01-09 13:40:00,3.99,4.0,3.97,3.99,746400.0,3.8155,3.825,3.7964,3.8155,746400.0
2015-01-09 13:50:00,3.99,4.0,3.99,3.99,902400.0,3.8155,3.825,3.8155,3.8155,902400.0
2015-01-09 14:00:00,3.99,3.99,3.98,3.99,1106400.0,3.8155,3.8155,3.8059,3.8155,1106400.0
2015-01-09 14:10:00,3.99,3.99,3.98,3.99,528000.0,3.8155,3.8155,3.8059,3.8155,528000.0
2015-01-09 14:20:00,3.99,3.99,3.98,3.99,1651200.0,3.8155,3.8155,3.8059,3.8155,1651200.0
2015-01-09 14:30:00,3.99,4.0,3.98,4.0,840000.0,3.8155,3.825,3.8059,3.825,840000.0
2015-01-09 14:40:00,4.0,4.01,3.99,3.99,532800.0,3.825,3.8346,3.8155,3.8155,532800.0
2015-01-09 14:50:00,4.0,4.01,3.99,4.01,242400.0,3.825,3.8346,3.8155,3.8346,242400.0
2015-01-09 15:00:00,4.01,4.03,4.0,4.02,1533600.0,3.8346,3.8537,3.825,3.8442,1533600.0
2015-01-09 15:10:00,4.02,4.04,4.02,4.02,2114400.0,3.8442,3.8633,3.8442,3.8442,2114400.0
2015-01-09 15:20:00,4.03,4.03,4.0,4.0,2335200.0,3.8537,3.8537,3.825,3.825,2335200.0
2015-01-09 15:30:00,4.0,4.01,3.99,3.99,1329600.0,3.825,3.8346,3.8155,3.8155,1329600.0
2015-01-09 15:40:00,4.0,4.01,3.99,4.0,1560000.0,3.825,3.8346,3.8155,3.825,1560000.0
2015-01-09 15:50:00,4.0,4.0,3.97,3.97,2949600.0,3.825,3.825,3.7964,3.7964,2949600.0
2015-01-12 09:30:00,4.0,4.01,3.92,3.93,5352000.0,3.825,3.8346,3.7485,3.7581,5352000.0
2015-01-12 09:40:00,3.93,3.93,3.88,3.89,4524000.0,3.7581,3.7581,3.7103,3.7199,4524000.0
2015-01-12 09:50:00,3.89,3.89,3.85,3.86,3765600.0,3.7199,3.7199,3.6816,3.6912,3765600.0
2015-01-12 10:00:00,3.86,3.86,3.82,3.86,3799200.0,3.6912,3.6912,3.6529,3.6912,3799200.0
2015-01-12 10:10:00,3.86,3.88,3.84,3.88,2956800.0,3.6912,3.7103,3.672,3.7103,2956800.0
2015-01-12 10:20:00,3.88,3.88,3.84,3.85,2299200.0,3.7103,3.7103,3.672,3.6816,2299200.0
2015-01-12 10:30:00,3.85,3.87,3.84,3.87,2277600.0,3.6816,3.7007,3.672,3.7007,2277600.0
2015-01-12 10:40:00,3.86,3.89,3.86,3.88,2205600.0,3.6912,3.7199,3.6912,3.7103,2205600.0
2015-01-12 10:50:00,3.88,3.91,3.87,3.91,1308000.0,3.7103,3.739,3.7007,3.739,1308000.0
2015-01-12 11:00:00,3.91,3.91,3.89,3.9,1564800.0,3.739,3.739,3.7199,3.7294,1564800.0
2015-01-12 11:10:00,3.9,3.91,3.88,3.9,1252800.0,3.7294,3.739,3.7103,3.7294,1252800.0
2015-01-12 11:20:00,3.9,3.9,3.88,3.89,1428000.0,3.7294,3.7294,3.7103,3.7199,1428000.0
2015-01-12 11:30:00,3.89,3.9,3.87,3.89,1706400.0,3.7199,3.7294,3.7007,3.7199,1706400.0
2015-01-12 11:40:00,3.89,3.89,3.86,3.87,1375200.0,3.7199,3.7199,3.6912,3.7007,1375200.0
2015-01-12 11:50:00,3.86,3.88,3.86,3.87,516000.0,3.6912,3.7103,3.6912,3.7007,516000.0
2015-01-12 12:00:00,3.87,3.89,3.87,3.89,1329600.0,3.7007,3.7199,3.7007,3.7199,1329600.0
2015-01-12 12:10:00,3.89,3.89,3.87,3.89,1615200.0,3.7199,3.7199,3.7007,3.7199,1615200.0
2015-01-12 12:20:00,3.89,3.9,3.89,3.89,991200.0,3.7199,3.7294,3.7199,3.7199,991200.0
2015-01-12 12:30:00,3.89,3.9,3.89,3.9,348000.0,3.7199,3.7294,3.7199,3.7294,348000.0
2015-01-12 12:40:00,3.9,3.9,3.87,3.87,1113600.0,3.7294,3.7294,3.7007,3.7007,1113600.0
2015-01-12 12:50:00,3.87,3.88,3.86,3.87,957600.0,3.7007,3.7103,3.6912,3.7007,957600.0
2015-01-12 13:00:00,3.87,3.88,3.85,3.86,933600.0,3.7007,3.7103,3.6816,3.6912,933600.0
2015-01-12 13:10:00,3.86,3.87,3.85,3.85,429600.0,3.6912,3.7007,3.6816,3.6816,429600.0
2015-01-12 13:20:00,3.85,3.85,3.84,3.84,1996800.0,3.6816,3.6816,3.672,3.672,1996800.0
2015-01-12 13:30:00,3.84,3.86,3.84,3.85,854400.0,3.672,3.6912,3.672,3.6816,854400.0
2015-01-12 13:40:00,3.86,3.88,3.85,3.87,1740000.0,3.6912,3.7103,3.6816,3.7007,1740000.0
2015-01-12 13:50:00,3.87,3.87,3.86,3.87,424800.0,3.7007,3.7007,3.6912,3.7007,424800.0
2015-01-12 14:00:00,3.87,3.87,3.86,3.86,268800.0,3.7007,3.7007,3.6912,3.6912,268800.0
2015-01-12 14:10:00,3.87,3.88,3.85,3.86,948000.0,3.7007,3.7103,3.6816,3.6912,948000.0
2015-01-12 14:20:00,3.85,3.86,3.84,3.84,2457600.0,3.6816,3.6912,3.672,3.672,2457600.0
2015-01-12 14:30:00,3.84,3.84,3.83,3.83,4005600.0,3.672,3.672,3.6625,3.6625,4005600.0
2015-01-12 14:40:00,3.83,3.85,3.83,3.85,1500000.0,3.6625,3.6816,3.6625,3.6816,1500000.0
2015-01-12 14:50:00,3.84,3.85,3.83,3.85,804000.0,3.672,3.6816,3.6625,3.6816,804000.0
2015-01-12 15:00:00,3.85,3.86,3.84,3.84,4221600.0,3.6816,3.6912,3.672,3.672,4221600.0
2015-01-12 15:10:00,3.85,3.86,3.84,3.86,717600.0,3.6816,3.6912,3.672,3.6912,717600.0
2015-01-12 15:20:00,3.85,3.86,3.84,3.84,952800.0,3.6816,3.6912,3.672,3.672,952800.0
2015-01-12 15:30:00,3.84,3.85,3.82,3.83,2546400.0,3.672,3.6816,3.6529,3.6625,2546400.0
2015-01-12 15:40:00,3.83,3.88,3.83,3.87,2191200.0,3.6625,3.7103,3.6625,3.7007,2191200.0
2015-01-12 15:50:00,3.88,3.88,3.85,3.85,6976800.0,3.7103,3.7103,3.6816,3.6816,6976800.0
2015-01-13 09:30:00,3.96,4.02,3.96,4.01,5460000.0,3.7868,3.8442,3.7868,3.8346,5460000.0
2015-01-13 09:40:00,4.02,4.06,4.01,4.05,3583200.0,3.8442,3.8824,3.8346,3.8729,3583200.0
2015-01-13 09:50:00,4.06,4.07,4.04,4.07,2510400.0,3.8824,3.892,3.8633,3.892,2510400.0
2015-01-13 10:00:00,4.07,4.08,4.05,4.06,1932000.0,3.892,3.9015,3.8729,3.8824,1932000.0
2015-01-13 10:10:00,4.06,4.07,4.06,4.07,1485600.0,3.8824,3.892,3.8824,3.892,1485600.0
2015-01-13 10:20:00,4.06,4.07,4.06,4.07,844800.0,3.8824,3.892,3.8824,3.892,844800.0
2015-01-13 10:30:00,4.06,4.07,4.06,4.06,1080000.0,3.8824,3.892,3.8824,3.8824,1080000.0
2015-01-13 10:40:00,4.07,4.07,4.06,4.07,1005600.0,3.892,3.892,3.8824,3.892,1005600.0
2015-01-13 10:50:00,4.07,4.08,4.06,4.07,1814400.0,3.892,3.9015,3.8824,3.892,1814400.0
2015-01-13 11:00:00,4.07,4.07,4.06,4.06,816000.0,3.892,3.892,3.8824,3.8824,816000.0
2015-01-13 11:10:00,4.06,4.07,4.05,4.05,504000.0,3.8824,3.892,3.8729,3.8729,504000.0
2015-01-13 11:20:00,4.05,4.06,4.04,4.06,1711200.0,3.8729,3.8824,3.8633,3.8824,1711200.0
2015-01-13 11:30:00,4.06,4.07,4.05,4.06,1300800.0,3.8824,3.892,3.8729,3.8824,1300800.0
2015-01-13 11:40:00,4.06,4.06,4.04,4.06,1303200.0,3.8824,3.8824,3.8633,3.8824,1303200.0
2015-01-13 11:50:00,4.06,4.06,4.04,4.04,585600.0,3.8824,3.8824,3.8633,3.8633,585600.0
2015-01-13 12:00:00,4.04,4.04,4.02,4.03,1492800.0,3.8633,3.8633,3.8442,3.8537,1492800.0
2015-01-13 12:10:00,4.02,4.03,4.02,4.02,648000.0,3.8442,3.8537,3.8442,3.8442,648000.0
2015-01-13 12:20:00,4.02,4.02,3.99,4.0,2683200.0,3.8442,3.8442,3.8155,3.825,2683200.0
2015-01-13 12:30:00,3.99,3.99,3.97,3.98,1800000.0,3.8155,3.8155,3.7964,3.8059,1800000.0
2015-01-13 12:40:00,3.98,3.99,3.97,3.99,1598400.0,3.8059,3.8155,3.7964,3.8155,1598400.0
2015-01-13 12:50:00,3.98,3.99,3.98,3.98,1154400.0,3.8059,3.8155,3.8059,3.8059,1154400.0
2015-01-13 13:00:00,3.99,4.0,3.99,3.99,1106400.0,3.8155,3.825,3.8155,3.8155,1106400.0
2015-01-13 13:10:00,3.99,4.0,3.98,3.98,796800.0,3.8155,3.825,3.8059,3.8059,796800.0
2015-01-13 13:20:00,3.98,3.98,3.91,3.93,3720000.0,3.8059,3.8059,3.739,3.7581,3720000.0
2015-01-13 13:30:00,3.93,3.93,3.89,3.89,2649600.0,3.7581,3.7581,3.7199,3.7199,2649600.0
2015-01-13 13:40:00,3.89,3.9,3.88,3.88,2020800.0,3.7199,3.7294,3.7103,3.7103,2020800.0
2015-01-13 13:50:00,3.88,3.88,3.81,3.83,12398400.0,3.7103,3.7103,3.6434,3.6625,12398400.0
2015-01-13 14:00:00,3.83,3.83,3.79,3.79,3828000.0,3.6625,3.6625,3.6242,3.6242,3828000.0
2015-01-13 14:10:00,3.8,3.81,3.75,3.79,7380000.0,3.6338,3.6434,3.586,3.6242,7380000.0
2015-01-13 14:20:00,3.79,3.83,3.78,3.82,3096000.0,3.6242,3.6625,3.6147,3.6529,3096000.0
2015-01-13 14:30:00,3.82,3.86,3.82,3.84,2716800.0,3.6529,3.6912,3.6529,3.672,2716800.0
2015-01-13 14:40:00,3.85,3.85,3.83,3.83,1845600.0,3.6816,3.6816,3.6625,3.6625,1845600.0
2015-01-13 14:50:00,3.83,3.84,3.78,3.78,1370400.0,3.6625,3.672,3.6147,3.6147,1370400.0
2015-01-13 15:00:00,3.79,3.8,3.77,3.77,2248800.0,3.6242,3.6338,3.6051,3.6051,2248800.0
2015-01-13 15:10:00,3.77,3.84,3.77,3.82,3009600.0,3.6051,3.672,3.6051,3.6529,3009600.0
2015-01-13 15:20:00,3.82,3.83,3.8,3.8,1396800.0,3.6529,3.6625,3.6338,3.6338,1396800.0
2015-01-13 15:30:00,3.8,3.88,3.8,3.88,3033600.0,3.6338,3.7103,3.6338,3.7103,3033600.0
2015-01-13 15:40:00,3.88,3.89,3.85,3.85,2020800.0,3.7103,3.7199,3.6816,3.6816,2020800.0
2015-01-13 15:50:00,3.85,3.85,3.82,3.84,2392800.0,3.6816,3.6816,3.6529,3.672,2392800.0
2015-01-14 09:30:00,3.72,3.79,3.71,3.76,5683200.0,3.5573,3.6242,3.5477,3.5955,5683200.0
2015-01-14 09:40:00,3.76,3.79,3.76,3.78,2486400.0,3.5955,3.6242,3.5955,3.6147,2486400.0
2015-01-14 09:50:00,3.78,3.79,3.76,3.78,1884000.0,3.6147,3.6242,3.5955,3.6147,1884000.0
2015-01-14 10:00:00,3.79,3.83,3.78,3.83,3103200.0,3.6242,3.6625,3.6147,3.6625,3103200.0
2015-01-14 10:10:00,3.83,3.84,3.8,3.8,2568000.0,3.6625,3.672,3.6338,3.6338,2568000.0
2015-01-14 10:20:00,3.79,3.81,3.79,3.81,2872800.0,3.6242,3.6434,3.6242,3.6434,2872800.0
2015-01-14 10:30:00,3.81,3.81,3.77,3.77,2647200.0,3.6434,3.6434,3.6051,3.6051,2647200.0
2015-01-14 10:40:00,3.77,3.81,3.76,3.79,2604000.0,3.6051,3.6434,3.5955,3.6242,2604000.0
2015-01-14 10:50:00,3.79,3.8,3.77,3.79,1368000.0,3.6242,3.6338,3.6051,3.6242,1368000.0
2015-01-14 11:00:00,3.79,3.79,3.74,3.75,6847200.0,3.6242,3.6242,3.5764,3.586,6847200.0
2015-01-14 11:10:00,3.76,3.77,3.74,3.75,1776000.0,3.5955,3.6051,3.5764,3.586,1776000.0
2015-01-14 11:20:00,3.75,3.77,3.75,3.75,1382400.0,3.586,3.6051,3.586,3.586,1382400.0
2015-01-14 11:30:00,3.75,3.77,3.74,3.77,2467200.0,3.586,3.6051,3.5764,3.6051,2467200.0
2015-01-14 11:40:00,3.77,3.79,3.77,3.77,7320000.0,3.6051,3.6242,3.6051,3.6051,7320000.0
2015-01-14 11:50:00,3.78,3.79,3.74,3.75,2280000.0,3.6147,3.6242,3.5764,3.586,2280000.0
2015-01-14 12:00:00,3.75,3.76,3.74,3.74,1617600.0,3.586,3.5955,3.5764,3.5764,1617600.0
2015-01-14 12:10:00,3.74,3.74,3.72,3.73,4368000.0,3.5764,3.5764,3.5573,3.5669,4368000.0
2015-01-14 12:20:00,3.73,3.75,3.72,3.74,1461600.0,3.5669,3.586,3.5573,3.5764,1461600.0
2015-01-14 12:30:00,3.74,3.75,3.73,3.75,2090400.0,3.5764,3.586,3.5669,3.586,2090400.0
2015-01-14 12:40:00,3.75,3.76,3.73,3.74,1744800.0,3.586,3.5955,3.5669,3.5764,1744800.0
2015-01-14 12:50:00,3.74,3.75,3.73,3.75,1428000.0,3.5764,3.586,3.5669,3.586,1428000.0
2015-01-14 13:00:00,3.75,3.76,3.73,3.74,823200.0,3.586,3.5955,3.5669,3.5764,823200.0
2015-01-14 13:10:00,3.74,3.74,3.72,3.74,2968800.0,3.5764,3.5764,3.5573,3.5764,2968800.0
2015-01-14 13:20:00,3.73,3.73,3.72,3.72,1560000.0,3.5669,3.5669,3.5573,3.5573,1560000.0
2015-01-14 13:30:00,3.72,3.73,3.7,3.71,2560800.0,3.5573,3.5669,3.5382,3.5477,2560800.0
2015-01-14 13:40:00,3.71,3.71,3.68,3.7,2623200.0,3.5477,3.5477,3.519,3.5382,2623200.0
2015-01-14 13:50:00,3.7,3.71,3.69,3.71,902400.0,3.5382,3.5477,3.5286,3.5477,902400.0
2015-01-14 14:00:00,3.71,3.73,3.71,3.72,2289600.0,3.5477,3.5669,3.5477,3.5573,2289600.0
2015-01-14 14:10:00,3.71,3.77,3.71,3.77,2488800.0,3.5477,3.6051,3.5477,3.6051,2488800.0
2015-01-14 14:20:00,3.77,3.78,3.75,3.77,1929600.0,3.6051,3.6147,3.586,3.6051,1929600.0
2015-01-14 14:30:00,3.77,3.79,3.76,3.77,2107200.0,3.6051,3.6242,3.5955,3.6051,2107200.0
2015-01-14 14:40:00,3.77,3.78,3.75,3.75,1711200.0,3.6051,3.6147,3.586,3.586,1711200.0
2015-01-14 14:50:00,3.75,3.75,3.73,3.73,2431200.0,3.586,3.586,3.5669,3.5669,2431200.0
2015-01-14 15:00:00,3.74,3.77,3.74,3.76,1572000.0,3.5764,3.6051,3.5764,3.5955,1572000.0
2015-01-14 15:10:00,3.76,3.8,3.74,3.79,1624800.0,3.5955,3.6338,3.5764,3.6242,1624800.0
2015-01-14 15:20:00,3.79,3.81,3.77,3.79,2872800.0,3.6242,3.6434,3.6051,3.6242,2872800.0
2015-01-14 15:30:00,3.79,3.8,3.76,3.77,2056800.0,3.6242,3.6338,3.5955,3.6051,2056800.0
2015-01-14 15:40:00,3.77,3.79,3.77,3.78,1773600.0,3.6051,3.6242,3.6051,3.6147,1773600.0
2015-01-14 15:50:00,3.78,3.79,3.77,3.79,4797600.0,3.6147,3.6242,3.6051,3.6242,4797600.0
2015-01-15 09:30:00,3.83,3.85,3.75,3.76,4840800.0,3.6625,3.6816,3.586,3.5955,4840800.0
2015-01-15 09:40:00,3.76,3.77,3.7,3.7,5995200.0,3.5955,3.6051,3.5382,3.5382,5995200.0
2015-01-15 09:50:00,3.71,3.73,3.69,3.7,4826400.0,3.5477,3.5669,3.5286,3.5382,4826400.0
2015-01-15 10:00:00,3.7,3.72,3.68,3.72,4454400.0,3.5382,3.5573,3.519,3.5573,4454400.0
2015-01-15 10:10:00,3.72,3.75,3.69,3.75,3244800.0,3.5573,3.586,3.5286,3.586,3244800.0
2015-01-15 10:20:00,3.75,3.77,3.74,3.77,7684800.0,3.586,3.6051,3.5764,3.6051,7684800.0
2015-01-15 10:30:00,3.77,3.8,3.76,3.77,2906400.0,3.6051,3.6338,3.5955,3.6051,2906400.0
2015-01-15 10:40:00,3.77,3.78,3.75,3.76,782400.0,3.6051,3.6147,3.586,3.5955,782400.0
2015-01-15 10:50:00,3.76,3.77,3.73,3.74,1267200.0,3.5955,3.6051,3.5669,3.5764,1267200.0
2015-01-15 11:00:00,3.74,3.75,3.72,3.73,765600.0,3.5764,3.586,3.5573,3.5669,765600.0
2015-01-15 11:10:00,3.73,3.75,3.71,3.72,1632000.0,3.5669,3.586,3.5477,3.5573,1632000.0
2015-01-15 11:20:00,3.72,3.72,3.69,3.7,3676800.0,3.5573,3.5573,3.5286,3.5382,3676800.0
2015-01-15 11:30:00,3.7,3.72,3.68,3.69,2263200.0,3.5382,3.5573,3.519,3.5286,2263200.0
2015-01-15 11:40:00,3.69,3.73,3.69,3.72,3328800.0,3.5286,3.5669,3.5286,3.5573,3328800.0
2015-01-15 11:50:00,3.72,3.72,3.7,3.7,1504800.0,3.5573,3.5573,3.5382,3.5382,1504800.0
2015-01-15 12:00:00,3.7,3.72,3.7,3.71,1099200.0,3.5382,3.5573,3.5382,3.5477,1099200.0
2015-01-15 12:10:00,3.71,3.72,3.69,3.69,1579200.0,3.5477,3.5573,3.5286,3.5286,1579200.0
2015-01-15 12:20:00,3.69,3.71,3.69,3.7,1137600.0,3.5286,3.5477,3.5286,3.5382,1137600.0
2015-01-15 12:30:00,3.7,3.7,3.67,3.68,4780800.0,3.5382,3.5382,3.5095,3.519,4780800.0
2015-01-15 12:40:00,3.67,3.68,3.64,3.65,4166400.0,3.5095,3.519,3.4808,3.4903,4166400.0
2015-01-15 12:50:00,3.65,3.67,3.65,3.66,758400.0,3.4903,3.5095,3.4903,3.4999,758400.0
2015-01-15 13:00:00,3.66,3.69,3.65,3.68,1279200.0,3.4999,3.5286,3.4903,3.519,1279200.0
2015-01-15 13:10:00,3.68,3.7,3.68,3.69,1238400.0,3.519,3.5382,3.519,3.5286,1238400.0
2015-01-15 13:20:00,3.7,3.7,3.67,3.67,556800.0,3.5382,3.5382,3.5095,3.5095,556800.0
2015-01-15 13:30:00,3.67,3.68,3.65,3.66,1310400.0,3.5095,3.519,3.4903,3.4999,1310400.0
2015-01-15 13:40:00,3.66,3.66,3.65,3.66,804000.0,3.4999,3.4999,3.4903,3.4999,804000.0
2015-01-15 13:50:00,3.66,3.68,3.65,3.65,775200.0,3.4999,3.519,3.4903,3.4903,775200.0
2015-01-15 14:00:00,3.65,3.67,3.64,3.67,1492800.0,3.4903,3.5095,3.4808,3.5095,1492800.0
2015-01-15 14:10:00,3.67,3.68,3.65,3.68,1058400.0,3.5095,3.519,3.4903,3.519,1058400.0
2015-01-15 14:20:00,3.68,3.68,3.66,3.67,381600.0,3.519,3.519,3.4999,3.5095,381600.0
2015-01-15 14:30:00,3.67,3.69,3.66,3.68,576000.0,3.5095,3.5286,3.4999,3.519,576000.0
2015-01-15 14:40:00,3.68,3.69,3.67,3.67,1089600.0,3.519,3.5286,3.5095,3.5095,1089600.0
2015-01-15 14:50:00,3.67,3.7,3.67,3.69,2448000.0,3.5095,3.5382,3.5095,3.5286,2448000.0
2015-01-15 15:00:00,3.69,3.7,3.68,3.69,1363200.0,3.5286,3.5382,3.519,3.5286,1363200.0
2015-01-15 15:10:00,3.69,3.69,3.66,3.67,1420800.0,3.5286,3.5286,3.4999,3.5095,1420800.0
2015-01-15 15:20:00,3.67,3.69,3.65,3.68,2820000.0,3.5095,3.5286,3.4903,3.519,2820000.0
2015-01-15 15:30:00,3.67,3.69,3.67,3.67,1394400.0,3.5095,3.5286,3.5095,3.5095,1394400.0
2015-01-15 15:40:00,3.67,3.68,3.65,3.66,1159200.0,3.5095,3.519,3.4903,3.4999,1159200.0
2015-01-15 15:50:00,3.66,3.66,3.62,3.63,5342400.0,3.4999,3.4999,3.4617,3.4712,5342400.0
2015-01-16 09:30:00,3.62,3.69,3.61,3.68,8892000.0,3.4617,3.5286,3.4521,3.519,8892000.0
2015-01-16 09:40:00,3.68,3.69,3.64,3.65,3319200.0,3.519,3.5286,3.4808,3.4903,3319200.0
2015-01-16 09:50:00,3.65,3.66,3.62,3.62,2371200.0,3.4903,3.4999,3.4617,3.4617,2371200.0
2015-01-16 10:00:00,3.63,3.67,3.62,3.62,2311200.0,3.4712,3.5095,3.4617,3.4617,2311200.0
2015-01-16 10:10:00,3.62,3.64,3.6,3.64,2779200.0,3.4617,3.4808,3.4425,3.4808,2779200.0
2015-01-16 10:20:00,3.63,3.67,3.62,3.66,2544000.0,3.4712,3.5095,3.4617,3.4999,2544000.0
2015-01-16 10:30:00,3.66,3.68,3.65,3.66,2409600.0,3.4999,3.519,3.4903,3.4999,2409600.0
2015-01-16 10:40:00,3.65,3.67,3.64,3.64,1423200.0,3.4903,3.5095,3.4808,3.4808,1423200.0
2015-01-16 10:50:00,3.65,3.71,3.65,3.69,2080800.0,3.4903,3.5477,3.4903,3.5286,2080800.0
2015-01-16 11:00:00,3.69,3.71,3.68,3.69,2083200.0,3.5286,3.5477,3.519,3.5286,2083200.0
2015-01-16 11:10:00,3.69,3.71,3.67,3.7,1279200.0,3.5286,3.5477,3.5095,3.5382,1279200.0
2015-01-16 11:20:00,3.69,3.7,3.66,3.66,1029600.0,3.5286,3.5382,3.4999,3.4999,1029600.0
2015-01-16 11:30:00,3.67,3.69,3.66,3.68,914400.0,3.5095,3.5286,3.4999,3.519,914400.0
2015-01-16 11:40:00,3.69,3.69,3.67,3.67,595200.0,3.5286,3.5286,3.5095,3.5095,595200.0
2015-01-16 11:50:00,3.66,3.67,3.65,3.66,820800.0,3.4999,3.5095,3.4903,3.4999,820800.0
2015-01-16 12:00:00,3.66,3.68,3.66,3.66,549600.0,3.4999,3.519,3.4999,3.4999,549600.0
2015-01-16 12:10:00,3.66,3.67,3.66,3.66,1173600.0,3.4999,3.5095,3.4999,3.4999,1173600.0
2015-01-16 12:20:00,3.66,3.68,3.66,3.67,724800.0,3.4999,3.519,3.4999,3.5095,724800.0
2015-01-16 12:30:00,3.67,3.68,3.67,3.68,571200.0,3.5095,3.519,3.5095,3.519,571200.0
2015-01-16 12:40:00,3.68,3.71,3.68,3.71,1586400.0,3.519,3.5477,3.519,3.5477,1586400.0
2015-01-16 12:50:00,3.71,3.73,3.71,3.71,3631200.0,3.5477,3.5669,3.5477,3.5477,3631200.0
2015-01-16 13:00:00,3.71,3.72,3.7,3.71,919200.0,3.5477,3.5573,3.5382,3.5477,919200.0
2015-01-16 13:10:00,3.71,3.71,3.69,3.69,364800.0,3.5477,3.5477,3.5286,3.5286,364800.0
2015-01-16 13:20:00,3.69,3.7,3.68,3.69,912000.0,3.5286,3.5382,3.519,3.5286,912000.0
2015-01-16 13:30:00,3.69,3.7,3.68,3.7,499200.0,3.5286,3.5382,3.519,3.5382,499200.0
2015-01-16 13:40:00,3.7,3.71,3.7,3.71,434400.0,3.5382,3.5477,3.5382,3.5477,434400.0
2015-01-16 13:50:00,3.71,3.72,3.7,3.71,453600.0,3.5477,3.5573,3.5382,3.5477,453600.0
2015-01-16 14:00:00,3.72,3.72,3.71,3.71,753600.0,3.5573,3.5573,3.5477,3.5477,753600.0
2015-01-16 14:10:00,3.71,3.71,3.7,3.71,432000.0,3.5477,3.5477,3.5382,3.5477,432000.0
2015-01-16 14:20:00,3.71,3.71,3.7,3.71,523200.0,3.5477,3.5477,3.5382,3.5477,523200.0
2015-01-16 14:30:00,3.71,3.71,3.7,3.7,604800.0,3.5477,3.5477,3.5382,3.5382,604800.0
2015-01-16 14:40:00,3.7,3.71,3.7,3.7,796800.0,3.5382,3.5477,3.5382,3.5382,796800.0
2015-01-16 14:50:00,3.7,3.72,3.7,3.72,1284000.0,3.5382,3.5573,3.5382,3.5573,1284000.0
2015-01-16 15:00:00,3.72,3.72,3.71,3.72,960000.0,3.5573,3.5573,3.5477,3.5573,960000.0
2015-01-16 15:10:00,3.72,3.72,3.71,3.71,727200.0,3.5573,3.5573,3.5477,3.5477,727200.0
2015-01-16 15:20:00,3.72,3.73,3.72,3.72,1070400.0,3.5573,3.5669,3.5573,3.5573,1070400.0
2015-01-16 15:30:00,3.72,3.75,3.72,3.75,2808000.0,3.5573,3.586,3.5573,3.586,2808000.0
2015-01-16 15:40:00,3.75,3.77,3.75,3.76,2184000.0,3.586,3.6051,3.586,3.5955,2184000.0
2015-01-16 15:50:00,3.76,3.78,3.76,3.76,4284000.0,3.5955,3.6147,3.5955,3.5955,4284000.0
2015-01-20 09:30:00,3.83,3.85,3.82,3.82,6895200.0,3.6625,3.6816,3.6529,3.6529,6895200.0
2015-01-20 09:40:00,3.82,3.82,3.76,3.76,3014400.0,3.6529,3.6529,3.5955,3.5955,3014400.0
2015-01-20 09:50:00,3.76,3.77,3.74,3.76,4245600.0,3.5955,3.6051,3.5764,3.5955,4245600.0
2015-01-20 10:00:00,3.76,3.79,3.75,3.79,1948800.0,3.5955,3.6242,3.586,3.6242,1948800.0
2015-01-20 10:10:00,3.8,3.8,3.75,3.75,2488800.0,3.6338,3.6338,3.586,3.586,2488800.0
2015-01-20 10:20:00,3.76,3.79,3.75,3.78,904800.0,3.5955,3.6242,3.586,3.6147,904800.0
2015-01-20 10:30:00,3.78,3.78,3.75,3.75,1351200.0,3.6147,3.6147,3.586,3.586,1351200.0
2015-01-20 10:40:00,3.75,3.76,3.72,3.76,2940000.0,3.586,3.5955,3.5573,3.5955,2940000.0
2015-01-20 10:50:00,3.76,3.76,3.73,3.74,940800.0,3.5955,3.5955,3.5669,3.5764,940800.0
2015-01-20 11:00:00,3.74,3.76,3.72,3.76,2419200.0,3.5764,3.5955,3.5573,3.5955,2419200.0
2015-01-20 11:10:00,3.75,3.76,3.74,3.75,573600.0,3.586,3.5955,3.5764,3.586,573600.0
2015-01-20 11:20:00,3.76,3.77,3.75,3.75,2112000.0,3.5955,3.6051,3.586,3.586,2112000.0
2015-01-20 11:30:00,3.75,3.76,3.74,3.74,861600.0,3.586,3.5955,3.5764,3.5764,861600.0
2015-01-20 11:40:00,3.74,3.74,3.7,3.71,3880800.0,3.5764,3.5764,3.5382,3.5477,3880800.0
2015-01-20 11:50:00,3.71,3.73,3.71,3.73,1644000.0,3.5477,3.5669,3.5477,3.5669,1644000.0
2015-01-20 12:00:00,3.73,3.74,3.72,3.74,1017600.0,3.5669,3.5764,3.5573,3.5764,1017600.0
2015-01-20 12:10:00,3.74,3.75,3.74,3.74,2340000.0,3.5764,3.586,3.5764,3.5764,2340000.0
2015-01-20 12:20:00,3.74,3.75,3.74,3.75,616800.0,3.5764,3.586,3.5764,3.586,616800.0
2015-01-20 12:30:00,3.75,3.75,3.73,3.75,657600.0,3.586,3.586,3.5669,3.586,657600.0
2015-01-20 12:40:00,3.75,3.77,3.75,3.77,1632000.0,3.586,3.6051,3.586,3.6051,1632000.0
2015-01-20 12:50:00,3.77,3.78,3.76,3.77,540000.0,3.6051,3.6147,3.5955,3.6051,540000.0
2015-01-20 13:00:00,3.77,3.78,3.75,3.75,645600.0,3.6051,3.6147,3.586,3.586,645600.0
2015-01-20 13:10:00,3.75,3.77,3.75,3.77,578400.0,3.586,3.6051,3.586,3.6051,578400.0
2015-01-20 13:20:00,3.77,3.81,3.77,3.8,1934400.0,3.6051,3.6434,3.6051,3.6338,1934400.0
2015-01-20 13:30:00,3.8,3.81,3.8,3.8,408000.0,3.6338,3.6434,3.6338,3.6338,408000.0
2015-01-20 13:40:00,3.8,3.8,3.79,3.8,676800.0,3.6338,3.6338,3.6242,3.6338,676800.0
2015-01-20 13:50:00,3.8,3.8,3.8,3.8,542400.0,3.6338,3.6338,3.6338,3.6338,542400.0
2015-01-20 14:00:00,3.8,3.83,3.8,3.82,1468800.0,3.6338,3.6625,3.6338,3.6529,1468800.0
2015-01-20 14:10:00,3.82,3.82,3.81,3.81,499200.0,3.6529,3.6529,3.6434,3.6434,499200.0
2015-01-20 14:20:00,3.82,3.82,3.8,3.81,643200.0,3.6529,3.6529,3.6338,3.6434,643200.0
2015-01-20 14:30:00,3.81,3.84,3.81,3.84,2040000.0,3.6434,3.672,3.6434,3.672,2040000.0
2015-01-20 14:40:00,3.84,3.87,3.84,3.87,1896000.0,3.672,3.7007,3.672,3.7007,1896000.0
2015-01-20 14:50:00,3.86,3.87,3.86,3.87,1080000.0,3.6912,3.7007,3.6912,3.7007,1080000.0
2015-01-20 15:00:00,3.87,3.87,3.86,3.87,1286400.0,3.7007,3.7007,3.6912,3.7007,1286400.0
2015-01-20 15:10:00,3.87,3.88,3.86,3.88,2124000.0,3.7007,3.7103,3.6912,3.7103,2124000.0
2015-01-20 15:20:00,3.88,3.88,3.86,3.87,763200.0,3.7103,3.7103,3.6912,3.7007,763200.0
2015-01-20 15:30:00,3.87,3.87,3.84,3.85,1207200.0,3.7007,3.7007,3.672,3.6816,1207200.0
2015-01-20 15:40:00,3.85,3.87,3.85,3.86,1447200.0,3.6816,3.7007,3.6816,3.6912,1447200.0
2015-01-20 15:50:00,3.86,3.86,3.84,3.85,2263200.0,3.6912,3.6912,3.672,3.6816,2263200.0
2015-01-21 09:30:00,3.82,3.87,3.78,3.86,3808800.0,3.6529,3.7007,3.6147,3.6912,3808800.0
2015-01-21 09:40:00,3.87,3.9,3.82,3.83,3016800.0,3.7007,3.7294,3.6529,3.6625,3016800.0
2015-01-21 09:50:00,3.83,3.85,3.82,3.84,1910400.0,3.6625,3.6816,3.6529,3.672,1910400.0
2015-01-21 10:00:00,3.84,3.86,3.83,3.83,1972800.0,3.672,3.6912,3.6625,3.6625,1972800.0
2015-01-21 10:10:00,3.83,3.88,3.82,3.87,1404000.0,3.6625,3.7103,3.6529,3.7007,1404000.0
2015-01-21 10:20:00,3.87,3.88,3.85,3.87,1473600.0,3.7007,3.7103,3.6816,3.7007,1473600.0
2015-01-21 10:30:00,3.87,3.88,3.85,3.85,1173600.0,3.7007,3.7103,3.6816,3.6816,1173600.0
2015-01-21 10:40:00,3.85,3.92,3.85,3.92,2748000.0,3.6816,3.7485,3.6816,3.7485,2748000.0
2015-01-21 10:50:00,3.92,3.95,3.92,3.95,2580000.0,3.7485,3.7772,3.7485,3.7772,2580000.0
2015-01-21 11:00:00,3.95,3.96,3.93,3.93,1812000.0,3.7772,3.7868,3.7581,3.7581,1812000.0
2015-01-21 11:10:00,3.94,3.95,3.93,3.93,1576800.0,3.7677,3.7772,3.7581,3.7581,1576800.0
2015-01-21 11:20:00,3.93,3.94,3.91,3.94,1432800.0,3.7581,3.7677,3.739,3.7677,1432800.0
2015-01-21 11:30:00,3.94,3.94,3.92,3.92,573600.0,3.7677,3.7677,3.7485,3.7485,573600.0
2015-01-21 11:40:00,3.92,3.93,3.92,3.93,717600.0,3.7485,3.7581,3.7485,3.7581,717600.0
2015-01-21 11:50:00,3.93,3.94,3.93,3.94,952800.0,3.7581,3.7677,3.7581,3.7677,952800.0
2015-01-21 12:00:00,3.93,3.94,3.92,3.92,772800.0,3.7581,3.7677,3.7485,3.7485,772800.0
2015-01-21 12:10:00,3.92,3.95,3.92,3.94,830400.0,3.7485,3.7772,3.7485,3.7677,830400.0
2015-01-21 12:20:00,3.94,3.95,3.93,3.94,372000.0,3.7677,3.7772,3.7581,3.7677,372000.0
2015-01-21 12:30:00,3.94,3.94,3.92,3.92,588000.0,3.7677,3.7677,3.7485,3.7485,588000.0
2015-01-21 12:40:00,3.92,3.94,3.92,3.93,566400.0,3.7485,3.7677,3.7485,3.7581,566400.0
2015-01-21 12:50:00,3.93,3.93,3.89,3.91,2025600.0,3.7581,3.7581,3.7199,3.739,2025600.0
2015-01-21 13:00:00,3.91,3.92,3.9,3.92,744000.0,3.739,3.7485,3.7294,3.7485,744000.0
2015-01-21 13:10:00,3.92,3.92,3.91,3.92,516000.0,3.7485,3.7485,3.739,3.7485,516000.0
2015-01-21 13:20:00,3.92,3.93,3.89,3.89,1197600.0,3.7485,3.7581,3.7199,3.7199,1197600.0
2015-01-21 13:30:00,3.89,3.89,3.87,3.89,1646400.0,3.7199,3.7199,3.7007,3.7199,1646400.0
2015-01-21 13:40:00,3.89,3.89,3.88,3.88,1363200.0,3.7199,3.7199,3.7103,3.7103,1363200.0
2015-01-21 13:50:00,3.88,3.88,3.86,3.86,2323200.0,3.7103,3.7103,3.6912,3.6912,2323200.0
2015-01-21 14:00:00,3.86,3.87,3.85,3.86,4833600.0,3.6912,3.7007,3.6816,3.6912,4833600.0
2015-01-21 14:10:00,3.86,3.89,3.85,3.87,2676000.0,3.6912,3.7199,3.6816,3.7007,2676000.0
2015-01-21 14:20:00,3.87,3.89,3.87,3.88,801600.0,3.7007,3.7199,3.7007,3.7103,801600.0
2015-01-21 14:30:00,3.88,3.89,3.87,3.87,789600.0,3.7103,3.7199,3.7007,3.7007,789600.0
2015-01-21 14:40:00,3.87,3.9,3.86,3.9,1089600.0,3.7007,3.7294,3.6912,3.7294,1089600.0
2015-01-21 14:50:00,3.9,3.91,3.9,3.91,1768800.0,3.7294,3.739,3.7294,3.739,1768800.0
2015-01-21 15:00:00,3.91,3.91,3.89,3.89,2872800.0,3.739,3.739,3.7199,3.7199,2872800.0
2015-01-21 15:10:00,3.89,3.92,3.88,3.92,1276800.0,3.7199,3.7485,3.7103,3.7485,1276800.0
2015-01-21 15:20:00,3.92,3.92,3.9,3.9,686400.0,3.7485,3.7485,3.7294,3.7294,686400.0
2015-01-21 15:30:00,3.9,3.92,3.9,3.91,1034400.0,3.7294,3.7485,3.7294,3.739,1034400.0
2015-01-21 15:40:00,3.92,3.92,3.91,3.91,861600.0,3.7485,3.7485,3.739,3.739,861600.0
2015-01-21 15:50:00,3.91,3.91,3.9,3.91,1994400.0,3.739,3.739,3.7294,3.739,1994400.0
2015-01-22 09:30:00,3.96,4.0,3.92,3.92,4132800.0,3.7868,3.825,3.7485,3.7485,4132800.0
2015-01-22 09:40:00,3.92,3.92,3.85,3.87,6724800.0,3.7485,3.7485,3.6816,3.7007,6724800.0
2015-01-22 09:50:00,3.87,3.9,3.85,3.9,4850400.0,3.7007,3.7294,3.6816,3.7294,4850400.0
2015-01-22 10:00:00,3.89,3.93,3.89,3.92,2251200.0,3.7199,3.7581,3.7199,3.7485,2251200.0
2015-01-22 10:10:00,3.92,3.96,3.91,3.96,2299200.0,3.7485,3.7868,3.739,3.7868,2299200.0
2015-01-22 10:20:00,3.96,3.97,3.94,3.95,1965600.0,3.7868,3.7964,3.7677,3.7772,1965600.0
2015-01-22 10:30:00,3.96,3.98,3.95,3.97,2176800.0,3.7868,3.8059,3.7772,3.7964,2176800.0
2015-01-22 10:40:00,3.97,4.0,3.97,3.99,2292000.0,3.7964,3.825,3.7964,3.8155,2292000.0
2015-01-22 10:50:00,4.0,4.03,3.99,4.03,4010400.0,3.825,3.8537,3.8155,3.8537,4010400.0
2015-01-22 11:00:00,4.02,4.03,4.01,4.01,2160000.0,3.8442,3.8537,3.8346,3.8346,2160000.0
2015-01-22 11:10:00,4.01,4.02,4.0,4.02,1238400.0,3.8346,3.8442,3.825,3.8442,1238400.0
2015-01-22 11:20:00,4.02,4.05,4.02,4.04,2023200.0,3.8442,3.8729,3.8442,3.8633,2023200.0
2015-01-22 11:30:00,4.04,4.04,4.02,4.03,974400.0,3.8633,3.8633,3.8442,3.8537,974400.0
2015-01-22 11:40:00,4.03,4.04,4.02,4.02,547200.0,3.8537,3.8633,3.8442,3.8442,547200.0
2015-01-22 11:50:00,4.02,4.03,4.01,4.03,1123200.0,3.8442,3.8537,3.8346,3.8537,1123200.0
2015-01-22 12:00:00,4.03,4.03,4.0,4.01,1437600.0,3.8537,3.8537,3.825,3.8346,1437600.0
2015-01-22 12:10:00,4.01,4.02,4.01,4.02,489600.0,3.8346,3.8442,3.8346,3.8442,489600.0
2015-01-22 12:20:00,4.02,4.04,4.02,4.04,621600.0,3.8442,3.8633,3.8442,3.8633,621600.0
2015-01-22 12:30:00,4.04,4.04,4.02,4.02,552000.0,3.8633,3.8633,3.8442,3.8442,552000.0
2015-01-22 12:40:00,4.02,4.03,4.01,4.03,1444800.0,3.8442,3.8537,3.8346,3.8537,1444800.0
2015-01-22 12:50:00,4.02,4.03,4.01,4.02,571200.0,3.8442,3.8537,3.8346,3.8442,571200.0
2015-01-22 13:00:00,4.02,4.03,4.02,4.02,660000.0,3.8442,3.8537,3.8442,3.8442,660000.0
2015-01-22 13:10:00,4.02,4.03,4.0,4.01,703200.0,3.8442,3.8537,3.825,3.8346,703200.0
2015-01-22 13:20:00,4.01,4.01,4.0,4.0,1668000.0,3.8346,3.8346,3.825,3.825,1668000.0
2015-01-22 13:30:00,4.0,4.02,4.0,4.02,1504800.0,3.825,3.8442,3.825,3.8442,1504800.0
2015-01-22 13:40:00,4.02,4.04,4.02,4.02,1310400.0,3.8442,3.8633,3.8442,3.8442,1310400.0
2015-01-22 13:50:00,4.02,4.03,4.01,4.02,338400.0,3.8442,3.8537,3.8346,3.8442,338400.0
2015-01-22 14:00:00,4.02,4.04,4.01,4.02,866400.0,3.8442,3.8633,3.8346,3.8442,866400.0
2015-01-22 14:10:00,4.02,4.05,4.02,4.04,1399200.0,3.8442,3.8729,3.8442,3.8633,1399200.0
2015-01-22 14:20:00,4.04,4.05,4.04,4.04,1567200.0,3.8633,3.8729,3.8633,3.8633,1567200.0
2015-01-22 14:30:00,4.04,4.07,4.04,4.07,3057600.0,3.8633,3.892,3.8633,3.892,3057600.0
2015-01-22 14:40:00,4.07,4.08,4.05,4.08,1245600.0,3.892,3.9015,3.8729,3.9015,1245600.0
2015-01-22 14:50:00,4.08,4.1,4.08,4.1,2928000.0,3.9015,3.9207,3.9015,3.9207,2928000.0
2015-01-22 15:00:00,4.1,4.12,4.09,4.12,3024000.0,3.9207,3.9398,3.9111,3.9398,3024000.0
2015-01-22 15:10:00,4.12,4.14,4.12,4.14,1617600.0,3.9398,3.9589,3.9398,3.9589,1617600.0
2015-01-22 15:20:00,4.14,4.14,4.11,4.12,2181600.0,3.9589,3.9589,3.9302,3.9398,2181600.0
2015-01-22 15:30:00,4.12,4.13,4.11,4.12,1648800.0,3.9398,3.9494,3.9302,3.9398,1648800.0
2015-01-22 15:40:00,4.12,4.12,4.11,4.11,645600.0,3.9398,3.9398,3.9302,3.9302,645600.0
2015-01-22 15:50:00,4.12,4.13,4.11,4.13,2731200.0,3.9398,3.9494,3.9302,3.9494,2731200.0
2015-01-23 09:30:00,4.13,4.14,4.09,4.12,8505600.0,3.9494,3.9589,3.9111,3.9398,8505600.0
2015-01-23 09:40:00,4.12,4.14,4.1,4.13,3228000.0,3.9398,3.9589,3.9207,3.9494,3228000.0
2015-01-23 09:50:00,4.13,4.15,4.12,4.14,3259200.0,3.9494,3.9685,3.9398,3.9589,3259200.0
2015-01-23 10:00:00,4.14,4.16,4.14,4.14,2731200.0,3.9589,3.978,3.9589,3.9589,2731200.0
2015-01-23 10:10:00,4.15,4.15,4.12,4.13,2042400.0,3.9685,3.9685,3.9398,3.9494,2042400.0
2015-01-23 10:20:00,4.13,4.14,4.12,4.13,1836000.0,3.9494,3.9589,3.9398,3.9494,1836000.0
2015-01-23 10:30:00,4.13,4.13,4.11,4.12,1665600.0,3.9494,3.9494,3.9302,3.9398,1665600.0
2015-01-23 10:40:00,4.12,4.12,4.09,4.11,2589600.0,3.9398,3.9398,3.9111,3.9302,2589600.0
2015-01-23 10:50:00,4.11,4.15,4.11,4.14,2712000.0,3.9302,3.9685,3.9302,3.9589,2712000.0
2015-01-23 11:00:00,4.13,4.15,4.13,4.14,679200.0,3.9494,3.9685,3.9494,3.9589,679200.0
2015-01-23 11:10:00,4.14,4.14,4.12,4.14,770400.0,3.9589,3.9589,3.9398,3.9589,770400.0
2015-01-23 11:20:00,4.14,4.16,4.14,4.16,1684800.0,3.9589,3.978,3.9589,3.978,1684800.0
2015-01-23 11:30:00,4.16,4.16,4.14,4.14,720000.0,3.978,3.978,3.9589,3.9589,720000.0
2015-01-23 11:40:00,4.14,4.16,4.14,4.15,787200.0,3.9589,3.978,3.9589,3.9685,787200.0
2015-01-23 11:50:00,4.15,4.15,4.13,4.14,489600.0,3.9685,3.9685,3.9494,3.9589,489600.0
2015-01-23 12:00:00,4.14,4.15,4.14,4.15,429600.0,3.9589,3.9685,3.9589,3.9685,429600.0
2015-01-23 12:10:00,4.15,4.17,4.14,4.14,2880000.0,3.9685,3.9876,3.9589,3.9589,2880000.0
2015-01-23 12:20:00,4.14,4.15,4.13,4.15,1226400.0,3.9589,3.9685,3.9494,3.9685,1226400.0
2015-01-23 12:30:00,4.15,4.17,4.15,4.17,940800.0,3.9685,3.9876,3.9685,3.9876,940800.0
2015-01-23 12:40:00,4.17,4.17,4.16,4.16,736800.0,3.9876,3.9876,3.978,3.978,736800.0
2015-01-23 12:50:00,4.16,4.18,4.16,4.17,1492800.0,3.978,3.9972,3.978,3.9876,1492800.0
2015-01-23 13:00:00,4.17,4.17,4.16,4.17,679200.0,3.9876,3.9876,3.978,3.9876,679200.0
2015-01-23 13:10:00,4.17,4.18,4.15,4.16,1017600.0,3.9876,3.9972,3.9685,3.978,1017600.0
2015-01-23 13:20:00,4.16,4.17,4.16,4.17,480000.0,3.978,3.9876,3.978,3.9876,480000.0
2015-01-23 13:30:00,4.17,4.18,4.17,4.18,696000.0,3.9876,3.9972,3.9876,3.9972,696000.0
2015-01-23 13:40:00,4.18,4.19,4.18,4.19,1406400.0,3.9972,4.0067,3.9972,4.0067,1406400.0
2015-01-23 13:50:00,4.19,4.19,4.18,4.18,624000.0,4.0067,4.0067,3.9972,3.9972,624000.0
2015-01-23 14:00:00,4.18,4.19,4.18,4.18,957600.0,3.9972,4.0067,3.9972,3.9972,957600.0
2015-01-23 14:10:00,4.18,4.18,4.16,4.17,645600.0,3.9972,3.9972,3.978,3.9876,645600.0
2015-01-23 14:20:00,4.17,4.17,4.17,4.17,588000.0,3.9876,3.9876,3.9876,3.9876,588000.0
2015-01-23 14:30:00,4.17,4.17,4.16,4.17,660000.0,3.9876,3.9876,3.978,3.9876,660000.0
2015-01-23 14:40:00,4.16,4.17,4.15,4.15,885600.0,3.978,3.9876,3.9685,3.9685,885600.0
2015-01-23 14:50:00,4.15,4.16,4.14,4.15,1111200.0,3.9685,3.978,3.9589,3.9685,1111200.0
2015-01-23 15:00:00,4.15,4.15,4.14,4.15,1809600.0,3.9685,3.9685,3.9589,3.9685,1809600.0
2015-01-23 15:10:00,4.15,4.16,4.14,4.15,1317600.0,3.9685,3.978,3.9589,3.9685,1317600.0
2015-01-23 15:20:00,4.15,4.16,4.15,4.16,1420800.0,3.9685,3.978,3.9685,3.978,1420800.0
2015-01-23 15:30:00,4.15,4.16,4.14,4.15,1293600.0,3.9685,3.978,3.9589,3.9685,1293600.0
2015-01-23 15:40:00,4.15,4.15,4.14,4.15,1581600.0,3.9685,3.9685,3.9589,3.9685,1581600.0
2015-01-23 15:50:00,4.15,4.15,4.13,4.15,4936800.0,3.9685,3.9685,3.9494,3.9685,4936800.0
2015-01-26 09:30:00,4.14,4.14,4.09,4.1,4315200.0,3.9589,3.9589,3.9111,3.9207,4315200.0
2015-01-26 09:40:00,4.1,4.11,4.08,4.08,2815200.0,3.9207,3.9302,3.9015,3.9015,2815200.0
2015-01-26 09:50:00,4.08,4.11,4.08,4.1,2172000.0,3.9015,3.9302,3.9015,3.9207,2172000.0
2015-01-26 10:00:00,4.1,4.12,4.09,4.12,3096000.0,3.9207,3.9398,3.9111,3.9398,3096000.0
2015-01-26 10:10:00,4.12,4.12,4.09,4.09,1826400.0,3.9398,3.9398,3.9111,3.9111,1826400.0
2015-01-26 10:20:00,4.1,4.11,4.09,4.1,1161600.0,3.9207,3.9302,3.9111,3.9207,1161600.0
2015-01-26 10:30:00,4.1,4.11,4.09,4.1,1322400.0,3.9207,3.9302,3.9111,3.9207,1322400.0
2015-01-26 10:40:00,4.1,4.13,4.1,4.13,2092800.0,3.9207,3.9494,3.9207,3.9494,2092800.0
2015-01-26 10:50:00,4.13,4.14,4.13,4.14,1010400.0,3.9494,3.9589,3.9494,3.9589,1010400.0
2015-01-26 11:00:00,4.13,4.15,4.13,4.13,717600.0,3.9494,3.9685,3.9494,3.9494,717600.0
2015-01-26 11:10:00,4.13,4.14,4.12,4.12,1416000.0,3.9494,3.9589,3.9398,3.9398,1416000.0
2015-01-26 11:20:00,4.12,4.13,4.1,4.11,616800.0,3.9398,3.9494,3.9207,3.9302,616800.0
2015-01-26 11:30:00,4.11,4.12,4.1,4.1,1346400.0,3.9302,3.9398,3.9207,3.9207,1346400.0
2015-01-26 11:40:00,4.11,4.12,4.1,4.11,424800.0,3.9302,3.9398,3.9207,3.9302,424800.0
2015-01-26 11:50:00,4.11,4.13,4.11,4.12,528000.0,3.9302,3.9494,3.9302,3.9398,528000.0
2015-01-26 12:00:00,4.12,4.14,4.12,4.14,496800.0,3.9398,3.9589,3.9398,3.9589,496800.0
2015-01-26 12:10:00,4.13,4.14,4.12,4.13,734400.0,3.9494,3.9589,3.9398,3.9494,734400.0
2015-01-26 12:20:00,4.13,4.14,4.13,4.13,686400.0,3.9494,3.9589,3.9494,3.9494,686400.0
2015-01-26 12:30:00,4.13,4.13,4.11,4.12,319200.0,3.9494,3.9494,3.9302,3.9398,319200.0
2015-01-26 12:40:00,4.12,4.13,4.12,4.12,189600.0,3.9398,3.9494,3.9398,3.9398,189600.0
2015-01-26 12:50:00,4.12,4.13,4.12,4.13,252000.0,3.9398,3.9494,3.9398,3.9494,252000.0
2015-01-26 13:00:00,4.13,4.13,4.11,4.12,343200.0,3.9494,3.9494,3.9302,3.9398,343200.0
2015-01-26 13:10:00,4.12,4.13,4.12,4.13,518400.0,3.9398,3.9494,3.9398,3.9494,518400.0
2015-01-26 13:20:00,4.13,4.13,4.12,4.13,271200.0,3.9494,3.9494,3.9398,3.9494,271200.0
2015-01-26 13:30:00,4.13,4.14,4.13,4.13,621600.0,3.9494,3.9589,3.9494,3.9494,621600.0
2015-01-26 13:40:00,4.13,4.16,4.13,4.16,2169600.0,3.9494,3.978,3.9494,3.978,2169600.0
2015-01-26 13:50:00,4.16,4.16,4.15,4.15,748800.0,3.978,3.978,3.9685,3.9685,748800.0
2015-01-26 14:00:00,4.15,4.15,4.15,4.15,506400.0,3.9685,3.9685,3.9685,3.9685,506400.0
2015-01-26 14:10:00,4.15,4.15,4.13,4.14,708000.0,3.9685,3.9685,3.9494,3.9589,708000.0
2015-01-26 14:20:00,4.14,4.14,4.13,4.14,681600.0,3.9589,3.9589,3.9494,3.9589,681600.0
2015-01-26 14:30:00,4.14,4.14,4.14,4.14,1912800.0,3.9589,3.9589,3.9589,3.9589,1912800.0
2015-01-26 14:40:00,4.14,4.14,4.12,4.12,1092000.0,3.9589,3.9589,3.9398,3.9398,1092000.0
2015-01-26 14:50:00,4.12,4.13,4.11,4.12,1267200.0,3.9398,3.9494,3.9302,3.9398,1267200.0
2015-01-26 15:00:00,4.12,4.13,4.12,4.13,295200.0,3.9398,3.9494,3.9398,3.9494,295200.0
2015-01-26 15:10:00,4.13,4.13,4.11,4.12,746400.0,3.9494,3.9494,3.9302,3.9398,746400.0
2015-01-26 15:20:00,4.12,4.13,4.12,4.12,693600.0,3.9398,3.9494,3.9398,3.9398,693600.0
2015-01-26 15:30:00,4.12,4.13,4.12,4.13,960000.0,3.9398,3.9494,3.9398,3.9494,960000.0
2015-01-26 15:40:00,4.13,4.13,4.12,4.12,1156800.0,3.9494,3.9494,3.9398,3.9398,1156800.0
2015-01-26 15:50:00,4.12,4.15,4.12,4.14,2872800.0,3.9398,3.9685,3.9398,3.9589,2872800.0
2015-01-27 09:30:00,3.95,3.95,3.88,3.91,11572800.0,3.7772,3.7772,3.7103,3.739,11572800.0
2015-01-27 09:40:00,3.91,3.92,3.88,3.9,4946400.0,3.739,3.7485,3.7103,3.7294,4946400.0
2015-01-27 09:50:00,3.9,3.91,3.87,3.88,4219200.0,3.7294,3.739,3.7007,3.7103,4219200.0
2015-01-27 10:00:00,3.88,3.9,3.86,3.89,3201600.0,3.7103,3.7294,3.6912,3.7199,3201600.0
2015-01-27 10:10:00,3.89,3.9,3.86,3.87,2232000.0,3.7199,3.7294,3.6912,3.7007,2232000.0
2015-01-27 10:20:00,3.87,3.88,3.85,3.85,3768000.0,3.7007,3.7103,3.6816,3.6816,3768000.0
2015-01-27 10:30:00,3.85,3.86,3.8,3.82,4814400.0,3.6816,3.6912,3.6338,3.6529,4814400.0
2015-01-27 10:40:00,3.82,3.82,3.78,3.8,7176000.0,3.6529,3.6529,3.6147,3.6338,7176000.0
2015-01-27 10:50:00,3.8,3.83,3.8,3.82,2656800.0,3.6338,3.6625,3.6338,3.6529,2656800.0
2015-01-27 11:00:00,3.82,3.84,3.82,3.84,2992800.0,3.6529,3.672,3.6529,3.672,2992800.0
2015-01-27 11:10:00,3.84,3.85,3.83,3.84,2409600.0,3.672,3.6816,3.6625,3.672,2409600.0
2015-01-27 11:20:00,3.84,3.85,3.82,3.85,1824000.0,3.672,3.6816,3.6529,3.6816,1824000.0
2015-01-27 11:30:00,3.85,3.87,3.85,3.86,2179200.0,3.6816,3.7007,3.6816,3.6912,2179200.0
2015-01-27 11:40:00,3.86,3.87,3.85,3.86,1644000.0,3.6912,3.7007,3.6816,3.6912,1644000.0
2015-01-27 11:50:00,3.86,3.87,3.84,3.84,1780800.0,3.6912,3.7007,3.672,3.672,1780800.0
2015-01-27 12:00:00,3.84,3.86,3.84,3.86,1207200.0,3.672,3.6912,3.672,3.6912,1207200.0
2015-01-27 12:10:00,3.86,3.86,3.84,3.86,885600.0,3.6912,3.6912,3.672,3.6912,885600.0
2015-01-27 12:20:00,3.86,3.89,3.85,3.89,2114400.0,3.6912,3.7199,3.6816,3.7199,2114400.0
2015-01-27 12:30:00,3.89,3.89,3.88,3.89,1704000.0,3.7199,3.7199,3.7103,3.7199,1704000.0
2015-01-27 12:40:00,3.89,3.89,3.87,3.87,904800.0,3.7199,3.7199,3.7007,3.7007,904800.0
2015-01-27 12:50:00,3.87,3.88,3.87,3.88,842400.0,3.7007,3.7103,3.7007,3.7103,842400.0
2015-01-27 13:00:00,3.88,3.89,3.88,3.89,1123200.0,3.7103,3.7199,3.7103,3.7199,1123200.0
2015-01-27 13:10:00,3.89,3.91,3.88,3.9,2714400.0,3.7199,3.739,3.7103,3.7294,2714400.0
2015-01-27 13:20:00,3.9,3.92,3.9,3.92,2138400.0,3.7294,3.7485,3.7294,3.7485,2138400.0
2015-01-27 13:30:00,3.92,3.93,3.91,3.92,1984800.0,3.7485,3.7581,3.739,3.7485,1984800.0
2015-01-27 13:40:00,3.93,3.93,3.91,3.91,988800.0,3.7581,3.7581,3.739,3.739,988800.0
2015-01-27 13:50:00,3.92,3.92,3.89,3.9,1480800.0,3.7485,3.7485,3.7199,3.7294,1480800.0
2015-01-27 14:00:00,3.9,3.91,3.9,3.9,849600.0,3.7294,3.739,3.7294,3.7294,849600.0
2015-01-27 14:10:00,3.9,3.93,3.9,3.93,856800.0,3.7294,3.7581,3.7294,3.7581,856800.0
2015-01-27 14:20:00,3.93,3.95,3.93,3.95,2757600.0,3.7581,3.7772,3.7581,3.7772,2757600.0
2015-01-27 14:30:00,3.95,3.95,3.93,3.94,1980000.0,3.7772,3.7772,3.7581,3.7677,1980000.0
2015-01-27 14:40:00,3.94,3.94,3.92,3.93,909600.0,3.7677,3.7677,3.7485,3.7581,909600.0
2015-01-27 14:50:00,3.93,3.94,3.9,3.9,1497600.0,3.7581,3.7677,3.7294,3.7294,1497600.0
2015-01-27 15:00:00,3.9,3.91,3.9,3.91,825600.0,3.7294,3.739,3.7294,3.739,825600.0
2015-01-27 15:10:00,3.91,3.91,3.89,3.89,806400.0,3.739,3.739,3.7199,3.7199,806400.0
2015-01-27 15:20:00,3.89,3.89,3.86,3.86,1941600.0,3.7199,3.7199,3.6912,3.6912,1941600.0
2015-01-27 15:30:00,3.86,3.88,3.85,3.86,1612800.0,3.6912,3.7103,3.6816,3.6912,1612800.0
2015-01-27 15:40:00,3.86,3.87,3.85,3.85,1567200.0,3.6912,3.7007,3.6816,3.6816,1567200.0
2015-01-27 15:50:00,3.85,3.85,3.82,3.82,5954400.0,3.6816,3.6816,3.6529,3.6529,5954400.0
2015-01-28 09:30:00,4.0,4.01,3.95,3.97,6734400.0,3.825,3.8346,3.7772,3.7964,6734400.0
2015-01-28 09:40:00,3.97,3.99,3.96,3.98,3304800.0,3.7964,3.8155,3.7868,3.8059,3304800.0
2015-01-28 09:50:00,3.99,4.01,3.98,3.98,3739200.0,3.8155,3.8346,3.8059,3.8059,3739200.0
2015-01-28 10:00:00,3.98,4.0,3.98,3.99,1910400.0,3.8059,3.825,3.8059,3.8155,1910400.0
2015-01-28 10:10:00,3.99,4.0,3.95,3.96,1999200.0,3.8155,3.825,3.7772,3.7868,1999200.0
2015-01-28 10:20:00,3.96,3.98,3.96,3.96,1459200.0,3.7868,3.8059,3.7868,3.7868,1459200.0
2015-01-28 10:30:00,3.96,3.97,3.91,3.92,3153600.0,3.7868,3.7964,3.739,3.7485,3153600.0
2015-01-28 10:40:00,3.92,3.93,3.89,3.9,3420000.0,3.7485,3.7581,3.7199,3.7294,3420000.0
2015-01-28 10:50:00,3.9,3.91,3.87,3.88,2676000.0,3.7294,3.739,3.7007,3.7103,2676000.0
2015-01-28 11:00:00,3.88,3.91,3.88,3.91,2556000.0,3.7103,3.739,3.7103,3.739,2556000.0
2015-01-28 11:10:00,3.91,3.91,3.85,3.87,2635200.0,3.739,3.739,3.6816,3.7007,2635200.0
2015-01-28 11:20:00,3.87,3.89,3.85,3.88,2954400.0,3.7007,3.7199,3.6816,3.7103,2954400.0
2015-01-28 11:30:00,3.88,3.9,3.88,3.9,1375200.0,3.7103,3.7294,3.7103,3.7294,1375200.0
2015-01-28 11:40:00,3.9,3.92,3.89,3.91,1308000.0,3.7294,3.7485,3.7199,3.739,1308000.0
2015-01-28 11:50:00,3.91,3.91,3.89,3.9,854400.0,3.739,3.739,3.7199,3.7294,854400.0
2015-01-28 12:00:00,3.9,3.93,3.9,3.92,931200.0,3.7294,3.7581,3.7294,3.7485,931200.0
2015-01-28 12:10:00,3.92,3.95,3.92,3.94,979200.0,3.7485,3.7772,3.7485,3.7677,979200.0
2015-01-28 12:20:00,3.95,3.96,3.94,3.95,1396800.0,3.7772,3.7868,3.7677,3.7772,1396800.0
2015-01-28 12:30:00,3.95,3.96,3.94,3.94,1416000.0,3.7772,3.7868,3.7677,3.7677,1416000.0
2015-01-28 12:40:00,3.94,3.96,3.94,3.96,648000.0,3.7677,3.7868,3.7677,3.7868,648000.0
2015-01-28 12:50:00,3.96,3.96,3.94,3.95,799200.0,3.7868,3.7868,3.7677,3.7772,799200.0
2015-01-28 13:00:00,3.95,3.95,3.93,3.94,756000.0,3.7772,3.7772,3.7581,3.7677,756000.0
2015-01-28 13:10:00,3.94,3.94,3.92,3.93,1269600.0,3.7677,3.7677,3.7485,3.7581,1269600.0
2015-01-28 13:20:00,3.93,3.95,3.93,3.93,364800.0,3.7581,3.7772,3.7581,3.7581,364800.0
2015-01-28 13:30:00,3.93,3.95,3.93,3.95,573600.0,3.7581,3.7772,3.7581,3.7772,573600.0
2015-01-28 13:40:00,3.95,3.95,3.94,3.94,871200.0,3.7772,3.7772,3.7677,3.7677,871200.0
2015-01-28 13:50:00,3.94,3.96,3.92,3.92,993600.0,3.7677,3.7868,3.7485,3.7485,993600.0
2015-01-28 14:00:00,3.92,3.97,3.91,3.91,3403200.0,3.7485,3.7964,3.739,3.739,3403200.0
2015-01-28 14:10:00,3.91,3.93,3.88,3.92,3096000.0,3.739,3.7581,3.7103,3.7485,3096000.0
2015-01-28 14:20:00,3.92,3.93,3.87,3.87,1929600.0,3.7485,3.7581,3.7007,3.7007,1929600.0
2015-01-28 14:30:00,3.87,3.88,3.84,3.86,2916000.0,3.7007,3.7103,3.672,3.6912,2916000.0
2015-01-28 14:40:00,3.86,3.9,3.86,3.88,1737600.0,3.6912,3.7294,3.6912,3.7103,1737600.0
2015-01-28 14:50:00,3.88,3.91,3.87,3.89,1336800.0,3.7103,3.739,3.7007,3.7199,1336800.0
2015-01-28 15:00:00,3.89,3.91,3.87,3.88,960000.0,3.7199,3.739,3.7007,3.7103,960000.0
2015-01-28 15:10:00,3.88,3.88,3.82,3.82,2798400.0,3.7103,3.7103,3.6529,3.6529,2798400.0
2015-01-28 15:20:00,3.82,3.85,3.81,3.83,2280000.0,3.6529,3.6816,3.6434,3.6625,2280000.0
2015-01-28 15:30:00,3.83,3.83,3.78,3.79,4267200.0,3.6625,3.6625,3.6147,3.6242,4267200.0
2015-01-28 15:40:00,3.79,3.79,3.76,3.79,4939200.0,3.6242,3.6242,3.5955,3.6242,4939200.0
2015-01-28 15:50:00,3.78,3.79,3.76,3.76,4742400.0,3.6147,3.6242,3.5955,3.5955,4742400.0
2015-01-29 09:30:00,3.75,3.77,3.7,3.71,8532000.0,3.586,3.6051,3.5382,3.5477,8532000.0
2015-01-29 09:40:00,3.7,3.71,3.65,3.67,4478400.0,3.5382,3.5477,3.4903,3.5095,4478400.0
2015-01-29 09:50:00,3.67,3.71,3.65,3.71,4411200.0,3.5095,3.5477,3.4903,3.5477,4411200.0
2015-01-29 10:00:00,3.71,3.73,3.69,3.71,4860000.0,3.5477,3.5669,3.5286,3.5477,4860000.0
2015-01-29 10:10:00,3.71,3.73,3.69,3.72,2191200.0,3.5477,3.5669,3.5286,3.5573,2191200.0
2015-01-29 10:20:00,3.71,3.73,3.69,3.73,1797600.0,3.5477,3.5669,3.5286,3.5669,1797600.0
2015-01-29 10:30:00,3.73,3.73,3.68,3.71,2445600.0,3.5669,3.5669,3.519,3.5477,2445600.0
2015-01-29 10:40:00,3.7,3.71,3.66,3.69,2659200.0,3.5382,3.5477,3.4999,3.5286,2659200.0
2015-01-29 10:50:00,3.69,3.71,3.68,3.7,1636800.0,3.5286,3.5477,3.519,3.5382,1636800.0
2015-01-29 11:00:00,3.7,3.7,3.67,3.7,751200.0,3.5382,3.5382,3.5095,3.5382,751200.0
2015-01-29 11:10:00,3.7,3.72,3.69,3.69,1586400.0,3.5382,3.5573,3.5286,3.5286,1586400.0
2015-01-29 11:20:00,3.69,3.72,3.68,3.7,1327200.0,3.5286,3.5573,3.519,3.5382,1327200.0
2015-01-29 11:30:00,3.7,3.73,3.7,3.72,1891200.0,3.5382,3.5669,3.5382,3.5573,1891200.0
2015-01-29 11:40:00,3.73,3.73,3.71,3.72,1852800.0,3.5669,3.5669,3.5477,3.5573,1852800.0
2015-01-29 11:50:00,3.72,3.74,3.72,3.72,2498400.0,3.5573,3.5764,3.5573,3.5573,2498400.0
2015-01-29 12:00:00,3.72,3.75,3.72,3.73,1648800.0,3.5573,3.586,3.5573,3.5669,1648800.0
2015-01-29 12:10:00,3.73,3.74,3.72,3.73,1267200.0,3.5669,3.5764,3.5573,3.5669,1267200.0
2015-01-29 12:20:00,3.73,3.73,3.71,3.72,660000.0,3.5669,3.5669,3.5477,3.5573,660000.0
2015-01-29 12:30:00,3.72,3.73,3.71,3.72,703200.0,3.5573,3.5669,3.5477,3.5573,703200.0
2015-01-29 12:40:00,3.72,3.72,3.7,3.71,1233600.0,3.5573,3.5573,3.5382,3.5477,1233600.0
2015-01-29 12:50:00,3.71,3.73,3.7,3.72,1288800.0,3.5477,3.5669,3.5382,3.5573,1288800.0
2015-01-29 13:00:00,3.72,3.72,3.7,3.71,482400.0,3.5573,3.5573,3.5382,3.5477,482400.0
2015-01-29 13:10:00,3.72,3.73,3.71,3.73,679200.0,3.5573,3.5669,3.5477,3.5669,679200.0
2015-01-29 13:20:00,3.73,3.76,3.73,3.75,2186400.0,3.5669,3.5955,3.5669,3.586,2186400.0
2015-01-29 13:30:00,3.75,3.77,3.74,3.77,2167200.0,3.586,3.6051,3.5764,3.6051,2167200.0
2015-01-29 13:40:00,3.77,3.79,3.76,3.79,2536800.0,3.6051,3.6242,3.5955,3.6242,2536800.0
2015-01-29 13:50:00,3.79,3.8,3.78,3.78,2352000.0,3.6242,3.6338,3.6147,3.6147,2352000.0
2015-01-29 14:00:00,3.78,3.79,3.78,3.78,933600.0,3.6147,3.6242,3.6147,3.6147,933600.0
2015-01-29 14:10:00,3.77,3.79,3.77,3.77,600000.0,3.6051,3.6242,3.6051,3.6051,600000.0
2015-01-29 14:20:00,3.78,3.81,3.77,3.81,1526400.0,3.6147,3.6434,3.6051,3.6434,1526400.0
2015-01-29 14:30:00,3.81,3.82,3.81,3.82,1804800.0,3.6434,3.6529,3.6434,3.6529,1804800.0
2015-01-29 14:40:00,3.81,3.82,3.8,3.8,748800.0,3.6434,3.6529,3.6338,3.6338,748800.0
2015-01-29 14:50:00,3.8,3.82,3.8,3.81,585600.0,3.6338,3.6529,3.6338,3.6434,585600.0
2015-01-29 15:00:00,3.81,3.84,3.81,3.83,1070400.0,3.6434,3.672,3.6434,3.6625,1070400.0
2015-01-29 15:10:00,3.83,3.83,3.81,3.83,1209600.0,3.6625,3.6625,3.6434,3.6625,1209600.0
2015-01-29 15:20:00,3.83,3.87,3.83,3.86,2510400.0,3.6625,3.7007,3.6625,3.6912,2510400.0
2015-01-29 15:30:00,3.86,3.88,3.85,3.88,2188800.0,3.6912,3.7103,3.6816,3.7103,2188800.0
2015-01-29 15:40:00,3.88,3.89,3.86,3.86,1785600.0,3.7103,3.7199,3.6912,3.6912,1785600.0
2015-01-29 15:50:00,3.86,3.87,3.85,3.86,3506400.0,3.6912,3.7007,3.6816,3.6912,3506400.0
2015-01-30 09:30:00,3.85,3.93,3.85,3.91,4116000.0,3.6816,3.7581,3.6816,3.739,4116000.0
2015-01-30 09:40:00,3.92,3.94,3.91,3.92,3470400.0,3.7485,3.7677,3.739,3.7485,3470400.0
2015-01-30 09:50:00,3.92,3.93,3.88,3.88,2469600.0,3.7485,3.7581,3.7103,3.7103,2469600.0
2015-01-30 10:00:00,3.88,3.9,3.87,3.88,2920800.0,3.7103,3.7294,3.7007,3.7103,2920800.0
2015-01-30 10:10:00,3.88,3.88,3.86,3.86,3081600.0,3.7103,3.7103,3.6912,3.6912,3081600.0
2015-01-30 10:20:00,3.86,3.87,3.84,3.85,2808000.0,3.6912,3.7007,3.672,3.6816,2808000.0
2015-01-30 10:30:00,3.85,3.85,3.81,3.83,7382400.0,3.6816,3.6816,3.6434,3.6625,7382400.0
2015-01-30 10:40:00,3.83,3.86,3.82,3.86,3880800.0,3.6625,3.6912,3.6529,3.6912,3880800.0
2015-01-30 10:50:00,3.86,3.86,3.83,3.85,2431200.0,3.6912,3.6912,3.6625,3.6816,2431200.0
2015-01-30 11:00:00,3.85,3.88,3.84,3.85,4288800.0,3.6816,3.7103,3.672,3.6816,4288800.0
2015-01-30 11:10:00,3.85,3.86,3.82,3.84,1821600.0,3.6816,3.6912,3.6529,3.672,1821600.0
2015-01-30 11:20:00,3.84,3.87,3.83,3.86,2100000.0,3.672,3.7007,3.6625,3.6912,2100000.0
2015-01-30 11:30:00,3.86,3.87,3.85,3.86,1836000.0,3.6912,3.7007,3.6816,3.6912,1836000.0
2015-01-30 11:40:00,3.85,3.86,3.83,3.84,1332000.0,3.6816,3.6912,3.6625,3.672,1332000.0
2015-01-30 11:50:00,3.84,3.88,3.84,3.88,2071200.0,3.672,3.7103,3.672,3.7103,2071200.0
2015-01-30 12:00:00,3.88,3.9,3.88,3.89,1744800.0,3.7103,3.7294,3.7103,3.7199,1744800.0
2015-01-30 12:10:00,3.89,3.92,3.89,3.92,2577600.0,3.7199,3.7485,3.7199,3.7485,2577600.0
2015-01-30 12:20:00,3.91,3.93,3.91,3.93,1740000.0,3.739,3.7581,3.739,3.7581,1740000.0
2015-01-30 12:30:00,3.93,3.93,3.9,3.9,1363200.0,3.7581,3.7581,3.7294,3.7294,1363200.0
2015-01-30 12:40:00,3.9,3.91,3.89,3.89,1334400.0,3.7294,3.739,3.7199,3.7199,1334400.0
2015-01-30 12:50:00,3.89,3.9,3.88,3.89,979200.0,3.7199,3.7294,3.7103,3.7199,979200.0
2015-01-30 13:00:00,3.88,3.9,3.88,3.89,758400.0,3.7103,3.7294,3.7103,3.7199,758400.0
2015-01-30 13:10:00,3.89,3.89,3.86,3.86,1394400.0,3.7199,3.7199,3.6912,3.6912,1394400.0
2015-01-30 13:20:00,3.86,3.88,3.86,3.88,1156800.0,3.6912,3.7103,3.6912,3.7103,1156800.0
2015-01-30 13:30:00,3.87,3.89,3.87,3.89,595200.0,3.7007,3.7199,3.7007,3.7199,595200.0
2015-01-30 13:40:00,3.88,3.91,3.87,3.91,2553600.0,3.7103,3.739,3.7007,3.739,2553600.0
2015-01-30 13:50:00,3.91,3.91,3.89,3.91,1272000.0,3.739,3.739,3.7199,3.739,1272000.0
2015-01-30 14:00:00,3.9,3.9,3.89,3.9,1315200.0,3.7294,3.7294,3.7199,3.7294,1315200.0
2015-01-30 14:10:00,3.9,3.92,3.88,3.91,1166400.0,3.7294,3.7485,3.7103,3.739,1166400.0
2015-01-30 14:20:00,3.91,3.93,3.91,3.93,2824800.0,3.739,3.7581,3.739,3.7581,2824800.0
2015-01-30 14:30:00,3.93,3.94,3.9,3.91,2160000.0,3.7581,3.7677,3.7294,3.739,2160000.0
2015-01-30 14:40:00,3.91,3.91,3.86,3.87,2186400.0,3.739,3.739,3.6912,3.7007,2186400.0
2015-01-30 14:50:00,3.86,3.87,3.85,3.86,1903200.0,3.6912,3.7007,3.6816,3.6912,1903200.0
2015-01-30 15:00:00,3.86,3.87,3.82,3.83,2126400.0,3.6912,3.7007,3.6529,3.6625,2126400.0
2015-01-30 15:10:00,3.83,3.85,3.81,3.81,2738400.0,3.6625,3.6816,3.6434,3.6434,2738400.0
2015-01-30 15:20:00,3.81,3.84,3.79,3.83,3189600.0,3.6434,3.672,3.6242,3.6625,3189600.0
2015-01-30 15:30:00,3.83,3.83,3.81,3.82,1910400.0,3.6625,3.6625,3.6434,3.6529,1910400.0
2015-01-30 15:40:00,3.81,3.81,3.78,3.79,3127200.0,3.6434,3.6434,3.6147,3.6242,3127200.0
2015-01-30 15:50:00,3.79,3.79,3.76,3.78,4156800.0,3.6242,3.6242,3.5955,3.6147,4156800.0
2015-02-02 09:30:00,3.8,3.82,3.76,3.77,4116000.0,3.6338,3.6529,3.5955,3.6051,4116000.0
2015-02-02 09:40:00,3.76,3.76,3.72,3.74,3422400.0,3.5955,3.5955,3.5573,3.5764,3422400.0
2015-02-02 09:50:00,3.73,3.73,3.68,3.68,4905600.0,3.5669,3.5669,3.519,3.519,4905600.0
2015-02-02 10:00:00,3.68,3.68,3.62,3.65,9108000.0,3.519,3.519,3.4617,3.4903,9108000.0
2015-02-02 10:10:00,3.65,3.68,3.64,3.67,2402400.0,3.4903,3.519,3.4808,3.5095,2402400.0
2015-02-02 10:20:00,3.68,3.7,3.67,3.68,2090400.0,3.519,3.5382,3.5095,3.519,2090400.0
2015-02-02 10:30:00,3.68,3.7,3.66,3.7,2400000.0,3.519,3.5382,3.4999,3.5382,2400000.0
2015-02-02 10:40:00,3.7,3.71,3.68,3.69,1250400.0,3.5382,3.5477,3.519,3.5286,1250400.0
2015-02-02 10:50:00,3.69,3.73,3.69,3.71,2791200.0,3.5286,3.5669,3.5286,3.5477,2791200.0
2015-02-02 11:00:00,3.71,3.77,3.71,3.77,7970400.0,3.5477,3.6051,3.5477,3.6051,7970400.0
2015-02-02 11:10:00,3.77,3.79,3.76,3.77,1257600.0,3.6051,3.6242,3.5955,3.6051,1257600.0
2015-02-02 11:20:00,3.77,3.79,3.75,3.79,2248800.0,3.6051,3.6242,3.586,3.6242,2248800.0
2015-02-02 11:30:00,3.8,3.83,3.79,3.83,3117600.0,3.6338,3.6625,3.6242,3.6625,3117600.0
2015-02-02 11:40:00,3.82,3.83,3.8,3.81,1368000.0,3.6529,3.6625,3.6338,3.6434,1368000.0
2015-02-02 11:50:00,3.81,3.82,3.8,3.81,1293600.0,3.6434,3.6529,3.6338,3.6434,1293600.0
2015-02-02 12:00:00,3.81,3.81,3.78,3.79,2229600.0,3.6434,3.6434,3.6147,3.6242,2229600.0
2015-02-02 12:10:00,3.78,3.8,3.77,3.8,796800.0,3.6147,3.6338,3.6051,3.6338,796800.0
2015-02-02 12:20:00,3.8,3.8,3.77,3.78,1941600.0,3.6338,3.6338,3.6051,3.6147,1941600.0
2015-02-02 12:30:00,3.78,3.79,3.77,3.79,979200.0,3.6147,3.6242,3.6051,3.6242,979200.0
2015-02-02 12:40:00,3.79,3.8,3.76,3.76,1648800.0,3.6242,3.6338,3.5955,3.5955,1648800.0
2015-02-02 12:50:00,3.76,3.76,3.74,3.74,1032000.0,3.5955,3.5955,3.5764,3.5764,1032000.0
2015-02-02 13:00:00,3.75,3.75,3.73,3.75,950400.0,3.586,3.586,3.5669,3.586,950400.0
2015-02-02 13:10:00,3.75,3.75,3.74,3.75,756000.0,3.586,3.586,3.5764,3.586,756000.0
2015-02-02 13:20:00,3.75,3.78,3.75,3.76,2114400.0,3.586,3.6147,3.586,3.5955,2114400.0
2015-02-02 13:30:00,3.77,3.78,3.73,3.73,943200.0,3.6051,3.6147,3.5669,3.5669,943200.0
2015-02-02 13:40:00,3.73,3.74,3.71,3.72,1308000.0,3.5669,3.5764,3.5477,3.5573,1308000.0
2015-02-02 13:50:00,3.73,3.74,3.71,3.72,1984800.0,3.5669,3.5764,3.5477,3.5573,1984800.0
2015-02-02 14:00:00,3.71,3.75,3.71,3.74,1999200.0,3.5477,3.586,3.5477,3.5764,1999200.0
2015-02-02 14:10:00,3.73,3.76,3.73,3.76,1149600.0,3.5669,3.5955,3.5669,3.5955,1149600.0
2015-02-02 14:20:00,3.77,3.78,3.76,3.78,1560000.0,3.6051,3.6147,3.5955,3.6147,1560000.0
2015-02-02 14:30:00,3.78,3.79,3.76,3.76,1344000.0,3.6147,3.6242,3.5955,3.5955,1344000.0
2015-02-02 14:40:00,3.76,3.77,3.74,3.74,1173600.0,3.5955,3.6051,3.5764,3.5764,1173600.0
2015-02-02 14:50:00,3.74,3.78,3.74,3.75,782400.0,3.5764,3.6147,3.5764,3.586,782400.0
2015-02-02 15:00:00,3.75,3.77,3.74,3.77,1353600.0,3.586,3.6051,3.5764,3.6051,1353600.0
2015-02-02 15:10:00,3.76,3.79,3.76,3.78,3331200.0,3.5955,3.6242,3.5955,3.6147,3331200.0
2015-02-02 15:20:00,3.78,3.81,3.78,3.8,2066400.0,3.6147,3.6434,3.6147,3.6338,2066400.0
2015-02-02 15:30:00,3.8,3.85,3.8,3.85,4624800.0,3.6338,3.6816,3.6338,3.6816,4624800.0
2015-02-02 15:40:00,3.85,3.88,3.85,3.87,3045600.0,3.6816,3.7103,3.6816,3.7007,3045600.0
2015-02-02 15:50:00,3.87,3.88,3.86,3.87,3674400.0,3.7007,3.7103,3.6912,3.7007,3674400.0
2015-02-03 09:30:00,3.91,3.95,3.91,3.94,3931200.0,3.739,3.7772,3.739,3.7677,3931200.0
2015-02-03 09:40:00,3.94,3.97,3.93,3.95,3583200.0,3.7677,3.7964,3.7581,3.7772,3583200.0
2015-02-03 09:50:00,3.95,3.96,3.93,3.95,4228800.0,3.7772,3.7868,3.7581,3.7772,4228800.0
2015-02-03 10:00:00,3.94,3.95,3.91,3.92,3019200.0,3.7677,3.7772,3.739,3.7485,3019200.0
2015-02-03 10:10:00,3.92,3.93,3.9,3.91,2908800.0,3.7485,3.7581,3.7294,3.739,2908800.0
2015-02-03 10:20:00,3.91,3.94,3.9,3.94,2277600.0,3.739,3.7677,3.7294,3.7677,2277600.0
2015-02-03 10:30:00,3.94,3.94,3.9,3.9,4526400.0,3.7677,3.7677,3.7294,3.7294,4526400.0
2015-02-03 10:40:00,3.9,3.91,3.87,3.87,4060800.0,3.7294,3.739,3.7007,3.7007,4060800.0
2015-02-03 10:50:00,3.87,3.88,3.86,3.87,2244000.0,3.7007,3.7103,3.6912,3.7007,2244000.0
2015-02-03 11:00:00,3.86,3.88,3.86,3.88,2251200.0,3.6912,3.7103,3.6912,3.7103,2251200.0
2015-02-03 11:10:00,3.87,3.9,3.86,3.89,4632000.0,3.7007,3.7294,3.6912,3.7199,4632000.0
2015-02-03 11:20:00,3.89,3.9,3.87,3.88,736800.0,3.7199,3.7294,3.7007,3.7103,736800.0
2015-02-03 11:30:00,3.88,3.89,3.87,3.88,1876800.0,3.7103,3.7199,3.7007,3.7103,1876800.0
2015-02-03 11:40:00,3.88,3.9,3.88,3.88,1639200.0,3.7103,3.7294,3.7103,3.7103,1639200.0
2015-02-03 11:50:00,3.88,3.88,3.85,3.86,2635200.0,3.7103,3.7103,3.6816,3.6912,2635200.0
2015-02-03 12:00:00,3.85,3.87,3.84,3.87,2131200.0,3.6816,3.7007,3.672,3.7007,2131200.0
2015-02-03 12:10:00,3.87,3.88,3.87,3.87,825600.0,3.7007,3.7103,3.7007,3.7007,825600.0
2015-02-03 12:20:00,3.88,3.88,3.87,3.88,1123200.0,3.7103,3.7103,3.7007,3.7103,1123200.0
2015-02-03 12:30:00,3.87,3.88,3.86,3.88,775200.0,3.7007,3.7103,3.6912,3.7103,775200.0
2015-02-03 12:40:00,3.88,3.9,3.87,3.89,1706400.0,3.7103,3.7294,3.7007,3.7199,1706400.0
2015-02-03 12:50:00,3.89,3.9,3.88,3.89,974400.0,3.7199,3.7294,3.7103,3.7199,974400.0
2015-02-03 13:00:00,3.89,3.9,3.88,3.89,916800.0,3.7199,3.7294,3.7103,3.7199,916800.0
2015-02-03 13:10:00,3.89,3.9,3.88,3.89,1029600.0,3.7199,3.7294,3.7103,3.7199,1029600.0
2015-02-03 13:20:00,3.9,3.92,3.9,3.91,2534400.0,3.7294,3.7485,3.7294,3.739,2534400.0
2015-02-03 13:30:00,3.91,3.93,3.91,3.91,2560800.0,3.739,3.7581,3.739,3.739,2560800.0
2015-02-03 13:40:00,3.91,3.93,3.91,3.92,660000.0,3.739,3.7581,3.739,3.7485,660000.0
2015-02-03 13:50:00,3.92,3.95,3.92,3.94,2102400.0,3.7485,3.7772,3.7485,3.7677,2102400.0
2015-02-03 14:00:00,3.95,3.96,3.93,3.93,1360800.0,3.7772,3.7868,3.7581,3.7581,1360800.0
2015-02-03 14:10:00,3.93,3.93,3.92,3.93,948000.0,3.7581,3.7581,3.7485,3.7581,948000.0
2015-02-03 14:20:00,3.93,3.94,3.91,3.92,1845600.0,3.7581,3.7677,3.739,3.7485,1845600.0
2015-02-03 14:30:00,3.92,3.93,3.91,3.93,763200.0,3.7485,3.7581,3.739,3.7581,763200.0
2015-02-03 14:40:00,3.93,3.95,3.93,3.94,1468800.0,3.7581,3.7772,3.7581,3.7677,1468800.0
2015-02-03 14:50:00,3.94,3.96,3.94,3.96,2032800.0,3.7677,3.7868,3.7677,3.7868,2032800.0
2015-02-03 15:00:00,3.96,3.96,3.95,3.96,2258400.0,3.7868,3.7868,3.7772,3.7868,2258400.0
2015-02-03 15:10:00,3.96,3.96,3.94,3.95,1027200.0,3.7868,3.7868,3.7677,3.7772,1027200.0
2015-02-03 15:20:00,3.95,3.97,3.95,3.96,2258400.0,3.7772,3.7964,3.7772,3.7868,2258400.0
2015-02-03 15:30:00,3.96,3.97,3.95,3.97,2431200.0,3.7868,3.7964,3.7772,3.7964,2431200.0
2015-02-03 15:40:00,3.97,3.98,3.97,3.98,2920800.0,3.7964,3.8059,3.7964,3.8059,2920800.0
2015-02-03 15:50:00,3.98,3.99,3.98,3.99,2980800.0,3.8059,3.8155,3.8059,3.8155,2980800.0
2015-02-04 09:30:00,3.93,3.96,3.92,3.95,2704800.0,3.7581,3.7868,3.7485,3.7772,2704800.0
2015-02-04 09:40:00,3.95,3.95,3.93,3.95,1257600.0,3.7772,3.7772,3.7581,3.7772,1257600.0
2015-02-04 09:50:00,3.95,3.96,3.93,3.95,1670400.0,3.7772,3.7868,3.7581,3.7772,1670400.0
2015-02-04 10:00:00,3.95,3.97,3.94,3.94,1809600.0,3.7772,3.7964,3.7677,3.7677,1809600.0
2015-02-04 10:10:00,3.94,3.96,3.93,3.94,2054400.0,3.7677,3.7868,3.7581,3.7677,2054400.0
2015-02-04 10:20:00,3.94,3.94,3.92,3.93,2289600.0,3.7677,3.7677,3.7485,3.7581,2289600.0
2015-02-04 10:30:00,3.93,3.94,3.91,3.93,1754400.0,3.7581,3.7677,3.739,3.7581,1754400.0
2015-02-04 10:40:00,3.93,3.96,3.93,3.95,1240800.0,3.7581,3.7868,3.7581,3.7772,1240800.0
2015-02-04 10:50:00,3.95,3.96,3.94,3.95,1178400.0,3.7772,3.7868,3.7677,3.7772,1178400.0
2015-02-04 11:00:00,3.95,3.98,3.94,3.98,1548000.0,3.7772,3.8059,3.7677,3.8059,1548000.0
2015-02-04 11:10:00,3.98,4.0,3.98,3.99,1536000.0,3.8059,3.825,3.8059,3.8155,1536000.0
2015-02-04 11:20:00,3.99,4.01,3.99,4.0,1339200.0,3.8155,3.8346,3.8155,3.825,1339200.0
2015-02-04 11:30:00,4.01,4.02,4.0,4.02,1728000.0,3.8346,3.8442,3.825,3.8442,1728000.0
2015-02-04 11:40:00,4.02,4.02,4.01,4.02,1185600.0,3.8442,3.8442,3.8346,3.8442,1185600.0
2015-02-04 11:50:00,4.01,4.02,4.0,4.02,873600.0,3.8346,3.8442,3.825,3.8442,873600.0
2015-02-04 12:00:00,4.01,4.02,4.0,4.01,518400.0,3.8346,3.8442,3.825,3.8346,518400.0
2015-02-04 12:10:00,4.01,4.02,4.01,4.01,362400.0,3.8346,3.8442,3.8346,3.8346,362400.0
2015-02-04 12:20:00,4.01,4.01,3.99,3.99,1180800.0,3.8346,3.8346,3.8155,3.8155,1180800.0
2015-02-04 12:30:00,3.99,3.99,3.98,3.98,1183200.0,3.8155,3.8155,3.8059,3.8059,1183200.0
2015-02-04 12:40:00,3.99,3.99,3.97,3.98,1248000.0,3.8155,3.8155,3.7964,3.8059,1248000.0
2015-02-04 12:50:00,3.98,3.99,3.98,3.99,583200.0,3.8059,3.8155,3.8059,3.8155,583200.0
2015-02-04 13:00:00,3.99,4.0,3.99,4.0,561600.0,3.8155,3.825,3.8155,3.825,561600.0
2015-02-04 13:10:00,4.0,4.0,3.99,4.0,559200.0,3.825,3.825,3.8155,3.825,559200.0
2015-02-04 13:20:00,3.99,4.01,3.99,4.01,876000.0,3.8155,3.8346,3.8155,3.8346,876000.0
2015-02-04 13:30:00,4.01,4.02,4.01,4.01,1243200.0,3.8346,3.8442,3.8346,3.8346,1243200.0
2015-02-04 13:40:00,4.01,4.02,4.0,4.0,1087200.0,3.8346,3.8442,3.825,3.825,1087200.0
2015-02-04 13:50:00,4.01,4.01,4.0,4.0,696000.0,3.8346,3.8346,3.825,3.825,696000.0
2015-02-04 14:00:00,4.01,4.03,4.0,4.01,2503200.0,3.8346,3.8537,3.825,3.8346,2503200.0
2015-02-04 14:10:00,4.01,4.01,3.99,3.99,1380000.0,3.8346,3.8346,3.8155,3.8155,1380000.0
2015-02-04 14:20:00,3.99,4.01,3.99,4.01,583200.0,3.8155,3.8346,3.8155,3.8346,583200.0
2015-02-04 14:30:00,4.01,4.02,4.0,4.01,1524000.0,3.8346,3.8442,3.825,3.8346,1524000.0
2015-02-04 14:40:00,4.01,4.02,4.01,4.02,770400.0,3.8346,3.8442,3.8346,3.8442,770400.0
2015-02-04 14:50:00,4.02,4.03,4.01,4.02,1634400.0,3.8442,3.8537,3.8346,3.8442,1634400.0
2015-02-04 15:00:00,4.02,4.03,4.01,4.03,1173600.0,3.8442,3.8537,3.8346,3.8537,1173600.0
2015-02-04 15:10:00,4.03,4.04,4.02,4.03,1756800.0,3.8537,3.8633,3.8442,3.8537,1756800.0
2015-02-04 15:20:00,4.03,4.05,4.03,4.05,1720800.0,3.8537,3.8729,3.8537,3.8729,1720800.0
2015-02-04 15:30:00,4.05,4.05,4.02,4.02,1984800.0,3.8729,3.8729,3.8442,3.8442,1984800.0
2015-02-04 15:40:00,4.02,4.03,3.94,3.97,5412000.0,3.8442,3.8537,3.7677,3.7964,5412000.0
2015-02-04 15:50:00,3.97,3.98,3.95,3.98,2841600.0,3.7964,3.8059,3.7772,3.8059,2841600.0
2015-02-05 09:30:00,4.0,4.02,3.98,4.02,3381600.0,3.825,3.8442,3.8059,3.8442,3381600.0
2015-02-05 09:40:00,4.02,4.04,4.0,4.04,1898400.0,3.8442,3.8633,3.825,3.8633,1898400.0
2015-02-05 09:50:00,4.04,4.05,4.02,4.02,2157600.0,3.8633,3.8729,3.8442,3.8442,2157600.0
2015-02-05 10:00:00,4.03,4.04,4.02,4.02,1317600.0,3.8537,3.8633,3.8442,3.8442,1317600.0
2015-02-05 10:10:00,4.02,4.03,4.0,4.02,1291200.0,3.8442,3.8537,3.825,3.8442,1291200.0
2015-02-05 10:20:00,4.03,4.03,4.01,4.03,1396800.0,3.8537,3.8537,3.8346,3.8537,1396800.0
2015-02-05 10:30:00,4.03,4.05,4.03,4.05,1982400.0,3.8537,3.8729,3.8537,3.8729,1982400.0
2015-02-05 10:40:00,4.05,4.06,4.04,4.05,943200.0,3.8729,3.8824,3.8633,3.8729,943200.0
2015-02-05 10:50:00,4.05,4.06,4.04,4.04,924000.0,3.8729,3.8824,3.8633,3.8633,924000.0
2015-02-05 11:00:00,4.04,4.05,4.04,4.04,616800.0,3.8633,3.8729,3.8633,3.8633,616800.0
2015-02-05 11:10:00,4.05,4.05,4.03,4.03,1224000.0,3.8729,3.8729,3.8537,3.8537,1224000.0
2015-02-05 11:20:00,4.03,4.05,4.03,4.05,746400.0,3.8537,3.8729,3.8537,3.8729,746400.0
2015-02-05 11:30:00,4.05,4.05,4.05,4.05,624000.0,3.8729,3.8729,3.8729,3.8729,624000.0
2015-02-05 11:40:00,4.05,4.05,4.04,4.05,878400.0,3.8729,3.8729,3.8633,3.8729,878400.0
2015-02-05 11:50:00,4.05,4.05,4.04,4.04,645600.0,3.8729,3.8729,3.8633,3.8633,645600.0
2015-02-05 12:00:00,4.05,4.05,4.03,4.04,729600.0,3.8729,3.8729,3.8537,3.8633,729600.0
2015-02-05 12:10:00,4.04,4.04,4.02,4.03,528000.0,3.8633,3.8633,3.8442,3.8537,528000.0
2015-02-05 12:20:00,4.03,4.03,4.02,4.03,420000.0,3.8537,3.8537,3.8442,3.8537,420000.0
2015-02-05 12:30:00,4.03,4.04,4.03,4.04,489600.0,3.8537,3.8633,3.8537,3.8633,489600.0
2015-02-05 12:40:00,4.04,4.04,4.03,4.03,268800.0,3.8633,3.8633,3.8537,3.8537,268800.0
2015-02-05 12:50:00,4.03,4.03,4.02,4.02,729600.0,3.8537,3.8537,3.8442,3.8442,729600.0
2015-02-05 13:00:00,4.02,4.03,4.02,4.03,1444800.0,3.8442,3.8537,3.8442,3.8537,1444800.0
2015-02-05 13:10:00,4.03,4.05,4.03,4.04,676800.0,3.8537,3.8729,3.8537,3.8633,676800.0
2015-02-05 13:20:00,4.04,4.04,4.04,4.04,684000.0,3.8633,3.8633,3.8633,3.8633,684000.0
2015-02-05 13:30:00,4.04,4.04,4.04,4.04,470400.0,3.8633,3.8633,3.8633,3.8633,470400.0
2015-02-05 13:40:00,4.04,4.05,4.04,4.05,499200.0,3.8633,3.8729,3.8633,3.8729,499200.0
2015-02-05 13:50:00,4.05,4.05,4.04,4.04,530400.0,3.8729,3.8729,3.8633,3.8633,530400.0
2015-02-05 14:00:00,4.05,4.05,4.03,4.04,705600.0,3.8729,3.8729,3.8537,3.8633,705600.0
2015-02-05 14:10:00,4.04,4.06,4.04,4.06,1656000.0,3.8633,3.8824,3.8633,3.8824,1656000.0
2015-02-05 14:20:00,4.06,4.06,4.04,4.05,739200.0,3.8824,3.8824,3.8633,3.8729,739200.0
2015-02-05 14:30:00,4.05,4.05,4.05,4.05,554400.0,3.8729,3.8729,3.8729,3.8729,554400.0
2015-02-05 14:40:00,4.05,4.05,4.04,4.05,566400.0,3.8729,3.8729,3.8633,3.8729,566400.0
2015-02-05 14:50:00,4.05,4.05,4.04,4.05,777600.0,3.8729,3.8729,3.8633,3.8729,777600.0
2015-02-05 15:00:00,4.05,4.05,4.04,4.05,988800.0,3.8729,3.8729,3.8633,3.8729,988800.0
2015-02-05 15:10:00,4.05,4.05,4.04,4.05,609600.0,3.8729,3.8729,3.8633,3.8729,609600.0
2015-02-05 15:20:00,4.05,4.07,4.05,4.07,2892000.0,3.8729,3.892,3.8729,3.892,2892000.0
2015-02-05 15:30:00,4.07,4.08,4.06,4.08,3036000.0,3.892,3.9015,3.8824,3.9015,3036000.0
2015-02-05 15:40:00,4.08,4.08,4.07,4.07,3040800.0,3.9015,3.9015,3.892,3.892,3040800.0
2015-02-05 15:50:00,4.07,4.08,4.07,4.08,2798400.0,3.892,3.9015,3.892,3.9015,2798400.0
2015-02-06 09:30:00,4.1,4.1,4.06,4.08,4622400.0,3.9207,3.9207,3.8824,3.9015,4622400.0
2015-02-06 09:40:00,4.08,4.09,4.04,4.06,3259200.0,3.9015,3.9111,3.8633,3.8824,3259200.0
2015-02-06 09:50:00,4.06,4.07,4.05,4.07,1209600.0,3.8824,3.892,3.8729,3.892,1209600.0
2015-02-06 10:00:00,4.07,4.08,4.06,4.07,1476000.0,3.892,3.9015,3.8824,3.892,1476000.0
2015-02-06 10:10:00,4.08,4.1,4.08,4.09,2124000.0,3.9015,3.9207,3.9015,3.9111,2124000.0
2015-02-06 10:20:00,4.09,4.09,4.08,4.08,873600.0,3.9111,3.9111,3.9015,3.9015,873600.0
2015-02-06 10:30:00,4.08,4.1,4.08,4.1,1144800.0,3.9015,3.9207,3.9015,3.9207,1144800.0
2015-02-06 10:40:00,4.1,4.12,4.1,4.12,2138400.0,3.9207,3.9398,3.9207,3.9398,2138400.0
2015-02-06 10:50:00,4.12,4.12,4.11,4.11,856800.0,3.9398,3.9398,3.9302,3.9302,856800.0
2015-02-06 11:00:00,4.11,4.11,4.1,4.1,1476000.0,3.9302,3.9302,3.9207,3.9207,1476000.0
2015-02-06 11:10:00,4.11,4.11,4.1,4.11,1024800.0,3.9302,3.9302,3.9207,3.9302,1024800.0
2015-02-06 11:20:00,4.11,4.12,4.1,4.11,1332000.0,3.9302,3.9398,3.9207,3.9302,1332000.0
2015-02-06 11:30:00,4.11,4.12,4.1,4.11,302400.0,3.9302,3.9398,3.9207,3.9302,302400.0
2015-02-06 11:40:00,4.11,4.12,4.11,4.12,969600.0,3.9302,3.9398,3.9302,3.9398,969600.0
2015-02-06 11:50:00,4.12,4.12,4.11,4.11,290400.0,3.9398,3.9398,3.9302,3.9302,290400.0
2015-02-06 12:00:00,4.11,4.12,4.11,4.11,336000.0,3.9302,3.9398,3.9302,3.9302,336000.0
2015-02-06 12:10:00,4.11,4.12,4.11,4.11,381600.0,3.9302,3.9398,3.9302,3.9302,381600.0
2015-02-06 12:20:00,4.11,4.11,4.1,4.11,283200.0,3.9302,3.9302,3.9207,3.9302,283200.0
2015-02-06 12:30:00,4.11,4.11,4.09,4.1,2469600.0,3.9302,3.9302,3.9111,3.9207,2469600.0
2015-02-06 12:40:00,4.09,4.1,4.06,4.08,2510400.0,3.9111,3.9207,3.8824,3.9015,2510400.0
2015-02-06 12:50:00,4.08,4.09,4.07,4.09,799200.0,3.9015,3.9111,3.892,3.9111,799200.0
2015-02-06 13:00:00,4.09,4.09,4.06,4.07,1128000.0,3.9111,3.9111,3.8824,3.892,1128000.0
2015-02-06 13:10:00,4.07,4.07,4.04,4.05,2061600.0,3.892,3.892,3.8633,3.8729,2061600.0
2015-02-06 13:20:00,4.05,4.05,4.02,4.03,3350400.0,3.8729,3.8729,3.8442,3.8537,3350400.0
2015-02-06 13:30:00,4.03,4.04,4.02,4.03,885600.0,3.8537,3.8633,3.8442,3.8537,885600.0
2015-02-06 13:40:00,4.03,4.05,4.03,4.04,1104000.0,3.8537,3.8729,3.8537,3.8633,1104000.0
2015-02-06 13:50:00,4.04,4.06,4.04,4.05,993600.0,3.8633,3.8824,3.8633,3.8729,993600.0
2015-02-06 14:00:00,4.05,4.06,4.03,4.04,945600.0,3.8729,3.8824,3.8537,3.8633,945600.0
2015-02-06 14:10:00,4.04,4.06,4.04,4.06,679200.0,3.8633,3.8824,3.8633,3.8824,679200.0
2015-02-06 14:20:00,4.06,4.07,4.05,4.06,787200.0,3.8824,3.892,3.8729,3.8824,787200.0
2015-02-06 14:30:00,4.06,4.08,4.06,4.07,1454400.0,3.8824,3.9015,3.8824,3.892,1454400.0
2015-02-06 14:40:00,4.07,4.07,4.05,4.06,703200.0,3.892,3.892,3.8729,3.8824,703200.0
2015-02-06 14:50:00,4.05,4.06,4.03,4.03,734400.0,3.8729,3.8824,3.8537,3.8537,734400.0
2015-02-06 15:00:00,4.03,4.03,4.0,4.01,1898400.0,3.8537,3.8537,3.825,3.8346,1898400.0
2015-02-06 15:10:00,4.01,4.01,3.98,3.98,1603200.0,3.8346,3.8346,3.8059,3.8059,1603200.0
2015-02-06 15:20:00,3.98,4.0,3.97,3.97,2145600.0,3.8059,3.825,3.7964,3.7964,2145600.0
2015-02-06 15:30:00,3.97,3.99,3.97,3.98,1305600.0,3.7964,3.8155,3.7964,3.8059,1305600.0
2015-02-06 15:40:00,3.98,3.98,3.96,3.97,2234400.0,3.8059,3.8059,3.7868,3.7964,2234400.0
2015-02-06 15:50:00,3.97,4.0,3.97,4.0,2920800.0,3.7964,3.825,3.7964,3.825,2920800.0
2015-02-09 09:30:00,3.96,3.98,3.95,3.98,3609600.0,3.7868,3.8059,3.7772,3.8059,3609600.0
2015-02-09 09:40:00,3.98,3.99,3.96,3.98,2167200.0,3.8059,3.8155,3.7868,3.8059,2167200.0
2015-02-09 09:50:00,3.98,4.0,3.98,3.98,1963200.0,3.8059,3.825,3.8059,3.8059,1963200.0
2015-02-09 10:00:00,3.99,3.99,3.97,3.98,1512000.0,3.8155,3.8155,3.7964,3.8059,1512000.0
2015-02-09 10:10:00,3.98,4.0,3.97,3.99,2073600.0,3.8059,3.825,3.7964,3.8155,2073600.0
2015-02-09 10:20:00,3.99,3.99,3.96,3.96,2131200.0,3.8155,3.8155,3.7868,3.7868,2131200.0
2015-02-09 10:30:00,3.96,3.98,3.95,3.97,1188000.0,3.7868,3.8059,3.7772,3.7964,1188000.0
2015-02-09 10:40:00,3.96,3.96,3.94,3.95,1668000.0,3.7868,3.7868,3.7677,3.7772,1668000.0
2015-02-09 10:50:00,3.95,3.96,3.94,3.94,1514400.0,3.7772,3.7868,3.7677,3.7677,1514400.0
2015-02-09 11:00:00,3.94,3.97,3.94,3.97,878400.0,3.7677,3.7964,3.7677,3.7964,878400.0
2015-02-09 11:10:00,3.97,3.98,3.97,3.98,1413600.0,3.7964,3.8059,3.7964,3.8059,1413600.0
2015-02-09 11:20:00,3.99,4.0,3.98,4.0,1404000.0,3.8155,3.825,3.8059,3.825,1404000.0
2015-02-09 11:30:00,4.0,4.0,3.99,3.99,492000.0,3.825,3.825,3.8155,3.8155,492000.0
2015-02-09 11:40:00,3.99,4.0,3.99,3.99,852000.0,3.8155,3.825,3.8155,3.8155,852000.0
2015-02-09 11:50:00,3.99,4.0,3.98,3.99,518400.0,3.8155,3.825,3.8059,3.8155,518400.0
2015-02-09 12:00:00,3.99,3.99,3.98,3.99,928800.0,3.8155,3.8155,3.8059,3.8155,928800.0
2015-02-09 12:10:00,4.0,4.0,3.98,3.99,508800.0,3.825,3.825,3.8059,3.8155,508800.0
2015-02-09 12:20:00,3.99,4.01,3.99,4.01,1224000.0,3.8155,3.8346,3.8155,3.8346,1224000.0
2015-02-09 12:30:00,4.01,4.02,4.01,4.01,804000.0,3.8346,3.8442,3.8346,3.8346,804000.0
2015-02-09 12:40:00,4.02,4.02,4.01,4.01,568800.0,3.8442,3.8442,3.8346,3.8346,568800.0
2015-02-09 12:50:00,4.01,4.01,4.0,4.01,489600.0,3.8346,3.8346,3.825,3.8346,489600.0
2015-02-09 13:00:00,4.0,4.01,4.0,4.01,465600.0,3.825,3.8346,3.825,3.8346,465600.0
2015-02-09 13:10:00,4.01,4.02,4.0,4.0,489600.0,3.8346,3.8442,3.825,3.825,489600.0
2015-02-09 13:20:00,4.01,4.01,3.99,3.99,427200.0,3.8346,3.8346,3.8155,3.8155,427200.0
2015-02-09 13:30:00,3.99,3.99,3.98,3.99,400800.0,3.8155,3.8155,3.8059,3.8155,400800.0
2015-02-09 13:40:00,3.98,4.0,3.98,3.98,460800.0,3.8059,3.825,3.8059,3.8059,460800.0
2015-02-09 13:50:00,3.98,3.99,3.98,3.99,369600.0,3.8059,3.8155,3.8059,3.8155,369600.0
2015-02-09 14:00:00,3.99,3.99,3.98,3.98,892800.0,3.8155,3.8155,3.8059,3.8059,892800.0
2015-02-09 14:10:00,3.98,3.99,3.97,3.97,696000.0,3.8059,3.8155,3.7964,3.7964,696000.0
2015-02-09 14:20:00,3.97,3.99,3.97,3.99,890400.0,3.7964,3.8155,3.7964,3.8155,890400.0
2015-02-09 14:30:00,3.99,3.99,3.98,3.99,751200.0,3.8155,3.8155,3.8059,3.8155,751200.0
2015-02-09 14:40:00,3.99,3.99,3.97,3.97,878400.0,3.8155,3.8155,3.7964,3.7964,878400.0
2015-02-09 14:50:00,3.97,3.98,3.96,3.96,698400.0,3.7964,3.8059,3.7868,3.7868,698400.0
2015-02-09 15:00:00,3.96,3.96,3.94,3.95,1593600.0,3.7868,3.7868,3.7677,3.7772,1593600.0
2015-02-09 15:10:00,3.95,3.96,3.95,3.95,1108800.0,3.7772,3.7868,3.7772,3.7772,1108800.0
2015-02-09 15:20:00,3.95,3.97,3.94,3.97,900000.0,3.7772,3.7964,3.7677,3.7964,900000.0
2015-02-09 15:30:00,3.97,3.97,3.96,3.96,873600.0,3.7964,3.7964,3.7868,3.7868,873600.0
2015-02-09 15:40:00,3.96,3.99,3.96,3.99,1300800.0,3.7868,3.8155,3.7868,3.8155,1300800.0
2015-02-09 15:50:00,3.99,3.99,3.96,3.96,2932800.0,3.8155,3.8155,3.7868,3.7868,2932800.0
2015-02-10 09:30:00,4.03,4.05,4.01,4.03,3429600.0,3.8537,3.8729,3.8346,3.8537,3429600.0
2015-02-10 09:40:00,4.03,4.06,4.03,4.05,2299200.0,3.8537,3.8824,3.8537,3.8729,2299200.0
2015-02-10 09:50:00,4.06,4.06,4.03,4.04,1204800.0,3.8824,3.8824,3.8537,3.8633,1204800.0
2015-02-10 10:00:00,4.04,4.05,4.02,4.04,600000.0,3.8633,3.8729,3.8442,3.8633,600000.0
2015-02-10 10:10:00,4.04,4.06,4.04,4.04,756000.0,3.8633,3.8824,3.8633,3.8633,756000.0
2015-02-10 10:20:00,4.04,4.04,4.02,4.03,777600.0,3.8633,3.8633,3.8442,3.8537,777600.0
2015-02-10 10:30:00,4.03,4.04,4.02,4.04,964800.0,3.8537,3.8633,3.8442,3.8633,964800.0
2015-02-10 10:40:00,4.04,4.05,4.01,4.02,1406400.0,3.8633,3.8729,3.8346,3.8442,1406400.0
2015-02-10 10:50:00,4.02,4.04,4.02,4.04,624000.0,3.8442,3.8633,3.8442,3.8633,624000.0
2015-02-10 11:00:00,4.04,4.05,4.03,4.05,669600.0,3.8633,3.8729,3.8537,3.8729,669600.0
2015-02-10 11:10:00,4.05,4.06,4.05,4.06,1233600.0,3.8729,3.8824,3.8729,3.8824,1233600.0
2015-02-10 11:20:00,4.06,4.07,4.06,4.07,2901600.0,3.8824,3.892,3.8824,3.892,2901600.0
2015-02-10 11:30:00,4.07,4.08,4.07,4.07,2728800.0,3.892,3.9015,3.892,3.892,2728800.0
2015-02-10 11:40:00,4.07,4.08,4.07,4.08,1046400.0,3.892,3.9015,3.892,3.9015,1046400.0
2015-02-10 11:50:00,4.08,4.09,4.07,4.09,657600.0,3.9015,3.9111,3.892,3.9111,657600.0
2015-02-10 12:00:00,4.09,4.09,4.07,4.08,451200.0,3.9111,3.9111,3.892,3.9015,451200.0
2015-02-10 12:10:00,4.08,4.11,4.08,4.11,1192800.0,3.9015,3.9302,3.9015,3.9302,1192800.0
2015-02-10 12:20:00,4.11,4.11,4.1,4.1,571200.0,3.9302,3.9302,3.9207,3.9207,571200.0
2015-02-10 12:30:00,4.1,4.1,4.09,4.1,482400.0,3.9207,3.9207,3.9111,3.9207,482400.0
2015-02-10 12:40:00,4.1,4.11,4.1,4.1,696000.0,3.9207,3.9302,3.9207,3.9207,696000.0
2015-02-10 12:50:00,4.1,4.11,4.1,4.1,573600.0,3.9207,3.9302,3.9207,3.9207,573600.0
2015-02-10 13:00:00,4.1,4.11,4.1,4.11,1010400.0,3.9207,3.9302,3.9207,3.9302,1010400.0
2015-02-10 13:10:00,4.11,4.11,4.11,4.11,1579200.0,3.9302,3.9302,3.9302,3.9302,1579200.0
2015-02-10 13:20:00,4.1,4.11,4.09,4.1,1341600.0,3.9207,3.9302,3.9111,3.9207,1341600.0
2015-02-10 13:30:00,4.1,4.11,4.1,4.1,760800.0,3.9207,3.9302,3.9207,3.9207,760800.0
2015-02-10 13:40:00,4.11,4.11,4.1,4.11,420000.0,3.9302,3.9302,3.9207,3.9302,420000.0
2015-02-10 13:50:00,4.11,4.11,4.1,4.1,1202400.0,3.9302,3.9302,3.9207,3.9207,1202400.0
2015-02-10 14:00:00,4.1,4.11,4.1,4.11,799200.0,3.9207,3.9302,3.9207,3.9302,799200.0
2015-02-10 14:10:00,4.11,4.11,4.1,4.11,854400.0,3.9302,3.9302,3.9207,3.9302,854400.0
2015-02-10 14:20:00,4.11,4.12,4.1,4.12,1430400.0,3.9302,3.9398,3.9207,3.9398,1430400.0
2015-02-10 14:30:00,4.12,4.14,4.11,4.14,2284800.0,3.9398,3.9589,3.9302,3.9589,2284800.0
2015-02-10 14:40:00,4.14,4.14,4.13,4.13,1296000.0,3.9589,3.9589,3.9494,3.9494,1296000.0
2015-02-10 14:50:00,4.13,4.15,4.13,4.15,1953600.0,3.9494,3.9685,3.9494,3.9685,1953600.0
2015-02-10 15:00:00,4.15,4.15,4.14,4.15,1977600.0,3.9685,3.9685,3.9589,3.9685,1977600.0
2015-02-10 15:10:00,4.15,4.15,4.14,4.15,890400.0,3.9685,3.9685,3.9589,3.9685,890400.0
2015-02-10 15:20:00,4.15,4.16,4.14,4.16,3211200.0,3.9685,3.978,3.9589,3.978,3211200.0
2015-02-10 15:30:00,4.16,4.16,4.15,4.16,2683200.0,3.978,3.978,3.9685,3.978,2683200.0
2015-02-10 15:40:00,4.16,4.16,4.15,4.15,2820000.0,3.978,3.978,3.9685,3.9685,2820000.0
2015-02-10 15:50:00,4.15,4.16,4.14,4.15,3343200.0,3.9685,3.978,3.9589,3.9685,3343200.0
2015-02-11 09:30:00,4.16,4.18,4.15,4.18,2568000.0,3.978,3.9972,3.9685,3.9972,2568000.0
2015-02-11 09:40:00,4.18,4.19,4.17,4.18,1788000.0,3.9972,4.0067,3.9876,3.9972,1788000.0
2015-02-11 09:50:00,4.18,4.19,4.17,4.19,1560000.0,3.9972,4.0067,3.9876,4.0067,1560000.0
2015-02-11 10:00:00,4.19,4.2,4.17,4.18,1396800.0,4.0067,4.0163,3.9876,3.9972,1396800.0
2015-02-11 10:10:00,4.18,4.19,4.17,4.18,1524000.0,3.9972,4.0067,3.9876,3.9972,1524000.0
2015-02-11 10:20:00,4.18,4.19,4.17,4.18,1252800.0,3.9972,4.0067,3.9876,3.9972,1252800.0
2015-02-11 10:30:00,4.18,4.2,4.17,4.19,1977600.0,3.9972,4.0163,3.9876,4.0067,1977600.0
2015-02-11 10:40:00,4.19,4.21,4.19,4.2,1312800.0,4.0067,4.0259,4.0067,4.0163,1312800.0
2015-02-11 10:50:00,4.2,4.21,4.19,4.2,1476000.0,4.0163,4.0259,4.0067,4.0163,1476000.0
2015-02-11 11:00:00,4.2,4.21,4.2,4.21,1812000.0,4.0163,4.0259,4.0163,4.0259,1812000.0
2015-02-11 11:10:00,4.21,4.21,4.2,4.2,1317600.0,4.0259,4.0259,4.0163,4.0163,1317600.0
2015-02-11 11:20:00,4.2,4.2,4.19,4.2,1300800.0,4.0163,4.0163,4.0067,4.0163,1300800.0
2015-02-11 11:30:00,4.2,4.2,4.19,4.2,784800.0,4.0163,4.0163,4.0067,4.0163,784800.0
2015-02-11 11:40:00,4.2,4.21,4.2,4.21,516000.0,4.0163,4.0259,4.0163,4.0259,516000.0
2015-02-11 11:50:00,4.21,4.21,4.2,4.21,1533600.0,4.0259,4.0259,4.0163,4.0259,1533600.0
2015-02-11 12:00:00,4.2,4.21,4.2,4.2,1195200.0,4.0163,4.0259,4.0163,4.0163,1195200.0
2015-02-11 12:10:00,4.2,4.21,4.2,4.2,336000.0,4.0163,4.0259,4.0163,4.0163,336000.0
2015-02-11 12:20:00,4.2,4.21,4.2,4.2,400800.0,4.0163,4.0259,4.0163,4.0163,400800.0
2015-02-11 12:30:00,4.2,4.2,4.2,4.2,136800.0,4.0163,4.0163,4.0163,4.0163,136800.0
2015-02-11 12:40:00,4.2,4.2,4.18,4.18,1070400.0,4.0163,4.0163,3.9972,3.9972,1070400.0
2015-02-11 12:50:00,4.18,4.19,4.17,4.17,835200.0,3.9972,4.0067,3.9876,3.9876,835200.0
2015-02-11 13:00:00,4.17,4.18,4.16,4.16,1178400.0,3.9876,3.9972,3.978,3.978,1178400.0
2015-02-11 13:10:00,4.16,4.16,4.14,4.15,2018400.0,3.978,3.978,3.9589,3.9685,2018400.0
2015-02-11 13:20:00,4.15,4.17,4.15,4.16,1879200.0,3.9685,3.9876,3.9685,3.978,1879200.0
2015-02-11 13:30:00,4.16,4.17,4.15,4.16,734400.0,3.978,3.9876,3.9685,3.978,734400.0
2015-02-11 13:40:00,4.16,4.17,4.16,4.16,972000.0,3.978,3.9876,3.978,3.978,972000.0
2015-02-11 13:50:00,4.16,4.18,4.15,4.17,1912800.0,3.978,3.9972,3.9685,3.9876,1912800.0
2015-02-11 14:00:00,4.18,4.19,4.17,4.19,1538400.0,3.9972,4.0067,3.9876,4.0067,1538400.0
2015-02-11 14:10:00,4.19,4.19,4.18,4.18,1108800.0,4.0067,4.0067,3.9972,3.9972,1108800.0
2015-02-11 14:20:00,4.18,4.18,4.17,4.18,1996800.0,3.9972,3.9972,3.9876,3.9972,1996800.0
2015-02-11 14:30:00,4.18,4.2,4.18,4.2,1620000.0,3.9972,4.0163,3.9972,4.0163,1620000.0
2015-02-11 14:40:00,4.2,4.2,4.19,4.2,2236800.0,4.0163,4.0163,4.0067,4.0163,2236800.0
2015-02-11 14:50:00,4.2,4.2,4.19,4.19,1432800.0,4.0163,4.0163,4.0067,4.0067,1432800.0
2015-02-11 15:00:00,4.19,4.2,4.19,4.19,856800.0,4.0067,4.0163,4.0067,4.0067,856800.0
2015-02-11 15:10:00,4.19,4.19,4.18,4.19,888000.0,4.0067,4.0067,3.9972,4.0067,888000.0
2015-02-11 15:20:00,4.19,4.22,4.19,4.21,3765600.0,4.0067,4.0354,4.0067,4.0259,3765600.0
2015-02-11 15:30:00,4.21,4.22,4.19,4.21,2364000.0,4.0259,4.0354,4.0067,4.0259,2364000.0
2015-02-11 15:40:00,4.21,4.22,4.18,4.18,1404000.0,4.0259,4.0354,3.9972,3.9972,1404000.0
2015-02-11 15:50:00,4.19,4.2,4.18,4.19,2157600.0,4.0067,4.0163,3.9972,4.0067,2157600.0
2015-02-12 09:30:00,4.27,4.29,4.27,4.28,5409600.0,4.0832,4.1024,4.0832,4.0928,5409600.0
2015-02-12 09:40:00,4.28,4.29,4.26,4.29,2798400.0,4.0928,4.1024,4.0737,4.1024,2798400.0
2015-02-12 09:50:00,4.29,4.3,4.28,4.29,3897600.0,4.1024,4.1119,4.0928,4.1024,3897600.0
2015-02-12 10:00:00,4.29,4.3,4.28,4.3,2836800.0,4.1024,4.1119,4.0928,4.1119,2836800.0
2015-02-12 10:10:00,4.3,4.3,4.29,4.3,1418400.0,4.1119,4.1119,4.1024,4.1119,1418400.0
2015-02-12 10:20:00,4.3,4.3,4.28,4.28,1572000.0,4.1119,4.1119,4.0928,4.0928,1572000.0
2015-02-12 10:30:00,4.28,4.29,4.28,4.29,1869600.0,4.0928,4.1024,4.0928,4.1024,1869600.0
2015-02-12 10:40:00,4.29,4.3,4.29,4.29,2025600.0,4.1024,4.1119,4.1024,4.1024,2025600.0
2015-02-12 10:50:00,4.3,4.3,4.28,4.29,1711200.0,4.1119,4.1119,4.0928,4.1024,1711200.0
2015-02-12 11:00:00,4.29,4.29,4.28,4.29,2136000.0,4.1024,4.1024,4.0928,4.1024,2136000.0
2015-02-12 11:10:00,4.29,4.3,4.28,4.28,2188800.0,4.1024,4.1119,4.0928,4.0928,2188800.0
2015-02-12 11:20:00,4.29,4.29,4.27,4.28,1548000.0,4.1024,4.1024,4.0832,4.0928,1548000.0
2015-02-12 11:30:00,4.28,4.29,4.28,4.29,820800.0,4.0928,4.1024,4.0928,4.1024,820800.0
2015-02-12 11:40:00,4.29,4.29,4.28,4.29,1087200.0,4.1024,4.1024,4.0928,4.1024,1087200.0
2015-02-12 11:50:00,4.3,4.3,4.29,4.3,1756800.0,4.1119,4.1119,4.1024,4.1119,1756800.0
2015-02-12 12:00:00,4.3,4.3,4.3,4.3,1360800.0,4.1119,4.1119,4.1119,4.1119,1360800.0
2015-02-12 12:10:00,4.3,4.31,4.3,4.31,2404800.0,4.1119,4.1215,4.1119,4.1215,2404800.0
2015-02-12 12:20:00,4.31,4.31,4.3,4.31,1327200.0,4.1215,4.1215,4.1119,4.1215,1327200.0
2015-02-12 12:30:00,4.31,4.32,4.31,4.31,2997600.0,4.1215,4.131,4.1215,4.1215,2997600.0
2015-02-12 12:40:00,4.31,4.32,4.31,4.31,1432800.0,4.1215,4.131,4.1215,4.1215,1432800.0
2015-02-12 12:50:00,4.31,4.31,4.31,4.31,693600.0,4.1215,4.1215,4.1215,4.1215,693600.0
2015-02-12 13:00:00,4.31,4.33,4.31,4.32,2011200.0,4.1215,4.1406,4.1215,4.131,2011200.0
2015-02-12 13:10:00,4.32,4.32,4.31,4.32,504000.0,4.131,4.131,4.1215,4.131,504000.0
2015-02-12 13:20:00,4.32,4.32,4.3,4.32,1473600.0,4.131,4.131,4.1119,4.131,1473600.0
2015-02-12 13:30:00,4.32,4.33,4.32,4.33,784800.0,4.131,4.1406,4.131,4.1406,784800.0
2015-02-12 13:40:00,4.33,4.33,4.32,4.32,2119200.0,4.1406,4.1406,4.131,4.131,2119200.0
2015-02-12 13:50:00,4.32,4.33,4.32,4.33,844800.0,4.131,4.1406,4.131,4.1406,844800.0
2015-02-12 14:00:00,4.33,4.33,4.32,4.33,1526400.0,4.1406,4.1406,4.131,4.1406,1526400.0
2015-02-12 14:10:00,4.33,4.33,4.31,4.32,1706400.0,4.1406,4.1406,4.1215,4.131,1706400.0
2015-02-12 14:20:00,4.32,4.33,4.32,4.33,720000.0,4.131,4.1406,4.131,4.1406,720000.0
2015-02-12 14:30:00,4.32,4.32,4.31,4.32,825600.0,4.131,4.131,4.1215,4.131,825600.0
2015-02-12 14:40:00,4.32,4.33,4.32,4.33,2049600.0,4.131,4.1406,4.131,4.1406,2049600.0
2015-02-12 14:50:00,4.33,4.33,4.33,4.33,1675200.0,4.1406,4.1406,4.1406,4.1406,1675200.0
2015-02-12 15:00:00,4.33,4.34,4.33,4.33,1224000.0,4.1406,4.1502,4.1406,4.1406,1224000.0
2015-02-12 15:10:00,4.33,4.34,4.33,4.34,1173600.0,4.1406,4.1502,4.1406,4.1502,1173600.0
2015-02-12 15:20:00,4.34,4.34,4.33,4.33,1516800.0,4.1502,4.1502,4.1406,4.1406,1516800.0
2015-02-12 15:30:00,4.33,4.33,4.32,4.33,1516800.0,4.1406,4.1406,4.131,4.1406,1516800.0
2015-02-12 15:40:00,4.33,4.34,4.32,4.34,2328000.0,4.1406,4.1502,4.131,4.1502,2328000.0
2015-02-12 15:50:00,4.34,4.34,4.33,4.34,4010400.0,4.1502,4.1502,4.1406,4.1502,4010400.0
2015-02-13 09:30:00,4.38,4.39,4.37,4.39,4610400.0,4.1884,4.198,4.1789,4.198,4610400.0
2015-02-13 09:40:00,4.39,4.4,4.38,4.38,2623200.0,4.198,4.2075,4.1884,4.1884,2623200.0
2015-02-13 09:50:00,4.39,4.39,4.37,4.39,1881600.0,4.198,4.198,4.1789,4.198,1881600.0
2015-02-13 10:00:00,4.39,4.39,4.36,4.36,2467200.0,4.198,4.198,4.1693,4.1693,2467200.0
2015-02-13 10:10:00,4.36,4.38,4.36,4.37,1228800.0,4.1693,4.1884,4.1693,4.1789,1228800.0
2015-02-13 10:20:00,4.37,4.39,4.35,4.38,1276800.0,4.1789,4.198,4.1597,4.1884,1276800.0
2015-02-13 10:30:00,4.38,4.38,4.36,4.36,926400.0,4.1884,4.1884,4.1693,4.1693,926400.0
2015-02-13 10:40:00,4.36,4.37,4.35,4.37,1468800.0,4.1693,4.1789,4.1597,4.1789,1468800.0
2015-02-13 10:50:00,4.37,4.38,4.36,4.38,1027200.0,4.1789,4.1884,4.1693,4.1884,1027200.0
2015-02-13 11:00:00,4.38,4.39,4.38,4.39,2318400.0,4.1884,4.198,4.1884,4.198,2318400.0
2015-02-13 11:10:00,4.39,4.4,4.39,4.39,1185600.0,4.198,4.2075,4.198,4.198,1185600.0
2015-02-13 11:20:00,4.39,4.39,4.39,4.39,1202400.0,4.198,4.198,4.198,4.198,1202400.0
2015-02-13 11:30:00,4.39,4.39,4.38,4.39,578400.0,4.198,4.198,4.1884,4.198,578400.0
2015-02-13 11:40:00,4.39,4.41,4.39,4.4,1713600.0,4.198,4.2171,4.198,4.2075,1713600.0
2015-02-13 11:50:00,4.4,4.41,4.4,4.41,2448000.0,4.2075,4.2171,4.2075,4.2171,2448000.0
2015-02-13 12:00:00,4.41,4.41,4.4,4.4,1108800.0,4.2171,4.2171,4.2075,4.2075,1108800.0
2015-02-13 12:10:00,4.4,4.41,4.4,4.4,1269600.0,4.2075,4.2171,4.2075,4.2075,1269600.0
2015-02-13 12:20:00,4.4,4.41,4.4,4.4,638400.0,4.2075,4.2171,4.2075,4.2075,638400.0
2015-02-13 12:30:00,4.4,4.4,4.39,4.4,674400.0,4.2075,4.2075,4.198,4.2075,674400.0
2015-02-13 12:40:00,4.4,4.4,4.39,4.4,878400.0,4.2075,4.2075,4.198,4.2075,878400.0
2015-02-13 12:50:00,4.4,4.41,4.4,4.4,940800.0,4.2075,4.2171,4.2075,4.2075,940800.0
2015-02-13 13:00:00,4.4,4.41,4.4,4.41,657600.0,4.2075,4.2171,4.2075,4.2171,657600.0
2015-02-13 13:10:00,4.41,4.41,4.41,4.41,1084800.0,4.2171,4.2171,4.2171,4.2171,1084800.0
2015-02-13 13:20:00,4.41,4.41,4.39,4.39,991200.0,4.2171,4.2171,4.198,4.198,991200.0
2015-02-13 13:30:00,4.39,4.39,4.37,4.38,1413600.0,4.198,4.198,4.1789,4.1884,1413600.0
2015-02-13 13:40:00,4.38,4.38,4.37,4.38,1288800.0,4.1884,4.1884,4.1789,4.1884,1288800.0
2015-02-13 13:50:00,4.38,4.39,4.38,4.39,967200.0,4.1884,4.198,4.1884,4.198,967200.0
2015-02-13 14:00:00,4.39,4.39,4.38,4.39,818400.0,4.198,4.198,4.1884,4.198,818400.0
2015-02-13 14:10:00,4.39,4.39,4.38,4.39,756000.0,4.198,4.198,4.1884,4.198,756000.0
2015-02-13 14:20:00,4.39,4.4,4.39,4.4,1012800.0,4.198,4.2075,4.198,4.2075,1012800.0
2015-02-13 14:30:00,4.39,4.4,4.39,4.39,909600.0,4.198,4.2075,4.198,4.198,909600.0
2015-02-13 14:40:00,4.39,4.41,4.39,4.4,727200.0,4.198,4.2171,4.198,4.2075,727200.0
2015-02-13 14:50:00,4.4,4.41,4.4,4.4,427200.0,4.2075,4.2171,4.2075,4.2075,427200.0
2015-02-13 15:00:00,4.4,4.43,4.4,4.42,2541600.0,4.2075,4.2362,4.2075,4.2267,2541600.0
2015-02-13 15:10:00,4.42,4.43,4.42,4.42,1149600.0,4.2267,4.2362,4.2267,4.2267,1149600.0
2015-02-13 15:20:00,4.42,4.43,4.42,4.43,1339200.0,4.2267,4.2362,4.2267,4.2362,1339200.0
2015-02-13 15:30:00,4.43,4.43,4.42,4.43,1545600.0,4.2362,4.2362,4.2267,4.2362,1545600.0
2015-02-13 15:40:00,4.43,4.44,4.43,4.43,2114400.0,4.2362,4.2458,4.2362,4.2362,2114400.0
2015-02-13 15:50:00,4.44,4.45,4.44,4.45,3307200.0,4.2458,4.2554,4.2458,4.2554,3307200.0
2015-02-17 09:30:00,4.45,4.46,4.42,4.42,3288000.0,4.2554,4.2649,4.2267,4.2267,3288000.0
2015-02-17 09:40:00,4.42,4.43,4.42,4.43,1497600.0,4.2267,4.2362,4.2267,4.2362,1497600.0
2015-02-17 09:50:00,4.42,4.44,4.42,4.44,1725600.0,4.2267,4.2458,4.2267,4.2458,1725600.0
2015-02-17 10:00:00,4.44,4.46,4.43,4.45,2359200.0,4.2458,4.2649,4.2362,4.2554,2359200.0
2015-02-17 10:10:00,4.45,4.46,4.44,4.44,914400.0,4.2554,4.2649,4.2458,4.2458,914400.0
2015-02-17 10:20:00,4.44,4.46,4.44,4.46,892800.0,4.2458,4.2649,4.2458,4.2649,892800.0
2015-02-17 10:30:00,4.46,4.46,4.45,4.46,1480800.0,4.2649,4.2649,4.2554,4.2649,1480800.0
2015-02-17 10:40:00,4.46,4.46,4.45,4.46,1053600.0,4.2649,4.2649,4.2554,4.2649,1053600.0
2015-02-17 10:50:00,4.45,4.46,4.43,4.44,760800.0,4.2554,4.2649,4.2362,4.2458,760800.0
2015-02-17 11:00:00,4.43,4.44,4.43,4.43,506400.0,4.2362,4.2458,4.2362,4.2362,506400.0
2015-02-17 11:10:00,4.43,4.44,4.43,4.43,621600.0,4.2362,4.2458,4.2362,4.2362,621600.0
2015-02-17 11:20:00,4.44,4.45,4.44,4.45,825600.0,4.2458,4.2554,4.2458,4.2554,825600.0
2015-02-17 11:30:00,4.45,4.45,4.45,4.45,408000.0,4.2554,4.2554,4.2554,4.2554,408000.0
2015-02-17 11:40:00,4.45,4.45,4.44,4.44,256800.0,4.2554,4.2554,4.2458,4.2458,256800.0
2015-02-17 11:50:00,4.45,4.45,4.44,4.45,316800.0,4.2554,4.2554,4.2458,4.2554,316800.0
2015-02-17 12:00:00,4.45,4.46,4.45,4.45,513600.0,4.2554,4.2649,4.2554,4.2554,513600.0
2015-02-17 12:10:00,4.45,4.45,4.44,4.44,962400.0,4.2554,4.2554,4.2458,4.2458,962400.0
2015-02-17 12:20:00,4.44,4.44,4.44,4.44,650400.0,4.2458,4.2458,4.2458,4.2458,650400.0
2015-02-17 12:30:00,4.44,4.45,4.44,4.45,676800.0,4.2458,4.2554,4.2458,4.2554,676800.0
2015-02-17 12:40:00,4.45,4.45,4.44,4.45,391200.0,4.2554,4.2554,4.2458,4.2554,391200.0
2015-02-17 12:50:00,4.45,4.45,4.44,4.44,340800.0,4.2554,4.2554,4.2458,4.2458,340800.0
2015-02-17 13:00:00,4.44,4.46,4.44,4.46,2001600.0,4.2458,4.2649,4.2458,4.2649,2001600.0
2015-02-17 13:10:00,4.46,4.47,4.45,4.46,1022400.0,4.2649,4.2745,4.2554,4.2649,1022400.0
2015-02-17 13:20:00,4.46,4.47,4.46,4.47,1214400.0,4.2649,4.2745,4.2649,4.2745,1214400.0
2015-02-17 13:30:00,4.47,4.47,4.46,4.46,787200.0,4.2745,4.2745,4.2649,4.2649,787200.0
2015-02-17 13:40:00,4.46,4.46,4.46,4.46,544800.0,4.2649,4.2649,4.2649,4.2649,544800.0
2015-02-17 13:50:00,4.46,4.46,4.45,4.45,520800.0,4.2649,4.2649,4.2554,4.2554,520800.0
2015-02-17 14:00:00,4.45,4.46,4.44,4.45,746400.0,4.2554,4.2649,4.2458,4.2554,746400.0
2015-02-17 14:10:00,4.45,4.45,4.44,4.44,177600.0,4.2554,4.2554,4.2458,4.2458,177600.0
2015-02-17 14:20:00,4.44,4.45,4.44,4.45,981600.0,4.2458,4.2554,4.2458,4.2554,981600.0
2015-02-17 14:30:00,4.45,4.46,4.45,4.45,717600.0,4.2554,4.2649,4.2554,4.2554,717600.0
2015-02-17 14:40:00,4.45,4.46,4.45,4.46,832800.0,4.2554,4.2649,4.2554,4.2649,832800.0
2015-02-17 14:50:00,4.46,4.46,4.44,4.45,477600.0,4.2649,4.2649,4.2458,4.2554,477600.0
2015-02-17 15:00:00,4.45,4.46,4.44,4.46,588000.0,4.2554,4.2649,4.2458,4.2649,588000.0
2015-02-17 15:10:00,4.46,4.46,4.45,4.46,720000.0,4.2649,4.2649,4.2554,4.2649,720000.0
2015-02-17 15:20:00,4.46,4.46,4.45,4.46,722400.0,4.2649,4.2649,4.2554,4.2649,722400.0
2015-02-17 15:30:00,4.46,4.46,4.44,4.45,1560000.0,4.2649,4.2649,4.2458,4.2554,1560000.0
2015-02-17 15:40:00,4.45,4.45,4.44,4.44,1092000.0,4.2554,4.2554,4.2458,4.2458,1092000.0
2015-02-17 15:50:00,4.44,4.46,4.44,4.46,2395200.0,4.2458,4.2649,4.2458,4.2649,2395200.0
2015-02-18 09:30:00,4.45,4.47,4.44,4.46,1958400.0,4.2554,4.2745,4.2458,4.2649,1958400.0
2015-02-18 09:40:00,4.46,4.47,4.45,4.46,1032000.0,4.2649,4.2745,4.2554,4.2649,1032000.0
2015-02-18 09:50:00,4.45,4.46,4.45,4.46,1024800.0,4.2554,4.2649,4.2554,4.2649,1024800.0
2015-02-18 10:00:00,4.46,4.46,4.45,4.46,1137600.0,4.2649,4.2649,4.2554,4.2649,1137600.0
2015-02-18 10:10:00,4.46,4.46,4.44,4.44,1408800.0,4.2649,4.2649,4.2458,4.2458,1408800.0
2015-02-18 10:20:00,4.44,4.44,4.43,4.44,1550400.0,4.2458,4.2458,4.2362,4.2458,1550400.0
2015-02-18 10:30:00,4.44,4.46,4.44,4.46,1219200.0,4.2458,4.2649,4.2458,4.2649,1219200.0
2015-02-18 10:40:00,4.46,4.46,4.46,4.46,794400.0,4.2649,4.2649,4.2649,4.2649,794400.0
2015-02-18 10:50:00,4.46,4.47,4.46,4.46,645600.0,4.2649,4.2745,4.2649,4.2649,645600.0
2015-02-18 11:00:00,4.46,4.46,4.45,4.45,580800.0,4.2649,4.2649,4.2554,4.2554,580800.0
2015-02-18 11:10:00,4.46,4.46,4.45,4.46,484800.0,4.2649,4.2649,4.2554,4.2649,484800.0
2015-02-18 11:20:00,4.45,4.46,4.45,4.46,300000.0,4.2554,4.2649,4.2554,4.2649,300000.0
2015-02-18 11:30:00,4.46,4.46,4.46,4.46,376800.0,4.2649,4.2649,4.2649,4.2649,376800.0
2015-02-18 11:40:00,4.46,4.46,4.45,4.45,350400.0,4.2649,4.2649,4.2554,4.2554,350400.0
2015-02-18 11:50:00,4.45,4.46,4.45,4.46,273600.0,4.2554,4.2649,4.2554,4.2649,273600.0
2015-02-18 12:00:00,4.45,4.46,4.45,4.45,568800.0,4.2554,4.2649,4.2554,4.2554,568800.0
2015-02-18 12:10:00,4.46,4.46,4.45,4.46,211200.0,4.2649,4.2649,4.2554,4.2649,211200.0
2015-02-18 12:20:00,4.46,4.46,4.45,4.45,619200.0,4.2649,4.2649,4.2554,4.2554,619200.0
2015-02-18 12:30:00,4.45,4.46,4.44,4.44,252000.0,4.2554,4.2649,4.2458,4.2458,252000.0
2015-02-18 12:40:00,4.44,4.45,4.44,4.44,592800.0,4.2458,4.2554,4.2458,4.2458,592800.0
2015-02-18 12:50:00,4.44,4.44,4.44,4.44,792000.0,4.2458,4.2458,4.2458,4.2458,792000.0
2015-02-18 13:00:00,4.44,4.45,4.44,4.45,422400.0,4.2458,4.2554,4.2458,4.2554,422400.0
2015-02-18 13:10:00,4.45,4.45,4.44,4.45,458400.0,4.2554,4.2554,4.2458,4.2554,458400.0
2015-02-18 13:20:00,4.45,4.45,4.44,4.45,727200.0,4.2554,4.2554,4.2458,4.2554,727200.0
2015-02-18 13:30:00,4.45,4.46,4.45,4.45,520800.0,4.2554,4.2649,4.2554,4.2554,520800.0
2015-02-18 13:40:00,4.45,4.45,4.45,4.45,160800.0,4.2554,4.2554,4.2554,4.2554,160800.0
2015-02-18 13:50:00,4.45,4.45,4.44,4.44,410400.0,4.2554,4.2554,4.2458,4.2458,410400.0
2015-02-18 14:00:00,4.44,4.48,4.44,4.47,2764800.0,4.2458,4.284,4.2458,4.2745,2764800.0
2015-02-18 14:10:00,4.46,4.47,4.45,4.46,1363200.0,4.2649,4.2745,4.2554,4.2649,1363200.0
2015-02-18 14:20:00,4.46,4.46,4.43,4.44,1039200.0,4.2649,4.2649,4.2362,4.2458,1039200.0
2015-02-18 14:30:00,4.44,4.45,4.44,4.45,583200.0,4.2458,4.2554,4.2458,4.2554,583200.0
2015-02-18 14:40:00,4.45,4.46,4.45,4.45,537600.0,4.2554,4.2649,4.2554,4.2554,537600.0
2015-02-18 14:50:00,4.46,4.46,4.45,4.46,487200.0,4.2649,4.2649,4.2554,4.2649,487200.0
2015-02-18 15:00:00,4.46,4.49,4.46,4.48,2349600.0,4.2649,4.2936,4.2649,4.284,2349600.0
2015-02-18 15:10:00,4.48,4.49,4.48,4.49,772800.0,4.284,4.2936,4.284,4.2936,772800.0
2015-02-18 15:20:00,4.49,4.49,4.48,4.49,672000.0,4.2936,4.2936,4.284,4.2936,672000.0
2015-02-18 15:30:00,4.48,4.48,4.47,4.47,976800.0,4.284,4.284,4.2745,4.2745,976800.0
2015-02-18 15:40:00,4.47,4.48,4.46,4.47,840000.0,4.2745,4.284,4.2649,4.2745,840000.0
2015-02-18 15:50:00,4.47,4.48,4.47,4.48,1428000.0,4.2745,4.284,4.2745,4.284,1428000.0
2015-02-19 09:30:00,4.47,4.49,4.47,4.49,2140800.0,4.2745,4.2936,4.2745,4.2936,2140800.0
2015-02-19 09:40:00,4.49,4.5,4.49,4.5,1610400.0,4.2936,4.3032,4.2936,4.3032,1610400.0
2015-02-19 09:50:00,4.5,4.52,4.5,4.51,1070400.0,4.3032,4.3223,4.3032,4.3127,1070400.0
2015-02-19 10:00:00,4.51,4.52,4.5,4.52,1908000.0,4.3127,4.3223,4.3032,4.3223,1908000.0
2015-02-19 10:10:00,4.52,4.53,4.52,4.53,1192800.0,4.3223,4.3319,4.3223,4.3319,1192800.0
2015-02-19 10:20:00,4.53,4.54,4.53,4.53,849600.0,4.3319,4.3414,4.3319,4.3319,849600.0
2015-02-19 10:30:00,4.53,4.54,4.53,4.54,746400.0,4.3319,4.3414,4.3319,4.3414,746400.0
2015-02-19 10:40:00,4.54,4.54,4.53,4.54,744000.0,4.3414,4.3414,4.3319,4.3414,744000.0
2015-02-19 10:50:00,4.54,4.54,4.53,4.53,187200.0,4.3414,4.3414,4.3319,4.3319,187200.0
2015-02-19 11:00:00,4.54,4.54,4.52,4.52,1159200.0,4.3414,4.3414,4.3223,4.3223,1159200.0
2015-02-19 11:10:00,4.52,4.54,4.52,4.54,1036800.0,4.3223,4.3414,4.3223,4.3414,1036800.0
2015-02-19 11:20:00,4.54,4.55,4.54,4.55,2064000.0,4.3414,4.351,4.3414,4.351,2064000.0
2015-02-19 11:30:00,4.55,4.55,4.54,4.54,350400.0,4.351,4.351,4.3414,4.3414,350400.0
2015-02-19 11:40:00,4.54,4.55,4.54,4.54,345600.0,4.3414,4.351,4.3414,4.3414,345600.0
2015-02-19 11:50:00,4.54,4.55,4.54,4.55,448800.0,4.3414,4.351,4.3414,4.351,448800.0
2015-02-19 12:00:00,4.55,4.55,4.54,4.54,388800.0,4.351,4.351,4.3414,4.3414,388800.0
2015-02-19 12:10:00,4.54,4.55,4.54,4.54,333600.0,4.3414,4.351,4.3414,4.3414,333600.0
2015-02-19 12:20:00,4.54,4.54,4.53,4.54,727200.0,4.3414,4.3414,4.3319,4.3414,727200.0
2015-02-19 12:30:00,4.54,4.54,4.52,4.53,746400.0,4.3414,4.3414,4.3223,4.3319,746400.0
2015-02-19 12:40:00,4.53,4.53,4.52,4.53,436800.0,4.3319,4.3319,4.3223,4.3319,436800.0
2015-02-19 12:50:00,4.53,4.54,4.52,4.53,336000.0,4.3319,4.3414,4.3223,4.3319,336000.0
2015-02-19 13:00:00,4.54,4.54,4.53,4.53,326400.0,4.3414,4.3414,4.3319,4.3319,326400.0
2015-02-19 13:10:00,4.53,4.54,4.53,4.53,484800.0,4.3319,4.3414,4.3319,4.3319,484800.0
2015-02-19 13:20:00,4.53,4.54,4.53,4.53,820800.0,4.3319,4.3414,4.3319,4.3319,820800.0
2015-02-19 13:30:00,4.53,4.54,4.53,4.54,631200.0,4.3319,4.3414,4.3319,4.3414,631200.0
2015-02-19 13:40:00,4.54,4.54,4.53,4.54,1123200.0,4.3414,4.3414,4.3319,4.3414,1123200.0
2015-02-19 13:50:00,4.54,4.55,4.54,4.55,717600.0,4.3414,4.351,4.3414,4.351,717600.0
2015-02-19 14:00:00,4.55,4.55,4.55,4.55,636000.0,4.351,4.351,4.351,4.351,636000.0
2015-02-19 14:10:00,4.55,4.55,4.54,4.54,415200.0,4.351,4.351,4.3414,4.3414,415200.0
2015-02-19 14:20:00,4.54,4.54,4.54,4.54,648000.0,4.3414,4.3414,4.3414,4.3414,648000.0
2015-02-19 14:30:00,4.54,4.54,4.53,4.53,520800.0,4.3414,4.3414,4.3319,4.3319,520800.0
2015-02-19 14:40:00,4.53,4.54,4.53,4.54,396000.0,4.3319,4.3414,4.3319,4.3414,396000.0
2015-02-19 14:50:00,4.54,4.55,4.54,4.54,355200.0,4.3414,4.351,4.3414,4.3414,355200.0
2015-02-19 15:00:00,4.54,4.56,4.54,4.55,1720800.0,4.3414,4.3605,4.3414,4.351,1720800.0
2015-02-19 15:10:00,4.55,4.56,4.55,4.55,938400.0,4.351,4.3605,4.351,4.351,938400.0
2015-02-19 15:20:00,4.55,4.55,4.55,4.55,967200.0,4.351,4.351,4.351,4.351,967200.0
2015-02-19 15:30:00,4.55,4.55,4.54,4.55,1044000.0,4.351,4.351,4.3414,4.351,1044000.0
2015-02-19 15:40:00,4.55,4.55,4.54,4.54,1888800.0,4.351,4.351,4.3414,4.3414,1888800.0
2015-02-19 15:50:00,4.54,4.55,4.53,4.55,1833600.0,4.3414,4.351,4.3319,4.351,1833600.0
2015-02-20 09:30:00,4.54,4.55,4.52,4.52,2085600.0,4.3414,4.351,4.3223,4.3223,2085600.0
2015-02-20 09:40:00,4.52,4.52,4.5,4.51,2656800.0,4.3223,4.3223,4.3032,4.3127,2656800.0
2015-02-20 09:50:00,4.51,4.53,4.5,4.51,2421600.0,4.3127,4.3319,4.3032,4.3127,2421600.0
2015-02-20 10:00:00,4.51,4.53,4.5,4.52,1905600.0,4.3127,4.3319,4.3032,4.3223,1905600.0
2015-02-20 10:10:00,4.52,4.54,4.52,4.54,1387200.0,4.3223,4.3414,4.3223,4.3414,1387200.0
2015-02-20 10:20:00,4.54,4.54,4.53,4.53,1324800.0,4.3414,4.3414,4.3319,4.3319,1324800.0
2015-02-20 10:30:00,4.53,4.56,4.53,4.56,1672800.0,4.3319,4.3605,4.3319,4.3605,1672800.0
2015-02-20 10:40:00,4.56,4.57,4.55,4.56,1550400.0,4.3605,4.3701,4.351,4.3605,1550400.0
2015-02-20 10:50:00,4.56,4.57,4.56,4.56,667200.0,4.3605,4.3701,4.3605,4.3605,667200.0
2015-02-20 11:00:00,4.56,4.57,4.56,4.56,811200.0,4.3605,4.3701,4.3605,4.3605,811200.0
2015-02-20 11:10:00,4.56,4.56,4.55,4.55,388800.0,4.3605,4.3605,4.351,4.351,388800.0
2015-02-20 11:20:00,4.55,4.56,4.55,4.56,612000.0,4.351,4.3605,4.351,4.3605,612000.0
2015-02-20 11:30:00,4.56,4.57,4.55,4.56,225600.0,4.3605,4.3701,4.351,4.3605,225600.0
2015-02-20 11:40:00,4.56,4.56,4.55,4.56,499200.0,4.3605,4.3605,4.351,4.3605,499200.0
2015-02-20 11:50:00,4.55,4.56,4.55,4.56,448800.0,4.351,4.3605,4.351,4.3605,448800.0
2015-02-20 12:00:00,4.56,4.57,4.56,4.56,523200.0,4.3605,4.3701,4.3605,4.3605,523200.0
2015-02-20 12:10:00,4.56,4.57,4.56,4.57,681600.0,4.3605,4.3701,4.3605,4.3701,681600.0
2015-02-20 12:20:00,4.57,4.57,4.56,4.56,345600.0,4.3701,4.3701,4.3605,4.3605,345600.0
2015-02-20 12:30:00,4.56,4.58,4.56,4.56,1500000.0,4.3605,4.3797,4.3605,4.3605,1500000.0
2015-02-20 12:40:00,4.56,4.58,4.56,4.57,1353600.0,4.3605,4.3797,4.3605,4.3701,1353600.0
2015-02-20 12:50:00,4.57,4.58,4.57,4.57,552000.0,4.3701,4.3797,4.3701,4.3701,552000.0
2015-02-20 13:00:00,4.57,4.58,4.57,4.58,537600.0,4.3701,4.3797,4.3701,4.3797,537600.0
2015-02-20 13:10:00,4.58,4.59,4.58,4.58,1106400.0,4.3797,4.3892,4.3797,4.3797,1106400.0
2015-02-20 13:20:00,4.58,4.6,4.58,4.59,717600.0,4.3797,4.3988,4.3797,4.3892,717600.0
2015-02-20 13:30:00,4.59,4.6,4.59,4.6,597600.0,4.3892,4.3988,4.3892,4.3988,597600.0
2015-02-20 13:40:00,4.6,4.6,4.6,4.6,535200.0,4.3988,4.3988,4.3988,4.3988,535200.0
2015-02-20 13:50:00,4.6,4.61,4.6,4.61,1111200.0,4.3988,4.4084,4.3988,4.4084,1111200.0
2015-02-20 14:00:00,4.61,4.63,4.61,4.62,967200.0,4.4084,4.4275,4.4084,4.4179,967200.0
2015-02-20 14:10:00,4.62,4.62,4.61,4.61,712800.0,4.4179,4.4179,4.4084,4.4084,712800.0
2015-02-20 14:20:00,4.61,4.62,4.61,4.61,456000.0,4.4084,4.4179,4.4084,4.4084,456000.0
2015-02-20 14:30:00,4.61,4.62,4.61,4.61,408000.0,4.4084,4.4179,4.4084,4.4084,408000.0
2015-02-20 14:40:00,4.61,4.62,4.6,4.61,652800.0,4.4084,4.4179,4.3988,4.4084,652800.0
2015-02-20 14:50:00,4.62,4.62,4.62,4.62,1216800.0,4.4179,4.4179,4.4179,4.4179,1216800.0
2015-02-20 15:00:00,4.62,4.64,4.62,4.64,1764000.0,4.4179,4.437,4.4179,4.437,1764000.0
2015-02-20 15:10:00,4.64,4.65,4.62,4.63,1816800.0,4.437,4.4466,4.4179,4.4275,1816800.0
2015-02-20 15:20:00,4.63,4.64,4.63,4.64,631200.0,4.4275,4.437,4.4275,4.437,631200.0
2015-02-20 15:30:00,4.64,4.64,4.63,4.64,844800.0,4.437,4.437,4.4275,4.437,844800.0
2015-02-20 15:40:00,4.64,4.64,4.63,4.63,1183200.0,4.437,4.437,4.4275,4.4275,1183200.0
2015-02-20 15:50:00,4.63,4.64,4.63,4.64,2440800.0,4.4275,4.437,4.4275,4.437,2440800.0
2015-02-23 09:30:00,4.64,4.64,4.62,4.64,2632800.0,4.437,4.437,4.4179,4.437,2632800.0
2015-02-23 09:40:00,4.64,4.65,4.62,4.63,2167200.0,4.437,4.4466,4.4179,4.4275,2167200.0
2015-02-23 09:50:00,4.63,4.64,4.62,4.63,1951200.0,4.4275,4.437,4.4179,4.4275,1951200.0
2015-02-23 10:00:00,4.63,4.64,4.62,4.63,1490400.0,4.4275,4.437,4.4179,4.4275,1490400.0
2015-02-23 10:10:00,4.63,4.63,4.61,4.61,1860000.0,4.4275,4.4275,4.4084,4.4084,1860000.0
2015-02-23 10:20:00,4.61,4.61,4.6,4.61,2023200.0,4.4084,4.4084,4.3988,4.4084,2023200.0
2015-02-23 10:30:00,4.61,4.63,4.61,4.62,1296000.0,4.4084,4.4275,4.4084,4.4179,1296000.0
2015-02-23 10:40:00,4.63,4.64,4.62,4.63,1171200.0,4.4275,4.437,4.4179,4.4275,1171200.0
2015-02-23 10:50:00,4.63,4.63,4.62,4.62,856800.0,4.4275,4.4275,4.4179,4.4179,856800.0
2015-02-23 11:00:00,4.62,4.63,4.62,4.63,751200.0,4.4179,4.4275,4.4179,4.4275,751200.0
2015-02-23 11:10:00,4.63,4.64,4.62,4.64,1089600.0,4.4275,4.437,4.4179,4.437,1089600.0
2015-02-23 11:20:00,4.64,4.64,4.63,4.64,1768800.0,4.437,4.437,4.4275,4.437,1768800.0
2015-02-23 11:30:00,4.64,4.64,4.64,4.64,588000.0,4.437,4.437,4.437,4.437,588000.0
2015-02-23 11:40:00,4.64,4.64,4.63,4.64,453600.0,4.437,4.437,4.4275,4.437,453600.0
2015-02-23 11:50:00,4.64,4.64,4.64,4.64,655200.0,4.437,4.437,4.437,4.437,655200.0
2015-02-23 12:00:00,4.64,4.64,4.64,4.64,609600.0,4.437,4.437,4.437,4.437,609600.0
2015-02-23 12:10:00,4.64,4.64,4.64,4.64,374400.0,4.437,4.437,4.437,4.437,374400.0
2015-02-23 12:20:00,4.64,4.64,4.63,4.64,376800.0,4.437,4.437,4.4275,4.437,376800.0
2015-02-23 12:30:00,4.64,4.64,4.63,4.63,372000.0,4.437,4.437,4.4275,4.4275,372000.0
2015-02-23 12:40:00,4.63,4.63,4.62,4.63,892800.0,4.4275,4.4275,4.4179,4.4275,892800.0
2015-02-23 12:50:00,4.63,4.64,4.63,4.63,463200.0,4.4275,4.437,4.4275,4.4275,463200.0
2015-02-23 13:00:00,4.63,4.63,4.63,4.63,408000.0,4.4275,4.4275,4.4275,4.4275,408000.0
2015-02-23 13:10:00,4.63,4.64,4.63,4.64,508800.0,4.4275,4.437,4.4275,4.437,508800.0
2015-02-23 13:20:00,4.64,4.64,4.64,4.64,264000.0,4.437,4.437,4.437,4.437,264000.0
2015-02-23 13:30:00,4.64,4.64,4.63,4.63,588000.0,4.437,4.437,4.4275,4.4275,588000.0
2015-02-23 13:40:00,4.63,4.64,4.63,4.63,357600.0,4.4275,4.437,4.4275,4.4275,357600.0
2015-02-23 13:50:00,4.64,4.64,4.63,4.63,324000.0,4.437,4.437,4.4275,4.4275,324000.0
2015-02-23 14:00:00,4.64,4.64,4.63,4.64,434400.0,4.437,4.437,4.4275,4.437,434400.0
2015-02-23 14:10:00,4.64,4.65,4.64,4.65,765600.0,4.437,4.4466,4.437,4.4466,765600.0
2015-02-23 14:20:00,4.65,4.65,4.64,4.65,650400.0,4.4466,4.4466,4.437,4.4466,650400.0
2015-02-23 14:30:00,4.65,4.65,4.64,4.64,530400.0,4.4466,4.4466,4.437,4.437,530400.0
2015-02-23 14:40:00,4.64,4.64,4.63,4.64,1003200.0,4.437,4.437,4.4275,4.437,1003200.0
2015-02-23 14:50:00,4.64,4.64,4.63,4.63,220800.0,4.437,4.437,4.4275,4.4275,220800.0
2015-02-23 15:00:00,4.63,4.63,4.61,4.61,936000.0,4.4275,4.4275,4.4084,4.4084,936000.0
2015-02-23 15:10:00,4.61,4.62,4.61,4.62,648000.0,4.4084,4.4179,4.4084,4.4179,648000.0
2015-02-23 15:20:00,4.62,4.63,4.61,4.62,420000.0,4.4179,4.4275,4.4084,4.4179,420000.0
2015-02-23 15:30:00,4.62,4.64,4.62,4.63,811200.0,4.4179,4.437,4.4179,4.4275,811200.0
2015-02-23 15:40:00,4.63,4.65,4.63,4.65,1351200.0,4.4275,4.4466,4.4275,4.4466,1351200.0
2015-02-23 15:50:00,4.65,4.66,4.65,4.66,2630400.0,4.4466,4.4562,4.4466,4.4562,2630400.0
2015-02-24 09:30:00,4.64,4.64,4.61,4.62,3218400.0,4.437,4.437,4.4084,4.4179,3218400.0
2015-02-24 09:40:00,4.62,4.64,4.61,4.63,1994400.0,4.4179,4.437,4.4084,4.4275,1994400.0
2015-02-24 09:50:00,4.63,4.64,4.61,4.61,1872000.0,4.4275,4.437,4.4084,4.4084,1872000.0
2015-02-24 10:00:00,4.62,4.63,4.59,4.63,2980800.0,4.4179,4.4275,4.3892,4.4275,2980800.0
2015-02-24 10:10:00,4.63,4.64,4.61,4.62,2215200.0,4.4275,4.437,4.4084,4.4179,2215200.0
2015-02-24 10:20:00,4.62,4.65,4.62,4.64,3640800.0,4.4179,4.4466,4.4179,4.437,3640800.0
2015-02-24 10:30:00,4.65,4.65,4.64,4.64,1447200.0,4.4466,4.4466,4.437,4.437,1447200.0
2015-02-24 10:40:00,4.64,4.65,4.63,4.65,2820000.0,4.437,4.4466,4.4275,4.4466,2820000.0
2015-02-24 10:50:00,4.65,4.65,4.64,4.65,988800.0,4.4466,4.4466,4.437,4.4466,988800.0
2015-02-24 11:00:00,4.65,4.66,4.65,4.66,1610400.0,4.4466,4.4562,4.4466,4.4562,1610400.0
2015-02-24 11:10:00,4.66,4.67,4.66,4.67,2047200.0,4.4562,4.4657,4.4562,4.4657,2047200.0
2015-02-24 11:20:00,4.67,4.68,4.67,4.67,1092000.0,4.4657,4.4753,4.4657,4.4657,1092000.0
2015-02-24 11:30:00,4.67,4.68,4.66,4.66,931200.0,4.4657,4.4753,4.4562,4.4562,931200.0
2015-02-24 11:40:00,4.66,4.67,4.66,4.66,837600.0,4.4562,4.4657,4.4562,4.4562,837600.0
2015-02-24 11:50:00,4.66,4.67,4.65,4.65,1137600.0,4.4562,4.4657,4.4466,4.4466,1137600.0
2015-02-24 12:00:00,4.65,4.66,4.65,4.66,468000.0,4.4466,4.4562,4.4466,4.4562,468000.0
2015-02-24 12:10:00,4.66,4.66,4.65,4.65,873600.0,4.4562,4.4562,4.4466,4.4466,873600.0
2015-02-24 12:20:00,4.65,4.66,4.65,4.65,504000.0,4.4466,4.4562,4.4466,4.4466,504000.0
2015-02-24 12:30:00,4.64,4.65,4.62,4.63,1476000.0,4.437,4.4466,4.4179,4.4275,1476000.0
2015-02-24 12:40:00,4.62,4.63,4.62,4.63,748800.0,4.4179,4.4275,4.4179,4.4275,748800.0
2015-02-24 12:50:00,4.63,4.64,4.63,4.64,748800.0,4.4275,4.437,4.4275,4.437,748800.0
2015-02-24 13:00:00,4.64,4.64,4.63,4.64,619200.0,4.437,4.437,4.4275,4.437,619200.0
2015-02-24 13:10:00,4.64,4.65,4.64,4.64,463200.0,4.437,4.4466,4.437,4.437,463200.0
2015-02-24 13:20:00,4.64,4.65,4.63,4.64,355200.0,4.437,4.4466,4.4275,4.437,355200.0
2015-02-24 13:30:00,4.64,4.66,4.64,4.66,806400.0,4.437,4.4562,4.437,4.4562,806400.0
2015-02-24 13:40:00,4.65,4.67,4.65,4.66,732000.0,4.4466,4.4657,4.4466,4.4562,732000.0
2015-02-24 13:50:00,4.66,4.66,4.65,4.66,405600.0,4.4562,4.4562,4.4466,4.4562,405600.0
2015-02-24 14:00:00,4.66,4.66,4.65,4.66,412800.0,4.4562,4.4562,4.4466,4.4562,412800.0
2015-02-24 14:10:00,4.66,4.66,4.66,4.66,352800.0,4.4562,4.4562,4.4562,4.4562,352800.0
2015-02-24 14:20:00,4.66,4.66,4.66,4.66,816000.0,4.4562,4.4562,4.4562,4.4562,816000.0
2015-02-24 14:30:00,4.65,4.66,4.65,4.65,213600.0,4.4466,4.4562,4.4466,4.4466,213600.0
2015-02-24 14:40:00,4.66,4.66,4.66,4.66,768000.0,4.4562,4.4562,4.4562,4.4562,768000.0
2015-02-24 14:50:00,4.66,4.67,4.66,4.67,2054400.0,4.4562,4.4657,4.4562,4.4657,2054400.0
2015-02-24 15:00:00,4.67,4.67,4.66,4.67,1171200.0,4.4657,4.4657,4.4562,4.4657,1171200.0
2015-02-24 15:10:00,4.67,4.67,4.67,4.67,1406400.0,4.4657,4.4657,4.4657,4.4657,1406400.0
2015-02-24 15:20:00,4.67,4.68,4.67,4.68,712800.0,4.4657,4.4753,4.4657,4.4753,712800.0
2015-02-24 15:30:00,4.68,4.68,4.67,4.68,664800.0,4.4753,4.4753,4.4657,4.4753,664800.0
2015-02-24 15:40:00,4.68,4.68,4.66,4.66,916800.0,4.4753,4.4753,4.4562,4.4562,916800.0
2015-02-24 15:50:00,4.66,4.67,4.66,4.66,2176800.0,4.4562,4.4657,4.4562,4.4562,2176800.0
2015-02-25 09:30:00,4.64,4.65,4.63,4.64,3129600.0,4.437,4.4466,4.4275,4.437,3129600.0
2015-02-25 09:40:00,4.65,4.65,4.63,4.64,1034400.0,4.4466,4.4466,4.4275,4.437,1034400.0
2015-02-25 09:50:00,4.64,4.65,4.63,4.65,1336800.0,4.437,4.4466,4.4275,4.4466,1336800.0
2015-02-25 10:00:00,4.65,4.66,4.64,4.66,1768800.0,4.4466,4.4562,4.437,4.4562,1768800.0
2015-02-25 10:10:00,4.66,4.66,4.65,4.65,933600.0,4.4562,4.4562,4.4466,4.4466,933600.0
2015-02-25 10:20:00,4.65,4.66,4.64,4.64,907200.0,4.4466,4.4562,4.437,4.437,907200.0
2015-02-25 10:30:00,4.64,4.66,4.64,4.66,1334400.0,4.437,4.4562,4.437,4.4562,1334400.0
2015-02-25 10:40:00,4.66,4.67,4.66,4.67,1214400.0,4.4562,4.4657,4.4562,4.4657,1214400.0
2015-02-25 10:50:00,4.66,4.67,4.66,4.67,876000.0,4.4562,4.4657,4.4562,4.4657,876000.0
2015-02-25 11:00:00,4.67,4.67,4.66,4.66,559200.0,4.4657,4.4657,4.4562,4.4562,559200.0
2015-02-25 11:10:00,4.66,4.67,4.66,4.67,302400.0,4.4562,4.4657,4.4562,4.4657,302400.0
2015-02-25 11:20:00,4.67,4.67,4.66,4.67,1358400.0,4.4657,4.4657,4.4562,4.4657,1358400.0
2015-02-25 11:30:00,4.67,4.67,4.67,4.67,648000.0,4.4657,4.4657,4.4657,4.4657,648000.0
2015-02-25 11:40:00,4.67,4.68,4.67,4.68,933600.0,4.4657,4.4753,4.4657,4.4753,933600.0
2015-02-25 11:50:00,4.68,4.68,4.67,4.67,1204800.0,4.4753,4.4753,4.4657,4.4657,1204800.0
2015-02-25 12:00:00,4.67,4.67,4.67,4.67,573600.0,4.4657,4.4657,4.4657,4.4657,573600.0
2015-02-25 12:10:00,4.67,4.67,4.67,4.67,405600.0,4.4657,4.4657,4.4657,4.4657,405600.0
2015-02-25 12:20:00,4.67,4.67,4.66,4.66,624000.0,4.4657,4.4657,4.4562,4.4562,624000.0
2015-02-25 12:30:00,4.67,4.67,4.66,4.67,523200.0,4.4657,4.4657,4.4562,4.4657,523200.0
2015-02-25 12:40:00,4.67,4.68,4.67,4.68,1413600.0,4.4657,4.4753,4.4657,4.4753,1413600.0
2015-02-25 12:50:00,4.68,4.69,4.68,4.68,921600.0,4.4753,4.4849,4.4753,4.4753,921600.0
2015-02-25 13:00:00,4.68,4.68,4.68,4.68,446400.0,4.4753,4.4753,4.4753,4.4753,446400.0
2015-02-25 13:10:00,4.68,4.69,4.68,4.68,331200.0,4.4753,4.4849,4.4753,4.4753,331200.0
2015-02-25 13:20:00,4.68,4.69,4.68,4.69,360000.0,4.4753,4.4849,4.4753,4.4849,360000.0
2015-02-25 13:30:00,4.69,4.7,4.69,4.7,1092000.0,4.4849,4.4944,4.4849,4.4944,1092000.0
2015-02-25 13:40:00,4.7,4.7,4.69,4.69,902400.0,4.4944,4.4944,4.4849,4.4849,902400.0
2015-02-25 13:50:00,4.69,4.69,4.69,4.69,727200.0,4.4849,4.4849,4.4849,4.4849,727200.0
2015-02-25 14:00:00,4.69,4.69,4.68,4.68,1826400.0,4.4849,4.4849,4.4753,4.4753,1826400.0
2015-02-25 14:10:00,4.68,4.69,4.68,4.68,592800.0,4.4753,4.4849,4.4753,4.4753,592800.0
2015-02-25 14:20:00,4.68,4.68,4.67,4.67,686400.0,4.4753,4.4753,4.4657,4.4657,686400.0
2015-02-25 14:30:00,4.68,4.68,4.63,4.64,1984800.0,4.4753,4.4753,4.4275,4.437,1984800.0
2015-02-25 14:40:00,4.63,4.64,4.62,4.62,2707200.0,4.4275,4.437,4.4179,4.4179,2707200.0
2015-02-25 14:50:00,4.63,4.64,4.61,4.63,969600.0,4.4275,4.437,4.4084,4.4275,969600.0
2015-02-25 15:00:00,4.63,4.63,4.6,4.61,2764800.0,4.4275,4.4275,4.3988,4.4084,2764800.0
2015-02-25 15:10:00,4.61,4.63,4.61,4.62,1180800.0,4.4084,4.4275,4.4084,4.4179,1180800.0
2015-02-25 15:20:00,4.62,4.62,4.6,4.6,2517600.0,4.4179,4.4179,4.3988,4.3988,2517600.0
2015-02-25 15:30:00,4.6,4.61,4.6,4.61,3554400.0,4.3988,4.4084,4.3988,4.4084,3554400.0
2015-02-25 15:40:00,4.61,4.62,4.6,4.62,3686400.0,4.4084,4.4179,4.3988,4.4179,3686400.0
2015-02-25 15:50:00,4.62,4.63,4.62,4.63,3679200.0,4.4179,4.4275,4.4179,4.4275,3679200.0
2015-02-26 09:30:00,4.64,4.66,4.61,4.66,3652800.0,4.437,4.4562,4.4084,4.4562,3652800.0
2015-02-26 09:40:00,4.66,4.66,4.64,4.64,1552800.0,4.4562,4.4562,4.437,4.437,1552800.0
2015-02-26 09:50:00,4.64,4.65,4.6,4.61,2316000.0,4.437,4.4466,4.3988,4.4084,2316000.0
2015-02-26 10:00:00,4.61,4.62,4.61,4.61,1752000.0,4.4084,4.4179,4.4084,4.4084,1752000.0
2015-02-26 10:10:00,4.62,4.64,4.61,4.63,960000.0,4.4179,4.437,4.4084,4.4275,960000.0
2015-02-26 10:20:00,4.63,4.64,4.63,4.64,1060800.0,4.4275,4.437,4.4275,4.437,1060800.0
2015-02-26 10:30:00,4.64,4.66,4.63,4.66,2095200.0,4.437,4.4562,4.4275,4.4562,2095200.0
2015-02-26 10:40:00,4.66,4.67,4.65,4.66,2793600.0,4.4562,4.4657,4.4466,4.4562,2793600.0
2015-02-26 10:50:00,4.66,4.67,4.66,4.66,626400.0,4.4562,4.4657,4.4562,4.4562,626400.0
2015-02-26 11:00:00,4.66,4.68,4.66,4.68,2570400.0,4.4562,4.4753,4.4562,4.4753,2570400.0
2015-02-26 11:10:00,4.68,4.69,4.68,4.69,1058400.0,4.4753,4.4849,4.4753,4.4849,1058400.0
2015-02-26 11:20:00,4.68,4.68,4.67,4.67,1982400.0,4.4753,4.4753,4.4657,4.4657,1982400.0
2015-02-26 11:30:00,4.67,4.68,4.67,4.68,1036800.0,4.4657,4.4753,4.4657,4.4753,1036800.0
2015-02-26 11:40:00,4.68,4.68,4.67,4.68,616800.0,4.4753,4.4753,4.4657,4.4753,616800.0
2015-02-26 11:50:00,4.68,4.69,4.68,4.68,2066400.0,4.4753,4.4849,4.4753,4.4753,2066400.0
2015-02-26 12:00:00,4.68,4.68,4.67,4.67,698400.0,4.4753,4.4753,4.4657,4.4657,698400.0
2015-02-26 12:10:00,4.67,4.67,4.65,4.65,780000.0,4.4657,4.4657,4.4466,4.4466,780000.0
2015-02-26 12:20:00,4.65,4.67,4.65,4.67,885600.0,4.4466,4.4657,4.4466,4.4657,885600.0
2015-02-26 12:30:00,4.67,4.68,4.67,4.68,837600.0,4.4657,4.4753,4.4657,4.4753,837600.0
2015-02-26 12:40:00,4.68,4.7,4.68,4.69,1406400.0,4.4753,4.4944,4.4753,4.4849,1406400.0
2015-02-26 12:50:00,4.69,4.69,4.68,4.69,1096800.0,4.4849,4.4849,4.4753,4.4849,1096800.0
2015-02-26 13:00:00,4.69,4.69,4.69,4.69,712800.0,4.4849,4.4849,4.4849,4.4849,712800.0
2015-02-26 13:10:00,4.69,4.7,4.69,4.69,828000.0,4.4849,4.4944,4.4849,4.4849,828000.0
2015-02-26 13:20:00,4.68,4.68,4.67,4.68,1418400.0,4.4753,4.4753,4.4657,4.4753,1418400.0
2015-02-26 13:30:00,4.68,4.69,4.68,4.69,748800.0,4.4753,4.4849,4.4753,4.4849,748800.0
2015-02-26 13:40:00,4.69,4.69,4.68,4.68,652800.0,4.4849,4.4849,4.4753,4.4753,652800.0
2015-02-26 13:50:00,4.68,4.69,4.68,4.68,352800.0,4.4753,4.4849,4.4753,4.4753,352800.0
2015-02-26 14:00:00,4.68,4.69,4.67,4.68,684000.0,4.4753,4.4849,4.4657,4.4753,684000.0
2015-02-26 14:10:00,4.68,4.68,4.66,4.66,1689600.0,4.4753,4.4753,4.4562,4.4562,1689600.0
2015-02-26 14:20:00,4.66,4.67,4.65,4.65,1207200.0,4.4562,4.4657,4.4466,4.4466,1207200.0
2015-02-26 14:30:00,4.65,4.66,4.63,4.65,1550400.0,4.4466,4.4562,4.4275,4.4466,1550400.0
2015-02-26 14:40:00,4.65,4.66,4.65,4.66,1056000.0,4.4466,4.4562,4.4466,4.4562,1056000.0
2015-02-26 14:50:00,4.66,4.67,4.66,4.66,844800.0,4.4562,4.4657,4.4562,4.4562,844800.0
2015-02-26 15:00:00,4.66,4.66,4.64,4.65,1636800.0,4.4562,4.4562,4.437,4.4466,1636800.0
2015-02-26 15:10:00,4.65,4.68,4.65,4.68,1392000.0,4.4466,4.4753,4.4466,4.4753,1392000.0
2015-02-26 15:20:00,4.68,4.69,4.67,4.69,1579200.0,4.4753,4.4849,4.4657,4.4849,1579200.0
2015-02-26 15:30:00,4.69,4.69,4.68,4.68,1336800.0,4.4849,4.4849,4.4753,4.4753,1336800.0
2015-02-26 15:40:00,4.68,4.69,4.68,4.69,885600.0,4.4753,4.4849,4.4753,4.4849,885600.0
2015-02-26 15:50:00,4.69,4.71,4.69,4.7,3580800.0,4.4849,4.504,4.4849,4.4944,3580800.0
2015-02-27 09:30:00,4.69,4.7,4.68,4.7,1929600.0,4.4849,4.4944,4.4753,4.4944,1929600.0
2015-02-27 09:40:00,4.7,4.7,4.65,4.66,3405600.0,4.4944,4.4944,4.4466,4.4562,3405600.0
2015-02-27 09:50:00,4.66,4.69,4.66,4.69,1876800.0,4.4562,4.4849,4.4562,4.4849,1876800.0
2015-02-27 10:00:00,4.68,4.7,4.68,4.68,2275200.0,4.4753,4.4944,4.4753,4.4753,2275200.0
2015-02-27 10:10:00,4.68,4.69,4.67,4.68,1696800.0,4.4753,4.4849,4.4657,4.4753,1696800.0
2015-02-27 10:20:00,4.68,4.69,4.68,4.69,981600.0,4.4753,4.4849,4.4753,4.4849,981600.0
2015-02-27 10:30:00,4.69,4.7,4.68,4.68,1123200.0,4.4849,4.4944,4.4753,4.4753,1123200.0
2015-02-27 10:40:00,4.69,4.7,4.69,4.7,777600.0,4.4849,4.4944,4.4849,4.4944,777600.0
2015-02-27 10:50:00,4.7,4.7,4.69,4.7,796800.0,4.4944,4.4944,4.4849,4.4944,796800.0
2015-02-27 11:00:00,4.7,4.7,4.68,4.69,652800.0,4.4944,4.4944,4.4753,4.4849,652800.0
2015-02-27 11:10:00,4.69,4.7,4.69,4.69,400800.0,4.4849,4.4944,4.4849,4.4849,400800.0
2015-02-27 11:20:00,4.69,4.69,4.67,4.67,1111200.0,4.4849,4.4849,4.4657,4.4657,1111200.0
2015-02-27 11:30:00,4.67,4.68,4.67,4.68,532800.0,4.4657,4.4753,4.4657,4.4753,532800.0
2015-02-27 11:40:00,4.68,4.69,4.68,4.69,792000.0,4.4753,4.4849,4.4753,4.4849,792000.0
2015-02-27 11:50:00,4.69,4.69,4.68,4.68,324000.0,4.4849,4.4849,4.4753,4.4753,324000.0
2015-02-27 12:00:00,4.69,4.69,4.68,4.69,448800.0,4.4849,4.4849,4.4753,4.4849,448800.0
2015-02-27 12:10:00,4.69,4.69,4.68,4.69,259200.0,4.4849,4.4849,4.4753,4.4849,259200.0
2015-02-27 12:20:00,4.68,4.69,4.68,4.69,684000.0,4.4753,4.4849,4.4753,4.4849,684000.0
2015-02-27 12:30:00,4.69,4.69,4.68,4.69,487200.0,4.4849,4.4849,4.4753,4.4849,487200.0
2015-02-27 12:40:00,4.69,4.69,4.68,4.68,400800.0,4.4849,4.4849,4.4753,4.4753,400800.0
2015-02-27 12:50:00,4.68,4.68,4.67,4.67,621600.0,4.4753,4.4753,4.4657,4.4657,621600.0
2015-02-27 13:00:00,4.67,4.68,4.67,4.67,458400.0,4.4657,4.4753,4.4657,4.4657,458400.0
2015-02-27 13:10:00,4.67,4.68,4.67,4.67,1084800.0,4.4657,4.4753,4.4657,4.4657,1084800.0
2015-02-27 13:20:00,4.67,4.67,4.66,4.67,768000.0,4.4657,4.4657,4.4562,4.4657,768000.0
2015-02-27 13:30:00,4.66,4.66,4.65,4.66,924000.0,4.4562,4.4562,4.4466,4.4562,924000.0
2015-02-27 13:40:00,4.66,4.66,4.65,4.66,1060800.0,4.4562,4.4562,4.4466,4.4562,1060800.0
2015-02-27 13:50:00,4.66,4.67,4.66,4.66,441600.0,4.4562,4.4657,4.4562,4.4562,441600.0
2015-02-27 14:00:00,4.67,4.67,4.66,4.66,652800.0,4.4657,4.4657,4.4562,4.4562,652800.0
2015-02-27 14:10:00,4.65,4.66,4.64,4.65,1092000.0,4.4466,4.4562,4.437,4.4466,1092000.0
2015-02-27 14:20:00,4.65,4.65,4.64,4.65,1353600.0,4.4466,4.4466,4.437,4.4466,1353600.0
2015-02-27 14:30:00,4.65,4.65,4.63,4.63,907200.0,4.4466,4.4466,4.4275,4.4275,907200.0
2015-02-27 14:40:00,4.63,4.64,4.62,4.63,1476000.0,4.4275,4.437,4.4179,4.4275,1476000.0
2015-02-27 14:50:00,4.63,4.64,4.63,4.63,768000.0,4.4275,4.437,4.4275,4.4275,768000.0
2015-02-27 15:00:00,4.63,4.64,4.62,4.63,1156800.0,4.4275,4.437,4.4179,4.4275,1156800.0
2015-02-27 15:10:00,4.62,4.63,4.62,4.63,782400.0,4.4179,4.4275,4.4179,4.4275,782400.0
2015-02-27 15:20:00,4.63,4.65,4.63,4.64,866400.0,4.4275,4.4466,4.4275,4.437,866400.0
2015-02-27 15:30:00,4.64,4.64,4.63,4.63,700800.0,4.437,4.437,4.4275,4.4275,700800.0
2015-02-27 15:40:00,4.63,4.63,4.61,4.63,1747200.0,4.4275,4.4275,4.4084,4.4275,1747200.0
2015-02-27 15:50:00,4.63,4.64,4.62,4.63,3180000.0,4.4275,4.437,4.4179,4.4275,3180000.0
2015-03-02 09:30:00,4.66,4.68,4.66,4.68,3880800.0,4.4562,4.4753,4.4562,4.4753,3880800.0
2015-03-02 09:40:00,4.68,4.71,4.68,4.7,1848000.0,4.4753,4.504,4.4753,4.4944,1848000.0
2015-03-02 09:50:00,4.71,4.72,4.7,4.72,1464000.0,4.504,4.5135,4.4944,4.5135,1464000.0
2015-03-02 10:00:00,4.72,4.73,4.71,4.72,2736000.0,4.5135,4.5231,4.504,4.5135,2736000.0
2015-03-02 10:10:00,4.72,4.74,4.72,4.73,2318400.0,4.5135,4.5327,4.5135,4.5231,2318400.0
2015-03-02 10:20:00,4.73,4.74,4.73,4.74,1168800.0,4.5231,4.5327,4.5231,4.5327,1168800.0
2015-03-02 10:30:00,4.74,4.75,4.72,4.73,2292000.0,4.5327,4.5422,4.5135,4.5231,2292000.0
2015-03-02 10:40:00,4.73,4.73,4.71,4.71,710400.0,4.5231,4.5231,4.504,4.504,710400.0
2015-03-02 10:50:00,4.72,4.73,4.71,4.72,571200.0,4.5135,4.5231,4.504,4.5135,571200.0
2015-03-02 11:00:00,4.72,4.73,4.71,4.72,405600.0,4.5135,4.5231,4.504,4.5135,405600.0
2015-03-02 11:10:00,4.72,4.73,4.72,4.73,297600.0,4.5135,4.5231,4.5135,4.5231,297600.0
2015-03-02 11:20:00,4.73,4.74,4.73,4.74,1137600.0,4.5231,4.5327,4.5231,4.5327,1137600.0
2015-03-02 11:30:00,4.74,4.75,4.74,4.74,832800.0,4.5327,4.5422,4.5327,4.5327,832800.0
2015-03-02 11:40:00,4.74,4.75,4.74,4.74,628800.0,4.5327,4.5422,4.5327,4.5327,628800.0
2015-03-02 11:50:00,4.74,4.75,4.73,4.73,686400.0,4.5327,4.5422,4.5231,4.5231,686400.0
2015-03-02 12:00:00,4.74,4.74,4.74,4.74,444000.0,4.5327,4.5327,4.5327,4.5327,444000.0
2015-03-02 12:10:00,4.74,4.74,4.72,4.72,724800.0,4.5327,4.5327,4.5135,4.5135,724800.0
2015-03-02 12:20:00,4.72,4.72,4.71,4.71,1231200.0,4.5135,4.5135,4.504,4.504,1231200.0
2015-03-02 12:30:00,4.71,4.72,4.71,4.71,693600.0,4.504,4.5135,4.504,4.504,693600.0
2015-03-02 12:40:00,4.71,4.71,4.7,4.71,1228800.0,4.504,4.504,4.4944,4.504,1228800.0
2015-03-02 12:50:00,4.71,4.72,4.71,4.71,1387200.0,4.504,4.5135,4.504,4.504,1387200.0
2015-03-02 13:00:00,4.71,4.72,4.71,4.71,336000.0,4.504,4.5135,4.504,4.504,336000.0
2015-03-02 13:10:00,4.71,4.71,4.7,4.71,208800.0,4.504,4.504,4.4944,4.504,208800.0
2015-03-02 13:20:00,4.71,4.71,4.69,4.7,746400.0,4.504,4.504,4.4849,4.4944,746400.0
2015-03-02 13:30:00,4.71,4.72,4.7,4.71,732000.0,4.504,4.5135,4.4944,4.504,732000.0
2015-03-02 13:40:00,4.71,4.72,4.71,4.72,595200.0,4.504,4.5135,4.504,4.5135,595200.0
2015-03-02 13:50:00,4.72,4.72,4.71,4.72,592800.0,4.5135,4.5135,4.504,4.5135,592800.0
2015-03-02 14:00:00,4.72,4.73,4.72,4.73,890400.0,4.5135,4.5231,4.5135,4.5231,890400.0
2015-03-02 14:10:00,4.73,4.73,4.72,4.72,489600.0,4.5231,4.5231,4.5135,4.5135,489600.0
2015-03-02 14:20:00,4.72,4.72,4.72,4.72,316800.0,4.5135,4.5135,4.5135,4.5135,316800.0
2015-03-02 14:30:00,4.72,4.72,4.71,4.71,326400.0,4.5135,4.5135,4.504,4.504,326400.0
2015-03-02 14:40:00,4.71,4.73,4.71,4.73,482400.0,4.504,4.5231,4.504,4.5231,482400.0
2015-03-02 14:50:00,4.73,4.73,4.72,4.73,506400.0,4.5231,4.5231,4.5135,4.5231,506400.0
2015-03-02 15:00:00,4.73,4.74,4.73,4.74,856800.0,4.5231,4.5327,4.5231,4.5327,856800.0
2015-03-02 15:10:00,4.74,4.75,4.74,4.74,583200.0,4.5327,4.5422,4.5327,4.5327,583200.0
2015-03-02 15:20:00,4.75,4.75,4.74,4.75,876000.0,4.5422,4.5422,4.5327,4.5422,876000.0
2015-03-02 15:30:00,4.75,4.75,4.75,4.75,1084800.0,4.5422,4.5422,4.5422,4.5422,1084800.0
2015-03-02 15:40:00,4.75,4.76,4.75,4.76,1130400.0,4.5422,4.5518,4.5422,4.5518,1130400.0
2015-03-02 15:50:00,4.76,4.77,4.75,4.76,3302400.0,4.5518,4.5614,4.5422,4.5518,3302400.0
2015-03-03 09:30:00,4.72,4.73,4.7,4.73,4322400.0,4.5135,4.5231,4.4944,4.5231,4322400.0
2015-03-03 09:40:00,4.73,4.73,4.69,4.69,4713600.0,4.5231,4.5231,4.4849,4.4849,4713600.0
2015-03-03 09:50:00,4.69,4.69,4.67,4.69,2966400.0,4.4849,4.4849,4.4657,4.4849,2966400.0
2015-03-03 10:00:00,4.68,4.7,4.68,4.7,2500800.0,4.4753,4.4944,4.4753,4.4944,2500800.0
2015-03-03 10:10:00,4.7,4.71,4.69,4.7,1420800.0,4.4944,4.504,4.4849,4.4944,1420800.0
2015-03-03 10:20:00,4.7,4.7,4.67,4.68,1696800.0,4.4944,4.4944,4.4657,4.4753,1696800.0
2015-03-03 10:30:00,4.68,4.68,4.66,4.68,2236800.0,4.4753,4.4753,4.4562,4.4753,2236800.0
2015-03-03 10:40:00,4.68,4.69,4.68,4.68,1430400.0,4.4753,4.4849,4.4753,4.4753,1430400.0
2015-03-03 10:50:00,4.68,4.68,4.66,4.67,1219200.0,4.4753,4.4753,4.4562,4.4657,1219200.0
2015-03-03 11:00:00,4.67,4.67,4.65,4.66,1598400.0,4.4657,4.4657,4.4466,4.4562,1598400.0
2015-03-03 11:10:00,4.66,4.67,4.64,4.66,2263200.0,4.4562,4.4657,4.437,4.4562,2263200.0
2015-03-03 11:20:00,4.66,4.67,4.65,4.65,772800.0,4.4562,4.4657,4.4466,4.4466,772800.0
2015-03-03 11:30:00,4.65,4.65,4.62,4.64,2858400.0,4.4466,4.4466,4.4179,4.437,2858400.0
2015-03-03 11:40:00,4.64,4.64,4.62,4.63,2078400.0,4.437,4.437,4.4179,4.4275,2078400.0
2015-03-03 11:50:00,4.63,4.65,4.63,4.64,2028000.0,4.4275,4.4466,4.4275,4.437,2028000.0
2015-03-03 12:00:00,4.64,4.64,4.63,4.64,938400.0,4.437,4.437,4.4275,4.437,938400.0
2015-03-03 12:10:00,4.64,4.64,4.63,4.64,897600.0,4.437,4.437,4.4275,4.437,897600.0
2015-03-03 12:20:00,4.64,4.64,4.61,4.62,1735200.0,4.437,4.437,4.4084,4.4179,1735200.0
2015-03-03 12:30:00,4.62,4.63,4.62,4.63,1137600.0,4.4179,4.4275,4.4179,4.4275,1137600.0
2015-03-03 12:40:00,4.63,4.63,4.62,4.62,595200.0,4.4275,4.4275,4.4179,4.4179,595200.0
2015-03-03 12:50:00,4.63,4.66,4.63,4.66,1540800.0,4.4275,4.4562,4.4275,4.4562,1540800.0
2015-03-03 13:00:00,4.66,4.67,4.66,4.66,832800.0,4.4562,4.4657,4.4562,4.4562,832800.0
2015-03-03 13:10:00,4.66,4.66,4.65,4.65,628800.0,4.4562,4.4562,4.4466,4.4466,628800.0
2015-03-03 13:20:00,4.65,4.66,4.65,4.66,1063200.0,4.4466,4.4562,4.4466,4.4562,1063200.0
2015-03-03 13:30:00,4.66,4.67,4.66,4.66,429600.0,4.4562,4.4657,4.4562,4.4562,429600.0
2015-03-03 13:40:00,4.66,4.67,4.65,4.66,537600.0,4.4562,4.4657,4.4466,4.4562,537600.0
2015-03-03 13:50:00,4.66,4.67,4.66,4.66,746400.0,4.4562,4.4657,4.4562,4.4562,746400.0
2015-03-03 14:00:00,4.66,4.67,4.66,4.67,919200.0,4.4562,4.4657,4.4562,4.4657,919200.0
2015-03-03 14:10:00,4.67,4.68,4.67,4.68,1454400.0,4.4657,4.4753,4.4657,4.4753,1454400.0
2015-03-03 14:20:00,4.68,4.7,4.68,4.7,1322400.0,4.4753,4.4944,4.4753,4.4944,1322400.0
2015-03-03 14:30:00,4.7,4.7,4.68,4.68,1490400.0,4.4944,4.4944,4.4753,4.4753,1490400.0
2015-03-03 14:40:00,4.68,4.69,4.67,4.68,760800.0,4.4753,4.4849,4.4657,4.4753,760800.0
2015-03-03 14:50:00,4.68,4.69,4.68,4.68,554400.0,4.4753,4.4849,4.4753,4.4753,554400.0
2015-03-03 15:00:00,4.68,4.69,4.68,4.68,513600.0,4.4753,4.4849,4.4753,4.4753,513600.0
2015-03-03 15:10:00,4.68,4.68,4.67,4.68,660000.0,4.4753,4.4753,4.4657,4.4753,660000.0
2015-03-03 15:20:00,4.68,4.69,4.68,4.69,758400.0,4.4753,4.4849,4.4753,4.4849,758400.0
2015-03-03 15:30:00,4.69,4.7,4.69,4.69,1512000.0,4.4849,4.4944,4.4849,4.4849,1512000.0
2015-03-03 15:40:00,4.69,4.69,4.68,4.69,895200.0,4.4849,4.4849,4.4753,4.4849,895200.0
2015-03-03 15:50:00,4.69,4.69,4.68,4.69,3062400.0,4.4849,4.4849,4.4753,4.4849,3062400.0
2015-03-04 09:30:00,4.65,4.65,4.59,4.59,3619200.0,4.4466,4.4466,4.3892,4.3892,3619200.0
2015-03-04 09:40:00,4.59,4.6,4.58,4.59,3943200.0,4.3892,4.3988,4.3797,4.3892,3943200.0
2015-03-04 09:50:00,4.59,4.6,4.57,4.59,3988800.0,4.3892,4.3988,4.3701,4.3892,3988800.0
2015-03-04 10:00:00,4.59,4.6,4.58,4.59,3309600.0,4.3892,4.3988,4.3797,4.3892,3309600.0
2015-03-04 10:10:00,4.59,4.59,4.56,4.59,2584800.0,4.3892,4.3892,4.3605,4.3892,2584800.0
2015-03-04 10:20:00,4.59,4.59,4.58,4.58,996000.0,4.3892,4.3892,4.3797,4.3797,996000.0
2015-03-04 10:30:00,4.58,4.61,4.58,4.6,2560800.0,4.3797,4.4084,4.3797,4.3988,2560800.0
2015-03-04 10:40:00,4.6,4.62,4.59,4.6,1406400.0,4.3988,4.4179,4.3892,4.3988,1406400.0
2015-03-04 10:50:00,4.6,4.61,4.59,4.61,1320000.0,4.3988,4.4084,4.3892,4.4084,1320000.0
2015-03-04 11:00:00,4.61,4.63,4.61,4.63,1996800.0,4.4084,4.4275,4.4084,4.4275,1996800.0
2015-03-04 11:10:00,4.63,4.66,4.63,4.66,2061600.0,4.4275,4.4562,4.4275,4.4562,2061600.0
2015-03-04 11:20:00,4.65,4.66,4.64,4.64,1000800.0,4.4466,4.4562,4.437,4.437,1000800.0
2015-03-04 11:30:00,4.65,4.65,4.64,4.65,465600.0,4.4466,4.4466,4.437,4.4466,465600.0
2015-03-04 11:40:00,4.65,4.65,4.64,4.64,926400.0,4.4466,4.4466,4.437,4.437,926400.0
2015-03-04 11:50:00,4.64,4.64,4.63,4.64,768000.0,4.437,4.437,4.4275,4.437,768000.0
2015-03-04 12:00:00,4.64,4.65,4.64,4.65,391200.0,4.437,4.4466,4.437,4.4466,391200.0
2015-03-04 12:10:00,4.65,4.67,4.65,4.66,1560000.0,4.4466,4.4657,4.4466,4.4562,1560000.0
2015-03-04 12:20:00,4.66,4.67,4.66,4.66,844800.0,4.4562,4.4657,4.4562,4.4562,844800.0
2015-03-04 12:30:00,4.66,4.66,4.65,4.66,715200.0,4.4562,4.4562,4.4466,4.4562,715200.0
2015-03-04 12:40:00,4.66,4.67,4.66,4.67,770400.0,4.4562,4.4657,4.4562,4.4657,770400.0
2015-03-04 12:50:00,4.66,4.67,4.65,4.65,1408800.0,4.4562,4.4657,4.4466,4.4466,1408800.0
2015-03-04 13:00:00,4.65,4.65,4.65,4.65,717600.0,4.4466,4.4466,4.4466,4.4466,717600.0
2015-03-04 13:10:00,4.65,4.66,4.65,4.65,446400.0,4.4466,4.4562,4.4466,4.4466,446400.0
2015-03-04 13:20:00,4.65,4.67,4.65,4.66,962400.0,4.4466,4.4657,4.4466,4.4562,962400.0
2015-03-04 13:30:00,4.66,4.66,4.65,4.66,456000.0,4.4562,4.4562,4.4466,4.4562,456000.0
2015-03-04 13:40:00,4.66,4.66,4.64,4.65,619200.0,4.4562,4.4562,4.437,4.4466,619200.0
2015-03-04 13:50:00,4.65,4.65,4.63,4.63,655200.0,4.4466,4.4466,4.4275,4.4275,655200.0
2015-03-04 14:00:00,4.64,4.64,4.63,4.64,667200.0,4.437,4.437,4.4275,4.437,667200.0
2015-03-04 14:10:00,4.64,4.64,4.62,4.63,1248000.0,4.437,4.437,4.4179,4.4275,1248000.0
2015-03-04 14:20:00,4.63,4.64,4.63,4.64,374400.0,4.4275,4.437,4.4275,4.437,374400.0
2015-03-04 14:30:00,4.64,4.64,4.63,4.64,775200.0,4.437,4.437,4.4275,4.437,775200.0
2015-03-04 14:40:00,4.64,4.65,4.64,4.65,708000.0,4.437,4.4466,4.437,4.4466,708000.0
2015-03-04 14:50:00,4.65,4.66,4.65,4.66,612000.0,4.4466,4.4562,4.4466,4.4562,612000.0
2015-03-04 15:00:00,4.66,4.66,4.64,4.65,976800.0,4.4562,4.4562,4.437,4.4466,976800.0
2015-03-04 15:10:00,4.65,4.66,4.65,4.65,722400.0,4.4466,4.4562,4.4466,4.4466,722400.0
2015-03-04 15:20:00,4.65,4.65,4.64,4.65,321600.0,4.4466,4.4466,4.437,4.4466,321600.0
2015-03-04 15:30:00,4.65,4.66,4.65,4.65,856800.0,4.4466,4.4562,4.4466,4.4466,856800.0
2015-03-04 15:40:00,4.65,4.65,4.64,4.65,1452000.0,4.4466,4.4466,4.437,4.4466,1452000.0
2015-03-04 15:50:00,4.65,4.65,4.64,4.64,3931200.0,4.4466,4.4466,4.437,4.437,3931200.0
2015-03-05 09:30:00,4.68,4.68,4.66,4.67,2294400.0,4.4753,4.4753,4.4562,4.4657,2294400.0
2015-03-05 09:40:00,4.67,4.69,4.66,4.69,1656000.0,4.4657,4.4849,4.4562,4.4849,1656000.0
2015-03-05 09:50:00,4.69,4.69,4.68,4.68,945600.0,4.4849,4.4849,4.4753,4.4753,945600.0
2015-03-05 10:00:00,4.68,4.7,4.67,4.7,1039200.0,4.4753,4.4944,4.4657,4.4944,1039200.0
2015-03-05 10:10:00,4.7,4.71,4.68,4.68,1291200.0,4.4944,4.504,4.4753,4.4753,1291200.0
2015-03-05 10:20:00,4.69,4.7,4.68,4.7,1053600.0,4.4849,4.4944,4.4753,4.4944,1053600.0
2015-03-05 10:30:00,4.7,4.7,4.69,4.69,559200.0,4.4944,4.4944,4.4849,4.4849,559200.0
2015-03-05 10:40:00,4.69,4.7,4.69,4.7,643200.0,4.4849,4.4944,4.4849,4.4944,643200.0
2015-03-05 10:50:00,4.7,4.71,4.68,4.69,1708800.0,4.4944,4.504,4.4753,4.4849,1708800.0
2015-03-05 11:00:00,4.69,4.69,4.65,4.66,1684800.0,4.4849,4.4849,4.4466,4.4562,1684800.0
2015-03-05 11:10:00,4.66,4.66,4.64,4.66,1574400.0,4.4562,4.4562,4.437,4.4562,1574400.0
2015-03-05 11:20:00,4.66,4.66,4.65,4.66,1274400.0,4.4562,4.4562,4.4466,4.4562,1274400.0
2015-03-05 11:30:00,4.66,4.68,4.66,4.67,1125600.0,4.4562,4.4753,4.4562,4.4657,1125600.0
2015-03-05 11:40:00,4.67,4.68,4.67,4.67,453600.0,4.4657,4.4753,4.4657,4.4657,453600.0
2015-03-05 11:50:00,4.68,4.68,4.67,4.68,494400.0,4.4753,4.4753,4.4657,4.4753,494400.0
2015-03-05 12:00:00,4.68,4.68,4.67,4.67,463200.0,4.4753,4.4753,4.4657,4.4657,463200.0
2015-03-05 12:10:00,4.67,4.67,4.66,4.66,326400.0,4.4657,4.4657,4.4562,4.4562,326400.0
2015-03-05 12:20:00,4.66,4.66,4.65,4.66,542400.0,4.4562,4.4562,4.4466,4.4562,542400.0
2015-03-05 12:30:00,4.66,4.66,4.66,4.66,801600.0,4.4562,4.4562,4.4562,4.4562,801600.0
2015-03-05 12:40:00,4.66,4.66,4.64,4.64,823200.0,4.4562,4.4562,4.437,4.437,823200.0
2015-03-05 12:50:00,4.64,4.64,4.61,4.62,2325600.0,4.437,4.437,4.4084,4.4179,2325600.0
2015-03-05 13:00:00,4.61,4.63,4.61,4.63,775200.0,4.4084,4.4275,4.4084,4.4275,775200.0
2015-03-05 13:10:00,4.63,4.64,4.62,4.63,1099200.0,4.4275,4.437,4.4179,4.4275,1099200.0
2015-03-05 13:20:00,4.63,4.64,4.62,4.64,1084800.0,4.4275,4.437,4.4179,4.437,1084800.0
2015-03-05 13:30:00,4.64,4.65,4.64,4.65,1077600.0,4.437,4.4466,4.437,4.4466,1077600.0
2015-03-05 13:40:00,4.65,4.66,4.64,4.65,1490400.0,4.4466,4.4562,4.437,4.4466,1490400.0
2015-03-05 13:50:00,4.65,4.66,4.65,4.66,912000.0,4.4466,4.4562,4.4466,4.4562,912000.0
2015-03-05 14:00:00,4.66,4.67,4.66,4.67,1524000.0,4.4562,4.4657,4.4562,4.4657,1524000.0
2015-03-05 14:10:00,4.67,4.67,4.66,4.67,768000.0,4.4657,4.4657,4.4562,4.4657,768000.0
2015-03-05 14:20:00,4.67,4.67,4.66,4.66,592800.0,4.4657,4.4657,4.4562,4.4562,592800.0
2015-03-05 14:30:00,4.66,4.66,4.65,4.66,633600.0,4.4562,4.4562,4.4466,4.4562,633600.0
2015-03-05 14:40:00,4.66,4.67,4.66,4.66,360000.0,4.4562,4.4657,4.4562,4.4562,360000.0
2015-03-05 14:50:00,4.66,4.68,4.66,4.68,1180800.0,4.4562,4.4753,4.4562,4.4753,1180800.0
2015-03-05 15:00:00,4.68,4.68,4.66,4.66,1116000.0,4.4753,4.4753,4.4562,4.4562,1116000.0
2015-03-05 15:10:00,4.66,4.67,4.66,4.66,832800.0,4.4562,4.4657,4.4562,4.4562,832800.0
2015-03-05 15:20:00,4.66,4.67,4.66,4.67,883200.0,4.4562,4.4657,4.4562,4.4657,883200.0
2015-03-05 15:30:00,4.67,4.67,4.65,4.66,1408800.0,4.4657,4.4657,4.4466,4.4562,1408800.0
2015-03-05 15:40:00,4.66,4.67,4.66,4.66,924000.0,4.4562,4.4657,4.4562,4.4562,924000.0
2015-03-05 15:50:00,4.66,4.68,4.66,4.66,2030400.0,4.4562,4.4753,4.4562,4.4562,2030400.0
2015-03-06 09:30:00,4.65,4.65,4.63,4.63,1941600.0,4.4466,4.4466,4.4275,4.4275,1941600.0
2015-03-06 09:40:00,4.64,4.65,4.63,4.63,1125600.0,4.437,4.4466,4.4275,4.4275,1125600.0
2015-03-06 09:50:00,4.63,4.66,4.61,4.66,3523200.0,4.4275,4.4562,4.4084,4.4562,3523200.0
2015-03-06 10:00:00,4.66,4.67,4.65,4.66,1732800.0,4.4562,4.4657,4.4466,4.4562,1732800.0
2015-03-06 10:10:00,4.66,4.67,4.65,4.66,1312800.0,4.4562,4.4657,4.4466,4.4562,1312800.0
2015-03-06 10:20:00,4.66,4.67,4.66,4.67,945600.0,4.4562,4.4657,4.4562,4.4657,945600.0
2015-03-06 10:30:00,4.66,4.67,4.65,4.66,964800.0,4.4562,4.4657,4.4466,4.4562,964800.0
2015-03-06 10:40:00,4.66,4.67,4.65,4.66,799200.0,4.4562,4.4657,4.4466,4.4562,799200.0
2015-03-06 10:50:00,4.66,4.66,4.63,4.64,1123200.0,4.4562,4.4562,4.4275,4.437,1123200.0
2015-03-06 11:00:00,4.64,4.64,4.6,4.6,2020800.0,4.437,4.437,4.3988,4.3988,2020800.0
2015-03-06 11:10:00,4.6,4.6,4.58,4.59,2025600.0,4.3988,4.3988,4.3797,4.3892,2025600.0
2015-03-06 11:20:00,4.59,4.59,4.57,4.57,4320000.0,4.3892,4.3892,4.3701,4.3701,4320000.0
2015-03-06 11:30:00,4.57,4.57,4.55,4.56,2520000.0,4.3701,4.3701,4.351,4.3605,2520000.0
2015-03-06 11:40:00,4.56,4.56,4.53,4.54,2733600.0,4.3605,4.3605,4.3319,4.3414,2733600.0
2015-03-06 11:50:00,4.54,4.56,4.53,4.55,1147200.0,4.3414,4.3605,4.3319,4.351,1147200.0
2015-03-06 12:00:00,4.55,4.57,4.55,4.57,1404000.0,4.351,4.3701,4.351,4.3701,1404000.0
2015-03-06 12:10:00,4.57,4.57,4.54,4.54,1495200.0,4.3701,4.3701,4.3414,4.3414,1495200.0
2015-03-06 12:20:00,4.54,4.54,4.52,4.53,2419200.0,4.3414,4.3414,4.3223,4.3319,2419200.0
2015-03-06 12:30:00,4.53,4.54,4.52,4.54,1353600.0,4.3319,4.3414,4.3223,4.3414,1353600.0
2015-03-06 12:40:00,4.54,4.55,4.53,4.54,1377600.0,4.3414,4.351,4.3319,4.3414,1377600.0
2015-03-06 12:50:00,4.55,4.55,4.52,4.53,1548000.0,4.351,4.351,4.3223,4.3319,1548000.0
2015-03-06 13:00:00,4.53,4.54,4.52,4.52,976800.0,4.3319,4.3414,4.3223,4.3223,976800.0
2015-03-06 13:10:00,4.53,4.54,4.52,4.52,597600.0,4.3319,4.3414,4.3223,4.3223,597600.0
2015-03-06 13:20:00,4.53,4.53,4.5,4.53,1363200.0,4.3319,4.3319,4.3032,4.3319,1363200.0
2015-03-06 13:30:00,4.53,4.53,4.51,4.52,1365600.0,4.3319,4.3319,4.3127,4.3223,1365600.0
2015-03-06 13:40:00,4.52,4.52,4.51,4.52,902400.0,4.3223,4.3223,4.3127,4.3223,902400.0
2015-03-06 13:50:00,4.52,4.52,4.51,4.52,787200.0,4.3223,4.3223,4.3127,4.3223,787200.0
2015-03-06 14:00:00,4.52,4.55,4.52,4.54,1447200.0,4.3223,4.351,4.3223,4.3414,1447200.0
2015-03-06 14:10:00,4.54,4.55,4.53,4.53,861600.0,4.3414,4.351,4.3319,4.3319,861600.0
2015-03-06 14:20:00,4.53,4.53,4.5,4.51,1670400.0,4.3319,4.3319,4.3032,4.3127,1670400.0
2015-03-06 14:30:00,4.51,4.52,4.5,4.5,1497600.0,4.3127,4.3223,4.3032,4.3032,1497600.0
2015-03-06 14:40:00,4.5,4.5,4.49,4.5,1245600.0,4.3032,4.3032,4.2936,4.3032,1245600.0
2015-03-06 14:50:00,4.5,4.5,4.49,4.49,993600.0,4.3032,4.3032,4.2936,4.2936,993600.0
2015-03-06 15:00:00,4.49,4.52,4.49,4.51,1536000.0,4.2936,4.3223,4.2936,4.3127,1536000.0
2015-03-06 15:10:00,4.51,4.51,4.5,4.51,1094400.0,4.3127,4.3127,4.3032,4.3127,1094400.0
2015-03-06 15:20:00,4.51,4.52,4.49,4.49,1656000.0,4.3127,4.3223,4.2936,4.2936,1656000.0
2015-03-06 15:30:00,4.49,4.5,4.48,4.48,2899200.0,4.2936,4.3032,4.284,4.284,2899200.0
2015-03-06 15:40:00,4.48,4.48,4.47,4.48,2923200.0,4.284,4.284,4.2745,4.284,2923200.0
2015-03-06 15:50:00,4.48,4.5,4.48,4.5,6410400.0,4.284,4.3032,4.284,4.3032,6410400.0
2015-03-09 09:30:00,4.53,4.54,4.49,4.51,3336000.0,4.3319,4.3414,4.2936,4.3127,3336000.0
2015-03-09 09:40:00,4.51,4.52,4.48,4.49,3016800.0,4.3127,4.3223,4.284,4.2936,3016800.0
2015-03-09 09:50:00,4.49,4.52,4.48,4.52,3220800.0,4.2936,4.3223,4.284,4.3223,3220800.0
2015-03-09 10:00:00,4.52,4.53,4.51,4.52,2248800.0,4.3223,4.3319,4.3127,4.3223,2248800.0
2015-03-09 10:10:00,4.52,4.53,4.51,4.51,979200.0,4.3223,4.3319,4.3127,4.3127,979200.0
2015-03-09 10:20:00,4.51,4.52,4.49,4.5,1598400.0,4.3127,4.3223,4.2936,4.3032,1598400.0
2015-03-09 10:30:00,4.5,4.51,4.5,4.5,1152000.0,4.3032,4.3127,4.3032,4.3032,1152000.0
2015-03-09 10:40:00,4.5,4.52,4.5,4.51,984000.0,4.3032,4.3223,4.3032,4.3127,984000.0
2015-03-09 10:50:00,4.51,4.52,4.5,4.5,1012800.0,4.3127,4.3223,4.3032,4.3032,1012800.0
2015-03-09 11:00:00,4.5,4.51,4.49,4.51,1730400.0,4.3032,4.3127,4.2936,4.3127,1730400.0
2015-03-09 11:10:00,4.51,4.52,4.51,4.51,1185600.0,4.3127,4.3223,4.3127,4.3127,1185600.0
2015-03-09 11:20:00,4.51,4.54,4.5,4.53,1137600.0,4.3127,4.3414,4.3032,4.3319,1137600.0
2015-03-09 11:30:00,4.53,4.53,4.52,4.52,717600.0,4.3319,4.3319,4.3223,4.3223,717600.0
2015-03-09 11:40:00,4.52,4.53,4.52,4.52,715200.0,4.3223,4.3319,4.3223,4.3223,715200.0
2015-03-09 11:50:00,4.52,4.52,4.51,4.51,1452000.0,4.3223,4.3223,4.3127,4.3127,1452000.0
2015-03-09 12:00:00,4.51,4.51,4.49,4.49,621600.0,4.3127,4.3127,4.2936,4.2936,621600.0
2015-03-09 12:10:00,4.5,4.5,4.49,4.49,1348800.0,4.3032,4.3032,4.2936,4.2936,1348800.0
2015-03-09 12:20:00,4.49,4.51,4.49,4.5,614400.0,4.2936,4.3127,4.2936,4.3032,614400.0
2015-03-09 12:30:00,4.5,4.51,4.5,4.5,796800.0,4.3032,4.3127,4.3032,4.3032,796800.0
2015-03-09 12:40:00,4.5,4.52,4.5,4.52,840000.0,4.3032,4.3223,4.3032,4.3223,840000.0
2015-03-09 12:50:00,4.51,4.52,4.51,4.52,360000.0,4.3127,4.3223,4.3127,4.3223,360000.0
2015-03-09 13:00:00,4.52,4.52,4.51,4.52,700800.0,4.3223,4.3223,4.3127,4.3223,700800.0
2015-03-09 13:10:00,4.52,4.53,4.52,4.53,979200.0,4.3223,4.3319,4.3223,4.3319,979200.0
2015-03-09 13:20:00,4.52,4.53,4.52,4.53,650400.0,4.3223,4.3319,4.3223,4.3319,650400.0
2015-03-09 13:30:00,4.54,4.55,4.54,4.55,1183200.0,4.3414,4.351,4.3414,4.351,1183200.0
2015-03-09 13:40:00,4.55,4.58,4.55,4.58,1984800.0,4.351,4.3797,4.351,4.3797,1984800.0
2015-03-09 13:50:00,4.58,4.58,4.56,4.56,1432800.0,4.3797,4.3797,4.3605,4.3605,1432800.0
2015-03-09 14:00:00,4.56,4.57,4.55,4.56,1092000.0,4.3605,4.3701,4.351,4.3605,1092000.0
2015-03-09 14:10:00,4.56,4.56,4.53,4.53,900000.0,4.3605,4.3605,4.3319,4.3319,900000.0
2015-03-09 14:20:00,4.53,4.54,4.52,4.53,1257600.0,4.3319,4.3414,4.3223,4.3319,1257600.0
2015-03-09 14:30:00,4.53,4.53,4.51,4.51,1238400.0,4.3319,4.3319,4.3127,4.3127,1238400.0
2015-03-09 14:40:00,4.5,4.52,4.49,4.52,1372800.0,4.3032,4.3223,4.2936,4.3223,1372800.0
2015-03-09 14:50:00,4.52,4.53,4.51,4.53,1332000.0,4.3223,4.3319,4.3127,4.3319,1332000.0
2015-03-09 15:00:00,4.53,4.54,4.53,4.54,796800.0,4.3319,4.3414,4.3319,4.3414,796800.0
2015-03-09 15:10:00,4.54,4.55,4.54,4.54,1548000.0,4.3414,4.351,4.3414,4.3414,1548000.0
2015-03-09 15:20:00,4.54,4.55,4.53,4.54,1046400.0,4.3414,4.351,4.3319,4.3414,1046400.0
2015-03-09 15:30:00,4.54,4.55,4.54,4.54,696000.0,4.3414,4.351,4.3414,4.3414,696000.0
2015-03-09 15:40:00,4.54,4.56,4.54,4.56,1476000.0,4.3414,4.3605,4.3414,4.3605,1476000.0
2015-03-09 15:50:00,4.56,4.57,4.54,4.54,2119200.0,4.3605,4.3701,4.3414,4.3414,2119200.0
2015-03-10 09:30:00,4.45,4.45,4.41,4.43,4082400.0,4.2554,4.2554,4.2171,4.2362,4082400.0
2015-03-10 09:40:00,4.43,4.44,4.39,4.39,3444000.0,4.2362,4.2458,4.198,4.198,3444000.0
2015-03-10 09:50:00,4.39,4.41,4.38,4.39,4012800.0,4.198,4.2171,4.1884,4.198,4012800.0
2015-03-10 10:00:00,4.39,4.41,4.39,4.39,1288800.0,4.198,4.2171,4.198,4.198,1288800.0
2015-03-10 10:10:00,4.4,4.4,4.35,4.37,4608000.0,4.2075,4.2075,4.1597,4.1789,4608000.0
2015-03-10 10:20:00,4.37,4.37,4.34,4.36,3405600.0,4.1789,4.1789,4.1502,4.1693,3405600.0
2015-03-10 10:30:00,4.36,4.36,4.32,4.33,4780800.0,4.1693,4.1693,4.131,4.1406,4780800.0
2015-03-10 10:40:00,4.33,4.35,4.32,4.35,2616000.0,4.1406,4.1597,4.131,4.1597,2616000.0
2015-03-10 10:50:00,4.35,4.36,4.35,4.35,3004800.0,4.1597,4.1693,4.1597,4.1597,3004800.0
2015-03-10 11:00:00,4.35,4.38,4.35,4.38,1869600.0,4.1597,4.1884,4.1597,4.1884,1869600.0
2015-03-10 11:10:00,4.38,4.39,4.37,4.39,1915200.0,4.1884,4.198,4.1789,4.198,1915200.0
2015-03-10 11:20:00,4.39,4.4,4.38,4.38,1219200.0,4.198,4.2075,4.1884,4.1884,1219200.0
2015-03-10 11:30:00,4.38,4.39,4.37,4.37,1204800.0,4.1884,4.198,4.1789,4.1789,1204800.0
2015-03-10 11:40:00,4.37,4.37,4.35,4.35,1999200.0,4.1789,4.1789,4.1597,4.1597,1999200.0
2015-03-10 11:50:00,4.35,4.35,4.32,4.32,2515200.0,4.1597,4.1597,4.131,4.131,2515200.0
2015-03-10 12:00:00,4.33,4.33,4.31,4.33,3093600.0,4.1406,4.1406,4.1215,4.1406,3093600.0
2015-03-10 12:10:00,4.33,4.34,4.33,4.33,2455200.0,4.1406,4.1502,4.1406,4.1406,2455200.0
2015-03-10 12:20:00,4.33,4.33,4.31,4.32,2872800.0,4.1406,4.1406,4.1215,4.131,2872800.0
2015-03-10 12:30:00,4.32,4.33,4.31,4.33,2450400.0,4.131,4.1406,4.1215,4.1406,2450400.0
2015-03-10 12:40:00,4.33,4.34,4.33,4.34,2299200.0,4.1406,4.1502,4.1406,4.1502,2299200.0
2015-03-10 12:50:00,4.33,4.35,4.33,4.33,907200.0,4.1406,4.1597,4.1406,4.1406,907200.0
2015-03-10 13:00:00,4.33,4.34,4.32,4.33,1084800.0,4.1406,4.1502,4.131,4.1406,1084800.0
2015-03-10 13:10:00,4.33,4.34,4.32,4.34,1065600.0,4.1406,4.1502,4.131,4.1502,1065600.0
2015-03-10 13:20:00,4.34,4.36,4.34,4.35,2644800.0,4.1502,4.1693,4.1502,4.1597,2644800.0
2015-03-10 13:30:00,4.35,4.35,4.34,4.34,1176000.0,4.1597,4.1597,4.1502,4.1502,1176000.0
2015-03-10 13:40:00,4.34,4.36,4.33,4.35,1214400.0,4.1502,4.1693,4.1406,4.1597,1214400.0
2015-03-10 13:50:00,4.35,4.36,4.34,4.35,859200.0,4.1597,4.1693,4.1502,4.1597,859200.0
2015-03-10 14:00:00,4.35,4.37,4.35,4.36,669600.0,4.1597,4.1789,4.1597,4.1693,669600.0
2015-03-10 14:10:00,4.36,4.37,4.32,4.33,2220000.0,4.1693,4.1789,4.131,4.1406,2220000.0
2015-03-10 14:20:00,4.33,4.33,4.31,4.32,1233600.0,4.1406,4.1406,4.1215,4.131,1233600.0
2015-03-10 14:30:00,4.32,4.33,4.32,4.33,1209600.0,4.131,4.1406,4.131,4.1406,1209600.0
2015-03-10 14:40:00,4.33,4.34,4.32,4.33,1324800.0,4.1406,4.1502,4.131,4.1406,1324800.0
2015-03-10 14:50:00,4.33,4.33,4.31,4.32,2203200.0,4.1406,4.1406,4.1215,4.131,2203200.0
2015-03-10 15:00:00,4.32,4.33,4.31,4.33,2524800.0,4.131,4.1406,4.1215,4.1406,2524800.0
2015-03-10 15:10:00,4.33,4.34,4.32,4.34,1336800.0,4.1406,4.1502,4.131,4.1502,1336800.0
2015-03-10 15:20:00,4.34,4.35,4.32,4.32,1497600.0,4.1502,4.1597,4.131,4.131,1497600.0
2015-03-10 15:30:00,4.32,4.32,4.31,4.32,1653600.0,4.131,4.131,4.1215,4.131,1653600.0
2015-03-10 15:40:00,4.32,4.33,4.31,4.32,1099200.0,4.131,4.1406,4.1215,4.131,1099200.0
2015-03-10 15:50:00,4.32,4.32,4.29,4.29,6463200.0,4.131,4.131,4.1024,4.1024,6463200.0
2015-03-11 09:30:00,4.31,4.31,4.27,4.28,9866400.0,4.1215,4.1215,4.0832,4.0928,9866400.0
2015-03-11 09:40:00,4.28,4.31,4.27,4.29,4123200.0,4.0928,4.1215,4.0832,4.1024,4123200.0
2015-03-11 09:50:00,4.29,4.31,4.28,4.31,5032800.0,4.1024,4.1215,4.0928,4.1215,5032800.0
2015-03-11 10:00:00,4.3,4.33,4.3,4.32,6367200.0,4.1119,4.1406,4.1119,4.131,6367200.0
2015-03-11 10:10:00,4.32,4.32,4.28,4.28,1725600.0,4.131,4.131,4.0928,4.0928,1725600.0
2015-03-11 10:20:00,4.28,4.29,4.28,4.29,3691200.0,4.0928,4.1024,4.0928,4.1024,3691200.0
2015-03-11 10:30:00,4.29,4.3,4.26,4.27,7147200.0,4.1024,4.1119,4.0737,4.0832,7147200.0
2015-03-11 10:40:00,4.27,4.28,4.25,4.26,5092800.0,4.0832,4.0928,4.0641,4.0737,5092800.0
2015-03-11 10:50:00,4.26,4.27,4.25,4.26,1356000.0,4.0737,4.0832,4.0641,4.0737,1356000.0
2015-03-11 11:00:00,4.26,4.28,4.26,4.27,1068000.0,4.0737,4.0928,4.0737,4.0832,1068000.0
2015-03-11 11:10:00,4.27,4.29,4.27,4.28,3302400.0,4.0832,4.1024,4.0832,4.0928,3302400.0
2015-03-11 11:20:00,4.28,4.3,4.27,4.3,6252000.0,4.0928,4.1119,4.0832,4.1119,6252000.0
2015-03-11 11:30:00,4.3,4.31,4.29,4.29,993600.0,4.1119,4.1215,4.1024,4.1024,993600.0
2015-03-11 11:40:00,4.29,4.3,4.29,4.29,388800.0,4.1024,4.1119,4.1024,4.1024,388800.0
2015-03-11 11:50:00,4.29,4.3,4.28,4.3,816000.0,4.1024,4.1119,4.0928,4.1119,816000.0
2015-03-11 12:00:00,4.29,4.3,4.28,4.28,830400.0,4.1024,4.1119,4.0928,4.0928,830400.0
2015-03-11 12:10:00,4.28,4.3,4.28,4.3,693600.0,4.0928,4.1119,4.0928,4.1119,693600.0
2015-03-11 12:20:00,4.29,4.29,4.27,4.28,1720800.0,4.1024,4.1024,4.0832,4.0928,1720800.0
2015-03-11 12:30:00,4.28,4.29,4.27,4.29,384000.0,4.0928,4.1024,4.0832,4.1024,384000.0
2015-03-11 12:40:00,4.29,4.3,4.28,4.29,614400.0,4.1024,4.1119,4.0928,4.1024,614400.0
2015-03-11 12:50:00,4.29,4.3,4.27,4.28,1504800.0,4.1024,4.1119,4.0832,4.0928,1504800.0
2015-03-11 13:00:00,4.28,4.28,4.27,4.27,2450400.0,4.0928,4.0928,4.0832,4.0832,2450400.0
2015-03-11 13:10:00,4.27,4.29,4.27,4.28,928800.0,4.0832,4.1024,4.0832,4.0928,928800.0
2015-03-11 13:20:00,4.28,4.28,4.27,4.28,782400.0,4.0928,4.0928,4.0832,4.0928,782400.0
2015-03-11 13:30:00,4.28,4.28,4.26,4.27,4106400.0,4.0928,4.0928,4.0737,4.0832,4106400.0
2015-03-11 13:40:00,4.26,4.26,4.23,4.23,3717600.0,4.0737,4.0737,4.045,4.045,3717600.0
2015-03-11 13:50:00,4.23,4.25,4.23,4.25,2323200.0,4.045,4.0641,4.045,4.0641,2323200.0
2015-03-11 14:00:00,4.25,4.26,4.24,4.26,1476000.0,4.0641,4.0737,4.0545,4.0737,1476000.0
2015-03-11 14:10:00,4.26,4.28,4.25,4.27,2205600.0,4.0737,4.0928,4.0641,4.0832,2205600.0
2015-03-11 14:20:00,4.28,4.28,4.26,4.27,2544000.0,4.0928,4.0928,4.0737,4.0832,2544000.0
2015-03-11 14:30:00,4.27,4.27,4.25,4.26,1444800.0,4.0832,4.0832,4.0641,4.0737,1444800.0
2015-03-11 14:40:00,4.27,4.27,4.25,4.26,477600.0,4.0832,4.0832,4.0641,4.0737,477600.0
2015-03-11 14:50:00,4.26,4.27,4.26,4.27,3067200.0,4.0737,4.0832,4.0737,4.0832,3067200.0
2015-03-11 15:00:00,4.27,4.27,4.25,4.25,1411200.0,4.0832,4.0832,4.0641,4.0641,1411200.0
2015-03-11 15:10:00,4.25,4.25,4.24,4.25,1029600.0,4.0641,4.0641,4.0545,4.0641,1029600.0
2015-03-11 15:20:00,4.24,4.25,4.22,4.22,3158400.0,4.0545,4.0641,4.0354,4.0354,3158400.0
2015-03-11 15:30:00,4.22,4.23,4.21,4.23,4492800.0,4.0354,4.045,4.0259,4.045,4492800.0
2015-03-11 15:40:00,4.23,4.23,4.22,4.22,1658400.0,4.045,4.045,4.0354,4.0354,1658400.0
2015-03-11 15:50:00,4.22,4.23,4.21,4.22,3182400.0,4.0354,4.045,4.0259,4.0354,3182400.0
2015-03-12 09:30:00,4.21,4.25,4.2,4.23,9852000.0,4.0259,4.0641,4.0163,4.045,9852000.0
2015-03-12 09:40:00,4.23,4.28,4.22,4.27,3955200.0,4.045,4.0928,4.0354,4.0832,3955200.0
2015-03-12 09:50:00,4.27,4.29,4.27,4.27,4255200.0,4.0832,4.1024,4.0832,4.0832,4255200.0
2015-03-12 10:00:00,4.27,4.28,4.25,4.25,2750400.0,4.0832,4.0928,4.0641,4.0641,2750400.0
2015-03-12 10:10:00,4.25,4.27,4.25,4.25,1495200.0,4.0641,4.0832,4.0641,4.0641,1495200.0
2015-03-12 10:20:00,4.25,4.28,4.25,4.27,1310400.0,4.0641,4.0928,4.0641,4.0832,1310400.0
2015-03-12 10:30:00,4.27,4.28,4.27,4.28,1219200.0,4.0832,4.0928,4.0832,4.0928,1219200.0
2015-03-12 10:40:00,4.28,4.28,4.25,4.26,1389600.0,4.0928,4.0928,4.0641,4.0737,1389600.0
2015-03-12 10:50:00,4.26,4.27,4.26,4.27,1195200.0,4.0737,4.0832,4.0737,4.0832,1195200.0
2015-03-12 11:00:00,4.27,4.27,4.26,4.26,446400.0,4.0832,4.0832,4.0737,4.0737,446400.0
2015-03-12 11:10:00,4.26,4.29,4.26,4.29,1296000.0,4.0737,4.1024,4.0737,4.1024,1296000.0
2015-03-12 11:20:00,4.29,4.3,4.29,4.29,1884000.0,4.1024,4.1119,4.1024,4.1024,1884000.0
2015-03-12 11:30:00,4.29,4.29,4.28,4.28,804000.0,4.1024,4.1024,4.0928,4.0928,804000.0
2015-03-12 11:40:00,4.28,4.28,4.28,4.28,482400.0,4.0928,4.0928,4.0928,4.0928,482400.0
2015-03-12 11:50:00,4.28,4.28,4.27,4.28,484800.0,4.0928,4.0928,4.0832,4.0928,484800.0
2015-03-12 12:00:00,4.28,4.28,4.27,4.27,756000.0,4.0928,4.0928,4.0832,4.0832,756000.0
2015-03-12 12:10:00,4.27,4.28,4.27,4.28,864000.0,4.0832,4.0928,4.0832,4.0928,864000.0
2015-03-12 12:20:00,4.28,4.28,4.27,4.28,576000.0,4.0928,4.0928,4.0832,4.0928,576000.0
2015-03-12 12:30:00,4.28,4.28,4.27,4.27,415200.0,4.0928,4.0928,4.0832,4.0832,415200.0
2015-03-12 12:40:00,4.27,4.27,4.26,4.27,628800.0,4.0832,4.0832,4.0737,4.0832,628800.0
2015-03-12 12:50:00,4.27,4.28,4.27,4.27,261600.0,4.0832,4.0928,4.0832,4.0832,261600.0
2015-03-12 13:00:00,4.27,4.28,4.27,4.28,372000.0,4.0832,4.0928,4.0832,4.0928,372000.0
2015-03-12 13:10:00,4.28,4.29,4.28,4.29,496800.0,4.0928,4.1024,4.0928,4.1024,496800.0
2015-03-12 13:20:00,4.28,4.29,4.28,4.28,885600.0,4.0928,4.1024,4.0928,4.0928,885600.0
2015-03-12 13:30:00,4.28,4.29,4.27,4.28,823200.0,4.0928,4.1024,4.0832,4.0928,823200.0
2015-03-12 13:40:00,4.28,4.29,4.28,4.28,765600.0,4.0928,4.1024,4.0928,4.0928,765600.0
2015-03-12 13:50:00,4.29,4.3,4.29,4.29,909600.0,4.1024,4.1119,4.1024,4.1024,909600.0
2015-03-12 14:00:00,4.29,4.29,4.28,4.29,288000.0,4.1024,4.1024,4.0928,4.1024,288000.0
2015-03-12 14:10:00,4.29,4.29,4.29,4.29,338400.0,4.1024,4.1024,4.1024,4.1024,338400.0
2015-03-12 14:20:00,4.29,4.29,4.28,4.29,705600.0,4.1024,4.1024,4.0928,4.1024,705600.0
2015-03-12 14:30:00,4.29,4.29,4.27,4.27,900000.0,4.1024,4.1024,4.0832,4.0832,900000.0
2015-03-12 14:40:00,4.27,4.28,4.26,4.27,856800.0,4.0832,4.0928,4.0737,4.0832,856800.0
2015-03-12 14:50:00,4.27,4.29,4.27,4.29,729600.0,4.0832,4.1024,4.0832,4.1024,729600.0
2015-03-12 15:00:00,4.29,4.3,4.29,4.3,1363200.0,4.1024,4.1119,4.1024,4.1119,1363200.0
2015-03-12 15:10:00,4.3,4.3,4.29,4.29,909600.0,4.1119,4.1119,4.1024,4.1024,909600.0
2015-03-12 15:20:00,4.29,4.3,4.29,4.3,508800.0,4.1024,4.1119,4.1024,4.1119,508800.0
2015-03-12 15:30:00,4.3,4.3,4.29,4.3,943200.0,4.1119,4.1119,4.1024,4.1119,943200.0
2015-03-12 15:40:00,4.3,4.31,4.3,4.31,1550400.0,4.1119,4.1215,4.1119,4.1215,1550400.0
2015-03-12 15:50:00,4.31,4.31,4.3,4.3,3364800.0,4.1215,4.1215,4.1119,4.1119,3364800.0
2015-03-13 09:30:00,4.29,4.32,4.26,4.31,3496800.0,4.1024,4.131,4.0737,4.1215,3496800.0
2015-03-13 09:40:00,4.31,4.34,4.31,4.33,2532000.0,4.1215,4.1502,4.1215,4.1406,2532000.0
2015-03-13 09:50:00,4.33,4.34,4.3,4.31,2320800.0,4.1406,4.1502,4.1119,4.1215,2320800.0
2015-03-13 10:00:00,4.31,4.31,4.26,4.27,3928800.0,4.1215,4.1215,4.0737,4.0832,3928800.0
2015-03-13 10:10:00,4.27,4.29,4.26,4.29,4888800.0,4.0832,4.1024,4.0737,4.1024,4888800.0
2015-03-13 10:20:00,4.29,4.29,4.25,4.26,2916000.0,4.1024,4.1024,4.0641,4.0737,2916000.0
2015-03-13 10:30:00,4.25,4.28,4.25,4.27,1735200.0,4.0641,4.0928,4.0641,4.0832,1735200.0
2015-03-13 10:40:00,4.27,4.28,4.25,4.25,2080800.0,4.0832,4.0928,4.0641,4.0641,2080800.0
2015-03-13 10:50:00,4.25,4.25,4.2,4.2,5976000.0,4.0641,4.0641,4.0163,4.0163,5976000.0
2015-03-13 11:00:00,4.2,4.22,4.19,4.22,2661600.0,4.0163,4.0354,4.0067,4.0354,2661600.0
2015-03-13 11:10:00,4.22,4.23,4.21,4.21,2272800.0,4.0354,4.045,4.0259,4.0259,2272800.0
2015-03-13 11:20:00,4.21,4.22,4.2,4.2,1622400.0,4.0259,4.0354,4.0163,4.0163,1622400.0
2015-03-13 11:30:00,4.2,4.21,4.19,4.21,3100800.0,4.0163,4.0259,4.0067,4.0259,3100800.0
2015-03-13 11:40:00,4.21,4.21,4.18,4.19,2517600.0,4.0259,4.0259,3.9972,4.0067,2517600.0
2015-03-13 11:50:00,4.19,4.21,4.18,4.21,1795200.0,4.0067,4.0259,3.9972,4.0259,1795200.0
2015-03-13 12:00:00,4.21,4.21,4.17,4.19,2270400.0,4.0259,4.0259,3.9876,4.0067,2270400.0
2015-03-13 12:10:00,4.19,4.2,4.17,4.18,1396800.0,4.0067,4.0163,3.9876,3.9972,1396800.0
2015-03-13 12:20:00,4.18,4.2,4.18,4.2,1173600.0,3.9972,4.0163,3.9972,4.0163,1173600.0
2015-03-13 12:30:00,4.2,4.22,4.2,4.21,3458400.0,4.0163,4.0354,4.0163,4.0259,3458400.0
2015-03-13 12:40:00,4.21,4.22,4.2,4.21,1896000.0,4.0259,4.0354,4.0163,4.0259,1896000.0
2015-03-13 12:50:00,4.21,4.21,4.19,4.21,1024800.0,4.0259,4.0259,4.0067,4.0259,1024800.0
2015-03-13 13:00:00,4.21,4.21,4.2,4.2,1060800.0,4.0259,4.0259,4.0163,4.0163,1060800.0
2015-03-13 13:10:00,4.2,4.2,4.18,4.19,1269600.0,4.0163,4.0163,3.9972,4.0067,1269600.0
2015-03-13 13:20:00,4.19,4.19,4.17,4.17,2268000.0,4.0067,4.0067,3.9876,3.9876,2268000.0
2015-03-13 13:30:00,4.17,4.18,4.17,4.18,1310400.0,3.9876,3.9972,3.9876,3.9972,1310400.0
2015-03-13 13:40:00,4.19,4.19,4.18,4.19,715200.0,4.0067,4.0067,3.9972,4.0067,715200.0
2015-03-13 13:50:00,4.18,4.19,4.18,4.19,1204800.0,3.9972,4.0067,3.9972,4.0067,1204800.0
2015-03-13 14:00:00,4.19,4.19,4.18,4.18,1221600.0,4.0067,4.0067,3.9972,3.9972,1221600.0
2015-03-13 14:10:00,4.18,4.19,4.17,4.18,2023200.0,3.9972,4.0067,3.9876,3.9972,2023200.0
2015-03-13 14:20:00,4.18,4.19,4.17,4.19,847200.0,3.9972,4.0067,3.9876,4.0067,847200.0
2015-03-13 14:30:00,4.19,4.2,4.18,4.18,1293600.0,4.0067,4.0163,3.9972,3.9972,1293600.0
2015-03-13 14:40:00,4.18,4.19,4.16,4.18,4128000.0,3.9972,4.0067,3.978,3.9972,4128000.0
2015-03-13 14:50:00,4.18,4.19,4.17,4.19,523200.0,3.9972,4.0067,3.9876,4.0067,523200.0
2015-03-13 15:00:00,4.19,4.2,4.18,4.18,998400.0,4.0067,4.0163,3.9972,3.9972,998400.0
2015-03-13 15:10:00,4.18,4.21,4.18,4.2,1579200.0,3.9972,4.0259,3.9972,4.0163,1579200.0
2015-03-13 15:20:00,4.2,4.22,4.19,4.22,3314400.0,4.0163,4.0354,4.0067,4.0354,3314400.0
2015-03-13 15:30:00,4.22,4.22,4.2,4.22,3084000.0,4.0354,4.0354,4.0163,4.0354,3084000.0
2015-03-13 15:40:00,4.22,4.24,4.22,4.23,3619200.0,4.0354,4.0545,4.0354,4.045,3619200.0
2015-03-13 15:50:00,4.23,4.26,4.23,4.24,4569600.0,4.045,4.0737,4.045,4.0545,4569600.0
2015-03-16 09:30:00,4.29,4.31,4.28,4.29,3590400.0,4.1024,4.1215,4.0928,4.1024,3590400.0
2015-03-16 09:40:00,4.29,4.31,4.28,4.3,1656000.0,4.1024,4.1215,4.0928,4.1119,1656000.0
2015-03-16 09:50:00,4.31,4.34,4.31,4.33,3103200.0,4.1215,4.1502,4.1215,4.1406,3103200.0
2015-03-16 10:00:00,4.33,4.36,4.33,4.35,2736000.0,4.1406,4.1693,4.1406,4.1597,2736000.0
2015-03-16 10:10:00,4.35,4.37,4.35,4.36,1586400.0,4.1597,4.1789,4.1597,4.1693,1586400.0
2015-03-16 10:20:00,4.36,4.36,4.34,4.35,1557600.0,4.1693,4.1693,4.1502,4.1597,1557600.0
2015-03-16 10:30:00,4.35,4.36,4.34,4.34,1600800.0,4.1597,4.1693,4.1502,4.1502,1600800.0
2015-03-16 10:40:00,4.34,4.35,4.34,4.35,1773600.0,4.1502,4.1597,4.1502,4.1597,1773600.0
2015-03-16 10:50:00,4.35,4.36,4.35,4.36,912000.0,4.1597,4.1693,4.1597,4.1693,912000.0
2015-03-16 11:00:00,4.36,4.37,4.36,4.37,1291200.0,4.1693,4.1789,4.1693,4.1789,1291200.0
2015-03-16 11:10:00,4.37,4.37,4.36,4.37,972000.0,4.1789,4.1789,4.1693,4.1789,972000.0
2015-03-16 11:20:00,4.37,4.38,4.37,4.37,1881600.0,4.1789,4.1884,4.1789,4.1789,1881600.0
2015-03-16 11:30:00,4.37,4.38,4.37,4.37,1382400.0,4.1789,4.1884,4.1789,4.1789,1382400.0
2015-03-16 11:40:00,4.37,4.37,4.36,4.37,909600.0,4.1789,4.1789,4.1693,4.1789,909600.0
2015-03-16 11:50:00,4.37,4.38,4.37,4.37,1164000.0,4.1789,4.1884,4.1789,4.1789,1164000.0
2015-03-16 12:00:00,4.37,4.38,4.36,4.36,746400.0,4.1789,4.1884,4.1693,4.1693,746400.0
2015-03-16 12:10:00,4.36,4.36,4.35,4.35,1051200.0,4.1693,4.1693,4.1597,4.1597,1051200.0
2015-03-16 12:20:00,4.35,4.36,4.35,4.36,1044000.0,4.1597,4.1693,4.1597,4.1693,1044000.0
2015-03-16 12:30:00,4.36,4.36,4.35,4.36,597600.0,4.1693,4.1693,4.1597,4.1693,597600.0
2015-03-16 12:40:00,4.36,4.37,4.35,4.36,710400.0,4.1693,4.1789,4.1597,4.1693,710400.0
2015-03-16 12:50:00,4.36,4.37,4.36,4.36,285600.0,4.1693,4.1789,4.1693,4.1693,285600.0
2015-03-16 13:00:00,4.36,4.36,4.34,4.35,837600.0,4.1693,4.1693,4.1502,4.1597,837600.0
2015-03-16 13:10:00,4.35,4.35,4.34,4.35,1022400.0,4.1597,4.1597,4.1502,4.1597,1022400.0
2015-03-16 13:20:00,4.35,4.36,4.35,4.36,336000.0,4.1597,4.1693,4.1597,4.1693,336000.0
2015-03-16 13:30:00,4.36,4.37,4.35,4.37,1087200.0,4.1693,4.1789,4.1597,4.1789,1087200.0
2015-03-16 13:40:00,4.37,4.37,4.36,4.37,645600.0,4.1789,4.1789,4.1693,4.1789,645600.0
2015-03-16 13:50:00,4.37,4.37,4.37,4.37,506400.0,4.1789,4.1789,4.1789,4.1789,506400.0
2015-03-16 14:00:00,4.37,4.38,4.37,4.37,760800.0,4.1789,4.1884,4.1789,4.1789,760800.0
2015-03-16 14:10:00,4.37,4.38,4.37,4.38,794400.0,4.1789,4.1884,4.1789,4.1884,794400.0
2015-03-16 14:20:00,4.38,4.39,4.38,4.38,1291200.0,4.1884,4.198,4.1884,4.1884,1291200.0
2015-03-16 14:30:00,4.39,4.39,4.38,4.38,907200.0,4.198,4.198,4.1884,4.1884,907200.0
2015-03-16 14:40:00,4.38,4.4,4.38,4.39,1305600.0,4.1884,4.2075,4.1884,4.198,1305600.0
2015-03-16 14:50:00,4.39,4.39,4.38,4.39,1132800.0,4.198,4.198,4.1884,4.198,1132800.0
2015-03-16 15:00:00,4.39,4.4,4.39,4.4,1068000.0,4.198,4.2075,4.198,4.2075,1068000.0
2015-03-16 15:10:00,4.4,4.4,4.39,4.4,897600.0,4.2075,4.2075,4.198,4.2075,897600.0
2015-03-16 15:20:00,4.4,4.4,4.39,4.39,1089600.0,4.2075,4.2075,4.198,4.198,1089600.0
2015-03-16 15:30:00,4.4,4.4,4.39,4.39,1632000.0,4.2075,4.2075,4.198,4.198,1632000.0
2015-03-16 15:40:00,4.4,4.4,4.39,4.4,1200000.0,4.2075,4.2075,4.198,4.2075,1200000.0
2015-03-16 15:50:00,4.4,4.41,4.39,4.41,4257600.0,4.2075,4.2171,4.198,4.2171,4257600.0
2015-03-17 09:30:00,4.37,4.4,4.36,4.39,2740800.0,4.1789,4.2075,4.1693,4.198,2740800.0
2015-03-17 09:40:00,4.39,4.39,4.36,4.36,1492800.0,4.198,4.198,4.1693,4.1693,1492800.0
2015-03-17 09:50:00,4.36,4.39,4.35,4.39,2054400.0,4.1693,4.198,4.1597,4.198,2054400.0
2015-03-17 10:00:00,4.39,4.39,4.38,4.38,972000.0,4.198,4.198,4.1884,4.1884,972000.0
2015-03-17 10:10:00,4.38,4.39,4.37,4.38,830400.0,4.1884,4.198,4.1789,4.1884,830400.0
2015-03-17 10:20:00,4.39,4.39,4.37,4.38,636000.0,4.198,4.198,4.1789,4.1884,636000.0
2015-03-17 10:30:00,4.38,4.39,4.37,4.38,660000.0,4.1884,4.198,4.1789,4.1884,660000.0
2015-03-17 10:40:00,4.38,4.38,4.37,4.38,1034400.0,4.1884,4.1884,4.1789,4.1884,1034400.0
2015-03-17 10:50:00,4.38,4.39,4.37,4.38,885600.0,4.1884,4.198,4.1789,4.1884,885600.0
2015-03-17 11:00:00,4.38,4.38,4.35,4.36,2083200.0,4.1884,4.1884,4.1597,4.1693,2083200.0
2015-03-17 11:10:00,4.36,4.36,4.34,4.34,972000.0,4.1693,4.1693,4.1502,4.1502,972000.0
2015-03-17 11:20:00,4.35,4.36,4.34,4.36,722400.0,4.1597,4.1693,4.1502,4.1693,722400.0
2015-03-17 11:30:00,4.36,4.37,4.35,4.36,943200.0,4.1693,4.1789,4.1597,4.1693,943200.0
2015-03-17 11:40:00,4.36,4.37,4.36,4.37,638400.0,4.1693,4.1789,4.1693,4.1789,638400.0
2015-03-17 11:50:00,4.36,4.39,4.36,4.39,1094400.0,4.1693,4.198,4.1693,4.198,1094400.0
2015-03-17 12:00:00,4.39,4.39,4.37,4.38,619200.0,4.198,4.198,4.1789,4.1884,619200.0
2015-03-17 12:10:00,4.38,4.38,4.37,4.38,823200.0,4.1884,4.1884,4.1789,4.1884,823200.0
2015-03-17 12:20:00,4.38,4.39,4.38,4.39,1209600.0,4.1884,4.198,4.1884,4.198,1209600.0
2015-03-17 12:30:00,4.39,4.4,4.38,4.39,1123200.0,4.198,4.2075,4.1884,4.198,1123200.0
2015-03-17 12:40:00,4.39,4.4,4.39,4.4,2032800.0,4.198,4.2075,4.198,4.2075,2032800.0
2015-03-17 12:50:00,4.4,4.41,4.4,4.41,1622400.0,4.2075,4.2171,4.2075,4.2171,1622400.0
2015-03-17 13:00:00,4.4,4.41,4.4,4.41,1022400.0,4.2075,4.2171,4.2075,4.2171,1022400.0
2015-03-17 13:10:00,4.41,4.42,4.41,4.41,1476000.0,4.2171,4.2267,4.2171,4.2171,1476000.0
2015-03-17 13:20:00,4.41,4.41,4.41,4.41,1377600.0,4.2171,4.2171,4.2171,4.2171,1377600.0
2015-03-17 13:30:00,4.41,4.42,4.4,4.41,696000.0,4.2171,4.2267,4.2075,4.2171,696000.0
2015-03-17 13:40:00,4.41,4.41,4.41,4.41,530400.0,4.2171,4.2171,4.2171,4.2171,530400.0
2015-03-17 13:50:00,4.41,4.43,4.41,4.43,1063200.0,4.2171,4.2362,4.2171,4.2362,1063200.0
2015-03-17 14:00:00,4.43,4.44,4.43,4.43,811200.0,4.2362,4.2458,4.2362,4.2362,811200.0
2015-03-17 14:10:00,4.43,4.43,4.42,4.43,770400.0,4.2362,4.2362,4.2267,4.2362,770400.0
2015-03-17 14:20:00,4.43,4.43,4.42,4.42,727200.0,4.2362,4.2362,4.2267,4.2267,727200.0
2015-03-17 14:30:00,4.42,4.42,4.41,4.42,1120800.0,4.2267,4.2267,4.2171,4.2267,1120800.0
2015-03-17 14:40:00,4.42,4.42,4.41,4.42,818400.0,4.2267,4.2267,4.2171,4.2267,818400.0
2015-03-17 14:50:00,4.41,4.43,4.41,4.42,583200.0,4.2171,4.2362,4.2171,4.2267,583200.0
2015-03-17 15:00:00,4.43,4.44,4.42,4.44,1327200.0,4.2362,4.2458,4.2267,4.2458,1327200.0
2015-03-17 15:10:00,4.44,4.45,4.43,4.45,1387200.0,4.2458,4.2554,4.2362,4.2554,1387200.0
2015-03-17 15:20:00,4.45,4.45,4.44,4.44,883200.0,4.2554,4.2554,4.2458,4.2458,883200.0
2015-03-17 15:30:00,4.44,4.45,4.44,4.44,1716000.0,4.2458,4.2554,4.2458,4.2458,1716000.0
2015-03-17 15:40:00,4.44,4.44,4.43,4.44,1255200.0,4.2458,4.2458,4.2362,4.2458,1255200.0
2015-03-17 15:50:00,4.44,4.44,4.42,4.42,1946400.0,4.2458,4.2458,4.2267,4.2267,1946400.0
2015-03-18 09:30:00,4.39,4.4,4.37,4.39,1464000.0,4.198,4.2075,4.1789,4.198,1464000.0
2015-03-18 09:40:00,4.39,4.39,4.36,4.37,1485600.0,4.198,4.198,4.1693,4.1789,1485600.0
2015-03-18 09:50:00,4.36,4.38,4.36,4.38,1248000.0,4.1693,4.1884,4.1693,4.1884,1248000.0
2015-03-18 10:00:00,4.38,4.39,4.38,4.39,602400.0,4.1884,4.198,4.1884,4.198,602400.0
2015-03-18 10:10:00,4.39,4.39,4.38,4.39,398400.0,4.198,4.198,4.1884,4.198,398400.0
2015-03-18 10:20:00,4.39,4.4,4.39,4.39,890400.0,4.198,4.2075,4.198,4.198,890400.0
2015-03-18 10:30:00,4.39,4.39,4.37,4.38,1353600.0,4.198,4.198,4.1789,4.1884,1353600.0
2015-03-18 10:40:00,4.38,4.4,4.38,4.4,885600.0,4.1884,4.2075,4.1884,4.2075,885600.0
2015-03-18 10:50:00,4.39,4.4,4.39,4.4,919200.0,4.198,4.2075,4.198,4.2075,919200.0
2015-03-18 11:00:00,4.4,4.41,4.4,4.4,648000.0,4.2075,4.2171,4.2075,4.2075,648000.0
2015-03-18 11:10:00,4.4,4.41,4.4,4.4,712800.0,4.2075,4.2171,4.2075,4.2075,712800.0
2015-03-18 11:20:00,4.4,4.4,4.38,4.38,914400.0,4.2075,4.2075,4.1884,4.1884,914400.0
2015-03-18 11:30:00,4.38,4.39,4.38,4.38,871200.0,4.1884,4.198,4.1884,4.1884,871200.0
2015-03-18 11:40:00,4.39,4.39,4.37,4.37,727200.0,4.198,4.198,4.1789,4.1789,727200.0
2015-03-18 11:50:00,4.38,4.38,4.37,4.38,628800.0,4.1884,4.1884,4.1789,4.1884,628800.0
2015-03-18 12:00:00,4.38,4.38,4.37,4.38,403200.0,4.1884,4.1884,4.1789,4.1884,403200.0
2015-03-18 12:10:00,4.38,4.38,4.37,4.37,854400.0,4.1884,4.1884,4.1789,4.1789,854400.0
2015-03-18 12:20:00,4.37,4.37,4.36,4.37,501600.0,4.1789,4.1789,4.1693,4.1789,501600.0
2015-03-18 12:30:00,4.37,4.38,4.37,4.38,693600.0,4.1789,4.1884,4.1789,4.1884,693600.0
2015-03-18 12:40:00,4.38,4.38,4.37,4.37,432000.0,4.1884,4.1884,4.1789,4.1789,432000.0
2015-03-18 12:50:00,4.37,4.37,4.36,4.36,554400.0,4.1789,4.1789,4.1693,4.1693,554400.0
2015-03-18 13:00:00,4.36,4.36,4.35,4.35,1041600.0,4.1693,4.1693,4.1597,4.1597,1041600.0
2015-03-18 13:10:00,4.35,4.36,4.35,4.36,664800.0,4.1597,4.1693,4.1597,4.1693,664800.0
2015-03-18 13:20:00,4.36,4.36,4.35,4.35,1015200.0,4.1693,4.1693,4.1597,4.1597,1015200.0
2015-03-18 13:30:00,4.35,4.35,4.32,4.33,3590400.0,4.1597,4.1597,4.131,4.1406,3590400.0
2015-03-18 13:40:00,4.33,4.34,4.33,4.33,1526400.0,4.1406,4.1502,4.1406,4.1406,1526400.0
2015-03-18 13:50:00,4.34,4.37,4.34,4.36,3364800.0,4.1502,4.1789,4.1502,4.1693,3364800.0
2015-03-18 14:00:00,4.37,4.51,4.36,4.49,10672800.0,4.1789,4.3127,4.1693,4.2936,10672800.0
2015-03-18 14:10:00,4.49,4.54,4.48,4.52,4912800.0,4.2936,4.3414,4.284,4.3223,4912800.0
2015-03-18 14:20:00,4.53,4.53,4.5,4.51,4303200.0,4.3319,4.3319,4.3032,4.3127,4303200.0
2015-03-18 14:30:00,4.52,4.56,4.52,4.54,2932800.0,4.3223,4.3605,4.3223,4.3414,2932800.0
2015-03-18 14:40:00,4.54,4.55,4.52,4.53,2692800.0,4.3414,4.351,4.3223,4.3319,2692800.0
2015-03-18 14:50:00,4.53,4.56,4.52,4.55,1845600.0,4.3319,4.3605,4.3223,4.351,1845600.0
2015-03-18 15:00:00,4.55,4.58,4.53,4.58,2500800.0,4.351,4.3797,4.3319,4.3797,2500800.0
2015-03-18 15:10:00,4.58,4.62,4.58,4.61,2599200.0,4.3797,4.4179,4.3797,4.4084,2599200.0
2015-03-18 15:20:00,4.61,4.61,4.58,4.59,3650400.0,4.4084,4.4084,4.3797,4.3892,3650400.0
2015-03-18 15:30:00,4.59,4.59,4.57,4.57,2503200.0,4.3892,4.3892,4.3701,4.3701,2503200.0
2015-03-18 15:40:00,4.57,4.57,4.56,4.56,5020800.0,4.3701,4.3701,4.3605,4.3605,5020800.0
2015-03-18 15:50:00,4.56,4.56,4.55,4.56,4452000.0,4.3605,4.3605,4.351,4.3605,4452000.0
2015-03-19 09:30:00,4.57,4.6,4.56,4.59,4411200.0,4.3701,4.3988,4.3605,4.3892,4411200.0
2015-03-19 09:40:00,4.59,4.6,4.55,4.56,3062400.0,4.3892,4.3988,4.351,4.3605,3062400.0
2015-03-19 09:50:00,4.57,4.59,4.57,4.59,1296000.0,4.3701,4.3892,4.3701,4.3892,1296000.0
2015-03-19 10:00:00,4.59,4.6,4.58,4.58,1000800.0,4.3892,4.3988,4.3797,4.3797,1000800.0
2015-03-19 10:10:00,4.59,4.61,4.58,4.61,1344000.0,4.3892,4.4084,4.3797,4.4084,1344000.0
2015-03-19 10:20:00,4.61,4.61,4.6,4.6,1336800.0,4.4084,4.4084,4.3988,4.3988,1336800.0
2015-03-19 10:30:00,4.6,4.6,4.58,4.59,1478400.0,4.3988,4.3988,4.3797,4.3892,1478400.0
2015-03-19 10:40:00,4.59,4.6,4.58,4.58,1968000.0,4.3892,4.3988,4.3797,4.3797,1968000.0
2015-03-19 10:50:00,4.57,4.59,4.57,4.59,1958400.0,4.3701,4.3892,4.3701,4.3892,1958400.0
2015-03-19 11:00:00,4.59,4.6,4.58,4.58,2104800.0,4.3892,4.3988,4.3797,4.3797,2104800.0
2015-03-19 11:10:00,4.58,4.6,4.58,4.6,698400.0,4.3797,4.3988,4.3797,4.3988,698400.0
2015-03-19 11:20:00,4.6,4.6,4.59,4.59,391200.0,4.3988,4.3988,4.3892,4.3892,391200.0
2015-03-19 11:30:00,4.6,4.6,4.57,4.58,657600.0,4.3988,4.3988,4.3701,4.3797,657600.0
2015-03-19 11:40:00,4.58,4.58,4.57,4.58,686400.0,4.3797,4.3797,4.3701,4.3797,686400.0
2015-03-19 11:50:00,4.58,4.59,4.57,4.59,806400.0,4.3797,4.3892,4.3701,4.3892,806400.0
2015-03-19 12:00:00,4.59,4.6,4.58,4.59,720000.0,4.3892,4.3988,4.3797,4.3892,720000.0
2015-03-19 12:10:00,4.59,4.59,4.58,4.58,696000.0,4.3892,4.3892,4.3797,4.3797,696000.0
2015-03-19 12:20:00,4.58,4.59,4.58,4.59,650400.0,4.3797,4.3892,4.3797,4.3892,650400.0
2015-03-19 12:30:00,4.59,4.59,4.57,4.57,717600.0,4.3892,4.3892,4.3701,4.3701,717600.0
2015-03-19 12:40:00,4.57,4.58,4.57,4.58,477600.0,4.3701,4.3797,4.3701,4.3797,477600.0
2015-03-19 12:50:00,4.57,4.57,4.56,4.56,1737600.0,4.3701,4.3701,4.3605,4.3605,1737600.0
2015-03-19 13:00:00,4.56,4.57,4.55,4.57,861600.0,4.3605,4.3701,4.351,4.3701,861600.0
2015-03-19 13:10:00,4.57,4.59,4.57,4.59,984000.0,4.3701,4.3892,4.3701,4.3892,984000.0
2015-03-19 13:20:00,4.59,4.6,4.59,4.6,1332000.0,4.3892,4.3988,4.3892,4.3988,1332000.0
2015-03-19 13:30:00,4.6,4.6,4.59,4.59,333600.0,4.3988,4.3988,4.3892,4.3892,333600.0
2015-03-19 13:40:00,4.59,4.6,4.59,4.59,924000.0,4.3892,4.3988,4.3892,4.3892,924000.0
2015-03-19 13:50:00,4.59,4.59,4.57,4.58,571200.0,4.3892,4.3892,4.3701,4.3797,571200.0
2015-03-19 14:00:00,4.58,4.6,4.58,4.6,542400.0,4.3797,4.3988,4.3797,4.3988,542400.0
2015-03-19 14:10:00,4.6,4.6,4.58,4.59,1056000.0,4.3988,4.3988,4.3797,4.3892,1056000.0
2015-03-19 14:20:00,4.58,4.59,4.58,4.59,2817600.0,4.3797,4.3892,4.3797,4.3892,2817600.0
2015-03-19 14:30:00,4.59,4.6,4.58,4.59,832800.0,4.3892,4.3988,4.3797,4.3892,832800.0
2015-03-19 14:40:00,4.6,4.6,4.59,4.6,796800.0,4.3988,4.3988,4.3892,4.3988,796800.0
2015-03-19 14:50:00,4.6,4.6,4.59,4.6,669600.0,4.3988,4.3988,4.3892,4.3988,669600.0
2015-03-19 15:00:00,4.6,4.61,4.59,4.59,1000800.0,4.3988,4.4084,4.3892,4.3892,1000800.0
2015-03-19 15:10:00,4.6,4.6,4.59,4.59,777600.0,4.3988,4.3988,4.3892,4.3892,777600.0
2015-03-19 15:20:00,4.59,4.59,4.57,4.59,1279200.0,4.3892,4.3892,4.3701,4.3892,1279200.0
2015-03-19 15:30:00,4.58,4.6,4.58,4.6,2128800.0,4.3797,4.3988,4.3797,4.3988,2128800.0
2015-03-19 15:40:00,4.6,4.6,4.58,4.59,2275200.0,4.3988,4.3988,4.3797,4.3892,2275200.0
2015-03-19 15:50:00,4.59,4.59,4.57,4.58,2580000.0,4.3892,4.3892,4.3701,4.3797,2580000.0
2015-03-20 09:30:00,4.69,4.7,4.68,4.68,3319200.0,4.4849,4.4944,4.4753,4.4753,3319200.0
2015-03-20 09:40:00,4.68,4.69,4.67,4.67,2748000.0,4.4753,4.4849,4.4657,4.4657,2748000.0
2015-03-20 09:50:00,4.67,4.69,4.67,4.68,2239200.0,4.4657,4.4849,4.4657,4.4753,2239200.0
2015-03-20 10:00:00,4.68,4.69,4.68,4.68,1173600.0,4.4753,4.4849,4.4753,4.4753,1173600.0
2015-03-20 10:10:00,4.68,4.69,4.67,4.68,1452000.0,4.4753,4.4849,4.4657,4.4753,1452000.0
2015-03-20 10:20:00,4.68,4.69,4.67,4.67,938400.0,4.4753,4.4849,4.4657,4.4657,938400.0
2015-03-20 10:30:00,4.67,4.7,4.67,4.7,1612800.0,4.4657,4.4944,4.4657,4.4944,1612800.0
2015-03-20 10:40:00,4.69,4.7,4.67,4.67,1226400.0,4.4849,4.4944,4.4657,4.4657,1226400.0
2015-03-20 10:50:00,4.67,4.69,4.67,4.68,1615200.0,4.4657,4.4849,4.4657,4.4753,1615200.0
2015-03-20 11:00:00,4.68,4.7,4.68,4.69,1104000.0,4.4753,4.4944,4.4753,4.4849,1104000.0
2015-03-20 11:10:00,4.69,4.71,4.69,4.7,1720800.0,4.4849,4.504,4.4849,4.4944,1720800.0
2015-03-20 11:20:00,4.7,4.71,4.69,4.71,1255200.0,4.4944,4.504,4.4849,4.504,1255200.0
2015-03-20 11:30:00,4.71,4.72,4.71,4.71,1368000.0,4.504,4.5135,4.504,4.504,1368000.0
2015-03-20 11:40:00,4.72,4.72,4.7,4.7,780000.0,4.5135,4.5135,4.4944,4.4944,780000.0
2015-03-20 11:50:00,4.7,4.71,4.7,4.7,1108800.0,4.4944,4.504,4.4944,4.4944,1108800.0
2015-03-20 12:00:00,4.7,4.71,4.7,4.71,667200.0,4.4944,4.504,4.4944,4.504,667200.0
2015-03-20 12:10:00,4.71,4.71,4.7,4.71,511200.0,4.504,4.504,4.4944,4.504,511200.0
2015-03-20 12:20:00,4.71,4.71,4.7,4.7,552000.0,4.504,4.504,4.4944,4.4944,552000.0
2015-03-20 12:30:00,4.7,4.7,4.7,4.7,405600.0,4.4944,4.4944,4.4944,4.4944,405600.0
2015-03-20 12:40:00,4.7,4.71,4.7,4.71,664800.0,4.4944,4.504,4.4944,4.504,664800.0
2015-03-20 12:50:00,4.71,4.72,4.71,4.71,1346400.0,4.504,4.5135,4.504,4.504,1346400.0
2015-03-20 13:00:00,4.72,4.72,4.72,4.72,441600.0,4.5135,4.5135,4.5135,4.5135,441600.0
2015-03-20 13:10:00,4.72,4.73,4.72,4.73,895200.0,4.5135,4.5231,4.5135,4.5231,895200.0
2015-03-20 13:20:00,4.73,4.73,4.72,4.73,753600.0,4.5231,4.5231,4.5135,4.5231,753600.0
2015-03-20 13:30:00,4.73,4.73,4.73,4.73,525600.0,4.5231,4.5231,4.5231,4.5231,525600.0
2015-03-20 13:40:00,4.73,4.73,4.72,4.73,436800.0,4.5231,4.5231,4.5135,4.5231,436800.0
2015-03-20 13:50:00,4.73,4.73,4.72,4.72,698400.0,4.5231,4.5231,4.5135,4.5135,698400.0
2015-03-20 14:00:00,4.72,4.73,4.72,4.72,441600.0,4.5135,4.5231,4.5135,4.5135,441600.0
2015-03-20 14:10:00,4.72,4.72,4.72,4.72,926400.0,4.5135,4.5135,4.5135,4.5135,926400.0
2015-03-20 14:20:00,4.72,4.72,4.7,4.71,880800.0,4.5135,4.5135,4.4944,4.504,880800.0
2015-03-20 14:30:00,4.71,4.72,4.71,4.71,902400.0,4.504,4.5135,4.504,4.504,902400.0
2015-03-20 14:40:00,4.71,4.72,4.7,4.71,403200.0,4.504,4.5135,4.4944,4.504,403200.0
2015-03-20 14:50:00,4.71,4.72,4.71,4.72,650400.0,4.504,4.5135,4.504,4.5135,650400.0
2015-03-20 15:00:00,4.72,4.73,4.72,4.72,578400.0,4.5135,4.5231,4.5135,4.5135,578400.0
2015-03-20 15:10:00,4.72,4.72,4.7,4.7,967200.0,4.5135,4.5135,4.4944,4.4944,967200.0
2015-03-20 15:20:00,4.7,4.7,4.69,4.69,2030400.0,4.4944,4.4944,4.4849,4.4849,2030400.0
2015-03-20 15:30:00,4.69,4.7,4.69,4.7,1140000.0,4.4849,4.4944,4.4849,4.4944,1140000.0
2015-03-20 15:40:00,4.7,4.7,4.69,4.7,964800.0,4.4944,4.4944,4.4849,4.4944,964800.0
2015-03-20 15:50:00,4.7,4.7,4.67,4.67,4332000.0,4.4944,4.4944,4.4657,4.4657,4332000.0
2015-03-23 09:30:00,4.66,4.67,4.64,4.66,5534400.0,4.4562,4.4657,4.437,4.4562,5534400.0
2015-03-23 09:40:00,4.67,4.68,4.65,4.66,2140800.0,4.4657,4.4753,4.4466,4.4562,2140800.0
2015-03-23 09:50:00,4.66,4.66,4.65,4.65,1634400.0,4.4562,4.4562,4.4466,4.4466,1634400.0
2015-03-23 10:00:00,4.66,4.68,4.65,4.68,1888800.0,4.4562,4.4753,4.4466,4.4753,1888800.0
2015-03-23 10:10:00,4.68,4.69,4.67,4.69,2078400.0,4.4753,4.4849,4.4657,4.4849,2078400.0
2015-03-23 10:20:00,4.69,4.69,4.68,4.68,1096800.0,4.4849,4.4849,4.4753,4.4753,1096800.0
2015-03-23 10:30:00,4.69,4.69,4.68,4.68,1195200.0,4.4849,4.4849,4.4753,4.4753,1195200.0
2015-03-23 10:40:00,4.68,4.69,4.68,4.68,883200.0,4.4753,4.4849,4.4753,4.4753,883200.0
2015-03-23 10:50:00,4.68,4.68,4.67,4.67,1190400.0,4.4753,4.4753,4.4657,4.4657,1190400.0
2015-03-23 11:00:00,4.67,4.67,4.66,4.67,1077600.0,4.4657,4.4657,4.4562,4.4657,1077600.0
2015-03-23 11:10:00,4.67,4.68,4.67,4.67,307200.0,4.4657,4.4753,4.4657,4.4657,307200.0
2015-03-23 11:20:00,4.68,4.68,4.67,4.67,415200.0,4.4753,4.4753,4.4657,4.4657,415200.0
2015-03-23 11:30:00,4.67,4.68,4.67,4.67,355200.0,4.4657,4.4753,4.4657,4.4657,355200.0
2015-03-23 11:40:00,4.67,4.67,4.65,4.66,1072800.0,4.4657,4.4657,4.4466,4.4562,1072800.0
2015-03-23 11:50:00,4.67,4.68,4.66,4.67,316800.0,4.4657,4.4753,4.4562,4.4657,316800.0
2015-03-23 12:00:00,4.67,4.67,4.66,4.67,381600.0,4.4657,4.4657,4.4562,4.4657,381600.0
2015-03-23 12:10:00,4.67,4.67,4.66,4.66,576000.0,4.4657,4.4657,4.4562,4.4562,576000.0
2015-03-23 12:20:00,4.66,4.67,4.66,4.66,1200000.0,4.4562,4.4657,4.4562,4.4562,1200000.0
2015-03-23 12:30:00,4.66,4.68,4.66,4.67,1279200.0,4.4562,4.4753,4.4562,4.4657,1279200.0
2015-03-23 12:40:00,4.67,4.68,4.67,4.67,504000.0,4.4657,4.4753,4.4657,4.4657,504000.0
2015-03-23 12:50:00,4.67,4.68,4.66,4.67,316800.0,4.4657,4.4753,4.4562,4.4657,316800.0
2015-03-23 13:00:00,4.67,4.67,4.66,4.67,194400.0,4.4657,4.4657,4.4562,4.4657,194400.0
2015-03-23 13:10:00,4.67,4.67,4.66,4.67,412800.0,4.4657,4.4657,4.4562,4.4657,412800.0
2015-03-23 13:20:00,4.67,4.68,4.67,4.67,446400.0,4.4657,4.4753,4.4657,4.4657,446400.0
2015-03-23 13:30:00,4.67,4.68,4.66,4.68,475200.0,4.4657,4.4753,4.4562,4.4753,475200.0
2015-03-23 13:40:00,4.67,4.68,4.67,4.67,1065600.0,4.4657,4.4753,4.4657,4.4657,1065600.0
2015-03-23 13:50:00,4.67,4.68,4.67,4.67,1567200.0,4.4657,4.4753,4.4657,4.4657,1567200.0
2015-03-23 14:00:00,4.67,4.69,4.67,4.69,1036800.0,4.4657,4.4849,4.4657,4.4849,1036800.0
2015-03-23 14:10:00,4.69,4.7,4.69,4.69,1524000.0,4.4849,4.4944,4.4849,4.4849,1524000.0
2015-03-23 14:20:00,4.69,4.7,4.69,4.69,607200.0,4.4849,4.4944,4.4849,4.4849,607200.0
2015-03-23 14:30:00,4.69,4.69,4.68,4.69,532800.0,4.4849,4.4849,4.4753,4.4849,532800.0
2015-03-23 14:40:00,4.69,4.69,4.68,4.68,645600.0,4.4849,4.4849,4.4753,4.4753,645600.0
2015-03-23 14:50:00,4.68,4.68,4.67,4.68,379200.0,4.4753,4.4753,4.4657,4.4753,379200.0
2015-03-23 15:00:00,4.68,4.68,4.67,4.68,439200.0,4.4753,4.4753,4.4657,4.4753,439200.0
2015-03-23 15:10:00,4.68,4.68,4.66,4.67,924000.0,4.4753,4.4753,4.4562,4.4657,924000.0
2015-03-23 15:20:00,4.67,4.67,4.66,4.66,453600.0,4.4657,4.4657,4.4562,4.4562,453600.0
2015-03-23 15:30:00,4.66,4.67,4.66,4.66,1017600.0,4.4562,4.4657,4.4562,4.4562,1017600.0
2015-03-23 15:40:00,4.66,4.66,4.65,4.66,1459200.0,4.4562,4.4562,4.4466,4.4562,1459200.0
2015-03-23 15:50:00,4.66,4.66,4.64,4.64,4831200.0,4.4562,4.4562,4.437,4.437,4831200.0
2015-03-24 09:30:00,4.64,4.65,4.62,4.63,1804800.0,4.437,4.4466,4.4179,4.4275,1804800.0
2015-03-24 09:40:00,4.62,4.64,4.61,4.64,1500000.0,4.4179,4.437,4.4084,4.437,1500000.0
2015-03-24 09:50:00,4.64,4.65,4.64,4.65,1891200.0,4.437,4.4466,4.437,4.4466,1891200.0
2015-03-24 10:00:00,4.65,4.67,4.65,4.66,3158400.0,4.4466,4.4657,4.4466,4.4562,3158400.0
2015-03-24 10:10:00,4.67,4.68,4.66,4.67,955200.0,4.4657,4.4753,4.4562,4.4657,955200.0
2015-03-24 10:20:00,4.67,4.68,4.66,4.67,571200.0,4.4657,4.4753,4.4562,4.4657,571200.0
2015-03-24 10:30:00,4.67,4.68,4.67,4.67,1000800.0,4.4657,4.4753,4.4657,4.4657,1000800.0
2015-03-24 10:40:00,4.67,4.68,4.67,4.67,684000.0,4.4657,4.4753,4.4657,4.4657,684000.0
2015-03-24 10:50:00,4.67,4.69,4.67,4.68,1336800.0,4.4657,4.4849,4.4657,4.4753,1336800.0
2015-03-24 11:00:00,4.68,4.69,4.67,4.69,1123200.0,4.4753,4.4849,4.4657,4.4849,1123200.0
2015-03-24 11:10:00,4.69,4.7,4.69,4.7,583200.0,4.4849,4.4944,4.4849,4.4944,583200.0
2015-03-24 11:20:00,4.7,4.7,4.69,4.69,439200.0,4.4944,4.4944,4.4849,4.4849,439200.0
2015-03-24 11:30:00,4.7,4.7,4.69,4.69,703200.0,4.4944,4.4944,4.4849,4.4849,703200.0
2015-03-24 11:40:00,4.69,4.69,4.69,4.69,456000.0,4.4849,4.4849,4.4849,4.4849,456000.0
2015-03-24 11:50:00,4.69,4.7,4.69,4.69,432000.0,4.4849,4.4944,4.4849,4.4849,432000.0
2015-03-24 12:00:00,4.69,4.69,4.69,4.69,307200.0,4.4849,4.4849,4.4849,4.4849,307200.0
2015-03-24 12:10:00,4.69,4.7,4.69,4.69,379200.0,4.4849,4.4944,4.4849,4.4849,379200.0
2015-03-24 12:20:00,4.69,4.69,4.67,4.67,830400.0,4.4849,4.4849,4.4657,4.4657,830400.0
2015-03-24 12:30:00,4.67,4.67,4.65,4.66,1869600.0,4.4657,4.4657,4.4466,4.4562,1869600.0
2015-03-24 12:40:00,4.66,4.67,4.65,4.65,393600.0,4.4562,4.4657,4.4466,4.4466,393600.0
2015-03-24 12:50:00,4.65,4.66,4.64,4.65,1082400.0,4.4466,4.4562,4.437,4.4466,1082400.0
2015-03-24 13:00:00,4.64,4.66,4.64,4.65,633600.0,4.437,4.4562,4.437,4.4466,633600.0
2015-03-24 13:10:00,4.65,4.66,4.64,4.66,662400.0,4.4466,4.4562,4.437,4.4562,662400.0
2015-03-24 13:20:00,4.66,4.66,4.62,4.63,1560000.0,4.4562,4.4562,4.4179,4.4275,1560000.0
2015-03-24 13:30:00,4.63,4.63,4.62,4.63,748800.0,4.4275,4.4275,4.4179,4.4275,748800.0
2015-03-24 13:40:00,4.63,4.64,4.63,4.63,568800.0,4.4275,4.437,4.4275,4.4275,568800.0
2015-03-24 13:50:00,4.63,4.64,4.63,4.64,532800.0,4.4275,4.437,4.4275,4.437,532800.0
2015-03-24 14:00:00,4.64,4.64,4.62,4.63,1118400.0,4.437,4.437,4.4179,4.4275,1118400.0
2015-03-24 14:10:00,4.63,4.63,4.6,4.6,880800.0,4.4275,4.4275,4.3988,4.3988,880800.0
2015-03-24 14:20:00,4.6,4.61,4.6,4.61,1236000.0,4.3988,4.4084,4.3988,4.4084,1236000.0
2015-03-24 14:30:00,4.6,4.61,4.6,4.61,957600.0,4.3988,4.4084,4.3988,4.4084,957600.0
2015-03-24 14:40:00,4.61,4.62,4.6,4.62,976800.0,4.4084,4.4179,4.3988,4.4179,976800.0
2015-03-24 14:50:00,4.62,4.62,4.61,4.61,496800.0,4.4179,4.4179,4.4084,4.4084,496800.0
2015-03-24 15:00:00,4.62,4.64,4.61,4.63,912000.0,4.4179,4.437,4.4084,4.4275,912000.0
2015-03-24 15:10:00,4.63,4.63,4.63,4.63,616800.0,4.4275,4.4275,4.4275,4.4275,616800.0
2015-03-24 15:20:00,4.63,4.63,4.6,4.6,828000.0,4.4275,4.4275,4.3988,4.3988,828000.0
2015-03-24 15:30:00,4.6,4.62,4.6,4.61,883200.0,4.3988,4.4179,4.3988,4.4084,883200.0
2015-03-24 15:40:00,4.61,4.61,4.59,4.59,2220000.0,4.4084,4.4084,4.3892,4.3892,2220000.0
2015-03-24 15:50:00,4.59,4.6,4.59,4.59,3482400.0,4.3892,4.3988,4.3892,4.3892,3482400.0
2015-03-25 09:30:00,4.61,4.62,4.57,4.57,2755200.0,4.4088,4.4184,4.3706,4.3706,2755200.0
2015-03-25 09:40:00,4.57,4.57,4.52,4.52,5697600.0,4.3706,4.3706,4.3228,4.3228,5697600.0
2015-03-25 09:50:00,4.52,4.53,4.5,4.52,4101600.0,4.3228,4.3323,4.3036,4.3228,4101600.0
2015-03-25 10:00:00,4.52,4.52,4.5,4.52,2335200.0,4.3228,4.3228,4.3036,4.3228,2335200.0
2015-03-25 10:10:00,4.52,4.54,4.52,4.53,684000.0,4.3228,4.3419,4.3228,4.3323,684000.0
2015-03-25 10:20:00,4.53,4.56,4.53,4.54,1032000.0,4.3323,4.361,4.3323,4.3419,1032000.0
2015-03-25 10:30:00,4.54,4.55,4.52,4.52,760800.0,4.3419,4.3514,4.3228,4.3228,760800.0
2015-03-25 10:40:00,4.52,4.52,4.5,4.51,2793600.0,4.3228,4.3228,4.3036,4.3132,2793600.0
2015-03-25 10:50:00,4.51,4.53,4.51,4.53,2304000.0,4.3132,4.3323,4.3132,4.3323,2304000.0
2015-03-25 11:00:00,4.53,4.54,4.52,4.52,674400.0,4.3323,4.3419,4.3228,4.3228,674400.0
2015-03-25 11:10:00,4.52,4.52,4.49,4.5,5277600.0,4.3228,4.3228,4.2941,4.3036,5277600.0
2015-03-25 11:20:00,4.5,4.5,4.48,4.49,4476000.0,4.3036,4.3036,4.2845,4.2941,4476000.0
2015-03-25 11:30:00,4.49,4.49,4.41,4.41,6806400.0,4.2941,4.2941,4.2176,4.2176,6806400.0
2015-03-25 11:40:00,4.41,4.41,4.39,4.41,3328800.0,4.2176,4.2176,4.1984,4.2176,3328800.0
2015-03-25 11:50:00,4.41,4.42,4.39,4.42,1288800.0,4.2176,4.2271,4.1984,4.2271,1288800.0
2015-03-25 12:00:00,4.42,4.42,4.39,4.4,866400.0,4.2271,4.2271,4.1984,4.208,866400.0
2015-03-25 12:10:00,4.4,4.41,4.39,4.39,1264800.0,4.208,4.2176,4.1984,4.1984,1264800.0
2015-03-25 12:20:00,4.39,4.4,4.37,4.39,1850400.0,4.1984,4.208,4.1793,4.1984,1850400.0
2015-03-25 12:30:00,4.38,4.39,4.36,4.38,1370400.0,4.1889,4.1984,4.1697,4.1889,1370400.0
2015-03-25 12:40:00,4.38,4.38,4.35,4.36,1622400.0,4.1889,4.1889,4.1602,4.1697,1622400.0
2015-03-25 12:50:00,4.36,4.38,4.36,4.38,1404000.0,4.1697,4.1889,4.1697,4.1889,1404000.0
2015-03-25 13:00:00,4.38,4.38,4.37,4.37,883200.0,4.1889,4.1889,4.1793,4.1793,883200.0
2015-03-25 13:10:00,4.37,4.37,4.34,4.35,1543200.0,4.1793,4.1793,4.1506,4.1602,1543200.0
2015-03-25 13:20:00,4.35,4.36,4.33,4.35,864000.0,4.1602,4.1697,4.141,4.1602,864000.0
2015-03-25 13:30:00,4.36,4.36,4.34,4.36,842400.0,4.1697,4.1697,4.1506,4.1697,842400.0
2015-03-25 13:40:00,4.36,4.38,4.36,4.38,1413600.0,4.1697,4.1889,4.1697,4.1889,1413600.0
2015-03-25 13:50:00,4.38,4.39,4.37,4.37,984000.0,4.1889,4.1984,4.1793,4.1793,984000.0
2015-03-25 14:00:00,4.36,4.37,4.35,4.35,1128000.0,4.1697,4.1793,4.1602,4.1602,1128000.0
2015-03-25 14:10:00,4.35,4.37,4.34,4.36,825600.0,4.1602,4.1793,4.1506,4.1697,825600.0
2015-03-25 14:20:00,4.37,4.38,4.36,4.38,549600.0,4.1793,4.1889,4.1697,4.1889,549600.0
2015-03-25 14:30:00,4.38,4.38,4.35,4.35,1053600.0,4.1889,4.1889,4.1602,4.1602,1053600.0
2015-03-25 14:40:00,4.35,4.35,4.34,4.35,1008000.0,4.1602,4.1602,4.1506,4.1602,1008000.0
2015-03-25 14:50:00,4.35,4.37,4.34,4.34,693600.0,4.1602,4.1793,4.1506,4.1506,693600.0
2015-03-25 15:00:00,4.34,4.35,4.32,4.32,1884000.0,4.1506,4.1602,4.1315,4.1315,1884000.0
2015-03-25 15:10:00,4.32,4.34,4.32,4.33,1332000.0,4.1315,4.1506,4.1315,4.141,1332000.0
2015-03-25 15:20:00,4.33,4.33,4.3,4.3,1512000.0,4.141,4.141,4.1124,4.1124,1512000.0
2015-03-25 15:30:00,4.3,4.31,4.29,4.3,2311200.0,4.1124,4.1219,4.1028,4.1124,2311200.0
2015-03-25 15:40:00,4.3,4.3,4.28,4.28,2419200.0,4.1124,4.1124,4.0932,4.0932,2419200.0
2015-03-25 15:50:00,4.28,4.29,4.27,4.27,4927200.0,4.0932,4.1028,4.0837,4.0837,4927200.0
2015-03-26 09:30:00,4.17,4.18,4.13,4.18,14337600.0,3.988,3.9976,3.9498,3.9976,14337600.0
2015-03-26 09:40:00,4.18,4.23,4.17,4.23,4696800.0,3.9976,4.0454,3.988,4.0454,4696800.0
2015-03-26 09:50:00,4.23,4.25,4.16,4.16,6837600.0,4.0454,4.0645,3.9785,3.9785,6837600.0
2015-03-26 10:00:00,4.17,4.18,4.14,4.15,2880000.0,3.988,3.9976,3.9593,3.9689,2880000.0
2015-03-26 10:10:00,4.14,4.16,4.13,4.15,3009600.0,3.9593,3.9785,3.9498,3.9689,3009600.0
2015-03-26 10:20:00,4.15,4.18,4.15,4.17,2421600.0,3.9689,3.9976,3.9689,3.988,2421600.0
2015-03-26 10:30:00,4.17,4.21,4.16,4.19,2299200.0,3.988,4.0263,3.9785,4.0072,2299200.0
2015-03-26 10:40:00,4.19,4.22,4.19,4.2,1411200.0,4.0072,4.0359,4.0072,4.0167,1411200.0
2015-03-26 10:50:00,4.2,4.22,4.19,4.22,2239200.0,4.0167,4.0359,4.0072,4.0359,2239200.0
2015-03-26 11:00:00,4.22,4.23,4.2,4.22,2119200.0,4.0359,4.0454,4.0167,4.0359,2119200.0
2015-03-26 11:10:00,4.22,4.23,4.19,4.19,1082400.0,4.0359,4.0454,4.0072,4.0072,1082400.0
2015-03-26 11:20:00,4.19,4.21,4.18,4.21,513600.0,4.0072,4.0263,3.9976,4.0263,513600.0
2015-03-26 11:30:00,4.21,4.24,4.2,4.24,2306400.0,4.0263,4.055,4.0167,4.055,2306400.0
2015-03-26 11:40:00,4.24,4.25,4.23,4.25,3132000.0,4.055,4.0645,4.0454,4.0645,3132000.0
2015-03-26 11:50:00,4.24,4.26,4.24,4.26,1999200.0,4.055,4.0741,4.055,4.0741,1999200.0
2015-03-26 12:00:00,4.26,4.27,4.24,4.25,2668800.0,4.0741,4.0837,4.055,4.0645,2668800.0
2015-03-26 12:10:00,4.25,4.26,4.25,4.26,712800.0,4.0645,4.0741,4.0645,4.0741,712800.0
2015-03-26 12:20:00,4.26,4.26,4.23,4.23,794400.0,4.0741,4.0741,4.0454,4.0454,794400.0
2015-03-26 12:30:00,4.23,4.24,4.23,4.23,763200.0,4.0454,4.055,4.0454,4.0454,763200.0
2015-03-26 12:40:00,4.23,4.24,4.22,4.24,1396800.0,4.0454,4.055,4.0359,4.055,1396800.0
2015-03-26 12:50:00,4.24,4.27,4.24,4.26,1526400.0,4.055,4.0837,4.055,4.0741,1526400.0
2015-03-26 13:00:00,4.26,4.26,4.24,4.26,2066400.0,4.0741,4.0741,4.055,4.0741,2066400.0
2015-03-26 13:10:00,4.26,4.26,4.22,4.23,1267200.0,4.0741,4.0741,4.0359,4.0454,1267200.0
2015-03-26 13:20:00,4.23,4.24,4.22,4.24,1512000.0,4.0454,4.055,4.0359,4.055,1512000.0
2015-03-26 13:30:00,4.24,4.26,4.24,4.26,926400.0,4.055,4.0741,4.055,4.0741,926400.0
2015-03-26 13:40:00,4.26,4.29,4.26,4.28,3088800.0,4.0741,4.1028,4.0741,4.0932,3088800.0
2015-03-26 13:50:00,4.28,4.3,4.28,4.29,1504800.0,4.0932,4.1124,4.0932,4.1028,1504800.0
2015-03-26 14:00:00,4.29,4.29,4.26,4.26,864000.0,4.1028,4.1028,4.0741,4.0741,864000.0
2015-03-26 14:10:00,4.26,4.27,4.25,4.27,1692000.0,4.0741,4.0837,4.0645,4.0837,1692000.0
2015-03-26 14:20:00,4.27,4.28,4.25,4.25,1267200.0,4.0837,4.0932,4.0645,4.0645,1267200.0
2015-03-26 14:30:00,4.25,4.28,4.25,4.27,1377600.0,4.0645,4.0932,4.0645,4.0837,1377600.0
2015-03-26 14:40:00,4.27,4.28,4.25,4.25,1850400.0,4.0837,4.0932,4.0645,4.0645,1850400.0
2015-03-26 14:50:00,4.25,4.26,4.24,4.24,984000.0,4.0645,4.0741,4.055,4.055,984000.0
2015-03-26 15:00:00,4.24,4.25,4.23,4.24,1677600.0,4.055,4.0645,4.0454,4.055,1677600.0
2015-03-26 15:10:00,4.24,4.24,4.23,4.23,1274400.0,4.055,4.055,4.0454,4.0454,1274400.0
2015-03-26 15:20:00,4.23,4.25,4.23,4.24,1274400.0,4.0454,4.0645,4.0454,4.055,1274400.0
2015-03-26 15:30:00,4.24,4.27,4.23,4.25,2049600.0,4.055,4.0837,4.0454,4.0645,2049600.0
2015-03-26 15:40:00,4.24,4.25,4.23,4.25,1516800.0,4.055,4.0645,4.0454,4.0645,1516800.0
2015-03-26 15:50:00,4.25,4.25,4.23,4.23,3739200.0,4.0645,4.0645,4.0454,4.0454,3739200.0
2015-03-27 09:30:00,4.23,4.29,4.23,4.27,3477600.0,4.0454,4.1028,4.0454,4.0837,3477600.0
2015-03-27 09:40:00,4.26,4.28,4.25,4.28,1672800.0,4.0741,4.0932,4.0645,4.0932,1672800.0
2015-03-27 09:50:00,4.28,4.28,4.26,4.27,840000.0,4.0932,4.0932,4.0741,4.0837,840000.0
2015-03-27 10:00:00,4.27,4.29,4.27,4.28,3256800.0,4.0837,4.1028,4.0837,4.0932,3256800.0
2015-03-27 10:10:00,4.27,4.27,4.21,4.22,2323200.0,4.0837,4.0837,4.0263,4.0359,2323200.0
2015-03-27 10:20:00,4.22,4.25,4.22,4.24,1423200.0,4.0359,4.0645,4.0359,4.055,1423200.0
2015-03-27 10:30:00,4.24,4.26,4.22,4.26,1356000.0,4.055,4.0741,4.0359,4.0741,1356000.0
2015-03-27 10:40:00,4.26,4.27,4.25,4.26,1248000.0,4.0741,4.0837,4.0645,4.0741,1248000.0
2015-03-27 10:50:00,4.26,4.28,4.26,4.28,1190400.0,4.0741,4.0932,4.0741,4.0932,1190400.0
2015-03-27 11:00:00,4.28,4.28,4.27,4.28,1020000.0,4.0932,4.0932,4.0837,4.0932,1020000.0
2015-03-27 11:10:00,4.27,4.29,4.27,4.28,1063200.0,4.0837,4.1028,4.0837,4.0932,1063200.0
2015-03-27 11:20:00,4.28,4.28,4.25,4.26,631200.0,4.0932,4.0932,4.0645,4.0741,631200.0
2015-03-27 11:30:00,4.26,4.27,4.26,4.26,724800.0,4.0741,4.0837,4.0741,4.0741,724800.0
2015-03-27 11:40:00,4.26,4.27,4.26,4.27,525600.0,4.0741,4.0837,4.0741,4.0837,525600.0
2015-03-27 11:50:00,4.26,4.27,4.24,4.25,679200.0,4.0741,4.0837,4.055,4.0645,679200.0
2015-03-27 12:00:00,4.25,4.25,4.24,4.25,458400.0,4.0645,4.0645,4.055,4.0645,458400.0
2015-03-27 12:10:00,4.25,4.25,4.24,4.24,1171200.0,4.0645,4.0645,4.055,4.055,1171200.0
2015-03-27 12:20:00,4.24,4.25,4.23,4.24,336000.0,4.055,4.0645,4.0454,4.055,336000.0
2015-03-27 12:30:00,4.23,4.25,4.23,4.24,458400.0,4.0454,4.0645,4.0454,4.055,458400.0
2015-03-27 12:40:00,4.24,4.26,4.24,4.24,1087200.0,4.055,4.0741,4.055,4.055,1087200.0
2015-03-27 12:50:00,4.24,4.25,4.24,4.25,554400.0,4.055,4.0645,4.055,4.0645,554400.0
2015-03-27 13:00:00,4.25,4.26,4.25,4.25,177600.0,4.0645,4.0741,4.0645,4.0645,177600.0
2015-03-27 13:10:00,4.25,4.25,4.24,4.24,436800.0,4.0645,4.0645,4.055,4.055,436800.0
2015-03-27 13:20:00,4.24,4.25,4.24,4.25,223200.0,4.055,4.0645,4.055,4.0645,223200.0
2015-03-27 13:30:00,4.25,4.26,4.24,4.25,588000.0,4.0645,4.0741,4.055,4.0645,588000.0
2015-03-27 13:40:00,4.25,4.25,4.23,4.24,576000.0,4.0645,4.0645,4.0454,4.055,576000.0
2015-03-27 13:50:00,4.24,4.26,4.24,4.25,506400.0,4.055,4.0741,4.055,4.0645,506400.0
2015-03-27 14:00:00,4.25,4.26,4.24,4.25,254400.0,4.0645,4.0741,4.055,4.0645,254400.0
2015-03-27 14:10:00,4.25,4.25,4.24,4.24,556800.0,4.0645,4.0645,4.055,4.055,556800.0
2015-03-27 14:20:00,4.24,4.25,4.24,4.25,304800.0,4.055,4.0645,4.055,4.0645,304800.0
2015-03-27 14:30:00,4.25,4.25,4.24,4.24,727200.0,4.0645,4.0645,4.055,4.055,727200.0
2015-03-27 14:40:00,4.24,4.25,4.24,4.25,614400.0,4.055,4.0645,4.055,4.0645,614400.0
2015-03-27 14:50:00,4.25,4.26,4.24,4.25,444000.0,4.0645,4.0741,4.055,4.0645,444000.0
2015-03-27 15:00:00,4.25,4.26,4.25,4.25,1099200.0,4.0645,4.0741,4.0645,4.0645,1099200.0
2015-03-27 15:10:00,4.25,4.25,4.24,4.24,782400.0,4.0645,4.0645,4.055,4.055,782400.0
2015-03-27 15:20:00,4.24,4.25,4.24,4.24,523200.0,4.055,4.0645,4.055,4.055,523200.0
2015-03-27 15:30:00,4.24,4.3,4.24,4.29,4094400.0,4.055,4.1124,4.055,4.1028,4094400.0
2015-03-27 15:40:00,4.29,4.3,4.28,4.28,4598400.0,4.1028,4.1124,4.0932,4.0932,4598400.0
2015-03-27 15:50:00,4.28,4.31,4.27,4.28,3444000.0,4.0932,4.1219,4.0837,4.0932,3444000.0
2015-03-30 09:30:00,4.36,4.4,4.36,4.4,5352000.0,4.1697,4.208,4.1697,4.208,5352000.0
2015-03-30 09:40:00,4.4,4.43,4.39,4.42,5930400.0,4.208,4.2367,4.1984,4.2271,5930400.0
2015-03-30 09:50:00,4.43,4.43,4.41,4.42,4898400.0,4.2367,4.2367,4.2176,4.2271,4898400.0
2015-03-30 10:00:00,4.41,4.44,4.39,4.39,4840800.0,4.2176,4.2462,4.1984,4.1984,4840800.0
2015-03-30 10:10:00,4.4,4.4,4.39,4.39,3720000.0,4.208,4.208,4.1984,4.1984,3720000.0
2015-03-30 10:20:00,4.39,4.4,4.36,4.37,4075200.0,4.1984,4.208,4.1697,4.1793,4075200.0
2015-03-30 10:30:00,4.37,4.39,4.37,4.38,4783200.0,4.1793,4.1984,4.1793,4.1889,4783200.0
2015-03-30 10:40:00,4.38,4.39,4.37,4.38,1435200.0,4.1889,4.1984,4.1793,4.1889,1435200.0
2015-03-30 10:50:00,4.38,4.39,4.38,4.39,1723200.0,4.1889,4.1984,4.1889,4.1984,1723200.0
2015-03-30 11:00:00,4.39,4.39,4.38,4.39,1058400.0,4.1984,4.1984,4.1889,4.1984,1058400.0
2015-03-30 11:10:00,4.39,4.41,4.38,4.4,1850400.0,4.1984,4.2176,4.1889,4.208,1850400.0
2015-03-30 11:20:00,4.4,4.4,4.39,4.4,1346400.0,4.208,4.208,4.1984,4.208,1346400.0
2015-03-30 11:30:00,4.4,4.4,4.39,4.4,948000.0,4.208,4.208,4.1984,4.208,948000.0
2015-03-30 11:40:00,4.4,4.4,4.39,4.39,1027200.0,4.208,4.208,4.1984,4.1984,1027200.0
2015-03-30 11:50:00,4.38,4.39,4.38,4.39,1197600.0,4.1889,4.1984,4.1889,4.1984,1197600.0
2015-03-30 12:00:00,4.39,4.4,4.39,4.39,564000.0,4.1984,4.208,4.1984,4.1984,564000.0
2015-03-30 12:10:00,4.39,4.41,4.39,4.41,957600.0,4.1984,4.2176,4.1984,4.2176,957600.0
2015-03-30 12:20:00,4.41,4.41,4.4,4.41,799200.0,4.2176,4.2176,4.208,4.2176,799200.0
2015-03-30 12:30:00,4.41,4.41,4.4,4.41,1164000.0,4.2176,4.2176,4.208,4.2176,1164000.0
2015-03-30 12:40:00,4.41,4.42,4.4,4.41,972000.0,4.2176,4.2271,4.208,4.2176,972000.0
2015-03-30 12:50:00,4.41,4.41,4.4,4.41,369600.0,4.2176,4.2176,4.208,4.2176,369600.0
2015-03-30 13:00:00,4.41,4.42,4.41,4.42,1483200.0,4.2176,4.2271,4.2176,4.2271,1483200.0
2015-03-30 13:10:00,4.42,4.42,4.42,4.42,1132800.0,4.2271,4.2271,4.2271,4.2271,1132800.0
2015-03-30 13:20:00,4.42,4.43,4.42,4.43,988800.0,4.2271,4.2367,4.2271,4.2367,988800.0
2015-03-30 13:30:00,4.43,4.43,4.42,4.42,1298400.0,4.2367,4.2367,4.2271,4.2271,1298400.0
2015-03-30 13:40:00,4.42,4.43,4.42,4.42,1780800.0,4.2271,4.2367,4.2271,4.2271,1780800.0
2015-03-30 13:50:00,4.42,4.42,4.4,4.42,907200.0,4.2271,4.2271,4.208,4.2271,907200.0
2015-03-30 14:00:00,4.42,4.43,4.42,4.42,933600.0,4.2271,4.2367,4.2271,4.2271,933600.0
2015-03-30 14:10:00,4.42,4.43,4.42,4.42,592800.0,4.2271,4.2367,4.2271,4.2271,592800.0
2015-03-30 14:20:00,4.42,4.43,4.42,4.42,544800.0,4.2271,4.2367,4.2271,4.2271,544800.0
2015-03-30 14:30:00,4.42,4.42,4.41,4.42,794400.0,4.2271,4.2271,4.2176,4.2271,794400.0
2015-03-30 14:40:00,4.41,4.42,4.4,4.41,636000.0,4.2176,4.2271,4.208,4.2176,636000.0
2015-03-30 14:50:00,4.41,4.42,4.41,4.42,388800.0,4.2176,4.2271,4.2176,4.2271,388800.0
2015-03-30 15:00:00,4.42,4.43,4.42,4.43,1732800.0,4.2271,4.2367,4.2271,4.2367,1732800.0
2015-03-30 15:10:00,4.43,4.43,4.41,4.43,1550400.0,4.2367,4.2367,4.2176,4.2367,1550400.0
2015-03-30 15:20:00,4.43,4.43,4.41,4.42,753600.0,4.2367,4.2367,4.2176,4.2271,753600.0
2015-03-30 15:30:00,4.42,4.43,4.41,4.42,900000.0,4.2271,4.2367,4.2176,4.2271,900000.0
2015-03-30 15:40:00,4.42,4.43,4.42,4.43,1272000.0,4.2271,4.2367,4.2271,4.2367,1272000.0
2015-03-30 15:50:00,4.43,4.43,4.42,4.43,2860800.0,4.2367,4.2367,4.2271,4.2367,2860800.0
2015-03-31 09:30:00,4.39,4.4,4.37,4.38,4819200.0,4.1984,4.208,4.1793,4.1889,4819200.0
2015-03-31 09:40:00,4.38,4.39,4.35,4.36,4646400.0,4.1889,4.1984,4.1602,4.1697,4646400.0
2015-03-31 09:50:00,4.36,4.37,4.34,4.37,2889600.0,4.1697,4.1793,4.1506,4.1793,2889600.0
2015-03-31 10:00:00,4.37,4.38,4.37,4.38,2618400.0,4.1793,4.1889,4.1793,4.1889,2618400.0
2015-03-31 10:10:00,4.38,4.39,4.36,4.37,1804800.0,4.1889,4.1984,4.1697,4.1793,1804800.0
2015-03-31 10:20:00,4.37,4.39,4.37,4.38,1185600.0,4.1793,4.1984,4.1793,4.1889,1185600.0
2015-03-31 10:30:00,4.38,4.39,4.37,4.38,720000.0,4.1889,4.1984,4.1793,4.1889,720000.0
2015-03-31 10:40:00,4.38,4.4,4.38,4.39,720000.0,4.1889,4.208,4.1889,4.1984,720000.0
2015-03-31 10:50:00,4.39,4.39,4.38,4.38,943200.0,4.1984,4.1984,4.1889,4.1889,943200.0
2015-03-31 11:00:00,4.38,4.4,4.38,4.4,883200.0,4.1889,4.208,4.1889,4.208,883200.0
2015-03-31 11:10:00,4.4,4.42,4.4,4.41,1840800.0,4.208,4.2271,4.208,4.2176,1840800.0
2015-03-31 11:20:00,4.41,4.41,4.4,4.4,648000.0,4.2176,4.2176,4.208,4.208,648000.0
2015-03-31 11:30:00,4.4,4.4,4.37,4.38,1207200.0,4.208,4.208,4.1793,4.1889,1207200.0
2015-03-31 11:40:00,4.38,4.38,4.37,4.38,1173600.0,4.1889,4.1889,4.1793,4.1889,1173600.0
2015-03-31 11:50:00,4.38,4.38,4.37,4.37,432000.0,4.1889,4.1889,4.1793,4.1793,432000.0
2015-03-31 12:00:00,4.36,4.36,4.35,4.35,1756800.0,4.1697,4.1697,4.1602,4.1602,1756800.0
2015-03-31 12:10:00,4.35,4.36,4.35,4.36,688800.0,4.1602,4.1697,4.1602,4.1697,688800.0
2015-03-31 12:20:00,4.36,4.37,4.36,4.37,520800.0,4.1697,4.1793,4.1697,4.1793,520800.0
2015-03-31 12:30:00,4.37,4.38,4.36,4.37,866400.0,4.1793,4.1889,4.1697,4.1793,866400.0
2015-03-31 12:40:00,4.37,4.38,4.37,4.37,364800.0,4.1793,4.1889,4.1793,4.1793,364800.0
2015-03-31 12:50:00,4.37,4.38,4.37,4.37,412800.0,4.1793,4.1889,4.1793,4.1793,412800.0
2015-03-31 13:00:00,4.38,4.39,4.37,4.38,636000.0,4.1889,4.1984,4.1793,4.1889,636000.0
2015-03-31 13:10:00,4.38,4.39,4.38,4.39,1099200.0,4.1889,4.1984,4.1889,4.1984,1099200.0
2015-03-31 13:20:00,4.39,4.39,4.38,4.39,408000.0,4.1984,4.1984,4.1889,4.1984,408000.0
2015-03-31 13:30:00,4.39,4.4,4.39,4.39,453600.0,4.1984,4.208,4.1984,4.1984,453600.0
2015-03-31 13:40:00,4.39,4.39,4.37,4.38,1183200.0,4.1984,4.1984,4.1793,4.1889,1183200.0
2015-03-31 13:50:00,4.37,4.38,4.36,4.36,900000.0,4.1793,4.1889,4.1697,4.1697,900000.0
2015-03-31 14:00:00,4.37,4.37,4.36,4.37,576000.0,4.1793,4.1793,4.1697,4.1793,576000.0
2015-03-31 14:10:00,4.37,4.38,4.37,4.37,268800.0,4.1793,4.1889,4.1793,4.1793,268800.0
2015-03-31 14:20:00,4.36,4.38,4.36,4.37,316800.0,4.1697,4.1889,4.1697,4.1793,316800.0
2015-03-31 14:30:00,4.37,4.37,4.36,4.37,480000.0,4.1793,4.1793,4.1697,4.1793,480000.0
2015-03-31 14:40:00,4.36,4.37,4.36,4.37,554400.0,4.1697,4.1793,4.1697,4.1793,554400.0
2015-03-31 14:50:00,4.37,4.38,4.37,4.38,453600.0,4.1793,4.1889,4.1793,4.1889,453600.0
2015-03-31 15:00:00,4.38,4.38,4.34,4.35,1869600.0,4.1889,4.1889,4.1506,4.1602,1869600.0
2015-03-31 15:10:00,4.35,4.35,4.31,4.31,3528000.0,4.1602,4.1602,4.1219,4.1219,3528000.0
2015-03-31 15:20:00,4.31,4.32,4.29,4.31,3386400.0,4.1219,4.1315,4.1028,4.1219,3386400.0
2015-03-31 15:30:00,4.3,4.31,4.29,4.31,1960800.0,4.1124,4.1219,4.1028,4.1219,1960800.0
2015-03-31 15:40:00,4.31,4.32,4.3,4.31,2088000.0,4.1219,4.1315,4.1124,4.1219,2088000.0
2015-03-31 15:50:00,4.31,4.31,4.28,4.29,4785600.0,4.1219,4.1219,4.0932,4.1028,4785600.0
2015-04-01 09:30:00,4.29,4.29,4.21,4.21,6768000.0,4.1028,4.1028,4.0263,4.0263,6768000.0
2015-04-01 09:40:00,4.21,4.21,4.16,4.16,5978400.0,4.0263,4.0263,3.9785,3.9785,5978400.0
2015-04-01 09:50:00,4.16,4.16,4.14,4.16,8258400.0,3.9785,3.9785,3.9593,3.9785,8258400.0
2015-04-01 10:00:00,4.15,4.17,4.14,4.15,4264800.0,3.9689,3.988,3.9593,3.9689,4264800.0
2015-04-01 10:10:00,4.16,4.19,4.14,4.18,3242400.0,3.9785,4.0072,3.9593,3.9976,3242400.0
2015-04-01 10:20:00,4.18,4.2,4.16,4.16,2500800.0,3.9976,4.0167,3.9785,3.9785,2500800.0
2015-04-01 10:30:00,4.16,4.17,4.14,4.15,2488800.0,3.9785,3.988,3.9593,3.9689,2488800.0
2015-04-01 10:40:00,4.15,4.19,4.15,4.18,2848800.0,3.9689,4.0072,3.9689,3.9976,2848800.0
2015-04-01 10:50:00,4.19,4.21,4.18,4.2,2109600.0,4.0072,4.0263,3.9976,4.0167,2109600.0
2015-04-01 11:00:00,4.2,4.2,4.18,4.2,1394400.0,4.0167,4.0167,3.9976,4.0167,1394400.0
2015-04-01 11:10:00,4.2,4.22,4.2,4.21,2032800.0,4.0167,4.0359,4.0167,4.0263,2032800.0
2015-04-01 11:20:00,4.21,4.22,4.18,4.19,1099200.0,4.0263,4.0359,3.9976,4.0072,1099200.0
2015-04-01 11:30:00,4.19,4.2,4.18,4.19,1106400.0,4.0072,4.0167,3.9976,4.0072,1106400.0
2015-04-01 11:40:00,4.19,4.21,4.19,4.2,1233600.0,4.0072,4.0263,4.0072,4.0167,1233600.0
2015-04-01 11:50:00,4.2,4.21,4.18,4.19,3355200.0,4.0167,4.0263,3.9976,4.0072,3355200.0
2015-04-01 12:00:00,4.19,4.2,4.18,4.19,945600.0,4.0072,4.0167,3.9976,4.0072,945600.0
2015-04-01 12:10:00,4.19,4.19,4.17,4.17,1692000.0,4.0072,4.0072,3.988,3.988,1692000.0
2015-04-01 12:20:00,4.17,4.19,4.17,4.18,1545600.0,3.988,4.0072,3.988,3.9976,1545600.0
2015-04-01 12:30:00,4.18,4.18,4.17,4.18,804000.0,3.9976,3.9976,3.988,3.9976,804000.0
2015-04-01 12:40:00,4.18,4.19,4.16,4.17,1497600.0,3.9976,4.0072,3.9785,3.988,1497600.0
2015-04-01 12:50:00,4.18,4.2,4.17,4.18,1324800.0,3.9976,4.0167,3.988,3.9976,1324800.0
2015-04-01 13:00:00,4.18,4.18,4.17,4.18,480000.0,3.9976,3.9976,3.988,3.9976,480000.0
2015-04-01 13:10:00,4.18,4.18,4.18,4.18,216000.0,3.9976,3.9976,3.9976,3.9976,216000.0
2015-04-01 13:20:00,4.18,4.19,4.17,4.19,722400.0,3.9976,4.0072,3.988,4.0072,722400.0
2015-04-01 13:30:00,4.19,4.2,4.18,4.19,607200.0,4.0072,4.0167,3.9976,4.0072,607200.0
2015-04-01 13:40:00,4.19,4.21,4.19,4.21,2316000.0,4.0072,4.0263,4.0072,4.0263,2316000.0
2015-04-01 13:50:00,4.21,4.22,4.2,4.2,1663200.0,4.0263,4.0359,4.0167,4.0167,1663200.0
2015-04-01 14:00:00,4.2,4.21,4.2,4.2,554400.0,4.0167,4.0263,4.0167,4.0167,554400.0
2015-04-01 14:10:00,4.2,4.2,4.17,4.18,880800.0,4.0167,4.0167,3.988,3.9976,880800.0
2015-04-01 14:20:00,4.18,4.19,4.17,4.17,724800.0,3.9976,4.0072,3.988,3.988,724800.0
2015-04-01 14:30:00,4.17,4.18,4.16,4.18,1070400.0,3.988,3.9976,3.9785,3.9976,1070400.0
2015-04-01 14:40:00,4.17,4.19,4.17,4.19,1572000.0,3.988,4.0072,3.988,4.0072,1572000.0
2015-04-01 14:50:00,4.19,4.19,4.18,4.18,619200.0,4.0072,4.0072,3.9976,3.9976,619200.0
2015-04-01 15:00:00,4.18,4.18,4.16,4.16,1293600.0,3.9976,3.9976,3.9785,3.9785,1293600.0
2015-04-01 15:10:00,4.16,4.18,4.16,4.17,729600.0,3.9785,3.9976,3.9785,3.988,729600.0
2015-04-01 15:20:00,4.17,4.19,4.17,4.18,1257600.0,3.988,4.0072,3.988,3.9976,1257600.0
2015-04-01 15:30:00,4.17,4.2,4.17,4.19,2431200.0,3.988,4.0167,3.988,4.0072,2431200.0
2015-04-01 15:40:00,4.19,4.19,4.17,4.19,1795200.0,4.0072,4.0072,3.988,4.0072,1795200.0
2015-04-01 15:50:00,4.19,4.22,4.19,4.22,4300800.0,4.0072,4.0359,4.0072,4.0359,4300800.0
2015-04-02 09:30:00,4.23,4.24,4.2,4.2,2625600.0,4.0454,4.055,4.0167,4.0167,2625600.0
2015-04-02 09:40:00,4.21,4.24,4.19,4.24,2268000.0,4.0263,4.055,4.0072,4.055,2268000.0
2015-04-02 09:50:00,4.24,4.26,4.24,4.25,2570400.0,4.055,4.0741,4.055,4.0645,2570400.0
2015-04-02 10:00:00,4.25,4.27,4.25,4.26,1862400.0,4.0645,4.0837,4.0645,4.0741,1862400.0
2015-04-02 10:10:00,4.26,4.26,4.24,4.25,2390400.0,4.0741,4.0741,4.055,4.0645,2390400.0
2015-04-02 10:20:00,4.25,4.25,4.22,4.22,1120800.0,4.0645,4.0645,4.0359,4.0359,1120800.0
2015-04-02 10:30:00,4.22,4.23,4.21,4.22,1202400.0,4.0359,4.0454,4.0263,4.0359,1202400.0
2015-04-02 10:40:00,4.22,4.23,4.21,4.22,1264800.0,4.0359,4.0454,4.0263,4.0359,1264800.0
2015-04-02 10:50:00,4.23,4.23,4.22,4.22,1056000.0,4.0454,4.0454,4.0359,4.0359,1056000.0
2015-04-02 11:00:00,4.22,4.24,4.22,4.23,1341600.0,4.0359,4.055,4.0359,4.0454,1341600.0
2015-04-02 11:10:00,4.23,4.23,4.22,4.23,1077600.0,4.0454,4.0454,4.0359,4.0454,1077600.0
2015-04-02 11:20:00,4.23,4.24,4.23,4.23,2328000.0,4.0454,4.055,4.0454,4.0454,2328000.0
2015-04-02 11:30:00,4.23,4.24,4.23,4.24,384000.0,4.0454,4.055,4.0454,4.055,384000.0
2015-04-02 11:40:00,4.24,4.24,4.23,4.23,1248000.0,4.055,4.055,4.0454,4.0454,1248000.0
2015-04-02 11:50:00,4.23,4.24,4.22,4.22,722400.0,4.0454,4.055,4.0359,4.0359,722400.0
2015-04-02 12:00:00,4.22,4.22,4.19,4.2,2577600.0,4.0359,4.0359,4.0072,4.0167,2577600.0
2015-04-02 12:10:00,4.2,4.21,4.2,4.21,811200.0,4.0167,4.0263,4.0167,4.0263,811200.0
2015-04-02 12:20:00,4.21,4.22,4.21,4.21,907200.0,4.0263,4.0359,4.0263,4.0263,907200.0
2015-04-02 12:30:00,4.21,4.22,4.21,4.22,1468800.0,4.0263,4.0359,4.0263,4.0359,1468800.0
2015-04-02 12:40:00,4.22,4.23,4.22,4.22,1135200.0,4.0359,4.0454,4.0359,4.0359,1135200.0
2015-04-02 12:50:00,4.23,4.23,4.22,4.22,652800.0,4.0454,4.0454,4.0359,4.0359,652800.0
2015-04-02 13:00:00,4.22,4.23,4.21,4.22,729600.0,4.0359,4.0454,4.0263,4.0359,729600.0
2015-04-02 13:10:00,4.22,4.24,4.22,4.24,1149600.0,4.0359,4.055,4.0359,4.055,1149600.0
2015-04-02 13:20:00,4.24,4.24,4.23,4.23,636000.0,4.055,4.055,4.0454,4.0454,636000.0
2015-04-02 13:30:00,4.24,4.24,4.23,4.23,1341600.0,4.055,4.055,4.0454,4.0454,1341600.0
2015-04-02 13:40:00,4.23,4.23,4.22,4.23,1411200.0,4.0454,4.0454,4.0359,4.0454,1411200.0
2015-04-02 13:50:00,4.23,4.24,4.23,4.23,1132800.0,4.0454,4.055,4.0454,4.0454,1132800.0
2015-04-02 14:00:00,4.23,4.23,4.22,4.23,664800.0,4.0454,4.0454,4.0359,4.0454,664800.0
2015-04-02 14:10:00,4.23,4.25,4.23,4.25,1653600.0,4.0454,4.0645,4.0454,4.0645,1653600.0
2015-04-02 14:20:00,4.25,4.25,4.24,4.24,554400.0,4.0645,4.0645,4.055,4.055,554400.0
2015-04-02 14:30:00,4.24,4.24,4.23,4.23,616800.0,4.055,4.055,4.0454,4.0454,616800.0
2015-04-02 14:40:00,4.23,4.23,4.21,4.22,1048800.0,4.0454,4.0454,4.0263,4.0359,1048800.0
2015-04-02 14:50:00,4.22,4.23,4.22,4.22,888000.0,4.0359,4.0454,4.0359,4.0359,888000.0
2015-04-02 15:00:00,4.22,4.23,4.22,4.23,768000.0,4.0359,4.0454,4.0359,4.0454,768000.0
2015-04-02 15:10:00,4.23,4.23,4.22,4.22,648000.0,4.0454,4.0454,4.0359,4.0359,648000.0
2015-04-02 15:20:00,4.22,4.23,4.22,4.23,1173600.0,4.0359,4.0454,4.0359,4.0454,1173600.0
2015-04-02 15:30:00,4.23,4.25,4.22,4.25,1447200.0,4.0454,4.0645,4.0359,4.0645,1447200.0
2015-04-02 15:40:00,4.24,4.26,4.24,4.26,1752000.0,4.055,4.0741,4.055,4.0741,1752000.0
2015-04-02 15:50:00,4.26,4.26,4.23,4.23,2803200.0,4.0741,4.0741,4.0454,4.0454,2803200.0
2015-04-06 09:30:00,4.15,4.2,4.13,4.2,6153600.0,3.9689,4.0167,3.9498,4.0167,6153600.0
2015-04-06 09:40:00,4.2,4.26,4.2,4.25,3876000.0,4.0167,4.0741,4.0167,4.0645,3876000.0
2015-04-06 09:50:00,4.25,4.25,4.23,4.24,3220800.0,4.0645,4.0645,4.0454,4.055,3220800.0
2015-04-06 10:00:00,4.24,4.26,4.23,4.24,1941600.0,4.055,4.0741,4.0454,4.055,1941600.0
2015-04-06 10:10:00,4.24,4.27,4.24,4.26,1994400.0,4.055,4.0837,4.055,4.0741,1994400.0
2015-04-06 10:20:00,4.26,4.3,4.26,4.3,2520000.0,4.0741,4.1124,4.0741,4.1124,2520000.0
2015-04-06 10:30:00,4.3,4.32,4.29,4.3,3081600.0,4.1124,4.1315,4.1028,4.1124,3081600.0
2015-04-06 10:40:00,4.3,4.3,4.29,4.29,2162400.0,4.1124,4.1124,4.1028,4.1028,2162400.0
2015-04-06 10:50:00,4.29,4.31,4.29,4.3,1605600.0,4.1028,4.1219,4.1028,4.1124,1605600.0
2015-04-06 11:00:00,4.3,4.31,4.3,4.31,1483200.0,4.1124,4.1219,4.1124,4.1219,1483200.0
2015-04-06 11:10:00,4.31,4.31,4.3,4.3,820800.0,4.1219,4.1219,4.1124,4.1124,820800.0
2015-04-06 11:20:00,4.3,4.31,4.3,4.31,1269600.0,4.1124,4.1219,4.1124,4.1219,1269600.0
2015-04-06 11:30:00,4.31,4.31,4.3,4.31,895200.0,4.1219,4.1219,4.1124,4.1219,895200.0
2015-04-06 11:40:00,4.31,4.32,4.31,4.32,1286400.0,4.1219,4.1315,4.1219,4.1315,1286400.0
2015-04-06 11:50:00,4.32,4.32,4.31,4.32,1464000.0,4.1315,4.1315,4.1219,4.1315,1464000.0
2015-04-06 12:00:00,4.32,4.33,4.32,4.32,1178400.0,4.1315,4.141,4.1315,4.1315,1178400.0
2015-04-06 12:10:00,4.32,4.33,4.32,4.33,1848000.0,4.1315,4.141,4.1315,4.141,1848000.0
2015-04-06 12:20:00,4.33,4.34,4.33,4.34,1581600.0,4.141,4.1506,4.141,4.1506,1581600.0
2015-04-06 12:30:00,4.34,4.34,4.33,4.33,1464000.0,4.1506,4.1506,4.141,4.141,1464000.0
2015-04-06 12:40:00,4.33,4.34,4.33,4.33,1404000.0,4.141,4.1506,4.141,4.141,1404000.0
2015-04-06 12:50:00,4.33,4.34,4.33,4.34,864000.0,4.141,4.1506,4.141,4.1506,864000.0
2015-04-06 13:00:00,4.34,4.35,4.34,4.35,1634400.0,4.1506,4.1602,4.1506,4.1602,1634400.0
2015-04-06 13:10:00,4.35,4.36,4.35,4.36,1920000.0,4.1602,4.1697,4.1602,4.1697,1920000.0
2015-04-06 13:20:00,4.36,4.36,4.35,4.36,799200.0,4.1697,4.1697,4.1602,4.1697,799200.0
2015-04-06 13:30:00,4.36,4.36,4.35,4.35,1600800.0,4.1697,4.1697,4.1602,4.1602,1600800.0
2015-04-06 13:40:00,4.35,4.36,4.35,4.35,1824000.0,4.1602,4.1697,4.1602,4.1602,1824000.0
2015-04-06 13:50:00,4.35,4.36,4.35,4.35,844800.0,4.1602,4.1697,4.1602,4.1602,844800.0
2015-04-06 14:00:00,4.35,4.35,4.34,4.34,1144800.0,4.1602,4.1602,4.1506,4.1506,1144800.0
2015-04-06 14:10:00,4.34,4.35,4.34,4.35,1521600.0,4.1506,4.1602,4.1506,4.1602,1521600.0
2015-04-06 14:20:00,4.35,4.35,4.34,4.35,1500000.0,4.1602,4.1602,4.1506,4.1602,1500000.0
2015-04-06 14:30:00,4.35,4.35,4.35,4.35,868800.0,4.1602,4.1602,4.1602,4.1602,868800.0
2015-04-06 14:40:00,4.35,4.36,4.35,4.35,753600.0,4.1602,4.1697,4.1602,4.1602,753600.0
2015-04-06 14:50:00,4.35,4.35,4.35,4.35,1180800.0,4.1602,4.1602,4.1602,4.1602,1180800.0
2015-04-06 15:00:00,4.35,4.36,4.33,4.34,1994400.0,4.1602,4.1697,4.141,4.1506,1994400.0
2015-04-06 15:10:00,4.34,4.35,4.33,4.34,1046400.0,4.1506,4.1602,4.141,4.1506,1046400.0
2015-04-06 15:20:00,4.34,4.35,4.34,4.34,856800.0,4.1506,4.1602,4.1506,4.1506,856800.0
2015-04-06 15:30:00,4.34,4.35,4.34,4.35,2030400.0,4.1506,4.1602,4.1506,4.1602,2030400.0
2015-04-06 15:40:00,4.35,4.36,4.34,4.34,2160000.0,4.1602,4.1697,4.1506,4.1506,2160000.0
2015-04-06 15:50:00,4.34,4.34,4.33,4.33,3492000.0,4.1506,4.1506,4.141,4.141,3492000.0
2015-04-07 09:30:00,4.32,4.38,4.32,4.37,6266400.0,4.1315,4.1889,4.1315,4.1793,6266400.0
2015-04-07 09:40:00,4.37,4.39,4.37,4.37,2868000.0,4.1793,4.1984,4.1793,4.1793,2868000.0
2015-04-07 09:50:00,4.38,4.38,4.36,4.36,2124000.0,4.1889,4.1889,4.1697,4.1697,2124000.0
2015-04-07 10:00:00,4.36,4.37,4.34,4.36,2323200.0,4.1697,4.1793,4.1506,4.1697,2323200.0
2015-04-07 10:10:00,4.36,4.38,4.35,4.38,2340000.0,4.1697,4.1889,4.1602,4.1889,2340000.0
2015-04-07 10:20:00,4.38,4.4,4.38,4.4,1982400.0,4.1889,4.208,4.1889,4.208,1982400.0
2015-04-07 10:30:00,4.4,4.41,4.4,4.4,1785600.0,4.208,4.2176,4.208,4.208,1785600.0
2015-04-07 10:40:00,4.4,4.42,4.4,4.4,1087200.0,4.208,4.2271,4.208,4.208,1087200.0
2015-04-07 10:50:00,4.4,4.41,4.4,4.4,964800.0,4.208,4.2176,4.208,4.208,964800.0
2015-04-07 11:00:00,4.4,4.4,4.39,4.4,1298400.0,4.208,4.208,4.1984,4.208,1298400.0
2015-04-07 11:10:00,4.4,4.4,4.38,4.38,518400.0,4.208,4.208,4.1889,4.1889,518400.0
2015-04-07 11:20:00,4.38,4.39,4.38,4.39,1252800.0,4.1889,4.1984,4.1889,4.1984,1252800.0
2015-04-07 11:30:00,4.39,4.4,4.39,4.39,806400.0,4.1984,4.208,4.1984,4.1984,806400.0
2015-04-07 11:40:00,4.39,4.4,4.39,4.39,415200.0,4.1984,4.208,4.1984,4.1984,415200.0
2015-04-07 11:50:00,4.39,4.4,4.39,4.39,571200.0,4.1984,4.208,4.1984,4.1984,571200.0
2015-04-07 12:00:00,4.4,4.41,4.39,4.4,948000.0,4.208,4.2176,4.1984,4.208,948000.0
2015-04-07 12:10:00,4.4,4.41,4.4,4.4,372000.0,4.208,4.2176,4.208,4.208,372000.0
2015-04-07 12:20:00,4.4,4.41,4.4,4.41,600000.0,4.208,4.2176,4.208,4.2176,600000.0
2015-04-07 12:30:00,4.41,4.41,4.4,4.4,364800.0,4.2176,4.2176,4.208,4.208,364800.0
2015-04-07 12:40:00,4.4,4.4,4.38,4.38,1279200.0,4.208,4.208,4.1889,4.1889,1279200.0
2015-04-07 12:50:00,4.39,4.39,4.38,4.39,648000.0,4.1984,4.1984,4.1889,4.1984,648000.0
2015-04-07 13:00:00,4.39,4.4,4.39,4.4,960000.0,4.1984,4.208,4.1984,4.208,960000.0
2015-04-07 13:10:00,4.39,4.4,4.39,4.4,422400.0,4.1984,4.208,4.1984,4.208,422400.0
2015-04-07 13:20:00,4.4,4.4,4.39,4.39,535200.0,4.208,4.208,4.1984,4.1984,535200.0
2015-04-07 13:30:00,4.39,4.39,4.39,4.39,273600.0,4.1984,4.1984,4.1984,4.1984,273600.0
2015-04-07 13:40:00,4.39,4.4,4.38,4.38,496800.0,4.1984,4.208,4.1889,4.1889,496800.0
2015-04-07 13:50:00,4.38,4.39,4.37,4.38,1207200.0,4.1889,4.1984,4.1793,4.1889,1207200.0
2015-04-07 14:00:00,4.38,4.39,4.38,4.39,333600.0,4.1889,4.1984,4.1889,4.1984,333600.0
2015-04-07 14:10:00,4.39,4.39,4.38,4.39,379200.0,4.1984,4.1984,4.1889,4.1984,379200.0
2015-04-07 14:20:00,4.39,4.39,4.38,4.39,765600.0,4.1984,4.1984,4.1889,4.1984,765600.0
2015-04-07 14:30:00,4.39,4.39,4.39,4.39,1056000.0,4.1984,4.1984,4.1984,4.1984,1056000.0
2015-04-07 14:40:00,4.39,4.39,4.39,4.39,499200.0,4.1984,4.1984,4.1984,4.1984,499200.0
2015-04-07 14:50:00,4.39,4.39,4.37,4.37,604800.0,4.1984,4.1984,4.1793,4.1793,604800.0
2015-04-07 15:00:00,4.38,4.38,4.37,4.38,674400.0,4.1889,4.1889,4.1793,4.1889,674400.0
2015-04-07 15:10:00,4.37,4.37,4.37,4.37,1416000.0,4.1793,4.1793,4.1793,4.1793,1416000.0
2015-04-07 15:20:00,4.36,4.36,4.35,4.35,3141600.0,4.1697,4.1697,4.1602,4.1602,3141600.0
2015-04-07 15:30:00,4.35,4.36,4.33,4.33,2774400.0,4.1602,4.1697,4.141,4.141,2774400.0
2015-04-07 15:40:00,4.33,4.33,4.32,4.32,2834400.0,4.141,4.141,4.1315,4.1315,2834400.0
2015-04-07 15:50:00,4.32,4.32,4.31,4.31,3060000.0,4.1315,4.1315,4.1219,4.1219,3060000.0
2015-04-08 09:30:00,4.31,4.36,4.31,4.36,6324000.0,4.1219,4.1697,4.1219,4.1697,6324000.0
2015-04-08 09:40:00,4.36,4.4,4.36,4.39,2808000.0,4.1697,4.208,4.1697,4.1984,2808000.0
2015-04-08 09:50:00,4.4,4.41,4.39,4.4,3739200.0,4.208,4.2176,4.1984,4.208,3739200.0
2015-04-08 10:00:00,4.4,4.41,4.38,4.39,1725600.0,4.208,4.2176,4.1889,4.1984,1725600.0
2015-04-08 10:10:00,4.39,4.39,4.38,4.38,1286400.0,4.1984,4.1984,4.1889,4.1889,1286400.0
2015-04-08 10:20:00,4.38,4.39,4.38,4.39,1209600.0,4.1889,4.1984,4.1889,4.1984,1209600.0
2015-04-08 10:30:00,4.39,4.39,4.36,4.36,1730400.0,4.1984,4.1984,4.1697,4.1697,1730400.0
2015-04-08 10:40:00,4.36,4.36,4.33,4.34,10828800.0,4.1697,4.1697,4.141,4.1506,10828800.0
2015-04-08 10:50:00,4.34,4.36,4.34,4.36,1987200.0,4.1506,4.1697,4.1506,4.1697,1987200.0
2015-04-08 11:00:00,4.36,4.37,4.35,4.37,5076000.0,4.1697,4.1793,4.1602,4.1793,5076000.0
2015-04-08 11:10:00,4.37,4.39,4.37,4.39,3230400.0,4.1793,4.1984,4.1793,4.1984,3230400.0
2015-04-08 11:20:00,4.39,4.39,4.37,4.39,1322400.0,4.1984,4.1984,4.1793,4.1984,1322400.0
2015-04-08 11:30:00,4.39,4.4,4.38,4.39,1711200.0,4.1984,4.208,4.1889,4.1984,1711200.0
2015-04-08 11:40:00,4.39,4.41,4.39,4.41,2131200.0,4.1984,4.2176,4.1984,4.2176,2131200.0
2015-04-08 11:50:00,4.41,4.41,4.39,4.4,847200.0,4.2176,4.2176,4.1984,4.208,847200.0
2015-04-08 12:00:00,4.4,4.41,4.39,4.4,403200.0,4.208,4.2176,4.1984,4.208,403200.0
2015-04-08 12:10:00,4.4,4.41,4.4,4.4,943200.0,4.208,4.2176,4.208,4.208,943200.0
2015-04-08 12:20:00,4.4,4.4,4.39,4.39,919200.0,4.208,4.208,4.1984,4.1984,919200.0
2015-04-08 12:30:00,4.39,4.39,4.39,4.39,820800.0,4.1984,4.1984,4.1984,4.1984,820800.0
2015-04-08 12:40:00,4.39,4.4,4.39,4.4,592800.0,4.1984,4.208,4.1984,4.208,592800.0
2015-04-08 12:50:00,4.4,4.4,4.38,4.39,513600.0,4.208,4.208,4.1889,4.1984,513600.0
2015-04-08 13:00:00,4.39,4.39,4.38,4.39,576000.0,4.1984,4.1984,4.1889,4.1984,576000.0
2015-04-08 13:10:00,4.39,4.4,4.37,4.38,760800.0,4.1984,4.208,4.1793,4.1889,760800.0
2015-04-08 13:20:00,4.38,4.39,4.37,4.38,379200.0,4.1889,4.1984,4.1793,4.1889,379200.0
2015-04-08 13:30:00,4.38,4.39,4.38,4.38,804000.0,4.1889,4.1984,4.1889,4.1889,804000.0
2015-04-08 13:40:00,4.38,4.39,4.38,4.38,192000.0,4.1889,4.1984,4.1889,4.1889,192000.0
2015-04-08 13:50:00,4.38,4.4,4.38,4.39,566400.0,4.1889,4.208,4.1889,4.1984,566400.0
2015-04-08 14:00:00,4.39,4.39,4.33,4.34,2510400.0,4.1984,4.1984,4.141,4.1506,2510400.0
2015-04-08 14:10:00,4.34,4.42,4.33,4.41,6124800.0,4.1506,4.2271,4.141,4.2176,6124800.0
2015-04-08 14:20:00,4.41,4.43,4.39,4.4,2311200.0,4.2176,4.2367,4.1984,4.208,2311200.0
2015-04-08 14:30:00,4.4,4.41,4.39,4.4,751200.0,4.208,4.2176,4.1984,4.208,751200.0
2015-04-08 14:40:00,4.4,4.4,4.38,4.4,1538400.0,4.208,4.208,4.1889,4.208,1538400.0
2015-04-08 14:50:00,4.4,4.4,4.36,4.38,1339200.0,4.208,4.208,4.1697,4.1889,1339200.0
2015-04-08 15:00:00,4.38,4.4,4.38,4.39,895200.0,4.1889,4.208,4.1889,4.1984,895200.0
2015-04-08 15:10:00,4.38,4.4,4.37,4.38,960000.0,4.1889,4.208,4.1793,4.1889,960000.0
2015-04-08 15:20:00,4.37,4.39,4.37,4.38,890400.0,4.1793,4.1984,4.1793,4.1889,890400.0
2015-04-08 15:30:00,4.38,4.39,4.37,4.38,847200.0,4.1889,4.1984,4.1793,4.1889,847200.0
2015-04-08 15:40:00,4.38,4.4,4.38,4.38,2964000.0,4.1889,4.208,4.1889,4.1889,2964000.0
2015-04-08 15:50:00,4.39,4.41,4.38,4.41,2851200.0,4.1984,4.2176,4.1889,4.2176,2851200.0
2015-04-09 09:30:00,4.41,4.47,4.4,4.46,4884000.0,4.2176,4.2749,4.208,4.2654,4884000.0
2015-04-09 09:40:00,4.46,4.46,4.43,4.43,2306400.0,4.2654,4.2654,4.2367,4.2367,2306400.0
2015-04-09 09:50:00,4.43,4.43,4.4,4.43,2498400.0,4.2367,4.2367,4.208,4.2367,2498400.0
2015-04-09 10:00:00,4.43,4.45,4.41,4.43,1509600.0,4.2367,4.2558,4.2176,4.2367,1509600.0
2015-04-09 10:10:00,4.42,4.44,4.41,4.41,849600.0,4.2271,4.2462,4.2176,4.2176,849600.0
2015-04-09 10:20:00,4.41,4.43,4.39,4.43,1423200.0,4.2176,4.2367,4.1984,4.2367,1423200.0
2015-04-09 10:30:00,4.43,4.43,4.41,4.42,981600.0,4.2367,4.2367,4.2176,4.2271,981600.0
2015-04-09 10:40:00,4.42,4.42,4.39,4.39,1989600.0,4.2271,4.2271,4.1984,4.1984,1989600.0
2015-04-09 10:50:00,4.39,4.4,4.38,4.4,1636800.0,4.1984,4.208,4.1889,4.208,1636800.0
2015-04-09 11:00:00,4.4,4.4,4.39,4.39,739200.0,4.208,4.208,4.1984,4.1984,739200.0
2015-04-09 11:10:00,4.39,4.39,4.37,4.37,1838400.0,4.1984,4.1984,4.1793,4.1793,1838400.0
2015-04-09 11:20:00,4.37,4.39,4.36,4.39,1677600.0,4.1793,4.1984,4.1697,4.1984,1677600.0
2015-04-09 11:30:00,4.39,4.4,4.39,4.4,1348800.0,4.1984,4.208,4.1984,4.208,1348800.0
2015-04-09 11:40:00,4.39,4.41,4.39,4.4,710400.0,4.1984,4.2176,4.1984,4.208,710400.0
2015-04-09 11:50:00,4.4,4.41,4.39,4.4,453600.0,4.208,4.2176,4.1984,4.208,453600.0
2015-04-09 12:00:00,4.41,4.41,4.4,4.41,540000.0,4.2176,4.2176,4.208,4.2176,540000.0
2015-04-09 12:10:00,4.41,4.42,4.41,4.42,638400.0,4.2176,4.2271,4.2176,4.2271,638400.0
2015-04-09 12:20:00,4.42,4.45,4.42,4.44,2188800.0,4.2271,4.2558,4.2271,4.2462,2188800.0
2015-04-09 12:30:00,4.44,4.44,4.43,4.44,1144800.0,4.2462,4.2462,4.2367,4.2462,1144800.0
2015-04-09 12:40:00,4.43,4.44,4.43,4.43,816000.0,4.2367,4.2462,4.2367,4.2367,816000.0
2015-04-09 12:50:00,4.43,4.44,4.43,4.44,655200.0,4.2367,4.2462,4.2367,4.2462,655200.0
2015-04-09 13:00:00,4.44,4.44,4.43,4.43,652800.0,4.2462,4.2462,4.2367,4.2367,652800.0
2015-04-09 13:10:00,4.43,4.44,4.43,4.43,204000.0,4.2367,4.2462,4.2367,4.2367,204000.0
2015-04-09 13:20:00,4.44,4.45,4.43,4.44,801600.0,4.2462,4.2558,4.2367,4.2462,801600.0
2015-04-09 13:30:00,4.44,4.44,4.42,4.42,664800.0,4.2462,4.2462,4.2271,4.2271,664800.0
2015-04-09 13:40:00,4.42,4.44,4.42,4.43,496800.0,4.2271,4.2462,4.2271,4.2367,496800.0
2015-04-09 13:50:00,4.43,4.44,4.43,4.43,494400.0,4.2367,4.2462,4.2367,4.2367,494400.0
2015-04-09 14:00:00,4.43,4.44,4.43,4.43,357600.0,4.2367,4.2462,4.2367,4.2367,357600.0
2015-04-09 14:10:00,4.43,4.43,4.43,4.43,504000.0,4.2367,4.2367,4.2367,4.2367,504000.0
2015-04-09 14:20:00,4.43,4.43,4.42,4.43,508800.0,4.2367,4.2367,4.2271,4.2367,508800.0
2015-04-09 14:30:00,4.43,4.44,4.43,4.44,499200.0,4.2367,4.2462,4.2367,4.2462,499200.0
2015-04-09 14:40:00,4.45,4.45,4.44,4.44,1399200.0,4.2558,4.2558,4.2462,4.2462,1399200.0
2015-04-09 14:50:00,4.44,4.45,4.44,4.45,888000.0,4.2462,4.2558,4.2462,4.2558,888000.0
2015-04-09 15:00:00,4.45,4.46,4.45,4.46,1706400.0,4.2558,4.2654,4.2558,4.2654,1706400.0
2015-04-09 15:10:00,4.46,4.5,4.46,4.48,3501600.0,4.2654,4.3036,4.2654,4.2845,3501600.0
2015-04-09 15:20:00,4.48,4.49,4.48,4.49,1941600.0,4.2845,4.2941,4.2845,4.2941,1941600.0
2015-04-09 15:30:00,4.49,4.5,4.47,4.47,1120800.0,4.2941,4.3036,4.2749,4.2749,1120800.0
2015-04-09 15:40:00,4.48,4.48,4.47,4.48,1387200.0,4.2845,4.2845,4.2749,4.2845,1387200.0
2015-04-09 15:50:00,4.48,4.5,4.48,4.49,2889600.0,4.2845,4.3036,4.2845,4.2941,2889600.0
2015-04-10 09:30:00,4.49,4.5,4.47,4.48,3660000.0,4.2941,4.3036,4.2749,4.2845,3660000.0
2015-04-10 09:40:00,4.48,4.49,4.46,4.48,2181600.0,4.2845,4.2941,4.2654,4.2845,2181600.0
2015-04-10 09:50:00,4.49,4.49,4.48,4.49,1305600.0,4.2941,4.2941,4.2845,4.2941,1305600.0
2015-04-10 10:00:00,4.49,4.51,4.49,4.51,2863200.0,4.2941,4.3132,4.2941,4.3132,2863200.0
2015-04-10 10:10:00,4.5,4.51,4.48,4.49,1353600.0,4.3036,4.3132,4.2845,4.2941,1353600.0
2015-04-10 10:20:00,4.49,4.5,4.49,4.5,645600.0,4.2941,4.3036,4.2941,4.3036,645600.0
2015-04-10 10:30:00,4.5,4.52,4.5,4.52,1468800.0,4.3036,4.3228,4.3036,4.3228,1468800.0
2015-04-10 10:40:00,4.52,4.52,4.5,4.51,1888800.0,4.3228,4.3228,4.3036,4.3132,1888800.0
2015-04-10 10:50:00,4.51,4.52,4.51,4.51,1536000.0,4.3132,4.3228,4.3132,4.3132,1536000.0
2015-04-10 11:00:00,4.51,4.52,4.51,4.52,1231200.0,4.3132,4.3228,4.3132,4.3228,1231200.0
2015-04-10 11:10:00,4.52,4.52,4.51,4.51,1332000.0,4.3228,4.3228,4.3132,4.3132,1332000.0
2015-04-10 11:20:00,4.51,4.52,4.51,4.52,1180800.0,4.3132,4.3228,4.3132,4.3228,1180800.0
2015-04-10 11:30:00,4.52,4.53,4.52,4.53,859200.0,4.3228,4.3323,4.3228,4.3323,859200.0
2015-04-10 11:40:00,4.53,4.53,4.52,4.52,816000.0,4.3323,4.3323,4.3228,4.3228,816000.0
2015-04-10 11:50:00,4.52,4.52,4.52,4.52,722400.0,4.3228,4.3228,4.3228,4.3228,722400.0
2015-04-10 12:00:00,4.52,4.52,4.51,4.52,804000.0,4.3228,4.3228,4.3132,4.3228,804000.0
2015-04-10 12:10:00,4.52,4.52,4.51,4.52,420000.0,4.3228,4.3228,4.3132,4.3228,420000.0
2015-04-10 12:20:00,4.52,4.53,4.52,4.52,458400.0,4.3228,4.3323,4.3228,4.3228,458400.0
2015-04-10 12:30:00,4.52,4.53,4.52,4.53,758400.0,4.3228,4.3323,4.3228,4.3323,758400.0
2015-04-10 12:40:00,4.53,4.53,4.53,4.53,1089600.0,4.3323,4.3323,4.3323,4.3323,1089600.0
2015-04-10 12:50:00,4.53,4.53,4.52,4.53,756000.0,4.3323,4.3323,4.3228,4.3323,756000.0
2015-04-10 13:00:00,4.53,4.53,4.53,4.53,672000.0,4.3323,4.3323,4.3323,4.3323,672000.0
2015-04-10 13:10:00,4.53,4.53,4.52,4.52,609600.0,4.3323,4.3323,4.3228,4.3228,609600.0
2015-04-10 13:20:00,4.52,4.53,4.52,4.52,960000.0,4.3228,4.3323,4.3228,4.3228,960000.0
2015-04-10 13:30:00,4.52,4.53,4.52,4.53,597600.0,4.3228,4.3323,4.3228,4.3323,597600.0
2015-04-10 13:40:00,4.53,4.54,4.53,4.54,1008000.0,4.3323,4.3419,4.3323,4.3419,1008000.0
2015-04-10 13:50:00,4.54,4.54,4.54,4.54,1728000.0,4.3419,4.3419,4.3419,4.3419,1728000.0
2015-04-10 14:00:00,4.54,4.54,4.54,4.54,3117600.0,4.3419,4.3419,4.3419,4.3419,3117600.0
2015-04-10 14:10:00,4.54,4.54,4.54,4.54,5942400.0,4.3419,4.3419,4.3419,4.3419,5942400.0
2015-04-10 14:20:00,4.54,4.54,4.53,4.53,789600.0,4.3419,4.3419,4.3323,4.3323,789600.0
2015-04-10 14:30:00,4.53,4.54,4.53,4.54,643200.0,4.3323,4.3419,4.3323,4.3419,643200.0
2015-04-10 14:40:00,4.54,4.54,4.53,4.54,1012800.0,4.3419,4.3419,4.3323,4.3419,1012800.0
2015-04-10 14:50:00,4.54,4.55,4.54,4.54,784800.0,4.3419,4.3514,4.3419,4.3419,784800.0
2015-04-10 15:00:00,4.54,4.54,4.53,4.54,1142400.0,4.3419,4.3419,4.3323,4.3419,1142400.0
2015-04-10 15:10:00,4.54,4.54,4.53,4.53,1058400.0,4.3419,4.3419,4.3323,4.3323,1058400.0
2015-04-10 15:20:00,4.53,4.54,4.53,4.54,513600.0,4.3323,4.3419,4.3323,4.3419,513600.0
2015-04-10 15:30:00,4.53,4.55,4.53,4.54,823200.0,4.3323,4.3514,4.3323,4.3419,823200.0
2015-04-10 15:40:00,4.54,4.55,4.54,4.54,1243200.0,4.3419,4.3514,4.3419,4.3419,1243200.0
2015-04-10 15:50:00,4.54,4.55,4.54,4.55,2028000.0,4.3419,4.3514,4.3419,4.3514,2028000.0
2015-04-13 09:30:00,4.56,4.6,4.55,4.6,5004000.0,4.361,4.3993,4.3514,4.3993,5004000.0
2015-04-13 09:40:00,4.6,4.61,4.6,4.61,2323200.0,4.3993,4.4088,4.3993,4.4088,2323200.0
2015-04-13 09:50:00,4.61,4.62,4.6,4.61,2176800.0,4.4088,4.4184,4.3993,4.4088,2176800.0
2015-04-13 10:00:00,4.61,4.62,4.6,4.61,1262400.0,4.4088,4.4184,4.3993,4.4088,1262400.0
2015-04-13 10:10:00,4.61,4.62,4.6,4.61,1665600.0,4.4088,4.4184,4.3993,4.4088,1665600.0
2015-04-13 10:20:00,4.61,4.63,4.61,4.61,1456800.0,4.4088,4.428,4.4088,4.4088,1456800.0
2015-04-13 10:30:00,4.61,4.62,4.6,4.61,1068000.0,4.4088,4.4184,4.3993,4.4088,1068000.0
2015-04-13 10:40:00,4.61,4.61,4.6,4.6,1380000.0,4.4088,4.4088,4.3993,4.3993,1380000.0
2015-04-13 10:50:00,4.6,4.61,4.6,4.6,1430400.0,4.3993,4.4088,4.3993,4.3993,1430400.0
2015-04-13 11:00:00,4.6,4.61,4.6,4.6,892800.0,4.3993,4.4088,4.3993,4.3993,892800.0
2015-04-13 11:10:00,4.61,4.61,4.6,4.61,556800.0,4.4088,4.4088,4.3993,4.4088,556800.0
2015-04-13 11:20:00,4.61,4.61,4.59,4.59,1164000.0,4.4088,4.4088,4.3897,4.3897,1164000.0
2015-04-13 11:30:00,4.59,4.61,4.59,4.6,559200.0,4.3897,4.4088,4.3897,4.3993,559200.0
2015-04-13 11:40:00,4.6,4.61,4.6,4.6,480000.0,4.3993,4.4088,4.3993,4.3993,480000.0
2015-04-13 11:50:00,4.6,4.61,4.59,4.6,708000.0,4.3993,4.4088,4.3897,4.3993,708000.0
2015-04-13 12:00:00,4.59,4.6,4.58,4.59,984000.0,4.3897,4.3993,4.3801,4.3897,984000.0
2015-04-13 12:10:00,4.59,4.59,4.57,4.58,1831200.0,4.3897,4.3897,4.3706,4.3801,1831200.0
2015-04-13 12:20:00,4.58,4.58,4.57,4.58,1221600.0,4.3801,4.3801,4.3706,4.3801,1221600.0
2015-04-13 12:30:00,4.58,4.59,4.58,4.58,652800.0,4.3801,4.3897,4.3801,4.3801,652800.0
2015-04-13 12:40:00,4.58,4.59,4.58,4.58,796800.0,4.3801,4.3897,4.3801,4.3801,796800.0
2015-04-13 12:50:00,4.58,4.58,4.57,4.58,928800.0,4.3801,4.3801,4.3706,4.3801,928800.0
2015-04-13 13:00:00,4.58,4.58,4.56,4.56,1351200.0,4.3801,4.3801,4.361,4.361,1351200.0
2015-04-13 13:10:00,4.56,4.56,4.54,4.55,1392000.0,4.361,4.361,4.3419,4.3514,1392000.0
2015-04-13 13:20:00,4.55,4.55,4.53,4.54,1104000.0,4.3514,4.3514,4.3323,4.3419,1104000.0
2015-04-13 13:30:00,4.54,4.54,4.53,4.54,1106400.0,4.3419,4.3419,4.3323,4.3419,1106400.0
2015-04-13 13:40:00,4.54,4.54,4.52,4.52,1351200.0,4.3419,4.3419,4.3228,4.3228,1351200.0
2015-04-13 13:50:00,4.52,4.54,4.51,4.54,2064000.0,4.3228,4.3419,4.3132,4.3419,2064000.0
2015-04-13 14:00:00,4.54,4.55,4.53,4.54,1183200.0,4.3419,4.3514,4.3323,4.3419,1183200.0
2015-04-13 14:10:00,4.54,4.54,4.53,4.53,717600.0,4.3419,4.3419,4.3323,4.3323,717600.0
2015-04-13 14:20:00,4.53,4.54,4.53,4.54,624000.0,4.3323,4.3419,4.3323,4.3419,624000.0
2015-04-13 14:30:00,4.54,4.54,4.53,4.54,760800.0,4.3419,4.3419,4.3323,4.3419,760800.0
2015-04-13 14:40:00,4.54,4.55,4.53,4.54,914400.0,4.3419,4.3514,4.3323,4.3419,914400.0
2015-04-13 14:50:00,4.54,4.54,4.52,4.53,1428000.0,4.3419,4.3419,4.3228,4.3323,1428000.0
2015-04-13 15:00:00,4.53,4.55,4.52,4.54,2140800.0,4.3323,4.3514,4.3228,4.3419,2140800.0
2015-04-13 15:10:00,4.54,4.54,4.53,4.53,348000.0,4.3419,4.3419,4.3323,4.3323,348000.0
2015-04-13 15:20:00,4.53,4.53,4.51,4.52,1384800.0,4.3323,4.3323,4.3132,4.3228,1384800.0
2015-04-13 15:30:00,4.52,4.52,4.51,4.52,799200.0,4.3228,4.3228,4.3132,4.3228,799200.0
2015-04-13 15:40:00,4.52,4.53,4.51,4.51,2407200.0,4.3228,4.3323,4.3132,4.3132,2407200.0
2015-04-13 15:50:00,4.51,4.52,4.5,4.51,2695200.0,4.3132,4.3228,4.3036,4.3132,2695200.0
2015-04-14 09:30:00,4.5,4.54,4.5,4.53,4939200.0,4.3036,4.3419,4.3036,4.3323,4939200.0
2015-04-14 09:40:00,4.53,4.54,4.47,4.48,4795200.0,4.3323,4.3419,4.2749,4.2845,4795200.0
2015-04-14 09:50:00,4.48,4.49,4.43,4.45,4183200.0,4.2845,4.2941,4.2367,4.2558,4183200.0
2015-04-14 10:00:00,4.44,4.45,4.4,4.43,6110400.0,4.2462,4.2558,4.208,4.2367,6110400.0
2015-04-14 10:10:00,4.42,4.46,4.42,4.44,2764800.0,4.2271,4.2654,4.2271,4.2462,2764800.0
2015-04-14 10:20:00,4.44,4.45,4.43,4.44,1891200.0,4.2462,4.2558,4.2367,4.2462,1891200.0
2015-04-14 10:30:00,4.44,4.44,4.4,4.42,3890400.0,4.2462,4.2462,4.208,4.2271,3890400.0
2015-04-14 10:40:00,4.41,4.43,4.41,4.43,1747200.0,4.2176,4.2367,4.2176,4.2367,1747200.0
2015-04-14 10:50:00,4.44,4.44,4.42,4.43,948000.0,4.2462,4.2462,4.2271,4.2367,948000.0
2015-04-14 11:00:00,4.42,4.43,4.41,4.43,1058400.0,4.2271,4.2367,4.2176,4.2367,1058400.0
2015-04-14 11:10:00,4.43,4.46,4.43,4.45,7288800.0,4.2367,4.2654,4.2367,4.2558,7288800.0
2015-04-14 11:20:00,4.45,4.45,4.44,4.44,904800.0,4.2558,4.2558,4.2462,4.2462,904800.0
2015-04-14 11:30:00,4.44,4.45,4.43,4.43,748800.0,4.2462,4.2558,4.2367,4.2367,748800.0
2015-04-14 11:40:00,4.43,4.44,4.43,4.43,475200.0,4.2367,4.2462,4.2367,4.2367,475200.0
2015-04-14 11:50:00,4.43,4.44,4.43,4.44,648000.0,4.2367,4.2462,4.2367,4.2462,648000.0
2015-04-14 12:00:00,4.44,4.46,4.44,4.46,1322400.0,4.2462,4.2654,4.2462,4.2654,1322400.0
2015-04-14 12:10:00,4.46,4.46,4.45,4.45,1272000.0,4.2654,4.2654,4.2558,4.2558,1272000.0
2015-04-14 12:20:00,4.45,4.46,4.45,4.46,511200.0,4.2558,4.2654,4.2558,4.2654,511200.0
2015-04-14 12:30:00,4.46,4.49,4.46,4.48,2436000.0,4.2654,4.2941,4.2654,4.2845,2436000.0
2015-04-14 12:40:00,4.48,4.48,4.47,4.47,4867200.0,4.2845,4.2845,4.2749,4.2749,4867200.0
2015-04-14 12:50:00,4.47,4.47,4.46,4.46,3244800.0,4.2749,4.2749,4.2654,4.2654,3244800.0
2015-04-14 13:00:00,4.46,4.46,4.45,4.45,1723200.0,4.2654,4.2654,4.2558,4.2558,1723200.0
2015-04-14 13:10:00,4.45,4.46,4.44,4.45,2690400.0,4.2558,4.2654,4.2462,4.2558,2690400.0
2015-04-14 13:20:00,4.45,4.45,4.45,4.45,4068000.0,4.2558,4.2558,4.2558,4.2558,4068000.0
2015-04-14 13:30:00,4.45,4.46,4.45,4.45,818400.0,4.2558,4.2654,4.2558,4.2558,818400.0
2015-04-14 13:40:00,4.45,4.46,4.45,4.45,424800.0,4.2558,4.2654,4.2558,4.2558,424800.0
2015-04-14 13:50:00,4.45,4.46,4.45,4.45,429600.0,4.2558,4.2654,4.2558,4.2558,429600.0
2015-04-14 14:00:00,4.45,4.46,4.44,4.46,530400.0,4.2558,4.2654,4.2462,4.2654,530400.0
2015-04-14 14:10:00,4.45,4.46,4.45,4.46,285600.0,4.2558,4.2654,4.2558,4.2654,285600.0
2015-04-14 14:20:00,4.46,4.46,4.45,4.45,364800.0,4.2654,4.2654,4.2558,4.2558,364800.0
2015-04-14 14:30:00,4.46,4.46,4.44,4.44,367200.0,4.2654,4.2654,4.2462,4.2462,367200.0
2015-04-14 14:40:00,4.44,4.45,4.44,4.45,398400.0,4.2462,4.2558,4.2462,4.2558,398400.0
2015-04-14 14:50:00,4.45,4.47,4.45,4.46,924000.0,4.2558,4.2749,4.2558,4.2654,924000.0
2015-04-14 15:00:00,4.46,4.47,4.46,4.46,1358400.0,4.2654,4.2749,4.2654,4.2654,1358400.0
2015-04-14 15:10:00,4.46,4.48,4.46,4.48,2145600.0,4.2654,4.2845,4.2654,4.2845,2145600.0
2015-04-14 15:20:00,4.48,4.48,4.46,4.46,1353600.0,4.2845,4.2845,4.2654,4.2654,1353600.0
2015-04-14 15:30:00,4.46,4.48,4.46,4.47,703200.0,4.2654,4.2845,4.2654,4.2749,703200.0
2015-04-14 15:40:00,4.47,4.47,4.46,4.47,1262400.0,4.2749,4.2749,4.2654,4.2749,1262400.0
2015-04-14 15:50:00,4.47,4.47,4.46,4.47,2913600.0,4.2749,4.2749,4.2654,4.2749,2913600.0
2015-04-15 09:30:00,4.51,4.53,4.49,4.51,2920800.0,4.3132,4.3323,4.2941,4.3132,2920800.0
2015-04-15 09:40:00,4.52,4.52,4.51,4.52,1833600.0,4.3228,4.3228,4.3132,4.3228,1833600.0
2015-04-15 09:50:00,4.52,4.53,4.52,4.52,1305600.0,4.3228,4.3323,4.3228,4.3228,1305600.0
2015-04-15 10:00:00,4.52,4.53,4.5,4.52,1077600.0,4.3228,4.3323,4.3036,4.3228,1077600.0
2015-04-15 10:10:00,4.52,4.52,4.52,4.52,489600.0,4.3228,4.3228,4.3228,4.3228,489600.0
2015-04-15 10:20:00,4.52,4.53,4.51,4.51,772800.0,4.3228,4.3323,4.3132,4.3132,772800.0
2015-04-15 10:30:00,4.52,4.53,4.51,4.52,496800.0,4.3228,4.3323,4.3132,4.3228,496800.0
2015-04-15 10:40:00,4.52,4.52,4.51,4.52,436800.0,4.3228,4.3228,4.3132,4.3228,436800.0
2015-04-15 10:50:00,4.52,4.53,4.52,4.53,624000.0,4.3228,4.3323,4.3228,4.3323,624000.0
2015-04-15 11:00:00,4.53,4.53,4.52,4.53,1084800.0,4.3323,4.3323,4.3228,4.3323,1084800.0
2015-04-15 11:10:00,4.52,4.53,4.51,4.51,578400.0,4.3228,4.3323,4.3132,4.3132,578400.0
2015-04-15 11:20:00,4.51,4.51,4.5,4.51,609600.0,4.3132,4.3132,4.3036,4.3132,609600.0
2015-04-15 11:30:00,4.51,4.51,4.49,4.49,938400.0,4.3132,4.3132,4.2941,4.2941,938400.0
2015-04-15 11:40:00,4.49,4.52,4.49,4.51,597600.0,4.2941,4.3228,4.2941,4.3132,597600.0
2015-04-15 11:50:00,4.52,4.53,4.51,4.53,1108800.0,4.3228,4.3323,4.3132,4.3323,1108800.0
2015-04-15 12:00:00,4.53,4.53,4.52,4.52,672000.0,4.3323,4.3323,4.3228,4.3228,672000.0
2015-04-15 12:10:00,4.52,4.53,4.52,4.52,648000.0,4.3228,4.3323,4.3228,4.3228,648000.0
2015-04-15 12:20:00,4.52,4.53,4.52,4.52,684000.0,4.3228,4.3323,4.3228,4.3228,684000.0
2015-04-15 12:30:00,4.52,4.52,4.51,4.52,801600.0,4.3228,4.3228,4.3132,4.3228,801600.0
2015-04-15 12:40:00,4.52,4.52,4.52,4.52,492000.0,4.3228,4.3228,4.3228,4.3228,492000.0
2015-04-15 12:50:00,4.52,4.53,4.52,4.53,854400.0,4.3228,4.3323,4.3228,4.3323,854400.0
2015-04-15 13:00:00,4.53,4.53,4.52,4.53,1010400.0,4.3323,4.3323,4.3228,4.3323,1010400.0
2015-04-15 13:10:00,4.53,4.54,4.53,4.54,664800.0,4.3323,4.3419,4.3323,4.3419,664800.0
2015-04-15 13:20:00,4.54,4.56,4.53,4.56,1869600.0,4.3419,4.361,4.3323,4.361,1869600.0
2015-04-15 13:30:00,4.56,4.56,4.55,4.55,1058400.0,4.361,4.361,4.3514,4.3514,1058400.0
2015-04-15 13:40:00,4.55,4.57,4.55,4.56,2066400.0,4.3514,4.3706,4.3514,4.361,2066400.0
2015-04-15 13:50:00,4.56,4.56,4.55,4.56,628800.0,4.361,4.361,4.3514,4.361,628800.0
2015-04-15 14:00:00,4.56,4.57,4.55,4.57,813600.0,4.361,4.3706,4.3514,4.3706,813600.0
2015-04-15 14:10:00,4.57,4.58,4.57,4.58,746400.0,4.3706,4.3801,4.3706,4.3801,746400.0
2015-04-15 14:20:00,4.58,4.58,4.56,4.57,1267200.0,4.3801,4.3801,4.361,4.3706,1267200.0
2015-04-15 14:30:00,4.57,4.57,4.56,4.57,499200.0,4.3706,4.3706,4.361,4.3706,499200.0
2015-04-15 14:40:00,4.57,4.58,4.57,4.58,1447200.0,4.3706,4.3801,4.3706,4.3801,1447200.0
2015-04-15 14:50:00,4.58,4.59,4.58,4.58,1094400.0,4.3801,4.3897,4.3801,4.3801,1094400.0
2015-04-15 15:00:00,4.58,4.58,4.57,4.58,1869600.0,4.3801,4.3801,4.3706,4.3801,1869600.0
2015-04-15 15:10:00,4.58,4.58,4.57,4.57,1200000.0,4.3801,4.3801,4.3706,4.3706,1200000.0
2015-04-15 15:20:00,4.57,4.57,4.56,4.57,1207200.0,4.3706,4.3706,4.361,4.3706,1207200.0
2015-04-15 15:30:00,4.57,4.57,4.55,4.55,1200000.0,4.3706,4.3706,4.3514,4.3514,1200000.0
2015-04-15 15:40:00,4.56,4.56,4.55,4.55,1262400.0,4.361,4.361,4.3514,4.3514,1262400.0
2015-04-15 15:50:00,4.55,4.56,4.55,4.55,3182400.0,4.3514,4.361,4.3514,4.3514,3182400.0
2015-04-16 09:30:00,4.52,4.55,4.51,4.54,3964800.0,4.3228,4.3514,4.3132,4.3419,3964800.0
2015-04-16 09:40:00,4.54,4.56,4.53,4.54,1766400.0,4.3419,4.361,4.3323,4.3419,1766400.0
2015-04-16 09:50:00,4.54,4.54,4.52,4.54,1231200.0,4.3419,4.3419,4.3228,4.3419,1231200.0
2015-04-16 10:00:00,4.54,4.55,4.53,4.53,1488000.0,4.3419,4.3514,4.3323,4.3323,1488000.0
2015-04-16 10:10:00,4.53,4.54,4.52,4.54,1154400.0,4.3323,4.3419,4.3228,4.3419,1154400.0
2015-04-16 10:20:00,4.54,4.54,4.51,4.51,1260000.0,4.3419,4.3419,4.3132,4.3132,1260000.0
2015-04-16 10:30:00,4.51,4.52,4.5,4.52,2061600.0,4.3132,4.3228,4.3036,4.3228,2061600.0
2015-04-16 10:40:00,4.52,4.54,4.52,4.53,1298400.0,4.3228,4.3419,4.3228,4.3323,1298400.0
2015-04-16 10:50:00,4.53,4.54,4.53,4.53,1104000.0,4.3323,4.3419,4.3323,4.3323,1104000.0
2015-04-16 11:00:00,4.53,4.53,4.53,4.53,652800.0,4.3323,4.3323,4.3323,4.3323,652800.0
2015-04-16 11:10:00,4.53,4.54,4.53,4.54,1159200.0,4.3323,4.3419,4.3323,4.3419,1159200.0
2015-04-16 11:20:00,4.54,4.54,4.53,4.54,794400.0,4.3419,4.3419,4.3323,4.3419,794400.0
2015-04-16 11:30:00,4.54,4.54,4.53,4.54,823200.0,4.3419,4.3419,4.3323,4.3419,823200.0
2015-04-16 11:40:00,4.54,4.54,4.52,4.53,897600.0,4.3419,4.3419,4.3228,4.3323,897600.0
2015-04-16 11:50:00,4.53,4.53,4.52,4.53,499200.0,4.3323,4.3323,4.3228,4.3323,499200.0
2015-04-16 12:00:00,4.53,4.53,4.53,4.53,621600.0,4.3323,4.3323,4.3323,4.3323,621600.0
2015-04-16 12:10:00,4.53,4.54,4.53,4.53,782400.0,4.3323,4.3419,4.3323,4.3323,782400.0
2015-04-16 12:20:00,4.53,4.54,4.53,4.53,429600.0,4.3323,4.3419,4.3323,4.3323,429600.0
2015-04-16 12:30:00,4.54,4.54,4.53,4.53,818400.0,4.3419,4.3419,4.3323,4.3323,818400.0
2015-04-16 12:40:00,4.53,4.54,4.53,4.53,434400.0,4.3323,4.3419,4.3323,4.3323,434400.0
2015-04-16 12:50:00,4.53,4.53,4.53,4.53,388800.0,4.3323,4.3323,4.3323,4.3323,388800.0
2015-04-16 13:00:00,4.53,4.54,4.53,4.53,619200.0,4.3323,4.3419,4.3323,4.3323,619200.0
2015-04-16 13:10:00,4.53,4.54,4.53,4.54,412800.0,4.3323,4.3419,4.3323,4.3419,412800.0
2015-04-16 13:20:00,4.54,4.54,4.52,4.53,662400.0,4.3419,4.3419,4.3228,4.3323,662400.0
2015-04-16 13:30:00,4.53,4.54,4.52,4.53,487200.0,4.3323,4.3419,4.3228,4.3323,487200.0
2015-04-16 13:40:00,4.53,4.56,4.53,4.55,3036000.0,4.3323,4.361,4.3323,4.3514,3036000.0
2015-04-16 13:50:00,4.56,4.56,4.55,4.56,679200.0,4.361,4.361,4.3514,4.361,679200.0
2015-04-16 14:00:00,4.56,4.56,4.55,4.55,912000.0,4.361,4.361,4.3514,4.3514,912000.0
2015-04-16 14:10:00,4.55,4.55,4.55,4.55,720000.0,4.3514,4.3514,4.3514,4.3514,720000.0
2015-04-16 14:20:00,4.55,4.56,4.55,4.56,667200.0,4.3514,4.361,4.3514,4.361,667200.0
2015-04-16 14:30:00,4.56,4.56,4.55,4.55,580800.0,4.361,4.361,4.3514,4.3514,580800.0
2015-04-16 14:40:00,4.55,4.56,4.55,4.55,537600.0,4.3514,4.361,4.3514,4.3514,537600.0
2015-04-16 14:50:00,4.55,4.55,4.54,4.54,561600.0,4.3514,4.3514,4.3419,4.3419,561600.0
2015-04-16 15:00:00,4.54,4.55,4.53,4.54,1084800.0,4.3419,4.3514,4.3323,4.3419,1084800.0
2015-04-16 15:10:00,4.54,4.55,4.54,4.55,876000.0,4.3419,4.3514,4.3419,4.3514,876000.0
2015-04-16 15:20:00,4.55,4.55,4.53,4.53,1696800.0,4.3514,4.3514,4.3323,4.3323,1696800.0
2015-04-16 15:30:00,4.53,4.54,4.53,4.54,667200.0,4.3323,4.3419,4.3323,4.3419,667200.0
2015-04-16 15:40:00,4.54,4.54,4.53,4.53,948000.0,4.3419,4.3419,4.3323,4.3323,948000.0
2015-04-16 15:50:00,4.53,4.54,4.52,4.54,1761600.0,4.3323,4.3419,4.3228,4.3419,1761600.0
2015-04-17 09:30:00,4.41,4.44,4.39,4.43,6319200.0,4.2176,4.2462,4.1984,4.2367,6319200.0
2015-04-17 09:40:00,4.43,4.43,4.35,4.38,9508800.0,4.2367,4.2367,4.1602,4.1889,9508800.0
2015-04-17 09:50:00,4.38,4.39,4.36,4.37,2121600.0,4.1889,4.1984,4.1697,4.1793,2121600.0
2015-04-17 10:00:00,4.37,4.37,4.32,4.33,10024800.0,4.1793,4.1793,4.1315,4.141,10024800.0
2015-04-17 10:10:00,4.33,4.35,4.32,4.34,3981600.0,4.141,4.1602,4.1315,4.1506,3981600.0
2015-04-17 10:20:00,4.34,4.35,4.33,4.34,2356800.0,4.1506,4.1602,4.141,4.1506,2356800.0
2015-04-17 10:30:00,4.33,4.35,4.33,4.34,1963200.0,4.141,4.1602,4.141,4.1506,1963200.0
2015-04-17 10:40:00,4.34,4.36,4.34,4.35,1934400.0,4.1506,4.1697,4.1506,4.1602,1934400.0
2015-04-17 10:50:00,4.34,4.35,4.33,4.33,1608000.0,4.1506,4.1602,4.141,4.141,1608000.0
2015-04-17 11:00:00,4.33,4.34,4.32,4.34,1804800.0,4.141,4.1506,4.1315,4.1506,1804800.0
2015-04-17 11:10:00,4.33,4.35,4.33,4.34,1070400.0,4.141,4.1602,4.141,4.1506,1070400.0
2015-04-17 11:20:00,4.34,4.35,4.33,4.34,1310400.0,4.1506,4.1602,4.141,4.1506,1310400.0
2015-04-17 11:30:00,4.34,4.34,4.32,4.33,1780800.0,4.1506,4.1506,4.1315,4.141,1780800.0
2015-04-17 11:40:00,4.33,4.34,4.32,4.34,914400.0,4.141,4.1506,4.1315,4.1506,914400.0
2015-04-17 11:50:00,4.34,4.35,4.33,4.34,801600.0,4.1506,4.1602,4.141,4.1506,801600.0
2015-04-17 12:00:00,4.34,4.35,4.34,4.34,415200.0,4.1506,4.1602,4.1506,4.1506,415200.0
2015-04-17 12:10:00,4.34,4.35,4.33,4.33,657600.0,4.1506,4.1602,4.141,4.141,657600.0
2015-04-17 12:20:00,4.34,4.35,4.33,4.34,482400.0,4.1506,4.1602,4.141,4.1506,482400.0
2015-04-17 12:30:00,4.34,4.34,4.33,4.34,1267200.0,4.1506,4.1506,4.141,4.1506,1267200.0
2015-04-17 12:40:00,4.34,4.34,4.33,4.33,465600.0,4.1506,4.1506,4.141,4.141,465600.0
2015-04-17 12:50:00,4.33,4.34,4.32,4.34,1245600.0,4.141,4.1506,4.1315,4.1506,1245600.0
2015-04-17 13:00:00,4.34,4.34,4.33,4.34,657600.0,4.1506,4.1506,4.141,4.1506,657600.0
2015-04-17 13:10:00,4.34,4.34,4.34,4.34,710400.0,4.1506,4.1506,4.1506,4.1506,710400.0
2015-04-17 13:20:00,4.35,4.35,4.33,4.34,868800.0,4.1602,4.1602,4.141,4.1506,868800.0
2015-04-17 13:30:00,4.33,4.33,4.32,4.33,1332000.0,4.141,4.141,4.1315,4.141,1332000.0
2015-04-17 13:40:00,4.32,4.33,4.32,4.32,1240800.0,4.1315,4.141,4.1315,4.1315,1240800.0
2015-04-17 13:50:00,4.33,4.33,4.29,4.3,3285600.0,4.141,4.141,4.1028,4.1124,3285600.0
2015-04-17 14:00:00,4.3,4.3,4.28,4.29,1977600.0,4.1124,4.1124,4.0932,4.1028,1977600.0
2015-04-17 14:10:00,4.28,4.29,4.27,4.29,3024000.0,4.0932,4.1028,4.0837,4.1028,3024000.0
2015-04-17 14:20:00,4.29,4.3,4.28,4.3,4212000.0,4.1028,4.1124,4.0932,4.1124,4212000.0
2015-04-17 14:30:00,4.3,4.3,4.28,4.29,811200.0,4.1124,4.1124,4.0932,4.1028,811200.0
2015-04-17 14:40:00,4.29,4.3,4.29,4.29,1288800.0,4.1028,4.1124,4.1028,4.1028,1288800.0
2015-04-17 14:50:00,4.29,4.3,4.28,4.3,1041600.0,4.1028,4.1124,4.0932,4.1124,1041600.0
2015-04-17 15:00:00,4.29,4.31,4.29,4.3,1195200.0,4.1028,4.1219,4.1028,4.1124,1195200.0
2015-04-17 15:10:00,4.3,4.32,4.3,4.3,1192800.0,4.1124,4.1315,4.1124,4.1124,1192800.0
2015-04-17 15:20:00,4.31,4.31,4.29,4.31,916800.0,4.1219,4.1219,4.1028,4.1219,916800.0
2015-04-17 15:30:00,4.31,4.35,4.31,4.34,2556000.0,4.1219,4.1602,4.1219,4.1506,2556000.0
2015-04-17 15:40:00,4.34,4.34,4.33,4.33,2906400.0,4.1506,4.1506,4.141,4.141,2906400.0
2015-04-17 15:50:00,4.33,4.33,4.32,4.33,3528000.0,4.141,4.141,4.1315,4.141,3528000.0
2015-04-20 09:30:00,4.39,4.41,4.38,4.39,12499200.0,4.1984,4.2176,4.1889,4.1984,12499200.0
2015-04-20 09:40:00,4.39,4.46,4.39,4.45,4675200.0,4.1984,4.2654,4.1984,4.2558,4675200.0
2015-04-20 09:50:00,4.45,4.46,4.45,4.46,2846400.0,4.2558,4.2654,4.2558,4.2654,2846400.0
2015-04-20 10:00:00,4.46,4.48,4.45,4.46,2193600.0,4.2654,4.2845,4.2558,4.2654,2193600.0
2015-04-20 10:10:00,4.46,4.46,4.45,4.45,1226400.0,4.2654,4.2654,4.2558,4.2558,1226400.0
2015-04-20 10:20:00,4.45,4.47,4.45,4.46,1605600.0,4.2558,4.2749,4.2558,4.2654,1605600.0
2015-04-20 10:30:00,4.46,4.48,4.46,4.47,1288800.0,4.2654,4.2845,4.2654,4.2749,1288800.0
2015-04-20 10:40:00,4.47,4.47,4.46,4.47,1108800.0,4.2749,4.2749,4.2654,4.2749,1108800.0
2015-04-20 10:50:00,4.47,4.5,4.47,4.49,1735200.0,4.2749,4.3036,4.2749,4.2941,1735200.0
2015-04-20 11:00:00,4.49,4.51,4.49,4.5,1567200.0,4.2941,4.3132,4.2941,4.3036,1567200.0
2015-04-20 11:10:00,4.51,4.51,4.5,4.5,1598400.0,4.3132,4.3132,4.3036,4.3036,1598400.0
2015-04-20 11:20:00,4.5,4.51,4.5,4.5,448800.0,4.3036,4.3132,4.3036,4.3036,448800.0
2015-04-20 11:30:00,4.5,4.51,4.5,4.5,1754400.0,4.3036,4.3132,4.3036,4.3036,1754400.0
2015-04-20 11:40:00,4.5,4.5,4.5,4.5,1298400.0,4.3036,4.3036,4.3036,4.3036,1298400.0
2015-04-20 11:50:00,4.5,4.51,4.5,4.51,1934400.0,4.3036,4.3132,4.3036,4.3132,1934400.0
2015-04-20 12:00:00,4.51,4.51,4.5,4.5,568800.0,4.3132,4.3132,4.3036,4.3036,568800.0
2015-04-20 12:10:00,4.5,4.51,4.5,4.51,969600.0,4.3036,4.3132,4.3036,4.3132,969600.0
2015-04-20 12:20:00,4.51,4.51,4.5,4.51,585600.0,4.3132,4.3132,4.3036,4.3132,585600.0
2015-04-20 12:30:00,4.51,4.51,4.5,4.5,518400.0,4.3132,4.3132,4.3036,4.3036,518400.0
2015-04-20 12:40:00,4.5,4.51,4.5,4.5,640800.0,4.3036,4.3132,4.3036,4.3036,640800.0
2015-04-20 12:50:00,4.5,4.51,4.5,4.5,422400.0,4.3036,4.3132,4.3036,4.3036,422400.0
2015-04-20 13:00:00,4.5,4.51,4.5,4.51,480000.0,4.3036,4.3132,4.3036,4.3132,480000.0
2015-04-20 13:10:00,4.51,4.52,4.51,4.51,921600.0,4.3132,4.3228,4.3132,4.3132,921600.0
2015-04-20 13:20:00,4.51,4.51,4.5,4.51,739200.0,4.3132,4.3132,4.3036,4.3132,739200.0
2015-04-20 13:30:00,4.51,4.52,4.5,4.51,674400.0,4.3132,4.3228,4.3036,4.3132,674400.0
2015-04-20 13:40:00,4.51,4.52,4.51,4.51,624000.0,4.3132,4.3228,4.3132,4.3132,624000.0
2015-04-20 13:50:00,4.51,4.52,4.51,4.52,2755200.0,4.3132,4.3228,4.3132,4.3228,2755200.0
2015-04-20 14:00:00,4.51,4.52,4.51,4.51,1680000.0,4.3132,4.3228,4.3132,4.3132,1680000.0
2015-04-20 14:10:00,4.51,4.51,4.5,4.51,856800.0,4.3132,4.3132,4.3036,4.3132,856800.0
2015-04-20 14:20:00,4.51,4.52,4.51,4.51,1260000.0,4.3132,4.3228,4.3132,4.3132,1260000.0
2015-04-20 14:30:00,4.51,4.51,4.5,4.51,782400.0,4.3132,4.3132,4.3036,4.3132,782400.0
2015-04-20 14:40:00,4.51,4.52,4.51,4.52,873600.0,4.3132,4.3228,4.3132,4.3228,873600.0
2015-04-20 14:50:00,4.52,4.52,4.51,4.52,1236000.0,4.3228,4.3228,4.3132,4.3228,1236000.0
2015-04-20 15:00:00,4.52,4.53,4.52,4.53,2030400.0,4.3228,4.3323,4.3228,4.3323,2030400.0
2015-04-20 15:10:00,4.54,4.54,4.53,4.54,976800.0,4.3419,4.3419,4.3323,4.3419,976800.0
2015-04-20 15:20:00,4.54,4.54,4.53,4.53,1624800.0,4.3419,4.3419,4.3323,4.3323,1624800.0
2015-04-20 15:30:00,4.53,4.54,4.52,4.52,1149600.0,4.3323,4.3419,4.3228,4.3228,1149600.0
2015-04-20 15:40:00,4.52,4.53,4.52,4.53,1356000.0,4.3228,4.3323,4.3228,4.3323,1356000.0
2015-04-20 15:50:00,4.53,4.53,4.52,4.52,3163200.0,4.3323,4.3323,4.3228,4.3228,3163200.0
2015-04-21 09:30:00,4.6,4.62,4.58,4.59,6907200.0,4.3993,4.4184,4.3801,4.3897,6907200.0
2015-04-21 09:40:00,4.59,4.6,4.56,4.59,2383200.0,4.3897,4.3993,4.361,4.3897,2383200.0
2015-04-21 09:50:00,4.59,4.61,4.57,4.57,2697600.0,4.3897,4.4088,4.3706,4.3706,2697600.0
2015-04-21 10:00:00,4.58,4.59,4.56,4.57,2306400.0,4.3801,4.3897,4.361,4.3706,2306400.0
2015-04-21 10:10:00,4.57,4.6,4.57,4.59,2870400.0,4.3706,4.3993,4.3706,4.3897,2870400.0
2015-04-21 10:20:00,4.59,4.6,4.58,4.59,1852800.0,4.3897,4.3993,4.3801,4.3897,1852800.0
2015-04-21 10:30:00,4.58,4.59,4.57,4.59,2160000.0,4.3801,4.3897,4.3706,4.3897,2160000.0
2015-04-21 10:40:00,4.58,4.58,4.56,4.57,2316000.0,4.3801,4.3801,4.361,4.3706,2316000.0
2015-04-21 10:50:00,4.57,4.58,4.57,4.58,1164000.0,4.3706,4.3801,4.3706,4.3801,1164000.0
2015-04-21 11:00:00,4.58,4.6,4.57,4.59,1502400.0,4.3801,4.3993,4.3706,4.3897,1502400.0
2015-04-21 11:10:00,4.59,4.6,4.59,4.59,1111200.0,4.3897,4.3993,4.3897,4.3897,1111200.0
2015-04-21 11:20:00,4.59,4.6,4.58,4.58,832800.0,4.3897,4.3993,4.3801,4.3801,832800.0
2015-04-21 11:30:00,4.58,4.6,4.58,4.59,1226400.0,4.3801,4.3993,4.3801,4.3897,1226400.0
2015-04-21 11:40:00,4.59,4.59,4.57,4.58,1152000.0,4.3897,4.3897,4.3706,4.3801,1152000.0
2015-04-21 11:50:00,4.58,4.58,4.57,4.58,1228800.0,4.3801,4.3801,4.3706,4.3801,1228800.0
2015-04-21 12:00:00,4.58,4.58,4.57,4.58,794400.0,4.3801,4.3801,4.3706,4.3801,794400.0
2015-04-21 12:10:00,4.58,4.58,4.57,4.58,777600.0,4.3801,4.3801,4.3706,4.3801,777600.0
2015-04-21 12:20:00,4.57,4.59,4.57,4.59,684000.0,4.3706,4.3897,4.3706,4.3897,684000.0
2015-04-21 12:30:00,4.59,4.59,4.58,4.59,664800.0,4.3897,4.3897,4.3801,4.3897,664800.0
2015-04-21 12:40:00,4.59,4.59,4.58,4.58,480000.0,4.3897,4.3897,4.3801,4.3801,480000.0
2015-04-21 12:50:00,4.58,4.59,4.58,4.59,825600.0,4.3801,4.3897,4.3801,4.3897,825600.0
2015-04-21 13:00:00,4.59,4.6,4.59,4.59,1070400.0,4.3897,4.3993,4.3897,4.3897,1070400.0
2015-04-21 13:10:00,4.59,4.61,4.59,4.6,1168800.0,4.3897,4.4088,4.3897,4.3993,1168800.0
2015-04-21 13:20:00,4.6,4.61,4.6,4.6,1430400.0,4.3993,4.4088,4.3993,4.3993,1430400.0
2015-04-21 13:30:00,4.61,4.61,4.58,4.59,2601600.0,4.4088,4.4088,4.3801,4.3897,2601600.0
2015-04-21 13:40:00,4.59,4.59,4.58,4.58,796800.0,4.3897,4.3897,4.3801,4.3801,796800.0
2015-04-21 13:50:00,4.58,4.59,4.58,4.58,652800.0,4.3801,4.3897,4.3801,4.3801,652800.0
2015-04-21 14:00:00,4.58,4.58,4.57,4.58,1514400.0,4.3801,4.3801,4.3706,4.3801,1514400.0
2015-04-21 14:10:00,4.58,4.59,4.57,4.59,1264800.0,4.3801,4.3897,4.3706,4.3897,1264800.0
2015-04-21 14:20:00,4.59,4.6,4.59,4.6,1221600.0,4.3897,4.3993,4.3897,4.3993,1221600.0
2015-04-21 14:30:00,4.6,4.61,4.59,4.6,813600.0,4.3993,4.4088,4.3897,4.3993,813600.0
2015-04-21 14:40:00,4.6,4.6,4.59,4.59,916800.0,4.3993,4.3993,4.3897,4.3897,916800.0
2015-04-21 14:50:00,4.59,4.6,4.59,4.6,530400.0,4.3897,4.3993,4.3897,4.3993,530400.0
2015-04-21 15:00:00,4.6,4.6,4.59,4.6,746400.0,4.3993,4.3993,4.3897,4.3993,746400.0
2015-04-21 15:10:00,4.6,4.6,4.59,4.59,494400.0,4.3993,4.3993,4.3897,4.3897,494400.0
2015-04-21 15:20:00,4.59,4.59,4.58,4.58,1058400.0,4.3897,4.3897,4.3801,4.3801,1058400.0
2015-04-21 15:30:00,4.58,4.58,4.57,4.58,976800.0,4.3801,4.3801,4.3706,4.3801,976800.0
2015-04-21 15:40:00,4.58,4.59,4.58,4.58,2200800.0,4.3801,4.3897,4.3801,4.3801,2200800.0
2015-04-21 15:50:00,4.58,4.59,4.57,4.58,3064800.0,4.3801,4.3897,4.3706,4.3801,3064800.0
2015-04-22 09:30:00,4.61,4.62,4.59,4.59,2280000.0,4.4088,4.4184,4.3897,4.3897,2280000.0
2015-04-22 09:40:00,4.6,4.61,4.55,4.56,2004000.0,4.3993,4.4088,4.3514,4.361,2004000.0
2015-04-22 09:50:00,4.56,4.57,4.55,4.57,1396800.0,4.361,4.3706,4.3514,4.3706,1396800.0
2015-04-22 10:00:00,4.57,4.58,4.53,4.54,2203200.0,4.3706,4.3801,4.3323,4.3419,2203200.0
2015-04-22 10:10:00,4.54,4.55,4.52,4.55,1701600.0,4.3419,4.3514,4.3228,4.3514,1701600.0
2015-04-22 10:20:00,4.55,4.56,4.54,4.55,1576800.0,4.3514,4.361,4.3419,4.3514,1576800.0
2015-04-22 10:30:00,4.55,4.56,4.54,4.54,1003200.0,4.3514,4.361,4.3419,4.3419,1003200.0
2015-04-22 10:40:00,4.54,4.59,4.54,4.59,2870400.0,4.3419,4.3897,4.3419,4.3897,2870400.0
2015-04-22 10:50:00,4.59,4.6,4.58,4.59,1795200.0,4.3897,4.3993,4.3801,4.3897,1795200.0
2015-04-22 11:00:00,4.59,4.61,4.59,4.61,2241600.0,4.3897,4.4088,4.3897,4.4088,2241600.0
2015-04-22 11:10:00,4.61,4.62,4.59,4.59,816000.0,4.4088,4.4184,4.3897,4.3897,816000.0
2015-04-22 11:20:00,4.59,4.6,4.59,4.6,362400.0,4.3897,4.3993,4.3897,4.3993,362400.0
2015-04-22 11:30:00,4.6,4.61,4.59,4.6,1588800.0,4.3993,4.4088,4.3897,4.3993,1588800.0
2015-04-22 11:40:00,4.6,4.61,4.6,4.61,1058400.0,4.3993,4.4088,4.3993,4.4088,1058400.0
2015-04-22 11:50:00,4.61,4.61,4.6,4.61,1221600.0,4.4088,4.4088,4.3993,4.4088,1221600.0
2015-04-22 12:00:00,4.61,4.62,4.6,4.6,278400.0,4.4088,4.4184,4.3993,4.3993,278400.0
2015-04-22 12:10:00,4.6,4.61,4.6,4.6,360000.0,4.3993,4.4088,4.3993,4.3993,360000.0
2015-04-22 12:20:00,4.6,4.61,4.6,4.61,645600.0,4.3993,4.4088,4.3993,4.4088,645600.0
2015-04-22 12:30:00,4.61,4.62,4.61,4.61,532800.0,4.4088,4.4184,4.4088,4.4088,532800.0
2015-04-22 12:40:00,4.61,4.62,4.61,4.61,475200.0,4.4088,4.4184,4.4088,4.4088,475200.0
2015-04-22 12:50:00,4.61,4.62,4.61,4.61,1560000.0,4.4088,4.4184,4.4088,4.4088,1560000.0
2015-04-22 13:00:00,4.61,4.62,4.6,4.61,472800.0,4.4088,4.4184,4.3993,4.4088,472800.0
2015-04-22 13:10:00,4.6,4.62,4.6,4.61,528000.0,4.3993,4.4184,4.3993,4.4088,528000.0
2015-04-22 13:20:00,4.61,4.61,4.6,4.61,249600.0,4.4088,4.4088,4.3993,4.4088,249600.0
2015-04-22 13:30:00,4.61,4.61,4.61,4.61,213600.0,4.4088,4.4088,4.4088,4.4088,213600.0
2015-04-22 13:40:00,4.61,4.64,4.61,4.64,3470400.0,4.4088,4.4375,4.4088,4.4375,3470400.0
2015-04-22 13:50:00,4.63,4.64,4.63,4.63,1828800.0,4.428,4.4375,4.428,4.428,1828800.0
2015-04-22 14:00:00,4.63,4.65,4.63,4.64,1471200.0,4.428,4.4471,4.428,4.4375,1471200.0
2015-04-22 14:10:00,4.64,4.65,4.64,4.64,1478400.0,4.4375,4.4471,4.4375,4.4375,1478400.0
2015-04-22 14:20:00,4.64,4.65,4.64,4.65,988800.0,4.4375,4.4471,4.4375,4.4471,988800.0
2015-04-22 14:30:00,4.65,4.66,4.65,4.65,943200.0,4.4471,4.4566,4.4471,4.4471,943200.0
2015-04-22 14:40:00,4.65,4.66,4.65,4.66,756000.0,4.4471,4.4566,4.4471,4.4566,756000.0
2015-04-22 14:50:00,4.65,4.66,4.64,4.65,1927200.0,4.4471,4.4566,4.4375,4.4471,1927200.0
2015-04-22 15:00:00,4.65,4.66,4.65,4.66,2037600.0,4.4471,4.4566,4.4471,4.4566,2037600.0
2015-04-22 15:10:00,4.66,4.67,4.66,4.66,1605600.0,4.4566,4.4662,4.4566,4.4566,1605600.0
2015-04-22 15:20:00,4.66,4.67,4.66,4.66,1989600.0,4.4566,4.4662,4.4566,4.4566,1989600.0
2015-04-22 15:30:00,4.66,4.67,4.64,4.65,3206400.0,4.4566,4.4662,4.4375,4.4471,3206400.0
2015-04-22 15:40:00,4.65,4.66,4.65,4.65,1142400.0,4.4471,4.4566,4.4471,4.4471,1142400.0
2015-04-22 15:50:00,4.65,4.65,4.65,4.65,2635200.0,4.4471,4.4471,4.4471,4.4471,2635200.0
2015-04-23 09:30:00,4.61,4.64,4.6,4.64,2584800.0,4.4088,4.4375,4.3993,4.4375,2584800.0
2015-04-23 09:40:00,4.63,4.64,4.62,4.64,1744800.0,4.428,4.4375,4.4184,4.4375,1744800.0
2015-04-23 09:50:00,4.64,4.66,4.63,4.66,1917600.0,4.4375,4.4566,4.428,4.4566,1917600.0
2015-04-23 10:00:00,4.65,4.68,4.65,4.66,2846400.0,4.4471,4.4758,4.4471,4.4566,2846400.0
2015-04-23 10:10:00,4.66,4.66,4.64,4.64,2320800.0,4.4566,4.4566,4.4375,4.4375,2320800.0
2015-04-23 10:20:00,4.64,4.65,4.63,4.64,1159200.0,4.4375,4.4471,4.428,4.4375,1159200.0
2015-04-23 10:30:00,4.64,4.66,4.64,4.65,1972800.0,4.4375,4.4566,4.4375,4.4471,1972800.0
2015-04-23 10:40:00,4.65,4.66,4.64,4.64,657600.0,4.4471,4.4566,4.4375,4.4375,657600.0
2015-04-23 10:50:00,4.64,4.64,4.62,4.62,1910400.0,4.4375,4.4375,4.4184,4.4184,1910400.0
2015-04-23 11:00:00,4.62,4.65,4.62,4.64,758400.0,4.4184,4.4471,4.4184,4.4375,758400.0
2015-04-23 11:10:00,4.64,4.64,4.64,4.64,590400.0,4.4375,4.4375,4.4375,4.4375,590400.0
2015-04-23 11:20:00,4.64,4.65,4.63,4.65,590400.0,4.4375,4.4471,4.428,4.4471,590400.0
2015-04-23 11:30:00,4.65,4.66,4.64,4.65,441600.0,4.4471,4.4566,4.4375,4.4471,441600.0
2015-04-23 11:40:00,4.65,4.66,4.64,4.65,674400.0,4.4471,4.4566,4.4375,4.4471,674400.0
2015-04-23 11:50:00,4.65,4.69,4.65,4.68,3300000.0,4.4471,4.4853,4.4471,4.4758,3300000.0
2015-04-23 12:00:00,4.68,4.68,4.67,4.68,972000.0,4.4758,4.4758,4.4662,4.4758,972000.0
2015-04-23 12:10:00,4.68,4.69,4.68,4.69,936000.0,4.4758,4.4853,4.4758,4.4853,936000.0
2015-04-23 12:20:00,4.69,4.7,4.69,4.7,1336800.0,4.4853,4.4949,4.4853,4.4949,1336800.0
2015-04-23 12:30:00,4.7,4.71,4.69,4.71,2532000.0,4.4949,4.5045,4.4853,4.5045,2532000.0
2015-04-23 12:40:00,4.71,4.73,4.71,4.72,2140800.0,4.5045,4.5236,4.5045,4.514,2140800.0
2015-04-23 12:50:00,4.71,4.72,4.71,4.72,1267200.0,4.5045,4.514,4.5045,4.514,1267200.0
2015-04-23 13:00:00,4.72,4.73,4.71,4.71,619200.0,4.514,4.5236,4.5045,4.5045,619200.0
2015-04-23 13:10:00,4.72,4.72,4.72,4.72,643200.0,4.514,4.514,4.514,4.514,643200.0
2015-04-23 13:20:00,4.72,4.73,4.72,4.72,1351200.0,4.514,4.5236,4.514,4.514,1351200.0
2015-04-23 13:30:00,4.72,4.72,4.71,4.72,1008000.0,4.514,4.514,4.5045,4.514,1008000.0
2015-04-23 13:40:00,4.72,4.72,4.71,4.72,470400.0,4.514,4.514,4.5045,4.514,470400.0
2015-04-23 13:50:00,4.72,4.72,4.71,4.72,705600.0,4.514,4.514,4.5045,4.514,705600.0
2015-04-23 14:00:00,4.72,4.74,4.72,4.74,1869600.0,4.514,4.5332,4.514,4.5332,1869600.0
2015-04-23 14:10:00,4.74,4.75,4.73,4.74,1430400.0,4.5332,4.5427,4.5236,4.5332,1430400.0
2015-04-23 14:20:00,4.74,4.75,4.74,4.74,1464000.0,4.5332,4.5427,4.5332,4.5332,1464000.0
2015-04-23 14:30:00,4.74,4.74,4.73,4.73,1716000.0,4.5332,4.5332,4.5236,4.5236,1716000.0
2015-04-23 14:40:00,4.73,4.73,4.72,4.73,1200000.0,4.5236,4.5236,4.514,4.5236,1200000.0
2015-04-23 14:50:00,4.73,4.74,4.73,4.74,842400.0,4.5236,4.5332,4.5236,4.5332,842400.0
2015-04-23 15:00:00,4.74,4.75,4.73,4.74,1447200.0,4.5332,4.5427,4.5236,4.5332,1447200.0
2015-04-23 15:10:00,4.74,4.77,4.74,4.75,3513600.0,4.5332,4.5618,4.5332,4.5427,3513600.0
2015-04-23 15:20:00,4.75,4.75,4.73,4.74,1591200.0,4.5427,4.5427,4.5236,4.5332,1591200.0
2015-04-23 15:30:00,4.74,4.74,4.73,4.74,1060800.0,4.5332,4.5332,4.5236,4.5332,1060800.0
2015-04-23 15:40:00,4.74,4.74,4.72,4.72,2479200.0,4.5332,4.5332,4.514,4.514,2479200.0
2015-04-23 15:50:00,4.72,4.72,4.71,4.71,2476800.0,4.514,4.514,4.5045,4.5045,2476800.0
2015-04-24 09:30:00,4.85,4.88,4.84,4.85,8068800.0,4.6384,4.667,4.6288,4.6384,8068800.0
2015-04-24 09:40:00,4.85,4.86,4.84,4.84,2750400.0,4.6384,4.6479,4.6288,4.6288,2750400.0
2015-04-24 09:50:00,4.85,4.87,4.84,4.86,2659200.0,4.6384,4.6575,4.6288,4.6479,2659200.0
2015-04-24 10:00:00,4.87,4.87,4.83,4.84,2428800.0,4.6575,4.6575,4.6192,4.6288,2428800.0
2015-04-24 10:10:00,4.84,4.86,4.84,4.86,1286400.0,4.6288,4.6479,4.6288,4.6479,1286400.0
2015-04-24 10:20:00,4.86,4.88,4.86,4.86,2592000.0,4.6479,4.667,4.6479,4.6479,2592000.0
2015-04-24 10:30:00,4.87,4.87,4.85,4.87,892800.0,4.6575,4.6575,4.6384,4.6575,892800.0
2015-04-24 10:40:00,4.87,4.87,4.86,4.87,806400.0,4.6575,4.6575,4.6479,4.6575,806400.0
2015-04-24 10:50:00,4.87,4.88,4.86,4.87,1041600.0,4.6575,4.667,4.6479,4.6575,1041600.0
2015-04-24 11:00:00,4.87,4.87,4.86,4.87,832800.0,4.6575,4.6575,4.6479,4.6575,832800.0
2015-04-24 11:10:00,4.87,4.88,4.87,4.88,1269600.0,4.6575,4.667,4.6575,4.667,1269600.0
2015-04-24 11:20:00,4.88,4.89,4.87,4.89,2937600.0,4.667,4.6766,4.6575,4.6766,2937600.0
2015-04-24 11:30:00,4.88,4.89,4.88,4.89,1843200.0,4.667,4.6766,4.667,4.6766,1843200.0
2015-04-24 11:40:00,4.89,4.89,4.88,4.89,924000.0,4.6766,4.6766,4.667,4.6766,924000.0
2015-04-24 11:50:00,4.89,4.89,4.88,4.89,768000.0,4.6766,4.6766,4.667,4.6766,768000.0
2015-04-24 12:00:00,4.89,4.9,4.88,4.89,1663200.0,4.6766,4.6862,4.667,4.6766,1663200.0
2015-04-24 12:10:00,4.89,4.9,4.89,4.9,506400.0,4.6766,4.6862,4.6766,4.6862,506400.0
2015-04-24 12:20:00,4.9,4.91,4.9,4.9,1245600.0,4.6862,4.6957,4.6862,4.6862,1245600.0
2015-04-24 12:30:00,4.9,4.91,4.9,4.9,1080000.0,4.6862,4.6957,4.6862,4.6862,1080000.0
2015-04-24 12:40:00,4.9,4.9,4.89,4.89,1862400.0,4.6862,4.6862,4.6766,4.6766,1862400.0
2015-04-24 12:50:00,4.89,4.9,4.89,4.89,1694400.0,4.6766,4.6862,4.6766,4.6766,1694400.0
2015-04-24 13:00:00,4.89,4.9,4.89,4.9,1260000.0,4.6766,4.6862,4.6766,4.6862,1260000.0
2015-04-24 13:10:00,4.9,4.9,4.89,4.9,552000.0,4.6862,4.6862,4.6766,4.6862,552000.0
2015-04-24 13:20:00,4.9,4.9,4.9,4.9,938400.0,4.6862,4.6862,4.6862,4.6862,938400.0
2015-04-24 13:30:00,4.9,4.9,4.89,4.89,1156800.0,4.6862,4.6862,4.6766,4.6766,1156800.0
2015-04-24 13:40:00,4.89,4.9,4.89,4.89,636000.0,4.6766,4.6862,4.6766,4.6766,636000.0
2015-04-24 13:50:00,4.88,4.89,4.88,4.89,650400.0,4.667,4.6766,4.667,4.6766,650400.0
2015-04-24 14:00:00,4.89,4.89,4.89,4.89,1224000.0,4.6766,4.6766,4.6766,4.6766,1224000.0
2015-04-24 14:10:00,4.89,4.89,4.88,4.89,1104000.0,4.6766,4.6766,4.667,4.6766,1104000.0
2015-04-24 14:20:00,4.88,4.91,4.88,4.9,1485600.0,4.667,4.6957,4.667,4.6862,1485600.0
2015-04-24 14:30:00,4.9,4.91,4.89,4.9,844800.0,4.6862,4.6957,4.6766,4.6862,844800.0
2015-04-24 14:40:00,4.9,4.91,4.9,4.9,1732800.0,4.6862,4.6957,4.6862,4.6862,1732800.0
2015-04-24 14:50:00,4.9,4.91,4.89,4.89,1636800.0,4.6862,4.6957,4.6766,4.6766,1636800.0
2015-04-24 15:00:00,4.89,4.9,4.88,4.89,1704000.0,4.6766,4.6862,4.667,4.6766,1704000.0
2015-04-24 15:10:00,4.89,4.9,4.89,4.89,2157600.0,4.6766,4.6862,4.6766,4.6766,2157600.0
2015-04-24 15:20:00,4.89,4.89,4.88,4.89,1478400.0,4.6766,4.6766,4.667,4.6766,1478400.0
2015-04-24 15:30:00,4.89,4.9,4.89,4.9,1281600.0,4.6766,4.6862,4.6766,4.6862,1281600.0
2015-04-24 15:40:00,4.9,4.9,4.9,4.9,2066400.0,4.6862,4.6862,4.6862,4.6862,2066400.0
2015-04-24 15:50:00,4.9,4.9,4.89,4.89,2781600.0,4.6862,4.6862,4.6766,4.6766,2781600.0
2015-04-27 09:30:00,4.95,4.95,4.92,4.94,5544000.0,4.734,4.734,4.7053,4.7244,5544000.0
2015-04-27 09:40:00,4.94,4.95,4.93,4.94,2884800.0,4.7244,4.734,4.7149,4.7244,2884800.0
2015-04-27 09:50:00,4.94,4.97,4.94,4.97,2707200.0,4.7244,4.7531,4.7244,4.7531,2707200.0
2015-04-27 10:00:00,4.97,4.98,4.96,4.96,1936800.0,4.7531,4.7627,4.7436,4.7436,1936800.0
2015-04-27 10:10:00,4.96,4.97,4.95,4.96,1684800.0,4.7436,4.7531,4.734,4.7436,1684800.0
2015-04-27 10:20:00,4.96,4.96,4.95,4.96,1459200.0,4.7436,4.7436,4.734,4.7436,1459200.0
2015-04-27 10:30:00,4.96,4.96,4.94,4.95,1963200.0,4.7436,4.7436,4.7244,4.734,1963200.0
2015-04-27 10:40:00,4.95,4.96,4.95,4.95,1363200.0,4.734,4.7436,4.734,4.734,1363200.0
2015-04-27 10:50:00,4.95,4.95,4.93,4.93,1869600.0,4.734,4.734,4.7149,4.7149,1869600.0
2015-04-27 11:00:00,4.93,4.93,4.91,4.93,1932000.0,4.7149,4.7149,4.6957,4.7149,1932000.0
2015-04-27 11:10:00,4.93,4.94,4.92,4.94,1423200.0,4.7149,4.7244,4.7053,4.7244,1423200.0
2015-04-27 11:20:00,4.94,4.95,4.94,4.94,1296000.0,4.7244,4.734,4.7244,4.7244,1296000.0
2015-04-27 11:30:00,4.94,4.95,4.94,4.94,1000800.0,4.7244,4.734,4.7244,4.7244,1000800.0
2015-04-27 11:40:00,4.94,4.94,4.92,4.93,1008000.0,4.7244,4.7244,4.7053,4.7149,1008000.0
2015-04-27 11:50:00,4.93,4.93,4.9,4.91,2440800.0,4.7149,4.7149,4.6862,4.6957,2440800.0
2015-04-27 12:00:00,4.91,4.91,4.9,4.91,1413600.0,4.6957,4.6957,4.6862,4.6957,1413600.0
2015-04-27 12:10:00,4.91,4.91,4.87,4.87,3165600.0,4.6957,4.6957,4.6575,4.6575,3165600.0
2015-04-27 12:20:00,4.87,4.9,4.87,4.89,4161600.0,4.6575,4.6862,4.6575,4.6766,4161600.0
2015-04-27 12:30:00,4.9,4.9,4.89,4.89,782400.0,4.6862,4.6862,4.6766,4.6766,782400.0
2015-04-27 12:40:00,4.89,4.89,4.87,4.88,1557600.0,4.6766,4.6766,4.6575,4.667,1557600.0
2015-04-27 12:50:00,4.88,4.88,4.87,4.88,2524800.0,4.667,4.667,4.6575,4.667,2524800.0
2015-04-27 13:00:00,4.88,4.9,4.88,4.89,2311200.0,4.667,4.6862,4.667,4.6766,2311200.0
2015-04-27 13:10:00,4.89,4.89,4.87,4.87,1180800.0,4.6766,4.6766,4.6575,4.6575,1180800.0
2015-04-27 13:20:00,4.87,4.89,4.87,4.89,928800.0,4.6575,4.6766,4.6575,4.6766,928800.0
2015-04-27 13:30:00,4.89,4.89,4.88,4.89,1430400.0,4.6766,4.6766,4.667,4.6766,1430400.0
2015-04-27 13:40:00,4.89,4.89,4.88,4.88,590400.0,4.6766,4.6766,4.667,4.667,590400.0
2015-04-27 13:50:00,4.88,4.88,4.87,4.87,1214400.0,4.667,4.667,4.6575,4.6575,1214400.0
2015-04-27 14:00:00,4.87,4.88,4.86,4.86,2606400.0,4.6575,4.667,4.6479,4.6479,2606400.0
2015-04-27 14:10:00,4.86,4.87,4.85,4.86,1646400.0,4.6479,4.6575,4.6384,4.6479,1646400.0
2015-04-27 14:20:00,4.86,4.88,4.86,4.87,904800.0,4.6479,4.667,4.6479,4.6575,904800.0
2015-04-27 14:30:00,4.87,4.87,4.84,4.85,804000.0,4.6575,4.6575,4.6288,4.6384,804000.0
2015-04-27 14:40:00,4.85,4.86,4.85,4.86,928800.0,4.6384,4.6479,4.6384,4.6479,928800.0
2015-04-27 14:50:00,4.86,4.86,4.85,4.86,1219200.0,4.6479,4.6479,4.6384,4.6479,1219200.0
2015-04-27 15:00:00,4.86,4.87,4.85,4.85,1104000.0,4.6479,4.6575,4.6384,4.6384,1104000.0
2015-04-27 15:10:00,4.85,4.86,4.83,4.83,2356800.0,4.6384,4.6479,4.6192,4.6192,2356800.0
2015-04-27 15:20:00,4.83,4.85,4.83,4.84,1574400.0,4.6192,4.6384,4.6192,4.6288,1574400.0
2015-04-27 15:30:00,4.84,4.85,4.83,4.85,1996800.0,4.6288,4.6384,4.6192,4.6384,1996800.0
2015-04-27 15:40:00,4.85,4.85,4.83,4.84,1632000.0,4.6384,4.6384,4.6192,4.6288,1632000.0
2015-04-27 15:50:00,4.84,4.86,4.84,4.86,3273600.0,4.6288,4.6479,4.6288,4.6479,3273600.0
2015-04-28 09:30:00,4.87,4.88,4.85,4.85,3633600.0,4.6575,4.667,4.6384,4.6384,3633600.0
2015-04-28 09:40:00,4.85,4.87,4.8,4.8,3633600.0,4.6384,4.6575,4.5905,4.5905,3633600.0
2015-04-28 09:50:00,4.8,4.83,4.8,4.8,2073600.0,4.5905,4.6192,4.5905,4.5905,2073600.0
2015-04-28 10:00:00,4.8,4.8,4.74,4.74,4377600.0,4.5905,4.5905,4.5332,4.5332,4377600.0
2015-04-28 10:10:00,4.74,4.74,4.71,4.74,5073600.0,4.5332,4.5332,4.5045,4.5332,5073600.0
2015-04-28 10:20:00,4.75,4.78,4.74,4.77,3436800.0,4.5427,4.5714,4.5332,4.5618,3436800.0
2015-04-28 10:30:00,4.77,4.8,4.77,4.79,2544000.0,4.5618,4.5905,4.5618,4.581,2544000.0
2015-04-28 10:40:00,4.79,4.82,4.79,4.82,2368800.0,4.581,4.6097,4.581,4.6097,2368800.0
2015-04-28 10:50:00,4.82,4.83,4.8,4.8,3856800.0,4.6097,4.6192,4.5905,4.5905,3856800.0
2015-04-28 11:00:00,4.81,4.85,4.8,4.85,3996000.0,4.6001,4.6384,4.5905,4.6384,3996000.0
2015-04-28 11:10:00,4.84,4.85,4.83,4.84,4317600.0,4.6288,4.6384,4.6192,4.6288,4317600.0
2015-04-28 11:20:00,4.84,4.85,4.83,4.83,2474400.0,4.6288,4.6384,4.6192,4.6192,2474400.0
2015-04-28 11:30:00,4.83,4.86,4.83,4.85,2520000.0,4.6192,4.6479,4.6192,4.6384,2520000.0
2015-04-28 11:40:00,4.85,4.87,4.84,4.87,1896000.0,4.6384,4.6575,4.6288,4.6575,1896000.0
2015-04-28 11:50:00,4.86,4.87,4.86,4.86,1262400.0,4.6479,4.6575,4.6479,4.6479,1262400.0
2015-04-28 12:00:00,4.86,4.88,4.86,4.88,1264800.0,4.6479,4.667,4.6479,4.667,1264800.0
2015-04-28 12:10:00,4.88,4.89,4.87,4.87,1303200.0,4.667,4.6766,4.6575,4.6575,1303200.0
2015-04-28 12:20:00,4.87,4.88,4.87,4.87,890400.0,4.6575,4.667,4.6575,4.6575,890400.0
2015-04-28 12:30:00,4.87,4.88,4.86,4.86,1077600.0,4.6575,4.667,4.6479,4.6479,1077600.0
2015-04-28 12:40:00,4.86,4.88,4.86,4.88,960000.0,4.6479,4.667,4.6479,4.667,960000.0
2015-04-28 12:50:00,4.88,4.9,4.88,4.88,1447200.0,4.667,4.6862,4.667,4.667,1447200.0
2015-04-28 13:00:00,4.88,4.89,4.88,4.88,1468800.0,4.667,4.6766,4.667,4.667,1468800.0
2015-04-28 13:10:00,4.88,4.89,4.88,4.88,475200.0,4.667,4.6766,4.667,4.667,475200.0
2015-04-28 13:20:00,4.88,4.89,4.87,4.88,1156800.0,4.667,4.6766,4.6575,4.667,1156800.0
2015-04-28 13:30:00,4.88,4.88,4.85,4.86,1094400.0,4.667,4.667,4.6384,4.6479,1094400.0
2015-04-28 13:40:00,4.86,4.88,4.86,4.88,1555200.0,4.6479,4.667,4.6479,4.667,1555200.0
2015-04-28 13:50:00,4.87,4.88,4.86,4.86,1027200.0,4.6575,4.667,4.6479,4.6479,1027200.0
2015-04-28 14:00:00,4.86,4.86,4.84,4.85,1620000.0,4.6479,4.6479,4.6288,4.6384,1620000.0
2015-04-28 14:10:00,4.85,4.85,4.83,4.84,1497600.0,4.6384,4.6384,4.6192,4.6288,1497600.0
2015-04-28 14:20:00,4.84,4.84,4.83,4.83,729600.0,4.6288,4.6288,4.6192,4.6192,729600.0
2015-04-28 14:30:00,4.83,4.85,4.82,4.84,1476000.0,4.6192,4.6384,4.6097,4.6288,1476000.0
2015-04-28 14:40:00,4.84,4.85,4.84,4.84,1149600.0,4.6288,4.6384,4.6288,4.6288,1149600.0
2015-04-28 14:50:00,4.84,4.84,4.83,4.83,612000.0,4.6288,4.6288,4.6192,4.6192,612000.0
2015-04-28 15:00:00,4.83,4.84,4.83,4.84,1142400.0,4.6192,4.6288,4.6192,4.6288,1142400.0
2015-04-28 15:10:00,4.84,4.85,4.82,4.83,1360800.0,4.6288,4.6384,4.6097,4.6192,1360800.0
2015-04-28 15:20:00,4.83,4.83,4.81,4.82,1084800.0,4.6192,4.6192,4.6001,4.6097,1084800.0
2015-04-28 15:30:00,4.82,4.83,4.82,4.83,1279200.0,4.6097,4.6192,4.6097,4.6192,1279200.0
2015-04-28 15:40:00,4.83,4.83,4.8,4.8,2565600.0,4.6192,4.6192,4.5905,4.5905,2565600.0
2015-04-28 15:50:00,4.8,4.83,4.8,4.83,3182400.0,4.5905,4.6192,4.5905,4.6192,3182400.0
2015-04-29 09:30:00,4.75,4.81,4.75,4.8,3213600.0,4.5427,4.6001,4.5427,4.5905,3213600.0
2015-04-29 09:40:00,4.8,4.83,4.79,4.82,1946400.0,4.5905,4.6192,4.581,4.6097,1946400.0
2015-04-29 09:50:00,4.82,4.83,4.8,4.8,2553600.0,4.6097,4.6192,4.5905,4.5905,2553600.0
2015-04-29 10:00:00,4.8,4.81,4.76,4.77,2997600.0,4.5905,4.6001,4.5523,4.5618,2997600.0
2015-04-29 10:10:00,4.77,4.78,4.76,4.76,2445600.0,4.5618,4.5714,4.5523,4.5523,2445600.0
2015-04-29 10:20:00,4.76,4.77,4.74,4.75,2728800.0,4.5523,4.5618,4.5332,4.5427,2728800.0
2015-04-29 10:30:00,4.75,4.78,4.75,4.77,2354400.0,4.5427,4.5714,4.5427,4.5618,2354400.0
2015-04-29 10:40:00,4.78,4.79,4.76,4.77,1495200.0,4.5714,4.581,4.5523,4.5618,1495200.0
2015-04-29 10:50:00,4.77,4.77,4.75,4.76,979200.0,4.5618,4.5618,4.5427,4.5523,979200.0
2015-04-29 11:00:00,4.75,4.79,4.75,4.79,1336800.0,4.5427,4.581,4.5427,4.581,1336800.0
2015-04-29 11:10:00,4.79,4.79,4.76,4.77,1195200.0,4.581,4.581,4.5523,4.5618,1195200.0
2015-04-29 11:20:00,4.77,4.78,4.76,4.76,1173600.0,4.5618,4.5714,4.5523,4.5523,1173600.0
2015-04-29 11:30:00,4.76,4.76,4.74,4.74,1536000.0,4.5523,4.5523,4.5332,4.5332,1536000.0
2015-04-29 11:40:00,4.74,4.75,4.74,4.74,1291200.0,4.5332,4.5427,4.5332,4.5332,1291200.0
2015-04-29 11:50:00,4.74,4.76,4.74,4.74,1166400.0,4.5332,4.5523,4.5332,4.5332,1166400.0
2015-04-29 12:00:00,4.74,4.75,4.72,4.72,2109600.0,4.5332,4.5427,4.514,4.514,2109600.0
2015-04-29 12:10:00,4.72,4.72,4.69,4.69,3388800.0,4.514,4.514,4.4853,4.4853,3388800.0
2015-04-29 12:20:00,4.69,4.7,4.68,4.68,3396000.0,4.4853,4.4949,4.4758,4.4758,3396000.0
2015-04-29 12:30:00,4.68,4.68,4.66,4.67,2484000.0,4.4758,4.4758,4.4566,4.4662,2484000.0
2015-04-29 12:40:00,4.67,4.69,4.66,4.69,1869600.0,4.4662,4.4853,4.4566,4.4853,1869600.0
2015-04-29 12:50:00,4.69,4.71,4.68,4.7,2522400.0,4.4853,4.5045,4.4758,4.4949,2522400.0
2015-04-29 13:00:00,4.7,4.71,4.68,4.69,1800000.0,4.4949,4.5045,4.4758,4.4853,1800000.0
2015-04-29 13:10:00,4.69,4.71,4.68,4.7,1284000.0,4.4853,4.5045,4.4758,4.4949,1284000.0
2015-04-29 13:20:00,4.7,4.7,4.68,4.69,967200.0,4.4949,4.4949,4.4758,4.4853,967200.0
2015-04-29 13:30:00,4.69,4.72,4.69,4.71,2104800.0,4.4853,4.514,4.4853,4.5045,2104800.0
2015-04-29 13:40:00,4.71,4.74,4.71,4.73,1792800.0,4.5045,4.5332,4.5045,4.5236,1792800.0
2015-04-29 13:50:00,4.73,4.76,4.73,4.75,1982400.0,4.5236,4.5523,4.5236,4.5427,1982400.0
2015-04-29 14:00:00,4.75,4.77,4.72,4.73,3237600.0,4.5427,4.5618,4.514,4.5236,3237600.0
2015-04-29 14:10:00,4.73,4.76,4.7,4.75,7660800.0,4.5236,4.5523,4.4949,4.5427,7660800.0
2015-04-29 14:20:00,4.75,4.77,4.74,4.76,2836800.0,4.5427,4.5618,4.5332,4.5523,2836800.0
2015-04-29 14:30:00,4.77,4.79,4.75,4.78,2973600.0,4.5618,4.581,4.5427,4.5714,2973600.0
2015-04-29 14:40:00,4.78,4.8,4.78,4.79,4512000.0,4.5714,4.5905,4.5714,4.581,4512000.0
2015-04-29 14:50:00,4.79,4.79,4.77,4.77,1334400.0,4.581,4.581,4.5618,4.5618,1334400.0
2015-04-29 15:00:00,4.77,4.78,4.75,4.75,2392800.0,4.5618,4.5714,4.5427,4.5427,2392800.0
2015-04-29 15:10:00,4.75,4.76,4.73,4.76,2541600.0,4.5427,4.5523,4.5236,4.5523,2541600.0
2015-04-29 15:20:00,4.76,4.77,4.75,4.75,1312800.0,4.5523,4.5618,4.5427,4.5427,1312800.0
2015-04-29 15:30:00,4.75,4.78,4.75,4.76,2332800.0,4.5427,4.5714,4.5427,4.5523,2332800.0
2015-04-29 15:40:00,4.76,4.76,4.73,4.74,1572000.0,4.5523,4.5523,4.5236,4.5332,1572000.0
2015-04-29 15:50:00,4.74,4.75,4.72,4.74,3547200.0,4.5332,4.5427,4.514,4.5332,3547200.0
2015-04-30 09:30:00,4.66,4.7,4.64,4.7,4900800.0,4.4566,4.4949,4.4375,4.4949,4900800.0
2015-04-30 09:40:00,4.7,4.71,4.68,4.68,3112800.0,4.4949,4.5045,4.4758,4.4758,3112800.0
2015-04-30 09:50:00,4.67,4.67,4.63,4.63,5484000.0,4.4662,4.4662,4.428,4.428,5484000.0
2015-04-30 10:00:00,4.63,4.65,4.61,4.63,6451200.0,4.428,4.4471,4.4088,4.428,6451200.0
2015-04-30 10:10:00,4.63,4.65,4.61,4.61,4300800.0,4.428,4.4471,4.4088,4.4088,4300800.0
2015-04-30 10:20:00,4.61,4.63,4.59,4.6,5152800.0,4.4088,4.428,4.3897,4.3993,5152800.0
2015-04-30 10:30:00,4.6,4.62,4.59,4.6,4027200.0,4.3993,4.4184,4.3897,4.3993,4027200.0
2015-04-30 10:40:00,4.6,4.61,4.58,4.6,3060000.0,4.3993,4.4088,4.3801,4.3993,3060000.0
2015-04-30 10:50:00,4.6,4.61,4.58,4.59,4512000.0,4.3993,4.4088,4.3801,4.3897,4512000.0
2015-04-30 11:00:00,4.6,4.65,4.6,4.65,7684800.0,4.3993,4.4471,4.3993,4.4471,7684800.0
2015-04-30 11:10:00,4.64,4.66,4.64,4.64,2176800.0,4.4375,4.4566,4.4375,4.4375,2176800.0
2015-04-30 11:20:00,4.64,4.66,4.64,4.65,2488800.0,4.4375,4.4566,4.4375,4.4471,2488800.0
2015-04-30 11:30:00,4.65,4.67,4.63,4.63,3134400.0,4.4471,4.4662,4.428,4.428,3134400.0
2015-04-30 11:40:00,4.64,4.64,4.63,4.63,727200.0,4.4375,4.4375,4.428,4.428,727200.0
2015-04-30 11:50:00,4.63,4.64,4.6,4.6,2160000.0,4.428,4.4375,4.3993,4.3993,2160000.0
2015-04-30 12:00:00,4.6,4.61,4.59,4.6,1339200.0,4.3993,4.4088,4.3897,4.3993,1339200.0
2015-04-30 12:10:00,4.6,4.62,4.6,4.62,1982400.0,4.3993,4.4184,4.3993,4.4184,1982400.0
2015-04-30 12:20:00,4.62,4.62,4.6,4.61,1149600.0,4.4184,4.4184,4.3993,4.4088,1149600.0
2015-04-30 12:30:00,4.6,4.6,4.59,4.59,2558400.0,4.3993,4.3993,4.3897,4.3897,2558400.0
2015-04-30 12:40:00,4.59,4.59,4.57,4.57,4492800.0,4.3897,4.3897,4.3706,4.3706,4492800.0
2015-04-30 12:50:00,4.57,4.58,4.55,4.58,4876800.0,4.3706,4.3801,4.3514,4.3801,4876800.0
2015-04-30 13:00:00,4.58,4.59,4.57,4.59,2025600.0,4.3801,4.3897,4.3706,4.3897,2025600.0
2015-04-30 13:10:00,4.59,4.59,4.58,4.59,3384000.0,4.3897,4.3897,4.3801,4.3897,3384000.0
2015-04-30 13:20:00,4.59,4.59,4.56,4.57,1576800.0,4.3897,4.3897,4.361,4.3706,1576800.0
2015-04-30 13:30:00,4.57,4.59,4.56,4.56,2124000.0,4.3706,4.3897,4.361,4.361,2124000.0
2015-04-30 13:40:00,4.57,4.58,4.56,4.56,2534400.0,4.3706,4.3801,4.361,4.361,2534400.0
2015-04-30 13:50:00,4.56,4.57,4.56,4.56,2361600.0,4.361,4.3706,4.361,4.361,2361600.0
2015-04-30 14:00:00,4.56,4.56,4.55,4.55,2690400.0,4.361,4.361,4.3514,4.3514,2690400.0
2015-04-30 14:10:00,4.55,4.57,4.55,4.56,1344000.0,4.3514,4.3706,4.3514,4.361,1344000.0
2015-04-30 14:20:00,4.56,4.56,4.52,4.52,5236800.0,4.361,4.361,4.3228,4.3228,5236800.0
2015-04-30 14:30:00,4.52,4.53,4.51,4.53,6237600.0,4.3228,4.3323,4.3132,4.3323,6237600.0
2015-04-30 14:40:00,4.53,4.53,4.51,4.52,4303200.0,4.3323,4.3323,4.3132,4.3228,4303200.0
2015-04-30 14:50:00,4.51,4.52,4.49,4.5,5438400.0,4.3132,4.3228,4.2941,4.3036,5438400.0
2015-04-30 15:00:00,4.49,4.5,4.46,4.46,4792800.0,4.2941,4.3036,4.2654,4.2654,4792800.0
2015-04-30 15:10:00,4.46,4.5,4.44,4.49,5140800.0,4.2654,4.3036,4.2462,4.2941,5140800.0
2015-04-30 15:20:00,4.49,4.5,4.44,4.47,4183200.0,4.2941,4.3036,4.2462,4.2749,4183200.0
2015-04-30 15:30:00,4.47,4.51,4.46,4.49,3993600.0,4.2749,4.3132,4.2654,4.2941,3993600.0
2015-04-30 15:40:00,4.49,4.49,4.47,4.48,2253600.0,4.2941,4.2941,4.2749,4.2845,2253600.0
2015-04-30 15:50:00,4.48,4.51,4.47,4.51,4514400.0,4.2845,4.3132,4.2749,4.3132,4514400.0
2015-05-01 09:30:00,4.56,4.6,4.56,4.58,6153600.0,4.361,4.3993,4.361,4.3801,6153600.0
2015-05-01 09:40:00,4.58,4.63,4.58,4.61,4987200.0,4.3801,4.428,4.3801,4.4088,4987200.0
2015-05-01 09:50:00,4.61,4.61,4.58,4.59,3602400.0,4.4088,4.4088,4.3801,4.3897,3602400.0
2015-05-01 10:00:00,4.59,4.62,4.59,4.6,3079200.0,4.3897,4.4184,4.3897,4.3993,3079200.0
2015-05-01 10:10:00,4.59,4.63,4.59,4.63,4406400.0,4.3897,4.428,4.3897,4.428,4406400.0
2015-05-01 10:20:00,4.63,4.64,4.63,4.63,3679200.0,4.428,4.4375,4.428,4.428,3679200.0
2015-05-01 10:30:00,4.63,4.64,4.6,4.6,2335200.0,4.428,4.4375,4.3993,4.3993,2335200.0
2015-05-01 10:40:00,4.6,4.6,4.59,4.6,1996800.0,4.3993,4.3993,4.3897,4.3993,1996800.0
2015-05-01 10:50:00,4.6,4.61,4.59,4.61,974400.0,4.3993,4.4088,4.3897,4.4088,974400.0
2015-05-01 11:00:00,4.61,4.62,4.61,4.61,938400.0,4.4088,4.4184,4.4088,4.4088,938400.0
2015-05-01 11:10:00,4.61,4.61,4.6,4.61,1452000.0,4.4088,4.4088,4.3993,4.4088,1452000.0
2015-05-01 11:20:00,4.61,4.63,4.6,4.63,1519200.0,4.4088,4.428,4.3993,4.428,1519200.0
2015-05-01 11:30:00,4.63,4.64,4.62,4.62,1519200.0,4.428,4.4375,4.4184,4.4184,1519200.0
2015-05-01 11:40:00,4.62,4.62,4.58,4.59,3403200.0,4.4184,4.4184,4.3801,4.3897,3403200.0
2015-05-01 11:50:00,4.58,4.61,4.58,4.6,1800000.0,4.3801,4.4088,4.3801,4.3993,1800000.0
2015-05-01 12:00:00,4.6,4.6,4.58,4.59,996000.0,4.3993,4.3993,4.3801,4.3897,996000.0
2015-05-01 12:10:00,4.59,4.6,4.58,4.6,1663200.0,4.3897,4.3993,4.3801,4.3993,1663200.0
2015-05-01 12:20:00,4.6,4.61,4.59,4.61,2203200.0,4.3993,4.4088,4.3897,4.4088,2203200.0
2015-05-01 12:30:00,4.61,4.62,4.6,4.61,1524000.0,4.4088,4.4184,4.3993,4.4088,1524000.0
2015-05-01 12:40:00,4.61,4.62,4.61,4.62,1281600.0,4.4088,4.4184,4.4088,4.4184,1281600.0
2015-05-01 12:50:00,4.62,4.63,4.61,4.63,1711200.0,4.4184,4.428,4.4088,4.428,1711200.0
2015-05-01 13:00:00,4.63,4.63,4.61,4.62,768000.0,4.428,4.428,4.4088,4.4184,768000.0
2015-05-01 13:10:00,4.62,4.63,4.61,4.62,537600.0,4.4184,4.428,4.4088,4.4184,537600.0
2015-05-01 13:20:00,4.62,4.63,4.61,4.62,547200.0,4.4184,4.428,4.4088,4.4184,547200.0
2015-05-01 13:30:00,4.62,4.63,4.62,4.63,914400.0,4.4184,4.428,4.4184,4.428,914400.0
2015-05-01 13:40:00,4.63,4.64,4.62,4.64,2901600.0,4.428,4.4375,4.4184,4.4375,2901600.0
2015-05-01 13:50:00,4.64,4.67,4.64,4.66,2971200.0,4.4375,4.4662,4.4375,4.4566,2971200.0
2015-05-01 14:00:00,4.66,4.67,4.66,4.67,2258400.0,4.4566,4.4662,4.4566,4.4662,2258400.0
2015-05-01 14:10:00,4.67,4.67,4.66,4.66,2920800.0,4.4662,4.4662,4.4566,4.4566,2920800.0
2015-05-01 14:20:00,4.67,4.69,4.67,4.69,2846400.0,4.4662,4.4853,4.4662,4.4853,2846400.0
2015-05-01 14:30:00,4.69,4.69,4.68,4.69,1272000.0,4.4853,4.4853,4.4758,4.4853,1272000.0
2015-05-01 14:40:00,4.69,4.69,4.68,4.69,1286400.0,4.4853,4.4853,4.4758,4.4853,1286400.0
2015-05-01 14:50:00,4.68,4.68,4.66,4.67,2373600.0,4.4758,4.4758,4.4566,4.4662,2373600.0
2015-05-01 15:00:00,4.67,4.68,4.67,4.68,1404000.0,4.4662,4.4758,4.4662,4.4758,1404000.0
2015-05-01 15:10:00,4.67,4.68,4.67,4.68,1111200.0,4.4662,4.4758,4.4662,4.4758,1111200.0
2015-05-01 15:20:00,4.68,4.68,4.66,4.66,2196000.0,4.4758,4.4758,4.4566,4.4566,2196000.0
2015-05-01 15:30:00,4.66,4.68,4.66,4.67,2313600.0,4.4566,4.4758,4.4566,4.4662,2313600.0
2015-05-01 15:40:00,4.67,4.69,4.67,4.69,1785600.0,4.4662,4.4853,4.4662,4.4853,1785600.0
2015-05-01 15:50:00,4.68,4.7,4.68,4.69,4684800.0,4.4758,4.4949,4.4758,4.4853,4684800.0
2015-05-04 09:30:00,4.74,4.77,4.73,4.77,6321600.0,4.5332,4.5618,4.5236,4.5618,6321600.0
2015-05-04 09:40:00,4.77,4.78,4.76,4.76,2140800.0,4.5618,4.5714,4.5523,4.5523,2140800.0
2015-05-04 09:50:00,4.77,4.8,4.77,4.8,2445600.0,4.5618,4.5905,4.5618,4.5905,2445600.0
2015-05-04 10:00:00,4.8,4.8,4.78,4.78,2844000.0,4.5905,4.5905,4.5714,4.5714,2844000.0
2015-05-04 10:10:00,4.78,4.8,4.77,4.78,1252800.0,4.5714,4.5905,4.5618,4.5714,1252800.0
2015-05-04 10:20:00,4.79,4.79,4.77,4.79,1586400.0,4.581,4.581,4.5618,4.581,1586400.0
2015-05-04 10:30:00,4.79,4.79,4.76,4.76,1545600.0,4.581,4.581,4.5523,4.5523,1545600.0
2015-05-04 10:40:00,4.76,4.78,4.75,4.76,1598400.0,4.5523,4.5714,4.5427,4.5523,1598400.0
2015-05-04 10:50:00,4.76,4.76,4.75,4.75,1939200.0,4.5523,4.5523,4.5427,4.5427,1939200.0
2015-05-04 11:00:00,4.76,4.76,4.75,4.76,1010400.0,4.5523,4.5523,4.5427,4.5523,1010400.0
2015-05-04 11:10:00,4.75,4.76,4.74,4.75,1130400.0,4.5427,4.5523,4.5332,4.5427,1130400.0
2015-05-04 11:20:00,4.75,4.76,4.75,4.75,1053600.0,4.5427,4.5523,4.5427,4.5427,1053600.0
2015-05-04 11:30:00,4.76,4.76,4.74,4.75,1012800.0,4.5523,4.5523,4.5332,4.5427,1012800.0
2015-05-04 11:40:00,4.75,4.75,4.75,4.75,552000.0,4.5427,4.5427,4.5427,4.5427,552000.0
2015-05-04 11:50:00,4.75,4.76,4.74,4.76,801600.0,4.5427,4.5523,4.5332,4.5523,801600.0
2015-05-04 12:00:00,4.76,4.77,4.75,4.76,998400.0,4.5523,4.5618,4.5427,4.5523,998400.0
2015-05-04 12:10:00,4.76,4.77,4.76,4.76,729600.0,4.5523,4.5618,4.5523,4.5523,729600.0
2015-05-04 12:20:00,4.76,4.77,4.75,4.77,825600.0,4.5523,4.5618,4.5427,4.5618,825600.0
2015-05-04 12:30:00,4.77,4.77,4.75,4.75,388800.0,4.5618,4.5618,4.5427,4.5427,388800.0
2015-05-04 12:40:00,4.75,4.75,4.73,4.73,2289600.0,4.5427,4.5427,4.5236,4.5236,2289600.0
2015-05-04 12:50:00,4.73,4.75,4.73,4.74,957600.0,4.5236,4.5427,4.5236,4.5332,957600.0
2015-05-04 13:00:00,4.74,4.74,4.71,4.71,2786400.0,4.5332,4.5332,4.5045,4.5045,2786400.0
2015-05-04 13:10:00,4.71,4.72,4.71,4.72,1860000.0,4.5045,4.514,4.5045,4.514,1860000.0
2015-05-04 13:20:00,4.72,4.73,4.71,4.72,1591200.0,4.514,4.5236,4.5045,4.514,1591200.0
2015-05-04 13:30:00,4.72,4.73,4.71,4.73,1917600.0,4.514,4.5236,4.5045,4.5236,1917600.0
2015-05-04 13:40:00,4.74,4.74,4.73,4.73,1281600.0,4.5332,4.5332,4.5236,4.5236,1281600.0
2015-05-04 13:50:00,4.73,4.75,4.73,4.74,1759200.0,4.5236,4.5427,4.5236,4.5332,1759200.0
2015-05-04 14:00:00,4.75,4.75,4.73,4.74,1850400.0,4.5427,4.5427,4.5236,4.5332,1850400.0
2015-05-04 14:10:00,4.74,4.75,4.74,4.74,1471200.0,4.5332,4.5427,4.5332,4.5332,1471200.0
2015-05-04 14:20:00,4.74,4.75,4.73,4.74,1296000.0,4.5332,4.5427,4.5236,4.5332,1296000.0
2015-05-04 14:30:00,4.74,4.75,4.74,4.75,993600.0,4.5332,4.5427,4.5332,4.5427,993600.0
2015-05-04 14:40:00,4.75,4.76,4.74,4.75,1838400.0,4.5427,4.5523,4.5332,4.5427,1838400.0
2015-05-04 14:50:00,4.75,4.75,4.74,4.74,636000.0,4.5427,4.5427,4.5332,4.5332,636000.0
2015-05-04 15:00:00,4.74,4.74,4.73,4.74,700800.0,4.5332,4.5332,4.5236,4.5332,700800.0
2015-05-04 15:10:00,4.73,4.74,4.72,4.73,1444800.0,4.5236,4.5332,4.514,4.5236,1444800.0
2015-05-04 15:20:00,4.74,4.74,4.73,4.73,592800.0,4.5332,4.5332,4.5236,4.5236,592800.0
2015-05-04 15:30:00,4.73,4.74,4.73,4.73,1005600.0,4.5236,4.5332,4.5236,4.5236,1005600.0
2015-05-04 15:40:00,4.73,4.73,4.72,4.72,1195200.0,4.5236,4.5236,4.514,4.514,1195200.0
2015-05-04 15:50:00,4.72,4.72,4.71,4.71,2697600.0,4.514,4.514,4.5045,4.5045,2697600.0
2015-05-05 09:30:00,4.66,4.68,4.64,4.65,5954400.0,4.4566,4.4758,4.4375,4.4471,5954400.0
2015-05-05 09:40:00,4.65,4.67,4.6,4.61,5380800.0,4.4471,4.4662,4.3993,4.4088,5380800.0
2015-05-05 09:50:00,4.61,4.62,4.59,4.59,4874400.0,4.4088,4.4184,4.3897,4.3897,4874400.0
2015-05-05 10:00:00,4.59,4.6,4.57,4.6,6945600.0,4.3897,4.3993,4.3706,4.3993,6945600.0
2015-05-05 10:10:00,4.6,4.6,4.56,4.57,4509600.0,4.3993,4.3993,4.361,4.3706,4509600.0
2015-05-05 10:20:00,4.57,4.61,4.56,4.59,8462400.0,4.3706,4.4088,4.361,4.3897,8462400.0
2015-05-05 10:30:00,4.59,4.59,4.57,4.57,3808800.0,4.3897,4.3897,4.3706,4.3706,3808800.0
2015-05-05 10:40:00,4.57,4.6,4.55,4.59,3813600.0,4.3706,4.3993,4.3514,4.3897,3813600.0
2015-05-05 10:50:00,4.59,4.59,4.57,4.59,1569600.0,4.3897,4.3897,4.3706,4.3897,1569600.0
2015-05-05 11:00:00,4.58,4.58,4.53,4.54,4401600.0,4.3801,4.3801,4.3323,4.3419,4401600.0
2015-05-05 11:10:00,4.54,4.56,4.54,4.54,1159200.0,4.3419,4.361,4.3419,4.3419,1159200.0
2015-05-05 11:20:00,4.54,4.54,4.52,4.52,2450400.0,4.3419,4.3419,4.3228,4.3228,2450400.0
2015-05-05 11:30:00,4.52,4.53,4.5,4.52,3674400.0,4.3228,4.3323,4.3036,4.3228,3674400.0
2015-05-05 11:40:00,4.52,4.55,4.52,4.54,2486400.0,4.3228,4.3514,4.3228,4.3419,2486400.0
2015-05-05 11:50:00,4.54,4.55,4.52,4.55,1104000.0,4.3419,4.3514,4.3228,4.3514,1104000.0
2015-05-05 12:00:00,4.55,4.56,4.54,4.55,1694400.0,4.3514,4.361,4.3419,4.3514,1694400.0
2015-05-05 12:10:00,4.55,4.56,4.55,4.56,1303200.0,4.3514,4.361,4.3514,4.361,1303200.0
2015-05-05 12:20:00,4.56,4.57,4.55,4.55,1377600.0,4.361,4.3706,4.3514,4.3514,1377600.0
2015-05-05 12:30:00,4.55,4.56,4.54,4.55,753600.0,4.3514,4.361,4.3419,4.3514,753600.0
2015-05-05 12:40:00,4.55,4.55,4.54,4.55,1665600.0,4.3514,4.3514,4.3419,4.3514,1665600.0
2015-05-05 12:50:00,4.55,4.55,4.53,4.54,2035200.0,4.3514,4.3514,4.3323,4.3419,2035200.0
2015-05-05 13:00:00,4.54,4.54,4.52,4.52,2606400.0,4.3419,4.3419,4.3228,4.3228,2606400.0
2015-05-05 13:10:00,4.52,4.52,4.51,4.51,5673600.0,4.3228,4.3228,4.3132,4.3132,5673600.0
2015-05-05 13:20:00,4.51,4.52,4.5,4.52,5805600.0,4.3132,4.3228,4.3036,4.3228,5805600.0
2015-05-05 13:30:00,4.51,4.53,4.5,4.52,1862400.0,4.3132,4.3323,4.3036,4.3228,1862400.0
2015-05-05 13:40:00,4.52,4.52,4.51,4.51,1418400.0,4.3228,4.3228,4.3132,4.3132,1418400.0
2015-05-05 13:50:00,4.51,4.52,4.5,4.51,2532000.0,4.3132,4.3228,4.3036,4.3132,2532000.0
2015-05-05 14:00:00,4.51,4.51,4.49,4.51,3468000.0,4.3132,4.3132,4.2941,4.3132,3468000.0
2015-05-05 14:10:00,4.51,4.53,4.51,4.53,3084000.0,4.3132,4.3323,4.3132,4.3323,3084000.0
2015-05-05 14:20:00,4.53,4.53,4.5,4.51,5186400.0,4.3323,4.3323,4.3036,4.3132,5186400.0
2015-05-05 14:30:00,4.51,4.52,4.5,4.51,1468800.0,4.3132,4.3228,4.3036,4.3132,1468800.0
2015-05-05 14:40:00,4.51,4.51,4.48,4.48,3700800.0,4.3132,4.3132,4.2845,4.2845,3700800.0
2015-05-05 14:50:00,4.49,4.51,4.48,4.5,4593600.0,4.2941,4.3132,4.2845,4.3036,4593600.0
2015-05-05 15:00:00,4.5,4.51,4.49,4.49,1478400.0,4.3036,4.3132,4.2941,4.2941,1478400.0
2015-05-05 15:10:00,4.49,4.51,4.49,4.5,700800.0,4.2941,4.3132,4.2941,4.3036,700800.0
2015-05-05 15:20:00,4.5,4.52,4.49,4.52,2064000.0,4.3036,4.3228,4.2941,4.3228,2064000.0
2015-05-05 15:30:00,4.52,4.53,4.51,4.52,4332000.0,4.3228,4.3323,4.3132,4.3228,4332000.0
2015-05-05 15:40:00,4.52,4.52,4.5,4.5,2769600.0,4.3228,4.3228,4.3036,4.3036,2769600.0
2015-05-05 15:50:00,4.5,4.5,4.48,4.49,4956000.0,4.3036,4.3036,4.2845,4.2941,4956000.0
2015-05-06 09:30:00,4.51,4.55,4.48,4.48,8064000.0,4.3132,4.3514,4.2845,4.2845,8064000.0
2015-05-06 09:40:00,4.48,4.48,4.41,4.42,12069600.0,4.2845,4.2845,4.2176,4.2271,12069600.0
2015-05-06 09:50:00,4.42,4.42,4.39,4.41,5887200.0,4.2271,4.2271,4.1984,4.2176,5887200.0
2015-05-06 10:00:00,4.41,4.42,4.36,4.37,4224000.0,4.2176,4.2271,4.1697,4.1793,4224000.0
2015-05-06 10:10:00,4.37,4.41,4.36,4.4,3681600.0,4.1793,4.2176,4.1697,4.208,3681600.0
2015-05-06 10:20:00,4.4,4.42,4.39,4.41,1800000.0,4.208,4.2271,4.1984,4.2176,1800000.0
2015-05-06 10:30:00,4.41,4.42,4.38,4.4,1989600.0,4.2176,4.2271,4.1889,4.208,1989600.0
2015-05-06 10:40:00,4.4,4.45,4.4,4.45,3076800.0,4.208,4.2558,4.208,4.2558,3076800.0
2015-05-06 10:50:00,4.45,4.45,4.44,4.44,3712800.0,4.2558,4.2558,4.2462,4.2462,3712800.0
2015-05-06 11:00:00,4.45,4.47,4.44,4.44,2767200.0,4.2558,4.2749,4.2462,4.2462,2767200.0
2015-05-06 11:10:00,4.44,4.44,4.41,4.42,2136000.0,4.2462,4.2462,4.2176,4.2271,2136000.0
2015-05-06 11:20:00,4.42,4.44,4.41,4.43,739200.0,4.2271,4.2462,4.2176,4.2367,739200.0
2015-05-06 11:30:00,4.43,4.44,4.41,4.42,2287200.0,4.2367,4.2462,4.2176,4.2271,2287200.0
2015-05-06 11:40:00,4.42,4.45,4.42,4.43,1504800.0,4.2271,4.2558,4.2271,4.2367,1504800.0
2015-05-06 11:50:00,4.43,4.44,4.43,4.44,698400.0,4.2367,4.2462,4.2367,4.2462,698400.0
2015-05-06 12:00:00,4.44,4.44,4.4,4.41,1264800.0,4.2462,4.2462,4.208,4.2176,1264800.0
2015-05-06 12:10:00,4.41,4.42,4.4,4.42,945600.0,4.2176,4.2271,4.208,4.2271,945600.0
2015-05-06 12:20:00,4.42,4.42,4.41,4.41,501600.0,4.2271,4.2271,4.2176,4.2176,501600.0
2015-05-06 12:30:00,4.41,4.42,4.4,4.42,403200.0,4.2176,4.2271,4.208,4.2271,403200.0
2015-05-06 12:40:00,4.42,4.42,4.39,4.41,568800.0,4.2271,4.2271,4.1984,4.2176,568800.0
2015-05-06 12:50:00,4.41,4.41,4.38,4.39,1188000.0,4.2176,4.2176,4.1889,4.1984,1188000.0
2015-05-06 13:00:00,4.39,4.39,4.37,4.38,1372800.0,4.1984,4.1984,4.1793,4.1889,1372800.0
2015-05-06 13:10:00,4.38,4.4,4.38,4.4,1015200.0,4.1889,4.208,4.1889,4.208,1015200.0
2015-05-06 13:20:00,4.4,4.4,4.37,4.37,1022400.0,4.208,4.208,4.1793,4.1793,1022400.0
2015-05-06 13:30:00,4.37,4.37,4.35,4.37,2306400.0,4.1793,4.1793,4.1602,4.1793,2306400.0
2015-05-06 13:40:00,4.37,4.37,4.34,4.35,2025600.0,4.1793,4.1793,4.1506,4.1602,2025600.0
2015-05-06 13:50:00,4.35,4.36,4.33,4.35,1759200.0,4.1602,4.1697,4.141,4.1602,1759200.0
2015-05-06 14:00:00,4.35,4.36,4.35,4.35,1060800.0,4.1602,4.1697,4.1602,4.1602,1060800.0
2015-05-06 14:10:00,4.35,4.35,4.33,4.35,1269600.0,4.1602,4.1602,4.141,4.1602,1269600.0
2015-05-06 14:20:00,4.35,4.35,4.32,4.34,2016000.0,4.1602,4.1602,4.1315,4.1506,2016000.0
2015-05-06 14:30:00,4.34,4.34,4.31,4.32,2467200.0,4.1506,4.1506,4.1219,4.1315,2467200.0
2015-05-06 14:40:00,4.32,4.32,4.3,4.32,2383200.0,4.1315,4.1315,4.1124,4.1315,2383200.0
2015-05-06 14:50:00,4.32,4.34,4.31,4.33,1896000.0,4.1315,4.1506,4.1219,4.141,1896000.0
2015-05-06 15:00:00,4.33,4.35,4.33,4.35,1879200.0,4.141,4.1602,4.141,4.1602,1879200.0
2015-05-06 15:10:00,4.35,4.35,4.31,4.32,1634400.0,4.1602,4.1602,4.1219,4.1315,1634400.0
2015-05-06 15:20:00,4.32,4.35,4.32,4.35,3290400.0,4.1315,4.1602,4.1315,4.1602,3290400.0
2015-05-06 15:30:00,4.35,4.37,4.34,4.37,3871200.0,4.1602,4.1793,4.1506,4.1793,3871200.0
2015-05-06 15:40:00,4.37,4.38,4.35,4.37,2320800.0,4.1793,4.1889,4.1602,4.1793,2320800.0
2015-05-06 15:50:00,4.37,4.4,4.35,4.39,4180800.0,4.1793,4.208,4.1602,4.1984,4180800.0
2015-05-07 09:30:00,4.39,4.43,4.38,4.43,5829600.0,4.1984,4.2367,4.1889,4.2367,5829600.0
2015-05-07 09:40:00,4.43,4.47,4.43,4.46,4334400.0,4.2367,4.2749,4.2367,4.2654,4334400.0
2015-05-07 09:50:00,4.46,4.47,4.4,4.41,3912000.0,4.2654,4.2749,4.208,4.2176,3912000.0
2015-05-07 10:00:00,4.41,4.44,4.39,4.43,2517600.0,4.2176,4.2462,4.1984,4.2367,2517600.0
2015-05-07 10:10:00,4.43,4.45,4.42,4.43,2193600.0,4.2367,4.2558,4.2271,4.2367,2193600.0
2015-05-07 10:20:00,4.43,4.45,4.41,4.42,2013600.0,4.2367,4.2558,4.2176,4.2271,2013600.0
2015-05-07 10:30:00,4.42,4.42,4.39,4.42,3501600.0,4.2271,4.2271,4.1984,4.2271,3501600.0
2015-05-07 10:40:00,4.42,4.45,4.42,4.45,3408000.0,4.2271,4.2558,4.2271,4.2558,3408000.0
2015-05-07 10:50:00,4.45,4.47,4.45,4.45,1792800.0,4.2558,4.2749,4.2558,4.2558,1792800.0
2015-05-07 11:00:00,4.45,4.46,4.44,4.44,998400.0,4.2558,4.2654,4.2462,4.2462,998400.0
2015-05-07 11:10:00,4.44,4.45,4.43,4.45,852000.0,4.2462,4.2558,4.2367,4.2558,852000.0
2015-05-07 11:20:00,4.45,4.48,4.45,4.47,4444800.0,4.2558,4.2845,4.2558,4.2749,4444800.0
2015-05-07 11:30:00,4.47,4.48,4.46,4.47,1560000.0,4.2749,4.2845,4.2654,4.2749,1560000.0
2015-05-07 11:40:00,4.47,4.48,4.47,4.47,904800.0,4.2749,4.2845,4.2749,4.2749,904800.0
2015-05-07 11:50:00,4.47,4.47,4.45,4.46,2013600.0,4.2749,4.2749,4.2558,4.2654,2013600.0
2015-05-07 12:00:00,4.46,4.46,4.45,4.46,751200.0,4.2654,4.2654,4.2558,4.2654,751200.0
2015-05-07 12:10:00,4.46,4.48,4.46,4.48,3307200.0,4.2654,4.2845,4.2654,4.2845,3307200.0
2015-05-07 12:20:00,4.48,4.49,4.48,4.48,4022400.0,4.2845,4.2941,4.2845,4.2845,4022400.0
2015-05-07 12:30:00,4.49,4.5,4.49,4.5,1224000.0,4.2941,4.3036,4.2941,4.3036,1224000.0
2015-05-07 12:40:00,4.5,4.5,4.49,4.5,1039200.0,4.3036,4.3036,4.2941,4.3036,1039200.0
2015-05-07 12:50:00,4.5,4.5,4.49,4.49,1044000.0,4.3036,4.3036,4.2941,4.2941,1044000.0
2015-05-07 13:00:00,4.5,4.51,4.48,4.48,2145600.0,4.3036,4.3132,4.2845,4.2845,2145600.0
2015-05-07 13:10:00,4.48,4.49,4.48,4.48,772800.0,4.2845,4.2941,4.2845,4.2845,772800.0
2015-05-07 13:20:00,4.48,4.48,4.46,4.47,1814400.0,4.2845,4.2845,4.2654,4.2749,1814400.0
2015-05-07 13:30:00,4.47,4.49,4.47,4.48,936000.0,4.2749,4.2941,4.2749,4.2845,936000.0
2015-05-07 13:40:00,4.49,4.49,4.48,4.48,1483200.0,4.2941,4.2941,4.2845,4.2845,1483200.0
2015-05-07 13:50:00,4.48,4.48,4.47,4.47,1936800.0,4.2845,4.2845,4.2749,4.2749,1936800.0
2015-05-07 14:00:00,4.47,4.48,4.47,4.48,453600.0,4.2749,4.2845,4.2749,4.2845,453600.0
2015-05-07 14:10:00,4.48,4.49,4.48,4.49,1332000.0,4.2845,4.2941,4.2845,4.2941,1332000.0
2015-05-07 14:20:00,4.49,4.5,4.48,4.49,2817600.0,4.2941,4.3036,4.2845,4.2941,2817600.0
2015-05-07 14:30:00,4.49,4.5,4.49,4.49,1144800.0,4.2941,4.3036,4.2941,4.2941,1144800.0
2015-05-07 14:40:00,4.49,4.5,4.48,4.48,859200.0,4.2941,4.3036,4.2845,4.2845,859200.0
2015-05-07 14:50:00,4.48,4.49,4.48,4.49,698400.0,4.2845,4.2941,4.2845,4.2941,698400.0
2015-05-07 15:00:00,4.49,4.49,4.49,4.49,705600.0,4.2941,4.2941,4.2941,4.2941,705600.0
2015-05-07 15:10:00,4.49,4.5,4.46,4.47,2664000.0,4.2941,4.3036,4.2654,4.2749,2664000.0
2015-05-07 15:20:00,4.47,4.47,4.45,4.46,1344000.0,4.2749,4.2749,4.2558,4.2654,1344000.0
2015-05-07 15:30:00,4.46,4.47,4.46,4.46,1303200.0,4.2654,4.2749,4.2654,4.2654,1303200.0
2015-05-07 15:40:00,4.46,4.47,4.45,4.46,1768800.0,4.2654,4.2749,4.2558,4.2654,1768800.0
2015-05-07 15:50:00,4.46,4.48,4.46,4.47,2685600.0,4.2654,4.2845,4.2654,4.2749,2685600.0
2015-05-08 09:30:00,4.61,4.63,4.59,4.61,5702400.0,4.4088,4.428,4.3897,4.4088,5702400.0
2015-05-08 09:40:00,4.61,4.65,4.6,4.63,4296000.0,4.4088,4.4471,4.3993,4.428,4296000.0
2015-05-08 09:50:00,4.63,4.64,4.62,4.63,1872000.0,4.428,4.4375,4.4184,4.428,1872000.0
2015-05-08 10:00:00,4.63,4.64,4.62,4.64,1440000.0,4.428,4.4375,4.4184,4.4375,1440000.0
2015-05-08 10:10:00,4.63,4.64,4.62,4.63,2716800.0,4.428,4.4375,4.4184,4.428,2716800.0
2015-05-08 10:20:00,4.63,4.64,4.62,4.63,1053600.0,4.428,4.4375,4.4184,4.428,1053600.0
2015-05-08 10:30:00,4.64,4.64,4.63,4.63,1519200.0,4.4375,4.4375,4.428,4.428,1519200.0
2015-05-08 10:40:00,4.63,4.64,4.62,4.63,2608800.0,4.428,4.4375,4.4184,4.428,2608800.0
2015-05-08 10:50:00,4.63,4.64,4.62,4.63,744000.0,4.428,4.4375,4.4184,4.428,744000.0
2015-05-08 11:00:00,4.63,4.64,4.63,4.64,976800.0,4.428,4.4375,4.428,4.4375,976800.0
2015-05-08 11:10:00,4.63,4.65,4.63,4.65,2186400.0,4.428,4.4471,4.428,4.4471,2186400.0
2015-05-08 11:20:00,4.65,4.66,4.64,4.64,756000.0,4.4471,4.4566,4.4375,4.4375,756000.0
2015-05-08 11:30:00,4.64,4.65,4.64,4.65,703200.0,4.4375,4.4471,4.4375,4.4471,703200.0
2015-05-08 11:40:00,4.65,4.66,4.64,4.65,1351200.0,4.4471,4.4566,4.4375,4.4471,1351200.0
2015-05-08 11:50:00,4.65,4.66,4.65,4.66,1754400.0,4.4471,4.4566,4.4471,4.4566,1754400.0
2015-05-08 12:00:00,4.66,4.66,4.64,4.64,3055200.0,4.4566,4.4566,4.4375,4.4375,3055200.0
2015-05-08 12:10:00,4.64,4.65,4.64,4.64,864000.0,4.4375,4.4471,4.4375,4.4375,864000.0
2015-05-08 12:20:00,4.64,4.65,4.64,4.64,1310400.0,4.4375,4.4471,4.4375,4.4375,1310400.0
2015-05-08 12:30:00,4.64,4.65,4.64,4.64,1845600.0,4.4375,4.4471,4.4375,4.4375,1845600.0
2015-05-08 12:40:00,4.64,4.64,4.64,4.64,1058400.0,4.4375,4.4375,4.4375,4.4375,1058400.0
2015-05-08 12:50:00,4.64,4.64,4.64,4.64,2587200.0,4.4375,4.4375,4.4375,4.4375,2587200.0
2015-05-08 13:00:00,4.64,4.64,4.63,4.64,2565600.0,4.4375,4.4375,4.428,4.4375,2565600.0
2015-05-08 13:10:00,4.64,4.65,4.64,4.64,1605600.0,4.4375,4.4471,4.4375,4.4375,1605600.0
2015-05-08 13:20:00,4.64,4.65,4.63,4.64,1843200.0,4.4375,4.4471,4.428,4.4375,1843200.0
2015-05-08 13:30:00,4.64,4.64,4.63,4.63,2450400.0,4.4375,4.4375,4.428,4.428,2450400.0
2015-05-08 13:40:00,4.63,4.64,4.63,4.63,883200.0,4.428,4.4375,4.428,4.428,883200.0
2015-05-08 13:50:00,4.63,4.63,4.63,4.63,2140800.0,4.428,4.428,4.428,4.428,2140800.0
2015-05-08 14:00:00,4.63,4.63,4.63,4.63,1046400.0,4.428,4.428,4.428,4.428,1046400.0
2015-05-08 14:10:00,4.63,4.63,4.63,4.63,1476000.0,4.428,4.428,4.428,4.428,1476000.0
2015-05-08 14:20:00,4.63,4.64,4.63,4.63,1456800.0,4.428,4.4375,4.428,4.428,1456800.0
2015-05-08 14:30:00,4.63,4.63,4.62,4.62,2880000.0,4.428,4.428,4.4184,4.4184,2880000.0
2015-05-08 14:40:00,4.62,4.63,4.62,4.63,1152000.0,4.4184,4.428,4.4184,4.428,1152000.0
2015-05-08 14:50:00,4.63,4.63,4.62,4.63,799200.0,4.428,4.428,4.4184,4.428,799200.0
2015-05-08 15:00:00,4.63,4.63,4.62,4.63,1924800.0,4.428,4.428,4.4184,4.428,1924800.0
2015-05-08 15:10:00,4.63,4.64,4.63,4.63,3316800.0,4.428,4.4375,4.428,4.428,3316800.0
2015-05-08 15:20:00,4.63,4.64,4.62,4.63,1603200.0,4.428,4.4375,4.4184,4.428,1603200.0
2015-05-08 15:30:00,4.63,4.64,4.63,4.64,6398400.0,4.428,4.4375,4.428,4.4375,6398400.0
2015-05-08 15:40:00,4.64,4.64,4.63,4.64,2870400.0,4.4375,4.4375,4.428,4.4375,2870400.0
2015-05-08 15:50:00,4.64,4.65,4.63,4.63,3744000.0,4.4375,4.4471,4.428,4.428,3744000.0
2015-05-11 09:30:00,4.64,4.67,4.61,4.65,4684800.0,4.4375,4.4662,4.4088,4.4471,4684800.0
2015-05-11 09:40:00,4.66,4.66,4.63,4.65,2184000.0,4.4566,4.4566,4.428,4.4471,2184000.0
2015-05-11 09:50:00,4.65,4.66,4.62,4.64,3093600.0,4.4471,4.4566,4.4184,4.4375,3093600.0
2015-05-11 10:00:00,4.64,4.66,4.64,4.65,1440000.0,4.4375,4.4566,4.4375,4.4471,1440000.0
2015-05-11 10:10:00,4.65,4.66,4.64,4.64,770400.0,4.4471,4.4566,4.4375,4.4375,770400.0
2015-05-11 10:20:00,4.64,4.65,4.62,4.62,1252800.0,4.4375,4.4471,4.4184,4.4184,1252800.0
2015-05-11 10:30:00,4.62,4.62,4.59,4.6,4024800.0,4.4184,4.4184,4.3897,4.3993,4024800.0
2015-05-11 10:40:00,4.6,4.62,4.6,4.61,2157600.0,4.3993,4.4184,4.3993,4.4088,2157600.0
2015-05-11 10:50:00,4.62,4.63,4.61,4.62,1857600.0,4.4184,4.428,4.4088,4.4184,1857600.0
2015-05-11 11:00:00,4.62,4.62,4.6,4.62,1953600.0,4.4184,4.4184,4.3993,4.4184,1953600.0
2015-05-11 11:10:00,4.62,4.64,4.62,4.63,2522400.0,4.4184,4.4375,4.4184,4.428,2522400.0
2015-05-11 11:20:00,4.63,4.64,4.62,4.62,1444800.0,4.428,4.4375,4.4184,4.4184,1444800.0
2015-05-11 11:30:00,4.62,4.62,4.61,4.62,2460000.0,4.4184,4.4184,4.4088,4.4184,2460000.0
2015-05-11 11:40:00,4.62,4.63,4.62,4.63,2412000.0,4.4184,4.428,4.4184,4.428,2412000.0
2015-05-11 11:50:00,4.63,4.64,4.63,4.64,1737600.0,4.428,4.4375,4.428,4.4375,1737600.0
2015-05-11 12:00:00,4.64,4.64,4.61,4.61,1963200.0,4.4375,4.4375,4.4088,4.4088,1963200.0
2015-05-11 12:10:00,4.61,4.62,4.61,4.61,751200.0,4.4088,4.4184,4.4088,4.4088,751200.0
2015-05-11 12:20:00,4.61,4.62,4.6,4.62,672000.0,4.4088,4.4184,4.3993,4.4184,672000.0
2015-05-11 12:30:00,4.62,4.62,4.61,4.61,1236000.0,4.4184,4.4184,4.4088,4.4088,1236000.0
2015-05-11 12:40:00,4.62,4.62,4.6,4.61,441600.0,4.4184,4.4184,4.3993,4.4088,441600.0
2015-05-11 12:50:00,4.61,4.62,4.61,4.61,1204800.0,4.4088,4.4184,4.4088,4.4088,1204800.0
2015-05-11 13:00:00,4.61,4.62,4.61,4.62,820800.0,4.4088,4.4184,4.4088,4.4184,820800.0
2015-05-11 13:10:00,4.62,4.64,4.62,4.63,1281600.0,4.4184,4.4375,4.4184,4.428,1281600.0
2015-05-11 13:20:00,4.63,4.64,4.63,4.63,847200.0,4.428,4.4375,4.428,4.428,847200.0
2015-05-11 13:30:00,4.63,4.64,4.63,4.64,1310400.0,4.428,4.4375,4.428,4.4375,1310400.0
2015-05-11 13:40:00,4.64,4.64,4.62,4.62,712800.0,4.4375,4.4375,4.4184,4.4184,712800.0
2015-05-11 13:50:00,4.62,4.63,4.62,4.62,631200.0,4.4184,4.428,4.4184,4.4184,631200.0
2015-05-11 14:00:00,4.62,4.63,4.61,4.61,943200.0,4.4184,4.428,4.4088,4.4088,943200.0
2015-05-11 14:10:00,4.61,4.62,4.6,4.6,1226400.0,4.4088,4.4184,4.3993,4.3993,1226400.0
2015-05-11 14:20:00,4.61,4.62,4.6,4.62,1236000.0,4.4088,4.4184,4.3993,4.4184,1236000.0
2015-05-11 14:30:00,4.61,4.62,4.6,4.61,883200.0,4.4088,4.4184,4.3993,4.4088,883200.0
2015-05-11 14:40:00,4.61,4.62,4.61,4.62,684000.0,4.4088,4.4184,4.4088,4.4184,684000.0
2015-05-11 14:50:00,4.62,4.62,4.6,4.6,907200.0,4.4184,4.4184,4.3993,4.3993,907200.0
2015-05-11 15:00:00,4.6,4.6,4.57,4.59,2623200.0,4.3993,4.3993,4.3706,4.3897,2623200.0
2015-05-11 15:10:00,4.59,4.6,4.59,4.6,2558400.0,4.3897,4.3993,4.3897,4.3993,2558400.0
2015-05-11 15:20:00,4.6,4.61,4.6,4.6,1934400.0,4.3993,4.4088,4.3993,4.3993,1934400.0
2015-05-11 15:30:00,4.6,4.6,4.59,4.6,1696800.0,4.3993,4.3993,4.3897,4.3993,1696800.0
2015-05-11 15:40:00,4.6,4.6,4.58,4.58,1020000.0,4.3993,4.3993,4.3801,4.3801,1020000.0
2015-05-11 15:50:00,4.58,4.59,4.58,4.58,2911200.0,4.3801,4.3897,4.3801,4.3801,2911200.0
2015-05-12 09:30:00,4.5,4.5,4.45,4.46,8520000.0,4.3036,4.3036,4.2558,4.2654,8520000.0
2015-05-12 09:40:00,4.45,4.45,4.4,4.42,11064000.0,4.2558,4.2558,4.208,4.2271,11064000.0
2015-05-12 09:50:00,4.42,4.46,4.42,4.43,5601600.0,4.2271,4.2654,4.2271,4.2367,5601600.0
2015-05-12 10:00:00,4.43,4.45,4.42,4.45,3441600.0,4.2367,4.2558,4.2271,4.2558,3441600.0
2015-05-12 10:10:00,4.45,4.45,4.43,4.43,1723200.0,4.2558,4.2558,4.2367,4.2367,1723200.0
2015-05-12 10:20:00,4.43,4.45,4.42,4.44,1936800.0,4.2367,4.2558,4.2271,4.2462,1936800.0
2015-05-12 10:30:00,4.44,4.49,4.43,4.49,8728800.0,4.2462,4.2941,4.2367,4.2941,8728800.0
2015-05-12 10:40:00,4.49,4.53,4.49,4.51,4070400.0,4.2941,4.3323,4.2941,4.3132,4070400.0
2015-05-12 10:50:00,4.51,4.51,4.5,4.5,1257600.0,4.3132,4.3132,4.3036,4.3036,1257600.0
2015-05-12 11:00:00,4.5,4.55,4.5,4.53,2515200.0,4.3036,4.3514,4.3036,4.3323,2515200.0
2015-05-12 11:10:00,4.53,4.54,4.51,4.52,1348800.0,4.3323,4.3419,4.3132,4.3228,1348800.0
2015-05-12 11:20:00,4.52,4.54,4.52,4.52,972000.0,4.3228,4.3419,4.3228,4.3228,972000.0
2015-05-12 11:30:00,4.52,4.53,4.52,4.52,1034400.0,4.3228,4.3323,4.3228,4.3228,1034400.0
2015-05-12 11:40:00,4.52,4.54,4.52,4.54,636000.0,4.3228,4.3419,4.3228,4.3419,636000.0
2015-05-12 11:50:00,4.54,4.54,4.52,4.52,609600.0,4.3419,4.3419,4.3228,4.3228,609600.0
2015-05-12 12:00:00,4.53,4.53,4.5,4.51,1128000.0,4.3323,4.3323,4.3036,4.3132,1128000.0
2015-05-12 12:10:00,4.51,4.52,4.5,4.51,1706400.0,4.3132,4.3228,4.3036,4.3132,1706400.0
2015-05-12 12:20:00,4.51,4.52,4.51,4.52,1075200.0,4.3132,4.3228,4.3132,4.3228,1075200.0
2015-05-12 12:30:00,4.52,4.55,4.51,4.54,1298400.0,4.3228,4.3514,4.3132,4.3419,1298400.0
2015-05-12 12:40:00,4.54,4.55,4.54,4.54,806400.0,4.3419,4.3514,4.3419,4.3419,806400.0
2015-05-12 12:50:00,4.54,4.56,4.54,4.55,1687200.0,4.3419,4.361,4.3419,4.3514,1687200.0
2015-05-12 13:00:00,4.55,4.56,4.54,4.56,916800.0,4.3514,4.361,4.3419,4.361,916800.0
2015-05-12 13:10:00,4.56,4.58,4.56,4.57,2272800.0,4.361,4.3801,4.361,4.3706,2272800.0
2015-05-12 13:20:00,4.57,4.58,4.57,4.57,600000.0,4.3706,4.3801,4.3706,4.3706,600000.0
2015-05-12 13:30:00,4.57,4.57,4.55,4.55,962400.0,4.3706,4.3706,4.3514,4.3514,962400.0
2015-05-12 13:40:00,4.55,4.56,4.54,4.55,813600.0,4.3514,4.361,4.3419,4.3514,813600.0
2015-05-12 13:50:00,4.54,4.55,4.54,4.55,736800.0,4.3419,4.3514,4.3419,4.3514,736800.0
2015-05-12 14:00:00,4.55,4.56,4.55,4.56,1260000.0,4.3514,4.361,4.3514,4.361,1260000.0
2015-05-12 14:10:00,4.56,4.56,4.54,4.55,1140000.0,4.361,4.361,4.3419,4.3514,1140000.0
2015-05-12 14:20:00,4.54,4.57,4.54,4.57,1567200.0,4.3419,4.3706,4.3419,4.3706,1567200.0
2015-05-12 14:30:00,4.57,4.59,4.57,4.58,2824800.0,4.3706,4.3897,4.3706,4.3801,2824800.0
2015-05-12 14:40:00,4.58,4.59,4.57,4.57,1327200.0,4.3801,4.3897,4.3706,4.3706,1327200.0
2015-05-12 14:50:00,4.57,4.58,4.54,4.54,1850400.0,4.3706,4.3801,4.3419,4.3419,1850400.0
2015-05-12 15:00:00,4.55,4.56,4.54,4.55,1125600.0,4.3514,4.361,4.3419,4.3514,1125600.0
2015-05-12 15:10:00,4.55,4.56,4.54,4.54,2068800.0,4.3514,4.361,4.3419,4.3419,2068800.0
2015-05-12 15:20:00,4.54,4.55,4.53,4.54,931200.0,4.3419,4.3514,4.3323,4.3419,931200.0
2015-05-12 15:30:00,4.54,4.55,4.53,4.54,1188000.0,4.3419,4.3514,4.3323,4.3419,1188000.0
2015-05-12 15:40:00,4.54,4.54,4.52,4.54,1713600.0,4.3419,4.3419,4.3228,4.3419,1713600.0
2015-05-12 15:50:00,4.54,4.54,4.52,4.52,3616800.0,4.3419,4.3419,4.3228,4.3228,3616800.0
2015-05-13 09:30:00,4.58,4.65,4.56,4.63,5496000.0,4.3801,4.4471,4.361,4.428,5496000.0
2015-05-13 09:40:00,4.63,4.64,4.62,4.63,2179200.0,4.428,4.4375,4.4184,4.428,2179200.0
2015-05-13 09:50:00,4.64,4.64,4.61,4.61,2114400.0,4.4375,4.4375,4.4088,4.4088,2114400.0
2015-05-13 10:00:00,4.61,4.62,4.6,4.62,2616000.0,4.4088,4.4184,4.3993,4.4184,2616000.0
2015-05-13 10:10:00,4.62,4.63,4.61,4.61,1617600.0,4.4184,4.428,4.4088,4.4088,1617600.0
2015-05-13 10:20:00,4.61,4.63,4.61,4.62,1262400.0,4.4088,4.428,4.4088,4.4184,1262400.0
2015-05-13 10:30:00,4.62,4.62,4.58,4.59,1941600.0,4.4184,4.4184,4.3801,4.3897,1941600.0
2015-05-13 10:40:00,4.58,4.59,4.56,4.58,2750400.0,4.3801,4.3897,4.361,4.3801,2750400.0
2015-05-13 10:50:00,4.58,4.6,4.57,4.57,902400.0,4.3801,4.3993,4.3706,4.3706,902400.0
2015-05-13 11:00:00,4.57,4.57,4.54,4.57,2860800.0,4.3706,4.3706,4.3419,4.3706,2860800.0
2015-05-13 11:10:00,4.57,4.58,4.56,4.57,1723200.0,4.3706,4.3801,4.361,4.3706,1723200.0
2015-05-13 11:20:00,4.57,4.57,4.55,4.55,1288800.0,4.3706,4.3706,4.3514,4.3514,1288800.0
2015-05-13 11:30:00,4.55,4.57,4.54,4.57,3319200.0,4.3514,4.3706,4.3419,4.3706,3319200.0
2015-05-13 11:40:00,4.57,4.58,4.57,4.58,1384800.0,4.3706,4.3801,4.3706,4.3801,1384800.0
2015-05-13 11:50:00,4.57,4.57,4.56,4.57,554400.0,4.3706,4.3706,4.361,4.3706,554400.0
2015-05-13 12:00:00,4.57,4.58,4.56,4.56,465600.0,4.3706,4.3801,4.361,4.361,465600.0
2015-05-13 12:10:00,4.56,4.57,4.56,4.57,391200.0,4.361,4.3706,4.361,4.3706,391200.0
2015-05-13 12:20:00,4.57,4.57,4.54,4.55,1929600.0,4.3706,4.3706,4.3419,4.3514,1929600.0
2015-05-13 12:30:00,4.55,4.56,4.54,4.56,1790400.0,4.3514,4.361,4.3419,4.361,1790400.0
2015-05-13 12:40:00,4.56,4.57,4.56,4.57,619200.0,4.361,4.3706,4.361,4.3706,619200.0
2015-05-13 12:50:00,4.57,4.57,4.56,4.56,405600.0,4.3706,4.3706,4.361,4.361,405600.0
2015-05-13 13:00:00,4.56,4.59,4.56,4.58,1732800.0,4.361,4.3897,4.361,4.3801,1732800.0
2015-05-13 13:10:00,4.58,4.58,4.57,4.58,758400.0,4.3801,4.3801,4.3706,4.3801,758400.0
2015-05-13 13:20:00,4.58,4.58,4.56,4.58,693600.0,4.3801,4.3801,4.361,4.3801,693600.0
2015-05-13 13:30:00,4.58,4.59,4.58,4.58,952800.0,4.3801,4.3897,4.3801,4.3801,952800.0
2015-05-13 13:40:00,4.58,4.59,4.58,4.58,499200.0,4.3801,4.3897,4.3801,4.3801,499200.0
2015-05-13 13:50:00,4.58,4.58,4.57,4.58,789600.0,4.3801,4.3801,4.3706,4.3801,789600.0
2015-05-13 14:00:00,4.58,4.58,4.56,4.56,650400.0,4.3801,4.3801,4.361,4.361,650400.0
2015-05-13 14:10:00,4.56,4.56,4.54,4.55,2450400.0,4.361,4.361,4.3419,4.3514,2450400.0
2015-05-13 14:20:00,4.55,4.55,4.54,4.55,1298400.0,4.3514,4.3514,4.3419,4.3514,1298400.0
2015-05-13 14:30:00,4.54,4.55,4.54,4.55,2652000.0,4.3419,4.3514,4.3419,4.3514,2652000.0
2015-05-13 14:40:00,4.55,4.56,4.54,4.55,2683200.0,4.3514,4.361,4.3419,4.3514,2683200.0
2015-05-13 14:50:00,4.55,4.55,4.54,4.55,1060800.0,4.3514,4.3514,4.3419,4.3514,1060800.0
2015-05-13 15:00:00,4.55,4.56,4.54,4.56,820800.0,4.3514,4.361,4.3419,4.361,820800.0
2015-05-13 15:10:00,4.55,4.56,4.54,4.55,633600.0,4.3514,4.361,4.3419,4.3514,633600.0
2015-05-13 15:20:00,4.54,4.55,4.53,4.54,873600.0,4.3419,4.3514,4.3323,4.3419,873600.0
2015-05-13 15:30:00,4.54,4.54,4.53,4.53,1586400.0,4.3419,4.3419,4.3323,4.3323,1586400.0
2015-05-13 15:40:00,4.53,4.55,4.53,4.54,1545600.0,4.3323,4.3514,4.3323,4.3419,1545600.0
2015-05-13 15:50:00,4.54,4.55,4.54,4.54,1600800.0,4.3419,4.3514,4.3419,4.3419,1600800.0
2015-05-14 09:30:00,4.66,4.67,4.64,4.64,4936800.0,4.4566,4.4662,4.4375,4.4375,4936800.0
2015-05-14 09:40:00,4.64,4.65,4.61,4.62,3453600.0,4.4375,4.4471,4.4088,4.4184,3453600.0
2015-05-14 09:50:00,4.62,4.64,4.62,4.63,2762400.0,4.4184,4.4375,4.4184,4.428,2762400.0
2015-05-14 10:00:00,4.63,4.66,4.62,4.66,3086400.0,4.428,4.4566,4.4184,4.4566,3086400.0
2015-05-14 10:10:00,4.66,4.68,4.66,4.67,4152000.0,4.4566,4.4758,4.4566,4.4662,4152000.0
2015-05-14 10:20:00,4.67,4.68,4.67,4.67,2976000.0,4.4662,4.4758,4.4662,4.4662,2976000.0
2015-05-14 10:30:00,4.67,4.68,4.66,4.67,1972800.0,4.4662,4.4758,4.4566,4.4662,1972800.0
2015-05-14 10:40:00,4.67,4.67,4.67,4.67,2212800.0,4.4662,4.4662,4.4662,4.4662,2212800.0
2015-05-14 10:50:00,4.67,4.68,4.67,4.68,2032800.0,4.4662,4.4758,4.4662,4.4758,2032800.0
2015-05-14 11:00:00,4.68,4.7,4.68,4.69,3033600.0,4.4758,4.4949,4.4758,4.4853,3033600.0
2015-05-14 11:10:00,4.69,4.69,4.67,4.68,1900800.0,4.4853,4.4853,4.4662,4.4758,1900800.0
2015-05-14 11:20:00,4.68,4.69,4.68,4.68,1084800.0,4.4758,4.4853,4.4758,4.4758,1084800.0
2015-05-14 11:30:00,4.69,4.69,4.68,4.69,1536000.0,4.4853,4.4853,4.4758,4.4853,1536000.0
2015-05-14 11:40:00,4.69,4.69,4.68,4.69,2174400.0,4.4853,4.4853,4.4758,4.4853,2174400.0
2015-05-14 11:50:00,4.69,4.7,4.69,4.7,1576800.0,4.4853,4.4949,4.4853,4.4949,1576800.0
2015-05-14 12:00:00,4.7,4.7,4.69,4.69,1790400.0,4.4949,4.4949,4.4853,4.4853,1790400.0
2015-05-14 12:10:00,4.69,4.71,4.69,4.71,1543200.0,4.4853,4.5045,4.4853,4.5045,1543200.0
2015-05-14 12:20:00,4.71,4.71,4.7,4.71,2940000.0,4.5045,4.5045,4.4949,4.5045,2940000.0
2015-05-14 12:30:00,4.71,4.71,4.7,4.71,1048800.0,4.5045,4.5045,4.4949,4.5045,1048800.0
2015-05-14 12:40:00,4.71,4.71,4.7,4.71,945600.0,4.5045,4.5045,4.4949,4.5045,945600.0
2015-05-14 12:50:00,4.71,4.72,4.71,4.72,1250400.0,4.5045,4.514,4.5045,4.514,1250400.0
2015-05-14 13:00:00,4.72,4.72,4.72,4.72,1641600.0,4.514,4.514,4.514,4.514,1641600.0
2015-05-14 13:10:00,4.73,4.73,4.72,4.72,1560000.0,4.5236,4.5236,4.514,4.514,1560000.0
2015-05-14 13:20:00,4.72,4.73,4.72,4.73,1524000.0,4.514,4.5236,4.514,4.5236,1524000.0
2015-05-14 13:30:00,4.73,4.74,4.73,4.73,1824000.0,4.5236,4.5332,4.5236,4.5236,1824000.0
2015-05-14 13:40:00,4.73,4.74,4.73,4.73,1368000.0,4.5236,4.5332,4.5236,4.5236,1368000.0
2015-05-14 13:50:00,4.73,4.73,4.73,4.73,907200.0,4.5236,4.5236,4.5236,4.5236,907200.0
2015-05-14 14:00:00,4.73,4.73,4.72,4.73,1603200.0,4.5236,4.5236,4.514,4.5236,1603200.0
2015-05-14 14:10:00,4.73,4.74,4.73,4.74,1632000.0,4.5236,4.5332,4.5236,4.5332,1632000.0
2015-05-14 14:20:00,4.74,4.74,4.73,4.74,1046400.0,4.5332,4.5332,4.5236,4.5332,1046400.0
2015-05-14 14:30:00,4.74,4.74,4.73,4.74,1317600.0,4.5332,4.5332,4.5236,4.5332,1317600.0
2015-05-14 14:40:00,4.74,4.74,4.73,4.73,1332000.0,4.5332,4.5332,4.5236,4.5236,1332000.0
2015-05-14 14:50:00,4.73,4.74,4.73,4.74,1509600.0,4.5236,4.5332,4.5236,4.5332,1509600.0
2015-05-14 15:00:00,4.74,4.74,4.73,4.74,1425600.0,4.5332,4.5332,4.5236,4.5332,1425600.0
2015-05-14 15:10:00,4.74,4.75,4.74,4.74,1783200.0,4.5332,4.5427,4.5332,4.5332,1783200.0
2015-05-14 15:20:00,4.74,4.75,4.74,4.74,1728000.0,4.5332,4.5427,4.5332,4.5332,1728000.0
2015-05-14 15:30:00,4.74,4.75,4.74,4.74,2791200.0,4.5332,4.5427,4.5332,4.5332,2791200.0
2015-05-14 15:40:00,4.74,4.74,4.74,4.74,2683200.0,4.5332,4.5332,4.5332,4.5332,2683200.0
2015-05-14 15:50:00,4.74,4.76,4.74,4.74,4466400.0,4.5332,4.5523,4.5332,4.5332,4466400.0
2015-05-15 09:30:00,4.78,4.8,4.76,4.76,6852000.0,4.5714,4.5905,4.5523,4.5523,6852000.0
2015-05-15 09:40:00,4.76,4.77,4.74,4.77,3602400.0,4.5523,4.5618,4.5332,4.5618,3602400.0
2015-05-15 09:50:00,4.77,4.77,4.75,4.75,2647200.0,4.5618,4.5618,4.5427,4.5427,2647200.0
2015-05-15 10:00:00,4.75,4.75,4.72,4.74,4260000.0,4.5427,4.5427,4.514,4.5332,4260000.0
2015-05-15 10:10:00,4.74,4.74,4.72,4.72,2275200.0,4.5332,4.5332,4.514,4.514,2275200.0
2015-05-15 10:20:00,4.73,4.75,4.72,4.74,1747200.0,4.5236,4.5427,4.514,4.5332,1747200.0
2015-05-15 10:30:00,4.74,4.75,4.73,4.74,1579200.0,4.5332,4.5427,4.5236,4.5332,1579200.0
2015-05-15 10:40:00,4.74,4.76,4.74,4.75,2623200.0,4.5332,4.5523,4.5332,4.5427,2623200.0
2015-05-15 10:50:00,4.75,4.76,4.75,4.75,1276800.0,4.5427,4.5523,4.5427,4.5427,1276800.0
2015-05-15 11:00:00,4.75,4.76,4.75,4.76,2179200.0,4.5427,4.5523,4.5427,4.5523,2179200.0
2015-05-15 11:10:00,4.76,4.76,4.73,4.73,2179200.0,4.5523,4.5523,4.5236,4.5236,2179200.0
2015-05-15 11:20:00,4.73,4.74,4.73,4.73,981600.0,4.5236,4.5332,4.5236,4.5236,981600.0
2015-05-15 11:30:00,4.73,4.74,4.72,4.73,1447200.0,4.5236,4.5332,4.514,4.5236,1447200.0
2015-05-15 11:40:00,4.73,4.73,4.72,4.72,760800.0,4.5236,4.5236,4.514,4.514,760800.0
2015-05-15 11:50:00,4.72,4.73,4.72,4.73,1648800.0,4.514,4.5236,4.514,4.5236,1648800.0
2015-05-15 12:00:00,4.73,4.74,4.73,4.73,650400.0,4.5236,4.5332,4.5236,4.5236,650400.0
2015-05-15 12:10:00,4.73,4.73,4.72,4.72,1015200.0,4.5236,4.5236,4.514,4.514,1015200.0
2015-05-15 12:20:00,4.72,4.74,4.72,4.73,1024800.0,4.514,4.5332,4.514,4.5236,1024800.0
2015-05-15 12:30:00,4.73,4.73,4.73,4.73,967200.0,4.5236,4.5236,4.5236,4.5236,967200.0
2015-05-15 12:40:00,4.73,4.74,4.73,4.74,1579200.0,4.5236,4.5332,4.5236,4.5332,1579200.0
2015-05-15 12:50:00,4.74,4.74,4.73,4.73,876000.0,4.5332,4.5332,4.5236,4.5236,876000.0
2015-05-15 13:00:00,4.73,4.74,4.73,4.74,924000.0,4.5236,4.5332,4.5236,4.5332,924000.0
2015-05-15 13:10:00,4.74,4.74,4.73,4.73,1339200.0,4.5332,4.5332,4.5236,4.5236,1339200.0
2015-05-15 13:20:00,4.73,4.73,4.72,4.72,852000.0,4.5236,4.5236,4.514,4.514,852000.0
2015-05-15 13:30:00,4.72,4.72,4.72,4.72,1586400.0,4.514,4.514,4.514,4.514,1586400.0
2015-05-15 13:40:00,4.72,4.73,4.72,4.72,914400.0,4.514,4.5236,4.514,4.514,914400.0
2015-05-15 13:50:00,4.72,4.73,4.72,4.72,842400.0,4.514,4.5236,4.514,4.514,842400.0
2015-05-15 14:00:00,4.72,4.73,4.71,4.71,1216800.0,4.514,4.5236,4.5045,4.5045,1216800.0
2015-05-15 14:10:00,4.72,4.73,4.71,4.73,830400.0,4.514,4.5236,4.5045,4.5236,830400.0
2015-05-15 14:20:00,4.72,4.73,4.72,4.73,463200.0,4.514,4.5236,4.514,4.5236,463200.0
2015-05-15 14:30:00,4.73,4.74,4.73,4.74,1752000.0,4.5236,4.5332,4.5236,4.5332,1752000.0
2015-05-15 14:40:00,4.74,4.75,4.74,4.74,1624800.0,4.5332,4.5427,4.5332,4.5332,1624800.0
2015-05-15 14:50:00,4.74,4.75,4.74,4.74,799200.0,4.5332,4.5427,4.5332,4.5332,799200.0
2015-05-15 15:00:00,4.74,4.75,4.74,4.74,1252800.0,4.5332,4.5427,4.5332,4.5332,1252800.0
2015-05-15 15:10:00,4.74,4.74,4.74,4.74,1072800.0,4.5332,4.5332,4.5332,4.5332,1072800.0
2015-05-15 15:20:00,4.74,4.74,4.73,4.73,1334400.0,4.5332,4.5332,4.5236,4.5236,1334400.0
2015-05-15 15:30:00,4.73,4.74,4.73,4.73,1749600.0,4.5236,4.5332,4.5236,4.5236,1749600.0
2015-05-15 15:40:00,4.73,4.74,4.73,4.74,1322400.0,4.5236,4.5332,4.5236,4.5332,1322400.0
2015-05-15 15:50:00,4.74,4.75,4.74,4.75,3578400.0,4.5332,4.5427,4.5332,4.5427,3578400.0
2015-05-18 09:30:00,4.72,4.73,4.71,4.73,2762400.0,4.514,4.5236,4.5045,4.5236,2762400.0
2015-05-18 09:40:00,4.73,4.74,4.71,4.73,1161600.0,4.5236,4.5332,4.5045,4.5236,1161600.0
2015-05-18 09:50:00,4.73,4.75,4.73,4.75,2140800.0,4.5236,4.5427,4.5236,4.5427,2140800.0
2015-05-18 10:00:00,4.75,4.76,4.73,4.73,1956000.0,4.5427,4.5523,4.5236,4.5236,1956000.0
2015-05-18 10:10:00,4.74,4.74,4.72,4.73,1291200.0,4.5332,4.5332,4.514,4.5236,1291200.0
2015-05-18 10:20:00,4.73,4.74,4.72,4.73,962400.0,4.5236,4.5332,4.514,4.5236,962400.0
2015-05-18 10:30:00,4.73,4.75,4.73,4.74,1183200.0,4.5236,4.5427,4.5236,4.5332,1183200.0
2015-05-18 10:40:00,4.74,4.75,4.73,4.74,1279200.0,4.5332,4.5427,4.5236,4.5332,1279200.0
2015-05-18 10:50:00,4.74,4.74,4.73,4.73,1120800.0,4.5332,4.5332,4.5236,4.5236,1120800.0
2015-05-18 11:00:00,4.73,4.75,4.73,4.75,871200.0,4.5236,4.5427,4.5236,4.5427,871200.0
2015-05-18 11:10:00,4.75,4.77,4.75,4.77,1855200.0,4.5427,4.5618,4.5427,4.5618,1855200.0
2015-05-18 11:20:00,4.77,4.77,4.77,4.77,1032000.0,4.5618,4.5618,4.5618,4.5618,1032000.0
2015-05-18 11:30:00,4.77,4.79,4.77,4.79,2438400.0,4.5618,4.581,4.5618,4.581,2438400.0
2015-05-18 11:40:00,4.79,4.8,4.78,4.78,849600.0,4.581,4.5905,4.5714,4.5714,849600.0
2015-05-18 11:50:00,4.78,4.79,4.78,4.78,1504800.0,4.5714,4.581,4.5714,4.5714,1504800.0
2015-05-18 12:00:00,4.78,4.79,4.78,4.79,698400.0,4.5714,4.581,4.5714,4.581,698400.0
2015-05-18 12:10:00,4.79,4.79,4.78,4.78,931200.0,4.581,4.581,4.5714,4.5714,931200.0
2015-05-18 12:20:00,4.78,4.78,4.78,4.78,429600.0,4.5714,4.5714,4.5714,4.5714,429600.0
2015-05-18 12:30:00,4.78,4.79,4.78,4.78,688800.0,4.5714,4.581,4.5714,4.5714,688800.0
2015-05-18 12:40:00,4.78,4.79,4.78,4.79,832800.0,4.5714,4.581,4.5714,4.581,832800.0
2015-05-18 12:50:00,4.79,4.79,4.79,4.79,1404000.0,4.581,4.581,4.581,4.581,1404000.0
2015-05-18 13:00:00,4.79,4.8,4.79,4.8,1272000.0,4.581,4.5905,4.581,4.5905,1272000.0
2015-05-18 13:10:00,4.8,4.8,4.79,4.8,1380000.0,4.5905,4.5905,4.581,4.5905,1380000.0
2015-05-18 13:20:00,4.8,4.8,4.79,4.8,1099200.0,4.5905,4.5905,4.581,4.5905,1099200.0
2015-05-18 13:30:00,4.8,4.81,4.8,4.81,1840800.0,4.5905,4.6001,4.5905,4.6001,1840800.0
2015-05-18 13:40:00,4.81,4.81,4.8,4.81,1192800.0,4.6001,4.6001,4.5905,4.6001,1192800.0
2015-05-18 13:50:00,4.81,4.82,4.81,4.82,976800.0,4.6001,4.6097,4.6001,4.6097,976800.0
2015-05-18 14:00:00,4.81,4.83,4.81,4.82,1420800.0,4.6001,4.6192,4.6001,4.6097,1420800.0
2015-05-18 14:10:00,4.82,4.82,4.81,4.81,952800.0,4.6097,4.6097,4.6001,4.6001,952800.0
2015-05-18 14:20:00,4.81,4.81,4.81,4.81,417600.0,4.6001,4.6001,4.6001,4.6001,417600.0
2015-05-18 14:30:00,4.81,4.82,4.81,4.82,388800.0,4.6001,4.6097,4.6001,4.6097,388800.0
2015-05-18 14:40:00,4.82,4.82,4.82,4.82,439200.0,4.6097,4.6097,4.6097,4.6097,439200.0
2015-05-18 14:50:00,4.82,4.82,4.82,4.82,525600.0,4.6097,4.6097,4.6097,4.6097,525600.0
2015-05-18 15:00:00,4.82,4.82,4.82,4.82,1500000.0,4.6097,4.6097,4.6097,4.6097,1500000.0
2015-05-18 15:10:00,4.82,4.83,4.82,4.83,2044800.0,4.6097,4.6192,4.6097,4.6192,2044800.0
2015-05-18 15:20:00,4.83,4.83,4.82,4.82,1653600.0,4.6192,4.6192,4.6097,4.6097,1653600.0
2015-05-18 15:30:00,4.82,4.82,4.82,4.82,876000.0,4.6097,4.6097,4.6097,4.6097,876000.0
2015-05-18 15:40:00,4.82,4.82,4.81,4.82,1461600.0,4.6097,4.6097,4.6001,4.6097,1461600.0
2015-05-18 15:50:00,4.81,4.82,4.8,4.81,3009600.0,4.6001,4.6097,4.5905,4.6001,3009600.0
2015-05-19 09:30:00,4.82,4.84,4.8,4.81,4788000.0,4.6097,4.6288,4.5905,4.6001,4788000.0
2015-05-19 09:40:00,4.81,4.84,4.81,4.83,2294400.0,4.6001,4.6288,4.6001,4.6192,2294400.0
2015-05-19 09:50:00,4.83,4.84,4.82,4.83,938400.0,4.6192,4.6288,4.6097,4.6192,938400.0
2015-05-19 10:00:00,4.83,4.84,4.8,4.81,1634400.0,4.6192,4.6288,4.5905,4.6001,1634400.0
2015-05-19 10:10:00,4.8,4.81,4.79,4.81,2476800.0,4.5905,4.6001,4.581,4.6001,2476800.0
2015-05-19 10:20:00,4.81,4.82,4.79,4.82,1396800.0,4.6001,4.6097,4.581,4.6097,1396800.0
2015-05-19 10:30:00,4.82,4.82,4.81,4.82,1168800.0,4.6097,4.6097,4.6001,4.6097,1168800.0
2015-05-19 10:40:00,4.82,4.82,4.81,4.82,468000.0,4.6097,4.6097,4.6001,4.6097,468000.0
2015-05-19 10:50:00,4.81,4.81,4.8,4.8,1840800.0,4.6001,4.6001,4.5905,4.5905,1840800.0
2015-05-19 11:00:00,4.8,4.81,4.79,4.79,1605600.0,4.5905,4.6001,4.581,4.581,1605600.0
2015-05-19 11:10:00,4.79,4.8,4.79,4.8,1204800.0,4.581,4.5905,4.581,4.5905,1204800.0
2015-05-19 11:20:00,4.8,4.81,4.8,4.81,792000.0,4.5905,4.6001,4.5905,4.6001,792000.0
2015-05-19 11:30:00,4.81,4.81,4.8,4.8,1332000.0,4.6001,4.6001,4.5905,4.5905,1332000.0
2015-05-19 11:40:00,4.79,4.8,4.78,4.79,698400.0,4.581,4.5905,4.5714,4.581,698400.0
2015-05-19 11:50:00,4.8,4.81,4.79,4.8,1147200.0,4.5905,4.6001,4.581,4.5905,1147200.0
2015-05-19 12:00:00,4.8,4.81,4.8,4.8,444000.0,4.5905,4.6001,4.5905,4.5905,444000.0
2015-05-19 12:10:00,4.8,4.81,4.8,4.8,876000.0,4.5905,4.6001,4.5905,4.5905,876000.0
2015-05-19 12:20:00,4.8,4.8,4.79,4.79,640800.0,4.5905,4.5905,4.581,4.581,640800.0
2015-05-19 12:30:00,4.79,4.8,4.79,4.8,489600.0,4.581,4.5905,4.581,4.5905,489600.0
2015-05-19 12:40:00,4.8,4.81,4.8,4.81,904800.0,4.5905,4.6001,4.5905,4.6001,904800.0
2015-05-19 12:50:00,4.81,4.81,4.8,4.8,292800.0,4.6001,4.6001,4.5905,4.5905,292800.0
2015-05-19 13:00:00,4.8,4.8,4.8,4.8,640800.0,4.5905,4.5905,4.5905,4.5905,640800.0
2015-05-19 13:10:00,4.8,4.81,4.8,4.8,614400.0,4.5905,4.6001,4.5905,4.5905,614400.0
2015-05-19 13:20:00,4.81,4.81,4.8,4.81,357600.0,4.6001,4.6001,4.5905,4.6001,357600.0
2015-05-19 13:30:00,4.81,4.82,4.81,4.82,1183200.0,4.6001,4.6097,4.6001,4.6097,1183200.0
2015-05-19 13:40:00,4.82,4.83,4.82,4.82,1298400.0,4.6097,4.6192,4.6097,4.6097,1298400.0
2015-05-19 13:50:00,4.82,4.83,4.82,4.82,381600.0,4.6097,4.6192,4.6097,4.6097,381600.0
2015-05-19 14:00:00,4.82,4.82,4.82,4.82,619200.0,4.6097,4.6097,4.6097,4.6097,619200.0
2015-05-19 14:10:00,4.82,4.82,4.82,4.82,453600.0,4.6097,4.6097,4.6097,4.6097,453600.0
2015-05-19 14:20:00,4.82,4.83,4.82,4.82,446400.0,4.6097,4.6192,4.6097,4.6097,446400.0
2015-05-19 14:30:00,4.82,4.82,4.79,4.79,1353600.0,4.6097,4.6097,4.581,4.581,1353600.0
2015-05-19 14:40:00,4.79,4.8,4.79,4.8,693600.0,4.581,4.5905,4.581,4.5905,693600.0
2015-05-19 14:50:00,4.8,4.81,4.8,4.8,463200.0,4.5905,4.6001,4.5905,4.5905,463200.0
2015-05-19 15:00:00,4.8,4.8,4.79,4.79,1053600.0,4.5905,4.5905,4.581,4.581,1053600.0
2015-05-19 15:10:00,4.79,4.79,4.77,4.77,2013600.0,4.581,4.581,4.5618,4.5618,2013600.0
2015-05-19 15:20:00,4.77,4.78,4.77,4.77,564000.0,4.5618,4.5714,4.5618,4.5618,564000.0
2015-05-19 15:30:00,4.77,4.79,4.77,4.78,2112000.0,4.5618,4.581,4.5618,4.5714,2112000.0
2015-05-19 15:40:00,4.78,4.79,4.77,4.78,852000.0,4.5714,4.581,4.5618,4.5714,852000.0
2015-05-19 15:50:00,4.78,4.79,4.77,4.79,1620000.0,4.5714,4.581,4.5618,4.581,1620000.0
2015-05-20 09:30:00,4.8,4.8,4.74,4.75,2719200.0,4.5905,4.5905,4.5332,4.5427,2719200.0
2015-05-20 09:40:00,4.75,4.75,4.72,4.73,1886400.0,4.5427,4.5427,4.514,4.5236,1886400.0
2015-05-20 09:50:00,4.73,4.75,4.73,4.74,1975200.0,4.5236,4.5427,4.5236,4.5332,1975200.0
2015-05-20 10:00:00,4.74,4.77,4.73,4.77,2822400.0,4.5332,4.5618,4.5236,4.5618,2822400.0
2015-05-20 10:10:00,4.77,4.77,4.76,4.77,1442400.0,4.5618,4.5618,4.5523,4.5618,1442400.0
2015-05-20 10:20:00,4.77,4.78,4.76,4.76,1180800.0,4.5618,4.5714,4.5523,4.5523,1180800.0
2015-05-20 10:30:00,4.76,4.8,4.76,4.79,1668000.0,4.5523,4.5905,4.5523,4.581,1668000.0
2015-05-20 10:40:00,4.79,4.8,4.79,4.79,804000.0,4.581,4.5905,4.581,4.581,804000.0
2015-05-20 10:50:00,4.79,4.8,4.79,4.79,1207200.0,4.581,4.5905,4.581,4.581,1207200.0
2015-05-20 11:00:00,4.79,4.79,4.78,4.79,496800.0,4.581,4.581,4.5714,4.581,496800.0
2015-05-20 11:10:00,4.79,4.79,4.78,4.79,556800.0,4.581,4.581,4.5714,4.581,556800.0
2015-05-20 11:20:00,4.79,4.8,4.78,4.79,1718400.0,4.581,4.5905,4.5714,4.581,1718400.0
2015-05-20 11:30:00,4.79,4.79,4.77,4.78,602400.0,4.581,4.581,4.5618,4.5714,602400.0
2015-05-20 11:40:00,4.78,4.78,4.78,4.78,501600.0,4.5714,4.5714,4.5714,4.5714,501600.0
2015-05-20 11:50:00,4.77,4.78,4.77,4.78,271200.0,4.5618,4.5714,4.5618,4.5714,271200.0
2015-05-20 12:00:00,4.78,4.8,4.78,4.79,940800.0,4.5714,4.5905,4.5714,4.581,940800.0
2015-05-20 12:10:00,4.79,4.8,4.79,4.79,775200.0,4.581,4.5905,4.581,4.581,775200.0
2015-05-20 12:20:00,4.79,4.8,4.79,4.8,741600.0,4.581,4.5905,4.581,4.5905,741600.0
2015-05-20 12:30:00,4.8,4.8,4.79,4.79,540000.0,4.5905,4.5905,4.581,4.581,540000.0
2015-05-20 12:40:00,4.79,4.79,4.78,4.79,410400.0,4.581,4.581,4.5714,4.581,410400.0
2015-05-20 12:50:00,4.79,4.8,4.79,4.79,540000.0,4.581,4.5905,4.581,4.581,540000.0
2015-05-20 13:00:00,4.79,4.79,4.79,4.79,583200.0,4.581,4.581,4.581,4.581,583200.0
2015-05-20 13:10:00,4.79,4.79,4.78,4.79,261600.0,4.581,4.581,4.5714,4.581,261600.0
2015-05-20 13:20:00,4.79,4.79,4.79,4.79,108000.0,4.581,4.581,4.581,4.581,108000.0
2015-05-20 13:30:00,4.79,4.79,4.79,4.79,230400.0,4.581,4.581,4.581,4.581,230400.0
2015-05-20 13:40:00,4.79,4.79,4.78,4.79,206400.0,4.581,4.581,4.5714,4.581,206400.0
2015-05-20 13:50:00,4.79,4.8,4.79,4.8,542400.0,4.581,4.5905,4.581,4.5905,542400.0
2015-05-20 14:00:00,4.8,4.83,4.8,4.8,3475200.0,4.5905,4.6192,4.5905,4.5905,3475200.0
2015-05-20 14:10:00,4.8,4.84,4.8,4.83,2071200.0,4.5905,4.6288,4.5905,4.6192,2071200.0
2015-05-20 14:20:00,4.83,4.88,4.83,4.88,3439200.0,4.6192,4.667,4.6192,4.667,3439200.0
2015-05-20 14:30:00,4.88,4.88,4.86,4.86,2690400.0,4.667,4.667,4.6479,4.6479,2690400.0
2015-05-20 14:40:00,4.86,4.87,4.85,4.85,3242400.0,4.6479,4.6575,4.6384,4.6384,3242400.0
2015-05-20 14:50:00,4.85,4.85,4.84,4.85,1180800.0,4.6384,4.6384,4.6288,4.6384,1180800.0
2015-05-20 15:00:00,4.85,4.85,4.84,4.85,816000.0,4.6384,4.6384,4.6288,4.6384,816000.0
2015-05-20 15:10:00,4.85,4.85,4.79,4.8,2731200.0,4.6384,4.6384,4.581,4.5905,2731200.0
2015-05-20 15:20:00,4.8,4.8,4.78,4.8,1836000.0,4.5905,4.5905,4.5714,4.5905,1836000.0
2015-05-20 15:30:00,4.8,4.8,4.79,4.79,1466400.0,4.5905,4.5905,4.581,4.581,1466400.0
2015-05-20 15:40:00,4.79,4.81,4.79,4.81,1128000.0,4.581,4.6001,4.581,4.6001,1128000.0
2015-05-20 15:50:00,4.81,4.81,4.79,4.8,1375200.0,4.6001,4.6001,4.581,4.5905,1375200.0
2015-05-21 09:30:00,4.77,4.79,4.75,4.78,2829600.0,4.5618,4.581,4.5427,4.5714,2829600.0
2015-05-21 09:40:00,4.78,4.79,4.77,4.77,1236000.0,4.5714,4.581,4.5618,4.5618,1236000.0
2015-05-21 09:50:00,4.78,4.8,4.77,4.79,1490400.0,4.5714,4.5905,4.5618,4.581,1490400.0
2015-05-21 10:00:00,4.79,4.83,4.79,4.82,2575200.0,4.581,4.6192,4.581,4.6097,2575200.0
2015-05-21 10:10:00,4.82,4.83,4.82,4.83,501600.0,4.6097,4.6192,4.6097,4.6192,501600.0
2015-05-21 10:20:00,4.83,4.84,4.82,4.83,1168800.0,4.6192,4.6288,4.6097,4.6192,1168800.0
2015-05-21 10:30:00,4.83,4.84,4.83,4.84,760800.0,4.6192,4.6288,4.6192,4.6288,760800.0
2015-05-21 10:40:00,4.84,4.84,4.83,4.84,1046400.0,4.6288,4.6288,4.6192,4.6288,1046400.0
2015-05-21 10:50:00,4.85,4.86,4.85,4.85,1584000.0,4.6384,4.6479,4.6384,4.6384,1584000.0
2015-05-21 11:00:00,4.85,4.88,4.85,4.87,1951200.0,4.6384,4.667,4.6384,4.6575,1951200.0
2015-05-21 11:10:00,4.87,4.87,4.87,4.87,1089600.0,4.6575,4.6575,4.6575,4.6575,1089600.0
2015-05-21 11:20:00,4.87,4.88,4.86,4.88,1840800.0,4.6575,4.667,4.6479,4.667,1840800.0
2015-05-21 11:30:00,4.88,4.88,4.86,4.86,1591200.0,4.667,4.667,4.6479,4.6479,1591200.0
2015-05-21 11:40:00,4.86,4.87,4.86,4.86,408000.0,4.6479,4.6575,4.6479,4.6479,408000.0
2015-05-21 11:50:00,4.86,4.88,4.86,4.87,770400.0,4.6479,4.667,4.6479,4.6575,770400.0
2015-05-21 12:00:00,4.87,4.87,4.86,4.87,278400.0,4.6575,4.6575,4.6479,4.6575,278400.0
2015-05-21 12:10:00,4.87,4.87,4.86,4.87,249600.0,4.6575,4.6575,4.6479,4.6575,249600.0
2015-05-21 12:20:00,4.87,4.88,4.87,4.88,729600.0,4.6575,4.667,4.6575,4.667,729600.0
2015-05-21 12:30:00,4.88,4.89,4.87,4.87,1344000.0,4.667,4.6766,4.6575,4.6575,1344000.0
2015-05-21 12:40:00,4.87,4.88,4.87,4.88,384000.0,4.6575,4.667,4.6575,4.667,384000.0
2015-05-21 12:50:00,4.88,4.88,4.87,4.87,285600.0,4.667,4.667,4.6575,4.6575,285600.0
2015-05-21 13:00:00,4.87,4.88,4.87,4.88,405600.0,4.6575,4.667,4.6575,4.667,405600.0
2015-05-21 13:10:00,4.88,4.88,4.87,4.87,213600.0,4.667,4.667,4.6575,4.6575,213600.0
2015-05-21 13:20:00,4.87,4.87,4.86,4.87,350400.0,4.6575,4.6575,4.6479,4.6575,350400.0
2015-05-21 13:30:00,4.87,4.88,4.87,4.87,252000.0,4.6575,4.667,4.6575,4.6575,252000.0
2015-05-21 13:40:00,4.87,4.87,4.85,4.85,1005600.0,4.6575,4.6575,4.6384,4.6384,1005600.0
2015-05-21 13:50:00,4.86,4.86,4.84,4.85,1929600.0,4.6479,4.6479,4.6288,4.6384,1929600.0
2015-05-21 14:00:00,4.85,4.86,4.85,4.86,513600.0,4.6384,4.6479,4.6384,4.6479,513600.0
2015-05-21 14:10:00,4.86,4.86,4.85,4.86,386400.0,4.6479,4.6479,4.6384,4.6479,386400.0
2015-05-21 14:20:00,4.86,4.88,4.86,4.87,722400.0,4.6479,4.667,4.6479,4.6575,722400.0
2015-05-21 14:30:00,4.87,4.88,4.87,4.88,508800.0,4.6575,4.667,4.6575,4.667,508800.0
2015-05-21 14:40:00,4.88,4.88,4.88,4.88,566400.0,4.667,4.667,4.667,4.667,566400.0
2015-05-21 14:50:00,4.88,4.88,4.87,4.87,638400.0,4.667,4.667,4.6575,4.6575,638400.0
2015-05-21 15:00:00,4.88,4.88,4.87,4.87,1027200.0,4.667,4.667,4.6575,4.6575,1027200.0
2015-05-21 15:10:00,4.87,4.87,4.85,4.86,1272000.0,4.6575,4.6575,4.6384,4.6479,1272000.0
2015-05-21 15:20:00,4.86,4.87,4.86,4.87,996000.0,4.6479,4.6575,4.6479,4.6575,996000.0
2015-05-21 15:30:00,4.87,4.88,4.87,4.88,1922400.0,4.6575,4.667,4.6575,4.667,1922400.0
2015-05-21 15:40:00,4.88,4.89,4.88,4.88,4036800.0,4.667,4.6766,4.667,4.667,4036800.0
2015-05-21 15:50:00,4.88,4.88,4.87,4.87,1372800.0,4.667,4.667,4.6575,4.6575,1372800.0
2015-05-22 09:30:00,4.86,4.89,4.85,4.89,3388800.0,4.6479,4.6766,4.6384,4.6766,3388800.0
2015-05-22 09:40:00,4.88,4.9,4.88,4.88,1912800.0,4.667,4.6862,4.667,4.667,1912800.0
2015-05-22 09:50:00,4.88,4.89,4.87,4.88,1238400.0,4.667,4.6766,4.6575,4.667,1238400.0
2015-05-22 10:00:00,4.89,4.9,4.88,4.89,1183200.0,4.6766,4.6862,4.667,4.6766,1183200.0
2015-05-22 10:10:00,4.9,4.9,4.89,4.89,650400.0,4.6862,4.6862,4.6766,4.6766,650400.0
2015-05-22 10:20:00,4.89,4.9,4.88,4.89,748800.0,4.6766,4.6862,4.667,4.6766,748800.0
2015-05-22 10:30:00,4.89,4.9,4.88,4.9,840000.0,4.6766,4.6862,4.667,4.6862,840000.0
2015-05-22 10:40:00,4.9,4.9,4.89,4.9,832800.0,4.6862,4.6862,4.6766,4.6862,832800.0
2015-05-22 10:50:00,4.9,4.9,4.89,4.9,784800.0,4.6862,4.6862,4.6766,4.6862,784800.0
2015-05-22 11:00:00,4.9,4.9,4.88,4.89,688800.0,4.6862,4.6862,4.667,4.6766,688800.0
2015-05-22 11:10:00,4.89,4.89,4.86,4.88,3038400.0,4.6766,4.6766,4.6479,4.667,3038400.0
2015-05-22 11:20:00,4.88,4.88,4.87,4.87,967200.0,4.667,4.667,4.6575,4.6575,967200.0
2015-05-22 11:30:00,4.87,4.87,4.86,4.87,844800.0,4.6575,4.6575,4.6479,4.6575,844800.0
2015-05-22 11:40:00,4.86,4.87,4.86,4.87,444000.0,4.6479,4.6575,4.6479,4.6575,444000.0
2015-05-22 11:50:00,4.87,4.88,4.87,4.88,482400.0,4.6575,4.667,4.6575,4.667,482400.0
2015-05-22 12:00:00,4.88,4.88,4.87,4.88,520800.0,4.667,4.667,4.6575,4.667,520800.0
2015-05-22 12:10:00,4.88,4.88,4.88,4.88,480000.0,4.667,4.667,4.667,4.667,480000.0
2015-05-22 12:20:00,4.88,4.88,4.88,4.88,283200.0,4.667,4.667,4.667,4.667,283200.0
2015-05-22 12:30:00,4.88,4.89,4.88,4.89,688800.0,4.667,4.6766,4.667,4.6766,688800.0
2015-05-22 12:40:00,4.89,4.89,4.89,4.89,328800.0,4.6766,4.6766,4.6766,4.6766,328800.0
2015-05-22 12:50:00,4.89,4.89,4.88,4.88,379200.0,4.6766,4.6766,4.667,4.667,379200.0
2015-05-22 13:00:00,4.88,4.91,4.88,4.91,2340000.0,4.667,4.6957,4.667,4.6957,2340000.0
2015-05-22 13:10:00,4.9,4.91,4.89,4.89,638400.0,4.6862,4.6957,4.6766,4.6766,638400.0
2015-05-22 13:20:00,4.9,4.9,4.9,4.9,628800.0,4.6862,4.6862,4.6862,4.6862,628800.0
2015-05-22 13:30:00,4.9,4.91,4.9,4.9,304800.0,4.6862,4.6957,4.6862,4.6862,304800.0
2015-05-22 13:40:00,4.9,4.91,4.9,4.9,470400.0,4.6862,4.6957,4.6862,4.6862,470400.0
2015-05-22 13:50:00,4.91,4.91,4.9,4.9,400800.0,4.6957,4.6957,4.6862,4.6862,400800.0
2015-05-22 14:00:00,4.9,4.9,4.88,4.88,672000.0,4.6862,4.6862,4.667,4.667,672000.0
2015-05-22 14:10:00,4.88,4.89,4.88,4.88,684000.0,4.667,4.6766,4.667,4.667,684000.0
2015-05-22 14:20:00,4.88,4.89,4.88,4.89,477600.0,4.667,4.6766,4.667,4.6766,477600.0
2015-05-22 14:30:00,4.89,4.89,4.88,4.88,124800.0,4.6766,4.6766,4.667,4.667,124800.0
2015-05-22 14:40:00,4.88,4.89,4.88,4.89,480000.0,4.667,4.6766,4.667,4.6766,480000.0
2015-05-22 14:50:00,4.89,4.89,4.89,4.89,379200.0,4.6766,4.6766,4.6766,4.6766,379200.0
2015-05-22 15:00:00,4.89,4.89,4.88,4.89,554400.0,4.6766,4.6766,4.667,4.6766,554400.0
2015-05-22 15:10:00,4.89,4.9,4.89,4.9,835200.0,4.6766,4.6862,4.6766,4.6862,835200.0
2015-05-22 15:20:00,4.9,4.9,4.89,4.9,1675200.0,4.6862,4.6862,4.6766,4.6862,1675200.0
2015-05-22 15:30:00,4.9,4.9,4.89,4.89,1020000.0,4.6862,4.6862,4.6766,4.6766,1020000.0
2015-05-22 15:40:00,4.89,4.89,4.88,4.88,1840800.0,4.6766,4.6766,4.667,4.667,1840800.0
2015-05-22 15:50:00,4.88,4.88,4.86,4.86,2198400.0,4.667,4.667,4.6479,4.6479,2198400.0
2015-05-26 09:30:00,4.83,4.85,4.79,4.81,4281600.0,4.6192,4.6384,4.581,4.6001,4281600.0
2015-05-26 09:40:00,4.81,4.82,4.76,4.76,3117600.0,4.6001,4.6097,4.5523,4.5523,3117600.0
2015-05-26 09:50:00,4.76,4.76,4.74,4.74,3664800.0,4.5523,4.5523,4.5332,4.5332,3664800.0
2015-05-26 10:00:00,4.74,4.75,4.72,4.73,1584000.0,4.5332,4.5427,4.514,4.5236,1584000.0
2015-05-26 10:10:00,4.73,4.73,4.69,4.7,2500800.0,4.5236,4.5236,4.4853,4.4949,2500800.0
2015-05-26 10:20:00,4.69,4.72,4.69,4.72,2323200.0,4.4853,4.514,4.4853,4.514,2323200.0
2015-05-26 10:30:00,4.72,4.72,4.69,4.7,2354400.0,4.514,4.514,4.4853,4.4949,2354400.0
2015-05-26 10:40:00,4.7,4.71,4.7,4.71,1128000.0,4.4949,4.5045,4.4949,4.5045,1128000.0
2015-05-26 10:50:00,4.71,4.71,4.69,4.69,1425600.0,4.5045,4.5045,4.4853,4.4853,1425600.0
2015-05-26 11:00:00,4.69,4.7,4.67,4.68,2217600.0,4.4853,4.4949,4.4662,4.4758,2217600.0
2015-05-26 11:10:00,4.68,4.68,4.67,4.67,2330400.0,4.4758,4.4758,4.4662,4.4662,2330400.0
2015-05-26 11:20:00,4.67,4.69,4.66,4.69,1651200.0,4.4662,4.4853,4.4566,4.4853,1651200.0
2015-05-26 11:30:00,4.68,4.71,4.68,4.7,1459200.0,4.4758,4.5045,4.4758,4.4949,1459200.0
2015-05-26 11:40:00,4.7,4.7,4.69,4.69,981600.0,4.4949,4.4949,4.4853,4.4853,981600.0
2015-05-26 11:50:00,4.69,4.7,4.69,4.69,652800.0,4.4853,4.4949,4.4853,4.4853,652800.0
2015-05-26 12:00:00,4.69,4.7,4.68,4.68,650400.0,4.4853,4.4949,4.4758,4.4758,650400.0
2015-05-26 12:10:00,4.68,4.7,4.68,4.7,472800.0,4.4758,4.4949,4.4758,4.4949,472800.0
2015-05-26 12:20:00,4.7,4.71,4.7,4.71,892800.0,4.4949,4.5045,4.4949,4.5045,892800.0
2015-05-26 12:30:00,4.71,4.71,4.69,4.69,376800.0,4.5045,4.5045,4.4853,4.4853,376800.0
2015-05-26 12:40:00,4.7,4.7,4.69,4.69,348000.0,4.4949,4.4949,4.4853,4.4853,348000.0
2015-05-26 12:50:00,4.69,4.7,4.68,4.68,962400.0,4.4853,4.4949,4.4758,4.4758,962400.0
2015-05-26 13:00:00,4.68,4.68,4.66,4.67,1622400.0,4.4758,4.4758,4.4566,4.4662,1622400.0
2015-05-26 13:10:00,4.67,4.68,4.67,4.67,801600.0,4.4662,4.4758,4.4662,4.4662,801600.0
2015-05-26 13:20:00,4.68,4.69,4.67,4.68,1214400.0,4.4758,4.4853,4.4662,4.4758,1214400.0
2015-05-26 13:30:00,4.68,4.68,4.66,4.66,1260000.0,4.4758,4.4758,4.4566,4.4566,1260000.0
2015-05-26 13:40:00,4.66,4.67,4.65,4.67,1591200.0,4.4566,4.4662,4.4471,4.4662,1591200.0
2015-05-26 13:50:00,4.66,4.67,4.64,4.65,1742400.0,4.4566,4.4662,4.4375,4.4471,1742400.0
2015-05-26 14:00:00,4.65,4.66,4.65,4.65,890400.0,4.4471,4.4566,4.4471,4.4471,890400.0
2015-05-26 14:10:00,4.65,4.67,4.65,4.66,1327200.0,4.4471,4.4662,4.4471,4.4566,1327200.0
2015-05-26 14:20:00,4.66,4.67,4.65,4.65,1334400.0,4.4566,4.4662,4.4471,4.4471,1334400.0
2015-05-26 14:30:00,4.66,4.66,4.65,4.66,1087200.0,4.4566,4.4566,4.4471,4.4566,1087200.0
2015-05-26 14:40:00,4.66,4.67,4.65,4.65,1075200.0,4.4566,4.4662,4.4471,4.4471,1075200.0
2015-05-26 14:50:00,4.65,4.65,4.64,4.64,3403200.0,4.4471,4.4471,4.4375,4.4375,3403200.0
2015-05-26 15:00:00,4.64,4.66,4.63,4.65,1080000.0,4.4375,4.4566,4.428,4.4471,1080000.0
2015-05-26 15:10:00,4.65,4.67,4.65,4.66,1641600.0,4.4471,4.4662,4.4471,4.4566,1641600.0
2015-05-26 15:20:00,4.66,4.67,4.66,4.67,715200.0,4.4566,4.4662,4.4566,4.4662,715200.0
2015-05-26 15:30:00,4.67,4.68,4.67,4.67,1879200.0,4.4662,4.4758,4.4662,4.4662,1879200.0
2015-05-26 15:40:00,4.68,4.7,4.68,4.69,2395200.0,4.4758,4.4949,4.4758,4.4853,2395200.0
2015-05-26 15:50:00,4.69,4.69,4.68,4.69,3760800.0,4.4853,4.4853,4.4758,4.4853,3760800.0
2015-05-27 09:30:00,4.73,4.74,4.7,4.73,5484000.0,4.5236,4.5332,4.4949,4.5236,5484000.0
2015-05-27 09:40:00,4.73,4.77,4.73,4.77,4125600.0,4.5236,4.5618,4.5236,4.5618,4125600.0
2015-05-27 09:50:00,4.77,4.82,4.77,4.8,4704000.0,4.5618,4.6097,4.5618,4.5905,4704000.0
2015-05-27 10:00:00,4.8,4.81,4.79,4.8,1708800.0,4.5905,4.6001,4.581,4.5905,1708800.0
2015-05-27 10:10:00,4.8,4.81,4.8,4.8,1099200.0,4.5905,4.6001,4.5905,4.5905,1099200.0
2015-05-27 10:20:00,4.8,4.82,4.8,4.8,1996800.0,4.5905,4.6097,4.5905,4.5905,1996800.0
2015-05-27 10:30:00,4.8,4.82,4.8,4.82,878400.0,4.5905,4.6097,4.5905,4.6097,878400.0
2015-05-27 10:40:00,4.81,4.82,4.81,4.81,1180800.0,4.6001,4.6097,4.6001,4.6001,1180800.0
2015-05-27 10:50:00,4.82,4.83,4.81,4.83,1538400.0,4.6097,4.6192,4.6001,4.6192,1538400.0
2015-05-27 11:00:00,4.83,4.84,4.83,4.83,1303200.0,4.6192,4.6288,4.6192,4.6192,1303200.0
2015-05-27 11:10:00,4.83,4.84,4.83,4.83,540000.0,4.6192,4.6288,4.6192,4.6192,540000.0
2015-05-27 11:20:00,4.83,4.83,4.82,4.83,789600.0,4.6192,4.6192,4.6097,4.6192,789600.0
2015-05-27 11:30:00,4.83,4.84,4.83,4.83,715200.0,4.6192,4.6288,4.6192,4.6192,715200.0
2015-05-27 11:40:00,4.83,4.85,4.83,4.84,1375200.0,4.6192,4.6384,4.6192,4.6288,1375200.0
2015-05-27 11:50:00,4.84,4.85,4.84,4.85,760800.0,4.6288,4.6384,4.6288,4.6384,760800.0
2015-05-27 12:00:00,4.85,4.85,4.84,4.85,974400.0,4.6384,4.6384,4.6288,4.6384,974400.0
2015-05-27 12:10:00,4.85,4.85,4.84,4.85,715200.0,4.6384,4.6384,4.6288,4.6384,715200.0
2015-05-27 12:20:00,4.85,4.85,4.84,4.84,751200.0,4.6384,4.6384,4.6288,4.6288,751200.0
2015-05-27 12:30:00,4.85,4.85,4.83,4.83,1032000.0,4.6384,4.6384,4.6192,4.6192,1032000.0
2015-05-27 12:40:00,4.83,4.84,4.83,4.84,1087200.0,4.6192,4.6288,4.6192,4.6288,1087200.0
2015-05-27 12:50:00,4.84,4.84,4.84,4.84,686400.0,4.6288,4.6288,4.6288,4.6288,686400.0
2015-05-27 13:00:00,4.84,4.85,4.84,4.85,741600.0,4.6288,4.6384,4.6288,4.6384,741600.0
2015-05-27 13:10:00,4.85,4.86,4.85,4.86,1233600.0,4.6384,4.6479,4.6384,4.6479,1233600.0
2015-05-27 13:20:00,4.86,4.87,4.86,4.87,1466400.0,4.6479,4.6575,4.6479,4.6575,1466400.0
2015-05-27 13:30:00,4.87,4.87,4.86,4.87,715200.0,4.6575,4.6575,4.6479,4.6575,715200.0
2015-05-27 13:40:00,4.87,4.87,4.87,4.87,556800.0,4.6575,4.6575,4.6575,4.6575,556800.0
2015-05-27 13:50:00,4.87,4.88,4.86,4.88,1387200.0,4.6575,4.667,4.6479,4.667,1387200.0
2015-05-27 14:00:00,4.88,4.9,4.88,4.89,1800000.0,4.667,4.6862,4.667,4.6766,1800000.0
2015-05-27 14:10:00,4.89,4.89,4.88,4.89,717600.0,4.6766,4.6766,4.667,4.6766,717600.0
2015-05-27 14:20:00,4.89,4.9,4.89,4.9,789600.0,4.6766,4.6862,4.6766,4.6862,789600.0
2015-05-27 14:30:00,4.9,4.9,4.89,4.89,674400.0,4.6862,4.6862,4.6766,4.6766,674400.0
2015-05-27 14:40:00,4.89,4.9,4.89,4.89,1274400.0,4.6766,4.6862,4.6766,4.6766,1274400.0
2015-05-27 14:50:00,4.89,4.91,4.89,4.91,1444800.0,4.6766,4.6957,4.6766,4.6957,1444800.0
2015-05-27 15:00:00,4.91,4.92,4.9,4.92,1480800.0,4.6957,4.7053,4.6862,4.7053,1480800.0
2015-05-27 15:10:00,4.92,4.93,4.91,4.93,1423200.0,4.7053,4.7149,4.6957,4.7149,1423200.0
2015-05-27 15:20:00,4.93,4.93,4.91,4.92,1540800.0,4.7149,4.7149,4.6957,4.7053,1540800.0
2015-05-27 15:30:00,4.92,4.92,4.91,4.92,2728800.0,4.7053,4.7053,4.6957,4.7053,2728800.0
2015-05-27 15:40:00,4.92,4.93,4.92,4.93,1792800.0,4.7053,4.7149,4.7053,4.7149,1792800.0
2015-05-27 15:50:00,4.93,4.93,4.91,4.92,6028800.0,4.7149,4.7149,4.6957,4.7053,6028800.0
2015-05-28 09:30:00,4.89,4.92,4.88,4.9,3398400.0,4.6766,4.7053,4.667,4.6862,3398400.0
2015-05-28 09:40:00,4.9,4.91,4.88,4.9,1504800.0,4.6862,4.6957,4.667,4.6862,1504800.0
2015-05-28 09:50:00,4.9,4.9,4.85,4.85,3976800.0,4.6862,4.6862,4.6384,4.6384,3976800.0
2015-05-28 10:00:00,4.86,4.87,4.84,4.87,2272800.0,4.6479,4.6575,4.6288,4.6575,2272800.0
2015-05-28 10:10:00,4.87,4.88,4.85,4.88,2534400.0,4.6575,4.667,4.6384,4.667,2534400.0
2015-05-28 10:20:00,4.88,4.88,4.86,4.87,1761600.0,4.667,4.667,4.6479,4.6575,1761600.0
2015-05-28 10:30:00,4.87,4.87,4.84,4.86,2505600.0,4.6575,4.6575,4.6288,4.6479,2505600.0
2015-05-28 10:40:00,4.86,4.87,4.85,4.87,1320000.0,4.6479,4.6575,4.6384,4.6575,1320000.0
2015-05-28 10:50:00,4.87,4.88,4.87,4.87,984000.0,4.6575,4.667,4.6575,4.6575,984000.0
2015-05-28 11:00:00,4.87,4.87,4.86,4.87,780000.0,4.6575,4.6575,4.6479,4.6575,780000.0
2015-05-28 11:10:00,4.86,4.9,4.86,4.89,2116800.0,4.6479,4.6862,4.6479,4.6766,2116800.0
2015-05-28 11:20:00,4.89,4.9,4.88,4.88,1060800.0,4.6766,4.6862,4.667,4.667,1060800.0
2015-05-28 11:30:00,4.89,4.89,4.87,4.88,1036800.0,4.6766,4.6766,4.6575,4.667,1036800.0
2015-05-28 11:40:00,4.88,4.88,4.85,4.85,1092000.0,4.667,4.667,4.6384,4.6384,1092000.0
2015-05-28 11:50:00,4.85,4.86,4.85,4.86,1087200.0,4.6384,4.6479,4.6384,4.6479,1087200.0
2015-05-28 12:00:00,4.86,4.87,4.85,4.86,376800.0,4.6479,4.6575,4.6384,4.6479,376800.0
2015-05-28 12:10:00,4.86,4.88,4.86,4.87,444000.0,4.6479,4.667,4.6479,4.6575,444000.0
2015-05-28 12:20:00,4.87,4.88,4.87,4.88,388800.0,4.6575,4.667,4.6575,4.667,388800.0
2015-05-28 12:30:00,4.88,4.88,4.86,4.86,624000.0,4.667,4.667,4.6479,4.6479,624000.0
2015-05-28 12:40:00,4.86,4.87,4.86,4.87,441600.0,4.6479,4.6575,4.6479,4.6575,441600.0
2015-05-28 12:50:00,4.87,4.87,4.86,4.86,172800.0,4.6575,4.6575,4.6479,4.6479,172800.0
2015-05-28 13:00:00,4.86,4.88,4.86,4.87,600000.0,4.6479,4.667,4.6479,4.6575,600000.0
2015-05-28 13:10:00,4.87,4.87,4.86,4.86,451200.0,4.6575,4.6575,4.6479,4.6479,451200.0
2015-05-28 13:20:00,4.86,4.87,4.86,4.86,564000.0,4.6479,4.6575,4.6479,4.6479,564000.0
2015-05-28 13:30:00,4.87,4.87,4.86,4.87,504000.0,4.6575,4.6575,4.6479,4.6575,504000.0
2015-05-28 13:40:00,4.87,4.88,4.87,4.87,232800.0,4.6575,4.667,4.6575,4.6575,232800.0
2015-05-28 13:50:00,4.87,4.88,4.87,4.87,636000.0,4.6575,4.667,4.6575,4.6575,636000.0
2015-05-28 14:00:00,4.87,4.87,4.87,4.87,297600.0,4.6575,4.6575,4.6575,4.6575,297600.0
2015-05-28 14:10:00,4.87,4.87,4.87,4.87,242400.0,4.6575,4.6575,4.6575,4.6575,242400.0
2015-05-28 14:20:00,4.87,4.89,4.87,4.89,895200.0,4.6575,4.6766,4.6575,4.6766,895200.0
2015-05-28 14:30:00,4.89,4.9,4.89,4.89,657600.0,4.6766,4.6862,4.6766,4.6766,657600.0
2015-05-28 14:40:00,4.89,4.89,4.88,4.88,468000.0,4.6766,4.6766,4.667,4.667,468000.0
2015-05-28 14:50:00,4.88,4.89,4.88,4.89,590400.0,4.667,4.6766,4.667,4.6766,590400.0
2015-05-28 15:00:00,4.89,4.9,4.89,4.89,604800.0,4.6766,4.6862,4.6766,4.6766,604800.0
2015-05-28 15:10:00,4.89,4.9,4.88,4.89,559200.0,4.6766,4.6862,4.667,4.6766,559200.0
2015-05-28 15:20:00,4.89,4.89,4.87,4.87,614400.0,4.6766,4.6766,4.6575,4.6575,614400.0
2015-05-28 15:30:00,4.88,4.88,4.87,4.88,357600.0,4.667,4.667,4.6575,4.667,357600.0
2015-05-28 15:40:00,4.88,4.89,4.88,4.88,708000.0,4.667,4.6766,4.667,4.667,708000.0
2015-05-28 15:50:00,4.88,4.89,4.88,4.89,2114400.0,4.667,4.6766,4.667,4.6766,2114400.0
2015-05-29 09:30:00,4.87,4.89,4.85,4.87,2788800.0,4.6575,4.6766,4.6384,4.6575,2788800.0
2015-05-29 09:40:00,4.87,4.89,4.85,4.86,1843200.0,4.6575,4.6766,4.6384,4.6479,1843200.0
2015-05-29 09:50:00,4.85,4.88,4.85,4.87,1281600.0,4.6384,4.667,4.6384,4.6575,1281600.0
2015-05-29 10:00:00,4.87,4.88,4.84,4.85,1339200.0,4.6575,4.667,4.6288,4.6384,1339200.0
2015-05-29 10:10:00,4.85,4.85,4.83,4.84,1365600.0,4.6384,4.6384,4.6192,4.6288,1365600.0
2015-05-29 10:20:00,4.84,4.85,4.83,4.83,1034400.0,4.6288,4.6384,4.6192,4.6192,1034400.0
2015-05-29 10:30:00,4.83,4.83,4.81,4.82,1315200.0,4.6192,4.6192,4.6001,4.6097,1315200.0
2015-05-29 10:40:00,4.83,4.83,4.78,4.78,2088000.0,4.6192,4.6192,4.5714,4.5714,2088000.0
2015-05-29 10:50:00,4.78,4.79,4.76,4.79,2407200.0,4.5714,4.581,4.5523,4.581,2407200.0
2015-05-29 11:00:00,4.79,4.8,4.78,4.8,1008000.0,4.581,4.5905,4.5714,4.5905,1008000.0
2015-05-29 11:10:00,4.8,4.82,4.79,4.82,1339200.0,4.5905,4.6097,4.581,4.6097,1339200.0
2015-05-29 11:20:00,4.81,4.82,4.79,4.79,1053600.0,4.6001,4.6097,4.581,4.581,1053600.0
2015-05-29 11:30:00,4.79,4.8,4.78,4.8,1509600.0,4.581,4.5905,4.5714,4.5905,1509600.0
2015-05-29 11:40:00,4.8,4.83,4.8,4.83,1288800.0,4.5905,4.6192,4.5905,4.6192,1288800.0
2015-05-29 11:50:00,4.83,4.83,4.82,4.83,652800.0,4.6192,4.6192,4.6097,4.6192,652800.0
2015-05-29 12:00:00,4.83,4.85,4.83,4.84,1569600.0,4.6192,4.6384,4.6192,4.6288,1569600.0
2015-05-29 12:10:00,4.84,4.84,4.83,4.83,547200.0,4.6288,4.6288,4.6192,4.6192,547200.0
2015-05-29 12:20:00,4.83,4.85,4.83,4.85,420000.0,4.6192,4.6384,4.6192,4.6384,420000.0
2015-05-29 12:30:00,4.85,4.87,4.85,4.87,1413600.0,4.6384,4.6575,4.6384,4.6575,1413600.0
2015-05-29 12:40:00,4.87,4.87,4.86,4.86,338400.0,4.6575,4.6575,4.6479,4.6479,338400.0
2015-05-29 12:50:00,4.86,4.86,4.85,4.85,609600.0,4.6479,4.6479,4.6384,4.6384,609600.0
2015-05-29 13:00:00,4.85,4.86,4.85,4.85,379200.0,4.6384,4.6479,4.6384,4.6384,379200.0
2015-05-29 13:10:00,4.85,4.86,4.85,4.86,283200.0,4.6384,4.6479,4.6384,4.6479,283200.0
2015-05-29 13:20:00,4.87,4.87,4.87,4.87,739200.0,4.6575,4.6575,4.6575,4.6575,739200.0
2015-05-29 13:30:00,4.87,4.88,4.86,4.86,681600.0,4.6575,4.667,4.6479,4.6479,681600.0
2015-05-29 13:40:00,4.86,4.87,4.86,4.86,624000.0,4.6479,4.6575,4.6479,4.6479,624000.0
2015-05-29 13:50:00,4.86,4.86,4.84,4.85,1183200.0,4.6479,4.6479,4.6288,4.6384,1183200.0
2015-05-29 14:00:00,4.85,4.85,4.83,4.83,830400.0,4.6384,4.6384,4.6192,4.6192,830400.0
2015-05-29 14:10:00,4.83,4.83,4.82,4.83,472800.0,4.6192,4.6192,4.6097,4.6192,472800.0
2015-05-29 14:20:00,4.83,4.83,4.8,4.81,1238400.0,4.6192,4.6192,4.5905,4.6001,1238400.0
2015-05-29 14:30:00,4.8,4.81,4.79,4.8,1408800.0,4.5905,4.6001,4.581,4.5905,1408800.0
2015-05-29 14:40:00,4.8,4.8,4.77,4.78,1555200.0,4.5905,4.5905,4.5618,4.5714,1555200.0
2015-05-29 14:50:00,4.78,4.8,4.77,4.8,2200800.0,4.5714,4.5905,4.5618,4.5905,2200800.0
2015-05-29 15:00:00,4.8,4.82,4.79,4.82,1521600.0,4.5905,4.6097,4.581,4.6097,1521600.0
2015-05-29 15:10:00,4.82,4.82,4.8,4.8,751200.0,4.6097,4.6097,4.5905,4.5905,751200.0
2015-05-29 15:20:00,4.8,4.82,4.8,4.82,806400.0,4.5905,4.6097,4.5905,4.6097,806400.0
2015-05-29 15:30:00,4.82,4.83,4.81,4.82,1396800.0,4.6097,4.6192,4.6001,4.6097,1396800.0
2015-05-29 15:40:00,4.82,4.83,4.82,4.82,1466400.0,4.6097,4.6192,4.6097,4.6097,1466400.0
2015-05-29 15:50:00,4.81,4.82,4.8,4.8,3057600.0,4.6001,4.6097,4.5905,4.5905,3057600.0
2015-06-01 09:30:00,4.87,4.88,4.82,4.82,4715448.0,4.6575,4.667,4.6097,4.6097,4715448.0
2015-06-01 09:40:00,4.82,4.83,4.77,4.78,4697424.0,4.6097,4.6192,4.5618,4.5714,4697424.0
2015-06-01 09:50:00,4.78,4.79,4.76,4.78,3687192.0,4.5714,4.581,4.5523,4.5714,3687192.0
2015-06-01 10:00:00,4.79,4.82,4.78,4.79,6210048.0,4.581,4.6097,4.5714,4.581,6210048.0
2015-06-01 10:10:00,4.79,4.79,4.73,4.74,3299040.0,4.581,4.581,4.5236,4.5332,3299040.0
2015-06-01 10:20:00,4.74,4.77,4.74,4.77,1652328.0,4.5332,4.5618,4.5332,4.5618,1652328.0
2015-06-01 10:30:00,4.76,4.79,4.74,4.77,1466232.0,4.5523,4.581,4.5332,4.5618,1466232.0
2015-06-01 10:40:00,4.77,4.77,4.75,4.77,1417896.0,4.5618,4.5618,4.5427,4.5618,1417896.0
2015-06-01 10:50:00,4.77,4.81,4.77,4.8,3149088.0,4.5618,4.6001,4.5618,4.5905,3149088.0
2015-06-01 11:00:00,4.8,4.83,4.8,4.81,2020296.0,4.5905,4.6192,4.5905,4.6001,2020296.0
2015-06-01 11:10:00,4.82,4.82,4.8,4.81,1119648.0,4.6097,4.6097,4.5905,4.6001,1119648.0
2015-06-01 11:20:00,4.81,4.82,4.79,4.8,1165464.0,4.6001,4.6097,4.581,4.5905,1165464.0
2015-06-01 11:30:00,4.79,4.81,4.79,4.8,761328.0,4.581,4.6001,4.581,4.5905,761328.0
2015-06-01 11:40:00,4.8,4.81,4.8,4.8,1632912.0,4.5905,4.6001,4.5905,4.5905,1632912.0
2015-06-01 11:50:00,4.8,4.8,4.79,4.8,318000.0,4.5905,4.5905,4.581,4.5905,318000.0
2015-06-01 12:00:00,4.8,4.82,4.79,4.81,710832.0,4.5905,4.6097,4.581,4.6001,710832.0
2015-06-01 12:10:00,4.81,4.85,4.81,4.85,1433016.0,4.6001,4.6384,4.6001,4.6384,1433016.0
2015-06-01 12:20:00,4.85,4.86,4.84,4.86,3828072.0,4.6384,4.6479,4.6288,4.6479,3828072.0
2015-06-01 12:30:00,4.86,4.87,4.85,4.86,811128.0,4.6479,4.6575,4.6384,4.6479,811128.0
2015-06-01 12:40:00,4.85,4.86,4.85,4.86,467520.0,4.6384,4.6479,4.6384,4.6479,467520.0
2015-06-01 12:50:00,4.86,4.87,4.86,4.87,1539336.0,4.6479,4.6575,4.6479,4.6575,1539336.0
2015-06-01 13:00:00,4.87,4.88,4.86,4.87,1079472.0,4.6575,4.667,4.6479,4.6575,1079472.0
2015-06-01 13:10:00,4.86,4.87,4.85,4.86,1902888.0,4.6479,4.6575,4.6384,4.6479,1902888.0
2015-06-01 13:20:00,4.85,4.87,4.85,4.87,452328.0,4.6384,4.6575,4.6384,4.6575,452328.0
2015-06-01 13:30:00,4.87,4.88,4.86,4.87,1165848.0,4.6575,4.667,4.6479,4.6575,1165848.0
2015-06-01 13:40:00,4.87,4.87,4.86,4.87,460032.0,4.6575,4.6575,4.6479,4.6575,460032.0
2015-06-01 13:50:00,4.87,4.87,4.86,4.87,422064.0,4.6575,4.6575,4.6479,4.6575,422064.0
2015-06-01 14:00:00,4.87,4.88,4.86,4.86,750600.0,4.6575,4.667,4.6479,4.6479,750600.0
2015-06-01 14:10:00,4.86,4.87,4.86,4.87,550944.0,4.6479,4.6575,4.6479,4.6575,550944.0
2015-06-01 14:20:00,4.87,4.88,4.87,4.88,925872.0,4.6575,4.667,4.6575,4.667,925872.0
2015-06-01 14:30:00,4.88,4.88,4.87,4.87,1005144.0,4.667,4.667,4.6575,4.6575,1005144.0
2015-06-01 14:40:00,4.86,4.88,4.86,4.87,917064.0,4.6479,4.667,4.6479,4.6575,917064.0
2015-06-01 14:50:00,4.87,4.88,4.86,4.87,300000.0,4.6575,4.667,4.6479,4.6575,300000.0
2015-06-01 15:00:00,4.87,4.88,4.87,4.88,503520.0,4.6575,4.667,4.6575,4.667,503520.0
2015-06-01 15:10:00,4.88,4.88,4.87,4.87,640056.0,4.667,4.667,4.6575,4.6575,640056.0
2015-06-01 15:20:00,4.87,4.87,4.86,4.86,1676208.0,4.6575,4.6575,4.6479,4.6479,1676208.0
2015-06-01 15:30:00,4.86,4.86,4.84,4.84,1949376.0,4.6479,4.6479,4.6288,4.6288,1949376.0
2015-06-01 15:40:00,4.85,4.85,4.84,4.85,1113888.0,4.6384,4.6384,4.6288,4.6384,1113888.0
2015-06-01 15:50:00,4.85,4.85,4.83,4.84,2366016.0,4.6384,4.6384,4.6192,4.6288,2366016.0
2015-06-02 09:30:00,4.79,4.8,4.74,4.75,4819080.0,4.581,4.5905,4.5332,4.5427,4819080.0
2015-06-02 09:40:00,4.75,4.76,4.73,4.73,4677648.0,4.5427,4.5523,4.5236,4.5236,4677648.0
2015-06-02 09:50:00,4.73,4.77,4.72,4.76,3428616.0,4.5236,4.5618,4.514,4.5523,3428616.0
2015-06-02 10:00:00,4.76,4.79,4.75,4.77,3401304.0,4.5523,4.581,4.5427,4.5618,3401304.0
2015-06-02 10:10:00,4.78,4.8,4.77,4.78,2604960.0,4.5714,4.5905,4.5618,4.5714,2604960.0
2015-06-02 10:20:00,4.78,4.8,4.78,4.78,1420032.0,4.5714,4.5905,4.5714,4.5714,1420032.0
2015-06-02 10:30:00,4.79,4.82,4.78,4.81,1972440.0,4.581,4.6097,4.5714,4.6001,1972440.0
2015-06-02 10:40:00,4.81,4.82,4.81,4.82,2852544.0,4.6001,4.6097,4.6001,4.6097,2852544.0
2015-06-02 10:50:00,4.82,4.82,4.79,4.79,987984.0,4.6097,4.6097,4.581,4.581,987984.0
2015-06-02 11:00:00,4.79,4.81,4.78,4.81,783048.0,4.581,4.6001,4.5714,4.6001,783048.0
2015-06-02 11:10:00,4.81,4.81,4.79,4.79,655008.0,4.6001,4.6001,4.581,4.581,655008.0
2015-06-02 11:20:00,4.79,4.8,4.78,4.78,955704.0,4.581,4.5905,4.5714,4.5714,955704.0
2015-06-02 11:30:00,4.78,4.79,4.78,4.79,592920.0,4.5714,4.581,4.5714,4.581,592920.0
2015-06-02 11:40:00,4.79,4.8,4.79,4.79,447552.0,4.581,4.5905,4.581,4.581,447552.0
2015-06-02 11:50:00,4.79,4.8,4.79,4.8,961152.0,4.581,4.5905,4.581,4.5905,961152.0
2015-06-02 12:00:00,4.8,4.85,4.8,4.84,2786088.0,4.5905,4.6384,4.5905,4.6288,2786088.0
2015-06-02 12:10:00,4.84,4.85,4.83,4.83,818496.0,4.6288,4.6384,4.6192,4.6192,818496.0
2015-06-02 12:20:00,4.83,4.84,4.83,4.83,569928.0,4.6192,4.6288,4.6192,4.6192,569928.0
2015-06-02 12:30:00,4.83,4.83,4.82,4.83,547104.0,4.6192,4.6192,4.6097,4.6192,547104.0
2015-06-02 12:40:00,4.83,4.85,4.83,4.85,768216.0,4.6192,4.6384,4.6192,4.6384,768216.0
2015-06-02 12:50:00,4.84,4.86,4.84,4.85,1206288.0,4.6288,4.6479,4.6288,4.6384,1206288.0
2015-06-02 13:00:00,4.85,4.86,4.85,4.85,1618176.0,4.6384,4.6479,4.6384,4.6384,1618176.0
2015-06-02 13:10:00,4.85,4.86,4.85,4.85,254400.0,4.6384,4.6479,4.6384,4.6384,254400.0
2015-06-02 13:20:00,4.86,4.87,4.85,4.85,1272576.0,4.6479,4.6575,4.6384,4.6384,1272576.0
2015-06-02 13:30:00,4.85,4.86,4.84,4.85,724992.0,4.6384,4.6479,4.6288,4.6384,724992.0
2015-06-02 13:40:00,4.85,4.86,4.85,4.85,217896.0,4.6384,4.6479,4.6384,4.6384,217896.0
2015-06-02 13:50:00,4.85,4.86,4.85,4.86,482904.0,4.6384,4.6479,4.6384,4.6479,482904.0
2015-06-02 14:00:00,4.86,4.86,4.85,4.85,506184.0,4.6479,4.6479,4.6384,4.6384,506184.0
2015-06-02 14:10:00,4.85,4.85,4.83,4.83,650664.0,4.6384,4.6384,4.6192,4.6192,650664.0
2015-06-02 14:20:00,4.83,4.84,4.83,4.83,2290512.0,4.6192,4.6288,4.6192,4.6192,2290512.0
2015-06-02 14:30:00,4.83,4.83,4.82,4.82,3604752.0,4.6192,4.6192,4.6097,4.6097,3604752.0
2015-06-02 14:40:00,4.82,4.82,4.8,4.81,3137088.0,4.6097,4.6097,4.5905,4.6001,3137088.0
2015-06-02 14:50:00,4.81,4.82,4.8,4.82,2320632.0,4.6001,4.6097,4.5905,4.6097,2320632.0
2015-06-02 15:00:00,4.81,4.82,4.79,4.81,1093176.0,4.6001,4.6097,4.581,4.6001,1093176.0
2015-06-02 15:10:00,4.81,4.81,4.8,4.81,499704.0,4.6001,4.6001,4.5905,4.6001,499704.0
2015-06-02 15:20:00,4.81,4.81,4.8,4.8,1306752.0,4.6001,4.6001,4.5905,4.5905,1306752.0
2015-06-02 15:30:00,4.8,4.82,4.8,4.81,1004688.0,4.5905,4.6097,4.5905,4.6001,1004688.0
2015-06-02 15:40:00,4.81,4.81,4.79,4.8,1435752.0,4.6001,4.6001,4.581,4.5905,1435752.0
2015-06-02 15:50:00,4.8,4.8,4.8,4.8,2248848.0,4.5905,4.5905,4.5905,4.5905,2248848.0
2015-06-03 09:30:00,4.87,4.88,4.81,4.83,5419920.0,4.6575,4.667,4.6001,4.6192,5419920.0
2015-06-03 09:40:00,4.83,4.86,4.82,4.85,3206064.0,4.6192,4.6479,4.6097,4.6384,3206064.0
2015-06-03 09:50:00,4.85,4.86,4.83,4.86,1504248.0,4.6384,4.6479,4.6192,4.6479,1504248.0
2015-06-03 10:00:00,4.86,4.86,4.83,4.85,1941456.0,4.6479,4.6479,4.6192,4.6384,1941456.0
2015-06-03 10:10:00,4.85,4.89,4.85,4.88,3505104.0,4.6384,4.6766,4.6384,4.667,3505104.0
2015-06-03 10:20:00,4.88,4.9,4.88,4.89,2088408.0,4.667,4.6862,4.667,4.6766,2088408.0
2015-06-03 10:30:00,4.89,4.89,4.88,4.89,1306728.0,4.6766,4.6766,4.667,4.6766,1306728.0
2015-06-03 10:40:00,4.88,4.89,4.87,4.89,2509800.0,4.667,4.6766,4.6575,4.6766,2509800.0
2015-06-03 10:50:00,4.89,4.89,4.88,4.89,1320312.0,4.6766,4.6766,4.667,4.6766,1320312.0
2015-06-03 11:00:00,4.88,4.89,4.87,4.88,2266272.0,4.667,4.6766,4.6575,4.667,2266272.0
2015-06-03 11:10:00,4.88,4.88,4.87,4.88,527424.0,4.667,4.667,4.6575,4.667,527424.0
2015-06-03 11:20:00,4.88,4.88,4.86,4.86,3006600.0,4.667,4.667,4.6479,4.6479,3006600.0
2015-06-03 11:30:00,4.86,4.87,4.86,4.86,843336.0,4.6479,4.6575,4.6479,4.6479,843336.0
2015-06-03 11:40:00,4.86,4.86,4.84,4.84,1545096.0,4.6479,4.6479,4.6288,4.6288,1545096.0
2015-06-03 11:50:00,4.84,4.84,4.82,4.84,1342080.0,4.6288,4.6288,4.6097,4.6288,1342080.0
2015-06-03 12:00:00,4.84,4.85,4.83,4.84,1546536.0,4.6288,4.6384,4.6192,4.6288,1546536.0
2015-06-03 12:10:00,4.84,4.85,4.83,4.83,1332888.0,4.6288,4.6384,4.6192,4.6192,1332888.0
2015-06-03 12:20:00,4.83,4.83,4.81,4.83,1049232.0,4.6192,4.6192,4.6001,4.6192,1049232.0
2015-06-03 12:30:00,4.83,4.83,4.82,4.83,991728.0,4.6192,4.6192,4.6097,4.6192,991728.0
2015-06-03 12:40:00,4.83,4.83,4.81,4.82,784104.0,4.6192,4.6192,4.6001,4.6097,784104.0
2015-06-03 12:50:00,4.82,4.83,4.81,4.83,782760.0,4.6097,4.6192,4.6001,4.6192,782760.0
2015-06-03 13:00:00,4.83,4.84,4.82,4.83,952272.0,4.6192,4.6288,4.6097,4.6192,952272.0
2015-06-03 13:10:00,4.83,4.84,4.83,4.84,800040.0,4.6192,4.6288,4.6192,4.6288,800040.0
2015-06-03 13:20:00,4.84,4.84,4.82,4.83,539520.0,4.6288,4.6288,4.6097,4.6192,539520.0
2015-06-03 13:30:00,4.83,4.84,4.82,4.83,624696.0,4.6192,4.6288,4.6097,4.6192,624696.0
2015-06-03 13:40:00,4.83,4.84,4.83,4.83,326160.0,4.6192,4.6288,4.6192,4.6192,326160.0
2015-06-03 13:50:00,4.84,4.84,4.84,4.84,665424.0,4.6288,4.6288,4.6288,4.6288,665424.0
2015-06-03 14:00:00,4.84,4.85,4.84,4.84,813912.0,4.6288,4.6384,4.6288,4.6288,813912.0
2015-06-03 14:10:00,4.85,4.86,4.84,4.85,856272.0,4.6384,4.6479,4.6288,4.6384,856272.0
2015-06-03 14:20:00,4.85,4.86,4.85,4.85,1075992.0,4.6384,4.6479,4.6384,4.6384,1075992.0
2015-06-03 14:30:00,4.85,4.85,4.84,4.85,924624.0,4.6384,4.6384,4.6288,4.6384,924624.0
2015-06-03 14:40:00,4.85,4.85,4.84,4.84,795864.0,4.6384,4.6384,4.6288,4.6288,795864.0
2015-06-03 14:50:00,4.85,4.85,4.83,4.84,1302672.0,4.6384,4.6384,4.6192,4.6288,1302672.0
2015-06-03 15:00:00,4.84,4.85,4.83,4.84,597000.0,4.6288,4.6384,4.6192,4.6288,597000.0
2015-06-03 15:10:00,4.84,4.85,4.82,4.82,1003152.0,4.6288,4.6384,4.6097,4.6097,1003152.0
2015-06-03 15:20:00,4.82,4.83,4.82,4.83,535080.0,4.6097,4.6192,4.6097,4.6192,535080.0
2015-06-03 15:30:00,4.83,4.84,4.82,4.84,771984.0,4.6192,4.6288,4.6097,4.6288,771984.0
2015-06-03 15:40:00,4.84,4.84,4.83,4.83,659856.0,4.6288,4.6288,4.6192,4.6192,659856.0
2015-06-03 15:50:00,4.83,4.84,4.82,4.84,2256912.0,4.6192,4.6288,4.6097,4.6288,2256912.0
2015-06-04 09:30:00,4.76,4.79,4.75,4.79,7069920.0,4.5523,4.581,4.5427,4.581,7069920.0
2015-06-04 09:40:00,4.79,4.82,4.79,4.8,4320672.0,4.581,4.6097,4.581,4.5905,4320672.0
2015-06-04 09:50:00,4.79,4.83,4.78,4.82,2660472.0,4.581,4.6192,4.5714,4.6097,2660472.0
2015-06-04 10:00:00,4.82,4.85,4.82,4.84,3224736.0,4.6097,4.6384,4.6097,4.6288,3224736.0
2015-06-04 10:10:00,4.84,4.85,4.82,4.82,1398312.0,4.6288,4.6384,4.6097,4.6097,1398312.0
2015-06-04 10:20:00,4.83,4.83,4.81,4.82,726144.0,4.6192,4.6192,4.6001,4.6097,726144.0
2015-06-04 10:30:00,4.81,4.81,4.78,4.8,1702584.0,4.6001,4.6001,4.5714,4.5905,1702584.0
2015-06-04 10:40:00,4.8,4.82,4.8,4.81,604128.0,4.5905,4.6097,4.5905,4.6001,604128.0
2015-06-04 10:50:00,4.81,4.81,4.79,4.79,698400.0,4.6001,4.6001,4.581,4.581,698400.0
2015-06-04 11:00:00,4.79,4.79,4.76,4.77,2431968.0,4.581,4.581,4.5523,4.5618,2431968.0
2015-06-04 11:10:00,4.77,4.8,4.76,4.78,1760568.0,4.5618,4.5905,4.5523,4.5714,1760568.0
2015-06-04 11:20:00,4.78,4.8,4.78,4.79,922200.0,4.5714,4.5905,4.5714,4.581,922200.0
2015-06-04 11:30:00,4.79,4.79,4.76,4.77,1290096.0,4.581,4.581,4.5523,4.5618,1290096.0
2015-06-04 11:40:00,4.78,4.78,4.75,4.76,1688424.0,4.5714,4.5714,4.5427,4.5523,1688424.0
2015-06-04 11:50:00,4.76,4.77,4.75,4.77,2212536.0,4.5523,4.5618,4.5427,4.5618,2212536.0
2015-06-04 12:00:00,4.76,4.77,4.76,4.77,676608.0,4.5523,4.5618,4.5523,4.5618,676608.0
2015-06-04 12:10:00,4.77,4.77,4.76,4.77,947160.0,4.5618,4.5618,4.5523,4.5618,947160.0
2015-06-04 12:20:00,4.76,4.77,4.76,4.76,1320744.0,4.5523,4.5618,4.5523,4.5523,1320744.0
2015-06-04 12:30:00,4.76,4.78,4.76,4.77,2876016.0,4.5523,4.5714,4.5523,4.5618,2876016.0
2015-06-04 12:40:00,4.77,4.77,4.76,4.77,768000.0,4.5618,4.5618,4.5523,4.5618,768000.0
2015-06-04 12:50:00,4.77,4.77,4.75,4.76,1444488.0,4.5618,4.5618,4.5427,4.5523,1444488.0
2015-06-04 13:00:00,4.75,4.76,4.73,4.73,5527416.0,4.5427,4.5523,4.5236,4.5236,5527416.0
2015-06-04 13:10:00,4.74,4.75,4.71,4.72,5273568.0,4.5332,4.5427,4.5045,4.514,5273568.0
2015-06-04 13:20:00,4.72,4.72,4.7,4.71,3640056.0,4.514,4.514,4.4949,4.5045,3640056.0
2015-06-04 13:30:00,4.71,4.72,4.7,4.72,2039352.0,4.5045,4.514,4.4949,4.514,2039352.0
2015-06-04 13:40:00,4.72,4.72,4.7,4.7,1502544.0,4.514,4.514,4.4949,4.4949,1502544.0
2015-06-04 13:50:00,4.7,4.71,4.69,4.7,1899600.0,4.4949,4.5045,4.4853,4.4949,1899600.0
2015-06-04 14:00:00,4.7,4.7,4.69,4.69,2050368.0,4.4949,4.4949,4.4853,4.4853,2050368.0
2015-06-04 14:10:00,4.7,4.72,4.69,4.72,3152304.0,4.4949,4.514,4.4853,4.514,3152304.0
2015-06-04 14:20:00,4.72,4.73,4.71,4.71,1423584.0,4.514,4.5236,4.5045,4.5045,1423584.0
2015-06-04 14:30:00,4.71,4.72,4.7,4.71,1493544.0,4.5045,4.514,4.4949,4.5045,1493544.0
2015-06-04 14:40:00,4.71,4.72,4.71,4.71,1228800.0,4.5045,4.514,4.5045,4.5045,1228800.0
2015-06-04 14:50:00,4.72,4.72,4.71,4.72,667872.0,4.514,4.514,4.5045,4.514,667872.0
2015-06-04 15:00:00,4.72,4.74,4.72,4.73,1439976.0,4.514,4.5332,4.514,4.5236,1439976.0
2015-06-04 15:10:00,4.73,4.73,4.7,4.71,1771104.0,4.5236,4.5236,4.4949,4.5045,1771104.0
2015-06-04 15:20:00,4.71,4.71,4.7,4.71,934776.0,4.5045,4.5045,4.4949,4.5045,934776.0
2015-06-04 15:30:00,4.71,4.71,4.7,4.71,999864.0,4.5045,4.5045,4.4949,4.5045,999864.0
2015-06-04 15:40:00,4.71,4.72,4.71,4.71,2538816.0,4.5045,4.514,4.5045,4.5045,2538816.0
2015-06-04 15:50:00,4.71,4.73,4.7,4.73,4826232.0,4.5045,4.5236,4.4949,4.5236,4826232.0
2015-06-05 09:30:00,4.71,4.74,4.64,4.64,7056816.0,4.5045,4.5332,4.4375,4.4375,7056816.0
2015-06-05 09:40:00,4.64,4.65,4.61,4.63,4978272.0,4.4375,4.4471,4.4088,4.428,4978272.0
2015-06-05 09:50:00,4.63,4.67,4.63,4.67,3818352.0,4.428,4.4662,4.428,4.4662,3818352.0
2015-06-05 10:00:00,4.67,4.72,4.66,4.7,3884640.0,4.4662,4.514,4.4566,4.4949,3884640.0
2015-06-05 10:10:00,4.69,4.7,4.68,4.7,1258608.0,4.4853,4.4949,4.4758,4.4949,1258608.0
2015-06-05 10:20:00,4.7,4.73,4.7,4.71,1470048.0,4.4949,4.5236,4.4949,4.5045,1470048.0
2015-06-05 10:30:00,4.71,4.74,4.71,4.74,1587096.0,4.5045,4.5332,4.5045,4.5332,1587096.0
2015-06-05 10:40:00,4.74,4.75,4.7,4.71,2713800.0,4.5332,4.5427,4.4949,4.5045,2713800.0
2015-06-05 10:50:00,4.71,4.71,4.69,4.7,2236320.0,4.5045,4.5045,4.4853,4.4949,2236320.0
2015-06-05 11:00:00,4.7,4.72,4.7,4.71,925296.0,4.4949,4.514,4.4949,4.5045,925296.0
2015-06-05 11:10:00,4.72,4.72,4.71,4.72,2151888.0,4.514,4.514,4.5045,4.514,2151888.0
2015-06-05 11:20:00,4.73,4.74,4.71,4.73,1248816.0,4.5236,4.5332,4.5045,4.5236,1248816.0
2015-06-05 11:30:00,4.73,4.73,4.7,4.71,1221192.0,4.5236,4.5236,4.4949,4.5045,1221192.0
2015-06-05 11:40:00,4.71,4.72,4.7,4.71,869136.0,4.5045,4.514,4.4949,4.5045,869136.0
2015-06-05 11:50:00,4.71,4.72,4.7,4.72,655608.0,4.5045,4.514,4.4949,4.514,655608.0
2015-06-05 12:00:00,4.71,4.72,4.7,4.71,656064.0,4.5045,4.514,4.4949,4.5045,656064.0
2015-06-05 12:10:00,4.71,4.71,4.7,4.71,241080.0,4.5045,4.5045,4.4949,4.5045,241080.0
2015-06-05 12:20:00,4.71,4.71,4.69,4.69,974952.0,4.5045,4.5045,4.4853,4.4853,974952.0
2015-06-05 12:30:00,4.69,4.69,4.68,4.69,1511472.0,4.4853,4.4853,4.4758,4.4853,1511472.0
2015-06-05 12:40:00,4.69,4.71,4.68,4.7,905712.0,4.4853,4.5045,4.4758,4.4949,905712.0
2015-06-05 12:50:00,4.7,4.72,4.7,4.71,789480.0,4.4949,4.514,4.4949,4.5045,789480.0
2015-06-05 13:00:00,4.71,4.71,4.71,4.71,874800.0,4.5045,4.5045,4.5045,4.5045,874800.0
2015-06-05 13:10:00,4.71,4.71,4.7,4.71,407520.0,4.5045,4.5045,4.4949,4.5045,407520.0
2015-06-05 13:20:00,4.71,4.71,4.7,4.71,1723272.0,4.5045,4.5045,4.4949,4.5045,1723272.0
2015-06-05 13:30:00,4.71,4.72,4.71,4.72,2349312.0,4.5045,4.514,4.5045,4.514,2349312.0
2015-06-05 13:40:00,4.71,4.71,4.7,4.7,388080.0,4.5045,4.5045,4.4949,4.4949,388080.0
2015-06-05 13:50:00,4.71,4.71,4.7,4.71,480048.0,4.5045,4.5045,4.4949,4.5045,480048.0
2015-06-05 14:00:00,4.71,4.72,4.71,4.71,1959000.0,4.5045,4.514,4.5045,4.5045,1959000.0
2015-06-05 14:10:00,4.72,4.73,4.71,4.73,3306888.0,4.514,4.5236,4.5045,4.5236,3306888.0
2015-06-05 14:20:00,4.73,4.73,4.71,4.72,1179912.0,4.5236,4.5236,4.5045,4.514,1179912.0
2015-06-05 14:30:00,4.72,4.72,4.71,4.72,416832.0,4.514,4.514,4.5045,4.514,416832.0
2015-06-05 14:40:00,4.72,4.72,4.7,4.71,725640.0,4.514,4.514,4.4949,4.5045,725640.0
2015-06-05 14:50:00,4.71,4.72,4.71,4.72,735120.0,4.5045,4.514,4.5045,4.514,735120.0
2015-06-05 15:00:00,4.72,4.72,4.71,4.71,694824.0,4.514,4.514,4.5045,4.5045,694824.0
2015-06-05 15:10:00,4.71,4.72,4.71,4.71,858192.0,4.5045,4.514,4.5045,4.5045,858192.0
2015-06-05 15:20:00,4.71,4.71,4.7,4.7,1286592.0,4.5045,4.5045,4.4949,4.4949,1286592.0
2015-06-05 15:30:00,4.7,4.71,4.69,4.7,840024.0,4.4949,4.5045,4.4853,4.4949,840024.0
2015-06-05 15:40:00,4.69,4.7,4.69,4.7,827592.0,4.4853,4.4949,4.4853,4.4949,827592.0
2015-06-05 15:50:00,4.7,4.7,4.69,4.7,2036712.0,4.4949,4.4949,4.4853,4.4949,2036712.0
2015-06-08 09:30:00,4.69,4.7,4.66,4.68,4535304.0,4.4853,4.4949,4.4566,4.4758,4535304.0
2015-06-08 09:40:00,4.68,4.69,4.65,4.67,3485664.0,4.4758,4.4853,4.4471,4.4662,3485664.0
2015-06-08 09:50:00,4.66,4.66,4.64,4.65,3321648.0,4.4566,4.4566,4.4375,4.4471,3321648.0
2015-06-08 10:00:00,4.65,4.66,4.63,4.65,3051000.0,4.4471,4.4566,4.428,4.4471,3051000.0
2015-06-08 10:10:00,4.65,4.65,4.63,4.64,1685640.0,4.4471,4.4471,4.428,4.4375,1685640.0
2015-06-08 10:20:00,4.63,4.65,4.63,4.64,601080.0,4.428,4.4471,4.428,4.4375,601080.0
2015-06-08 10:30:00,4.64,4.66,4.64,4.64,1079736.0,4.4375,4.4566,4.4375,4.4375,1079736.0
2015-06-08 10:40:00,4.64,4.66,4.63,4.64,1345680.0,4.4375,4.4566,4.428,4.4375,1345680.0
2015-06-08 10:50:00,4.64,4.64,4.62,4.63,2279328.0,4.4375,4.4375,4.4184,4.428,2279328.0
2015-06-08 11:00:00,4.63,4.65,4.62,4.64,1057848.0,4.428,4.4471,4.4184,4.4375,1057848.0
2015-06-08 11:10:00,4.64,4.65,4.63,4.64,663240.0,4.4375,4.4471,4.428,4.4375,663240.0
2015-06-08 11:20:00,4.64,4.65,4.62,4.62,1253904.0,4.4375,4.4471,4.4184,4.4184,1253904.0
2015-06-08 11:30:00,4.62,4.63,4.62,4.62,943800.0,4.4184,4.428,4.4184,4.4184,943800.0
2015-06-08 11:40:00,4.62,4.62,4.61,4.61,1803168.0,4.4184,4.4184,4.4088,4.4088,1803168.0
2015-06-08 11:50:00,4.62,4.62,4.6,4.6,1633968.0,4.4184,4.4184,4.3993,4.3993,1633968.0
2015-06-08 12:00:00,4.6,4.61,4.59,4.61,1529760.0,4.3993,4.4088,4.3897,4.4088,1529760.0
2015-06-08 12:10:00,4.6,4.61,4.6,4.61,758664.0,4.3993,4.4088,4.3993,4.4088,758664.0
2015-06-08 12:20:00,4.61,4.61,4.6,4.6,710880.0,4.4088,4.4088,4.3993,4.3993,710880.0
2015-06-08 12:30:00,4.6,4.6,4.59,4.6,922320.0,4.3993,4.3993,4.3897,4.3993,922320.0
2015-06-08 12:40:00,4.6,4.6,4.58,4.58,2480184.0,4.3993,4.3993,4.3801,4.3801,2480184.0
2015-06-08 12:50:00,4.58,4.58,4.56,4.56,1685760.0,4.3801,4.3801,4.361,4.361,1685760.0
2015-06-08 13:00:00,4.56,4.57,4.56,4.56,876768.0,4.361,4.3706,4.361,4.361,876768.0
2015-06-08 13:10:00,4.56,4.56,4.54,4.55,1442736.0,4.361,4.361,4.3419,4.3514,1442736.0
2015-06-08 13:20:00,4.55,4.56,4.54,4.54,1439064.0,4.3514,4.361,4.3419,4.3419,1439064.0
2015-06-08 13:30:00,4.54,4.54,4.53,4.53,2424048.0,4.3419,4.3419,4.3323,4.3323,2424048.0
2015-06-08 13:40:00,4.53,4.55,4.53,4.55,1945680.0,4.3323,4.3514,4.3323,4.3514,1945680.0
2015-06-08 13:50:00,4.55,4.55,4.54,4.55,1005984.0,4.3514,4.3514,4.3419,4.3514,1005984.0
2015-06-08 14:00:00,4.54,4.54,4.53,4.53,1431480.0,4.3419,4.3419,4.3323,4.3323,1431480.0
2015-06-08 14:10:00,4.53,4.54,4.53,4.54,1257192.0,4.3323,4.3419,4.3323,4.3419,1257192.0
2015-06-08 14:20:00,4.54,4.56,4.54,4.56,1640448.0,4.3419,4.361,4.3419,4.361,1640448.0
2015-06-08 14:30:00,4.56,4.59,4.56,4.58,2358168.0,4.361,4.3897,4.361,4.3801,2358168.0
2015-06-08 14:40:00,4.58,4.59,4.58,4.58,1487712.0,4.3801,4.3897,4.3801,4.3801,1487712.0
2015-06-08 14:50:00,4.59,4.6,4.59,4.59,2163312.0,4.3897,4.3993,4.3897,4.3897,2163312.0
2015-06-08 15:00:00,4.59,4.59,4.58,4.58,897288.0,4.3897,4.3897,4.3801,4.3801,897288.0
2015-06-08 15:10:00,4.58,4.58,4.57,4.58,1213128.0,4.3801,4.3801,4.3706,4.3801,1213128.0
2015-06-08 15:20:00,4.58,4.59,4.56,4.57,1643568.0,4.3801,4.3897,4.361,4.3706,1643568.0
2015-06-08 15:30:00,4.57,4.58,4.56,4.56,1143360.0,4.3706,4.3801,4.361,4.361,1143360.0
2015-06-08 15:40:00,4.56,4.57,4.56,4.57,1687560.0,4.361,4.3706,4.361,4.3706,1687560.0
2015-06-08 15:50:00,4.57,4.57,4.55,4.55,3653904.0,4.3706,4.3706,4.3514,4.3514,3653904.0
2015-06-09 09:30:00,4.52,4.54,4.51,4.51,4808856.0,4.3228,4.3419,4.3132,4.3132,4808856.0
2015-06-09 09:40:00,4.51,4.52,4.47,4.48,5154192.0,4.3132,4.3228,4.2749,4.2845,5154192.0
2015-06-09 09:50:00,4.48,4.49,4.46,4.47,2948064.0,4.2845,4.2941,4.2654,4.2749,2948064.0
2015-06-09 10:00:00,4.47,4.48,4.45,4.48,3953832.0,4.2749,4.2845,4.2558,4.2845,3953832.0
2015-06-09 10:10:00,4.48,4.49,4.46,4.46,2077104.0,4.2845,4.2941,4.2654,4.2654,2077104.0
2015-06-09 10:20:00,4.47,4.47,4.44,4.44,2986176.0,4.2749,4.2749,4.2462,4.2462,2986176.0
2015-06-09 10:30:00,4.44,4.47,4.43,4.47,3438000.0,4.2462,4.2749,4.2367,4.2749,3438000.0
2015-06-09 10:40:00,4.47,4.48,4.46,4.48,1578480.0,4.2749,4.2845,4.2654,4.2845,1578480.0
2015-06-09 10:50:00,4.48,4.51,4.48,4.51,2128248.0,4.2845,4.3132,4.2845,4.3132,2128248.0
2015-06-09 11:00:00,4.51,4.52,4.5,4.51,3032136.0,4.3132,4.3228,4.3036,4.3132,3032136.0
2015-06-09 11:10:00,4.51,4.52,4.5,4.51,2268816.0,4.3132,4.3228,4.3036,4.3132,2268816.0
2015-06-09 11:20:00,4.51,4.52,4.51,4.52,450912.0,4.3132,4.3228,4.3132,4.3228,450912.0
2015-06-09 11:30:00,4.52,4.54,4.52,4.53,2053896.0,4.3228,4.3419,4.3228,4.3323,2053896.0
2015-06-09 11:40:00,4.54,4.54,4.53,4.53,813744.0,4.3419,4.3419,4.3323,4.3323,813744.0
2015-06-09 11:50:00,4.53,4.53,4.51,4.52,1955952.0,4.3323,4.3323,4.3132,4.3228,1955952.0
2015-06-09 12:00:00,4.52,4.53,4.52,4.53,532416.0,4.3228,4.3323,4.3228,4.3323,532416.0
2015-06-09 12:10:00,4.53,4.53,4.5,4.51,641592.0,4.3323,4.3323,4.3036,4.3132,641592.0
2015-06-09 12:20:00,4.51,4.52,4.51,4.52,493920.0,4.3132,4.3228,4.3132,4.3228,493920.0
2015-06-09 12:30:00,4.52,4.53,4.51,4.53,843672.0,4.3228,4.3323,4.3132,4.3323,843672.0
2015-06-09 12:40:00,4.53,4.54,4.53,4.53,819168.0,4.3323,4.3419,4.3323,4.3323,819168.0
2015-06-09 12:50:00,4.53,4.55,4.53,4.55,1961280.0,4.3323,4.3514,4.3323,4.3514,1961280.0
2015-06-09 13:00:00,4.55,4.57,4.55,4.56,2358168.0,4.3514,4.3706,4.3514,4.361,2358168.0
2015-06-09 13:10:00,4.56,4.56,4.55,4.56,820944.0,4.361,4.361,4.3514,4.361,820944.0
2015-06-09 13:20:00,4.56,4.57,4.56,4.57,1160616.0,4.361,4.3706,4.361,4.3706,1160616.0
2015-06-09 13:30:00,4.57,4.57,4.56,4.56,1383696.0,4.3706,4.3706,4.361,4.361,1383696.0
2015-06-09 13:40:00,4.56,4.56,4.55,4.55,1693752.0,4.361,4.361,4.3514,4.3514,1693752.0
2015-06-09 13:50:00,4.55,4.55,4.54,4.54,1760280.0,4.3514,4.3514,4.3419,4.3419,1760280.0
2015-06-09 14:00:00,4.55,4.56,4.54,4.56,696336.0,4.3514,4.361,4.3419,4.361,696336.0
2015-06-09 14:10:00,4.56,4.56,4.55,4.55,883968.0,4.361,4.361,4.3514,4.3514,883968.0
2015-06-09 14:20:00,4.55,4.56,4.55,4.56,715416.0,4.3514,4.361,4.3514,4.361,715416.0
2015-06-09 14:30:00,4.56,4.57,4.56,4.57,1167000.0,4.361,4.3706,4.361,4.3706,1167000.0
2015-06-09 14:40:00,4.57,4.58,4.57,4.57,1191768.0,4.3706,4.3801,4.3706,4.3706,1191768.0
2015-06-09 14:50:00,4.57,4.57,4.55,4.56,1817760.0,4.3706,4.3706,4.3514,4.361,1817760.0
2015-06-09 15:00:00,4.56,4.56,4.54,4.54,2164440.0,4.361,4.361,4.3419,4.3419,2164440.0
2015-06-09 15:10:00,4.54,4.55,4.54,4.55,1867824.0,4.3419,4.3514,4.3419,4.3514,1867824.0
2015-06-09 15:20:00,4.54,4.55,4.52,4.53,1414152.0,4.3419,4.3514,4.3228,4.3323,1414152.0
2015-06-09 15:30:00,4.53,4.54,4.52,4.54,1477944.0,4.3323,4.3419,4.3228,4.3419,1477944.0
2015-06-09 15:40:00,4.53,4.54,4.53,4.54,1519200.0,4.3323,4.3419,4.3323,4.3419,1519200.0
2015-06-09 15:50:00,4.54,4.55,4.53,4.53,2158128.0,4.3419,4.3514,4.3323,4.3323,2158128.0
2015-06-10 09:30:00,4.58,4.6,4.56,4.6,5015664.0,4.3801,4.3993,4.361,4.3993,5015664.0
2015-06-10 09:40:00,4.6,4.61,4.58,4.6,2913000.0,4.3993,4.4088,4.3801,4.3993,2913000.0
2015-06-10 09:50:00,4.6,4.62,4.6,4.61,2767776.0,4.3993,4.4184,4.3993,4.4088,2767776.0
2015-06-10 10:00:00,4.61,4.65,4.61,4.64,9735792.0,4.4088,4.4471,4.4088,4.4375,9735792.0
2015-06-10 10:10:00,4.64,4.65,4.63,4.65,1489992.0,4.4375,4.4471,4.428,4.4471,1489992.0
2015-06-10 10:20:00,4.65,4.66,4.65,4.65,1802328.0,4.4471,4.4566,4.4471,4.4471,1802328.0
2015-06-10 10:30:00,4.65,4.68,4.65,4.67,2463696.0,4.4471,4.4758,4.4471,4.4662,2463696.0
2015-06-10 10:40:00,4.67,4.68,4.67,4.68,1555608.0,4.4662,4.4758,4.4662,4.4758,1555608.0
2015-06-10 10:50:00,4.68,4.69,4.67,4.68,1673808.0,4.4758,4.4853,4.4662,4.4758,1673808.0
2015-06-10 11:00:00,4.68,4.69,4.67,4.68,1664472.0,4.4758,4.4853,4.4662,4.4758,1664472.0
2015-06-10 11:10:00,4.68,4.74,4.68,4.73,5791176.0,4.4758,4.5332,4.4758,4.5236,5791176.0
2015-06-10 11:20:00,4.72,4.73,4.71,4.72,2030664.0,4.514,4.5236,4.5045,4.514,2030664.0
2015-06-10 11:30:00,4.72,4.72,4.71,4.72,2870952.0,4.514,4.514,4.5045,4.514,2870952.0
2015-06-10 11:40:00,4.72,4.73,4.72,4.72,1339704.0,4.514,4.5236,4.514,4.514,1339704.0
2015-06-10 11:50:00,4.72,4.74,4.72,4.72,2049096.0,4.514,4.5332,4.514,4.514,2049096.0
2015-06-10 12:00:00,4.72,4.73,4.72,4.72,1350504.0,4.514,4.5236,4.514,4.514,1350504.0
2015-06-10 12:10:00,4.72,4.73,4.72,4.73,800832.0,4.514,4.5236,4.514,4.5236,800832.0
2015-06-10 12:20:00,4.73,4.73,4.72,4.72,504984.0,4.5236,4.5236,4.514,4.514,504984.0
2015-06-10 12:30:00,4.73,4.74,4.72,4.72,921096.0,4.5236,4.5332,4.514,4.514,921096.0
2015-06-10 12:40:00,4.72,4.73,4.72,4.73,495864.0,4.514,4.5236,4.514,4.5236,495864.0
2015-06-10 12:50:00,4.73,4.74,4.73,4.74,547200.0,4.5236,4.5332,4.5236,4.5332,547200.0
2015-06-10 13:00:00,4.73,4.74,4.73,4.74,729960.0,4.5236,4.5332,4.5236,4.5332,729960.0
2015-06-10 13:10:00,4.74,4.74,4.72,4.72,1614552.0,4.5332,4.5332,4.514,4.514,1614552.0
2015-06-10 13:20:00,4.72,4.73,4.72,4.72,435216.0,4.514,4.5236,4.514,4.514,435216.0
2015-06-10 13:30:00,4.72,4.73,4.72,4.73,1482120.0,4.514,4.5236,4.514,4.5236,1482120.0
2015-06-10 13:40:00,4.73,4.73,4.72,4.72,470880.0,4.5236,4.5236,4.514,4.514,470880.0
2015-06-10 13:50:00,4.73,4.73,4.72,4.73,666648.0,4.5236,4.5236,4.514,4.5236,666648.0
2015-06-10 14:00:00,4.73,4.75,4.73,4.74,1525104.0,4.5236,4.5427,4.5236,4.5332,1525104.0
2015-06-10 14:10:00,4.75,4.75,4.74,4.75,539880.0,4.5427,4.5427,4.5332,4.5427,539880.0
2015-06-10 14:20:00,4.75,4.76,4.75,4.75,1906704.0,4.5427,4.5523,4.5427,4.5427,1906704.0
2015-06-10 14:30:00,4.75,4.75,4.74,4.74,524352.0,4.5427,4.5427,4.5332,4.5332,524352.0
2015-06-10 14:40:00,4.74,4.75,4.74,4.74,575688.0,4.5332,4.5427,4.5332,4.5332,575688.0
2015-06-10 14:50:00,4.74,4.75,4.74,4.75,657240.0,4.5332,4.5427,4.5332,4.5427,657240.0
2015-06-10 15:00:00,4.75,4.75,4.74,4.74,1314480.0,4.5427,4.5427,4.5332,4.5332,1314480.0
2015-06-10 15:10:00,4.74,4.74,4.74,4.74,1348176.0,4.5332,4.5332,4.5332,4.5332,1348176.0
2015-06-10 15:20:00,4.74,4.75,4.74,4.74,973896.0,4.5332,4.5427,4.5332,4.5332,973896.0
2015-06-10 15:30:00,4.74,4.74,4.73,4.73,1889424.0,4.5332,4.5332,4.5236,4.5236,1889424.0
2015-06-10 15:40:00,4.73,4.74,4.73,4.74,1835664.0,4.5236,4.5332,4.5236,4.5332,1835664.0
2015-06-10 15:50:00,4.74,4.74,4.71,4.71,3920184.0,4.5332,4.5332,4.5045,4.5045,3920184.0
2015-06-11 09:30:00,4.76,4.79,4.75,4.78,4600296.0,4.5523,4.581,4.5427,4.5714,4600296.0
2015-06-11 09:40:00,4.78,4.78,4.76,4.78,2636640.0,4.5714,4.5714,4.5523,4.5714,2636640.0
2015-06-11 09:50:00,4.78,4.8,4.78,4.79,3930936.0,4.5714,4.5905,4.5714,4.581,3930936.0
2015-06-11 10:00:00,4.79,4.8,4.78,4.78,2659632.0,4.581,4.5905,4.5714,4.5714,2659632.0
2015-06-11 10:10:00,4.79,4.79,4.77,4.78,1806216.0,4.581,4.581,4.5618,4.5714,1806216.0
2015-06-11 10:20:00,4.79,4.79,4.77,4.77,1673280.0,4.581,4.581,4.5618,4.5618,1673280.0
2015-06-11 10:30:00,4.77,4.77,4.72,4.73,4227384.0,4.5618,4.5618,4.514,4.5236,4227384.0
2015-06-11 10:40:00,4.73,4.76,4.73,4.76,3076992.0,4.5236,4.5523,4.5236,4.5523,3076992.0
2015-06-11 10:50:00,4.75,4.76,4.73,4.74,1322136.0,4.5427,4.5523,4.5236,4.5332,1322136.0
2015-06-11 11:00:00,4.74,4.75,4.73,4.75,2083680.0,4.5332,4.5427,4.5236,4.5427,2083680.0
2015-06-11 11:10:00,4.75,4.76,4.75,4.75,2169408.0,4.5427,4.5523,4.5427,4.5427,2169408.0
2015-06-11 11:20:00,4.75,4.75,4.74,4.74,1054320.0,4.5427,4.5427,4.5332,4.5332,1054320.0
2015-06-11 11:30:00,4.74,4.76,4.74,4.75,929832.0,4.5332,4.5523,4.5332,4.5427,929832.0
2015-06-11 11:40:00,4.75,4.75,4.74,4.75,890400.0,4.5427,4.5427,4.5332,4.5427,890400.0
2015-06-11 11:50:00,4.75,4.75,4.74,4.74,743256.0,4.5427,4.5427,4.5332,4.5332,743256.0
2015-06-11 12:00:00,4.74,4.75,4.74,4.74,471192.0,4.5332,4.5427,4.5332,4.5332,471192.0
2015-06-11 12:10:00,4.74,4.74,4.73,4.73,740208.0,4.5332,4.5332,4.5236,4.5236,740208.0
2015-06-11 12:20:00,4.73,4.73,4.71,4.73,1704840.0,4.5236,4.5236,4.5045,4.5236,1704840.0
2015-06-11 12:30:00,4.73,4.73,4.73,4.73,632448.0,4.5236,4.5236,4.5236,4.5236,632448.0
2015-06-11 12:40:00,4.73,4.74,4.73,4.73,897504.0,4.5236,4.5332,4.5236,4.5236,897504.0
2015-06-11 12:50:00,4.73,4.74,4.73,4.74,145200.0,4.5236,4.5332,4.5236,4.5332,145200.0
2015-06-11 13:00:00,4.74,4.74,4.73,4.73,611784.0,4.5332,4.5332,4.5236,4.5236,611784.0
2015-06-11 13:10:00,4.73,4.73,4.73,4.73,669744.0,4.5236,4.5236,4.5236,4.5236,669744.0
2015-06-11 13:20:00,4.73,4.74,4.73,4.74,992928.0,4.5236,4.5332,4.5236,4.5332,992928.0
2015-06-11 13:30:00,4.73,4.74,4.73,4.74,571608.0,4.5236,4.5332,4.5236,4.5332,571608.0
2015-06-11 13:40:00,4.74,4.76,4.74,4.75,1490304.0,4.5332,4.5523,4.5332,4.5427,1490304.0
2015-06-11 13:50:00,4.75,4.76,4.75,4.75,376584.0,4.5427,4.5523,4.5427,4.5427,376584.0
2015-06-11 14:00:00,4.75,4.75,4.75,4.75,886320.0,4.5427,4.5427,4.5427,4.5427,886320.0
2015-06-11 14:10:00,4.75,4.75,4.74,4.74,938856.0,4.5427,4.5427,4.5332,4.5332,938856.0
2015-06-11 14:20:00,4.74,4.75,4.74,4.74,819120.0,4.5332,4.5427,4.5332,4.5332,819120.0
2015-06-11 14:30:00,4.74,4.75,4.74,4.75,459768.0,4.5332,4.5427,4.5332,4.5427,459768.0
2015-06-11 14:40:00,4.75,4.75,4.74,4.75,229296.0,4.5427,4.5427,4.5332,4.5427,229296.0
2015-06-11 14:50:00,4.75,4.75,4.73,4.74,494928.0,4.5427,4.5427,4.5236,4.5332,494928.0
2015-06-11 15:00:00,4.74,4.74,4.74,4.74,353376.0,4.5332,4.5332,4.5332,4.5332,353376.0
2015-06-11 15:10:00,4.74,4.75,4.74,4.74,199896.0,4.5332,4.5427,4.5332,4.5332,199896.0
2015-06-11 15:20:00,4.74,4.74,4.73,4.74,973440.0,4.5332,4.5332,4.5236,4.5332,973440.0
2015-06-11 15:30:00,4.74,4.74,4.73,4.74,670512.0,4.5332,4.5332,4.5236,4.5332,670512.0
2015-06-11 15:40:00,4.74,4.74,4.73,4.73,2213664.0,4.5332,4.5332,4.5236,4.5236,2213664.0
2015-06-11 15:50:00,4.73,4.73,4.72,4.73,3372528.0,4.5236,4.5236,4.514,4.5236,3372528.0
2015-06-12 09:30:00,4.66,4.69,4.65,4.65,4818888.0,4.4566,4.4853,4.4471,4.4471,4818888.0
2015-06-12 09:40:00,4.65,4.66,4.64,4.66,4096680.0,4.4471,4.4566,4.4375,4.4566,4096680.0
2015-06-12 09:50:00,4.65,4.66,4.64,4.65,4170696.0,4.4471,4.4566,4.4375,4.4471,4170696.0
2015-06-12 10:00:00,4.66,4.69,4.65,4.68,3422304.0,4.4566,4.4853,4.4471,4.4758,3422304.0
2015-06-12 10:10:00,4.68,4.68,4.65,4.66,1317864.0,4.4758,4.4758,4.4471,4.4566,1317864.0
2015-06-12 10:20:00,4.66,4.66,4.65,4.66,1000344.0,4.4566,4.4566,4.4471,4.4566,1000344.0
2015-06-12 10:30:00,4.65,4.66,4.61,4.63,4661808.0,4.4471,4.4566,4.4088,4.428,4661808.0
2015-06-12 10:40:00,4.62,4.63,4.62,4.62,2524368.0,4.4184,4.428,4.4184,4.4184,2524368.0
2015-06-12 10:50:00,4.63,4.63,4.61,4.61,1413648.0,4.428,4.428,4.4088,4.4088,1413648.0
2015-06-12 11:00:00,4.61,4.62,4.6,4.62,1337928.0,4.4088,4.4184,4.3993,4.4184,1337928.0
2015-06-12 11:10:00,4.62,4.65,4.61,4.64,3538584.0,4.4184,4.4471,4.4088,4.4375,3538584.0
2015-06-12 11:20:00,4.64,4.66,4.63,4.65,1344408.0,4.4375,4.4566,4.428,4.4471,1344408.0
2015-06-12 11:30:00,4.65,4.65,4.63,4.64,906960.0,4.4471,4.4471,4.428,4.4375,906960.0
2015-06-12 11:40:00,4.64,4.65,4.62,4.62,846672.0,4.4375,4.4471,4.4184,4.4184,846672.0
2015-06-12 11:50:00,4.63,4.64,4.62,4.62,716952.0,4.428,4.4375,4.4184,4.4184,716952.0
2015-06-12 12:00:00,4.62,4.63,4.62,4.62,1841088.0,4.4184,4.428,4.4184,4.4184,1841088.0
2015-06-12 12:10:00,4.62,4.62,4.61,4.62,845664.0,4.4184,4.4184,4.4088,4.4184,845664.0
2015-06-12 12:20:00,4.62,4.64,4.62,4.64,1182504.0,4.4184,4.4375,4.4184,4.4375,1182504.0
2015-06-12 12:30:00,4.63,4.64,4.63,4.63,431160.0,4.428,4.4375,4.428,4.428,431160.0
2015-06-12 12:40:00,4.63,4.63,4.62,4.63,602256.0,4.428,4.428,4.4184,4.428,602256.0
2015-06-12 12:50:00,4.63,4.63,4.62,4.63,400560.0,4.428,4.428,4.4184,4.428,400560.0
2015-06-12 13:00:00,4.63,4.63,4.62,4.63,206976.0,4.428,4.428,4.4184,4.428,206976.0
2015-06-12 13:10:00,4.63,4.63,4.63,4.63,406176.0,4.428,4.428,4.428,4.428,406176.0
2015-06-12 13:20:00,4.63,4.63,4.63,4.63,576504.0,4.428,4.428,4.428,4.428,576504.0
2015-06-12 13:30:00,4.63,4.65,4.63,4.64,868680.0,4.428,4.4471,4.428,4.4375,868680.0
2015-06-12 13:40:00,4.64,4.64,4.63,4.63,799632.0,4.4375,4.4375,4.428,4.428,799632.0
2015-06-12 13:50:00,4.63,4.64,4.63,4.64,235848.0,4.428,4.4375,4.428,4.4375,235848.0
2015-06-12 14:00:00,4.64,4.64,4.63,4.63,520656.0,4.4375,4.4375,4.428,4.428,520656.0
2015-06-12 14:10:00,4.63,4.63,4.62,4.63,427920.0,4.428,4.428,4.4184,4.428,427920.0
2015-06-12 14:20:00,4.63,4.63,4.63,4.63,287040.0,4.428,4.428,4.428,4.428,287040.0
2015-06-12 14:30:00,4.63,4.63,4.61,4.61,1633752.0,4.428,4.428,4.4088,4.4088,1633752.0
2015-06-12 14:40:00,4.61,4.62,4.61,4.62,507000.0,4.4088,4.4184,4.4088,4.4184,507000.0
2015-06-12 14:50:00,4.62,4.62,4.61,4.61,595080.0,4.4184,4.4184,4.4088,4.4088,595080.0
2015-06-12 15:00:00,4.61,4.62,4.61,4.62,760080.0,4.4088,4.4184,4.4088,4.4184,760080.0
2015-06-12 15:10:00,4.62,4.62,4.61,4.62,673632.0,4.4184,4.4184,4.4088,4.4184,673632.0
2015-06-12 15:20:00,4.62,4.63,4.62,4.63,1422744.0,4.4184,4.428,4.4184,4.428,1422744.0
2015-06-12 15:30:00,4.63,4.64,4.62,4.63,1507608.0,4.428,4.4375,4.4184,4.428,1507608.0
2015-06-12 15:40:00,4.62,4.63,4.62,4.63,906120.0,4.4184,4.428,4.4184,4.428,906120.0
2015-06-12 15:50:00,4.62,4.63,4.62,4.62,2336784.0,4.4184,4.428,4.4184,4.4184,2336784.0
2015-06-15 09:30:00,4.52,4.52,4.46,4.49,6346320.0,4.3228,4.3228,4.2654,4.2941,6346320.0
2015-06-15 09:40:00,4.49,4.51,4.45,4.46,5554104.0,4.2941,4.3132,4.2558,4.2654,5554104.0
2015-06-15 09:50:00,4.46,4.47,4.44,4.46,4118424.0,4.2654,4.2749,4.2462,4.2654,4118424.0
2015-06-15 10:00:00,4.45,4.48,4.45,4.48,3322872.0,4.2558,4.2845,4.2558,4.2845,3322872.0
2015-06-15 10:10:00,4.48,4.49,4.46,4.47,2221992.0,4.2845,4.2941,4.2654,4.2749,2221992.0
2015-06-15 10:20:00,4.47,4.49,4.46,4.48,1500576.0,4.2749,4.2941,4.2654,4.2845,1500576.0
2015-06-15 10:30:00,4.47,4.5,4.47,4.49,2858712.0,4.2749,4.3036,4.2749,4.2941,2858712.0
2015-06-15 10:40:00,4.49,4.49,4.48,4.48,3250128.0,4.2941,4.2941,4.2845,4.2845,3250128.0
2015-06-15 10:50:00,4.48,4.49,4.48,4.49,3714840.0,4.2845,4.2941,4.2845,4.2941,3714840.0
2015-06-15 11:00:00,4.49,4.52,4.49,4.52,6258576.0,4.2941,4.3228,4.2941,4.3228,6258576.0
2015-06-15 11:10:00,4.52,4.54,4.52,4.53,3443208.0,4.3228,4.3419,4.3228,4.3323,3443208.0
2015-06-15 11:20:00,4.54,4.54,4.5,4.5,2557536.0,4.3419,4.3419,4.3036,4.3036,2557536.0
2015-06-15 11:30:00,4.5,4.52,4.5,4.52,2548968.0,4.3036,4.3228,4.3036,4.3228,2548968.0
2015-06-15 11:40:00,4.53,4.54,4.52,4.53,1559832.0,4.3323,4.3419,4.3228,4.3323,1559832.0
2015-06-15 11:50:00,4.54,4.55,4.52,4.53,3052728.0,4.3419,4.3514,4.3228,4.3323,3052728.0
2015-06-15 12:00:00,4.53,4.54,4.52,4.54,1083912.0,4.3323,4.3419,4.3228,4.3419,1083912.0
2015-06-15 12:10:00,4.54,4.54,4.53,4.54,550416.0,4.3419,4.3419,4.3323,4.3419,550416.0
2015-06-15 12:20:00,4.54,4.55,4.52,4.53,2078832.0,4.3419,4.3514,4.3228,4.3323,2078832.0
2015-06-15 12:30:00,4.53,4.53,4.52,4.53,1006800.0,4.3323,4.3323,4.3228,4.3323,1006800.0
2015-06-15 12:40:00,4.53,4.55,4.52,4.55,1544160.0,4.3323,4.3514,4.3228,4.3514,1544160.0
2015-06-15 12:50:00,4.55,4.55,4.54,4.55,954312.0,4.3514,4.3514,4.3419,4.3514,954312.0
2015-06-15 13:00:00,4.55,4.55,4.54,4.55,401112.0,4.3514,4.3514,4.3419,4.3514,401112.0
2015-06-15 13:10:00,4.55,4.56,4.54,4.55,876336.0,4.3514,4.361,4.3419,4.3514,876336.0
2015-06-15 13:20:00,4.55,4.55,4.54,4.54,1367616.0,4.3514,4.3514,4.3419,4.3419,1367616.0
2015-06-15 13:30:00,4.54,4.54,4.54,4.54,640440.0,4.3419,4.3419,4.3419,4.3419,640440.0
2015-06-15 13:40:00,4.54,4.54,4.53,4.54,1330248.0,4.3419,4.3419,4.3323,4.3419,1330248.0
2015-06-15 13:50:00,4.54,4.57,4.52,4.54,6970248.0,4.3419,4.3706,4.3228,4.3419,6970248.0
2015-06-15 14:00:00,4.54,4.55,4.54,4.54,1906632.0,4.3419,4.3514,4.3419,4.3419,1906632.0
2015-06-15 14:10:00,4.55,4.57,4.55,4.57,1956744.0,4.3514,4.3706,4.3514,4.3706,1956744.0
2015-06-15 14:20:00,4.56,4.57,4.55,4.56,659496.0,4.361,4.3706,4.3514,4.361,659496.0
2015-06-15 14:30:00,4.56,4.57,4.55,4.56,1105512.0,4.361,4.3706,4.3514,4.361,1105512.0
2015-06-15 14:40:00,4.56,4.57,4.55,4.56,1190448.0,4.361,4.3706,4.3514,4.361,1190448.0
2015-06-15 14:50:00,4.56,4.56,4.54,4.55,1992744.0,4.361,4.361,4.3419,4.3514,1992744.0
2015-06-15 15:00:00,4.55,4.55,4.53,4.54,1889688.0,4.3514,4.3514,4.3323,4.3419,1889688.0
2015-06-15 15:10:00,4.54,4.55,4.53,4.54,3581952.0,4.3419,4.3514,4.3323,4.3419,3581952.0
2015-06-15 15:20:00,4.54,4.54,4.53,4.54,2129688.0,4.3419,4.3419,4.3323,4.3419,2129688.0
2015-06-15 15:30:00,4.54,4.55,4.54,4.55,1673424.0,4.3419,4.3514,4.3419,4.3514,1673424.0
2015-06-15 15:40:00,4.55,4.57,4.55,4.56,2052072.0,4.3514,4.3706,4.3514,4.361,2052072.0
2015-06-15 15:50:00,4.56,4.57,4.55,4.56,2666352.0,4.361,4.3706,4.3514,4.361,2666352.0
2015-06-16 09:30:00,4.53,4.6,4.53,4.6,2453088.0,4.3323,4.3993,4.3323,4.3993,2453088.0
2015-06-16 09:40:00,4.6,4.6,4.57,4.57,2470728.0,4.3993,4.3993,4.3706,4.3706,2470728.0
2015-06-16 09:50:00,4.57,4.58,4.55,4.57,2382720.0,4.3706,4.3801,4.3514,4.3706,2382720.0
2015-06-16 10:00:00,4.57,4.59,4.57,4.57,1278936.0,4.3706,4.3897,4.3706,4.3706,1278936.0
2015-06-16 10:10:00,4.57,4.57,4.53,4.56,2427480.0,4.3706,4.3706,4.3323,4.361,2427480.0
2015-06-16 10:20:00,4.55,4.57,4.55,4.56,1383648.0,4.3514,4.3706,4.3514,4.361,1383648.0
2015-06-16 10:30:00,4.56,4.57,4.55,4.55,1637856.0,4.361,4.3706,4.3514,4.3514,1637856.0
2015-06-16 10:40:00,4.56,4.57,4.56,4.57,1281552.0,4.361,4.3706,4.361,4.3706,1281552.0
2015-06-16 10:50:00,4.57,4.57,4.55,4.56,986136.0,4.3706,4.3706,4.3514,4.361,986136.0
2015-06-16 11:00:00,4.56,4.57,4.56,4.57,608640.0,4.361,4.3706,4.361,4.3706,608640.0
2015-06-16 11:10:00,4.57,4.6,4.57,4.58,1511616.0,4.3706,4.3993,4.3706,4.3801,1511616.0
2015-06-16 11:20:00,4.59,4.59,4.58,4.58,651048.0,4.3897,4.3897,4.3801,4.3801,651048.0
2015-06-16 11:30:00,4.58,4.59,4.58,4.58,358632.0,4.3801,4.3897,4.3801,4.3801,358632.0
2015-06-16 11:40:00,4.58,4.59,4.58,4.58,585192.0,4.3801,4.3897,4.3801,4.3801,585192.0
2015-06-16 11:50:00,4.58,4.59,4.58,4.58,726144.0,4.3801,4.3897,4.3801,4.3801,726144.0
2015-06-16 12:00:00,4.58,4.58,4.58,4.58,525408.0,4.3801,4.3801,4.3801,4.3801,525408.0
2015-06-16 12:10:00,4.58,4.59,4.58,4.59,305640.0,4.3801,4.3897,4.3801,4.3897,305640.0
2015-06-16 12:20:00,4.59,4.59,4.59,4.59,1034976.0,4.3897,4.3897,4.3897,4.3897,1034976.0
2015-06-16 12:30:00,4.59,4.61,4.59,4.61,1816008.0,4.3897,4.4088,4.3897,4.4088,1816008.0
2015-06-16 12:40:00,4.61,4.62,4.61,4.61,2108496.0,4.4088,4.4184,4.4088,4.4088,2108496.0
2015-06-16 12:50:00,4.61,4.62,4.61,4.62,500256.0,4.4088,4.4184,4.4088,4.4184,500256.0
2015-06-16 13:00:00,4.62,4.62,4.61,4.61,1198344.0,4.4184,4.4184,4.4088,4.4088,1198344.0
2015-06-16 13:10:00,4.61,4.62,4.61,4.61,1144344.0,4.4088,4.4184,4.4088,4.4088,1144344.0
2015-06-16 13:20:00,4.61,4.63,4.61,4.63,1585992.0,4.4088,4.428,4.4088,4.428,1585992.0
2015-06-16 13:30:00,4.63,4.63,4.63,4.63,1707744.0,4.428,4.428,4.428,4.428,1707744.0
2015-06-16 13:40:00,4.63,4.64,4.62,4.63,914640.0,4.428,4.4375,4.4184,4.428,914640.0
2015-06-16 13:50:00,4.63,4.63,4.62,4.63,590544.0,4.428,4.428,4.4184,4.428,590544.0
2015-06-16 14:00:00,4.63,4.65,4.63,4.64,2782800.0,4.428,4.4471,4.428,4.4375,2782800.0
2015-06-16 14:10:00,4.64,4.65,4.64,4.64,996936.0,4.4375,4.4471,4.4375,4.4375,996936.0
2015-06-16 14:20:00,4.64,4.64,4.64,4.64,664464.0,4.4375,4.4375,4.4375,4.4375,664464.0
2015-06-16 14:30:00,4.64,4.64,4.64,4.64,654720.0,4.4375,4.4375,4.4375,4.4375,654720.0
2015-06-16 14:40:00,4.64,4.64,4.63,4.64,876000.0,4.4375,4.4375,4.428,4.4375,876000.0
2015-06-16 14:50:00,4.63,4.64,4.63,4.64,638256.0,4.428,4.4375,4.428,4.4375,638256.0
2015-06-16 15:00:00,4.64,4.64,4.63,4.64,638856.0,4.4375,4.4375,4.428,4.4375,638856.0
2015-06-16 15:10:00,4.64,4.64,4.63,4.63,942888.0,4.4375,4.4375,4.428,4.428,942888.0
2015-06-16 15:20:00,4.63,4.63,4.62,4.63,787512.0,4.428,4.428,4.4184,4.428,787512.0
2015-06-16 15:30:00,4.63,4.64,4.63,4.64,660792.0,4.428,4.4375,4.428,4.4375,660792.0
2015-06-16 15:40:00,4.64,4.64,4.62,4.63,1028136.0,4.4375,4.4375,4.4184,4.428,1028136.0
2015-06-16 15:50:00,4.63,4.63,4.62,4.62,2243352.0,4.428,4.428,4.4184,4.4184,2243352.0
2015-06-17 09:30:00,4.65,4.68,4.65,4.66,4516344.0,4.4471,4.4758,4.4471,4.4566,4516344.0
2015-06-17 09:40:00,4.66,4.67,4.65,4.67,2030256.0,4.4566,4.4662,4.4471,4.4662,2030256.0
2015-06-17 09:50:00,4.67,4.67,4.65,4.66,2496936.0,4.4662,4.4662,4.4471,4.4566,2496936.0
2015-06-17 10:00:00,4.66,4.67,4.66,4.66,808248.0,4.4566,4.4662,4.4566,4.4566,808248.0
2015-06-17 10:10:00,4.66,4.67,4.65,4.66,1426656.0,4.4566,4.4662,4.4471,4.4566,1426656.0
2015-06-17 10:20:00,4.66,4.66,4.65,4.66,1270128.0,4.4566,4.4566,4.4471,4.4566,1270128.0
2015-06-17 10:30:00,4.66,4.67,4.65,4.66,2471112.0,4.4566,4.4662,4.4471,4.4566,2471112.0
2015-06-17 10:40:00,4.66,4.67,4.66,4.67,1513248.0,4.4566,4.4662,4.4566,4.4662,1513248.0
2015-06-17 10:50:00,4.67,4.67,4.66,4.67,1893648.0,4.4662,4.4662,4.4566,4.4662,1893648.0
2015-06-17 11:00:00,4.67,4.67,4.66,4.66,2129304.0,4.4662,4.4662,4.4566,4.4566,2129304.0
2015-06-17 11:10:00,4.66,4.66,4.65,4.65,837384.0,4.4566,4.4566,4.4471,4.4471,837384.0
2015-06-17 11:20:00,4.65,4.66,4.62,4.62,2557752.0,4.4471,4.4566,4.4184,4.4184,2557752.0
2015-06-17 11:30:00,4.62,4.63,4.62,4.63,1239624.0,4.4184,4.428,4.4184,4.428,1239624.0
2015-06-17 11:40:00,4.63,4.63,4.62,4.63,1260888.0,4.428,4.428,4.4184,4.428,1260888.0
2015-06-17 11:50:00,4.63,4.64,4.63,4.64,526896.0,4.428,4.4375,4.428,4.4375,526896.0
2015-06-17 12:00:00,4.63,4.64,4.61,4.62,2335200.0,4.428,4.4375,4.4088,4.4184,2335200.0
2015-06-17 12:10:00,4.62,4.62,4.6,4.6,1222488.0,4.4184,4.4184,4.3993,4.3993,1222488.0
2015-06-17 12:20:00,4.6,4.62,4.6,4.61,453000.0,4.3993,4.4184,4.3993,4.4088,453000.0
2015-06-17 12:30:00,4.61,4.62,4.61,4.61,460896.0,4.4088,4.4184,4.4088,4.4088,460896.0
2015-06-17 12:40:00,4.61,4.62,4.59,4.6,875760.0,4.4088,4.4184,4.3897,4.3993,875760.0
2015-06-17 12:50:00,4.6,4.6,4.58,4.59,2062680.0,4.3993,4.3993,4.3801,4.3897,2062680.0
2015-06-17 13:00:00,4.58,4.59,4.58,4.59,994848.0,4.3801,4.3897,4.3801,4.3897,994848.0
2015-06-17 13:10:00,4.59,4.6,4.58,4.6,833064.0,4.3897,4.3993,4.3801,4.3993,833064.0
2015-06-17 13:20:00,4.59,4.6,4.59,4.59,1187976.0,4.3897,4.3993,4.3897,4.3897,1187976.0
2015-06-17 13:30:00,4.59,4.6,4.59,4.6,508320.0,4.3897,4.3993,4.3897,4.3993,508320.0
2015-06-17 13:40:00,4.6,4.6,4.59,4.6,772200.0,4.3993,4.3993,4.3897,4.3993,772200.0
2015-06-17 13:50:00,4.6,4.62,4.6,4.6,1733016.0,4.3993,4.4184,4.3993,4.3993,1733016.0
2015-06-17 14:00:00,4.6,4.67,4.57,4.66,5146680.0,4.3993,4.4662,4.3706,4.4566,5146680.0
2015-06-17 14:10:00,4.66,4.67,4.64,4.65,2478576.0,4.4566,4.4662,4.4375,4.4471,2478576.0
2015-06-17 14:20:00,4.65,4.65,4.62,4.62,5068896.0,4.4471,4.4471,4.4184,4.4184,5068896.0
2015-06-17 14:30:00,4.62,4.67,4.62,4.67,5826120.0,4.4184,4.4662,4.4184,4.4662,5826120.0
2015-06-17 14:40:00,4.67,4.71,4.67,4.69,5369520.0,4.4662,4.5045,4.4662,4.4853,5369520.0
2015-06-17 14:50:00,4.69,4.71,4.69,4.69,1735488.0,4.4853,4.5045,4.4853,4.4853,1735488.0
2015-06-17 15:00:00,4.7,4.7,4.67,4.67,2926536.0,4.4949,4.4949,4.4662,4.4662,2926536.0
2015-06-17 15:10:00,4.67,4.7,4.67,4.69,1490160.0,4.4662,4.4949,4.4662,4.4853,1490160.0
2015-06-17 15:20:00,4.7,4.7,4.69,4.7,1470240.0,4.4949,4.4949,4.4853,4.4949,1470240.0
2015-06-17 15:30:00,4.69,4.7,4.68,4.69,3153696.0,4.4853,4.4949,4.4758,4.4853,3153696.0
2015-06-17 15:40:00,4.68,4.69,4.66,4.67,2408832.0,4.4758,4.4853,4.4566,4.4662,2408832.0
2015-06-17 15:50:00,4.67,4.68,4.66,4.66,2211144.0,4.4662,4.4758,4.4566,4.4566,2211144.0
2015-06-18 09:30:00,4.7,4.76,4.7,4.75,4852608.0,4.4949,4.5523,4.4949,4.5427,4852608.0
2015-06-18 09:40:00,4.75,4.79,4.74,4.78,4462104.0,4.5427,4.581,4.5332,4.5714,4462104.0
2015-06-18 09:50:00,4.79,4.79,4.78,4.79,3492096.0,4.581,4.581,4.5714,4.581,3492096.0
2015-06-18 10:00:00,4.79,4.83,4.78,4.82,4529832.0,4.581,4.6192,4.5714,4.6097,4529832.0
2015-06-18 10:10:00,4.82,4.83,4.81,4.81,2012136.0,4.6097,4.6192,4.6001,4.6001,2012136.0
2015-06-18 10:20:00,4.81,4.82,4.81,4.82,1466352.0,4.6001,4.6097,4.6001,4.6097,1466352.0
2015-06-18 10:30:00,4.82,4.82,4.81,4.82,1399704.0,4.6097,4.6097,4.6001,4.6097,1399704.0
2015-06-18 10:40:00,4.82,4.84,4.82,4.84,2689680.0,4.6097,4.6288,4.6097,4.6288,2689680.0
2015-06-18 10:50:00,4.84,4.85,4.84,4.85,2529024.0,4.6288,4.6384,4.6288,4.6384,2529024.0
2015-06-18 11:00:00,4.85,4.86,4.84,4.86,1799688.0,4.6384,4.6479,4.6288,4.6479,1799688.0
2015-06-18 11:10:00,4.86,4.86,4.85,4.85,1830720.0,4.6479,4.6479,4.6384,4.6384,1830720.0
2015-06-18 11:20:00,4.85,4.86,4.85,4.86,2158392.0,4.6384,4.6479,4.6384,4.6479,2158392.0
2015-06-18 11:30:00,4.86,4.87,4.86,4.86,1053072.0,4.6479,4.6575,4.6479,4.6479,1053072.0
2015-06-18 11:40:00,4.86,4.87,4.86,4.86,1340376.0,4.6479,4.6575,4.6479,4.6479,1340376.0
2015-06-18 11:50:00,4.86,4.86,4.86,4.86,1164024.0,4.6479,4.6479,4.6479,4.6479,1164024.0
2015-06-18 12:00:00,4.86,4.86,4.85,4.86,917808.0,4.6479,4.6479,4.6384,4.6479,917808.0
2015-06-18 12:10:00,4.86,4.86,4.86,4.86,588240.0,4.6479,4.6479,4.6479,4.6479,588240.0
2015-06-18 12:20:00,4.86,4.88,4.86,4.87,3395352.0,4.6479,4.667,4.6479,4.6575,3395352.0
2015-06-18 12:30:00,4.87,4.89,4.87,4.88,3173136.0,4.6575,4.6766,4.6575,4.667,3173136.0
2015-06-18 12:40:00,4.88,4.88,4.86,4.86,506808.0,4.667,4.667,4.6479,4.6479,506808.0
2015-06-18 12:50:00,4.86,4.87,4.86,4.86,682680.0,4.6479,4.6575,4.6479,4.6479,682680.0
2015-06-18 13:00:00,4.86,4.87,4.85,4.85,757536.0,4.6479,4.6575,4.6384,4.6384,757536.0
2015-06-18 13:10:00,4.85,4.86,4.84,4.85,4219872.0,4.6384,4.6479,4.6288,4.6384,4219872.0
2015-06-18 13:20:00,4.85,4.85,4.83,4.84,1635384.0,4.6384,4.6384,4.6192,4.6288,1635384.0
2015-06-18 13:30:00,4.84,4.85,4.84,4.84,1308168.0,4.6288,4.6384,4.6288,4.6288,1308168.0
2015-06-18 13:40:00,4.84,4.85,4.83,4.84,600024.0,4.6288,4.6384,4.6192,4.6288,600024.0
2015-06-18 13:50:00,4.84,4.84,4.83,4.84,1045560.0,4.6288,4.6288,4.6192,4.6288,1045560.0
2015-06-18 14:00:00,4.84,4.85,4.83,4.84,695856.0,4.6288,4.6384,4.6192,4.6288,695856.0
2015-06-18 14:10:00,4.84,4.84,4.84,4.84,444840.0,4.6288,4.6288,4.6288,4.6288,444840.0
2015-06-18 14:20:00,4.84,4.85,4.84,4.84,920328.0,4.6288,4.6384,4.6288,4.6288,920328.0
2015-06-18 14:30:00,4.84,4.85,4.84,4.85,1487544.0,4.6288,4.6384,4.6288,4.6384,1487544.0
2015-06-18 14:40:00,4.85,4.86,4.85,4.86,3500568.0,4.6384,4.6479,4.6384,4.6479,3500568.0
2015-06-18 14:50:00,4.86,4.88,4.86,4.87,1587072.0,4.6479,4.667,4.6479,4.6575,1587072.0
2015-06-18 15:00:00,4.87,4.88,4.86,4.86,1181904.0,4.6575,4.667,4.6479,4.6479,1181904.0
2015-06-18 15:10:00,4.86,4.87,4.86,4.87,1494216.0,4.6479,4.6575,4.6479,4.6575,1494216.0
2015-06-18 15:20:00,4.87,4.88,4.86,4.88,1760136.0,4.6575,4.667,4.6479,4.667,1760136.0
2015-06-18 15:30:00,4.88,4.88,4.86,4.86,1698240.0,4.667,4.667,4.6479,4.6479,1698240.0
2015-06-18 15:40:00,4.86,4.87,4.86,4.86,1574304.0,4.6479,4.6575,4.6479,4.6479,1574304.0
2015-06-18 15:50:00,4.86,4.86,4.85,4.86,2799528.0,4.6479,4.6479,4.6384,4.6479,2799528.0
2015-06-19 09:30:00,4.87,4.89,4.84,4.84,2157744.0,4.6575,4.6766,4.6288,4.6288,2157744.0
2015-06-19 09:40:00,4.84,4.84,4.82,4.82,1661208.0,4.6288,4.6288,4.6097,4.6097,1661208.0
2015-06-19 09:50:00,4.82,4.84,4.81,4.83,1455744.0,4.6097,4.6288,4.6001,4.6192,1455744.0
2015-06-19 10:00:00,4.83,4.84,4.83,4.83,1024968.0,4.6192,4.6288,4.6192,4.6192,1024968.0
2015-06-19 10:10:00,4.83,4.84,4.82,4.83,855432.0,4.6192,4.6288,4.6097,4.6192,855432.0
2015-06-19 10:20:00,4.83,4.84,4.83,4.83,916224.0,4.6192,4.6288,4.6192,4.6192,916224.0
2015-06-19 10:30:00,4.83,4.83,4.81,4.81,1445376.0,4.6192,4.6192,4.6001,4.6001,1445376.0
2015-06-19 10:40:00,4.82,4.83,4.81,4.83,1163424.0,4.6097,4.6192,4.6001,4.6192,1163424.0
2015-06-19 10:50:00,4.83,4.84,4.83,4.84,2248896.0,4.6192,4.6288,4.6192,4.6288,2248896.0
2015-06-19 11:00:00,4.84,4.84,4.83,4.83,2213664.0,4.6288,4.6288,4.6192,4.6192,2213664.0
2015-06-19 11:10:00,4.83,4.84,4.83,4.84,384456.0,4.6192,4.6288,4.6192,4.6288,384456.0
2015-06-19 11:20:00,4.85,4.85,4.84,4.85,737280.0,4.6384,4.6384,4.6288,4.6384,737280.0
2015-06-19 11:30:00,4.85,4.85,4.84,4.84,605280.0,4.6384,4.6384,4.6288,4.6288,605280.0
2015-06-19 11:40:00,4.84,4.84,4.82,4.82,1123728.0,4.6288,4.6288,4.6097,4.6097,1123728.0
2015-06-19 11:50:00,4.82,4.82,4.82,4.82,637488.0,4.6097,4.6097,4.6097,4.6097,637488.0
2015-06-19 12:00:00,4.82,4.82,4.8,4.81,1379352.0,4.6097,4.6097,4.5905,4.6001,1379352.0
2015-06-19 12:10:00,4.81,4.81,4.81,4.81,1068456.0,4.6001,4.6001,4.6001,4.6001,1068456.0
2015-06-19 12:20:00,4.81,4.81,4.81,4.81,1184616.0,4.6001,4.6001,4.6001,4.6001,1184616.0
2015-06-19 12:30:00,4.8,4.82,4.8,4.81,904752.0,4.5905,4.6097,4.5905,4.6001,904752.0
2015-06-19 12:40:00,4.81,4.82,4.81,4.82,384192.0,4.6001,4.6097,4.6001,4.6097,384192.0
2015-06-19 12:50:00,4.82,4.82,4.82,4.82,300600.0,4.6097,4.6097,4.6097,4.6097,300600.0
2015-06-19 13:00:00,4.82,4.82,4.82,4.82,590160.0,4.6097,4.6097,4.6097,4.6097,590160.0
2015-06-19 13:10:00,4.82,4.82,4.82,4.82,506784.0,4.6097,4.6097,4.6097,4.6097,506784.0
2015-06-19 13:20:00,4.82,4.83,4.82,4.82,698616.0,4.6097,4.6192,4.6097,4.6097,698616.0
2015-06-19 13:30:00,4.82,4.84,4.82,4.83,910248.0,4.6097,4.6288,4.6097,4.6192,910248.0
2015-06-19 13:40:00,4.84,4.84,4.83,4.84,677616.0,4.6288,4.6288,4.6192,4.6288,677616.0
2015-06-19 13:50:00,4.84,4.84,4.83,4.83,505272.0,4.6288,4.6288,4.6192,4.6192,505272.0
2015-06-19 14:00:00,4.83,4.84,4.82,4.83,859488.0,4.6192,4.6288,4.6097,4.6192,859488.0
2015-06-19 14:10:00,4.83,4.83,4.82,4.83,531792.0,4.6192,4.6192,4.6097,4.6192,531792.0
2015-06-19 14:20:00,4.83,4.83,4.81,4.81,1033344.0,4.6192,4.6192,4.6001,4.6001,1033344.0
2015-06-19 14:30:00,4.81,4.82,4.8,4.82,362856.0,4.6001,4.6097,4.5905,4.6097,362856.0
2015-06-19 14:40:00,4.82,4.82,4.81,4.81,253056.0,4.6097,4.6097,4.6001,4.6001,253056.0
2015-06-19 14:50:00,4.81,4.81,4.8,4.81,922080.0,4.6001,4.6001,4.5905,4.6001,922080.0
2015-06-19 15:00:00,4.81,4.81,4.8,4.81,1237824.0,4.6001,4.6001,4.5905,4.6001,1237824.0
2015-06-19 15:10:00,4.81,4.81,4.79,4.8,882168.0,4.6001,4.6001,4.581,4.5905,882168.0
2015-06-19 15:20:00,4.8,4.8,4.8,4.8,495576.0,4.5905,4.5905,4.5905,4.5905,495576.0
2015-06-19 15:30:00,4.8,4.82,4.8,4.81,1068432.0,4.5905,4.6097,4.5905,4.6001,1068432.0
2015-06-19 15:40:00,4.81,4.83,4.81,4.83,1395120.0,4.6001,4.6192,4.6001,4.6192,1395120.0
2015-06-19 15:50:00,4.82,4.83,4.79,4.79,2726448.0,4.6097,4.6192,4.581,4.581,2726448.0
2015-06-22 09:30:00,4.9,4.92,4.88,4.9,6670992.0,4.6862,4.7053,4.667,4.6862,6670992.0
2015-06-22 09:40:00,4.9,4.91,4.88,4.9,1849800.0,4.6862,4.6957,4.667,4.6862,1849800.0
2015-06-22 09:50:00,4.9,4.91,4.9,4.91,1896120.0,4.6862,4.6957,4.6862,4.6957,1896120.0
2015-06-22 10:00:00,4.91,4.93,4.9,4.92,3370536.0,4.6957,4.7149,4.6862,4.7053,3370536.0
2015-06-22 10:10:00,4.92,4.93,4.92,4.92,1983168.0,4.7053,4.7149,4.7053,4.7053,1983168.0
2015-06-22 10:20:00,4.92,4.92,4.9,4.91,1490328.0,4.7053,4.7053,4.6862,4.6957,1490328.0
2015-06-22 10:30:00,4.91,4.91,4.9,4.9,1638120.0,4.6957,4.6957,4.6862,4.6862,1638120.0
2015-06-22 10:40:00,4.9,4.92,4.9,4.9,2148384.0,4.6862,4.7053,4.6862,4.6862,2148384.0
2015-06-22 10:50:00,4.9,4.91,4.89,4.91,1131336.0,4.6862,4.6957,4.6766,4.6957,1131336.0
2015-06-22 11:00:00,4.91,4.93,4.9,4.93,2303688.0,4.6957,4.7149,4.6862,4.7149,2303688.0
2015-06-22 11:10:00,4.93,4.93,4.93,4.93,1184592.0,4.7149,4.7149,4.7149,4.7149,1184592.0
2015-06-22 11:20:00,4.93,4.94,4.93,4.94,1415208.0,4.7149,4.7244,4.7149,4.7244,1415208.0
2015-06-22 11:30:00,4.94,4.94,4.93,4.93,1097376.0,4.7244,4.7244,4.7149,4.7149,1097376.0
2015-06-22 11:40:00,4.93,4.93,4.92,4.93,1016784.0,4.7149,4.7149,4.7053,4.7149,1016784.0
2015-06-22 11:50:00,4.93,4.93,4.92,4.92,721440.0,4.7149,4.7149,4.7053,4.7053,721440.0
2015-06-22 12:00:00,4.92,4.92,4.91,4.91,1049184.0,4.7053,4.7053,4.6957,4.6957,1049184.0
2015-06-22 12:10:00,4.91,4.91,4.9,4.9,741768.0,4.6957,4.6957,4.6862,4.6862,741768.0
2015-06-22 12:20:00,4.9,4.9,4.87,4.88,3024336.0,4.6862,4.6862,4.6575,4.667,3024336.0
2015-06-22 12:30:00,4.88,4.9,4.88,4.9,619968.0,4.667,4.6862,4.667,4.6862,619968.0
2015-06-22 12:40:00,4.9,4.9,4.88,4.89,795336.0,4.6862,4.6862,4.667,4.6766,795336.0
2015-06-22 12:50:00,4.89,4.9,4.89,4.9,1790520.0,4.6766,4.6862,4.6766,4.6862,1790520.0
2015-06-22 13:00:00,4.9,4.9,4.89,4.89,2012736.0,4.6862,4.6862,4.6766,4.6766,2012736.0
2015-06-22 13:10:00,4.89,4.89,4.88,4.88,732216.0,4.6766,4.6766,4.667,4.667,732216.0
2015-06-22 13:20:00,4.88,4.89,4.87,4.87,378936.0,4.667,4.6766,4.6575,4.6575,378936.0
2015-06-22 13:30:00,4.88,4.88,4.87,4.87,599568.0,4.667,4.667,4.6575,4.6575,599568.0
2015-06-22 13:40:00,4.87,4.89,4.87,4.89,1230120.0,4.6575,4.6766,4.6575,4.6766,1230120.0
2015-06-22 13:50:00,4.89,4.9,4.88,4.9,492240.0,4.6766,4.6862,4.667,4.6862,492240.0
2015-06-22 14:00:00,4.9,4.9,4.89,4.9,620928.0,4.6862,4.6862,4.6766,4.6862,620928.0
2015-06-22 14:10:00,4.9,4.9,4.89,4.9,1393008.0,4.6862,4.6862,4.6766,4.6862,1393008.0
2015-06-22 14:20:00,4.9,4.9,4.89,4.89,517560.0,4.6862,4.6862,4.6766,4.6766,517560.0
2015-06-22 14:30:00,4.89,4.9,4.88,4.9,990768.0,4.6766,4.6862,4.667,4.6862,990768.0
2015-06-22 14:40:00,4.9,4.91,4.9,4.9,775992.0,4.6862,4.6957,4.6862,4.6862,775992.0
2015-06-22 14:50:00,4.9,4.91,4.9,4.91,1247544.0,4.6862,4.6957,4.6862,4.6957,1247544.0
2015-06-22 15:00:00,4.91,4.91,4.91,4.91,447960.0,4.6957,4.6957,4.6957,4.6957,447960.0
2015-06-22 15:10:00,4.91,4.91,4.9,4.91,805872.0,4.6957,4.6957,4.6862,4.6957,805872.0
2015-06-22 15:20:00,4.91,4.91,4.91,4.91,436272.0,4.6957,4.6957,4.6957,4.6957,436272.0
2015-06-22 15:30:00,4.91,4.91,4.9,4.9,862272.0,4.6957,4.6957,4.6862,4.6862,862272.0
2015-06-22 15:40:00,4.9,4.91,4.89,4.9,1443144.0,4.6862,4.6957,4.6766,4.6862,1443144.0
2015-06-22 15:50:00,4.9,4.9,4.88,4.9,2468712.0,4.6862,4.6862,4.667,4.6862,2468712.0
2015-06-23 09:30:00,4.92,4.93,4.89,4.9,2097072.0,4.7053,4.7149,4.6766,4.6862,2097072.0
2015-06-23 09:40:00,4.89,4.91,4.89,4.89,1396824.0,4.6766,4.6957,4.6766,4.6766,1396824.0
2015-06-23 09:50:00,4.9,4.9,4.89,4.89,948480.0,4.6862,4.6862,4.6766,4.6766,948480.0
2015-06-23 10:00:00,4.89,4.91,4.88,4.91,1236504.0,4.6766,4.6957,4.667,4.6957,1236504.0
2015-06-23 10:10:00,4.9,4.91,4.87,4.87,3730056.0,4.6862,4.6957,4.6575,4.6575,3730056.0
2015-06-23 10:20:00,4.87,4.88,4.86,4.87,1683600.0,4.6575,4.667,4.6479,4.6575,1683600.0
2015-06-23 10:30:00,4.86,4.88,4.86,4.86,1314312.0,4.6479,4.667,4.6479,4.6479,1314312.0
2015-06-23 10:40:00,4.86,4.87,4.85,4.87,1663224.0,4.6479,4.6575,4.6384,4.6575,1663224.0
2015-06-23 10:50:00,4.86,4.88,4.86,4.87,1019088.0,4.6479,4.667,4.6479,4.6575,1019088.0
2015-06-23 11:00:00,4.87,4.89,4.87,4.88,1666320.0,4.6575,4.6766,4.6575,4.667,1666320.0
2015-06-23 11:10:00,4.89,4.89,4.87,4.89,1736808.0,4.6766,4.6766,4.6575,4.6766,1736808.0
2015-06-23 11:20:00,4.89,4.89,4.87,4.88,2179008.0,4.6766,4.6766,4.6575,4.667,2179008.0
2015-06-23 11:30:00,4.88,4.9,4.88,4.89,1192536.0,4.667,4.6862,4.667,4.6766,1192536.0
2015-06-23 11:40:00,4.88,4.9,4.88,4.89,621552.0,4.667,4.6862,4.667,4.6766,621552.0
2015-06-23 11:50:00,4.9,4.9,4.89,4.89,321960.0,4.6862,4.6862,4.6766,4.6766,321960.0
2015-06-23 12:00:00,4.89,4.89,4.87,4.87,1016424.0,4.6766,4.6766,4.6575,4.6575,1016424.0
2015-06-23 12:10:00,4.87,4.88,4.87,4.88,1160952.0,4.6575,4.667,4.6575,4.667,1160952.0
2015-06-23 12:20:00,4.88,4.88,4.87,4.87,827856.0,4.667,4.667,4.6575,4.6575,827856.0
2015-06-23 12:30:00,4.87,4.88,4.87,4.88,770016.0,4.6575,4.667,4.6575,4.667,770016.0
2015-06-23 12:40:00,4.87,4.88,4.87,4.88,785736.0,4.6575,4.667,4.6575,4.667,785736.0
2015-06-23 12:50:00,4.88,4.88,4.87,4.87,577536.0,4.667,4.667,4.6575,4.6575,577536.0
2015-06-23 13:00:00,4.87,4.87,4.86,4.87,1398624.0,4.6575,4.6575,4.6479,4.6575,1398624.0
2015-06-23 13:10:00,4.87,4.88,4.87,4.88,1598616.0,4.6575,4.667,4.6575,4.667,1598616.0
2015-06-23 13:20:00,4.88,4.89,4.88,4.88,1060464.0,4.667,4.6766,4.667,4.667,1060464.0
2015-06-23 13:30:00,4.88,4.89,4.88,4.89,2199336.0,4.667,4.6766,4.667,4.6766,2199336.0
2015-06-23 13:40:00,4.89,4.9,4.89,4.89,1781304.0,4.6766,4.6862,4.6766,4.6766,1781304.0
2015-06-23 13:50:00,4.9,4.9,4.89,4.89,832872.0,4.6862,4.6862,4.6766,4.6766,832872.0
2015-06-23 14:00:00,4.89,4.9,4.89,4.89,741888.0,4.6766,4.6862,4.6766,4.6766,741888.0
2015-06-23 14:10:00,4.89,4.9,4.89,4.9,689616.0,4.6766,4.6862,4.6766,4.6862,689616.0
2015-06-23 14:20:00,4.9,4.9,4.89,4.89,1211016.0,4.6862,4.6862,4.6766,4.6766,1211016.0
2015-06-23 14:30:00,4.89,4.91,4.89,4.9,2493672.0,4.6766,4.6957,4.6766,4.6862,2493672.0
2015-06-23 14:40:00,4.9,4.91,4.9,4.91,2184672.0,4.6862,4.6957,4.6862,4.6957,2184672.0
2015-06-23 14:50:00,4.91,4.91,4.9,4.91,465144.0,4.6957,4.6957,4.6862,4.6957,465144.0
2015-06-23 15:00:00,4.91,4.91,4.9,4.9,520224.0,4.6957,4.6957,4.6862,4.6862,520224.0
2015-06-23 15:10:00,4.91,4.91,4.9,4.9,533640.0,4.6957,4.6957,4.6862,4.6862,533640.0
2015-06-23 15:20:00,4.9,4.91,4.9,4.91,1006080.0,4.6862,4.6957,4.6862,4.6957,1006080.0
2015-06-23 15:30:00,4.91,4.92,4.91,4.91,2614368.0,4.6957,4.7053,4.6957,4.6957,2614368.0
2015-06-23 15:40:00,4.91,4.92,4.91,4.91,961656.0,4.6957,4.7053,4.6957,4.6957,961656.0
2015-06-23 15:50:00,4.91,4.92,4.91,4.91,3444000.0,4.6957,4.7053,4.6957,4.6957,3444000.0
2015-06-24 09:30:00,4.89,4.92,4.88,4.91,2051928.0,4.6766,4.7053,4.667,4.6957,2051928.0
2015-06-24 09:40:00,4.91,4.91,4.89,4.9,878856.0,4.6957,4.6957,4.6766,4.6862,878856.0
2015-06-24 09:50:00,4.9,4.91,4.89,4.91,1030176.0,4.6862,4.6957,4.6766,4.6957,1030176.0
2015-06-24 10:00:00,4.91,4.92,4.91,4.91,1271016.0,4.6957,4.7053,4.6957,4.6957,1271016.0
2015-06-24 10:10:00,4.91,4.92,4.91,4.92,608976.0,4.6957,4.7053,4.6957,4.7053,608976.0
2015-06-24 10:20:00,4.92,4.94,4.91,4.94,1884432.0,4.7053,4.7244,4.6957,4.7244,1884432.0
2015-06-24 10:30:00,4.94,4.96,4.94,4.94,1312632.0,4.7244,4.7436,4.7244,4.7244,1312632.0
2015-06-24 10:40:00,4.94,4.95,4.94,4.95,837240.0,4.7244,4.734,4.7244,4.734,837240.0
2015-06-24 10:50:00,4.95,4.95,4.94,4.94,552888.0,4.734,4.734,4.7244,4.7244,552888.0
2015-06-24 11:00:00,4.94,4.94,4.92,4.93,958392.0,4.7244,4.7244,4.7053,4.7149,958392.0
2015-06-24 11:10:00,4.93,4.93,4.91,4.92,1719768.0,4.7149,4.7149,4.6957,4.7053,1719768.0
2015-06-24 11:20:00,4.92,4.92,4.91,4.92,766128.0,4.7053,4.7053,4.6957,4.7053,766128.0
2015-06-24 11:30:00,4.92,4.92,4.91,4.91,436224.0,4.7053,4.7053,4.6957,4.6957,436224.0
2015-06-24 11:40:00,4.91,4.92,4.9,4.91,1241256.0,4.6957,4.7053,4.6862,4.6957,1241256.0
2015-06-24 11:50:00,4.91,4.92,4.9,4.9,1017984.0,4.6957,4.7053,4.6862,4.6862,1017984.0
2015-06-24 12:00:00,4.9,4.9,4.88,4.88,1361472.0,4.6862,4.6862,4.667,4.667,1361472.0
2015-06-24 12:10:00,4.88,4.9,4.87,4.89,1388784.0,4.667,4.6862,4.6575,4.6766,1388784.0
2015-06-24 12:20:00,4.89,4.89,4.88,4.88,839688.0,4.6766,4.6766,4.667,4.667,839688.0
2015-06-24 12:30:00,4.88,4.89,4.88,4.89,497304.0,4.667,4.6766,4.667,4.6766,497304.0
2015-06-24 12:40:00,4.89,4.89,4.88,4.88,490104.0,4.6766,4.6766,4.667,4.667,490104.0
2015-06-24 12:50:00,4.88,4.88,4.87,4.88,451848.0,4.667,4.667,4.6575,4.667,451848.0
2015-06-24 13:00:00,4.88,4.89,4.88,4.89,618144.0,4.667,4.6766,4.667,4.6766,618144.0
2015-06-24 13:10:00,4.89,4.89,4.87,4.87,712584.0,4.6766,4.6766,4.6575,4.6575,712584.0
2015-06-24 13:20:00,4.87,4.88,4.85,4.86,1164912.0,4.6575,4.667,4.6384,4.6479,1164912.0
2015-06-24 13:30:00,4.85,4.86,4.85,4.85,421728.0,4.6384,4.6479,4.6384,4.6384,421728.0
2015-06-24 13:40:00,4.85,4.85,4.84,4.85,848376.0,4.6384,4.6384,4.6288,4.6384,848376.0
2015-06-24 13:50:00,4.85,4.86,4.84,4.85,1364880.0,4.6384,4.6479,4.6288,4.6384,1364880.0
2015-06-24 14:00:00,4.86,4.86,4.85,4.86,564600.0,4.6479,4.6479,4.6384,4.6479,564600.0
2015-06-24 14:10:00,4.86,4.86,4.84,4.84,697536.0,4.6479,4.6479,4.6288,4.6288,697536.0
2015-06-24 14:20:00,4.84,4.84,4.84,4.84,338256.0,4.6288,4.6288,4.6288,4.6288,338256.0
2015-06-24 14:30:00,4.84,4.86,4.84,4.86,732288.0,4.6288,4.6479,4.6288,4.6479,732288.0
2015-06-24 14:40:00,4.86,4.86,4.85,4.86,251376.0,4.6479,4.6479,4.6384,4.6479,251376.0
2015-06-24 14:50:00,4.86,4.87,4.86,4.86,706704.0,4.6479,4.6575,4.6479,4.6479,706704.0
2015-06-24 15:00:00,4.86,4.86,4.84,4.84,466656.0,4.6479,4.6479,4.6288,4.6288,466656.0
2015-06-24 15:10:00,4.84,4.85,4.84,4.85,1587480.0,4.6288,4.6384,4.6288,4.6384,1587480.0
2015-06-24 15:20:00,4.85,4.87,4.85,4.86,1053840.0,4.6384,4.6575,4.6384,4.6479,1053840.0
2015-06-24 15:30:00,4.86,4.86,4.85,4.85,997800.0,4.6479,4.6479,4.6384,4.6384,997800.0
2015-06-24 15:40:00,4.85,4.85,4.84,4.84,1282368.0,4.6384,4.6384,4.6288,4.6288,1282368.0
2015-06-24 15:50:00,4.84,4.84,4.83,4.84,2755104.0,4.6288,4.6288,4.6192,4.6288,2755104.0
2015-06-25 09:30:00,4.89,4.9,4.85,4.86,2716656.0,4.6766,4.6862,4.6384,4.6479,2716656.0
2015-06-25 09:40:00,4.86,4.86,4.84,4.86,2223888.0,4.6479,4.6479,4.6288,4.6479,2223888.0
2015-06-25 09:50:00,4.86,4.87,4.85,4.87,1770024.0,4.6479,4.6575,4.6384,4.6575,1770024.0
2015-06-25 10:00:00,4.87,4.87,4.85,4.86,823872.0,4.6575,4.6575,4.6384,4.6479,823872.0
2015-06-25 10:10:00,4.86,4.89,4.86,4.88,1134216.0,4.6479,4.6766,4.6479,4.667,1134216.0
2015-06-25 10:20:00,4.88,4.89,4.88,4.89,804216.0,4.667,4.6766,4.667,4.6766,804216.0
2015-06-25 10:30:00,4.88,4.88,4.86,4.86,613896.0,4.667,4.667,4.6479,4.6479,613896.0
2015-06-25 10:40:00,4.86,4.87,4.85,4.87,826848.0,4.6479,4.6575,4.6384,4.6575,826848.0
2015-06-25 10:50:00,4.87,4.88,4.87,4.88,804192.0,4.6575,4.667,4.6575,4.667,804192.0
2015-06-25 11:00:00,4.88,4.9,4.88,4.89,670944.0,4.667,4.6862,4.667,4.6766,670944.0
2015-06-25 11:10:00,4.89,4.91,4.89,4.89,1516272.0,4.6766,4.6957,4.6766,4.6766,1516272.0
2015-06-25 11:20:00,4.89,4.89,4.89,4.89,483168.0,4.6766,4.6766,4.6766,4.6766,483168.0
2015-06-25 11:30:00,4.89,4.9,4.89,4.89,659160.0,4.6766,4.6862,4.6766,4.6766,659160.0
2015-06-25 11:40:00,4.89,4.89,4.88,4.88,270240.0,4.6766,4.6766,4.667,4.667,270240.0
2015-06-25 11:50:00,4.88,4.89,4.88,4.89,624792.0,4.667,4.6766,4.667,4.6766,624792.0
2015-06-25 12:00:00,4.89,4.89,4.88,4.88,266616.0,4.6766,4.6766,4.667,4.667,266616.0
2015-06-25 12:10:00,4.88,4.88,4.87,4.87,1402824.0,4.667,4.667,4.6575,4.6575,1402824.0
2015-06-25 12:20:00,4.87,4.87,4.86,4.86,643536.0,4.6575,4.6575,4.6479,4.6479,643536.0
2015-06-25 12:30:00,4.86,4.86,4.86,4.86,320064.0,4.6479,4.6479,4.6479,4.6479,320064.0
2015-06-25 12:40:00,4.86,4.86,4.85,4.86,1441344.0,4.6479,4.6479,4.6384,4.6479,1441344.0
2015-06-25 12:50:00,4.86,4.87,4.86,4.86,882648.0,4.6479,4.6575,4.6479,4.6479,882648.0
2015-06-25 13:00:00,4.86,4.86,4.85,4.86,218976.0,4.6479,4.6479,4.6384,4.6479,218976.0
2015-06-25 13:10:00,4.86,4.87,4.86,4.87,411792.0,4.6479,4.6575,4.6479,4.6575,411792.0
2015-06-25 13:20:00,4.86,4.86,4.86,4.86,410208.0,4.6479,4.6479,4.6479,4.6479,410208.0
2015-06-25 13:30:00,4.86,4.86,4.84,4.85,894504.0,4.6479,4.6479,4.6288,4.6384,894504.0
2015-06-25 13:40:00,4.84,4.85,4.84,4.85,345312.0,4.6288,4.6384,4.6288,4.6384,345312.0
2015-06-25 13:50:00,4.85,4.85,4.84,4.85,1497000.0,4.6384,4.6384,4.6288,4.6384,1497000.0
2015-06-25 14:00:00,4.85,4.85,4.82,4.82,2042112.0,4.6384,4.6384,4.6097,4.6097,2042112.0
2015-06-25 14:10:00,4.82,4.82,4.8,4.81,1450776.0,4.6097,4.6097,4.5905,4.6001,1450776.0
2015-06-25 14:20:00,4.81,4.81,4.78,4.79,1669032.0,4.6001,4.6001,4.5714,4.581,1669032.0
2015-06-25 14:30:00,4.79,4.81,4.79,4.81,854856.0,4.581,4.6001,4.581,4.6001,854856.0
2015-06-25 14:40:00,4.81,4.81,4.8,4.81,630192.0,4.6001,4.6001,4.5905,4.6001,630192.0
2015-06-25 14:50:00,4.8,4.81,4.8,4.81,776208.0,4.5905,4.6001,4.5905,4.6001,776208.0
2015-06-25 15:00:00,4.81,4.84,4.8,4.83,1089576.0,4.6001,4.6288,4.5905,4.6192,1089576.0
2015-06-25 15:10:00,4.83,4.83,4.82,4.82,954648.0,4.6192,4.6192,4.6097,4.6097,954648.0
2015-06-25 15:20:00,4.83,4.83,4.82,4.83,496512.0,4.6192,4.6192,4.6097,4.6192,496512.0
2015-06-25 15:30:00,4.83,4.83,4.81,4.82,640080.0,4.6192,4.6192,4.6001,4.6097,640080.0
2015-06-25 15:40:00,4.82,4.82,4.81,4.82,1095024.0,4.6097,4.6097,4.6001,4.6097,1095024.0
2015-06-25 15:50:00,4.82,4.82,4.8,4.8,2104272.0,4.6097,4.6097,4.5905,4.5905,2104272.0
2015-06-26 09:30:00,4.8,4.81,4.75,4.76,2376648.0,4.5905,4.6001,4.5427,4.5523,2376648.0
2015-06-26 09:40:00,4.76,4.79,4.75,4.78,2368632.0,4.5523,4.581,4.5427,4.5714,2368632.0
2015-06-26 09:50:00,4.78,4.82,4.77,4.82,2499024.0,4.5714,4.6097,4.5618,4.6097,2499024.0
2015-06-26 10:00:00,4.82,4.84,4.8,4.81,1206192.0,4.6097,4.6288,4.5905,4.6001,1206192.0
2015-06-26 10:10:00,4.81,4.81,4.79,4.79,1141920.0,4.6001,4.6001,4.581,4.581,1141920.0
2015-06-26 10:20:00,4.8,4.8,4.77,4.8,1255152.0,4.5905,4.5905,4.5618,4.5905,1255152.0
2015-06-26 10:30:00,4.79,4.8,4.78,4.79,604488.0,4.581,4.5905,4.5714,4.581,604488.0
2015-06-26 10:40:00,4.79,4.79,4.76,4.76,923352.0,4.581,4.581,4.5523,4.5523,923352.0
2015-06-26 10:50:00,4.76,4.76,4.74,4.74,2575128.0,4.5523,4.5523,4.5332,4.5332,2575128.0
2015-06-26 11:00:00,4.74,4.76,4.74,4.76,1420416.0,4.5332,4.5523,4.5332,4.5523,1420416.0
2015-06-26 11:10:00,4.76,4.78,4.76,4.77,1021272.0,4.5523,4.5714,4.5523,4.5618,1021272.0
2015-06-26 11:20:00,4.77,4.77,4.76,4.76,224568.0,4.5618,4.5618,4.5523,4.5523,224568.0
2015-06-26 11:30:00,4.77,4.77,4.75,4.76,573528.0,4.5618,4.5618,4.5427,4.5523,573528.0
2015-06-26 11:40:00,4.76,4.76,4.75,4.75,711432.0,4.5523,4.5523,4.5427,4.5427,711432.0
2015-06-26 11:50:00,4.75,4.75,4.74,4.74,3108912.0,4.5427,4.5427,4.5332,4.5332,3108912.0
2015-06-26 12:00:00,4.74,4.75,4.74,4.75,507696.0,4.5332,4.5427,4.5332,4.5427,507696.0
2015-06-26 12:10:00,4.75,4.75,4.74,4.75,484896.0,4.5427,4.5427,4.5332,4.5427,484896.0
2015-06-26 12:20:00,4.75,4.75,4.74,4.74,368880.0,4.5427,4.5427,4.5332,4.5332,368880.0
2015-06-26 12:30:00,4.74,4.74,4.71,4.72,2958936.0,4.5332,4.5332,4.5045,4.514,2958936.0
2015-06-26 12:40:00,4.72,4.72,4.7,4.71,2989560.0,4.514,4.514,4.4949,4.5045,2989560.0
2015-06-26 12:50:00,4.71,4.71,4.67,4.67,2650656.0,4.5045,4.5045,4.4662,4.4662,2650656.0
2015-06-26 13:00:00,4.67,4.69,4.66,4.68,1690872.0,4.4662,4.4853,4.4566,4.4758,1690872.0
2015-06-26 13:10:00,4.67,4.68,4.66,4.67,1702440.0,4.4662,4.4758,4.4566,4.4662,1702440.0
2015-06-26 13:20:00,4.67,4.68,4.66,4.68,1662216.0,4.4662,4.4758,4.4566,4.4758,1662216.0
2015-06-26 13:30:00,4.68,4.68,4.67,4.68,693168.0,4.4758,4.4758,4.4662,4.4758,693168.0
2015-06-26 13:40:00,4.68,4.71,4.68,4.7,1565856.0,4.4758,4.5045,4.4758,4.4949,1565856.0
2015-06-26 13:50:00,4.7,4.7,4.69,4.69,806448.0,4.4949,4.4949,4.4853,4.4853,806448.0
2015-06-26 14:00:00,4.69,4.7,4.69,4.69,454536.0,4.4853,4.4949,4.4853,4.4853,454536.0
2015-06-26 14:10:00,4.69,4.69,4.67,4.68,3607536.0,4.4853,4.4853,4.4662,4.4758,3607536.0
2015-06-26 14:20:00,4.68,4.69,4.68,4.69,990696.0,4.4758,4.4853,4.4758,4.4853,990696.0
2015-06-26 14:30:00,4.69,4.7,4.69,4.7,833160.0,4.4853,4.4949,4.4853,4.4949,833160.0
2015-06-26 14:40:00,4.7,4.7,4.68,4.69,449400.0,4.4949,4.4949,4.4758,4.4853,449400.0
2015-06-26 14:50:00,4.69,4.7,4.69,4.7,678048.0,4.4853,4.4949,4.4853,4.4949,678048.0
2015-06-26 15:00:00,4.7,4.73,4.69,4.73,1413528.0,4.4949,4.5236,4.4853,4.5236,1413528.0
2015-06-26 15:10:00,4.73,4.74,4.72,4.73,6033624.0,4.5236,4.5332,4.514,4.5236,6033624.0
2015-06-26 15:20:00,4.73,4.73,4.72,4.73,844392.0,4.5236,4.5236,4.514,4.5236,844392.0
2015-06-26 15:30:00,4.73,4.73,4.71,4.71,1874760.0,4.5236,4.5236,4.5045,4.5045,1874760.0
2015-06-26 15:40:00,4.71,4.72,4.7,4.71,1446720.0,4.5045,4.514,4.4949,4.5045,1446720.0
2015-06-26 15:50:00,4.71,4.72,4.7,4.71,2867688.0,4.5045,4.514,4.4949,4.5045,2867688.0
2015-06-29 09:30:00,4.55,4.59,4.53,4.58,11122920.0,4.3514,4.3897,4.3323,4.3801,11122920.0
2015-06-29 09:40:00,4.58,4.63,4.58,4.63,4843872.0,4.3801,4.428,4.3801,4.428,4843872.0
2015-06-29 09:50:00,4.62,4.63,4.58,4.59,5371320.0,4.4184,4.428,4.3801,4.3897,5371320.0
2015-06-29 10:00:00,4.59,4.62,4.59,4.6,2865240.0,4.3897,4.4184,4.3897,4.3993,2865240.0
2015-06-29 10:10:00,4.6,4.62,4.58,4.59,3342528.0,4.3993,4.4184,4.3801,4.3897,3342528.0
2015-06-29 10:20:00,4.58,4.6,4.57,4.57,2622288.0,4.3801,4.3993,4.3706,4.3706,2622288.0
2015-06-29 10:30:00,4.57,4.58,4.56,4.57,3476304.0,4.3706,4.3801,4.361,4.3706,3476304.0
2015-06-29 10:40:00,4.57,4.59,4.56,4.58,4028280.0,4.3706,4.3897,4.361,4.3801,4028280.0
2015-06-29 10:50:00,4.58,4.59,4.55,4.55,3759528.0,4.3801,4.3897,4.3514,4.3514,3759528.0
2015-06-29 11:00:00,4.55,4.56,4.54,4.54,7917072.0,4.3514,4.361,4.3419,4.3419,7917072.0
2015-06-29 11:10:00,4.54,4.54,4.53,4.53,5437224.0,4.3419,4.3419,4.3323,4.3323,5437224.0
2015-06-29 11:20:00,4.53,4.55,4.53,4.54,1050072.0,4.3323,4.3514,4.3323,4.3419,1050072.0
2015-06-29 11:30:00,4.54,4.54,4.51,4.51,3318216.0,4.3419,4.3419,4.3132,4.3132,3318216.0
2015-06-29 11:40:00,4.51,4.52,4.51,4.52,1760304.0,4.3132,4.3228,4.3132,4.3228,1760304.0
2015-06-29 11:50:00,4.52,4.53,4.51,4.53,1763856.0,4.3228,4.3323,4.3132,4.3323,1763856.0
2015-06-29 12:00:00,4.53,4.54,4.52,4.54,1088400.0,4.3323,4.3419,4.3228,4.3419,1088400.0
2015-06-29 12:10:00,4.54,4.54,4.52,4.52,1025856.0,4.3419,4.3419,4.3228,4.3228,1025856.0
2015-06-29 12:20:00,4.52,4.52,4.51,4.52,2169336.0,4.3228,4.3228,4.3132,4.3228,2169336.0
2015-06-29 12:30:00,4.51,4.52,4.5,4.51,1453704.0,4.3132,4.3228,4.3036,4.3132,1453704.0
2015-06-29 12:40:00,4.51,4.52,4.5,4.51,901800.0,4.3132,4.3228,4.3036,4.3132,901800.0
2015-06-29 12:50:00,4.51,4.52,4.5,4.51,1486536.0,4.3132,4.3228,4.3036,4.3132,1486536.0
2015-06-29 13:00:00,4.51,4.51,4.49,4.5,3119640.0,4.3132,4.3132,4.2941,4.3036,3119640.0
2015-06-29 13:10:00,4.49,4.5,4.48,4.5,1763808.0,4.2941,4.3036,4.2845,4.3036,1763808.0
2015-06-29 13:20:00,4.5,4.51,4.5,4.5,1392528.0,4.3036,4.3132,4.3036,4.3036,1392528.0
2015-06-29 13:30:00,4.5,4.51,4.5,4.5,1102800.0,4.3036,4.3132,4.3036,4.3036,1102800.0
2015-06-29 13:40:00,4.5,4.5,4.48,4.5,1937424.0,4.3036,4.3036,4.2845,4.3036,1937424.0
2015-06-29 13:50:00,4.49,4.49,4.47,4.48,2199072.0,4.2941,4.2941,4.2749,4.2845,2199072.0
2015-06-29 14:00:00,4.48,4.48,4.47,4.48,978264.0,4.2845,4.2845,4.2749,4.2845,978264.0
2015-06-29 14:10:00,4.48,4.48,4.45,4.46,3889440.0,4.2845,4.2845,4.2558,4.2654,3889440.0
2015-06-29 14:20:00,4.46,4.46,4.44,4.44,2711616.0,4.2654,4.2654,4.2462,4.2462,2711616.0
2015-06-29 14:30:00,4.44,4.44,4.42,4.44,4801824.0,4.2462,4.2462,4.2271,4.2462,4801824.0
2015-06-29 14:40:00,4.44,4.47,4.44,4.45,2914032.0,4.2462,4.2749,4.2462,4.2558,2914032.0
2015-06-29 14:50:00,4.45,4.45,4.43,4.43,2532120.0,4.2558,4.2558,4.2367,4.2367,2532120.0
2015-06-29 15:00:00,4.43,4.44,4.41,4.41,3358128.0,4.2367,4.2462,4.2176,4.2176,3358128.0
2015-06-29 15:10:00,4.41,4.43,4.41,4.42,2319360.0,4.2176,4.2367,4.2176,4.2271,2319360.0
2015-06-29 15:20:00,4.43,4.44,4.41,4.41,3437280.0,4.2367,4.2462,4.2176,4.2176,3437280.0
2015-06-29 15:30:00,4.41,4.42,4.39,4.4,3886800.0,4.2176,4.2271,4.1984,4.208,3886800.0
2015-06-29 15:40:00,4.4,4.4,4.37,4.39,5475816.0,4.208,4.208,4.1793,4.1984,5475816.0
2015-06-29 15:50:00,4.39,4.4,4.37,4.38,7402992.0,4.1984,4.208,4.1793,4.1889,7402992.0
2015-06-30 09:30:00,4.47,4.49,4.44,4.46,5806320.0,4.2749,4.2941,4.2462,4.2654,5806320.0
2015-06-30 09:40:00,4.46,4.46,4.42,4.43,3023304.0,4.2654,4.2654,4.2271,4.2367,3023304.0
2015-06-30 09:50:00,4.43,4.46,4.42,4.42,2230560.0,4.2367,4.2654,4.2271,4.2271,2230560.0
2015-06-30 10:00:00,4.42,4.45,4.42,4.44,2241216.0,4.2271,4.2558,4.2271,4.2462,2241216.0
2015-06-30 10:10:00,4.44,4.45,4.42,4.43,3452664.0,4.2462,4.2558,4.2271,4.2367,3452664.0
2015-06-30 10:20:00,4.43,4.45,4.41,4.45,2140440.0,4.2367,4.2558,4.2176,4.2558,2140440.0
2015-06-30 10:30:00,4.44,4.45,4.42,4.42,1557792.0,4.2462,4.2558,4.2271,4.2271,1557792.0
2015-06-30 10:40:00,4.42,4.43,4.4,4.4,3268032.0,4.2271,4.2367,4.208,4.208,3268032.0
2015-06-30 10:50:00,4.4,4.44,4.39,4.43,4125816.0,4.208,4.2462,4.1984,4.2367,4125816.0
2015-06-30 11:00:00,4.43,4.45,4.43,4.44,1160736.0,4.2367,4.2558,4.2367,4.2462,1160736.0
2015-06-30 11:10:00,4.44,4.46,4.43,4.46,2498976.0,4.2462,4.2654,4.2367,4.2654,2498976.0
2015-06-30 11:20:00,4.46,4.46,4.43,4.43,2613024.0,4.2654,4.2654,4.2367,4.2367,2613024.0
2015-06-30 11:30:00,4.43,4.44,4.42,4.43,2895840.0,4.2367,4.2462,4.2271,4.2367,2895840.0
2015-06-30 11:40:00,4.43,4.44,4.42,4.44,2001984.0,4.2367,4.2462,4.2271,4.2462,2001984.0
2015-06-30 11:50:00,4.44,4.44,4.41,4.42,4401192.0,4.2462,4.2462,4.2176,4.2271,4401192.0
2015-06-30 12:00:00,4.42,4.43,4.41,4.43,1821600.0,4.2271,4.2367,4.2176,4.2367,1821600.0
2015-06-30 12:10:00,4.43,4.43,4.42,4.42,744960.0,4.2367,4.2367,4.2271,4.2271,744960.0
2015-06-30 12:20:00,4.42,4.43,4.39,4.39,1419624.0,4.2271,4.2367,4.1984,4.1984,1419624.0
2015-06-30 12:30:00,4.39,4.4,4.38,4.39,925200.0,4.1984,4.208,4.1889,4.1984,925200.0
2015-06-30 12:40:00,4.39,4.41,4.39,4.39,1118328.0,4.1984,4.2176,4.1984,4.1984,1118328.0
2015-06-30 12:50:00,4.4,4.41,4.4,4.41,731904.0,4.208,4.2176,4.208,4.2176,731904.0
2015-06-30 13:00:00,4.41,4.42,4.4,4.41,1260504.0,4.2176,4.2271,4.208,4.2176,1260504.0
2015-06-30 13:10:00,4.41,4.41,4.39,4.4,797256.0,4.2176,4.2176,4.1984,4.208,797256.0
2015-06-30 13:20:00,4.4,4.43,4.4,4.43,769032.0,4.208,4.2367,4.208,4.2367,769032.0
2015-06-30 13:30:00,4.43,4.46,4.42,4.45,1326744.0,4.2367,4.2654,4.2271,4.2558,1326744.0
2015-06-30 13:40:00,4.45,4.46,4.45,4.46,1719384.0,4.2558,4.2654,4.2558,4.2654,1719384.0
2015-06-30 13:50:00,4.46,4.48,4.46,4.46,1475952.0,4.2654,4.2845,4.2654,4.2654,1475952.0
2015-06-30 14:00:00,4.47,4.5,4.46,4.49,2870736.0,4.2749,4.3036,4.2654,4.2941,2870736.0
2015-06-30 14:10:00,4.49,4.5,4.48,4.49,2023656.0,4.2941,4.3036,4.2845,4.2941,2023656.0
2015-06-30 14:20:00,4.49,4.49,4.46,4.47,1835952.0,4.2941,4.2941,4.2654,4.2749,1835952.0
2015-06-30 14:30:00,4.47,4.48,4.46,4.47,1657848.0,4.2749,4.2845,4.2654,4.2749,1657848.0
2015-06-30 14:40:00,4.47,4.47,4.44,4.46,1576368.0,4.2749,4.2749,4.2462,4.2654,1576368.0
2015-06-30 14:50:00,4.46,4.46,4.44,4.45,1054584.0,4.2654,4.2654,4.2462,4.2558,1054584.0
2015-06-30 15:00:00,4.45,4.46,4.44,4.45,1667256.0,4.2558,4.2654,4.2462,4.2558,1667256.0
2015-06-30 15:10:00,4.45,4.45,4.43,4.43,1053312.0,4.2558,4.2558,4.2367,4.2367,1053312.0
2015-06-30 15:20:00,4.44,4.44,4.42,4.44,740472.0,4.2462,4.2462,4.2271,4.2462,740472.0
2015-06-30 15:30:00,4.44,4.46,4.44,4.45,1424784.0,4.2462,4.2654,4.2462,4.2558,1424784.0
2015-06-30 15:40:00,4.45,4.47,4.43,4.47,2962944.0,4.2558,4.2749,4.2367,4.2749,2962944.0
2015-06-30 15:50:00,4.46,4.46,4.43,4.43,3257712.0,4.2654,4.2654,4.2367,4.2367,3257712.0
2015-07-01 09:30:00,4.55,4.58,4.53,4.57,12465072.0,4.3514,4.3801,4.3323,4.3706,12465072.0
2015-07-01 09:40:00,4.57,4.57,4.53,4.55,3640296.0,4.3706,4.3706,4.3323,4.3514,3640296.0
2015-07-01 09:50:00,4.55,4.58,4.55,4.57,2606856.0,4.3514,4.3801,4.3514,4.3706,2606856.0
2015-07-01 10:00:00,4.57,4.58,4.56,4.57,3106152.0,4.3706,4.3801,4.361,4.3706,3106152.0
2015-07-01 10:10:00,4.57,4.57,4.55,4.56,1710672.0,4.3706,4.3706,4.3514,4.361,1710672.0
2015-07-01 10:20:00,4.56,4.57,4.55,4.56,1004088.0,4.361,4.3706,4.3514,4.361,1004088.0
2015-07-01 10:30:00,4.56,4.56,4.52,4.54,3104688.0,4.361,4.361,4.3228,4.3419,3104688.0
2015-07-01 10:40:00,4.54,4.55,4.52,4.52,1508568.0,4.3419,4.3514,4.3228,4.3228,1508568.0
2015-07-01 10:50:00,4.52,4.54,4.5,4.53,1572576.0,4.3228,4.3419,4.3036,4.3323,1572576.0
2015-07-01 11:00:00,4.53,4.53,4.52,4.53,1002264.0,4.3323,4.3323,4.3228,4.3323,1002264.0
2015-07-01 11:10:00,4.53,4.54,4.53,4.53,1162752.0,4.3323,4.3419,4.3323,4.3323,1162752.0
2015-07-01 11:20:00,4.53,4.54,4.53,4.53,968016.0,4.3323,4.3419,4.3323,4.3323,968016.0
2015-07-01 11:30:00,4.53,4.54,4.52,4.52,601872.0,4.3323,4.3419,4.3228,4.3228,601872.0
2015-07-01 11:40:00,4.52,4.53,4.51,4.53,637920.0,4.3228,4.3323,4.3132,4.3323,637920.0
2015-07-01 11:50:00,4.52,4.53,4.51,4.51,473208.0,4.3228,4.3323,4.3132,4.3132,473208.0
2015-07-01 12:00:00,4.51,4.52,4.51,4.51,680712.0,4.3132,4.3228,4.3132,4.3132,680712.0
2015-07-01 12:10:00,4.52,4.52,4.51,4.51,645096.0,4.3228,4.3228,4.3132,4.3132,645096.0
2015-07-01 12:20:00,4.51,4.51,4.49,4.5,2044752.0,4.3132,4.3132,4.2941,4.3036,2044752.0
2015-07-01 12:30:00,4.5,4.51,4.5,4.51,815568.0,4.3036,4.3132,4.3036,4.3132,815568.0
2015-07-01 12:40:00,4.5,4.51,4.48,4.49,1685424.0,4.3036,4.3132,4.2845,4.2941,1685424.0
2015-07-01 12:50:00,4.49,4.49,4.48,4.48,1099320.0,4.2941,4.2941,4.2845,4.2845,1099320.0
2015-07-01 13:00:00,4.48,4.49,4.47,4.48,913056.0,4.2845,4.2941,4.2749,4.2845,913056.0
2015-07-01 13:10:00,4.47,4.49,4.47,4.49,1293000.0,4.2749,4.2941,4.2749,4.2941,1293000.0
2015-07-01 13:20:00,4.49,4.51,4.49,4.49,1350528.0,4.2941,4.3132,4.2941,4.2941,1350528.0
2015-07-01 13:30:00,4.49,4.5,4.49,4.5,1326240.0,4.2941,4.3036,4.2941,4.3036,1326240.0
2015-07-01 13:40:00,4.5,4.51,4.49,4.51,1002960.0,4.3036,4.3132,4.2941,4.3132,1002960.0
2015-07-01 13:50:00,4.51,4.52,4.48,4.48,1876080.0,4.3132,4.3228,4.2845,4.2845,1876080.0
2015-07-01 14:00:00,4.48,4.49,4.47,4.48,1598712.0,4.2845,4.2941,4.2749,4.2845,1598712.0
2015-07-01 14:10:00,4.48,4.49,4.48,4.49,597552.0,4.2845,4.2941,4.2845,4.2941,597552.0
2015-07-01 14:20:00,4.49,4.5,4.48,4.48,450864.0,4.2941,4.3036,4.2845,4.2845,450864.0
2015-07-01 14:30:00,4.49,4.49,4.48,4.49,2130528.0,4.2941,4.2941,4.2845,4.2941,2130528.0
2015-07-01 14:40:00,4.48,4.5,4.48,4.49,1308264.0,4.2845,4.3036,4.2845,4.2941,1308264.0
2015-07-01 14:50:00,4.5,4.5,4.49,4.49,504744.0,4.3036,4.3036,4.2941,4.2941,504744.0
2015-07-01 15:00:00,4.49,4.51,4.49,4.5,918144.0,4.2941,4.3132,4.2941,4.3036,918144.0
2015-07-01 15:10:00,4.5,4.51,4.5,4.5,329688.0,4.3036,4.3132,4.3036,4.3036,329688.0
2015-07-01 15:20:00,4.51,4.52,4.5,4.52,674328.0,4.3132,4.3228,4.3036,4.3228,674328.0
2015-07-01 15:30:00,4.52,4.52,4.51,4.51,646128.0,4.3228,4.3228,4.3132,4.3132,646128.0
2015-07-01 15:40:00,4.51,4.52,4.5,4.52,1681128.0,4.3132,4.3228,4.3036,4.3228,1681128.0
2015-07-01 15:50:00,4.52,4.53,4.52,4.53,2894808.0,4.3228,4.3323,4.3228,4.3323,2894808.0
2015-07-02 09:30:00,4.56,4.58,4.56,4.57,2583120.0,4.361,4.3801,4.361,4.3706,2583120.0
2015-07-02 09:40:00,4.56,4.58,4.55,4.56,1916400.0,4.361,4.3801,4.3514,4.361,1916400.0
2015-07-02 09:50:00,4.56,4.56,4.54,4.54,1638024.0,4.361,4.361,4.3419,4.3419,1638024.0
2015-07-02 10:00:00,4.54,4.56,4.53,4.53,2980608.0,4.3419,4.361,4.3323,4.3323,2980608.0
2015-07-02 10:10:00,4.53,4.54,4.52,4.53,2231904.0,4.3323,4.3419,4.3228,4.3323,2231904.0
2015-07-02 10:20:00,4.53,4.55,4.53,4.55,945936.0,4.3323,4.3514,4.3323,4.3514,945936.0
2015-07-02 10:30:00,4.54,4.55,4.52,4.53,1064112.0,4.3419,4.3514,4.3228,4.3323,1064112.0
2015-07-02 10:40:00,4.53,4.54,4.52,4.52,828936.0,4.3323,4.3419,4.3228,4.3228,828936.0
2015-07-02 10:50:00,4.52,4.54,4.52,4.54,797808.0,4.3228,4.3419,4.3228,4.3419,797808.0
2015-07-02 11:00:00,4.53,4.53,4.51,4.52,1053456.0,4.3323,4.3323,4.3132,4.3228,1053456.0
2015-07-02 11:10:00,4.51,4.52,4.5,4.51,867408.0,4.3132,4.3228,4.3036,4.3132,867408.0
2015-07-02 11:20:00,4.51,4.52,4.51,4.51,974016.0,4.3132,4.3228,4.3132,4.3132,974016.0
2015-07-02 11:30:00,4.51,4.52,4.51,4.52,894888.0,4.3132,4.3228,4.3132,4.3228,894888.0
2015-07-02 11:40:00,4.52,4.52,4.51,4.51,298632.0,4.3228,4.3228,4.3132,4.3132,298632.0
2015-07-02 11:50:00,4.51,4.51,4.5,4.51,1320744.0,4.3132,4.3132,4.3036,4.3132,1320744.0
2015-07-02 12:00:00,4.51,4.52,4.51,4.51,447672.0,4.3132,4.3228,4.3132,4.3132,447672.0
2015-07-02 12:10:00,4.51,4.51,4.5,4.5,1051488.0,4.3132,4.3132,4.3036,4.3036,1051488.0
2015-07-02 12:20:00,4.5,4.5,4.49,4.5,1876248.0,4.3036,4.3036,4.2941,4.3036,1876248.0
2015-07-02 12:30:00,4.5,4.51,4.5,4.5,706008.0,4.3036,4.3132,4.3036,4.3036,706008.0
2015-07-02 12:40:00,4.5,4.51,4.5,4.51,467304.0,4.3036,4.3132,4.3036,4.3132,467304.0
2015-07-02 12:50:00,4.51,4.51,4.5,4.51,411576.0,4.3132,4.3132,4.3036,4.3132,411576.0
2015-07-02 13:00:00,4.51,4.51,4.5,4.5,950472.0,4.3132,4.3132,4.3036,4.3036,950472.0
2015-07-02 13:10:00,4.5,4.5,4.49,4.5,2219352.0,4.3036,4.3036,4.2941,4.3036,2219352.0
2015-07-02 13:20:00,4.5,4.51,4.49,4.51,765384.0,4.3036,4.3132,4.2941,4.3132,765384.0
2015-07-02 13:30:00,4.51,4.51,4.51,4.51,2327352.0,4.3132,4.3132,4.3132,4.3132,2327352.0
2015-07-02 13:40:00,4.51,4.52,4.51,4.51,2122056.0,4.3132,4.3228,4.3132,4.3132,2122056.0
2015-07-02 13:50:00,4.51,4.52,4.5,4.5,568560.0,4.3132,4.3228,4.3036,4.3036,568560.0
2015-07-02 14:00:00,4.5,4.51,4.5,4.51,1071360.0,4.3036,4.3132,4.3036,4.3132,1071360.0
2015-07-02 14:10:00,4.51,4.51,4.5,4.51,521136.0,4.3132,4.3132,4.3036,4.3132,521136.0
2015-07-02 14:20:00,4.51,4.51,4.51,4.51,1034256.0,4.3132,4.3132,4.3132,4.3132,1034256.0
2015-07-02 14:30:00,4.51,4.52,4.51,4.51,465192.0,4.3132,4.3228,4.3132,4.3132,465192.0
2015-07-02 14:40:00,4.51,4.52,4.51,4.52,595224.0,4.3132,4.3228,4.3132,4.3228,595224.0
2015-07-02 14:50:00,4.52,4.53,4.51,4.53,826488.0,4.3228,4.3323,4.3132,4.3323,826488.0
2015-07-02 15:00:00,4.53,4.53,4.51,4.52,440472.0,4.3323,4.3323,4.3132,4.3228,440472.0
2015-07-02 15:10:00,4.52,4.52,4.52,4.52,623664.0,4.3228,4.3228,4.3228,4.3228,623664.0
2015-07-02 15:20:00,4.52,4.54,4.52,4.54,1265064.0,4.3228,4.3419,4.3228,4.3419,1265064.0
2015-07-02 15:30:00,4.54,4.54,4.53,4.53,949008.0,4.3419,4.3419,4.3323,4.3323,949008.0
2015-07-02 15:40:00,4.53,4.55,4.53,4.54,1697544.0,4.3323,4.3514,4.3323,4.3419,1697544.0
2015-07-02 15:50:00,4.55,4.56,4.53,4.53,3464784.0,4.3514,4.361,4.3323,4.3323,3464784.0
2015-07-06 09:30:00,4.45,4.48,4.42,4.46,6544632.0,4.2558,4.2845,4.2271,4.2654,6544632.0
2015-07-06 09:40:00,4.45,4.49,4.45,4.49,1860912.0,4.2558,4.2941,4.2558,4.2941,1860912.0
2015-07-06 09:50:00,4.49,4.5,4.48,4.49,2601000.0,4.2941,4.3036,4.2845,4.2941,2601000.0
2015-07-06 10:00:00,4.49,4.5,4.47,4.49,1054488.0,4.2941,4.3036,4.2749,4.2941,1054488.0
2015-07-06 10:10:00,4.49,4.52,4.49,4.51,2598096.0,4.2941,4.3228,4.2941,4.3132,2598096.0
2015-07-06 10:20:00,4.51,4.51,4.49,4.51,1085088.0,4.3132,4.3132,4.2941,4.3132,1085088.0
2015-07-06 10:30:00,4.51,4.54,4.5,4.53,3592320.0,4.3132,4.3419,4.3036,4.3323,3592320.0
2015-07-06 10:40:00,4.53,4.58,4.53,4.56,2659464.0,4.3323,4.3801,4.3323,4.361,2659464.0
2015-07-06 10:50:00,4.56,4.56,4.54,4.54,1698192.0,4.361,4.361,4.3419,4.3419,1698192.0
2015-07-06 11:00:00,4.54,4.55,4.53,4.53,1919592.0,4.3419,4.3514,4.3323,4.3323,1919592.0
2015-07-06 11:10:00,4.53,4.53,4.51,4.51,1161600.0,4.3323,4.3323,4.3132,4.3132,1161600.0
2015-07-06 11:20:00,4.51,4.52,4.5,4.5,380640.0,4.3132,4.3228,4.3036,4.3036,380640.0
2015-07-06 11:30:00,4.5,4.51,4.49,4.51,798912.0,4.3036,4.3132,4.2941,4.3132,798912.0
2015-07-06 11:40:00,4.51,4.51,4.5,4.51,337248.0,4.3132,4.3132,4.3036,4.3132,337248.0
2015-07-06 11:50:00,4.52,4.52,4.5,4.51,472728.0,4.3228,4.3228,4.3036,4.3132,472728.0
2015-07-06 12:00:00,4.51,4.51,4.5,4.5,212016.0,4.3132,4.3132,4.3036,4.3036,212016.0
2015-07-06 12:10:00,4.51,4.52,4.51,4.52,567384.0,4.3132,4.3228,4.3132,4.3228,567384.0
2015-07-06 12:20:00,4.52,4.52,4.51,4.51,366096.0,4.3228,4.3228,4.3132,4.3132,366096.0
2015-07-06 12:30:00,4.51,4.51,4.5,4.5,913968.0,4.3132,4.3132,4.3036,4.3036,913968.0
2015-07-06 12:40:00,4.5,4.5,4.5,4.5,240288.0,4.3036,4.3036,4.3036,4.3036,240288.0
2015-07-06 12:50:00,4.5,4.51,4.5,4.51,154320.0,4.3036,4.3132,4.3036,4.3132,154320.0
2015-07-06 13:00:00,4.51,4.51,4.51,4.51,462840.0,4.3132,4.3132,4.3132,4.3132,462840.0
2015-07-06 13:10:00,4.51,4.51,4.48,4.48,1271904.0,4.3132,4.3132,4.2845,4.2845,1271904.0
2015-07-06 13:20:00,4.48,4.48,4.47,4.48,1194480.0,4.2845,4.2845,4.2749,4.2845,1194480.0
2015-07-06 13:30:00,4.47,4.47,4.46,4.47,1414776.0,4.2749,4.2749,4.2654,4.2749,1414776.0
2015-07-06 13:40:00,4.47,4.47,4.45,4.46,1787928.0,4.2749,4.2749,4.2558,4.2654,1787928.0
2015-07-06 13:50:00,4.46,4.46,4.45,4.46,851304.0,4.2654,4.2654,4.2558,4.2654,851304.0
2015-07-06 14:00:00,4.46,4.46,4.44,4.45,2260128.0,4.2654,4.2654,4.2462,4.2558,2260128.0
2015-07-06 14:10:00,4.46,4.47,4.45,4.45,4331376.0,4.2654,4.2749,4.2558,4.2558,4331376.0
2015-07-06 14:20:00,4.45,4.46,4.43,4.43,2992752.0,4.2558,4.2654,4.2367,4.2367,2992752.0
2015-07-06 14:30:00,4.43,4.44,4.43,4.44,2377392.0,4.2367,4.2462,4.2367,4.2462,2377392.0
2015-07-06 14:40:00,4.44,4.45,4.43,4.45,1557072.0,4.2462,4.2558,4.2367,4.2558,1557072.0
2015-07-06 14:50:00,4.45,4.45,4.44,4.44,1834896.0,4.2558,4.2558,4.2462,4.2462,1834896.0
2015-07-06 15:00:00,4.44,4.45,4.44,4.45,541656.0,4.2462,4.2558,4.2462,4.2558,541656.0
2015-07-06 15:10:00,4.45,4.47,4.44,4.45,921984.0,4.2558,4.2749,4.2462,4.2558,921984.0
2015-07-06 15:20:00,4.46,4.47,4.46,4.46,480864.0,4.2654,4.2749,4.2654,4.2654,480864.0
2015-07-06 15:30:00,4.46,4.49,4.46,4.48,889464.0,4.2654,4.2941,4.2654,4.2845,889464.0
2015-07-06 15:40:00,4.48,4.48,4.47,4.48,752136.0,4.2845,4.2845,4.2749,4.2845,752136.0
2015-07-06 15:50:00,4.48,4.5,4.48,4.5,3519504.0,4.2845,4.3036,4.2845,4.3036,3519504.0
2015-07-07 09:30:00,4.51,4.52,4.45,4.46,2901840.0,4.3132,4.3228,4.2558,4.2654,2901840.0
2015-07-07 09:40:00,4.46,4.47,4.44,4.46,2903880.0,4.2654,4.2749,4.2462,4.2654,2903880.0
2015-07-07 09:50:00,4.46,4.46,4.42,4.43,4443216.0,4.2654,4.2654,4.2271,4.2367,4443216.0
2015-07-07 10:00:00,4.43,4.43,4.37,4.39,7776072.0,4.2367,4.2367,4.1793,4.1984,7776072.0
2015-07-07 10:10:00,4.39,4.41,4.38,4.39,3896088.0,4.1984,4.2176,4.1889,4.1984,3896088.0
2015-07-07 10:20:00,4.39,4.39,4.36,4.37,5507040.0,4.1984,4.1984,4.1697,4.1793,5507040.0
2015-07-07 10:30:00,4.37,4.37,4.31,4.32,5562072.0,4.1793,4.1793,4.1219,4.1315,5562072.0
2015-07-07 10:40:00,4.32,4.34,4.29,4.33,4395120.0,4.1315,4.1506,4.1028,4.141,4395120.0
2015-07-07 10:50:00,4.33,4.36,4.33,4.34,2482536.0,4.141,4.1697,4.141,4.1506,2482536.0
2015-07-07 11:00:00,4.34,4.34,4.3,4.31,1736208.0,4.1506,4.1506,4.1124,4.1219,1736208.0
2015-07-07 11:10:00,4.32,4.33,4.31,4.32,2062320.0,4.1315,4.141,4.1219,4.1315,2062320.0
2015-07-07 11:20:00,4.32,4.32,4.29,4.3,3615912.0,4.1315,4.1315,4.1028,4.1124,3615912.0
2015-07-07 11:30:00,4.3,4.31,4.27,4.31,4780728.0,4.1124,4.1219,4.0837,4.1219,4780728.0
2015-07-07 11:40:00,4.31,4.33,4.3,4.31,2594688.0,4.1219,4.141,4.1124,4.1219,2594688.0
2015-07-07 11:50:00,4.32,4.37,4.31,4.35,3444216.0,4.1315,4.1793,4.1219,4.1602,3444216.0
2015-07-07 12:00:00,4.35,4.36,4.34,4.35,1677984.0,4.1602,4.1697,4.1506,4.1602,1677984.0
2015-07-07 12:10:00,4.35,4.35,4.33,4.34,2057832.0,4.1602,4.1602,4.141,4.1506,2057832.0
2015-07-07 12:20:00,4.34,4.35,4.34,4.35,737160.0,4.1506,4.1602,4.1506,4.1602,737160.0
2015-07-07 12:30:00,4.34,4.38,4.34,4.37,2124216.0,4.1506,4.1889,4.1506,4.1793,2124216.0
2015-07-07 12:40:00,4.37,4.4,4.37,4.39,9009096.0,4.1793,4.208,4.1793,4.1984,9009096.0
2015-07-07 12:50:00,4.39,4.43,4.39,4.42,3463200.0,4.1984,4.2367,4.1984,4.2271,3463200.0
2015-07-07 13:00:00,4.42,4.42,4.39,4.41,1588728.0,4.2271,4.2271,4.1984,4.2176,1588728.0
2015-07-07 13:10:00,4.41,4.46,4.41,4.43,3243672.0,4.2176,4.2654,4.2176,4.2367,3243672.0
2015-07-07 13:20:00,4.43,4.44,4.42,4.44,1377000.0,4.2367,4.2462,4.2271,4.2462,1377000.0
2015-07-07 13:30:00,4.45,4.45,4.43,4.44,1277328.0,4.2558,4.2558,4.2367,4.2462,1277328.0
2015-07-07 13:40:00,4.44,4.45,4.43,4.44,1353192.0,4.2462,4.2558,4.2367,4.2462,1353192.0
2015-07-07 13:50:00,4.45,4.45,4.43,4.44,906816.0,4.2558,4.2558,4.2367,4.2462,906816.0
2015-07-07 14:00:00,4.44,4.44,4.43,4.44,786840.0,4.2462,4.2462,4.2367,4.2462,786840.0
2015-07-07 14:10:00,4.44,4.45,4.41,4.42,1297920.0,4.2462,4.2558,4.2176,4.2271,1297920.0
2015-07-07 14:20:00,4.42,4.42,4.4,4.42,1626432.0,4.2271,4.2271,4.208,4.2271,1626432.0
2015-07-07 14:30:00,4.41,4.45,4.41,4.44,1359840.0,4.2176,4.2558,4.2176,4.2462,1359840.0
2015-07-07 14:40:00,4.44,4.51,4.44,4.49,4060944.0,4.2462,4.3132,4.2462,4.2941,4060944.0
2015-07-07 14:50:00,4.49,4.53,4.49,4.53,1919256.0,4.2941,4.3323,4.2941,4.3323,1919256.0
2015-07-07 15:00:00,4.53,4.54,4.51,4.52,3014112.0,4.3323,4.3419,4.3132,4.3228,3014112.0
2015-07-07 15:10:00,4.52,4.53,4.51,4.52,2585880.0,4.3228,4.3323,4.3132,4.3228,2585880.0
2015-07-07 15:20:00,4.52,4.54,4.51,4.53,2736432.0,4.3228,4.3419,4.3132,4.3323,2736432.0
2015-07-07 15:30:00,4.53,4.55,4.52,4.52,3054984.0,4.3323,4.3514,4.3228,4.3228,3054984.0
2015-07-07 15:40:00,4.52,4.52,4.5,4.51,2886960.0,4.3228,4.3228,4.3036,4.3132,2886960.0
2015-07-07 15:50:00,4.51,4.53,4.51,4.53,4183584.0,4.3132,4.3323,4.3132,4.3323,4183584.0
2015-07-08 09:30:00,4.43,4.45,4.4,4.44,5572200.0,4.2367,4.2558,4.208,4.2462,5572200.0
2015-07-08 09:40:00,4.44,4.44,4.37,4.37,3940944.0,4.2462,4.2462,4.1793,4.1793,3940944.0
2015-07-08 09:50:00,4.37,4.39,4.35,4.37,3450144.0,4.1793,4.1984,4.1602,4.1793,3450144.0
2015-07-08 10:00:00,4.37,4.37,4.33,4.37,4507944.0,4.1793,4.1793,4.141,4.1793,4507944.0
2015-07-08 10:10:00,4.37,4.37,4.34,4.37,2059296.0,4.1793,4.1793,4.1506,4.1793,2059296.0
2015-07-08 10:20:00,4.36,4.38,4.36,4.37,1915032.0,4.1697,4.1889,4.1697,4.1793,1915032.0
2015-07-08 10:30:00,4.36,4.37,4.33,4.36,3143496.0,4.1697,4.1793,4.141,4.1697,3143496.0
2015-07-08 10:40:00,4.37,4.38,4.36,4.38,3695472.0,4.1793,4.1889,4.1697,4.1889,3695472.0
2015-07-08 10:50:00,4.38,4.42,4.38,4.41,3746760.0,4.1889,4.2271,4.1889,4.2176,3746760.0
2015-07-08 11:00:00,4.4,4.4,4.36,4.36,1574568.0,4.208,4.208,4.1697,4.1697,1574568.0
2015-07-08 11:10:00,4.36,4.38,4.35,4.37,1310328.0,4.1697,4.1889,4.1602,4.1793,1310328.0
2015-07-08 11:20:00,4.37,4.37,4.34,4.35,992520.0,4.1793,4.1793,4.1506,4.1602,992520.0
2015-07-08 11:30:00,4.35,4.38,4.35,4.35,1451904.0,4.1602,4.1889,4.1602,4.1602,1451904.0
2015-07-08 11:40:00,4.35,4.35,4.33,4.34,1741200.0,4.1602,4.1602,4.141,4.1506,1741200.0
2015-07-08 11:50:00,4.34,4.34,4.31,4.33,3066336.0,4.1506,4.1506,4.1219,4.141,3066336.0
2015-07-08 12:00:00,4.32,4.35,4.32,4.34,1652400.0,4.1315,4.1602,4.1315,4.1506,1652400.0
2015-07-08 12:10:00,4.33,4.34,4.32,4.34,844872.0,4.141,4.1506,4.1315,4.1506,844872.0
2015-07-08 12:20:00,4.34,4.35,4.34,4.35,2077056.0,4.1506,4.1602,4.1506,4.1602,2077056.0
2015-07-08 12:30:00,4.34,4.34,4.33,4.33,823944.0,4.1506,4.1506,4.141,4.141,823944.0
2015-07-08 12:40:00,4.33,4.34,4.32,4.34,1045368.0,4.141,4.1506,4.1315,4.1506,1045368.0
2015-07-08 12:50:00,4.34,4.37,4.33,4.37,1307568.0,4.1506,4.1793,4.141,4.1793,1307568.0
2015-07-08 13:00:00,4.37,4.37,4.34,4.35,1374072.0,4.1793,4.1793,4.1506,4.1602,1374072.0
2015-07-08 13:10:00,4.35,4.38,4.35,4.36,2704608.0,4.1602,4.1889,4.1602,4.1697,2704608.0
2015-07-08 13:20:00,4.36,4.37,4.35,4.37,929208.0,4.1697,4.1793,4.1602,4.1793,929208.0
2015-07-08 13:30:00,4.37,4.37,4.35,4.36,478152.0,4.1793,4.1793,4.1602,4.1697,478152.0
2015-07-08 13:40:00,4.36,4.38,4.36,4.38,673872.0,4.1697,4.1889,4.1697,4.1889,673872.0
2015-07-08 13:50:00,4.38,4.39,4.37,4.39,597192.0,4.1889,4.1984,4.1793,4.1984,597192.0
2015-07-08 14:00:00,4.38,4.39,4.35,4.36,2821680.0,4.1889,4.1984,4.1602,4.1697,2821680.0
2015-07-08 14:10:00,4.36,4.38,4.34,4.35,1505592.0,4.1697,4.1889,4.1506,4.1602,1505592.0
2015-07-08 14:20:00,4.34,4.35,4.34,4.34,1389528.0,4.1506,4.1602,4.1506,4.1506,1389528.0
2015-07-08 14:30:00,4.35,4.35,4.32,4.32,1345776.0,4.1602,4.1602,4.1315,4.1315,1345776.0
2015-07-08 14:40:00,4.32,4.32,4.28,4.28,3533784.0,4.1315,4.1315,4.0932,4.0932,3533784.0
2015-07-08 14:50:00,4.28,4.32,4.27,4.29,3330504.0,4.0932,4.1315,4.0837,4.1028,3330504.0
2015-07-08 15:00:00,4.29,4.32,4.29,4.32,1739496.0,4.1028,4.1315,4.1028,4.1315,1739496.0
2015-07-08 15:10:00,4.32,4.34,4.32,4.32,3043320.0,4.1315,4.1506,4.1315,4.1315,3043320.0
2015-07-08 15:20:00,4.32,4.32,4.29,4.29,1576992.0,4.1315,4.1315,4.1028,4.1028,1576992.0
2015-07-08 15:30:00,4.29,4.32,4.29,4.31,1569168.0,4.1028,4.1315,4.1028,4.1219,1569168.0
2015-07-08 15:40:00,4.3,4.33,4.3,4.31,2888424.0,4.1124,4.141,4.1124,4.1219,2888424.0
2015-07-08 15:50:00,4.31,4.31,4.29,4.29,4034664.0,4.1219,4.1219,4.1028,4.1028,4034664.0
2015-07-09 09:30:00,4.47,4.48,4.45,4.46,5494656.0,4.2749,4.2845,4.2558,4.2654,5494656.0
2015-07-09 09:40:00,4.45,4.46,4.42,4.44,2873064.0,4.2558,4.2654,4.2271,4.2462,2873064.0
2015-07-09 09:50:00,4.44,4.45,4.43,4.45,1812552.0,4.2462,4.2558,4.2367,4.2558,1812552.0
2015-07-09 10:00:00,4.45,4.46,4.43,4.43,2403240.0,4.2558,4.2654,4.2367,4.2367,2403240.0
2015-07-09 10:10:00,4.43,4.45,4.42,4.42,1696872.0,4.2367,4.2558,4.2271,4.2271,1696872.0
2015-07-09 10:20:00,4.42,4.42,4.39,4.4,1809840.0,4.2271,4.2271,4.1984,4.208,1809840.0
2015-07-09 10:30:00,4.4,4.41,4.4,4.41,1574856.0,4.208,4.2176,4.208,4.2176,1574856.0
2015-07-09 10:40:00,4.4,4.42,4.39,4.42,1219680.0,4.208,4.2271,4.1984,4.2271,1219680.0
2015-07-09 10:50:00,4.42,4.43,4.41,4.43,682896.0,4.2271,4.2367,4.2176,4.2367,682896.0
2015-07-09 11:00:00,4.43,4.44,4.42,4.44,929832.0,4.2367,4.2462,4.2271,4.2462,929832.0
2015-07-09 11:10:00,4.44,4.45,4.44,4.44,1663752.0,4.2462,4.2558,4.2462,4.2462,1663752.0
2015-07-09 11:20:00,4.44,4.44,4.42,4.42,1116936.0,4.2462,4.2462,4.2271,4.2271,1116936.0
2015-07-09 11:30:00,4.42,4.42,4.41,4.41,507096.0,4.2271,4.2271,4.2176,4.2176,507096.0
2015-07-09 11:40:00,4.41,4.42,4.41,4.41,738696.0,4.2176,4.2271,4.2176,4.2176,738696.0
2015-07-09 11:50:00,4.41,4.42,4.39,4.39,758280.0,4.2176,4.2271,4.1984,4.1984,758280.0
2015-07-09 12:00:00,4.39,4.4,4.38,4.38,1157496.0,4.1984,4.208,4.1889,4.1889,1157496.0
2015-07-09 12:10:00,4.38,4.4,4.38,4.4,728712.0,4.1889,4.208,4.1889,4.208,728712.0
2015-07-09 12:20:00,4.4,4.4,4.39,4.39,577512.0,4.208,4.208,4.1984,4.1984,577512.0
2015-07-09 12:30:00,4.39,4.4,4.38,4.38,954864.0,4.1984,4.208,4.1889,4.1889,954864.0
2015-07-09 12:40:00,4.38,4.4,4.38,4.39,1189320.0,4.1889,4.208,4.1889,4.1984,1189320.0
2015-07-09 12:50:00,4.39,4.4,4.38,4.39,777936.0,4.1984,4.208,4.1889,4.1984,777936.0
2015-07-09 13:00:00,4.39,4.4,4.37,4.38,1317720.0,4.1984,4.208,4.1793,4.1889,1317720.0
2015-07-09 13:10:00,4.38,4.38,4.36,4.37,1162224.0,4.1889,4.1889,4.1697,4.1793,1162224.0
2015-07-09 13:20:00,4.37,4.37,4.35,4.35,1130400.0,4.1793,4.1793,4.1602,4.1602,1130400.0
2015-07-09 13:30:00,4.36,4.38,4.35,4.37,545376.0,4.1697,4.1889,4.1602,4.1793,545376.0
2015-07-09 13:40:00,4.37,4.37,4.36,4.37,461544.0,4.1793,4.1793,4.1697,4.1793,461544.0
2015-07-09 13:50:00,4.37,4.37,4.34,4.36,1917576.0,4.1793,4.1793,4.1506,4.1697,1917576.0
2015-07-09 14:00:00,4.36,4.36,4.35,4.35,312960.0,4.1697,4.1697,4.1602,4.1602,312960.0
2015-07-09 14:10:00,4.35,4.35,4.32,4.33,3355488.0,4.1602,4.1602,4.1315,4.141,3355488.0
2015-07-09 14:20:00,4.33,4.33,4.3,4.32,1272768.0,4.141,4.141,4.1124,4.1315,1272768.0
2015-07-09 14:30:00,4.32,4.32,4.29,4.31,2832912.0,4.1315,4.1315,4.1028,4.1219,2832912.0
2015-07-09 14:40:00,4.31,4.32,4.3,4.31,1028616.0,4.1219,4.1315,4.1124,4.1219,1028616.0
2015-07-09 14:50:00,4.31,4.34,4.3,4.33,1555944.0,4.1219,4.1506,4.1124,4.141,1555944.0
2015-07-09 15:00:00,4.34,4.34,4.33,4.34,620592.0,4.1506,4.1506,4.141,4.1506,620592.0
2015-07-09 15:10:00,4.34,4.35,4.34,4.35,1116864.0,4.1506,4.1602,4.1506,4.1602,1116864.0
2015-07-09 15:20:00,4.35,4.35,4.32,4.32,971280.0,4.1602,4.1602,4.1315,4.1315,971280.0
2015-07-09 15:30:00,4.32,4.33,4.3,4.31,1232592.0,4.1315,4.141,4.1124,4.1219,1232592.0
2015-07-09 15:40:00,4.31,4.33,4.31,4.33,974400.0,4.1219,4.141,4.1219,4.141,974400.0
2015-07-09 15:50:00,4.33,4.33,4.29,4.29,2883144.0,4.141,4.141,4.1028,4.1028,2883144.0
2015-07-10 09:30:00,4.45,4.46,4.44,4.45,6340704.0,4.2558,4.2654,4.2462,4.2558,6340704.0
2015-07-10 09:40:00,4.44,4.45,4.43,4.44,2543736.0,4.2462,4.2558,4.2367,4.2462,2543736.0
2015-07-10 09:50:00,4.44,4.46,4.43,4.43,3306288.0,4.2462,4.2654,4.2367,4.2367,3306288.0
2015-07-10 10:00:00,4.43,4.45,4.43,4.44,1417488.0,4.2367,4.2558,4.2367,4.2462,1417488.0
2015-07-10 10:10:00,4.44,4.45,4.43,4.44,862176.0,4.2462,4.2558,4.2367,4.2462,862176.0
2015-07-10 10:20:00,4.44,4.45,4.43,4.45,1591608.0,4.2462,4.2558,4.2367,4.2558,1591608.0
2015-07-10 10:30:00,4.45,4.46,4.44,4.44,1761912.0,4.2558,4.2654,4.2462,4.2462,1761912.0
2015-07-10 10:40:00,4.44,4.44,4.41,4.43,1896792.0,4.2462,4.2462,4.2176,4.2367,1896792.0
2015-07-10 10:50:00,4.43,4.46,4.43,4.45,1737504.0,4.2367,4.2654,4.2367,4.2558,1737504.0
2015-07-10 11:00:00,4.45,4.48,4.45,4.47,3313608.0,4.2558,4.2845,4.2558,4.2749,3313608.0
2015-07-10 11:10:00,4.47,4.48,4.47,4.48,1319136.0,4.2749,4.2845,4.2749,4.2845,1319136.0
2015-07-10 11:20:00,4.48,4.49,4.48,4.48,1526328.0,4.2845,4.2941,4.2845,4.2845,1526328.0
2015-07-10 11:30:00,4.48,4.48,4.47,4.48,1266240.0,4.2845,4.2845,4.2749,4.2845,1266240.0
2015-07-10 11:40:00,4.48,4.51,4.48,4.5,2049624.0,4.2845,4.3132,4.2845,4.3036,2049624.0
2015-07-10 11:50:00,4.5,4.51,4.49,4.49,1212024.0,4.3036,4.3132,4.2941,4.2941,1212024.0
2015-07-10 12:00:00,4.5,4.5,4.49,4.5,878352.0,4.3036,4.3036,4.2941,4.3036,878352.0
2015-07-10 12:10:00,4.5,4.5,4.49,4.49,670104.0,4.3036,4.3036,4.2941,4.2941,670104.0
2015-07-10 12:20:00,4.49,4.5,4.49,4.5,306312.0,4.2941,4.3036,4.2941,4.3036,306312.0
2015-07-10 12:30:00,4.5,4.5,4.47,4.48,1182384.0,4.3036,4.3036,4.2749,4.2845,1182384.0
2015-07-10 12:40:00,4.49,4.49,4.48,4.49,788496.0,4.2941,4.2941,4.2845,4.2941,788496.0
2015-07-10 12:50:00,4.49,4.5,4.49,4.5,386496.0,4.2941,4.3036,4.2941,4.3036,386496.0
2015-07-10 13:00:00,4.5,4.5,4.49,4.49,511296.0,4.3036,4.3036,4.2941,4.2941,511296.0
2015-07-10 13:10:00,4.49,4.49,4.47,4.48,743688.0,4.2941,4.2941,4.2749,4.2845,743688.0
2015-07-10 13:20:00,4.48,4.49,4.48,4.48,785040.0,4.2845,4.2941,4.2845,4.2845,785040.0
2015-07-10 13:30:00,4.48,4.49,4.48,4.49,185784.0,4.2845,4.2941,4.2845,4.2941,185784.0
2015-07-10 13:40:00,4.49,4.49,4.47,4.47,271824.0,4.2941,4.2941,4.2749,4.2749,271824.0
2015-07-10 13:50:00,4.47,4.48,4.47,4.48,361008.0,4.2749,4.2845,4.2749,4.2845,361008.0
2015-07-10 14:00:00,4.48,4.5,4.48,4.49,539856.0,4.2845,4.3036,4.2845,4.2941,539856.0
2015-07-10 14:10:00,4.5,4.51,4.5,4.51,763224.0,4.3036,4.3132,4.3036,4.3132,763224.0
2015-07-10 14:20:00,4.51,4.51,4.5,4.5,494112.0,4.3132,4.3132,4.3036,4.3036,494112.0
2015-07-10 14:30:00,4.5,4.51,4.5,4.51,824976.0,4.3036,4.3132,4.3036,4.3132,824976.0
2015-07-10 14:40:00,4.51,4.53,4.51,4.52,2128488.0,4.3132,4.3323,4.3132,4.3228,2128488.0
2015-07-10 14:50:00,4.52,4.52,4.52,4.52,860448.0,4.3228,4.3228,4.3228,4.3228,860448.0
2015-07-10 15:00:00,4.52,4.52,4.51,4.51,1046064.0,4.3228,4.3228,4.3132,4.3132,1046064.0
2015-07-10 15:10:00,4.51,4.53,4.51,4.53,1130736.0,4.3132,4.3323,4.3132,4.3323,1130736.0
2015-07-10 15:20:00,4.53,4.53,4.52,4.52,897192.0,4.3323,4.3323,4.3228,4.3228,897192.0
2015-07-10 15:30:00,4.52,4.52,4.51,4.51,2383920.0,4.3228,4.3228,4.3132,4.3132,2383920.0
2015-07-10 15:40:00,4.51,4.52,4.51,4.51,1504632.0,4.3132,4.3228,4.3132,4.3132,1504632.0
2015-07-10 15:50:00,4.51,4.52,4.49,4.49,4308744.0,4.3132,4.3228,4.2941,4.2941,4308744.0
2015-07-13 09:30:00,4.6,4.63,4.6,4.62,6590064.0,4.3993,4.428,4.3993,4.4184,6590064.0
2015-07-13 09:40:00,4.62,4.67,4.62,4.67,5508192.0,4.4184,4.4662,4.4184,4.4662,5508192.0
2015-07-13 09:50:00,4.67,4.68,4.65,4.66,2959368.0,4.4662,4.4758,4.4471,4.4566,2959368.0
2015-07-13 10:00:00,4.66,4.67,4.66,4.67,1469928.0,4.4566,4.4662,4.4566,4.4662,1469928.0
2015-07-13 10:10:00,4.67,4.69,4.66,4.68,1814880.0,4.4662,4.4853,4.4566,4.4758,1814880.0
2015-07-13 10:20:00,4.68,4.69,4.66,4.67,1198872.0,4.4758,4.4853,4.4566,4.4662,1198872.0
2015-07-13 10:30:00,4.67,4.68,4.66,4.67,905160.0,4.4662,4.4758,4.4566,4.4662,905160.0
2015-07-13 10:40:00,4.67,4.67,4.66,4.67,930576.0,4.4662,4.4662,4.4566,4.4662,930576.0
2015-07-13 10:50:00,4.67,4.68,4.67,4.67,608568.0,4.4662,4.4758,4.4662,4.4662,608568.0
2015-07-13 11:00:00,4.67,4.69,4.67,4.68,1014696.0,4.4662,4.4853,4.4662,4.4758,1014696.0
2015-07-13 11:10:00,4.68,4.68,4.66,4.67,713928.0,4.4758,4.4758,4.4566,4.4662,713928.0
2015-07-13 11:20:00,4.67,4.68,4.66,4.68,540288.0,4.4662,4.4758,4.4566,4.4758,540288.0
2015-07-13 11:30:00,4.68,4.69,4.68,4.69,1431768.0,4.4758,4.4853,4.4758,4.4853,1431768.0
2015-07-13 11:40:00,4.69,4.69,4.68,4.68,1165104.0,4.4853,4.4853,4.4758,4.4758,1165104.0
2015-07-13 11:50:00,4.69,4.69,4.68,4.69,567768.0,4.4853,4.4853,4.4758,4.4853,567768.0
2015-07-13 12:00:00,4.69,4.69,4.68,4.69,237960.0,4.4853,4.4853,4.4758,4.4853,237960.0
2015-07-13 12:10:00,4.69,4.7,4.68,4.68,318624.0,4.4853,4.4949,4.4758,4.4758,318624.0
2015-07-13 12:20:00,4.68,4.7,4.68,4.7,521544.0,4.4758,4.4949,4.4758,4.4949,521544.0
2015-07-13 12:30:00,4.7,4.7,4.68,4.68,434760.0,4.4949,4.4949,4.4758,4.4758,434760.0
2015-07-13 12:40:00,4.69,4.69,4.68,4.68,678912.0,4.4853,4.4853,4.4758,4.4758,678912.0
2015-07-13 12:50:00,4.68,4.69,4.67,4.68,631704.0,4.4758,4.4853,4.4662,4.4758,631704.0
2015-07-13 13:00:00,4.68,4.69,4.68,4.69,395112.0,4.4758,4.4853,4.4758,4.4853,395112.0
2015-07-13 13:10:00,4.69,4.69,4.68,4.69,521928.0,4.4853,4.4853,4.4758,4.4853,521928.0
2015-07-13 13:20:00,4.69,4.69,4.68,4.69,494160.0,4.4853,4.4853,4.4758,4.4853,494160.0
2015-07-13 13:30:00,4.69,4.7,4.69,4.69,465648.0,4.4853,4.4949,4.4853,4.4853,465648.0
2015-07-13 13:40:00,4.69,4.69,4.68,4.69,351600.0,4.4853,4.4853,4.4758,4.4853,351600.0
2015-07-13 13:50:00,4.68,4.69,4.68,4.68,303624.0,4.4758,4.4853,4.4758,4.4758,303624.0
2015-07-13 14:00:00,4.69,4.69,4.69,4.69,388008.0,4.4853,4.4853,4.4853,4.4853,388008.0
2015-07-13 14:10:00,4.69,4.7,4.69,4.69,496080.0,4.4853,4.4949,4.4853,4.4853,496080.0
2015-07-13 14:20:00,4.7,4.7,4.69,4.7,768168.0,4.4949,4.4949,4.4853,4.4949,768168.0
2015-07-13 14:30:00,4.69,4.7,4.69,4.69,476160.0,4.4853,4.4949,4.4853,4.4853,476160.0
2015-07-13 14:40:00,4.69,4.7,4.69,4.7,213696.0,4.4853,4.4949,4.4853,4.4949,213696.0
2015-07-13 14:50:00,4.7,4.72,4.7,4.71,1941984.0,4.4949,4.514,4.4949,4.5045,1941984.0
2015-07-13 15:00:00,4.71,4.72,4.71,4.71,1110048.0,4.5045,4.514,4.5045,4.5045,1110048.0
2015-07-13 15:10:00,4.71,4.72,4.71,4.72,860760.0,4.5045,4.514,4.5045,4.514,860760.0
2015-07-13 15:20:00,4.72,4.73,4.71,4.73,910224.0,4.514,4.5236,4.5045,4.5236,910224.0
2015-07-13 15:30:00,4.73,4.73,4.71,4.72,2101464.0,4.5236,4.5236,4.5045,4.514,2101464.0
2015-07-13 15:40:00,4.72,4.73,4.72,4.72,1976040.0,4.514,4.5236,4.514,4.514,1976040.0
2015-07-13 15:50:00,4.72,4.73,4.71,4.72,2542296.0,4.514,4.5236,4.5045,4.514,2542296.0
2015-07-14 09:30:00,4.74,4.77,4.73,4.76,2878728.0,4.5332,4.5618,4.5236,4.5523,2878728.0
2015-07-14 09:40:00,4.76,4.77,4.74,4.76,2098656.0,4.5523,4.5618,4.5332,4.5523,2098656.0
2015-07-14 09:50:00,4.76,4.77,4.76,4.77,1285680.0,4.5523,4.5618,4.5523,4.5618,1285680.0
2015-07-14 10:00:00,4.77,4.78,4.76,4.77,1543176.0,4.5618,4.5714,4.5523,4.5618,1543176.0
2015-07-14 10:10:00,4.77,4.78,4.76,4.78,2572632.0,4.5618,4.5714,4.5523,4.5714,2572632.0
2015-07-14 10:20:00,4.78,4.79,4.78,4.79,979800.0,4.5714,4.581,4.5714,4.581,979800.0
2015-07-14 10:30:00,4.79,4.8,4.78,4.78,1980840.0,4.581,4.5905,4.5714,4.5714,1980840.0
2015-07-14 10:40:00,4.78,4.79,4.78,4.78,610128.0,4.5714,4.581,4.5714,4.5714,610128.0
2015-07-14 10:50:00,4.78,4.79,4.78,4.79,570600.0,4.5714,4.581,4.5714,4.581,570600.0
2015-07-14 11:00:00,4.79,4.81,4.79,4.8,1283136.0,4.581,4.6001,4.581,4.5905,1283136.0
2015-07-14 11:10:00,4.8,4.81,4.8,4.81,1195440.0,4.5905,4.6001,4.5905,4.6001,1195440.0
2015-07-14 11:20:00,4.81,4.82,4.81,4.81,1203120.0,4.6001,4.6097,4.6001,4.6001,1203120.0
2015-07-14 11:30:00,4.81,4.82,4.81,4.82,1036104.0,4.6001,4.6097,4.6001,4.6097,1036104.0
2015-07-14 11:40:00,4.82,4.83,4.82,4.82,916176.0,4.6097,4.6192,4.6097,4.6097,916176.0
2015-07-14 11:50:00,4.82,4.83,4.82,4.83,1013160.0,4.6097,4.6192,4.6097,4.6192,1013160.0
2015-07-14 12:00:00,4.83,4.83,4.82,4.82,508776.0,4.6192,4.6192,4.6097,4.6097,508776.0
2015-07-14 12:10:00,4.82,4.82,4.82,4.82,806688.0,4.6097,4.6097,4.6097,4.6097,806688.0
2015-07-14 12:20:00,4.82,4.82,4.81,4.82,931152.0,4.6097,4.6097,4.6001,4.6097,931152.0
2015-07-14 12:30:00,4.82,4.82,4.81,4.82,550440.0,4.6097,4.6097,4.6001,4.6097,550440.0
2015-07-14 12:40:00,4.82,4.82,4.81,4.81,922368.0,4.6097,4.6097,4.6001,4.6001,922368.0
2015-07-14 12:50:00,4.81,4.82,4.81,4.81,1137432.0,4.6001,4.6097,4.6001,4.6001,1137432.0
2015-07-14 13:00:00,4.81,4.81,4.81,4.81,1011072.0,4.6001,4.6001,4.6001,4.6001,1011072.0
2015-07-14 13:10:00,4.82,4.83,4.82,4.82,1107048.0,4.6097,4.6192,4.6097,4.6097,1107048.0
2015-07-14 13:20:00,4.82,4.83,4.82,4.83,381216.0,4.6097,4.6192,4.6097,4.6192,381216.0
2015-07-14 13:30:00,4.83,4.83,4.82,4.83,1048320.0,4.6192,4.6192,4.6097,4.6192,1048320.0
2015-07-14 13:40:00,4.83,4.83,4.82,4.83,733776.0,4.6192,4.6192,4.6097,4.6192,733776.0
2015-07-14 13:50:00,4.83,4.83,4.82,4.83,672696.0,4.6192,4.6192,4.6097,4.6192,672696.0
2015-07-14 14:00:00,4.83,4.83,4.82,4.83,831864.0,4.6192,4.6192,4.6097,4.6192,831864.0
2015-07-14 14:10:00,4.83,4.83,4.83,4.83,1448184.0,4.6192,4.6192,4.6192,4.6192,1448184.0
2015-07-14 14:20:00,4.83,4.84,4.83,4.84,874296.0,4.6192,4.6288,4.6192,4.6288,874296.0
2015-07-14 14:30:00,4.83,4.85,4.83,4.84,1745376.0,4.6192,4.6384,4.6192,4.6288,1745376.0
2015-07-14 14:40:00,4.84,4.85,4.84,4.84,657936.0,4.6288,4.6384,4.6288,4.6288,657936.0
2015-07-14 14:50:00,4.84,4.84,4.83,4.84,744000.0,4.6288,4.6288,4.6192,4.6288,744000.0
2015-07-14 15:00:00,4.84,4.85,4.84,4.85,1034712.0,4.6288,4.6384,4.6288,4.6384,1034712.0
2015-07-14 15:10:00,4.84,4.85,4.84,4.85,620256.0,4.6288,4.6384,4.6288,4.6384,620256.0
2015-07-14 15:20:00,4.85,4.85,4.84,4.84,1100352.0,4.6384,4.6384,4.6288,4.6288,1100352.0
2015-07-14 15:30:00,4.84,4.84,4.83,4.83,1465248.0,4.6288,4.6288,4.6192,4.6192,1465248.0
2015-07-14 15:40:00,4.83,4.83,4.82,4.83,2338680.0,4.6192,4.6192,4.6097,4.6192,2338680.0
2015-07-14 15:50:00,4.83,4.83,4.81,4.81,3170184.0,4.6192,4.6192,4.6001,4.6001,3170184.0
2015-07-15 09:30:00,4.84,4.85,4.82,4.83,4939368.0,4.6288,4.6384,4.6097,4.6192,4939368.0
2015-07-15 09:40:00,4.83,4.86,4.82,4.85,3048384.0,4.6192,4.6479,4.6097,4.6384,3048384.0
2015-07-15 09:50:00,4.85,4.87,4.84,4.87,2225760.0,4.6384,4.6575,4.6288,4.6575,2225760.0
2015-07-15 10:00:00,4.87,4.88,4.86,4.88,2500656.0,4.6575,4.667,4.6479,4.667,2500656.0
2015-07-15 10:10:00,4.88,4.88,4.86,4.87,1168896.0,4.667,4.667,4.6479,4.6575,1168896.0
2015-07-15 10:20:00,4.87,4.87,4.84,4.85,2222520.0,4.6575,4.6575,4.6288,4.6384,2222520.0
2015-07-15 10:30:00,4.85,4.87,4.84,4.86,2247816.0,4.6384,4.6575,4.6288,4.6479,2247816.0
2015-07-15 10:40:00,4.86,4.87,4.86,4.86,1331400.0,4.6479,4.6575,4.6479,4.6479,1331400.0
2015-07-15 10:50:00,4.86,4.87,4.86,4.87,2594472.0,4.6479,4.6575,4.6479,4.6575,2594472.0
2015-07-15 11:00:00,4.87,4.88,4.87,4.88,2768496.0,4.6575,4.667,4.6575,4.667,2768496.0
2015-07-15 11:10:00,4.88,4.88,4.87,4.87,1753464.0,4.667,4.667,4.6575,4.6575,1753464.0
2015-07-15 11:20:00,4.87,4.88,4.86,4.87,839664.0,4.6575,4.667,4.6479,4.6575,839664.0
2015-07-15 11:30:00,4.87,4.87,4.86,4.87,359136.0,4.6575,4.6575,4.6479,4.6575,359136.0
2015-07-15 11:40:00,4.87,4.87,4.85,4.86,858960.0,4.6575,4.6575,4.6384,4.6479,858960.0
2015-07-15 11:50:00,4.85,4.86,4.85,4.86,1007400.0,4.6384,4.6479,4.6384,4.6479,1007400.0
2015-07-15 12:00:00,4.86,4.86,4.85,4.86,740592.0,4.6479,4.6479,4.6384,4.6479,740592.0
2015-07-15 12:10:00,4.86,4.87,4.84,4.84,679896.0,4.6479,4.6575,4.6288,4.6288,679896.0
2015-07-15 12:20:00,4.85,4.86,4.84,4.86,453912.0,4.6384,4.6479,4.6288,4.6479,453912.0
2015-07-15 12:30:00,4.85,4.86,4.84,4.86,376776.0,4.6384,4.6479,4.6288,4.6479,376776.0
2015-07-15 12:40:00,4.86,4.87,4.85,4.86,467520.0,4.6479,4.6575,4.6384,4.6479,467520.0
2015-07-15 12:50:00,4.85,4.85,4.84,4.85,685992.0,4.6384,4.6384,4.6288,4.6384,685992.0
2015-07-15 13:00:00,4.85,4.85,4.84,4.85,492576.0,4.6384,4.6384,4.6288,4.6384,492576.0
2015-07-15 13:10:00,4.85,4.86,4.84,4.86,877440.0,4.6384,4.6479,4.6288,4.6479,877440.0
2015-07-15 13:20:00,4.86,4.86,4.85,4.86,181344.0,4.6479,4.6479,4.6384,4.6479,181344.0
2015-07-15 13:30:00,4.85,4.86,4.85,4.85,356424.0,4.6384,4.6479,4.6384,4.6384,356424.0
2015-07-15 13:40:00,4.85,4.85,4.85,4.85,423672.0,4.6384,4.6384,4.6384,4.6384,423672.0
2015-07-15 13:50:00,4.85,4.85,4.84,4.84,443328.0,4.6384,4.6384,4.6288,4.6288,443328.0
2015-07-15 14:00:00,4.85,4.85,4.84,4.85,611640.0,4.6384,4.6384,4.6288,4.6384,611640.0
2015-07-15 14:10:00,4.85,4.85,4.84,4.85,774336.0,4.6384,4.6384,4.6288,4.6384,774336.0
2015-07-15 14:20:00,4.85,4.85,4.84,4.84,753984.0,4.6384,4.6384,4.6288,4.6288,753984.0
2015-07-15 14:30:00,4.84,4.84,4.81,4.82,2538600.0,4.6288,4.6288,4.6001,4.6097,2538600.0
2015-07-15 14:40:00,4.82,4.82,4.79,4.8,3216312.0,4.6097,4.6097,4.581,4.5905,3216312.0
2015-07-15 14:50:00,4.8,4.81,4.79,4.81,1913928.0,4.5905,4.6001,4.581,4.6001,1913928.0
2015-07-15 15:00:00,4.81,4.82,4.8,4.8,1467336.0,4.6001,4.6097,4.5905,4.5905,1467336.0
2015-07-15 15:10:00,4.8,4.81,4.8,4.8,1803792.0,4.5905,4.6001,4.5905,4.5905,1803792.0
2015-07-15 15:20:00,4.8,4.81,4.79,4.81,1438632.0,4.5905,4.6001,4.581,4.6001,1438632.0
2015-07-15 15:30:00,4.81,4.83,4.8,4.82,2322960.0,4.6001,4.6192,4.5905,4.6097,2322960.0
2015-07-15 15:40:00,4.82,4.82,4.8,4.81,931944.0,4.6097,4.6097,4.5905,4.6001,931944.0
2015-07-15 15:50:00,4.81,4.83,4.81,4.83,1646088.0,4.6001,4.6192,4.6001,4.6192,1646088.0
2015-07-16 09:30:00,4.95,4.95,4.92,4.92,9889728.0,4.734,4.734,4.7053,4.7053,9889728.0
2015-07-16 09:40:00,4.92,4.95,4.92,4.95,4010904.0,4.7053,4.734,4.7053,4.734,4010904.0
2015-07-16 09:50:00,4.95,4.96,4.95,4.95,3247080.0,4.734,4.7436,4.734,4.734,3247080.0
2015-07-16 10:00:00,4.95,4.96,4.94,4.95,1639824.0,4.734,4.7436,4.7244,4.734,1639824.0
2015-07-16 10:10:00,4.95,4.95,4.93,4.94,1429392.0,4.734,4.734,4.7149,4.7244,1429392.0
2015-07-16 10:20:00,4.94,4.96,4.94,4.95,1186200.0,4.7244,4.7436,4.7244,4.734,1186200.0
2015-07-16 10:30:00,4.95,4.96,4.95,4.95,776088.0,4.734,4.7436,4.734,4.734,776088.0
2015-07-16 10:40:00,4.95,4.96,4.94,4.95,1352688.0,4.734,4.7436,4.7244,4.734,1352688.0
2015-07-16 10:50:00,4.95,4.97,4.95,4.96,3876744.0,4.734,4.7531,4.734,4.7436,3876744.0
2015-07-16 11:00:00,4.97,4.97,4.97,4.97,1338480.0,4.7531,4.7531,4.7531,4.7531,1338480.0
2015-07-16 11:10:00,4.97,4.97,4.96,4.97,990768.0,4.7531,4.7531,4.7436,4.7531,990768.0
2015-07-16 11:20:00,4.97,4.98,4.97,4.97,1153800.0,4.7531,4.7627,4.7531,4.7531,1153800.0
2015-07-16 11:30:00,4.98,4.99,4.98,4.99,2598672.0,4.7627,4.7722,4.7627,4.7722,2598672.0
2015-07-16 11:40:00,4.99,5.0,4.99,5.0,1092984.0,4.7722,4.7818,4.7722,4.7818,1092984.0
2015-07-16 11:50:00,5.0,5.0,4.98,4.98,697560.0,4.7818,4.7818,4.7627,4.7627,697560.0
2015-07-16 12:00:00,4.98,4.99,4.98,4.99,979848.0,4.7627,4.7722,4.7627,4.7722,979848.0
2015-07-16 12:10:00,4.99,5.0,4.99,5.0,780504.0,4.7722,4.7818,4.7722,4.7818,780504.0
2015-07-16 12:20:00,5.0,5.01,5.0,5.0,2068632.0,4.7818,4.7914,4.7818,4.7818,2068632.0
2015-07-16 12:30:00,5.0,5.0,4.99,5.0,609888.0,4.7818,4.7818,4.7722,4.7818,609888.0
2015-07-16 12:40:00,5.0,5.0,4.99,4.99,285624.0,4.7818,4.7818,4.7722,4.7722,285624.0
2015-07-16 12:50:00,5.0,5.0,4.98,4.98,1250472.0,4.7818,4.7818,4.7627,4.7627,1250472.0
2015-07-16 13:00:00,4.98,4.99,4.98,4.98,865584.0,4.7627,4.7722,4.7627,4.7627,865584.0
2015-07-16 13:10:00,4.98,4.99,4.98,4.98,850488.0,4.7627,4.7722,4.7627,4.7627,850488.0
2015-07-16 13:20:00,4.98,4.99,4.98,4.99,707256.0,4.7627,4.7722,4.7627,4.7722,707256.0
2015-07-16 13:30:00,4.99,4.99,4.98,4.98,317208.0,4.7722,4.7722,4.7627,4.7627,317208.0
2015-07-16 13:40:00,4.98,4.99,4.98,4.99,509592.0,4.7627,4.7722,4.7627,4.7722,509592.0
2015-07-16 13:50:00,4.99,4.99,4.98,4.98,582264.0,4.7722,4.7722,4.7627,4.7627,582264.0
2015-07-16 14:00:00,4.98,4.99,4.98,4.99,575616.0,4.7627,4.7722,4.7627,4.7722,575616.0
2015-07-16 14:10:00,4.99,4.99,4.99,4.99,436272.0,4.7722,4.7722,4.7722,4.7722,436272.0
2015-07-16 14:20:00,4.99,5.0,4.99,4.99,832080.0,4.7722,4.7818,4.7722,4.7722,832080.0
2015-07-16 14:30:00,4.99,5.0,4.99,5.0,1686552.0,4.7722,4.7818,4.7722,4.7818,1686552.0
2015-07-16 14:40:00,5.0,5.01,5.0,5.0,1604664.0,4.7818,4.7914,4.7818,4.7818,1604664.0
2015-07-16 14:50:00,5.0,5.01,5.0,5.0,856320.0,4.7818,4.7914,4.7818,4.7818,856320.0
2015-07-16 15:00:00,5.0,5.01,5.0,5.0,1346352.0,4.7818,4.7914,4.7818,4.7818,1346352.0
2015-07-16 15:10:00,5.0,5.02,5.0,5.01,1738152.0,4.7818,4.8009,4.7818,4.7914,1738152.0
2015-07-16 15:20:00,5.01,5.02,5.01,5.02,1890672.0,4.7914,4.8009,4.7914,4.8009,1890672.0
2015-07-16 15:30:00,5.02,5.03,5.02,5.02,1574088.0,4.8009,4.8105,4.8009,4.8009,1574088.0
2015-07-16 15:40:00,5.02,5.02,5.01,5.02,2049072.0,4.8009,4.8009,4.7914,4.8009,2049072.0
2015-07-16 15:50:00,5.02,5.03,5.02,5.03,3033528.0,4.8009,4.8105,4.8009,4.8105,3033528.0
2015-07-17 09:30:00,5.15,5.17,5.14,5.16,5786400.0,4.9253,4.9444,4.9157,4.9348,5786400.0
2015-07-17 09:40:00,5.15,5.15,5.13,5.14,2534976.0,4.9253,4.9253,4.9061,4.9157,2534976.0
2015-07-17 09:50:00,5.15,5.17,5.15,5.17,2188008.0,4.9253,4.9444,4.9253,4.9444,2188008.0
2015-07-17 10:00:00,5.16,5.18,5.16,5.17,2768424.0,4.9348,4.954,4.9348,4.9444,2768424.0
2015-07-17 10:10:00,5.18,5.18,5.15,5.17,2643216.0,4.954,4.954,4.9253,4.9444,2643216.0
2015-07-17 10:20:00,5.17,5.17,5.16,5.17,1152888.0,4.9444,4.9444,4.9348,4.9444,1152888.0
2015-07-17 10:30:00,5.17,5.18,5.16,5.18,1334760.0,4.9444,4.954,4.9348,4.954,1334760.0
2015-07-17 10:40:00,5.17,5.19,5.17,5.19,1422720.0,4.9444,4.9635,4.9444,4.9635,1422720.0
2015-07-17 10:50:00,5.19,5.19,5.18,5.19,2263992.0,4.9635,4.9635,4.954,4.9635,2263992.0
2015-07-17 11:00:00,5.19,5.19,5.18,5.18,924360.0,4.9635,4.9635,4.954,4.954,924360.0
2015-07-17 11:10:00,5.18,5.19,5.18,5.19,1727856.0,4.954,4.9635,4.954,4.9635,1727856.0
2015-07-17 11:20:00,5.19,5.2,5.18,5.2,1954968.0,4.9635,4.9731,4.954,4.9731,1954968.0
2015-07-17 11:30:00,5.2,5.21,5.19,5.2,2982168.0,4.9731,4.9826,4.9635,4.9731,2982168.0
2015-07-17 11:40:00,5.2,5.21,5.2,5.2,1293912.0,4.9731,4.9826,4.9731,4.9731,1293912.0
2015-07-17 11:50:00,5.2,5.2,5.18,5.19,1203096.0,4.9731,4.9731,4.954,4.9635,1203096.0
2015-07-17 12:00:00,5.19,5.19,5.18,5.19,876408.0,4.9635,4.9635,4.954,4.9635,876408.0
2015-07-17 12:10:00,5.19,5.19,5.18,5.18,814416.0,4.9635,4.9635,4.954,4.954,814416.0
2015-07-17 12:20:00,5.19,5.19,5.17,5.19,1421280.0,4.9635,4.9635,4.9444,4.9635,1421280.0
2015-07-17 12:30:00,5.19,5.19,5.18,5.18,694152.0,4.9635,4.9635,4.954,4.954,694152.0
2015-07-17 12:40:00,5.18,5.19,5.18,5.19,454728.0,4.954,4.9635,4.954,4.9635,454728.0
2015-07-17 12:50:00,5.19,5.2,5.19,5.19,654240.0,4.9635,4.9731,4.9635,4.9635,654240.0
2015-07-17 13:00:00,5.19,5.19,5.18,5.18,672648.0,4.9635,4.9635,4.954,4.954,672648.0
2015-07-17 13:10:00,5.18,5.19,5.18,5.18,1516728.0,4.954,4.9635,4.954,4.954,1516728.0
2015-07-17 13:20:00,5.18,5.19,5.18,5.19,936696.0,4.954,4.9635,4.954,4.9635,936696.0
2015-07-17 13:30:00,5.19,5.2,5.19,5.2,845544.0,4.9635,4.9731,4.9635,4.9731,845544.0
2015-07-17 13:40:00,5.2,5.2,5.19,5.2,913944.0,4.9731,4.9731,4.9635,4.9731,913944.0
2015-07-17 13:50:00,5.2,5.2,5.19,5.19,945120.0,4.9731,4.9731,4.9635,4.9635,945120.0
2015-07-17 14:00:00,5.19,5.2,5.19,5.2,1028760.0,4.9635,4.9731,4.9635,4.9731,1028760.0
2015-07-17 14:10:00,5.2,5.21,5.2,5.21,2149128.0,4.9731,4.9826,4.9731,4.9826,2149128.0
2015-07-17 14:20:00,5.21,5.22,5.21,5.22,1467888.0,4.9826,4.9922,4.9826,4.9922,1467888.0
2015-07-17 14:30:00,5.22,5.23,5.22,5.22,3371064.0,4.9922,5.0018,4.9922,4.9922,3371064.0
2015-07-17 14:40:00,5.23,5.23,5.22,5.23,1045776.0,5.0018,5.0018,4.9922,5.0018,1045776.0
2015-07-17 14:50:00,5.23,5.23,5.22,5.23,1049280.0,5.0018,5.0018,4.9922,5.0018,1049280.0
2015-07-17 15:00:00,5.22,5.22,5.21,5.22,2964360.0,4.9922,4.9922,4.9826,4.9922,2964360.0
2015-07-17 15:10:00,5.22,5.22,5.21,5.22,1394040.0,4.9922,4.9922,4.9826,4.9922,1394040.0
2015-07-17 15:20:00,5.22,5.23,5.22,5.23,1298640.0,4.9922,5.0018,4.9922,5.0018,1298640.0
2015-07-17 15:30:00,5.23,5.25,5.23,5.25,2468568.0,5.0018,5.0209,5.0018,5.0209,2468568.0
2015-07-17 15:40:00,5.25,5.25,5.24,5.24,1482576.0,5.0209,5.0209,5.0113,5.0113,1482576.0
2015-07-17 15:50:00,5.25,5.25,5.24,5.25,3092712.0,5.0209,5.0209,5.0113,5.0209,3092712.0
2015-07-20 09:30:00,5.29,5.29,5.25,5.27,3944304.0,5.0592,5.0592,5.0209,5.04,3944304.0
2015-07-20 09:40:00,5.27,5.27,5.24,5.27,2393520.0,5.04,5.04,5.0113,5.04,2393520.0
2015-07-20 09:50:00,5.27,5.29,5.27,5.27,1848000.0,5.04,5.0592,5.04,5.04,1848000.0
2015-07-20 10:00:00,5.27,5.27,5.25,5.25,1016184.0,5.04,5.04,5.0209,5.0209,1016184.0
2015-07-20 10:10:00,5.25,5.27,5.25,5.25,832872.0,5.0209,5.04,5.0209,5.0209,832872.0
2015-07-20 10:20:00,5.25,5.27,5.24,5.26,1098984.0,5.0209,5.04,5.0113,5.0305,1098984.0
2015-07-20 10:30:00,5.26,5.28,5.26,5.27,1234728.0,5.0305,5.0496,5.0305,5.04,1234728.0
2015-07-20 10:40:00,5.27,5.28,5.27,5.28,1320480.0,5.04,5.0496,5.04,5.0496,1320480.0
2015-07-20 10:50:00,5.28,5.3,5.27,5.3,2023296.0,5.0496,5.0687,5.04,5.0687,2023296.0
2015-07-20 11:00:00,5.3,5.32,5.3,5.31,2499024.0,5.0687,5.0878,5.0687,5.0783,2499024.0
2015-07-20 11:10:00,5.31,5.31,5.31,5.31,452880.0,5.0783,5.0783,5.0783,5.0783,452880.0
2015-07-20 11:20:00,5.3,5.32,5.3,5.3,878304.0,5.0687,5.0878,5.0687,5.0687,878304.0
2015-07-20 11:30:00,5.31,5.31,5.29,5.3,1228344.0,5.0783,5.0783,5.0592,5.0687,1228344.0
2015-07-20 11:40:00,5.3,5.31,5.3,5.3,466248.0,5.0687,5.0783,5.0687,5.0687,466248.0
2015-07-20 11:50:00,5.3,5.31,5.29,5.31,682920.0,5.0687,5.0783,5.0592,5.0783,682920.0
2015-07-20 12:00:00,5.31,5.31,5.3,5.3,264528.0,5.0783,5.0783,5.0687,5.0687,264528.0
2015-07-20 12:10:00,5.3,5.32,5.3,5.31,390672.0,5.0687,5.0878,5.0687,5.0783,390672.0
2015-07-20 12:20:00,5.31,5.32,5.3,5.3,473712.0,5.0783,5.0878,5.0687,5.0687,473712.0
2015-07-20 12:30:00,5.31,5.32,5.31,5.32,638328.0,5.0783,5.0878,5.0783,5.0878,638328.0
2015-07-20 12:40:00,5.32,5.32,5.32,5.32,447696.0,5.0878,5.0878,5.0878,5.0878,447696.0
2015-07-20 12:50:00,5.32,5.33,5.32,5.32,1480200.0,5.0878,5.0974,5.0878,5.0878,1480200.0
2015-07-20 13:00:00,5.32,5.33,5.32,5.33,380352.0,5.0878,5.0974,5.0878,5.0974,380352.0
2015-07-20 13:10:00,5.33,5.34,5.33,5.33,854424.0,5.0974,5.107,5.0974,5.0974,854424.0
2015-07-20 13:20:00,5.33,5.34,5.33,5.34,582168.0,5.0974,5.107,5.0974,5.107,582168.0
2015-07-20 13:30:00,5.34,5.34,5.33,5.33,258552.0,5.107,5.107,5.0974,5.0974,258552.0
2015-07-20 13:40:00,5.33,5.34,5.32,5.33,653880.0,5.0974,5.107,5.0878,5.0974,653880.0
2015-07-20 13:50:00,5.33,5.33,5.32,5.32,835080.0,5.0974,5.0974,5.0878,5.0878,835080.0
2015-07-20 14:00:00,5.32,5.33,5.32,5.33,756816.0,5.0878,5.0974,5.0878,5.0974,756816.0
2015-07-20 14:10:00,5.33,5.33,5.33,5.33,240936.0,5.0974,5.0974,5.0974,5.0974,240936.0
2015-07-20 14:20:00,5.33,5.36,5.33,5.35,1066224.0,5.0974,5.1261,5.0974,5.1165,1066224.0
2015-07-20 14:30:00,5.35,5.36,5.35,5.35,1558320.0,5.1165,5.1261,5.1165,5.1165,1558320.0
2015-07-20 14:40:00,5.35,5.36,5.35,5.35,1807704.0,5.1165,5.1261,5.1165,5.1165,1807704.0
2015-07-20 14:50:00,5.35,5.36,5.35,5.35,609840.0,5.1165,5.1261,5.1165,5.1165,609840.0
2015-07-20 15:00:00,5.35,5.36,5.35,5.36,1213272.0,5.1165,5.1261,5.1165,5.1261,1213272.0
2015-07-20 15:10:00,5.36,5.37,5.34,5.34,907800.0,5.1261,5.1357,5.107,5.107,907800.0
2015-07-20 15:20:00,5.35,5.35,5.34,5.34,579192.0,5.1165,5.1165,5.107,5.107,579192.0
2015-07-20 15:30:00,5.35,5.35,5.32,5.33,1143264.0,5.1165,5.1165,5.0878,5.0974,1143264.0
2015-07-20 15:40:00,5.32,5.32,5.3,5.31,2120712.0,5.0878,5.0878,5.0687,5.0783,2120712.0
2015-07-20 15:50:00,5.31,5.32,5.3,5.31,1667400.0,5.0783,5.0878,5.0687,5.0783,1667400.0
2015-07-21 09:30:00,5.32,5.32,5.28,5.28,3400728.0,5.0878,5.0878,5.0496,5.0496,3400728.0
2015-07-21 09:40:00,5.28,5.32,5.28,5.32,1784472.0,5.0496,5.0878,5.0496,5.0878,1784472.0
2015-07-21 09:50:00,5.31,5.33,5.31,5.33,909408.0,5.0783,5.0974,5.0783,5.0974,909408.0
2015-07-21 10:00:00,5.33,5.34,5.31,5.31,1291008.0,5.0974,5.107,5.0783,5.0783,1291008.0
2015-07-21 10:10:00,5.31,5.32,5.3,5.31,1418832.0,5.0783,5.0878,5.0687,5.0783,1418832.0
2015-07-21 10:20:00,5.31,5.31,5.29,5.29,651240.0,5.0783,5.0783,5.0592,5.0592,651240.0
2015-07-21 10:30:00,5.29,5.3,5.28,5.29,1215864.0,5.0592,5.0687,5.0496,5.0592,1215864.0
2015-07-21 10:40:00,5.29,5.29,5.27,5.27,1907760.0,5.0592,5.0592,5.04,5.04,1907760.0
2015-07-21 10:50:00,5.27,5.28,5.25,5.27,1544232.0,5.04,5.0496,5.0209,5.04,1544232.0
2015-07-21 11:00:00,5.27,5.28,5.26,5.27,1316280.0,5.04,5.0496,5.0305,5.04,1316280.0
2015-07-21 11:10:00,5.27,5.28,5.26,5.26,1390248.0,5.04,5.0496,5.0305,5.0305,1390248.0
2015-07-21 11:20:00,5.26,5.28,5.26,5.28,842088.0,5.0305,5.0496,5.0305,5.0496,842088.0
2015-07-21 11:30:00,5.28,5.29,5.28,5.29,898824.0,5.0496,5.0592,5.0496,5.0592,898824.0
2015-07-21 11:40:00,5.29,5.3,5.29,5.3,1199784.0,5.0592,5.0687,5.0592,5.0687,1199784.0
2015-07-21 11:50:00,5.3,5.3,5.28,5.29,403440.0,5.0687,5.0687,5.0496,5.0592,403440.0
2015-07-21 12:00:00,5.29,5.31,5.29,5.3,398976.0,5.0592,5.0783,5.0592,5.0687,398976.0
2015-07-21 12:10:00,5.3,5.31,5.3,5.3,415896.0,5.0687,5.0783,5.0687,5.0687,415896.0
2015-07-21 12:20:00,5.3,5.31,5.3,5.31,406680.0,5.0687,5.0783,5.0687,5.0783,406680.0
2015-07-21 12:30:00,5.31,5.32,5.3,5.3,1614120.0,5.0783,5.0878,5.0687,5.0687,1614120.0
2015-07-21 12:40:00,5.3,5.3,5.29,5.29,739008.0,5.0687,5.0687,5.0592,5.0592,739008.0
2015-07-21 12:50:00,5.29,5.29,5.28,5.29,458160.0,5.0592,5.0592,5.0496,5.0592,458160.0
2015-07-21 13:00:00,5.29,5.29,5.26,5.27,666240.0,5.0592,5.0592,5.0305,5.04,666240.0
2015-07-21 13:10:00,5.27,5.28,5.27,5.28,450360.0,5.04,5.0496,5.04,5.0496,450360.0
2015-07-21 13:20:00,5.28,5.29,5.27,5.29,571056.0,5.0496,5.0592,5.04,5.0592,571056.0
2015-07-21 13:30:00,5.29,5.29,5.28,5.28,710016.0,5.0592,5.0592,5.0496,5.0496,710016.0
2015-07-21 13:40:00,5.28,5.29,5.28,5.29,545232.0,5.0496,5.0592,5.0496,5.0592,545232.0
2015-07-21 13:50:00,5.29,5.3,5.29,5.29,731856.0,5.0592,5.0687,5.0592,5.0592,731856.0
2015-07-21 14:00:00,5.29,5.29,5.28,5.28,311760.0,5.0592,5.0592,5.0496,5.0496,311760.0
2015-07-21 14:10:00,5.27,5.29,5.26,5.29,585696.0,5.04,5.0592,5.0305,5.0592,585696.0
2015-07-21 14:20:00,5.3,5.31,5.3,5.31,893568.0,5.0687,5.0783,5.0687,5.0783,893568.0
2015-07-21 14:30:00,5.31,5.31,5.29,5.3,289704.0,5.0783,5.0783,5.0592,5.0687,289704.0
2015-07-21 14:40:00,5.3,5.3,5.29,5.3,333336.0,5.0687,5.0687,5.0592,5.0687,333336.0
2015-07-21 14:50:00,5.29,5.3,5.28,5.3,608232.0,5.0592,5.0687,5.0496,5.0687,608232.0
2015-07-21 15:00:00,5.3,5.3,5.28,5.29,427224.0,5.0687,5.0687,5.0496,5.0592,427224.0
2015-07-21 15:10:00,5.29,5.3,5.28,5.3,1015680.0,5.0592,5.0687,5.0496,5.0687,1015680.0
2015-07-21 15:20:00,5.3,5.3,5.28,5.29,741528.0,5.0687,5.0687,5.0496,5.0592,741528.0
2015-07-21 15:30:00,5.29,5.31,5.29,5.3,908616.0,5.0592,5.0783,5.0592,5.0687,908616.0
2015-07-21 15:40:00,5.3,5.31,5.3,5.31,803520.0,5.0687,5.0783,5.0687,5.0783,803520.0
2015-07-21 15:50:00,5.31,5.32,5.29,5.29,3123456.0,5.0783,5.0878,5.0592,5.0592,3123456.0
2015-07-22 09:30:00,5.06,5.16,5.06,5.13,9021360.0,4.8392,4.9348,4.8392,4.9061,9021360.0
2015-07-22 09:40:00,5.13,5.15,5.11,5.12,3177024.0,4.9061,4.9253,4.887,4.8966,3177024.0
2015-07-22 09:50:00,5.12,5.18,5.1,5.18,2811024.0,4.8966,4.954,4.8774,4.954,2811024.0
2015-07-22 10:00:00,5.18,5.19,5.16,5.16,2107080.0,4.954,4.9635,4.9348,4.9348,2107080.0
2015-07-22 10:10:00,5.17,5.18,5.16,5.18,1082664.0,4.9444,4.954,4.9348,4.954,1082664.0
2015-07-22 10:20:00,5.18,5.19,5.16,5.16,1503048.0,4.954,4.9635,4.9348,4.9348,1503048.0
2015-07-22 10:30:00,5.17,5.17,5.12,5.12,2475864.0,4.9444,4.9444,4.8966,4.8966,2475864.0
2015-07-22 10:40:00,5.13,5.14,5.12,5.13,1256064.0,4.9061,4.9157,4.8966,4.9061,1256064.0
2015-07-22 10:50:00,5.13,5.16,5.12,5.16,1489200.0,4.9061,4.9348,4.8966,4.9348,1489200.0
2015-07-22 11:00:00,5.16,5.16,5.14,5.15,723888.0,4.9348,4.9348,4.9157,4.9253,723888.0
2015-07-22 11:10:00,5.15,5.15,5.13,5.14,606840.0,4.9253,4.9253,4.9061,4.9157,606840.0
2015-07-22 11:20:00,5.14,5.14,5.11,5.12,1077672.0,4.9157,4.9157,4.887,4.8966,1077672.0
2015-07-22 11:30:00,5.12,5.13,5.12,5.12,619728.0,4.8966,4.9061,4.8966,4.8966,619728.0
2015-07-22 11:40:00,5.12,5.13,5.12,5.13,466416.0,4.8966,4.9061,4.8966,4.9061,466416.0
2015-07-22 11:50:00,5.13,5.13,5.11,5.12,884040.0,4.9061,4.9061,4.887,4.8966,884040.0
2015-07-22 12:00:00,5.12,5.13,5.11,5.11,581880.0,4.8966,4.9061,4.887,4.887,581880.0
2015-07-22 12:10:00,5.11,5.12,5.1,5.1,664080.0,4.887,4.8966,4.8774,4.8774,664080.0
2015-07-22 12:20:00,5.1,5.11,5.1,5.11,790176.0,4.8774,4.887,4.8774,4.887,790176.0
2015-07-22 12:30:00,5.11,5.11,5.1,5.1,798312.0,4.887,4.887,4.8774,4.8774,798312.0
2015-07-22 12:40:00,5.1,5.11,5.09,5.11,457920.0,4.8774,4.887,4.8679,4.887,457920.0
2015-07-22 12:50:00,5.1,5.12,5.1,5.12,556512.0,4.8774,4.8966,4.8774,4.8966,556512.0
2015-07-22 13:00:00,5.12,5.14,5.12,5.13,739248.0,4.8966,4.9157,4.8966,4.9061,739248.0
2015-07-22 13:10:00,5.13,5.14,5.12,5.13,420672.0,4.9061,4.9157,4.8966,4.9061,420672.0
2015-07-22 13:20:00,5.13,5.13,5.12,5.12,299616.0,4.9061,4.9061,4.8966,4.8966,299616.0
2015-07-22 13:30:00,5.12,5.13,5.12,5.13,141600.0,4.8966,4.9061,4.8966,4.9061,141600.0
2015-07-22 13:40:00,5.13,5.13,5.12,5.13,378984.0,4.9061,4.9061,4.8966,4.9061,378984.0
2015-07-22 13:50:00,5.12,5.13,5.11,5.13,430776.0,4.8966,4.9061,4.887,4.9061,430776.0
2015-07-22 14:00:00,5.13,5.13,5.11,5.12,702144.0,4.9061,4.9061,4.887,4.8966,702144.0
2015-07-22 14:10:00,5.12,5.14,5.12,5.14,889872.0,4.8966,4.9157,4.8966,4.9157,889872.0
2015-07-22 14:20:00,5.14,5.15,5.13,5.13,1161024.0,4.9157,4.9253,4.9061,4.9061,1161024.0
2015-07-22 14:30:00,5.14,5.14,5.13,5.14,759528.0,4.9157,4.9157,4.9061,4.9157,759528.0
2015-07-22 14:40:00,5.14,5.14,5.13,5.13,555048.0,4.9157,4.9157,4.9061,4.9061,555048.0
2015-07-22 14:50:00,5.14,5.15,5.13,5.15,499248.0,4.9157,4.9253,4.9061,4.9253,499248.0
2015-07-22 15:00:00,5.15,5.15,5.14,5.14,466392.0,4.9253,4.9253,4.9157,4.9157,466392.0
2015-07-22 15:10:00,5.14,5.14,5.11,5.11,1190640.0,4.9157,4.9157,4.887,4.887,1190640.0
2015-07-22 15:20:00,5.11,5.12,5.1,5.11,429792.0,4.887,4.8966,4.8774,4.887,429792.0
2015-07-22 15:30:00,5.1,5.11,5.1,5.11,713376.0,4.8774,4.887,4.8774,4.887,713376.0
2015-07-22 15:40:00,5.1,5.11,5.09,5.1,1536048.0,4.8774,4.887,4.8679,4.8774,1536048.0
2015-07-22 15:50:00,5.1,5.12,5.1,5.12,3524880.0,4.8774,4.8966,4.8774,4.8966,3524880.0
2015-07-23 09:30:00,5.13,5.16,5.12,5.13,3485856.0,4.9061,4.9348,4.8966,4.9061,3485856.0
2015-07-23 09:40:00,5.13,5.14,5.1,5.14,2094144.0,4.9061,4.9157,4.8774,4.9157,2094144.0
2015-07-23 09:50:00,5.14,5.14,5.11,5.13,1092840.0,4.9157,4.9157,4.887,4.9061,1092840.0
2015-07-23 10:00:00,5.13,5.14,5.12,5.14,1837584.0,4.9061,4.9157,4.8966,4.9157,1837584.0
2015-07-23 10:10:00,5.14,5.16,5.14,5.16,1575480.0,4.9157,4.9348,4.9157,4.9348,1575480.0
2015-07-23 10:20:00,5.16,5.18,5.16,5.18,2845440.0,4.9348,4.954,4.9348,4.954,2845440.0
2015-07-23 10:30:00,5.18,5.18,5.16,5.17,1008000.0,4.954,4.954,4.9348,4.9444,1008000.0
2015-07-23 10:40:00,5.17,5.18,5.16,5.16,897192.0,4.9444,4.954,4.9348,4.9348,897192.0
2015-07-23 10:50:00,5.16,5.17,5.16,5.17,647184.0,4.9348,4.9444,4.9348,4.9444,647184.0
2015-07-23 11:00:00,5.18,5.18,5.17,5.18,972888.0,4.954,4.954,4.9444,4.954,972888.0
2015-07-23 11:10:00,5.18,5.18,5.16,5.16,883176.0,4.954,4.954,4.9348,4.9348,883176.0
2015-07-23 11:20:00,5.16,5.16,5.14,5.15,687480.0,4.9348,4.9348,4.9157,4.9253,687480.0
2015-07-23 11:30:00,5.15,5.15,5.13,5.13,777336.0,4.9253,4.9253,4.9061,4.9061,777336.0
2015-07-23 11:40:00,5.13,5.13,5.12,5.13,1131360.0,4.9061,4.9061,4.8966,4.9061,1131360.0
2015-07-23 11:50:00,5.13,5.13,5.1,5.1,1638432.0,4.9061,4.9061,4.8774,4.8774,1638432.0
2015-07-23 12:00:00,5.1,5.11,5.08,5.09,2240400.0,4.8774,4.887,4.8583,4.8679,2240400.0
2015-07-23 12:10:00,5.1,5.1,5.07,5.08,1500528.0,4.8774,4.8774,4.8488,4.8583,1500528.0
2015-07-23 12:20:00,5.08,5.09,5.07,5.09,1113648.0,4.8583,4.8679,4.8488,4.8679,1113648.0
2015-07-23 12:30:00,5.08,5.1,5.08,5.1,711960.0,4.8583,4.8774,4.8583,4.8774,711960.0
2015-07-23 12:40:00,5.09,5.1,5.08,5.08,644160.0,4.8679,4.8774,4.8583,4.8583,644160.0
2015-07-23 12:50:00,5.08,5.09,5.07,5.09,951720.0,4.8583,4.8679,4.8488,4.8679,951720.0
2015-07-23 13:00:00,5.09,5.09,5.08,5.09,543960.0,4.8679,4.8679,4.8583,4.8679,543960.0
2015-07-23 13:10:00,5.09,5.09,5.08,5.09,350400.0,4.8679,4.8679,4.8583,4.8679,350400.0
2015-07-23 13:20:00,5.08,5.09,5.07,5.08,629952.0,4.8583,4.8679,4.8488,4.8583,629952.0
2015-07-23 13:30:00,5.08,5.08,5.06,5.07,627864.0,4.8583,4.8583,4.8392,4.8488,627864.0
2015-07-23 13:40:00,5.08,5.1,5.07,5.1,1255032.0,4.8583,4.8774,4.8488,4.8774,1255032.0
2015-07-23 13:50:00,5.1,5.12,5.09,5.11,679800.0,4.8774,4.8966,4.8679,4.887,679800.0
2015-07-23 14:00:00,5.11,5.11,5.1,5.1,473760.0,4.887,4.887,4.8774,4.8774,473760.0
2015-07-23 14:10:00,5.1,5.1,5.09,5.1,467808.0,4.8774,4.8774,4.8679,4.8774,467808.0
2015-07-23 14:20:00,5.1,5.1,5.08,5.09,493128.0,4.8774,4.8774,4.8583,4.8679,493128.0
2015-07-23 14:30:00,5.09,5.11,5.09,5.11,589464.0,4.8679,4.887,4.8679,4.887,589464.0
2015-07-23 14:40:00,5.11,5.11,5.09,5.09,298800.0,4.887,4.887,4.8679,4.8679,298800.0
2015-07-23 14:50:00,5.1,5.1,5.06,5.06,1347720.0,4.8774,4.8774,4.8392,4.8392,1347720.0
2015-07-23 15:00:00,5.06,5.06,5.04,5.04,1069320.0,4.8392,4.8392,4.8201,4.8201,1069320.0
2015-07-23 15:10:00,5.04,5.05,5.02,5.03,1514304.0,4.8201,4.8296,4.8009,4.8105,1514304.0
2015-07-23 15:20:00,5.04,5.04,5.03,5.04,462984.0,4.8201,4.8201,4.8105,4.8201,462984.0
2015-07-23 15:30:00,5.03,5.04,5.02,5.04,969720.0,4.8105,4.8201,4.8009,4.8201,969720.0
2015-07-23 15:40:00,5.04,5.06,5.04,5.06,1022424.0,4.8201,4.8392,4.8201,4.8392,1022424.0
2015-07-23 15:50:00,5.06,5.06,5.04,5.06,1475832.0,4.8392,4.8392,4.8201,4.8392,1475832.0
2015-07-24 09:30:00,5.14,5.15,5.07,5.1,3361992.0,4.9157,4.9253,4.8488,4.8774,3361992.0
2015-07-24 09:40:00,5.09,5.11,5.09,5.11,1748880.0,4.8679,4.887,4.8679,4.887,1748880.0
2015-07-24 09:50:00,5.11,5.13,5.1,5.11,1860000.0,4.887,4.9061,4.8774,4.887,1860000.0
2015-07-24 10:00:00,5.11,5.12,5.09,5.12,1119624.0,4.887,4.8966,4.8679,4.8966,1119624.0
2015-07-24 10:10:00,5.12,5.12,5.07,5.07,1664376.0,4.8966,4.8966,4.8488,4.8488,1664376.0
2015-07-24 10:20:00,5.07,5.07,5.05,5.06,3086208.0,4.8488,4.8488,4.8296,4.8392,3086208.0
2015-07-24 10:30:00,5.05,5.06,5.04,5.06,1167864.0,4.8296,4.8392,4.8201,4.8392,1167864.0
2015-07-24 10:40:00,5.06,5.07,5.05,5.06,925920.0,4.8392,4.8488,4.8296,4.8392,925920.0
2015-07-24 10:50:00,5.06,5.07,5.06,5.06,2030256.0,4.8392,4.8488,4.8392,4.8392,2030256.0
2015-07-24 11:00:00,5.05,5.08,5.05,5.07,1065456.0,4.8296,4.8583,4.8296,4.8488,1065456.0
2015-07-24 11:10:00,5.07,5.07,5.04,5.05,1426128.0,4.8488,4.8488,4.8201,4.8296,1426128.0
2015-07-24 11:20:00,5.05,5.08,5.05,5.07,1222368.0,4.8296,4.8583,4.8296,4.8488,1222368.0
2015-07-24 11:30:00,5.07,5.08,5.06,5.07,462432.0,4.8488,4.8583,4.8392,4.8488,462432.0
2015-07-24 11:40:00,5.07,5.07,5.06,5.06,501600.0,4.8488,4.8488,4.8392,4.8392,501600.0
2015-07-24 11:50:00,5.06,5.06,5.04,5.05,1224024.0,4.8392,4.8392,4.8201,4.8296,1224024.0
2015-07-24 12:00:00,5.05,5.06,5.04,5.05,416616.0,4.8296,4.8392,4.8201,4.8296,416616.0
2015-07-24 12:10:00,5.05,5.05,5.03,5.04,488088.0,4.8296,4.8296,4.8105,4.8201,488088.0
2015-07-24 12:20:00,5.05,5.05,5.03,5.03,721056.0,4.8296,4.8296,4.8105,4.8105,721056.0
2015-07-24 12:30:00,5.03,5.03,5.03,5.03,685056.0,4.8105,4.8105,4.8105,4.8105,685056.0
2015-07-24 12:40:00,5.03,5.03,5.02,5.02,1215744.0,4.8105,4.8105,4.8009,4.8009,1215744.0
2015-07-24 12:50:00,5.02,5.02,5.0,5.0,1485600.0,4.8009,4.8009,4.7818,4.7818,1485600.0
2015-07-24 13:00:00,5.0,5.01,5.0,5.0,754176.0,4.7818,4.7914,4.7818,4.7818,754176.0
2015-07-24 13:10:00,5.0,5.01,4.97,4.98,1957776.0,4.7818,4.7914,4.7531,4.7627,1957776.0
2015-07-24 13:20:00,4.98,4.99,4.97,4.98,888744.0,4.7627,4.7722,4.7531,4.7627,888744.0
2015-07-24 13:30:00,4.98,4.98,4.96,4.96,1388664.0,4.7627,4.7627,4.7436,4.7436,1388664.0
2015-07-24 13:40:00,4.96,4.96,4.93,4.96,1751112.0,4.7436,4.7436,4.7149,4.7436,1751112.0
2015-07-24 13:50:00,4.95,4.98,4.95,4.98,912888.0,4.734,4.7627,4.734,4.7627,912888.0
2015-07-24 14:00:00,4.97,4.98,4.95,4.95,653928.0,4.7531,4.7627,4.734,4.734,653928.0
2015-07-24 14:10:00,4.95,4.96,4.93,4.93,906816.0,4.734,4.7436,4.7149,4.7149,906816.0
2015-07-24 14:20:00,4.93,4.93,4.91,4.93,2015088.0,4.7149,4.7149,4.6957,4.7149,2015088.0
2015-07-24 14:30:00,4.93,4.93,4.91,4.92,940320.0,4.7149,4.7149,4.6957,4.7053,940320.0
2015-07-24 14:40:00,4.92,4.93,4.91,4.91,488784.0,4.7053,4.7149,4.6957,4.6957,488784.0
2015-07-24 14:50:00,4.92,4.92,4.89,4.92,1034712.0,4.7053,4.7053,4.6766,4.7053,1034712.0
2015-07-24 15:00:00,4.92,4.93,4.9,4.93,988776.0,4.7053,4.7149,4.6862,4.7149,988776.0
2015-07-24 15:10:00,4.93,4.94,4.92,4.93,857064.0,4.7149,4.7244,4.7053,4.7149,857064.0
2015-07-24 15:20:00,4.93,4.94,4.9,4.9,1036392.0,4.7149,4.7244,4.6862,4.6862,1036392.0
2015-07-24 15:30:00,4.9,4.91,4.89,4.89,854400.0,4.6862,4.6957,4.6766,4.6766,854400.0
2015-07-24 15:40:00,4.89,4.93,4.89,4.92,959232.0,4.6766,4.7149,4.6766,4.7053,959232.0
2015-07-24 15:50:00,4.93,4.93,4.91,4.91,1911408.0,4.7149,4.7149,4.6957,4.6957,1911408.0
2015-07-27 09:30:00,4.83,4.83,4.77,4.78,8083248.0,4.6192,4.6192,4.5618,4.5714,8083248.0
2015-07-27 09:40:00,4.78,4.81,4.78,4.81,3178560.0,4.5714,4.6001,4.5714,4.6001,3178560.0
2015-07-27 09:50:00,4.81,4.85,4.8,4.85,3279168.0,4.6001,4.6384,4.5905,4.6384,3279168.0
2015-07-27 10:00:00,4.85,4.85,4.8,4.8,2264256.0,4.6384,4.6384,4.5905,4.5905,2264256.0
2015-07-27 10:10:00,4.8,4.85,4.8,4.85,2211816.0,4.5905,4.6384,4.5905,4.6384,2211816.0
2015-07-27 10:20:00,4.85,4.85,4.81,4.83,1396776.0,4.6384,4.6384,4.6001,4.6192,1396776.0
2015-07-27 10:30:00,4.83,4.89,4.83,4.89,2037984.0,4.6192,4.6766,4.6192,4.6766,2037984.0
2015-07-27 10:40:00,4.89,4.89,4.86,4.86,2200272.0,4.6766,4.6766,4.6479,4.6479,2200272.0
2015-07-27 10:50:00,4.86,4.87,4.85,4.86,816432.0,4.6479,4.6575,4.6384,4.6479,816432.0
2015-07-27 11:00:00,4.86,4.88,4.85,4.87,807216.0,4.6479,4.667,4.6384,4.6575,807216.0
2015-07-27 11:10:00,4.87,4.87,4.82,4.83,1610880.0,4.6575,4.6575,4.6097,4.6192,1610880.0
2015-07-27 11:20:00,4.83,4.85,4.82,4.82,1072464.0,4.6192,4.6384,4.6097,4.6097,1072464.0
2015-07-27 11:30:00,4.83,4.83,4.8,4.81,1197672.0,4.6192,4.6192,4.5905,4.6001,1197672.0
2015-07-27 11:40:00,4.81,4.82,4.8,4.81,952992.0,4.6001,4.6097,4.5905,4.6001,952992.0
2015-07-27 11:50:00,4.81,4.83,4.8,4.82,848064.0,4.6001,4.6192,4.5905,4.6097,848064.0
2015-07-27 12:00:00,4.83,4.83,4.8,4.81,647952.0,4.6192,4.6192,4.5905,4.6001,647952.0
2015-07-27 12:10:00,4.81,4.81,4.8,4.81,462744.0,4.6001,4.6001,4.5905,4.6001,462744.0
2015-07-27 12:20:00,4.81,4.82,4.81,4.82,555432.0,4.6001,4.6097,4.6001,4.6097,555432.0
2015-07-27 12:30:00,4.82,4.82,4.81,4.82,409992.0,4.6097,4.6097,4.6001,4.6097,409992.0
2015-07-27 12:40:00,4.81,4.82,4.8,4.8,600960.0,4.6001,4.6097,4.5905,4.5905,600960.0
2015-07-27 12:50:00,4.79,4.8,4.79,4.79,880776.0,4.581,4.5905,4.581,4.581,880776.0
2015-07-27 13:00:00,4.79,4.81,4.79,4.8,437232.0,4.581,4.6001,4.581,4.5905,437232.0
2015-07-27 13:10:00,4.81,4.81,4.79,4.79,417312.0,4.6001,4.6001,4.581,4.581,417312.0
2015-07-27 13:20:00,4.79,4.79,4.77,4.78,683304.0,4.581,4.581,4.5618,4.5714,683304.0
2015-07-27 13:30:00,4.79,4.79,4.77,4.78,1165992.0,4.581,4.581,4.5618,4.5714,1165992.0
2015-07-27 13:40:00,4.78,4.79,4.77,4.79,660600.0,4.5714,4.581,4.5618,4.581,660600.0
2015-07-27 13:50:00,4.79,4.81,4.79,4.8,563040.0,4.581,4.6001,4.581,4.5905,563040.0
2015-07-27 14:00:00,4.8,4.81,4.79,4.8,379632.0,4.5905,4.6001,4.581,4.5905,379632.0
2015-07-27 14:10:00,4.8,4.82,4.79,4.81,775968.0,4.5905,4.6097,4.581,4.6001,775968.0
2015-07-27 14:20:00,4.81,4.82,4.8,4.8,889920.0,4.6001,4.6097,4.5905,4.5905,889920.0
2015-07-27 14:30:00,4.8,4.81,4.79,4.8,630840.0,4.5905,4.6001,4.581,4.5905,630840.0
2015-07-27 14:40:00,4.8,4.81,4.79,4.8,779520.0,4.5905,4.6001,4.581,4.5905,779520.0
2015-07-27 14:50:00,4.8,4.8,4.78,4.79,485496.0,4.5905,4.5905,4.5714,4.581,485496.0
2015-07-27 15:00:00,4.79,4.79,4.78,4.78,1057056.0,4.581,4.581,4.5714,4.5714,1057056.0
2015-07-27 15:10:00,4.78,4.8,4.78,4.78,978264.0,4.5714,4.5905,4.5714,4.5714,978264.0
2015-07-27 15:20:00,4.78,4.8,4.78,4.78,1729128.0,4.5714,4.5905,4.5714,4.5714,1729128.0
2015-07-27 15:30:00,4.78,4.78,4.77,4.77,1019712.0,4.5714,4.5714,4.5618,4.5618,1019712.0
2015-07-27 15:40:00,4.77,4.78,4.76,4.77,1636368.0,4.5618,4.5714,4.5523,4.5618,1636368.0
2015-07-27 15:50:00,4.77,4.79,4.76,4.79,3669120.0,4.5618,4.581,4.5523,4.581,3669120.0
2015-07-28 09:30:00,4.86,4.86,4.79,4.8,7048704.0,4.6479,4.6479,4.581,4.5905,7048704.0
2015-07-28 09:40:00,4.8,4.8,4.77,4.77,3851928.0,4.5905,4.5905,4.5618,4.5618,3851928.0
2015-07-28 09:50:00,4.77,4.82,4.75,4.82,3129648.0,4.5618,4.6097,4.5427,4.6097,3129648.0
2015-07-28 10:00:00,4.82,4.82,4.77,4.77,3073152.0,4.6097,4.6097,4.5618,4.5618,3073152.0
2015-07-28 10:10:00,4.78,4.79,4.76,4.76,1858560.0,4.5714,4.581,4.5523,4.5523,1858560.0
2015-07-28 10:20:00,4.76,4.77,4.74,4.74,2671560.0,4.5523,4.5618,4.5332,4.5332,2671560.0
2015-07-28 10:30:00,4.75,4.77,4.74,4.76,2075976.0,4.5427,4.5618,4.5332,4.5523,2075976.0
2015-07-28 10:40:00,4.76,4.79,4.76,4.77,2197032.0,4.5523,4.581,4.5523,4.5618,2197032.0
2015-07-28 10:50:00,4.77,4.81,4.77,4.81,2210160.0,4.5618,4.6001,4.5618,4.6001,2210160.0
2015-07-28 11:00:00,4.81,4.81,4.8,4.81,1192008.0,4.6001,4.6001,4.5905,4.6001,1192008.0
2015-07-28 11:10:00,4.81,4.82,4.8,4.81,1429728.0,4.6001,4.6097,4.5905,4.6001,1429728.0
2015-07-28 11:20:00,4.81,4.82,4.8,4.82,1038336.0,4.6001,4.6097,4.5905,4.6097,1038336.0
2015-07-28 11:30:00,4.82,4.84,4.82,4.83,2601096.0,4.6097,4.6288,4.6097,4.6192,2601096.0
2015-07-28 11:40:00,4.83,4.85,4.83,4.84,1883712.0,4.6192,4.6384,4.6192,4.6288,1883712.0
2015-07-28 11:50:00,4.84,4.84,4.84,4.84,1070400.0,4.6288,4.6288,4.6288,4.6288,1070400.0
2015-07-28 12:00:00,4.84,4.86,4.84,4.85,1960392.0,4.6288,4.6479,4.6288,4.6384,1960392.0
2015-07-28 12:10:00,4.85,4.87,4.85,4.87,2039760.0,4.6384,4.6575,4.6384,4.6575,2039760.0
2015-07-28 12:20:00,4.87,4.88,4.87,4.88,1166472.0,4.6575,4.667,4.6575,4.667,1166472.0
2015-07-28 12:30:00,4.88,4.88,4.86,4.86,1693344.0,4.667,4.667,4.6479,4.6479,1693344.0
2015-07-28 12:40:00,4.86,4.87,4.86,4.87,1749936.0,4.6479,4.6575,4.6479,4.6575,1749936.0
2015-07-28 12:50:00,4.86,4.87,4.86,4.86,1174008.0,4.6479,4.6575,4.6479,4.6479,1174008.0
2015-07-28 13:00:00,4.86,4.89,4.86,4.89,858312.0,4.6479,4.6766,4.6479,4.6766,858312.0
2015-07-28 13:10:00,4.89,4.9,4.89,4.9,991776.0,4.6766,4.6862,4.6766,4.6862,991776.0
2015-07-28 13:20:00,4.9,4.91,4.9,4.9,1414152.0,4.6862,4.6957,4.6862,4.6862,1414152.0
2015-07-28 13:30:00,4.9,4.9,4.88,4.89,1239192.0,4.6862,4.6862,4.667,4.6766,1239192.0
2015-07-28 13:40:00,4.89,4.9,4.89,4.9,1782360.0,4.6766,4.6862,4.6766,4.6862,1782360.0
2015-07-28 13:50:00,4.9,4.91,4.9,4.91,1606872.0,4.6862,4.6957,4.6862,4.6957,1606872.0
2015-07-28 14:00:00,4.91,4.94,4.91,4.94,2297976.0,4.6957,4.7244,4.6957,4.7244,2297976.0
2015-07-28 14:10:00,4.94,4.94,4.93,4.93,1852320.0,4.7244,4.7244,4.7149,4.7149,1852320.0
2015-07-28 14:20:00,4.93,4.94,4.93,4.93,995640.0,4.7149,4.7244,4.7149,4.7149,995640.0
2015-07-28 14:30:00,4.93,4.94,4.92,4.92,1329912.0,4.7149,4.7244,4.7053,4.7053,1329912.0
2015-07-28 14:40:00,4.92,4.92,4.91,4.92,1573416.0,4.7053,4.7053,4.6957,4.7053,1573416.0
2015-07-28 14:50:00,4.92,4.93,4.92,4.93,755112.0,4.7053,4.7149,4.7053,4.7149,755112.0
2015-07-28 15:00:00,4.93,4.93,4.91,4.91,620136.0,4.7149,4.7149,4.6957,4.6957,620136.0
2015-07-28 15:10:00,4.91,4.92,4.91,4.92,1081392.0,4.6957,4.7053,4.6957,4.7053,1081392.0
2015-07-28 15:20:00,4.92,4.92,4.9,4.9,1882944.0,4.7053,4.7053,4.6862,4.6862,1882944.0
2015-07-28 15:30:00,4.9,4.91,4.9,4.9,1137096.0,4.6862,4.6957,4.6862,4.6862,1137096.0
2015-07-28 15:40:00,4.9,4.92,4.9,4.91,1118400.0,4.6862,4.7053,4.6862,4.6957,1118400.0
2015-07-28 15:50:00,4.91,4.92,4.9,4.91,2148528.0,4.6957,4.7053,4.6862,4.6957,2148528.0
2015-07-29 09:30:00,4.94,4.97,4.93,4.96,4901832.0,4.7244,4.7531,4.7149,4.7436,4901832.0
2015-07-29 09:40:00,4.96,4.96,4.91,4.91,2838000.0,4.7436,4.7436,4.6957,4.6957,2838000.0
2015-07-29 09:50:00,4.92,4.93,4.9,4.91,1772232.0,4.7053,4.7149,4.6862,4.6957,1772232.0
2015-07-29 10:00:00,4.92,4.92,4.89,4.91,3014472.0,4.7053,4.7053,4.6766,4.6957,3014472.0
2015-07-29 10:10:00,4.92,4.93,4.9,4.93,1820664.0,4.7053,4.7149,4.6862,4.7149,1820664.0
2015-07-29 10:20:00,4.93,4.95,4.92,4.92,1865712.0,4.7149,4.734,4.7053,4.7053,1865712.0
2015-07-29 10:30:00,4.92,4.95,4.92,4.95,1358160.0,4.7053,4.734,4.7053,4.734,1358160.0
2015-07-29 10:40:00,4.95,4.96,4.94,4.95,1293432.0,4.734,4.7436,4.7244,4.734,1293432.0
2015-07-29 10:50:00,4.95,4.96,4.94,4.94,476472.0,4.734,4.7436,4.7244,4.7244,476472.0
2015-07-29 11:00:00,4.94,4.95,4.92,4.93,1266864.0,4.7244,4.734,4.7053,4.7149,1266864.0
2015-07-29 11:10:00,4.93,4.95,4.93,4.95,615240.0,4.7149,4.734,4.7149,4.734,615240.0
2015-07-29 11:20:00,4.95,4.96,4.93,4.94,802320.0,4.734,4.7436,4.7149,4.7244,802320.0
2015-07-29 11:30:00,4.94,4.95,4.93,4.95,656832.0,4.7244,4.734,4.7149,4.734,656832.0
2015-07-29 11:40:00,4.95,4.96,4.95,4.95,580848.0,4.734,4.7436,4.734,4.734,580848.0
2015-07-29 11:50:00,4.95,4.96,4.95,4.96,784512.0,4.734,4.7436,4.734,4.7436,784512.0
2015-07-29 12:00:00,4.96,4.96,4.94,4.94,763824.0,4.7436,4.7436,4.7244,4.7244,763824.0
2015-07-29 12:10:00,4.94,4.95,4.93,4.94,559656.0,4.7244,4.734,4.7149,4.7244,559656.0
2015-07-29 12:20:00,4.93,4.94,4.93,4.94,1049472.0,4.7149,4.7244,4.7149,4.7244,1049472.0
2015-07-29 12:30:00,4.94,4.95,4.93,4.94,935760.0,4.7244,4.734,4.7149,4.7244,935760.0
2015-07-29 12:40:00,4.94,4.94,4.93,4.94,276792.0,4.7244,4.7244,4.7149,4.7244,276792.0
2015-07-29 12:50:00,4.94,4.95,4.94,4.94,635328.0,4.7244,4.734,4.7244,4.7244,635328.0
2015-07-29 13:00:00,4.94,4.94,4.93,4.93,412224.0,4.7244,4.7244,4.7149,4.7149,412224.0
2015-07-29 13:10:00,4.94,4.95,4.94,4.95,597144.0,4.7244,4.734,4.7244,4.734,597144.0
2015-07-29 13:20:00,4.94,4.95,4.94,4.94,97848.0,4.7244,4.734,4.7244,4.7244,97848.0
2015-07-29 13:30:00,4.94,4.94,4.94,4.94,308688.0,4.7244,4.7244,4.7244,4.7244,308688.0
2015-07-29 13:40:00,4.94,4.94,4.92,4.93,758880.0,4.7244,4.7244,4.7053,4.7149,758880.0
2015-07-29 13:50:00,4.93,4.93,4.92,4.93,560760.0,4.7149,4.7149,4.7053,4.7149,560760.0
2015-07-29 14:00:00,4.92,4.98,4.91,4.92,5221152.0,4.7053,4.7627,4.6957,4.7053,5221152.0
2015-07-29 14:10:00,4.92,4.96,4.91,4.95,1353432.0,4.7053,4.7436,4.6957,4.734,1353432.0
2015-07-29 14:20:00,4.95,4.96,4.93,4.94,911760.0,4.734,4.7436,4.7149,4.7244,911760.0
2015-07-29 14:30:00,4.95,4.97,4.95,4.96,2450856.0,4.734,4.7531,4.734,4.7436,2450856.0
2015-07-29 14:40:00,4.96,4.99,4.96,4.99,2759784.0,4.7436,4.7722,4.7436,4.7722,2759784.0
2015-07-29 14:50:00,4.99,5.0,4.98,4.99,2043408.0,4.7722,4.7818,4.7627,4.7722,2043408.0
2015-07-29 15:00:00,4.99,4.99,4.97,4.97,1987632.0,4.7722,4.7722,4.7531,4.7531,1987632.0
2015-07-29 15:10:00,4.97,4.98,4.97,4.97,1066056.0,4.7531,4.7627,4.7531,4.7531,1066056.0
2015-07-29 15:20:00,4.97,5.0,4.97,4.99,2271768.0,4.7531,4.7818,4.7531,4.7722,2271768.0
2015-07-29 15:30:00,4.99,4.99,4.96,4.98,952176.0,4.7722,4.7722,4.7436,4.7627,952176.0
2015-07-29 15:40:00,4.98,5.0,4.98,4.98,1202544.0,4.7627,4.7818,4.7627,4.7627,1202544.0
2015-07-29 15:50:00,4.99,5.0,4.97,4.97,3167856.0,4.7722,4.7818,4.7531,4.7531,3167856.0
2015-07-30 09:30:00,4.93,4.96,4.9,4.91,3263088.0,4.7149,4.7436,4.6862,4.6957,3263088.0
2015-07-30 09:40:00,4.91,4.91,4.87,4.88,3464736.0,4.6957,4.6957,4.6575,4.667,3464736.0
2015-07-30 09:50:00,4.87,4.89,4.86,4.86,2238912.0,4.6575,4.6766,4.6479,4.6479,2238912.0
2015-07-30 10:00:00,4.85,4.9,4.85,4.89,1999872.0,4.6384,4.6862,4.6384,4.6766,1999872.0
2015-07-30 10:10:00,4.88,4.92,4.88,4.91,1560768.0,4.667,4.7053,4.667,4.6957,1560768.0
2015-07-30 10:20:00,4.91,4.92,4.9,4.91,886680.0,4.6957,4.7053,4.6862,4.6957,886680.0
2015-07-30 10:30:00,4.91,4.93,4.91,4.91,1459656.0,4.6957,4.7149,4.6957,4.6957,1459656.0
2015-07-30 10:40:00,4.9,4.93,4.9,4.91,1444752.0,4.6862,4.7149,4.6862,4.6957,1444752.0
2015-07-30 10:50:00,4.91,4.92,4.89,4.9,694728.0,4.6957,4.7053,4.6766,4.6862,694728.0
2015-07-30 11:00:00,4.9,4.9,4.88,4.89,984696.0,4.6862,4.6862,4.667,4.6766,984696.0
2015-07-30 11:10:00,4.9,4.95,4.9,4.93,1785120.0,4.6862,4.734,4.6862,4.7149,1785120.0
2015-07-30 11:20:00,4.94,4.96,4.94,4.96,2565672.0,4.7244,4.7436,4.7244,4.7436,2565672.0
2015-07-30 11:30:00,4.96,4.98,4.96,4.97,1264344.0,4.7436,4.7627,4.7436,4.7531,1264344.0
2015-07-30 11:40:00,4.97,5.0,4.97,4.99,1153800.0,4.7531,4.7818,4.7531,4.7722,1153800.0
2015-07-30 11:50:00,4.99,5.0,4.98,5.0,1707624.0,4.7722,4.7818,4.7627,4.7818,1707624.0
2015-07-30 12:00:00,5.0,5.01,4.99,4.99,2217888.0,4.7818,4.7914,4.7722,4.7722,2217888.0
2015-07-30 12:10:00,4.98,5.01,4.98,5.01,930552.0,4.7627,4.7914,4.7627,4.7914,930552.0
2015-07-30 12:20:00,5.01,5.02,5.01,5.02,1279320.0,4.7914,4.8009,4.7914,4.8009,1279320.0
2015-07-30 12:30:00,5.02,5.02,5.01,5.01,921600.0,4.8009,4.8009,4.7914,4.7914,921600.0
2015-07-30 12:40:00,5.01,5.03,5.01,5.03,1105968.0,4.7914,4.8105,4.7914,4.8105,1105968.0
2015-07-30 12:50:00,5.03,5.04,5.03,5.04,1359672.0,4.8105,4.8201,4.8105,4.8201,1359672.0
2015-07-30 13:00:00,5.04,5.05,5.03,5.04,2720712.0,4.8201,4.8296,4.8105,4.8201,2720712.0
2015-07-30 13:10:00,5.04,5.06,5.04,5.06,2204160.0,4.8201,4.8392,4.8201,4.8392,2204160.0
2015-07-30 13:20:00,5.06,5.06,5.05,5.06,861168.0,4.8392,4.8392,4.8296,4.8392,861168.0
2015-07-30 13:30:00,5.06,5.06,5.04,5.04,2056512.0,4.8392,4.8392,4.8201,4.8201,2056512.0
2015-07-30 13:40:00,5.04,5.04,5.03,5.04,2028600.0,4.8201,4.8201,4.8105,4.8201,2028600.0
2015-07-30 13:50:00,5.04,5.05,5.03,5.03,821352.0,4.8201,4.8296,4.8105,4.8105,821352.0
2015-07-30 14:00:00,5.03,5.05,5.03,5.03,979848.0,4.8105,4.8296,4.8105,4.8105,979848.0
2015-07-30 14:10:00,5.04,5.04,5.03,5.04,350256.0,4.8201,4.8201,4.8105,4.8201,350256.0
2015-07-30 14:20:00,5.04,5.05,5.04,5.04,857592.0,4.8201,4.8296,4.8201,4.8201,857592.0
2015-07-30 14:30:00,5.04,5.05,5.03,5.04,613896.0,4.8201,4.8296,4.8105,4.8201,613896.0
2015-07-30 14:40:00,5.04,5.05,5.04,5.05,879072.0,4.8201,4.8296,4.8201,4.8296,879072.0
2015-07-30 14:50:00,5.05,5.06,5.04,5.05,1021440.0,4.8296,4.8392,4.8201,4.8296,1021440.0
2015-07-30 15:00:00,5.05,5.06,5.05,5.05,3014976.0,4.8296,4.8392,4.8296,4.8296,3014976.0
2015-07-30 15:10:00,5.05,5.05,5.05,5.05,1304784.0,4.8296,4.8296,4.8296,4.8296,1304784.0
2015-07-30 15:20:00,5.05,5.06,5.05,5.06,2147880.0,4.8296,4.8392,4.8296,4.8392,2147880.0
2015-07-30 15:30:00,5.06,5.06,5.04,5.05,1896576.0,4.8392,4.8392,4.8201,4.8296,1896576.0
2015-07-30 15:40:00,5.05,5.06,5.05,5.06,1251624.0,4.8296,4.8392,4.8296,4.8392,1251624.0
2015-07-30 15:50:00,5.06,5.06,5.04,5.04,3053112.0,4.8392,4.8392,4.8201,4.8201,3053112.0
2015-07-31 09:30:00,5.09,5.09,5.04,5.05,2611152.0,4.8679,4.8679,4.8201,4.8296,2611152.0
2015-07-31 09:40:00,5.04,5.06,5.02,5.03,3573240.0,4.8201,4.8392,4.8009,4.8105,3573240.0
2015-07-31 09:50:00,5.03,5.05,5.02,5.02,2337168.0,4.8105,4.8296,4.8009,4.8009,2337168.0
2015-07-31 10:00:00,5.02,5.05,5.01,5.05,1746672.0,4.8009,4.8296,4.7914,4.8296,1746672.0
2015-07-31 10:10:00,5.05,5.06,5.03,5.03,1280040.0,4.8296,4.8392,4.8105,4.8105,1280040.0
2015-07-31 10:20:00,5.04,5.07,5.04,5.06,1261944.0,4.8201,4.8488,4.8201,4.8392,1261944.0
2015-07-31 10:30:00,5.06,5.08,5.05,5.06,1675656.0,4.8392,4.8583,4.8296,4.8392,1675656.0
2015-07-31 10:40:00,5.06,5.08,5.06,5.08,1334448.0,4.8392,4.8583,4.8392,4.8583,1334448.0
2015-07-31 10:50:00,5.08,5.09,5.08,5.08,2084616.0,4.8583,4.8679,4.8583,4.8583,2084616.0
2015-07-31 11:00:00,5.08,5.08,5.06,5.06,1675728.0,4.8583,4.8583,4.8392,4.8392,1675728.0
2015-07-31 11:10:00,5.06,5.06,5.05,5.06,781176.0,4.8392,4.8392,4.8296,4.8392,781176.0
2015-07-31 11:20:00,5.06,5.06,5.05,5.06,522720.0,4.8392,4.8392,4.8296,4.8392,522720.0
2015-07-31 11:30:00,5.05,5.07,5.05,5.07,319224.0,4.8296,4.8488,4.8296,4.8488,319224.0
2015-07-31 11:40:00,5.07,5.07,5.06,5.07,1321272.0,4.8488,4.8488,4.8392,4.8488,1321272.0
2015-07-31 11:50:00,5.07,5.08,5.06,5.06,577584.0,4.8488,4.8583,4.8392,4.8392,577584.0
2015-07-31 12:00:00,5.06,5.07,5.06,5.07,201336.0,4.8392,4.8488,4.8392,4.8488,201336.0
2015-07-31 12:10:00,5.07,5.08,5.07,5.07,913848.0,4.8488,4.8583,4.8488,4.8488,913848.0
2015-07-31 12:20:00,5.07,5.08,5.06,5.08,872616.0,4.8488,4.8583,4.8392,4.8583,872616.0
2015-07-31 12:30:00,5.07,5.07,5.06,5.07,1675656.0,4.8488,4.8488,4.8392,4.8488,1675656.0
2015-07-31 12:40:00,5.06,5.07,5.05,5.06,495264.0,4.8392,4.8488,4.8296,4.8392,495264.0
2015-07-31 12:50:00,5.05,5.06,5.05,5.05,976080.0,4.8296,4.8392,4.8296,4.8296,976080.0
2015-07-31 13:00:00,5.05,5.06,5.05,5.05,419400.0,4.8296,4.8392,4.8296,4.8296,419400.0
2015-07-31 13:10:00,5.05,5.05,5.04,5.05,471888.0,4.8296,4.8296,4.8201,4.8296,471888.0
2015-07-31 13:20:00,5.05,5.05,5.03,5.03,936888.0,4.8296,4.8296,4.8105,4.8105,936888.0
2015-07-31 13:30:00,5.03,5.03,5.02,5.02,1344288.0,4.8105,4.8105,4.8009,4.8009,1344288.0
2015-07-31 13:40:00,5.02,5.03,5.02,5.02,834168.0,4.8009,4.8105,4.8009,4.8009,834168.0
2015-07-31 13:50:00,5.02,5.03,5.02,5.02,452784.0,4.8009,4.8105,4.8009,4.8009,452784.0
2015-07-31 14:00:00,5.02,5.04,5.02,5.03,1156488.0,4.8009,4.8201,4.8009,4.8105,1156488.0
2015-07-31 14:10:00,5.03,5.03,5.02,5.02,1617552.0,4.8105,4.8105,4.8009,4.8009,1617552.0
2015-07-31 14:20:00,5.02,5.02,5.0,5.02,2116176.0,4.8009,4.8009,4.7818,4.8009,2116176.0
2015-07-31 14:30:00,5.01,5.03,5.0,5.01,1099008.0,4.7914,4.8105,4.7818,4.7914,1099008.0
2015-07-31 14:40:00,5.01,5.02,5.0,5.01,1601544.0,4.7914,4.8009,4.7818,4.7914,1601544.0
2015-07-31 14:50:00,5.01,5.02,5.01,5.01,550416.0,4.7914,4.8009,4.7914,4.7914,550416.0
2015-07-31 15:00:00,5.01,5.02,5.0,5.0,1405536.0,4.7914,4.8009,4.7818,4.7818,1405536.0
2015-07-31 15:10:00,5.0,5.02,5.0,5.01,940824.0,4.7818,4.8009,4.7818,4.7914,940824.0
2015-07-31 15:20:00,5.01,5.02,4.99,4.99,1504728.0,4.7914,4.8009,4.7722,4.7722,1504728.0
2015-07-31 15:30:00,4.99,5.02,4.99,5.01,1051776.0,4.7722,4.8009,4.7722,4.7914,1051776.0
2015-07-31 15:40:00,5.01,5.02,5.01,5.01,1147656.0,4.7914,4.8009,4.7914,4.7914,1147656.0
2015-07-31 15:50:00,5.01,5.02,5.0,5.02,3760032.0,4.7914,4.8009,4.7818,4.8009,3760032.0
2015-08-03 09:30:00,5.03,5.05,5.02,5.05,3172968.0,4.8105,4.8296,4.8009,4.8296,3172968.0
2015-08-03 09:40:00,5.04,5.05,5.0,5.03,2853864.0,4.8201,4.8296,4.7818,4.8105,2853864.0
2015-08-03 09:50:00,5.04,5.07,5.03,5.05,1988448.0,4.8201,4.8488,4.8105,4.8296,1988448.0
2015-08-03 10:00:00,5.05,5.05,5.01,5.01,1867992.0,4.8296,4.8296,4.7914,4.7914,1867992.0
2015-08-03 10:10:00,5.01,5.04,5.0,5.01,1878840.0,4.7914,4.8201,4.7818,4.7914,1878840.0
2015-08-03 10:20:00,5.01,5.01,4.98,5.0,1765560.0,4.7914,4.7914,4.7627,4.7818,1765560.0
2015-08-03 10:30:00,5.0,5.0,4.97,5.0,1454976.0,4.7818,4.7818,4.7531,4.7818,1454976.0
2015-08-03 10:40:00,5.0,5.01,4.98,5.0,1139424.0,4.7818,4.7914,4.7627,4.7818,1139424.0
2015-08-03 10:50:00,5.0,5.01,4.99,5.0,994872.0,4.7818,4.7914,4.7722,4.7818,994872.0
2015-08-03 11:00:00,5.0,5.03,5.0,5.02,1061808.0,4.7818,4.8105,4.7818,4.8009,1061808.0
2015-08-03 11:10:00,5.02,5.04,5.02,5.03,2162520.0,4.8009,4.8201,4.8009,4.8105,2162520.0
2015-08-03 11:20:00,5.03,5.04,5.03,5.03,1361856.0,4.8105,4.8201,4.8105,4.8105,1361856.0
2015-08-03 11:30:00,5.03,5.05,5.03,5.03,2812440.0,4.8105,4.8296,4.8105,4.8105,2812440.0
2015-08-03 11:40:00,5.03,5.05,5.03,5.04,942528.0,4.8105,4.8296,4.8105,4.8201,942528.0
2015-08-03 11:50:00,5.04,5.04,5.03,5.03,733056.0,4.8201,4.8201,4.8105,4.8105,733056.0
2015-08-03 12:00:00,5.03,5.04,5.02,5.02,1144416.0,4.8105,4.8201,4.8009,4.8009,1144416.0
2015-08-03 12:10:00,5.02,5.03,5.01,5.01,1332864.0,4.8009,4.8105,4.7914,4.7914,1332864.0
2015-08-03 12:20:00,5.01,5.01,5.0,5.01,642840.0,4.7914,4.7914,4.7818,4.7914,642840.0
2015-08-03 12:30:00,5.01,5.01,4.97,4.98,2195520.0,4.7914,4.7914,4.7531,4.7627,2195520.0
2015-08-03 12:40:00,4.98,4.98,4.93,4.94,2773368.0,4.7627,4.7627,4.7149,4.7244,2773368.0
2015-08-03 12:50:00,4.93,4.93,4.89,4.9,3723384.0,4.7149,4.7149,4.6766,4.6862,3723384.0
2015-08-03 13:00:00,4.9,4.91,4.88,4.88,1828464.0,4.6862,4.6957,4.667,4.667,1828464.0
2015-08-03 13:10:00,4.88,4.9,4.88,4.88,1049712.0,4.667,4.6862,4.667,4.667,1049712.0
2015-08-03 13:20:00,4.88,4.91,4.88,4.91,2393784.0,4.667,4.6957,4.667,4.6957,2393784.0
2015-08-03 13:30:00,4.91,4.92,4.9,4.91,1462128.0,4.6957,4.7053,4.6862,4.6957,1462128.0
2015-08-03 13:40:00,4.91,4.93,4.91,4.93,1610040.0,4.6957,4.7149,4.6957,4.7149,1610040.0
2015-08-03 13:50:00,4.93,4.94,4.92,4.93,1430136.0,4.7149,4.7244,4.7053,4.7149,1430136.0
2015-08-03 14:00:00,4.92,4.93,4.91,4.92,1516752.0,4.7053,4.7149,4.6957,4.7053,1516752.0
2015-08-03 14:10:00,4.92,4.92,4.9,4.91,1152696.0,4.7053,4.7053,4.6862,4.6957,1152696.0
2015-08-03 14:20:00,4.91,4.92,4.9,4.92,1246992.0,4.6957,4.7053,4.6862,4.7053,1246992.0
2015-08-03 14:30:00,4.92,4.94,4.91,4.93,1036944.0,4.7053,4.7244,4.6957,4.7149,1036944.0
2015-08-03 14:40:00,4.93,4.95,4.92,4.93,1553976.0,4.7149,4.734,4.7053,4.7149,1553976.0
2015-08-03 14:50:00,4.93,4.93,4.91,4.92,1638984.0,4.7149,4.7149,4.6957,4.7053,1638984.0
2015-08-03 15:00:00,4.92,4.93,4.92,4.93,1265976.0,4.7053,4.7149,4.7053,4.7149,1265976.0
2015-08-03 15:10:00,4.93,4.93,4.91,4.92,936192.0,4.7149,4.7149,4.6957,4.7053,936192.0
2015-08-03 15:20:00,4.92,4.93,4.91,4.92,1200264.0,4.7053,4.7149,4.6957,4.7053,1200264.0
2015-08-03 15:30:00,4.93,4.95,4.92,4.95,1988376.0,4.7149,4.734,4.7053,4.734,1988376.0
2015-08-03 15:40:00,4.95,4.96,4.95,4.95,1761600.0,4.734,4.7436,4.734,4.734,1761600.0
2015-08-03 15:50:00,4.95,4.98,4.95,4.98,3574176.0,4.734,4.7627,4.734,4.7627,3574176.0
2015-08-04 09:30:00,4.96,4.98,4.92,4.92,2218680.0,4.7436,4.7627,4.7053,4.7053,2218680.0
2015-08-04 09:40:00,4.92,4.97,4.92,4.97,2520888.0,4.7053,4.7531,4.7053,4.7531,2520888.0
2015-08-04 09:50:00,4.97,4.99,4.95,4.95,2047968.0,4.7531,4.7722,4.734,4.734,2047968.0
2015-08-04 10:00:00,4.95,4.98,4.94,4.98,1068744.0,4.734,4.7627,4.7244,4.7627,1068744.0
2015-08-04 10:10:00,4.98,4.98,4.95,4.97,1640832.0,4.7627,4.7627,4.734,4.7531,1640832.0
2015-08-04 10:20:00,4.97,4.99,4.96,4.97,2458200.0,4.7531,4.7722,4.7436,4.7531,2458200.0
2015-08-04 10:30:00,4.98,4.99,4.95,4.95,1426872.0,4.7627,4.7722,4.734,4.734,1426872.0
2015-08-04 10:40:00,4.95,4.96,4.93,4.93,1543104.0,4.734,4.7436,4.7149,4.7149,1543104.0
2015-08-04 10:50:00,4.93,4.93,4.88,4.89,4534152.0,4.7149,4.7149,4.667,4.6766,4534152.0
2015-08-04 11:00:00,4.89,4.92,4.89,4.91,2018448.0,4.6766,4.7053,4.6766,4.6957,2018448.0
2015-08-04 11:10:00,4.91,4.93,4.91,4.92,851640.0,4.6957,4.7149,4.6957,4.7053,851640.0
2015-08-04 11:20:00,4.92,4.93,4.92,4.93,593880.0,4.7053,4.7149,4.7053,4.7149,593880.0
2015-08-04 11:30:00,4.93,4.93,4.92,4.93,1249560.0,4.7149,4.7149,4.7053,4.7149,1249560.0
2015-08-04 11:40:00,4.93,4.94,4.93,4.93,769248.0,4.7149,4.7244,4.7149,4.7149,769248.0
2015-08-04 11:50:00,4.93,4.93,4.91,4.93,511200.0,4.7149,4.7149,4.6957,4.7149,511200.0
2015-08-04 12:00:00,4.93,4.96,4.93,4.96,1899600.0,4.7149,4.7436,4.7149,4.7436,1899600.0
2015-08-04 12:10:00,4.96,4.96,4.95,4.96,988920.0,4.7436,4.7436,4.734,4.7436,988920.0
2015-08-04 12:20:00,4.96,4.96,4.93,4.93,1153008.0,4.7436,4.7436,4.7149,4.7149,1153008.0
2015-08-04 12:30:00,4.93,4.94,4.93,4.94,572616.0,4.7149,4.7244,4.7149,4.7244,572616.0
2015-08-04 12:40:00,4.94,4.95,4.92,4.93,1362768.0,4.7244,4.734,4.7053,4.7149,1362768.0
2015-08-04 12:50:00,4.93,4.93,4.91,4.92,926928.0,4.7149,4.7149,4.6957,4.7053,926928.0
2015-08-04 13:00:00,4.92,4.93,4.91,4.93,627456.0,4.7053,4.7149,4.6957,4.7149,627456.0
2015-08-04 13:10:00,4.93,4.95,4.93,4.95,1229304.0,4.7149,4.734,4.7149,4.734,1229304.0
2015-08-04 13:20:00,4.95,4.96,4.95,4.96,572232.0,4.734,4.7436,4.734,4.7436,572232.0
2015-08-04 13:30:00,4.96,4.99,4.96,4.97,1536984.0,4.7436,4.7722,4.7436,4.7531,1536984.0
2015-08-04 13:40:00,4.98,4.98,4.94,4.94,4034544.0,4.7627,4.7627,4.7244,4.7244,4034544.0
2015-08-04 13:50:00,4.95,4.95,4.91,4.92,2601360.0,4.734,4.734,4.6957,4.7053,2601360.0
2015-08-04 14:00:00,4.92,4.93,4.9,4.9,1398168.0,4.7053,4.7149,4.6862,4.6862,1398168.0
2015-08-04 14:10:00,4.9,4.92,4.89,4.92,1604160.0,4.6862,4.7053,4.6766,4.7053,1604160.0
2015-08-04 14:20:00,4.92,4.93,4.91,4.93,1060584.0,4.7053,4.7149,4.6957,4.7149,1060584.0
2015-08-04 14:30:00,4.93,4.95,4.92,4.94,2114616.0,4.7149,4.734,4.7053,4.7244,2114616.0
2015-08-04 14:40:00,4.94,4.98,4.94,4.98,1685064.0,4.7244,4.7627,4.7244,4.7627,1685064.0
2015-08-04 14:50:00,4.98,4.98,4.96,4.97,2247936.0,4.7627,4.7627,4.7436,4.7531,2247936.0
2015-08-04 15:00:00,4.97,4.98,4.96,4.96,3547992.0,4.7531,4.7627,4.7436,4.7436,3547992.0
2015-08-04 15:10:00,4.96,4.96,4.94,4.95,1956456.0,4.7436,4.7436,4.7244,4.734,1956456.0
2015-08-04 15:20:00,4.95,4.95,4.94,4.95,1019064.0,4.734,4.734,4.7244,4.734,1019064.0
2015-08-04 15:30:00,4.95,4.96,4.94,4.94,1291968.0,4.734,4.7436,4.7244,4.7244,1291968.0
2015-08-04 15:40:00,4.94,4.95,4.92,4.93,1614744.0,4.7244,4.734,4.7053,4.7149,1614744.0
2015-08-04 15:50:00,4.93,4.95,4.92,4.94,2531616.0,4.7149,4.734,4.7053,4.7244,2531616.0
2015-08-05 09:30:00,5.03,5.07,5.01,5.05,6178128.0,4.8105,4.8488,4.7914,4.8296,6178128.0
2015-08-05 09:40:00,5.06,5.1,5.04,5.1,3964200.0,4.8392,4.8774,4.8201,4.8774,3964200.0
2015-08-05 09:50:00,5.1,5.12,5.09,5.11,5242080.0,4.8774,4.8966,4.8679,4.887,5242080.0
2015-08-05 10:00:00,5.11,5.12,5.09,5.12,3252960.0,4.887,4.8966,4.8679,4.8966,3252960.0
2015-08-05 10:10:00,5.12,5.12,5.1,5.11,2127120.0,4.8966,4.8966,4.8774,4.887,2127120.0
2015-08-05 10:20:00,5.11,5.13,5.11,5.13,2129544.0,4.887,4.9061,4.887,4.9061,2129544.0
2015-08-05 10:30:00,5.13,5.14,5.12,5.13,1877808.0,4.9061,4.9157,4.8966,4.9061,1877808.0
2015-08-05 10:40:00,5.13,5.13,5.12,5.12,890208.0,4.9061,4.9061,4.8966,4.8966,890208.0
2015-08-05 10:50:00,5.12,5.14,5.12,5.14,1952736.0,4.8966,4.9157,4.8966,4.9157,1952736.0
2015-08-05 11:00:00,5.14,5.15,5.13,5.13,706176.0,4.9157,4.9253,4.9061,4.9061,706176.0
2015-08-05 11:10:00,5.14,5.15,5.13,5.15,997152.0,4.9157,4.9253,4.9061,4.9253,997152.0
2015-08-05 11:20:00,5.15,5.16,5.14,5.15,400800.0,4.9253,4.9348,4.9157,4.9253,400800.0
2015-08-05 11:30:00,5.15,5.16,5.14,5.14,929304.0,4.9253,4.9348,4.9157,4.9157,929304.0
2015-08-05 11:40:00,5.14,5.14,5.13,5.14,974760.0,4.9157,4.9157,4.9061,4.9157,974760.0
2015-08-05 11:50:00,5.13,5.14,5.12,5.12,1205352.0,4.9061,4.9157,4.8966,4.8966,1205352.0
2015-08-05 12:00:00,5.12,5.12,5.11,5.11,1234176.0,4.8966,4.8966,4.887,4.887,1234176.0
2015-08-05 12:10:00,5.11,5.12,5.1,5.1,1421784.0,4.887,4.8966,4.8774,4.8774,1421784.0
2015-08-05 12:20:00,5.1,5.1,5.08,5.09,1303104.0,4.8774,4.8774,4.8583,4.8679,1303104.0
2015-08-05 12:30:00,5.09,5.09,5.07,5.07,1084944.0,4.8679,4.8679,4.8488,4.8488,1084944.0
2015-08-05 12:40:00,5.07,5.08,5.06,5.08,1905864.0,4.8488,4.8583,4.8392,4.8583,1905864.0
2015-08-05 12:50:00,5.08,5.1,5.07,5.1,1779024.0,4.8583,4.8774,4.8488,4.8774,1779024.0
2015-08-05 13:00:00,5.1,5.1,5.08,5.09,388704.0,4.8774,4.8774,4.8583,4.8679,388704.0
2015-08-05 13:10:00,5.09,5.09,5.05,5.05,1038912.0,4.8679,4.8679,4.8296,4.8296,1038912.0
2015-08-05 13:20:00,5.05,5.06,5.05,5.06,745872.0,4.8296,4.8392,4.8296,4.8392,745872.0
2015-08-05 13:30:00,5.06,5.06,5.05,5.06,447048.0,4.8392,4.8392,4.8296,4.8392,447048.0
2015-08-05 13:40:00,5.06,5.07,5.05,5.06,454056.0,4.8392,4.8488,4.8296,4.8392,454056.0
2015-08-05 13:50:00,5.06,5.06,5.03,5.05,1316400.0,4.8392,4.8392,4.8105,4.8296,1316400.0
2015-08-05 14:00:00,5.04,5.06,5.04,5.05,1014288.0,4.8201,4.8392,4.8201,4.8296,1014288.0
2015-08-05 14:10:00,5.05,5.06,5.05,5.06,754824.0,4.8296,4.8392,4.8296,4.8392,754824.0
2015-08-05 14:20:00,5.06,5.07,5.06,5.07,1002096.0,4.8392,4.8488,4.8392,4.8488,1002096.0
2015-08-05 14:30:00,5.07,5.09,5.07,5.09,764376.0,4.8488,4.8679,4.8488,4.8679,764376.0
2015-08-05 14:40:00,5.09,5.1,5.07,5.09,1325568.0,4.8679,4.8774,4.8488,4.8679,1325568.0
2015-08-05 14:50:00,5.09,5.09,5.07,5.07,683112.0,4.8679,4.8679,4.8488,4.8488,683112.0
2015-08-05 15:00:00,5.07,5.08,5.07,5.08,466320.0,4.8488,4.8583,4.8488,4.8583,466320.0
2015-08-05 15:10:00,5.08,5.1,5.07,5.07,1248096.0,4.8583,4.8774,4.8488,4.8488,1248096.0
2015-08-05 15:20:00,5.07,5.08,5.07,5.08,825336.0,4.8488,4.8583,4.8488,4.8583,825336.0
2015-08-05 15:30:00,5.08,5.08,5.06,5.06,1257360.0,4.8583,4.8583,4.8392,4.8392,1257360.0
2015-08-05 15:40:00,5.06,5.06,5.05,5.06,1161096.0,4.8392,4.8392,4.8296,4.8392,1161096.0
2015-08-05 15:50:00,5.06,5.06,5.05,5.05,2381808.0,4.8392,4.8392,4.8296,4.8296,2381808.0
2015-08-06 09:30:00,5.07,5.09,5.0,5.01,2507424.0,4.8488,4.8679,4.7818,4.7914,2507424.0
2015-08-06 09:40:00,5.01,5.03,4.99,5.0,1978104.0,4.7914,4.8105,4.7722,4.7818,1978104.0
2015-08-06 09:50:00,5.0,5.01,4.95,4.97,2447664.0,4.7818,4.7914,4.734,4.7531,2447664.0
2015-08-06 10:00:00,4.97,4.98,4.95,4.97,1716960.0,4.7531,4.7627,4.734,4.7531,1716960.0
2015-08-06 10:10:00,4.97,5.0,4.94,4.95,1799400.0,4.7531,4.7818,4.7244,4.734,1799400.0
2015-08-06 10:20:00,4.94,4.94,4.92,4.92,1750344.0,4.7244,4.7244,4.7053,4.7053,1750344.0
2015-08-06 10:30:00,4.92,4.93,4.91,4.92,2763672.0,4.7053,4.7149,4.6957,4.7053,2763672.0
2015-08-06 10:40:00,4.93,4.93,4.91,4.93,766776.0,4.7149,4.7149,4.6957,4.7149,766776.0
2015-08-06 10:50:00,4.93,4.93,4.89,4.89,1751064.0,4.7149,4.7149,4.6766,4.6766,1751064.0
2015-08-06 11:00:00,4.89,4.9,4.85,4.86,2769024.0,4.6766,4.6862,4.6384,4.6479,2769024.0
2015-08-06 11:10:00,4.85,4.86,4.82,4.84,4381320.0,4.6384,4.6479,4.6097,4.6288,4381320.0
2015-08-06 11:20:00,4.84,4.85,4.81,4.81,3466152.0,4.6288,4.6384,4.6001,4.6001,3466152.0
2015-08-06 11:30:00,4.81,4.81,4.78,4.79,4181976.0,4.6001,4.6001,4.5714,4.581,4181976.0
2015-08-06 11:40:00,4.79,4.81,4.78,4.81,2318256.0,4.581,4.6001,4.5714,4.6001,2318256.0
2015-08-06 11:50:00,4.81,4.81,4.77,4.77,3208968.0,4.6001,4.6001,4.5618,4.5618,3208968.0
2015-08-06 12:00:00,4.77,4.79,4.77,4.79,1837944.0,4.5618,4.581,4.5618,4.581,1837944.0
2015-08-06 12:10:00,4.79,4.79,4.77,4.77,1980000.0,4.581,4.581,4.5618,4.5618,1980000.0
2015-08-06 12:20:00,4.77,4.78,4.76,4.78,2887536.0,4.5618,4.5714,4.5523,4.5714,2887536.0
2015-08-06 12:30:00,4.78,4.79,4.76,4.76,1749384.0,4.5714,4.581,4.5523,4.5523,1749384.0
2015-08-06 12:40:00,4.76,4.78,4.75,4.77,2841024.0,4.5523,4.5714,4.5427,4.5618,2841024.0
2015-08-06 12:50:00,4.77,4.79,4.77,4.78,2270880.0,4.5618,4.581,4.5618,4.5714,2270880.0
2015-08-06 13:00:00,4.78,4.78,4.77,4.78,1039632.0,4.5714,4.5714,4.5618,4.5714,1039632.0
2015-08-06 13:10:00,4.78,4.8,4.78,4.8,1720512.0,4.5714,4.5905,4.5714,4.5905,1720512.0
2015-08-06 13:20:00,4.8,4.83,4.8,4.82,2430912.0,4.5905,4.6192,4.5905,4.6097,2430912.0
2015-08-06 13:30:00,4.82,4.83,4.81,4.81,1367880.0,4.6097,4.6192,4.6001,4.6001,1367880.0
2015-08-06 13:40:00,4.82,4.84,4.81,4.83,2061360.0,4.6097,4.6288,4.6001,4.6192,2061360.0
2015-08-06 13:50:00,4.83,4.83,4.8,4.8,1424088.0,4.6192,4.6192,4.5905,4.5905,1424088.0
2015-08-06 14:00:00,4.8,4.8,4.79,4.8,1028856.0,4.5905,4.5905,4.581,4.5905,1028856.0
2015-08-06 14:10:00,4.8,4.81,4.79,4.8,665592.0,4.5905,4.6001,4.581,4.5905,665592.0
2015-08-06 14:20:00,4.8,4.83,4.8,4.83,1641192.0,4.5905,4.6192,4.5905,4.6192,1641192.0
2015-08-06 14:30:00,4.83,4.84,4.82,4.82,1908792.0,4.6192,4.6288,4.6097,4.6097,1908792.0
2015-08-06 14:40:00,4.82,4.83,4.82,4.83,1518936.0,4.6097,4.6192,4.6097,4.6192,1518936.0
2015-08-06 14:50:00,4.83,4.83,4.8,4.81,1071672.0,4.6192,4.6192,4.5905,4.6001,1071672.0
2015-08-06 15:00:00,4.81,4.82,4.8,4.81,1157520.0,4.6001,4.6097,4.5905,4.6001,1157520.0
2015-08-06 15:10:00,4.81,4.81,4.79,4.81,1249536.0,4.6001,4.6001,4.581,4.6001,1249536.0
2015-08-06 15:20:00,4.81,4.81,4.79,4.79,1596984.0,4.6001,4.6001,4.581,4.581,1596984.0
2015-08-06 15:30:00,4.78,4.8,4.78,4.8,1699824.0,4.5714,4.5905,4.5714,4.5905,1699824.0
2015-08-06 15:40:00,4.8,4.84,4.8,4.83,2465472.0,4.5905,4.6288,4.5905,4.6192,2465472.0
2015-08-06 15:50:00,4.83,4.84,4.82,4.82,4452912.0,4.6192,4.6288,4.6097,4.6097,4452912.0
2015-08-07 09:30:00,4.78,4.8,4.74,4.76,4825008.0,4.5714,4.5905,4.5332,4.5523,4825008.0
2015-08-07 09:40:00,4.76,4.79,4.74,4.76,2344080.0,4.5523,4.581,4.5332,4.5523,2344080.0
2015-08-07 09:50:00,4.76,4.83,4.75,4.82,3278016.0,4.5523,4.6192,4.5427,4.6097,3278016.0
2015-08-07 10:00:00,4.82,4.82,4.79,4.8,1477800.0,4.6097,4.6097,4.581,4.5905,1477800.0
2015-08-07 10:10:00,4.79,4.81,4.78,4.78,1138032.0,4.581,4.6001,4.5714,4.5714,1138032.0
2015-08-07 10:20:00,4.78,4.78,4.73,4.74,3716280.0,4.5714,4.5714,4.5236,4.5332,3716280.0
2015-08-07 10:30:00,4.74,4.77,4.73,4.76,1701000.0,4.5332,4.5618,4.5236,4.5523,1701000.0
2015-08-07 10:40:00,4.76,4.78,4.75,4.77,1528968.0,4.5523,4.5714,4.5427,4.5618,1528968.0
2015-08-07 10:50:00,4.77,4.78,4.74,4.75,1002936.0,4.5618,4.5714,4.5332,4.5427,1002936.0
2015-08-07 11:00:00,4.75,4.76,4.74,4.74,1210368.0,4.5427,4.5523,4.5332,4.5332,1210368.0
2015-08-07 11:10:00,4.74,4.74,4.7,4.7,6067584.0,4.5332,4.5332,4.4949,4.4949,6067584.0
2015-08-07 11:20:00,4.7,4.72,4.7,4.71,1226232.0,4.4949,4.514,4.4949,4.5045,1226232.0
2015-08-07 11:30:00,4.71,4.71,4.68,4.68,1655880.0,4.5045,4.5045,4.4758,4.4758,1655880.0
2015-08-07 11:40:00,4.68,4.71,4.68,4.71,1751976.0,4.4758,4.5045,4.4758,4.5045,1751976.0
2015-08-07 11:50:00,4.71,4.72,4.7,4.72,1084680.0,4.5045,4.514,4.4949,4.514,1084680.0
2015-08-07 12:00:00,4.72,4.74,4.72,4.74,1711680.0,4.514,4.5332,4.514,4.5332,1711680.0
2015-08-07 12:10:00,4.74,4.74,4.73,4.73,1004640.0,4.5332,4.5332,4.5236,4.5236,1004640.0
2015-08-07 12:20:00,4.73,4.73,4.71,4.73,978024.0,4.5236,4.5236,4.5045,4.5236,978024.0
2015-08-07 12:30:00,4.72,4.72,4.7,4.72,2396880.0,4.514,4.514,4.4949,4.514,2396880.0
2015-08-07 12:40:00,4.72,4.73,4.72,4.72,992472.0,4.514,4.5236,4.514,4.514,992472.0
2015-08-07 12:50:00,4.72,4.72,4.7,4.71,808488.0,4.514,4.514,4.4949,4.5045,808488.0
2015-08-07 13:00:00,4.71,4.71,4.7,4.7,585936.0,4.5045,4.5045,4.4949,4.4949,585936.0
2015-08-07 13:10:00,4.7,4.7,4.69,4.7,1596144.0,4.4949,4.4949,4.4853,4.4949,1596144.0
2015-08-07 13:20:00,4.69,4.7,4.68,4.69,1124688.0,4.4853,4.4949,4.4758,4.4853,1124688.0
2015-08-07 13:30:00,4.69,4.71,4.69,4.71,2183736.0,4.4853,4.5045,4.4853,4.5045,2183736.0
2015-08-07 13:40:00,4.71,4.72,4.7,4.72,1619112.0,4.5045,4.514,4.4949,4.514,1619112.0
2015-08-07 13:50:00,4.71,4.72,4.7,4.7,853560.0,4.5045,4.514,4.4949,4.4949,853560.0
2015-08-07 14:00:00,4.7,4.71,4.69,4.71,1232832.0,4.4949,4.5045,4.4853,4.5045,1232832.0
2015-08-07 14:10:00,4.71,4.71,4.7,4.7,1175304.0,4.5045,4.5045,4.4949,4.4949,1175304.0
2015-08-07 14:20:00,4.7,4.71,4.69,4.71,741048.0,4.4949,4.5045,4.4853,4.5045,741048.0
2015-08-07 14:30:00,4.71,4.73,4.71,4.73,2776200.0,4.5045,4.5236,4.5045,4.5236,2776200.0
2015-08-07 14:40:00,4.72,4.73,4.71,4.73,879360.0,4.514,4.5236,4.5045,4.5236,879360.0
2015-08-07 14:50:00,4.73,4.74,4.73,4.74,1160424.0,4.5236,4.5332,4.5236,4.5332,1160424.0
2015-08-07 15:00:00,4.74,4.75,4.73,4.75,1691808.0,4.5332,4.5427,4.5236,4.5427,1691808.0
2015-08-07 15:10:00,4.75,4.75,4.73,4.74,1608984.0,4.5427,4.5427,4.5236,4.5332,1608984.0
2015-08-07 15:20:00,4.75,4.79,4.75,4.78,3794928.0,4.5427,4.581,4.5427,4.5714,3794928.0
2015-08-07 15:30:00,4.78,4.8,4.78,4.79,4515672.0,4.5714,4.5905,4.5714,4.581,4515672.0
2015-08-07 15:40:00,4.79,4.79,4.77,4.77,2004192.0,4.581,4.581,4.5618,4.5618,2004192.0
2015-08-07 15:50:00,4.77,4.8,4.77,4.79,3548592.0,4.5618,4.5905,4.5618,4.581,3548592.0
2015-08-10 09:30:00,4.89,4.95,4.89,4.92,8310576.0,4.6766,4.734,4.6766,4.7053,8310576.0
2015-08-10 09:40:00,4.92,4.96,4.92,4.95,3988272.0,4.7053,4.7436,4.7053,4.734,3988272.0
2015-08-10 09:50:00,4.96,4.97,4.93,4.93,3057528.0,4.7436,4.7531,4.7149,4.7149,3057528.0
2015-08-10 10:00:00,4.93,4.95,4.93,4.94,1554240.0,4.7149,4.734,4.7149,4.7244,1554240.0
2015-08-10 10:10:00,4.95,4.95,4.94,4.94,1561368.0,4.734,4.734,4.7244,4.7244,1561368.0
2015-08-10 10:20:00,4.94,4.95,4.93,4.93,2110200.0,4.7244,4.734,4.7149,4.7149,2110200.0
2015-08-10 10:30:00,4.93,4.93,4.9,4.91,2271432.0,4.7149,4.7149,4.6862,4.6957,2271432.0
2015-08-10 10:40:00,4.91,4.93,4.9,4.93,1633632.0,4.6957,4.7149,4.6862,4.7149,1633632.0
2015-08-10 10:50:00,4.93,4.93,4.9,4.92,2317440.0,4.7149,4.7149,4.6862,4.7053,2317440.0
2015-08-10 11:00:00,4.92,4.94,4.92,4.94,1750512.0,4.7053,4.7244,4.7053,4.7244,1750512.0
2015-08-10 11:10:00,4.94,4.94,4.93,4.93,1900200.0,4.7244,4.7244,4.7149,4.7149,1900200.0
2015-08-10 11:20:00,4.93,4.95,4.93,4.93,1285560.0,4.7149,4.734,4.7149,4.7149,1285560.0
2015-08-10 11:30:00,4.93,4.94,4.93,4.93,819504.0,4.7149,4.7244,4.7149,4.7149,819504.0
2015-08-10 11:40:00,4.93,4.94,4.92,4.94,654528.0,4.7149,4.7244,4.7053,4.7244,654528.0
2015-08-10 11:50:00,4.94,4.97,4.94,4.95,2254848.0,4.7244,4.7531,4.7244,4.734,2254848.0
2015-08-10 12:00:00,4.95,4.96,4.95,4.96,673584.0,4.734,4.7436,4.734,4.7436,673584.0
2015-08-10 12:10:00,4.96,4.96,4.95,4.95,687168.0,4.7436,4.7436,4.734,4.734,687168.0
2015-08-10 12:20:00,4.96,4.96,4.95,4.95,995256.0,4.7436,4.7436,4.734,4.734,995256.0
2015-08-10 12:30:00,4.95,4.95,4.94,4.95,342744.0,4.734,4.734,4.7244,4.734,342744.0
2015-08-10 12:40:00,4.95,4.96,4.95,4.96,690216.0,4.734,4.7436,4.734,4.7436,690216.0
2015-08-10 12:50:00,4.96,4.96,4.94,4.95,710568.0,4.7436,4.7436,4.7244,4.734,710568.0
2015-08-10 13:00:00,4.95,4.96,4.95,4.96,940200.0,4.734,4.7436,4.734,4.7436,940200.0
2015-08-10 13:10:00,4.96,4.96,4.95,4.96,595440.0,4.7436,4.7436,4.734,4.7436,595440.0
2015-08-10 13:20:00,4.96,4.96,4.95,4.95,596424.0,4.7436,4.7436,4.734,4.734,596424.0
2015-08-10 13:30:00,4.95,4.96,4.95,4.96,590880.0,4.734,4.7436,4.734,4.7436,590880.0
2015-08-10 13:40:00,4.96,4.97,4.96,4.96,782904.0,4.7436,4.7531,4.7436,4.7436,782904.0
2015-08-10 13:50:00,4.96,4.97,4.96,4.97,1548456.0,4.7436,4.7531,4.7436,4.7531,1548456.0
2015-08-10 14:00:00,4.97,4.97,4.96,4.97,2509872.0,4.7531,4.7531,4.7436,4.7531,2509872.0
2015-08-10 14:10:00,4.96,4.99,4.96,4.99,2106744.0,4.7436,4.7722,4.7436,4.7722,2106744.0
2015-08-10 14:20:00,4.99,4.99,4.98,4.98,1072392.0,4.7722,4.7722,4.7627,4.7627,1072392.0
2015-08-10 14:30:00,4.98,4.98,4.97,4.97,684768.0,4.7627,4.7627,4.7531,4.7531,684768.0
2015-08-10 14:40:00,4.97,4.97,4.96,4.96,576672.0,4.7531,4.7531,4.7436,4.7436,576672.0
2015-08-10 14:50:00,4.96,4.97,4.96,4.96,1539552.0,4.7436,4.7531,4.7436,4.7436,1539552.0
2015-08-10 15:00:00,4.96,4.97,4.96,4.97,514512.0,4.7436,4.7531,4.7436,4.7531,514512.0
2015-08-10 15:10:00,4.97,4.97,4.96,4.96,768936.0,4.7531,4.7531,4.7436,4.7436,768936.0
2015-08-10 15:20:00,4.96,4.97,4.95,4.95,815808.0,4.7436,4.7531,4.734,4.734,815808.0
2015-08-10 15:30:00,4.96,4.96,4.94,4.94,1459536.0,4.7436,4.7436,4.7244,4.7244,1459536.0
2015-08-10 15:40:00,4.95,4.95,4.94,4.95,1057944.0,4.734,4.734,4.7244,4.734,1057944.0
2015-08-10 15:50:00,4.95,4.96,4.95,4.96,2277648.0,4.734,4.7436,4.734,4.7436,2277648.0
2015-08-11 09:30:00,4.88,4.93,4.85,4.91,4959504.0,4.667,4.7149,4.6384,4.6957,4959504.0
2015-08-11 09:40:00,4.91,4.94,4.88,4.94,3046224.0,4.6957,4.7244,4.667,4.7244,3046224.0
2015-08-11 09:50:00,4.93,4.94,4.89,4.91,2956776.0,4.7149,4.7244,4.6766,4.6957,2956776.0
2015-08-11 10:00:00,4.91,4.91,4.87,4.89,2027664.0,4.6957,4.6957,4.6575,4.6766,2027664.0
2015-08-11 10:10:00,4.89,4.9,4.88,4.9,1187640.0,4.6766,4.6862,4.667,4.6862,1187640.0
2015-08-11 10:20:00,4.9,4.92,4.89,4.89,2626008.0,4.6862,4.7053,4.6766,4.6766,2626008.0
2015-08-11 10:30:00,4.89,4.89,4.86,4.87,1207848.0,4.6766,4.6766,4.6479,4.6575,1207848.0
2015-08-11 10:40:00,4.86,4.9,4.86,4.88,1306824.0,4.6479,4.6862,4.6479,4.667,1306824.0
2015-08-11 10:50:00,4.88,4.88,4.85,4.85,1779528.0,4.667,4.667,4.6384,4.6384,1779528.0
2015-08-11 11:00:00,4.85,4.86,4.8,4.8,3338448.0,4.6384,4.6479,4.5905,4.5905,3338448.0
2015-08-11 11:10:00,4.8,4.83,4.8,4.82,1390944.0,4.5905,4.6192,4.5905,4.6097,1390944.0
2015-08-11 11:20:00,4.82,4.82,4.79,4.79,1368864.0,4.6097,4.6097,4.581,4.581,1368864.0
2015-08-11 11:30:00,4.79,4.82,4.79,4.81,741408.0,4.581,4.6097,4.581,4.6001,741408.0
2015-08-11 11:40:00,4.81,4.81,4.77,4.77,1501032.0,4.6001,4.6001,4.5618,4.5618,1501032.0
2015-08-11 11:50:00,4.77,4.78,4.76,4.77,1980336.0,4.5618,4.5714,4.5523,4.5618,1980336.0
2015-08-11 12:00:00,4.77,4.78,4.76,4.77,930120.0,4.5618,4.5714,4.5523,4.5618,930120.0
2015-08-11 12:10:00,4.77,4.78,4.77,4.77,1046136.0,4.5618,4.5714,4.5618,4.5618,1046136.0
2015-08-11 12:20:00,4.77,4.78,4.76,4.78,823224.0,4.5618,4.5714,4.5523,4.5714,823224.0
2015-08-11 12:30:00,4.78,4.8,4.78,4.79,1184016.0,4.5714,4.5905,4.5714,4.581,1184016.0
2015-08-11 12:40:00,4.79,4.79,4.77,4.77,509136.0,4.581,4.581,4.5618,4.5618,509136.0
2015-08-11 12:50:00,4.77,4.77,4.75,4.75,1733808.0,4.5618,4.5618,4.5427,4.5427,1733808.0
2015-08-11 13:00:00,4.75,4.75,4.72,4.73,3393768.0,4.5427,4.5427,4.514,4.5236,3393768.0
2015-08-11 13:10:00,4.73,4.73,4.71,4.72,2971800.0,4.5236,4.5236,4.5045,4.514,2971800.0
2015-08-11 13:20:00,4.72,4.74,4.7,4.73,6780072.0,4.514,4.5332,4.4949,4.5236,6780072.0
2015-08-11 13:30:00,4.73,4.75,4.72,4.74,1123656.0,4.5236,4.5427,4.514,4.5332,1123656.0
2015-08-11 13:40:00,4.73,4.74,4.72,4.72,537480.0,4.5236,4.5332,4.514,4.514,537480.0
2015-08-11 13:50:00,4.72,4.73,4.7,4.71,1094904.0,4.514,4.5236,4.4949,4.5045,1094904.0
2015-08-11 14:00:00,4.71,4.72,4.7,4.72,3415488.0,4.5045,4.514,4.4949,4.514,3415488.0
2015-08-11 14:10:00,4.72,4.72,4.69,4.69,1782024.0,4.514,4.514,4.4853,4.4853,1782024.0
2015-08-11 14:20:00,4.7,4.73,4.69,4.73,3073032.0,4.4949,4.5236,4.4853,4.5236,3073032.0
2015-08-11 14:30:00,4.73,4.73,4.7,4.72,5285232.0,4.5236,4.5236,4.4949,4.514,5285232.0
2015-08-11 14:40:00,4.72,4.73,4.72,4.72,950760.0,4.514,4.5236,4.514,4.514,950760.0
2015-08-11 14:50:00,4.72,4.75,4.71,4.74,2088264.0,4.514,4.5427,4.5045,4.5332,2088264.0
2015-08-11 15:00:00,4.74,4.76,4.74,4.74,1977048.0,4.5332,4.5523,4.5332,4.5332,1977048.0
2015-08-11 15:10:00,4.74,4.77,4.73,4.76,1480872.0,4.5332,4.5618,4.5236,4.5523,1480872.0
2015-08-11 15:20:00,4.76,4.77,4.75,4.77,1017048.0,4.5523,4.5618,4.5427,4.5618,1017048.0
2015-08-11 15:30:00,4.77,4.78,4.75,4.77,1085544.0,4.5618,4.5714,4.5427,4.5618,1085544.0
2015-08-11 15:40:00,4.77,4.78,4.76,4.77,1795488.0,4.5618,4.5714,4.5523,4.5618,1795488.0
2015-08-11 15:50:00,4.77,4.79,4.76,4.77,3209928.0,4.5618,4.581,4.5523,4.5618,3209928.0
2015-08-12 09:30:00,4.68,4.68,4.59,4.62,6881496.0,4.4758,4.4758,4.3897,4.4184,6881496.0
2015-08-12 09:40:00,4.62,4.63,4.59,4.6,4899528.0,4.4184,4.428,4.3897,4.3993,4899528.0
2015-08-12 09:50:00,4.6,4.62,4.58,4.6,10320624.0,4.3993,4.4184,4.3801,4.3993,10320624.0
2015-08-12 10:00:00,4.6,4.62,4.59,4.59,4481088.0,4.3993,4.4184,4.3897,4.3897,4481088.0
2015-08-12 10:10:00,4.59,4.6,4.56,4.58,3295488.0,4.3897,4.3993,4.361,4.3801,3295488.0
2015-08-12 10:20:00,4.58,4.58,4.52,4.57,4651032.0,4.3801,4.3801,4.3228,4.3706,4651032.0
2015-08-12 10:30:00,4.56,4.57,4.55,4.57,2025120.0,4.361,4.3706,4.3514,4.3706,2025120.0
2015-08-12 10:40:00,4.57,4.57,4.54,4.55,1739040.0,4.3706,4.3706,4.3419,4.3514,1739040.0
2015-08-12 10:50:00,4.55,4.55,4.52,4.54,4945008.0,4.3514,4.3514,4.3228,4.3419,4945008.0
2015-08-12 11:00:00,4.54,4.59,4.54,4.58,3199128.0,4.3419,4.3897,4.3419,4.3801,3199128.0
2015-08-12 11:10:00,4.58,4.62,4.58,4.61,1789032.0,4.3801,4.4184,4.3801,4.4088,1789032.0
2015-08-12 11:20:00,4.61,4.63,4.59,4.63,1273248.0,4.4088,4.428,4.3897,4.428,1273248.0
2015-08-12 11:30:00,4.63,4.63,4.61,4.61,2408256.0,4.428,4.428,4.4088,4.4088,2408256.0
2015-08-12 11:40:00,4.61,4.62,4.59,4.59,572208.0,4.4088,4.4184,4.3897,4.3897,572208.0
2015-08-12 11:50:00,4.6,4.6,4.56,4.56,3160608.0,4.3993,4.3993,4.361,4.361,3160608.0
2015-08-12 12:00:00,4.56,4.59,4.55,4.58,3265584.0,4.361,4.3897,4.3514,4.3801,3265584.0
2015-08-12 12:10:00,4.58,4.61,4.58,4.61,670464.0,4.3801,4.4088,4.3801,4.4088,670464.0
2015-08-12 12:20:00,4.61,4.62,4.59,4.62,1450128.0,4.4088,4.4184,4.3897,4.4184,1450128.0
2015-08-12 12:30:00,4.62,4.66,4.62,4.66,2259768.0,4.4184,4.4566,4.4184,4.4566,2259768.0
2015-08-12 12:40:00,4.66,4.67,4.65,4.66,1541472.0,4.4566,4.4662,4.4471,4.4566,1541472.0
2015-08-12 12:50:00,4.66,4.68,4.65,4.67,1275648.0,4.4566,4.4758,4.4471,4.4662,1275648.0
2015-08-12 13:00:00,4.67,4.71,4.67,4.69,2828256.0,4.4662,4.5045,4.4662,4.4853,2828256.0
2015-08-12 13:10:00,4.69,4.71,4.68,4.71,1486752.0,4.4853,4.5045,4.4758,4.5045,1486752.0
2015-08-12 13:20:00,4.71,4.73,4.7,4.7,2453952.0,4.5045,4.5236,4.4949,4.4949,2453952.0
2015-08-12 13:30:00,4.71,4.71,4.69,4.69,1313376.0,4.5045,4.5045,4.4853,4.4853,1313376.0
2015-08-12 13:40:00,4.7,4.77,4.7,4.76,2129640.0,4.4949,4.5618,4.4949,4.5523,2129640.0
2015-08-12 13:50:00,4.76,4.79,4.76,4.78,3663336.0,4.5523,4.581,4.5523,4.5714,3663336.0
2015-08-12 14:00:00,4.78,4.78,4.75,4.77,1948296.0,4.5714,4.5714,4.5427,4.5618,1948296.0
2015-08-12 14:10:00,4.78,4.79,4.77,4.77,2508504.0,4.5714,4.581,4.5618,4.5618,2508504.0
2015-08-12 14:20:00,4.77,4.78,4.74,4.75,1489440.0,4.5618,4.5714,4.5332,4.5427,1489440.0
2015-08-12 14:30:00,4.75,4.79,4.74,4.79,1227288.0,4.5427,4.581,4.5332,4.581,1227288.0
2015-08-12 14:40:00,4.79,4.81,4.78,4.81,2259888.0,4.581,4.6001,4.5714,4.6001,2259888.0
2015-08-12 14:50:00,4.81,4.81,4.79,4.81,2049384.0,4.6001,4.6001,4.581,4.6001,2049384.0
2015-08-12 15:00:00,4.81,4.82,4.8,4.82,1816512.0,4.6001,4.6097,4.5905,4.6097,1816512.0
2015-08-12 15:10:00,4.82,4.82,4.79,4.81,1850544.0,4.6097,4.6097,4.581,4.6001,1850544.0
2015-08-12 15:20:00,4.81,4.83,4.8,4.83,2083488.0,4.6001,4.6192,4.5905,4.6192,2083488.0
2015-08-12 15:30:00,4.83,4.85,4.82,4.82,2559600.0,4.6192,4.6384,4.6097,4.6097,2559600.0
2015-08-12 15:40:00,4.82,4.82,4.81,4.82,1567224.0,4.6097,4.6097,4.6001,4.6097,1567224.0
2015-08-12 15:50:00,4.81,4.83,4.81,4.82,2267976.0,4.6001,4.6192,4.6001,4.6097,2267976.0
2015-08-13 09:30:00,4.83,4.88,4.82,4.82,5623704.0,4.6192,4.667,4.6097,4.6097,5623704.0
2015-08-13 09:40:00,4.82,4.84,4.78,4.78,4734240.0,4.6097,4.6288,4.5714,4.5714,4734240.0
2015-08-13 09:50:00,4.78,4.82,4.78,4.8,2662344.0,4.5714,4.6097,4.5714,4.5905,2662344.0
2015-08-13 10:00:00,4.79,4.82,4.78,4.81,1999752.0,4.581,4.6097,4.5714,4.6001,1999752.0
2015-08-13 10:10:00,4.81,4.82,4.77,4.78,2524728.0,4.6001,4.6097,4.5618,4.5714,2524728.0
2015-08-13 10:20:00,4.77,4.8,4.77,4.8,1101960.0,4.5618,4.5905,4.5618,4.5905,1101960.0
2015-08-13 10:30:00,4.8,4.84,4.78,4.84,2273976.0,4.5905,4.6288,4.5714,4.6288,2273976.0
2015-08-13 10:40:00,4.84,4.86,4.84,4.84,2304000.0,4.6288,4.6479,4.6288,4.6288,2304000.0
2015-08-13 10:50:00,4.84,4.85,4.82,4.82,2270856.0,4.6288,4.6384,4.6097,4.6097,2270856.0
2015-08-13 11:00:00,4.82,4.83,4.8,4.81,1142448.0,4.6097,4.6192,4.5905,4.6001,1142448.0
2015-08-13 11:10:00,4.8,4.84,4.79,4.84,1294368.0,4.5905,4.6288,4.581,4.6288,1294368.0
2015-08-13 11:20:00,4.84,4.84,4.81,4.82,1289952.0,4.6288,4.6288,4.6001,4.6097,1289952.0
2015-08-13 11:30:00,4.82,4.84,4.82,4.83,1048944.0,4.6097,4.6288,4.6097,4.6192,1048944.0
2015-08-13 11:40:00,4.84,4.86,4.83,4.86,1371144.0,4.6288,4.6479,4.6192,4.6479,1371144.0
2015-08-13 11:50:00,4.86,4.87,4.84,4.85,1458072.0,4.6479,4.6575,4.6288,4.6384,1458072.0
2015-08-13 12:00:00,4.85,4.88,4.85,4.87,1399200.0,4.6384,4.667,4.6384,4.6575,1399200.0
2015-08-13 12:10:00,4.87,4.88,4.86,4.87,1161480.0,4.6575,4.667,4.6479,4.6575,1161480.0
2015-08-13 12:20:00,4.87,4.89,4.86,4.89,1043136.0,4.6575,4.6766,4.6479,4.6766,1043136.0
2015-08-13 12:30:00,4.89,4.89,4.88,4.88,1306344.0,4.6766,4.6766,4.667,4.667,1306344.0
2015-08-13 12:40:00,4.88,4.88,4.86,4.88,1158480.0,4.667,4.667,4.6479,4.667,1158480.0
2015-08-13 12:50:00,4.88,4.89,4.88,4.88,893664.0,4.667,4.6766,4.667,4.667,893664.0
2015-08-13 13:00:00,4.88,4.9,4.88,4.9,1714872.0,4.667,4.6862,4.667,4.6862,1714872.0
2015-08-13 13:10:00,4.9,4.9,4.88,4.88,941520.0,4.6862,4.6862,4.667,4.667,941520.0
2015-08-13 13:20:00,4.88,4.9,4.88,4.89,828744.0,4.667,4.6862,4.667,4.6766,828744.0
2015-08-13 13:30:00,4.89,4.9,4.88,4.88,600672.0,4.6766,4.6862,4.667,4.667,600672.0
2015-08-13 13:40:00,4.88,4.89,4.87,4.89,1109520.0,4.667,4.6766,4.6575,4.6766,1109520.0
2015-08-13 13:50:00,4.88,4.88,4.86,4.87,1151448.0,4.667,4.667,4.6479,4.6575,1151448.0
2015-08-13 14:00:00,4.87,4.88,4.86,4.88,1519584.0,4.6575,4.667,4.6479,4.667,1519584.0
2015-08-13 14:10:00,4.88,4.89,4.88,4.88,717840.0,4.667,4.6766,4.667,4.667,717840.0
2015-08-13 14:20:00,4.88,4.89,4.88,4.89,654648.0,4.667,4.6766,4.667,4.6766,654648.0
2015-08-13 14:30:00,4.89,4.89,4.88,4.88,374832.0,4.6766,4.6766,4.667,4.667,374832.0
2015-08-13 14:40:00,4.88,4.88,4.88,4.88,1287168.0,4.667,4.667,4.667,4.667,1287168.0
2015-08-13 14:50:00,4.88,4.89,4.88,4.89,1614840.0,4.667,4.6766,4.667,4.6766,1614840.0
2015-08-13 15:00:00,4.89,4.89,4.86,4.86,1176336.0,4.6766,4.6766,4.6479,4.6479,1176336.0
2015-08-13 15:10:00,4.86,4.86,4.85,4.85,1480296.0,4.6479,4.6479,4.6384,4.6384,1480296.0
2015-08-13 15:20:00,4.85,4.85,4.83,4.83,2142288.0,4.6384,4.6384,4.6192,4.6192,2142288.0
2015-08-13 15:30:00,4.83,4.83,4.78,4.8,2445480.0,4.6192,4.6192,4.5714,4.5905,2445480.0
2015-08-13 15:40:00,4.8,4.81,4.78,4.8,2842200.0,4.5905,4.6001,4.5714,4.5905,2842200.0
2015-08-13 15:50:00,4.8,4.81,4.79,4.79,3029592.0,4.5905,4.6001,4.581,4.581,3029592.0
2015-08-14 09:30:00,4.76,4.8,4.74,4.78,3846240.0,4.5523,4.5905,4.5332,4.5714,3846240.0
2015-08-14 09:40:00,4.78,4.79,4.76,4.78,1750272.0,4.5714,4.581,4.5523,4.5714,1750272.0
2015-08-14 09:50:00,4.78,4.81,4.78,4.8,4894608.0,4.5714,4.6001,4.5714,4.5905,4894608.0
2015-08-14 10:00:00,4.8,4.81,4.78,4.8,1433040.0,4.5905,4.6001,4.5714,4.5905,1433040.0
2015-08-14 10:10:00,4.8,4.8,4.77,4.79,2376144.0,4.5905,4.5905,4.5618,4.581,2376144.0
2015-08-14 10:20:00,4.79,4.79,4.76,4.76,2607120.0,4.581,4.581,4.5523,4.5523,2607120.0
2015-08-14 10:30:00,4.76,4.79,4.76,4.79,2552904.0,4.5523,4.581,4.5523,4.581,2552904.0
2015-08-14 10:40:00,4.79,4.8,4.75,4.76,3103488.0,4.581,4.5905,4.5427,4.5523,3103488.0
2015-08-14 10:50:00,4.76,4.78,4.76,4.77,2252184.0,4.5523,4.5714,4.5523,4.5618,2252184.0
2015-08-14 11:00:00,4.77,4.78,4.75,4.75,2125464.0,4.5618,4.5714,4.5427,4.5427,2125464.0
2015-08-14 11:10:00,4.75,4.76,4.73,4.75,5063448.0,4.5427,4.5523,4.5236,4.5427,5063448.0
2015-08-14 11:20:00,4.74,4.76,4.74,4.76,2760048.0,4.5332,4.5523,4.5332,4.5523,2760048.0
2015-08-14 11:30:00,4.76,4.77,4.74,4.76,1740048.0,4.5523,4.5618,4.5332,4.5523,1740048.0
2015-08-14 11:40:00,4.76,4.78,4.76,4.77,1187640.0,4.5523,4.5714,4.5523,4.5618,1187640.0
2015-08-14 11:50:00,4.77,4.78,4.77,4.78,1729176.0,4.5618,4.5714,4.5618,4.5714,1729176.0
2015-08-14 12:00:00,4.78,4.79,4.77,4.77,1201032.0,4.5714,4.581,4.5618,4.5618,1201032.0
2015-08-14 12:10:00,4.77,4.78,4.77,4.77,1075872.0,4.5618,4.5714,4.5618,4.5618,1075872.0
2015-08-14 12:20:00,4.77,4.78,4.77,4.78,1676712.0,4.5618,4.5714,4.5618,4.5714,1676712.0
2015-08-14 12:30:00,4.78,4.79,4.77,4.78,892872.0,4.5714,4.581,4.5618,4.5714,892872.0
2015-08-14 12:40:00,4.78,4.78,4.76,4.76,1705224.0,4.5714,4.5714,4.5523,4.5523,1705224.0
2015-08-14 12:50:00,4.76,4.76,4.75,4.76,2518488.0,4.5523,4.5523,4.5427,4.5523,2518488.0
2015-08-14 13:00:00,4.76,4.78,4.76,4.78,1269696.0,4.5523,4.5714,4.5523,4.5714,1269696.0
2015-08-14 13:10:00,4.77,4.8,4.77,4.8,1534560.0,4.5618,4.5905,4.5618,4.5905,1534560.0
2015-08-14 13:20:00,4.8,4.8,4.79,4.8,809544.0,4.5905,4.5905,4.581,4.5905,809544.0
2015-08-14 13:30:00,4.8,4.81,4.8,4.8,1644480.0,4.5905,4.6001,4.5905,4.5905,1644480.0
2015-08-14 13:40:00,4.8,4.8,4.78,4.78,991608.0,4.5905,4.5905,4.5714,4.5714,991608.0
2015-08-14 13:50:00,4.79,4.79,4.78,4.79,489528.0,4.581,4.581,4.5714,4.581,489528.0
2015-08-14 14:00:00,4.79,4.79,4.78,4.79,2132592.0,4.581,4.581,4.5714,4.581,2132592.0
2015-08-14 14:10:00,4.79,4.81,4.79,4.8,820800.0,4.581,4.6001,4.581,4.5905,820800.0
2015-08-14 14:20:00,4.8,4.8,4.8,4.8,395856.0,4.5905,4.5905,4.5905,4.5905,395856.0
2015-08-14 14:30:00,4.8,4.81,4.79,4.8,552072.0,4.5905,4.6001,4.581,4.5905,552072.0
2015-08-14 14:40:00,4.8,4.81,4.8,4.8,996888.0,4.5905,4.6001,4.5905,4.5905,996888.0
2015-08-14 14:50:00,4.8,4.81,4.8,4.8,328944.0,4.5905,4.6001,4.5905,4.5905,328944.0
2015-08-14 15:00:00,4.81,4.83,4.8,4.82,1566648.0,4.6001,4.6192,4.5905,4.6097,1566648.0
2015-08-14 15:10:00,4.82,4.83,4.82,4.83,1211064.0,4.6097,4.6192,4.6097,4.6192,1211064.0
2015-08-14 15:20:00,4.83,4.84,4.83,4.83,1812312.0,4.6192,4.6288,4.6192,4.6192,1812312.0
2015-08-14 15:30:00,4.83,4.84,4.83,4.83,1198392.0,4.6192,4.6288,4.6192,4.6192,1198392.0
2015-08-14 15:40:00,4.83,4.84,4.83,4.83,1507992.0,4.6192,4.6288,4.6192,4.6192,1507992.0
2015-08-14 15:50:00,4.83,4.83,4.82,4.82,1982832.0,4.6192,4.6192,4.6097,4.6097,1982832.0
2015-08-17 09:30:00,4.78,4.78,4.75,4.78,4582104.0,4.5714,4.5714,4.5427,4.5714,4582104.0
2015-08-17 09:40:00,4.78,4.78,4.75,4.76,3052464.0,4.5714,4.5714,4.5427,4.5523,3052464.0
2015-08-17 09:50:00,4.75,4.78,4.75,4.77,1818600.0,4.5427,4.5714,4.5427,4.5618,1818600.0
2015-08-17 10:00:00,4.78,4.79,4.76,4.79,2300616.0,4.5714,4.581,4.5523,4.581,2300616.0
2015-08-17 10:10:00,4.79,4.85,4.78,4.85,4428936.0,4.581,4.6384,4.5714,4.6384,4428936.0
2015-08-17 10:20:00,4.85,4.86,4.83,4.83,2208528.0,4.6384,4.6479,4.6192,4.6192,2208528.0
2015-08-17 10:30:00,4.83,4.84,4.82,4.82,1536024.0,4.6192,4.6288,4.6097,4.6097,1536024.0
2015-08-17 10:40:00,4.82,4.85,4.82,4.84,1973064.0,4.6097,4.6384,4.6097,4.6288,1973064.0
2015-08-17 10:50:00,4.84,4.87,4.84,4.86,2841240.0,4.6288,4.6575,4.6288,4.6479,2841240.0
2015-08-17 11:00:00,4.86,4.89,4.86,4.88,2921160.0,4.6479,4.6766,4.6479,4.667,2921160.0
2015-08-17 11:10:00,4.88,4.9,4.88,4.88,1851528.0,4.667,4.6862,4.667,4.667,1851528.0
2015-08-17 11:20:00,4.88,4.89,4.87,4.87,1250736.0,4.667,4.6766,4.6575,4.6575,1250736.0
2015-08-17 11:30:00,4.87,4.88,4.86,4.88,678936.0,4.6575,4.667,4.6479,4.667,678936.0
2015-08-17 11:40:00,4.88,4.89,4.87,4.89,1249416.0,4.667,4.6766,4.6575,4.6766,1249416.0
2015-08-17 11:50:00,4.89,4.89,4.86,4.87,1528080.0,4.6766,4.6766,4.6479,4.6575,1528080.0
2015-08-17 12:00:00,4.87,4.88,4.87,4.88,592560.0,4.6575,4.667,4.6575,4.667,592560.0
2015-08-17 12:10:00,4.88,4.89,4.87,4.87,643032.0,4.667,4.6766,4.6575,4.6575,643032.0
2015-08-17 12:20:00,4.87,4.89,4.87,4.88,1131048.0,4.6575,4.6766,4.6575,4.667,1131048.0
2015-08-17 12:30:00,4.88,4.89,4.88,4.88,905640.0,4.667,4.6766,4.667,4.667,905640.0
2015-08-17 12:40:00,4.89,4.89,4.88,4.89,1050096.0,4.6766,4.6766,4.667,4.6766,1050096.0
2015-08-17 12:50:00,4.89,4.91,4.88,4.9,1202016.0,4.6766,4.6957,4.667,4.6862,1202016.0
2015-08-17 13:00:00,4.91,4.92,4.9,4.91,1182528.0,4.6957,4.7053,4.6862,4.6957,1182528.0
2015-08-17 13:10:00,4.91,4.91,4.9,4.91,500424.0,4.6957,4.6957,4.6862,4.6957,500424.0
2015-08-17 13:20:00,4.91,4.93,4.91,4.93,2102520.0,4.6957,4.7149,4.6957,4.7149,2102520.0
2015-08-17 13:30:00,4.93,4.93,4.92,4.92,1013448.0,4.7149,4.7149,4.7053,4.7053,1013448.0
2015-08-17 13:40:00,4.93,4.93,4.92,4.92,950208.0,4.7149,4.7149,4.7053,4.7053,950208.0
2015-08-17 13:50:00,4.92,4.93,4.92,4.92,553728.0,4.7053,4.7149,4.7053,4.7053,553728.0
2015-08-17 14:00:00,4.92,4.93,4.92,4.92,664848.0,4.7053,4.7149,4.7053,4.7053,664848.0
2015-08-17 14:10:00,4.92,4.93,4.91,4.92,1315944.0,4.7053,4.7149,4.6957,4.7053,1315944.0
2015-08-17 14:20:00,4.92,4.92,4.91,4.92,551208.0,4.7053,4.7053,4.6957,4.7053,551208.0
2015-08-17 14:30:00,4.91,4.92,4.91,4.92,800736.0,4.6957,4.7053,4.6957,4.7053,800736.0
2015-08-17 14:40:00,4.92,4.93,4.92,4.92,879504.0,4.7053,4.7149,4.7053,4.7053,879504.0
2015-08-17 14:50:00,4.92,4.93,4.91,4.93,975600.0,4.7053,4.7149,4.6957,4.7149,975600.0
2015-08-17 15:00:00,4.93,4.93,4.92,4.93,1269240.0,4.7149,4.7149,4.7053,4.7149,1269240.0
2015-08-17 15:10:00,4.93,4.93,4.92,4.92,1090512.0,4.7149,4.7149,4.7053,4.7053,1090512.0
2015-08-17 15:20:00,4.92,4.92,4.92,4.92,552240.0,4.7053,4.7053,4.7053,4.7053,552240.0
2015-08-17 15:30:00,4.92,4.93,4.92,4.92,955560.0,4.7053,4.7149,4.7053,4.7053,955560.0
2015-08-17 15:40:00,4.92,4.93,4.92,4.93,872160.0,4.7053,4.7149,4.7053,4.7149,872160.0
2015-08-17 15:50:00,4.93,4.94,4.93,4.93,2677536.0,4.7149,4.7244,4.7149,4.7149,2677536.0
2015-08-18 09:30:00,4.92,4.92,4.88,4.9,4615320.0,4.7053,4.7053,4.667,4.6862,4615320.0
2015-08-18 09:40:00,4.9,4.9,4.87,4.89,3178704.0,4.6862,4.6862,4.6575,4.6766,3178704.0
2015-08-18 09:50:00,4.89,4.9,4.87,4.89,1875648.0,4.6766,4.6862,4.6575,4.6766,1875648.0
2015-08-18 10:00:00,4.89,4.91,4.87,4.91,1552752.0,4.6766,4.6957,4.6575,4.6957,1552752.0
2015-08-18 10:10:00,4.91,4.92,4.89,4.92,1849704.0,4.6957,4.7053,4.6766,4.7053,1849704.0
2015-08-18 10:20:00,4.92,4.93,4.9,4.9,2068464.0,4.7053,4.7149,4.6862,4.6862,2068464.0
2015-08-18 10:30:00,4.9,4.91,4.89,4.9,1282248.0,4.6862,4.6957,4.6766,4.6862,1282248.0
2015-08-18 10:40:00,4.9,4.91,4.89,4.91,801744.0,4.6862,4.6957,4.6766,4.6957,801744.0
2015-08-18 10:50:00,4.91,4.93,4.9,4.93,1215000.0,4.6957,4.7149,4.6862,4.7149,1215000.0
2015-08-18 11:00:00,4.92,4.92,4.9,4.92,894192.0,4.7053,4.7053,4.6862,4.7053,894192.0
2015-08-18 11:10:00,4.92,4.93,4.91,4.92,963144.0,4.7053,4.7149,4.6957,4.7053,963144.0
2015-08-18 11:20:00,4.91,4.93,4.9,4.9,795624.0,4.6957,4.7149,4.6862,4.6862,795624.0
2015-08-18 11:30:00,4.9,4.9,4.88,4.88,1413888.0,4.6862,4.6862,4.667,4.667,1413888.0
2015-08-18 11:40:00,4.88,4.89,4.88,4.89,1487544.0,4.667,4.6766,4.667,4.6766,1487544.0
2015-08-18 11:50:00,4.88,4.9,4.88,4.9,632040.0,4.667,4.6862,4.667,4.6862,632040.0
2015-08-18 12:00:00,4.9,4.91,4.9,4.91,504768.0,4.6862,4.6957,4.6862,4.6957,504768.0
2015-08-18 12:10:00,4.91,4.91,4.89,4.89,861336.0,4.6957,4.6957,4.6766,4.6766,861336.0
2015-08-18 12:20:00,4.89,4.91,4.89,4.9,1194936.0,4.6766,4.6957,4.6766,4.6862,1194936.0
2015-08-18 12:30:00,4.9,4.9,4.89,4.9,616656.0,4.6862,4.6862,4.6766,4.6862,616656.0
2015-08-18 12:40:00,4.9,4.9,4.89,4.9,480600.0,4.6862,4.6862,4.6766,4.6862,480600.0
2015-08-18 12:50:00,4.89,4.9,4.88,4.88,617136.0,4.6766,4.6862,4.667,4.667,617136.0
2015-08-18 13:00:00,4.88,4.88,4.86,4.88,2602272.0,4.667,4.667,4.6479,4.667,2602272.0
2015-08-18 13:10:00,4.88,4.88,4.87,4.88,549552.0,4.667,4.667,4.6575,4.667,549552.0
2015-08-18 13:20:00,4.88,4.89,4.88,4.88,279000.0,4.667,4.6766,4.667,4.667,279000.0
2015-08-18 13:30:00,4.88,4.88,4.87,4.87,445152.0,4.667,4.667,4.6575,4.6575,445152.0
2015-08-18 13:40:00,4.88,4.88,4.85,4.85,739992.0,4.667,4.667,4.6384,4.6384,739992.0
2015-08-18 13:50:00,4.85,4.86,4.84,4.86,848856.0,4.6384,4.6479,4.6288,4.6479,848856.0
2015-08-18 14:00:00,4.86,4.87,4.85,4.87,1188216.0,4.6479,4.6575,4.6384,4.6575,1188216.0
2015-08-18 14:10:00,4.87,4.88,4.87,4.88,731856.0,4.6575,4.667,4.6575,4.667,731856.0
2015-08-18 14:20:00,4.88,4.88,4.88,4.88,474000.0,4.667,4.667,4.667,4.667,474000.0
2015-08-18 14:30:00,4.88,4.88,4.87,4.88,948840.0,4.667,4.667,4.6575,4.667,948840.0
2015-08-18 14:40:00,4.87,4.87,4.86,4.86,584568.0,4.6575,4.6575,4.6479,4.6479,584568.0
2015-08-18 14:50:00,4.87,4.87,4.85,4.85,2297304.0,4.6575,4.6575,4.6384,4.6384,2297304.0
2015-08-18 15:00:00,4.85,4.86,4.85,4.86,1606440.0,4.6384,4.6479,4.6384,4.6479,1606440.0
2015-08-18 15:10:00,4.86,4.87,4.85,4.86,610440.0,4.6479,4.6575,4.6384,4.6479,610440.0
2015-08-18 15:20:00,4.86,4.86,4.85,4.86,1204656.0,4.6479,4.6479,4.6384,4.6479,1204656.0
2015-08-18 15:30:00,4.86,4.86,4.85,4.85,2092080.0,4.6479,4.6479,4.6384,4.6384,2092080.0
2015-08-18 15:40:00,4.86,4.86,4.85,4.86,2176776.0,4.6479,4.6479,4.6384,4.6479,2176776.0
2015-08-18 15:50:00,4.86,4.87,4.86,4.86,1777152.0,4.6479,4.6575,4.6479,4.6479,1777152.0
2015-08-19 09:30:00,4.81,4.82,4.76,4.78,4031040.0,4.6001,4.6097,4.5523,4.5714,4031040.0
2015-08-19 09:40:00,4.77,4.78,4.75,4.75,3525648.0,4.5618,4.5714,4.5427,4.5427,3525648.0
2015-08-19 09:50:00,4.75,4.77,4.73,4.75,2884104.0,4.5427,4.5618,4.5236,4.5427,2884104.0
2015-08-19 10:00:00,4.75,4.8,4.74,4.79,4777872.0,4.5427,4.5905,4.5332,4.581,4777872.0
2015-08-19 10:10:00,4.79,4.8,4.78,4.79,4180512.0,4.581,4.5905,4.5714,4.581,4180512.0
2015-08-19 10:20:00,4.78,4.8,4.78,4.79,3622968.0,4.5714,4.5905,4.5714,4.581,3622968.0
2015-08-19 10:30:00,4.79,4.79,4.77,4.77,2884224.0,4.581,4.581,4.5618,4.5618,2884224.0
2015-08-19 10:40:00,4.78,4.78,4.74,4.76,7603320.0,4.5714,4.5714,4.5332,4.5523,7603320.0
2015-08-19 10:50:00,4.76,4.76,4.73,4.74,2081880.0,4.5523,4.5523,4.5236,4.5332,2081880.0
2015-08-19 11:00:00,4.74,4.76,4.74,4.74,1988832.0,4.5332,4.5523,4.5332,4.5332,1988832.0
2015-08-19 11:10:00,4.74,4.75,4.73,4.73,1428744.0,4.5332,4.5427,4.5236,4.5236,1428744.0
2015-08-19 11:20:00,4.73,4.73,4.71,4.71,1646544.0,4.5236,4.5236,4.5045,4.5045,1646544.0
2015-08-19 11:30:00,4.71,4.73,4.7,4.73,1459224.0,4.5045,4.5236,4.4949,4.5236,1459224.0
2015-08-19 11:40:00,4.73,4.73,4.68,4.69,2017104.0,4.5236,4.5236,4.4758,4.4853,2017104.0
2015-08-19 11:50:00,4.69,4.71,4.68,4.71,2602248.0,4.4853,4.5045,4.4758,4.5045,2602248.0
2015-08-19 12:00:00,4.71,4.72,4.7,4.72,1481592.0,4.5045,4.514,4.4949,4.514,1481592.0
2015-08-19 12:10:00,4.72,4.72,4.7,4.71,947496.0,4.514,4.514,4.4949,4.5045,947496.0
2015-08-19 12:20:00,4.7,4.72,4.7,4.71,1149936.0,4.4949,4.514,4.4949,4.5045,1149936.0
2015-08-19 12:30:00,4.72,4.74,4.72,4.74,1716624.0,4.514,4.5332,4.514,4.5332,1716624.0
2015-08-19 12:40:00,4.74,4.75,4.73,4.74,4572648.0,4.5332,4.5427,4.5236,4.5332,4572648.0
2015-08-19 12:50:00,4.73,4.75,4.73,4.75,842328.0,4.5236,4.5427,4.5236,4.5427,842328.0
2015-08-19 13:00:00,4.74,4.76,4.74,4.75,767064.0,4.5332,4.5523,4.5332,4.5427,767064.0
2015-08-19 13:10:00,4.75,4.77,4.75,4.77,1948392.0,4.5427,4.5618,4.5427,4.5618,1948392.0
2015-08-19 13:20:00,4.77,4.78,4.74,4.75,1567536.0,4.5618,4.5714,4.5332,4.5427,1567536.0
2015-08-19 13:30:00,4.75,4.77,4.74,4.76,1569672.0,4.5427,4.5618,4.5332,4.5523,1569672.0
2015-08-19 13:40:00,4.76,4.8,4.76,4.79,9298800.0,4.5523,4.5905,4.5523,4.581,9298800.0
2015-08-19 13:50:00,4.79,4.8,4.77,4.77,2741640.0,4.581,4.5905,4.5618,4.5618,2741640.0
2015-08-19 14:00:00,4.77,4.86,4.77,4.85,7086432.0,4.5618,4.6479,4.5618,4.6384,7086432.0
2015-08-19 14:10:00,4.85,4.89,4.85,4.86,5625504.0,4.6384,4.6766,4.6384,4.6479,5625504.0
2015-08-19 14:20:00,4.86,4.87,4.85,4.85,1855200.0,4.6479,4.6575,4.6384,4.6384,1855200.0
2015-08-19 14:30:00,4.85,4.86,4.83,4.84,1126104.0,4.6384,4.6479,4.6192,4.6288,1126104.0
2015-08-19 14:40:00,4.84,4.84,4.8,4.81,2965992.0,4.6288,4.6288,4.5905,4.6001,2965992.0
2015-08-19 14:50:00,4.81,4.81,4.76,4.76,2478312.0,4.6001,4.6001,4.5523,4.5523,2478312.0
2015-08-19 15:00:00,4.76,4.78,4.74,4.77,5056008.0,4.5523,4.5714,4.5332,4.5618,5056008.0
2015-08-19 15:10:00,4.77,4.77,4.75,4.77,1485888.0,4.5618,4.5618,4.5427,4.5618,1485888.0
2015-08-19 15:20:00,4.77,4.79,4.76,4.78,2522568.0,4.5618,4.581,4.5523,4.5714,2522568.0
2015-08-19 15:30:00,4.79,4.8,4.77,4.78,1269840.0,4.581,4.5905,4.5618,4.5714,1269840.0
2015-08-19 15:40:00,4.78,4.81,4.77,4.81,1192440.0,4.5714,4.6001,4.5618,4.6001,1192440.0
2015-08-19 15:50:00,4.81,4.81,4.77,4.77,2330496.0,4.6001,4.6001,4.5618,4.5618,2330496.0
2015-08-20 09:30:00,4.63,4.66,4.61,4.66,6972984.0,4.428,4.4566,4.4088,4.4566,6972984.0
2015-08-20 09:40:00,4.66,4.68,4.62,4.63,4217256.0,4.4566,4.4758,4.4184,4.428,4217256.0
2015-08-20 09:50:00,4.63,4.64,4.6,4.61,3763128.0,4.428,4.4375,4.3993,4.4088,3763128.0
2015-08-20 10:00:00,4.61,4.62,4.56,4.57,3871776.0,4.4088,4.4184,4.361,4.3706,3871776.0
2015-08-20 10:10:00,4.57,4.58,4.52,4.52,7202064.0,4.3706,4.3801,4.3228,4.3228,7202064.0
2015-08-20 10:20:00,4.53,4.53,4.48,4.5,5690256.0,4.3323,4.3323,4.2845,4.3036,5690256.0
2015-08-20 10:30:00,4.5,4.53,4.49,4.53,3678840.0,4.3036,4.3323,4.2941,4.3323,3678840.0
2015-08-20 10:40:00,4.53,4.54,4.51,4.54,2162280.0,4.3323,4.3419,4.3132,4.3419,2162280.0
2015-08-20 10:50:00,4.53,4.55,4.52,4.53,2184912.0,4.3323,4.3514,4.3228,4.3323,2184912.0
2015-08-20 11:00:00,4.53,4.54,4.5,4.5,1526592.0,4.3323,4.3419,4.3036,4.3036,1526592.0
2015-08-20 11:10:00,4.5,4.51,4.48,4.48,2233056.0,4.3036,4.3132,4.2845,4.2845,2233056.0
2015-08-20 11:20:00,4.48,4.52,4.48,4.51,1636416.0,4.2845,4.3228,4.2845,4.3132,1636416.0
2015-08-20 11:30:00,4.51,4.51,4.48,4.5,3073176.0,4.3132,4.3132,4.2845,4.3036,3073176.0
2015-08-20 11:40:00,4.49,4.5,4.49,4.5,1588464.0,4.2941,4.3036,4.2941,4.3036,1588464.0
2015-08-20 11:50:00,4.5,4.52,4.49,4.52,3659904.0,4.3036,4.3228,4.2941,4.3228,3659904.0
2015-08-20 12:00:00,4.52,4.52,4.49,4.52,1609032.0,4.3228,4.3228,4.2941,4.3228,1609032.0
2015-08-20 12:10:00,4.52,4.52,4.48,4.5,2064288.0,4.3228,4.3228,4.2845,4.3036,2064288.0
2015-08-20 12:20:00,4.5,4.5,4.47,4.48,3510816.0,4.3036,4.3036,4.2749,4.2845,3510816.0
2015-08-20 12:30:00,4.48,4.5,4.47,4.49,1912128.0,4.2845,4.3036,4.2749,4.2941,1912128.0
2015-08-20 12:40:00,4.48,4.49,4.45,4.46,6256968.0,4.2845,4.2941,4.2558,4.2654,6256968.0
2015-08-20 12:50:00,4.46,4.46,4.42,4.43,4906392.0,4.2654,4.2654,4.2271,4.2367,4906392.0
2015-08-20 13:00:00,4.43,4.44,4.42,4.43,3905400.0,4.2367,4.2462,4.2271,4.2367,3905400.0
2015-08-20 13:10:00,4.43,4.46,4.42,4.46,2990160.0,4.2367,4.2654,4.2271,4.2654,2990160.0
2015-08-20 13:20:00,4.46,4.48,4.45,4.47,3224112.0,4.2654,4.2845,4.2558,4.2749,3224112.0
2015-08-20 13:30:00,4.47,4.48,4.45,4.45,1834680.0,4.2749,4.2845,4.2558,4.2558,1834680.0
2015-08-20 13:40:00,4.45,4.47,4.43,4.47,2789544.0,4.2558,4.2749,4.2367,4.2749,2789544.0
2015-08-20 13:50:00,4.47,4.48,4.47,4.47,7373016.0,4.2749,4.2845,4.2749,4.2749,7373016.0
2015-08-20 14:00:00,4.47,4.47,4.44,4.44,2070288.0,4.2749,4.2749,4.2462,4.2462,2070288.0
2015-08-20 14:10:00,4.44,4.45,4.43,4.45,2014032.0,4.2462,4.2558,4.2367,4.2558,2014032.0
2015-08-20 14:20:00,4.44,4.47,4.43,4.44,1546512.0,4.2462,4.2749,4.2367,4.2462,1546512.0
2015-08-20 14:30:00,4.44,4.44,4.42,4.43,4526424.0,4.2462,4.2462,4.2271,4.2367,4526424.0
2015-08-20 14:40:00,4.43,4.43,4.4,4.4,5228736.0,4.2367,4.2367,4.208,4.208,5228736.0
2015-08-20 14:50:00,4.4,4.43,4.4,4.42,1644792.0,4.208,4.2367,4.208,4.2271,1644792.0
2015-08-20 15:00:00,4.41,4.44,4.41,4.44,2698704.0,4.2176,4.2462,4.2176,4.2462,2698704.0
2015-08-20 15:10:00,4.43,4.44,4.42,4.42,2897616.0,4.2367,4.2462,4.2271,4.2271,2897616.0
2015-08-20 15:20:00,4.42,4.45,4.42,4.45,5543304.0,4.2271,4.2558,4.2271,4.2558,5543304.0
2015-08-20 15:30:00,4.44,4.47,4.44,4.44,2445288.0,4.2462,4.2749,4.2462,4.2462,2445288.0
2015-08-20 15:40:00,4.44,4.45,4.42,4.42,2451312.0,4.2462,4.2558,4.2271,4.2271,2451312.0
2015-08-20 15:50:00,4.43,4.43,4.37,4.37,8300928.0,4.2367,4.2367,4.1793,4.1793,8300928.0
2015-08-21 09:30:00,4.19,4.22,4.12,4.22,11602824.0,4.0072,4.0359,3.9402,4.0359,11602824.0
2015-08-21 09:40:00,4.22,4.22,4.16,4.22,6682272.0,4.0359,4.0359,3.9785,4.0359,6682272.0
2015-08-21 09:50:00,4.22,4.25,4.2,4.24,5349816.0,4.0359,4.0645,4.0167,4.055,5349816.0
2015-08-21 10:00:00,4.24,4.29,4.24,4.27,5099256.0,4.055,4.1028,4.055,4.0837,5099256.0
2015-08-21 10:10:00,4.27,4.27,4.21,4.22,3299088.0,4.0837,4.0837,4.0263,4.0359,3299088.0
2015-08-21 10:20:00,4.22,4.25,4.2,4.21,3181200.0,4.0359,4.0645,4.0167,4.0263,3181200.0
2015-08-21 10:30:00,4.2,4.22,4.1,4.12,9787512.0,4.0167,4.0359,3.9211,3.9402,9787512.0
2015-08-21 10:40:00,4.11,4.15,4.11,4.11,4412904.0,3.9307,3.9689,3.9307,3.9307,4412904.0
2015-08-21 10:50:00,4.11,4.15,4.11,4.13,3919056.0,3.9307,3.9689,3.9307,3.9498,3919056.0
2015-08-21 11:00:00,4.13,4.13,4.06,4.07,7875000.0,3.9498,3.9498,3.8828,3.8924,7875000.0
2015-08-21 11:10:00,4.07,4.09,4.03,4.09,5725824.0,3.8924,3.9115,3.8541,3.9115,5725824.0
2015-08-21 11:20:00,4.09,4.1,4.05,4.07,3563640.0,3.9115,3.9211,3.8733,3.8924,3563640.0
2015-08-21 11:30:00,4.07,4.09,4.01,4.01,4935144.0,3.8924,3.9115,3.835,3.835,4935144.0
2015-08-21 11:40:00,4.02,4.07,4.01,4.07,4992888.0,3.8446,3.8924,3.835,3.8924,4992888.0
2015-08-21 11:50:00,4.07,4.1,4.04,4.08,5580984.0,3.8924,3.9211,3.8637,3.902,5580984.0
2015-08-21 12:00:00,4.08,4.13,4.07,4.12,2926968.0,3.902,3.9498,3.8924,3.9402,2926968.0
2015-08-21 12:10:00,4.12,4.13,4.07,4.09,3653880.0,3.9402,3.9498,3.8924,3.9115,3653880.0
2015-08-21 12:20:00,4.09,4.09,4.06,4.06,2133576.0,3.9115,3.9115,3.8828,3.8828,2133576.0
2015-08-21 12:30:00,4.06,4.08,4.06,4.06,1261464.0,3.8828,3.902,3.8828,3.8828,1261464.0
2015-08-21 12:40:00,4.06,4.06,4.02,4.05,6157512.0,3.8828,3.8828,3.8446,3.8733,6157512.0
2015-08-21 12:50:00,4.05,4.05,4.0,4.0,3009240.0,3.8733,3.8733,3.8255,3.8255,3009240.0
2015-08-21 13:00:00,4.0,4.03,3.99,4.01,3886344.0,3.8255,3.8541,3.8159,3.835,3886344.0
2015-08-21 13:10:00,4.01,4.03,4.0,4.02,1625424.0,3.835,3.8541,3.8255,3.8446,1625424.0
2015-08-21 13:20:00,4.02,4.06,4.02,4.06,3263448.0,3.8446,3.8828,3.8446,3.8828,3263448.0
2015-08-21 13:30:00,4.06,4.06,4.02,4.06,4387152.0,3.8828,3.8828,3.8446,3.8828,4387152.0
2015-08-21 13:40:00,4.06,4.07,4.03,4.04,2850696.0,3.8828,3.8924,3.8541,3.8637,2850696.0
2015-08-21 13:50:00,4.04,4.07,4.02,4.07,2275200.0,3.8637,3.8924,3.8446,3.8924,2275200.0
2015-08-21 14:00:00,4.07,4.1,4.06,4.08,3367320.0,3.8924,3.9211,3.8828,3.902,3367320.0
2015-08-21 14:10:00,4.08,4.08,4.04,4.05,2676888.0,3.902,3.902,3.8637,3.8733,2676888.0
2015-08-21 14:20:00,4.05,4.05,4.03,4.04,1259640.0,3.8733,3.8733,3.8541,3.8637,1259640.0
2015-08-21 14:30:00,4.04,4.06,4.01,4.01,2234088.0,3.8637,3.8828,3.835,3.835,2234088.0
2015-08-21 14:40:00,4.01,4.01,3.95,3.95,3764232.0,3.835,3.835,3.7776,3.7776,3764232.0
2015-08-21 14:50:00,3.95,3.97,3.93,3.96,4403928.0,3.7776,3.7968,3.7585,3.7872,4403928.0
2015-08-21 15:00:00,3.96,3.97,3.92,3.92,2614968.0,3.7872,3.7968,3.7489,3.7489,2614968.0
2015-08-21 15:10:00,3.92,3.92,3.84,3.9,5769888.0,3.7489,3.7489,3.6724,3.7298,5769888.0
2015-08-21 15:20:00,3.9,3.91,3.86,3.88,4437504.0,3.7298,3.7394,3.6916,3.7107,4437504.0
2015-08-21 15:30:00,3.88,3.88,3.83,3.86,4388136.0,3.7107,3.7107,3.6629,3.6916,4388136.0
2015-08-21 15:40:00,3.86,3.91,3.86,3.9,4638696.0,3.6916,3.7394,3.6916,3.7298,4638696.0
2015-08-21 15:50:00,3.9,3.9,3.83,3.83,9936720.0,3.7298,3.7298,3.6629,3.6629,9936720.0
2015-08-24 09:30:00,3.13,3.33,2.72,3.21,19650720.0,2.9934,3.1847,2.6013,3.0699,19650720.0
2015-08-24 09:40:00,3.21,3.42,3.18,3.27,10725864.0,3.0699,3.2708,3.0412,3.1273,10725864.0
2015-08-24 09:50:00,3.25,3.3,3.15,3.3,5992008.0,3.1082,3.156,3.0125,3.156,5992008.0
2015-08-24 10:00:00,3.29,3.44,3.27,3.42,7106352.0,3.1464,3.2899,3.1273,3.2708,7106352.0
2015-08-24 10:10:00,3.42,3.46,3.38,3.45,6164712.0,3.2708,3.309,3.2325,3.2995,6164712.0
2015-08-24 10:20:00,3.45,3.57,3.44,3.54,6549216.0,3.2995,3.4142,3.2899,3.3855,6549216.0
2015-08-24 10:30:00,3.54,3.56,3.41,3.53,8384760.0,3.3855,3.4047,3.2612,3.376,8384760.0
2015-08-24 10:40:00,3.53,3.57,3.48,3.55,3250440.0,3.376,3.4142,3.3281,3.3951,3250440.0
2015-08-24 10:50:00,3.55,3.6,3.52,3.57,3760968.0,3.3951,3.4429,3.3664,3.4142,3760968.0
2015-08-24 11:00:00,3.57,3.58,3.49,3.51,2228712.0,3.4142,3.4238,3.3377,3.3568,2228712.0
2015-08-24 11:10:00,3.5,3.51,3.47,3.5,3520128.0,3.3473,3.3568,3.3186,3.3473,3520128.0
2015-08-24 11:20:00,3.51,3.52,3.47,3.5,1309344.0,3.3568,3.3664,3.3186,3.3473,1309344.0
2015-08-24 11:30:00,3.49,3.56,3.47,3.55,3026328.0,3.3377,3.4047,3.3186,3.3951,3026328.0
2015-08-24 11:40:00,3.55,3.63,3.53,3.62,4571832.0,3.3951,3.4716,3.376,3.462,4571832.0
2015-08-24 11:50:00,3.62,3.75,3.61,3.72,6500640.0,3.462,3.5864,3.4525,3.5577,6500640.0
2015-08-24 12:00:00,3.73,3.76,3.67,3.76,5166648.0,3.5672,3.5959,3.5099,3.5959,5166648.0
2015-08-24 12:10:00,3.76,3.8,3.73,3.76,4390176.0,3.5959,3.6342,3.5672,3.5959,4390176.0
2015-08-24 12:20:00,3.76,3.81,3.75,3.78,3789840.0,3.5959,3.6437,3.5864,3.6151,3789840.0
2015-08-24 12:30:00,3.78,3.8,3.74,3.78,3300120.0,3.6151,3.6342,3.5768,3.6151,3300120.0
2015-08-24 12:40:00,3.78,3.8,3.7,3.7,2941920.0,3.6151,3.6342,3.5385,3.5385,2941920.0
2015-08-24 12:50:00,3.7,3.77,3.7,3.74,1845552.0,3.5385,3.6055,3.5385,3.5768,1845552.0
2015-08-24 13:00:00,3.75,3.8,3.75,3.8,1514016.0,3.5864,3.6342,3.5864,3.6342,1514016.0
2015-08-24 13:10:00,3.8,3.8,3.75,3.78,1297560.0,3.6342,3.6342,3.5864,3.6151,1297560.0
2015-08-24 13:20:00,3.77,3.77,3.68,3.7,1701312.0,3.6055,3.6055,3.5194,3.5385,1701312.0
2015-08-24 13:30:00,3.69,3.7,3.61,3.61,3209832.0,3.529,3.5385,3.4525,3.4525,3209832.0
2015-08-24 13:40:00,3.61,3.69,3.6,3.68,3106032.0,3.4525,3.529,3.4429,3.5194,3106032.0
2015-08-24 13:50:00,3.67,3.67,3.58,3.58,2882040.0,3.5099,3.5099,3.4238,3.4238,2882040.0
2015-08-24 14:00:00,3.58,3.59,3.54,3.55,2398560.0,3.4238,3.4333,3.3855,3.3951,2398560.0
2015-08-24 14:10:00,3.55,3.57,3.49,3.56,5571168.0,3.3951,3.4142,3.3377,3.4047,5571168.0
2015-08-24 14:20:00,3.58,3.6,3.52,3.53,3162288.0,3.4238,3.4429,3.3664,3.376,3162288.0
2015-08-24 14:30:00,3.53,3.59,3.52,3.58,2065872.0,3.376,3.4333,3.3664,3.4238,2065872.0
2015-08-24 14:40:00,3.57,3.57,3.46,3.48,3759576.0,3.4142,3.4142,3.309,3.3281,3759576.0
2015-08-24 14:50:00,3.48,3.49,3.36,3.37,5329992.0,3.3281,3.3377,3.2134,3.2229,5329992.0
2015-08-24 15:00:00,3.36,3.45,3.32,3.44,3875520.0,3.2134,3.2995,3.1751,3.2899,3875520.0
2015-08-24 15:10:00,3.45,3.45,3.32,3.32,1971144.0,3.2995,3.2995,3.1751,3.1751,1971144.0
2015-08-24 15:20:00,3.32,3.35,3.27,3.3,3321288.0,3.1751,3.2038,3.1273,3.156,3321288.0
2015-08-24 15:30:00,3.31,3.51,3.29,3.5,6538656.0,3.1656,3.3568,3.1464,3.3473,6538656.0
2015-08-24 15:40:00,3.5,3.62,3.44,3.47,6527592.0,3.3473,3.462,3.2899,3.3186,6527592.0
2015-08-24 15:50:00,3.47,3.53,3.37,3.37,7415328.0,3.3186,3.376,3.2229,3.2229,7415328.0
2015-08-25 09:30:00,3.73,3.74,3.65,3.69,12529848.0,3.5672,3.5768,3.4907,3.529,12529848.0
2015-08-25 09:40:00,3.69,3.71,3.63,3.66,6560640.0,3.529,3.5481,3.4716,3.5003,6560640.0
2015-08-25 09:50:00,3.66,3.72,3.66,3.69,5296584.0,3.5003,3.5577,3.5003,3.529,5296584.0
2015-08-25 10:00:00,3.68,3.7,3.65,3.7,2906664.0,3.5194,3.5385,3.4907,3.5385,2906664.0
2015-08-25 10:10:00,3.7,3.74,3.67,3.71,4271568.0,3.5385,3.5768,3.5099,3.5481,4271568.0
2015-08-25 10:20:00,3.71,3.72,3.66,3.68,3131520.0,3.5481,3.5577,3.5003,3.5194,3131520.0
2015-08-25 10:30:00,3.68,3.69,3.65,3.68,2671800.0,3.5194,3.529,3.4907,3.5194,2671800.0
2015-08-25 10:40:00,3.68,3.7,3.67,3.68,1577376.0,3.5194,3.5385,3.5099,3.5194,1577376.0
2015-08-25 10:50:00,3.68,3.7,3.68,3.7,616536.0,3.5194,3.5385,3.5194,3.5385,616536.0
2015-08-25 11:00:00,3.7,3.75,3.7,3.75,2706168.0,3.5385,3.5864,3.5385,3.5864,2706168.0
2015-08-25 11:10:00,3.75,3.78,3.74,3.77,3422064.0,3.5864,3.6151,3.5768,3.6055,3422064.0
2015-08-25 11:20:00,3.77,3.8,3.76,3.76,3199824.0,3.6055,3.6342,3.5959,3.5959,3199824.0
2015-08-25 11:30:00,3.76,3.77,3.73,3.74,1874808.0,3.5959,3.6055,3.5672,3.5768,1874808.0
2015-08-25 11:40:00,3.75,3.78,3.74,3.77,1453896.0,3.5864,3.6151,3.5768,3.6055,1453896.0
2015-08-25 11:50:00,3.77,3.78,3.74,3.74,1508016.0,3.6055,3.6151,3.5768,3.5768,1508016.0
2015-08-25 12:00:00,3.74,3.76,3.73,3.76,1563816.0,3.5768,3.5959,3.5672,3.5959,1563816.0
2015-08-25 12:10:00,3.76,3.76,3.72,3.73,1644912.0,3.5959,3.5959,3.5577,3.5672,1644912.0
2015-08-25 12:20:00,3.73,3.76,3.73,3.74,1082688.0,3.5672,3.5959,3.5672,3.5768,1082688.0
2015-08-25 12:30:00,3.74,3.76,3.73,3.74,864912.0,3.5768,3.5959,3.5672,3.5768,864912.0
2015-08-25 12:40:00,3.74,3.75,3.73,3.74,781176.0,3.5768,3.5864,3.5672,3.5768,781176.0
2015-08-25 12:50:00,3.74,3.76,3.71,3.72,3056736.0,3.5768,3.5959,3.5481,3.5577,3056736.0
2015-08-25 13:00:00,3.72,3.73,3.7,3.71,1684584.0,3.5577,3.5672,3.5385,3.5481,1684584.0
2015-08-25 13:10:00,3.71,3.71,3.66,3.67,2561520.0,3.5481,3.5481,3.5003,3.5099,2561520.0
2015-08-25 13:20:00,3.66,3.68,3.59,3.6,3983712.0,3.5003,3.5194,3.4333,3.4429,3983712.0
2015-08-25 13:30:00,3.6,3.64,3.59,3.62,4473864.0,3.4429,3.4812,3.4333,3.462,4473864.0
2015-08-25 13:40:00,3.62,3.62,3.58,3.61,4323504.0,3.462,3.462,3.4238,3.4525,4323504.0
2015-08-25 13:50:00,3.6,3.66,3.6,3.64,3394008.0,3.4429,3.5003,3.4429,3.4812,3394008.0
2015-08-25 14:00:00,3.63,3.64,3.6,3.6,1667592.0,3.4716,3.4812,3.4429,3.4429,1667592.0
2015-08-25 14:10:00,3.6,3.63,3.59,3.63,1619616.0,3.4429,3.4716,3.4333,3.4716,1619616.0
2015-08-25 14:20:00,3.63,3.65,3.61,3.63,2007744.0,3.4716,3.4907,3.4525,3.4716,2007744.0
2015-08-25 14:30:00,3.63,3.65,3.6,3.62,1959720.0,3.4716,3.4907,3.4429,3.462,1959720.0
2015-08-25 14:40:00,3.62,3.66,3.62,3.66,1385736.0,3.462,3.5003,3.462,3.5003,1385736.0
2015-08-25 14:50:00,3.66,3.69,3.65,3.66,2566536.0,3.5003,3.529,3.4907,3.5003,2566536.0
2015-08-25 15:00:00,3.66,3.68,3.62,3.63,2197752.0,3.5003,3.5194,3.462,3.4716,2197752.0
2015-08-25 15:10:00,3.64,3.64,3.58,3.59,2851776.0,3.4812,3.4812,3.4238,3.4333,2851776.0
2015-08-25 15:20:00,3.58,3.59,3.53,3.54,5671008.0,3.4238,3.4333,3.376,3.3855,5671008.0
2015-08-25 15:30:00,3.54,3.55,3.46,3.46,8793888.0,3.3855,3.3951,3.309,3.309,8793888.0
2015-08-25 15:40:00,3.46,3.49,3.38,3.39,7766304.0,3.309,3.3377,3.2325,3.2421,7766304.0
2015-08-25 15:50:00,3.39,3.44,3.32,3.32,9158856.0,3.2421,3.2899,3.1751,3.1751,9158856.0
2015-08-26 09:30:00,3.62,3.66,3.56,3.6,6041760.0,3.462,3.5003,3.4047,3.4429,6041760.0
2015-08-26 09:40:00,3.6,3.62,3.54,3.6,3811944.0,3.4429,3.462,3.3855,3.4429,3811944.0
2015-08-26 09:50:00,3.6,3.6,3.54,3.57,3412656.0,3.4429,3.4429,3.3855,3.4142,3412656.0
2015-08-26 10:00:00,3.57,3.61,3.54,3.58,2358360.0,3.4142,3.4525,3.3855,3.4238,2358360.0
2015-08-26 10:10:00,3.59,3.6,3.48,3.49,4672632.0,3.4333,3.4429,3.3281,3.3377,4672632.0
2015-08-26 10:20:00,3.48,3.54,3.48,3.54,2014296.0,3.3281,3.3855,3.3281,3.3855,2014296.0
2015-08-26 10:30:00,3.54,3.59,3.51,3.55,2810424.0,3.3855,3.4333,3.3568,3.3951,2810424.0
2015-08-26 10:40:00,3.55,3.55,3.51,3.53,3281760.0,3.3951,3.3951,3.3568,3.376,3281760.0
2015-08-26 10:50:00,3.54,3.59,3.52,3.54,3193584.0,3.3855,3.4333,3.3664,3.3855,3193584.0
2015-08-26 11:00:00,3.54,3.54,3.5,3.51,1687200.0,3.3855,3.3855,3.3473,3.3568,1687200.0
2015-08-26 11:10:00,3.51,3.54,3.49,3.53,1398024.0,3.3568,3.3855,3.3377,3.376,1398024.0
2015-08-26 11:20:00,3.53,3.54,3.5,3.51,865272.0,3.376,3.3855,3.3473,3.3568,865272.0
2015-08-26 11:30:00,3.51,3.52,3.43,3.43,3062064.0,3.3568,3.3664,3.2803,3.2803,3062064.0
2015-08-26 11:40:00,3.43,3.5,3.43,3.48,3021456.0,3.2803,3.3473,3.2803,3.3281,3021456.0
2015-08-26 11:50:00,3.49,3.51,3.47,3.48,1777992.0,3.3377,3.3568,3.3186,3.3281,1777992.0
2015-08-26 12:00:00,3.47,3.49,3.45,3.48,1368888.0,3.3186,3.3377,3.2995,3.3281,1368888.0
2015-08-26 12:10:00,3.48,3.5,3.46,3.49,1338840.0,3.3281,3.3473,3.309,3.3377,1338840.0
2015-08-26 12:20:00,3.5,3.5,3.44,3.45,1478064.0,3.3473,3.3473,3.2899,3.2995,1478064.0
2015-08-26 12:30:00,3.45,3.45,3.41,3.42,2047704.0,3.2995,3.2995,3.2612,3.2708,2047704.0
2015-08-26 12:40:00,3.41,3.44,3.4,3.44,2438184.0,3.2612,3.2899,3.2516,3.2899,2438184.0
2015-08-26 12:50:00,3.44,3.49,3.42,3.49,2147136.0,3.2899,3.3377,3.2708,3.3377,2147136.0
2015-08-26 13:00:00,3.49,3.51,3.47,3.48,3227016.0,3.3377,3.3568,3.3186,3.3281,3227016.0
2015-08-26 13:10:00,3.48,3.5,3.47,3.49,1384008.0,3.3281,3.3473,3.3186,3.3377,1384008.0
2015-08-26 13:20:00,3.48,3.56,3.48,3.55,3407424.0,3.3281,3.4047,3.3281,3.3951,3407424.0
2015-08-26 13:30:00,3.55,3.6,3.53,3.6,7196976.0,3.3951,3.4429,3.376,3.4429,7196976.0
2015-08-26 13:40:00,3.6,3.6,3.55,3.57,5539368.0,3.4429,3.4429,3.3951,3.4142,5539368.0
2015-08-26 13:50:00,3.57,3.61,3.57,3.6,3974328.0,3.4142,3.4525,3.4142,3.4429,3974328.0
2015-08-26 14:00:00,3.61,3.61,3.57,3.6,2518008.0,3.4525,3.4525,3.4142,3.4429,2518008.0
2015-08-26 14:10:00,3.6,3.6,3.53,3.54,3329304.0,3.4429,3.4429,3.376,3.3855,3329304.0
2015-08-26 14:20:00,3.53,3.57,3.53,3.56,909264.0,3.376,3.4142,3.376,3.4047,909264.0
2015-08-26 14:30:00,3.56,3.62,3.55,3.62,1702416.0,3.4047,3.462,3.3951,3.462,1702416.0
2015-08-26 14:40:00,3.62,3.68,3.62,3.64,4428672.0,3.462,3.5194,3.462,3.4812,4428672.0
2015-08-26 14:50:00,3.64,3.66,3.63,3.66,1993176.0,3.4812,3.5003,3.4716,3.5003,1993176.0
2015-08-26 15:00:00,3.65,3.72,3.63,3.72,5470464.0,3.4907,3.5577,3.4716,3.5577,5470464.0
2015-08-26 15:10:00,3.72,3.76,3.71,3.76,7760376.0,3.5577,3.5959,3.5481,3.5959,7760376.0
2015-08-26 15:20:00,3.76,3.78,3.72,3.73,3275928.0,3.5959,3.6151,3.5577,3.5672,3275928.0
2015-08-26 15:30:00,3.73,3.78,3.73,3.75,5053968.0,3.5672,3.6151,3.5672,3.5864,5053968.0
2015-08-26 15:40:00,3.75,3.83,3.75,3.79,7477656.0,3.5864,3.6629,3.5864,3.6246,7477656.0
2015-08-26 15:50:00,3.79,3.84,3.79,3.82,10214448.0,3.6246,3.6724,3.6246,3.6533,10214448.0
2015-08-27 09:30:00,3.99,4.02,3.96,4.02,13348176.0,3.8159,3.8446,3.7872,3.8446,13348176.0
2015-08-27 09:40:00,4.02,4.05,3.98,3.99,8267352.0,3.8446,3.8733,3.8063,3.8159,8267352.0
2015-08-27 09:50:00,3.99,4.01,3.95,3.97,6387432.0,3.8159,3.835,3.7776,3.7968,6387432.0
2015-08-27 10:00:00,3.97,3.99,3.94,3.99,5730168.0,3.7968,3.8159,3.7681,3.8159,5730168.0
2015-08-27 10:10:00,3.99,4.02,3.98,4.01,3944016.0,3.8159,3.8446,3.8063,3.835,3944016.0
2015-08-27 10:20:00,4.01,4.03,3.98,4.0,5049432.0,3.835,3.8541,3.8063,3.8255,5049432.0
2015-08-27 10:30:00,4.0,4.02,3.97,4.0,4540968.0,3.8255,3.8446,3.7968,3.8255,4540968.0
2015-08-27 10:40:00,4.0,4.05,3.99,4.04,3712920.0,3.8255,3.8733,3.8159,3.8637,3712920.0
2015-08-27 10:50:00,4.04,4.05,4.02,4.04,4432824.0,3.8637,3.8733,3.8446,3.8637,4432824.0
2015-08-27 11:00:00,4.04,4.08,4.03,4.05,5599896.0,3.8637,3.902,3.8541,3.8733,5599896.0
2015-08-27 11:10:00,4.06,4.08,4.05,4.05,5919744.0,3.8828,3.902,3.8733,3.8733,5919744.0
2015-08-27 11:20:00,4.05,4.06,4.04,4.05,2728128.0,3.8733,3.8828,3.8637,3.8733,2728128.0
2015-08-27 11:30:00,4.05,4.05,4.01,4.02,2999952.0,3.8733,3.8733,3.835,3.8446,2999952.0
2015-08-27 11:40:00,4.02,4.04,4.0,4.04,3531168.0,3.8446,3.8637,3.8255,3.8637,3531168.0
2015-08-27 11:50:00,4.04,4.05,4.02,4.04,3601320.0,3.8637,3.8733,3.8446,3.8637,3601320.0
2015-08-27 12:00:00,4.04,4.09,4.03,4.07,4912608.0,3.8637,3.9115,3.8541,3.8924,4912608.0
2015-08-27 12:10:00,4.07,4.09,4.06,4.08,3018912.0,3.8924,3.9115,3.8828,3.902,3018912.0
2015-08-27 12:20:00,4.08,4.1,4.07,4.1,1675488.0,3.902,3.9211,3.8924,3.9211,1675488.0
2015-08-27 12:30:00,4.09,4.1,4.08,4.1,4394040.0,3.9115,3.9211,3.902,3.9211,4394040.0
2015-08-27 12:40:00,4.1,4.1,4.07,4.08,2302200.0,3.9211,3.9211,3.8924,3.902,2302200.0
2015-08-27 12:50:00,4.09,4.11,4.09,4.11,4847352.0,3.9115,3.9307,3.9115,3.9307,4847352.0
2015-08-27 13:00:00,4.11,4.12,4.09,4.11,2880888.0,3.9307,3.9402,3.9115,3.9307,2880888.0
2015-08-27 13:10:00,4.1,4.12,4.1,4.1,3241416.0,3.9211,3.9402,3.9211,3.9211,3241416.0
2015-08-27 13:20:00,4.1,4.11,4.08,4.08,3932232.0,3.9211,3.9307,3.902,3.902,3932232.0
2015-08-27 13:30:00,4.08,4.1,4.06,4.06,2826288.0,3.902,3.9211,3.8828,3.8828,2826288.0
2015-08-27 13:40:00,4.06,4.08,4.04,4.06,2611944.0,3.8828,3.902,3.8637,3.8828,2611944.0
2015-08-27 13:50:00,4.06,4.08,4.05,4.08,2155920.0,3.8828,3.902,3.8733,3.902,2155920.0
2015-08-27 14:00:00,4.08,4.09,4.07,4.07,3527808.0,3.902,3.9115,3.8924,3.8924,3527808.0
2015-08-27 14:10:00,4.07,4.07,4.01,4.02,6162816.0,3.8924,3.8924,3.835,3.8446,6162816.0
2015-08-27 14:20:00,4.02,4.03,3.96,3.98,6323400.0,3.8446,3.8541,3.7872,3.8063,6323400.0
2015-08-27 14:30:00,3.98,4.03,3.97,4.03,9662256.0,3.8063,3.8541,3.7968,3.8541,9662256.0
2015-08-27 14:40:00,4.02,4.02,3.96,3.96,5922792.0,3.8446,3.8446,3.7872,3.7872,5922792.0
2015-08-27 14:50:00,3.96,3.99,3.9,3.91,8571384.0,3.7872,3.8159,3.7298,3.7394,8571384.0
2015-08-27 15:00:00,3.92,3.94,3.85,3.92,13033152.0,3.7489,3.7681,3.682,3.7489,13033152.0
2015-08-27 15:10:00,3.92,3.94,3.87,3.93,9605904.0,3.7489,3.7681,3.7011,3.7585,9605904.0
2015-08-27 15:20:00,3.93,4.0,3.9,3.99,9203400.0,3.7585,3.8255,3.7298,3.8159,9203400.0
2015-08-27 15:30:00,3.99,4.03,3.97,3.99,14202456.0,3.8159,3.8541,3.7968,3.8159,14202456.0
2015-08-27 15:40:00,3.99,4.07,3.99,4.06,9769800.0,3.8159,3.8924,3.8159,3.8828,9769800.0
2015-08-27 15:50:00,4.07,4.1,4.05,4.1,9372096.0,3.8924,3.9211,3.8733,3.9211,9372096.0
2015-08-28 09:30:00,4.05,4.11,4.04,4.1,7555104.0,3.8733,3.9307,3.8637,3.9211,7555104.0
2015-08-28 09:40:00,4.1,4.11,4.04,4.04,4403136.0,3.9211,3.9307,3.8637,3.8637,4403136.0
2015-08-28 09:50:00,4.04,4.1,4.04,4.1,4773480.0,3.8637,3.9211,3.8637,3.9211,4773480.0
2015-08-28 10:00:00,4.09,4.09,4.02,4.04,5373408.0,3.9115,3.9115,3.8446,3.8637,5373408.0
2015-08-28 10:10:00,4.04,4.08,4.02,4.06,2954640.0,3.8637,3.902,3.8446,3.8828,2954640.0
2015-08-28 10:20:00,4.06,4.09,4.04,4.07,2603160.0,3.8828,3.9115,3.8637,3.8924,2603160.0
2015-08-28 10:30:00,4.07,4.09,4.06,4.07,3559032.0,3.8924,3.9115,3.8828,3.8924,3559032.0
2015-08-28 10:40:00,4.07,4.07,4.03,4.05,2776368.0,3.8924,3.8924,3.8541,3.8733,2776368.0
2015-08-28 10:50:00,4.05,4.08,4.05,4.07,1438104.0,3.8733,3.902,3.8733,3.8924,1438104.0
2015-08-28 11:00:00,4.07,4.09,4.06,4.09,2269560.0,3.8924,3.9115,3.8828,3.9115,2269560.0
2015-08-28 11:10:00,4.09,4.11,4.09,4.11,2781360.0,3.9115,3.9307,3.9115,3.9307,2781360.0
2015-08-28 11:20:00,4.12,4.14,4.12,4.14,4929576.0,3.9402,3.9593,3.9402,3.9593,4929576.0
2015-08-28 11:30:00,4.13,4.15,4.11,4.11,6640032.0,3.9498,3.9689,3.9307,3.9307,6640032.0
2015-08-28 11:40:00,4.11,4.12,4.07,4.09,3536736.0,3.9307,3.9402,3.8924,3.9115,3536736.0
2015-08-28 11:50:00,4.08,4.11,4.03,4.05,5849400.0,3.902,3.9307,3.8541,3.8733,5849400.0
2015-08-28 12:00:00,4.05,4.07,4.05,4.05,2602944.0,3.8733,3.8924,3.8733,3.8733,2602944.0
2015-08-28 12:10:00,4.05,4.09,4.04,4.08,1311696.0,3.8733,3.9115,3.8637,3.902,1311696.0
2015-08-28 12:20:00,4.08,4.09,4.06,4.08,1341624.0,3.902,3.9115,3.8828,3.902,1341624.0
2015-08-28 12:30:00,4.08,4.1,4.08,4.09,1528872.0,3.902,3.9211,3.902,3.9115,1528872.0
2015-08-28 12:40:00,4.09,4.1,4.07,4.09,845496.0,3.9115,3.9211,3.8924,3.9115,845496.0
2015-08-28 12:50:00,4.09,4.1,4.08,4.09,400800.0,3.9115,3.9211,3.902,3.9115,400800.0
2015-08-28 13:00:00,4.09,4.09,4.06,4.08,1231296.0,3.9115,3.9115,3.8828,3.902,1231296.0
2015-08-28 13:10:00,4.08,4.1,4.08,4.1,1005816.0,3.902,3.9211,3.902,3.9211,1005816.0
2015-08-28 13:20:00,4.09,4.1,4.05,4.05,1255224.0,3.9115,3.9211,3.8733,3.8733,1255224.0
2015-08-28 13:30:00,4.05,4.06,4.02,4.02,2693496.0,3.8733,3.8828,3.8446,3.8446,2693496.0
2015-08-28 13:40:00,4.02,4.06,4.02,4.04,2460144.0,3.8446,3.8828,3.8446,3.8637,2460144.0
2015-08-28 13:50:00,4.05,4.06,4.04,4.05,1182240.0,3.8733,3.8828,3.8637,3.8733,1182240.0
2015-08-28 14:00:00,4.05,4.1,4.05,4.09,2462880.0,3.8733,3.9211,3.8733,3.9115,2462880.0
2015-08-28 14:10:00,4.09,4.09,4.05,4.06,1055208.0,3.9115,3.9115,3.8733,3.8828,1055208.0
2015-08-28 14:20:00,4.06,4.08,4.05,4.07,605424.0,3.8828,3.902,3.8733,3.8924,605424.0
2015-08-28 14:30:00,4.07,4.08,4.04,4.07,1614480.0,3.8924,3.902,3.8637,3.8924,1614480.0
2015-08-28 14:40:00,4.07,4.1,4.06,4.09,2431296.0,3.8924,3.9211,3.8828,3.9115,2431296.0
2015-08-28 14:50:00,4.09,4.1,4.07,4.1,698472.0,3.9115,3.9211,3.8924,3.9211,698472.0
2015-08-28 15:00:00,4.1,4.1,4.06,4.08,1083264.0,3.9211,3.9211,3.8828,3.902,1083264.0
2015-08-28 15:10:00,4.08,4.09,4.07,4.08,728616.0,3.902,3.9115,3.8924,3.902,728616.0
2015-08-28 15:20:00,4.08,4.08,4.05,4.07,710712.0,3.902,3.902,3.8733,3.8924,710712.0
2015-08-28 15:30:00,4.07,4.07,4.04,4.05,1705488.0,3.8924,3.8924,3.8637,3.8733,1705488.0
2015-08-28 15:40:00,4.04,4.08,4.03,4.06,3043944.0,3.8637,3.902,3.8541,3.8828,3043944.0
2015-08-28 15:50:00,4.06,4.12,4.06,4.11,4295856.0,3.8828,3.9402,3.8828,3.9307,4295856.0
2015-08-31 09:30:00,4.04,4.09,4.04,4.05,5912040.0,3.8637,3.9115,3.8637,3.8733,5912040.0
2015-08-31 09:40:00,4.05,4.06,4.01,4.02,3605400.0,3.8733,3.8828,3.835,3.8446,3605400.0
2015-08-31 09:50:00,4.02,4.05,4.01,4.01,3589392.0,3.8446,3.8733,3.835,3.835,3589392.0
2015-08-31 10:00:00,4.01,4.01,3.96,3.99,5847816.0,3.835,3.835,3.7872,3.8159,5847816.0
2015-08-31 10:10:00,3.99,4.01,3.98,4.0,2449248.0,3.8159,3.835,3.8063,3.8255,2449248.0
2015-08-31 10:20:00,4.0,4.05,3.99,4.04,2588040.0,3.8255,3.8733,3.8159,3.8637,2588040.0
2015-08-31 10:30:00,4.03,4.07,4.03,4.06,2364312.0,3.8541,3.8924,3.8541,3.8828,2364312.0
2015-08-31 10:40:00,4.06,4.07,4.04,4.05,2326176.0,3.8828,3.8924,3.8637,3.8733,2326176.0
2015-08-31 10:50:00,4.05,4.06,4.03,4.03,615432.0,3.8733,3.8828,3.8541,3.8541,615432.0
2015-08-31 11:00:00,4.03,4.04,3.99,4.01,1529928.0,3.8541,3.8637,3.8159,3.835,1529928.0
2015-08-31 11:10:00,4.01,4.05,4.0,4.04,1546392.0,3.835,3.8733,3.8255,3.8637,1546392.0
2015-08-31 11:20:00,4.04,4.07,4.03,4.06,1725720.0,3.8637,3.8924,3.8541,3.8828,1725720.0
2015-08-31 11:30:00,4.06,4.06,4.03,4.05,1244232.0,3.8828,3.8828,3.8541,3.8733,1244232.0
2015-08-31 11:40:00,4.06,4.1,4.06,4.09,3458664.0,3.8828,3.9211,3.8828,3.9115,3458664.0
2015-08-31 11:50:00,4.08,4.08,4.05,4.07,1807392.0,3.902,3.902,3.8733,3.8924,1807392.0
2015-08-31 12:00:00,4.07,4.09,4.07,4.07,2543328.0,3.8924,3.9115,3.8924,3.8924,2543328.0
2015-08-31 12:10:00,4.07,4.09,4.06,4.09,1859160.0,3.8924,3.9115,3.8828,3.9115,1859160.0
2015-08-31 12:20:00,4.09,4.11,4.07,4.1,2153832.0,3.9115,3.9307,3.8924,3.9211,2153832.0
2015-08-31 12:30:00,4.1,4.11,4.09,4.1,679512.0,3.9211,3.9307,3.9115,3.9211,679512.0
2015-08-31 12:40:00,4.1,4.1,4.08,4.09,643704.0,3.9211,3.9211,3.902,3.9115,643704.0
2015-08-31 12:50:00,4.09,4.1,4.08,4.08,1069848.0,3.9115,3.9211,3.902,3.902,1069848.0
2015-08-31 13:00:00,4.08,4.09,4.08,4.09,672768.0,3.902,3.9115,3.902,3.9115,672768.0
2015-08-31 13:10:00,4.09,4.09,4.07,4.07,661224.0,3.9115,3.9115,3.8924,3.8924,661224.0
2015-08-31 13:20:00,4.08,4.08,4.04,4.05,2139120.0,3.902,3.902,3.8637,3.8733,2139120.0
2015-08-31 13:30:00,4.06,4.06,4.03,4.04,2162952.0,3.8828,3.8828,3.8541,3.8637,2162952.0
2015-08-31 13:40:00,4.04,4.05,4.03,4.03,2049072.0,3.8637,3.8733,3.8541,3.8541,2049072.0
2015-08-31 13:50:00,4.03,4.04,4.02,4.03,1195920.0,3.8541,3.8637,3.8446,3.8541,1195920.0
2015-08-31 14:00:00,4.03,4.05,4.01,4.01,2111280.0,3.8541,3.8733,3.835,3.835,2111280.0
2015-08-31 14:10:00,4.01,4.01,3.97,3.98,2731272.0,3.835,3.835,3.7968,3.8063,2731272.0
2015-08-31 14:20:00,3.98,4.0,3.98,3.99,2391288.0,3.8063,3.8255,3.8063,3.8159,2391288.0
2015-08-31 14:30:00,3.99,4.01,3.97,3.97,717816.0,3.8159,3.835,3.7968,3.7968,717816.0
2015-08-31 14:40:00,3.97,3.98,3.95,3.96,4056408.0,3.7968,3.8063,3.7776,3.7872,4056408.0
2015-08-31 14:50:00,3.95,3.95,3.93,3.94,2913888.0,3.7776,3.7776,3.7585,3.7681,2913888.0
2015-08-31 15:00:00,3.94,3.99,3.94,3.98,4029672.0,3.7681,3.8159,3.7681,3.8063,4029672.0
2015-08-31 15:10:00,3.98,3.98,3.95,3.95,2559336.0,3.8063,3.8063,3.7776,3.7776,2559336.0
2015-08-31 15:20:00,3.95,3.97,3.94,3.95,1547160.0,3.7776,3.7968,3.7681,3.7776,1547160.0
2015-08-31 15:30:00,3.94,3.99,3.94,3.96,3395544.0,3.7681,3.8159,3.7681,3.7872,3395544.0
2015-08-31 15:40:00,3.96,4.0,3.96,3.98,4085256.0,3.7872,3.8255,3.7872,3.8063,4085256.0
2015-08-31 15:50:00,3.99,4.0,3.96,3.96,5929200.0,3.8159,3.8255,3.7872,3.7872,5929200.0
2015-09-01 09:30:00,3.66,3.77,3.66,3.76,11385240.0,3.5003,3.6055,3.5003,3.5959,11385240.0
2015-09-01 09:40:00,3.76,3.82,3.73,3.8,7361832.0,3.5959,3.6533,3.5672,3.6342,7361832.0
2015-09-01 09:50:00,3.8,3.82,3.75,3.77,3745296.0,3.6342,3.6533,3.5864,3.6055,3745296.0
2015-09-01 10:00:00,3.77,3.77,3.71,3.74,7014600.0,3.6055,3.6055,3.5481,3.5768,7014600.0
2015-09-01 10:10:00,3.74,3.77,3.72,3.73,4219008.0,3.5768,3.6055,3.5577,3.5672,4219008.0
2015-09-01 10:20:00,3.74,3.8,3.72,3.8,4635048.0,3.5768,3.6342,3.5577,3.6342,4635048.0
2015-09-01 10:30:00,3.8,3.84,3.77,3.82,5037192.0,3.6342,3.6724,3.6055,3.6533,5037192.0
2015-09-01 10:40:00,3.82,3.82,3.76,3.78,1791048.0,3.6533,3.6533,3.5959,3.6151,1791048.0
2015-09-01 10:50:00,3.78,3.79,3.75,3.79,2672328.0,3.6151,3.6246,3.5864,3.6246,2672328.0
2015-09-01 11:00:00,3.79,3.8,3.75,3.8,2792544.0,3.6246,3.6342,3.5864,3.6342,2792544.0
2015-09-01 11:10:00,3.79,3.82,3.78,3.8,2745696.0,3.6246,3.6533,3.6151,3.6342,2745696.0
2015-09-01 11:20:00,3.8,3.82,3.78,3.78,2346120.0,3.6342,3.6533,3.6151,3.6151,2346120.0
2015-09-01 11:30:00,3.78,3.8,3.77,3.79,2535936.0,3.6151,3.6342,3.6055,3.6246,2535936.0
2015-09-01 11:40:00,3.79,3.8,3.77,3.8,1938024.0,3.6246,3.6342,3.6055,3.6342,1938024.0
2015-09-01 11:50:00,3.8,3.8,3.77,3.78,2721744.0,3.6342,3.6342,3.6055,3.6151,2721744.0
2015-09-01 12:00:00,3.78,3.79,3.74,3.75,1885824.0,3.6151,3.6246,3.5768,3.5864,1885824.0
2015-09-01 12:10:00,3.74,3.76,3.74,3.76,1432632.0,3.5768,3.5959,3.5768,3.5959,1432632.0
2015-09-01 12:20:00,3.75,3.76,3.72,3.72,2222280.0,3.5864,3.5959,3.5577,3.5577,2222280.0
2015-09-01 12:30:00,3.72,3.72,3.7,3.72,3381600.0,3.5577,3.5577,3.5385,3.5577,3381600.0
2015-09-01 12:40:00,3.72,3.72,3.67,3.68,3253848.0,3.5577,3.5577,3.5099,3.5194,3253848.0
2015-09-01 12:50:00,3.68,3.69,3.66,3.67,4427688.0,3.5194,3.529,3.5003,3.5099,4427688.0
2015-09-01 13:00:00,3.67,3.72,3.67,3.67,2952360.0,3.5099,3.5577,3.5099,3.5099,2952360.0
2015-09-01 13:10:00,3.67,3.68,3.65,3.66,4399152.0,3.5099,3.5194,3.4907,3.5003,4399152.0
2015-09-01 13:20:00,3.66,3.71,3.66,3.71,2495160.0,3.5003,3.5481,3.5003,3.5481,2495160.0
2015-09-01 13:30:00,3.7,3.73,3.69,3.7,2773464.0,3.5385,3.5672,3.529,3.5385,2773464.0
2015-09-01 13:40:00,3.7,3.72,3.69,3.71,1503120.0,3.5385,3.5577,3.529,3.5481,1503120.0
2015-09-01 13:50:00,3.71,3.73,3.71,3.72,2067480.0,3.5481,3.5672,3.5481,3.5577,2067480.0
2015-09-01 14:00:00,3.72,3.72,3.67,3.67,1105224.0,3.5577,3.5577,3.5099,3.5099,1105224.0
2015-09-01 14:10:00,3.67,3.67,3.63,3.63,4497840.0,3.5099,3.5099,3.4716,3.4716,4497840.0
2015-09-01 14:20:00,3.63,3.67,3.63,3.66,2410056.0,3.4716,3.5099,3.4716,3.5003,2410056.0
2015-09-01 14:30:00,3.65,3.71,3.65,3.71,3455712.0,3.4907,3.5481,3.4907,3.5481,3455712.0
2015-09-01 14:40:00,3.71,3.72,3.66,3.67,1762680.0,3.5481,3.5577,3.5003,3.5099,1762680.0
2015-09-01 14:50:00,3.67,3.7,3.64,3.64,3440472.0,3.5099,3.5385,3.4812,3.4812,3440472.0
2015-09-01 15:00:00,3.65,3.66,3.62,3.64,4127688.0,3.4907,3.5003,3.462,3.4812,4127688.0
2015-09-01 15:10:00,3.64,3.66,3.62,3.63,3571296.0,3.4812,3.5003,3.462,3.4716,3571296.0
2015-09-01 15:20:00,3.63,3.65,3.6,3.61,3031992.0,3.4716,3.4907,3.4429,3.4525,3031992.0
2015-09-01 15:30:00,3.61,3.62,3.58,3.58,6058440.0,3.4525,3.462,3.4238,3.4238,6058440.0
2015-09-01 15:40:00,3.58,3.61,3.53,3.6,6230688.0,3.4238,3.4525,3.376,3.4429,6230688.0
2015-09-01 15:50:00,3.6,3.65,3.58,3.6,8893488.0,3.4429,3.4907,3.4238,3.4429,8893488.0
2015-09-02 09:30:00,3.78,3.78,3.72,3.76,7608288.0,3.6151,3.6151,3.5577,3.5959,7608288.0
2015-09-02 09:40:00,3.75,3.77,3.7,3.73,5544936.0,3.5864,3.6055,3.5385,3.5672,5544936.0
2015-09-02 09:50:00,3.73,3.74,3.71,3.72,2716752.0,3.5672,3.5768,3.5481,3.5577,2716752.0
2015-09-02 10:00:00,3.72,3.77,3.72,3.76,2272320.0,3.5577,3.6055,3.5577,3.5959,2272320.0
2015-09-02 10:10:00,3.75,3.76,3.7,3.7,2072496.0,3.5864,3.5959,3.5385,3.5385,2072496.0
2015-09-02 10:20:00,3.7,3.72,3.69,3.69,3058896.0,3.5385,3.5577,3.529,3.529,3058896.0
2015-09-02 10:30:00,3.69,3.7,3.66,3.67,2866536.0,3.529,3.5385,3.5003,3.5099,2866536.0
2015-09-02 10:40:00,3.67,3.7,3.65,3.66,1542720.0,3.5099,3.5385,3.4907,3.5003,1542720.0
2015-09-02 10:50:00,3.66,3.7,3.66,3.7,2435448.0,3.5003,3.5385,3.5003,3.5385,2435448.0
2015-09-02 11:00:00,3.7,3.72,3.69,3.7,2010456.0,3.5385,3.5577,3.529,3.5385,2010456.0
2015-09-02 11:10:00,3.7,3.73,3.69,3.72,1717512.0,3.5385,3.5672,3.529,3.5577,1717512.0
2015-09-02 11:20:00,3.72,3.75,3.71,3.73,1997760.0,3.5577,3.5864,3.5481,3.5672,1997760.0
2015-09-02 11:30:00,3.74,3.74,3.71,3.71,1130664.0,3.5768,3.5768,3.5481,3.5481,1130664.0
2015-09-02 11:40:00,3.71,3.73,3.71,3.72,1063536.0,3.5481,3.5672,3.5481,3.5577,1063536.0
2015-09-02 11:50:00,3.71,3.72,3.68,3.7,1961904.0,3.5481,3.5577,3.5194,3.5385,1961904.0
2015-09-02 12:00:00,3.7,3.7,3.68,3.69,1243776.0,3.5385,3.5385,3.5194,3.529,1243776.0
2015-09-02 12:10:00,3.69,3.69,3.67,3.68,856224.0,3.529,3.529,3.5099,3.5194,856224.0
2015-09-02 12:20:00,3.68,3.71,3.68,3.7,1306032.0,3.5194,3.5481,3.5194,3.5385,1306032.0
2015-09-02 12:30:00,3.7,3.73,3.7,3.73,867072.0,3.5385,3.5672,3.5385,3.5672,867072.0
2015-09-02 12:40:00,3.73,3.76,3.72,3.76,2688192.0,3.5672,3.5959,3.5577,3.5959,2688192.0
2015-09-02 12:50:00,3.75,3.77,3.73,3.77,1678632.0,3.5864,3.6055,3.5672,3.6055,1678632.0
2015-09-02 13:00:00,3.77,3.78,3.75,3.76,1337712.0,3.6055,3.6151,3.5864,3.5959,1337712.0
2015-09-02 13:10:00,3.76,3.78,3.76,3.76,1118184.0,3.5959,3.6151,3.5959,3.5959,1118184.0
2015-09-02 13:20:00,3.76,3.8,3.76,3.8,2279424.0,3.5959,3.6342,3.5959,3.6342,2279424.0
2015-09-02 13:30:00,3.8,3.8,3.77,3.78,1080744.0,3.6342,3.6342,3.6055,3.6151,1080744.0
2015-09-02 13:40:00,3.78,3.79,3.78,3.78,295776.0,3.6151,3.6246,3.6151,3.6151,295776.0
2015-09-02 13:50:00,3.77,3.77,3.76,3.77,1049184.0,3.6055,3.6055,3.5959,3.6055,1049184.0
2015-09-02 14:00:00,3.77,3.79,3.75,3.77,2837856.0,3.6055,3.6246,3.5864,3.6055,2837856.0
2015-09-02 14:10:00,3.78,3.82,3.78,3.8,1987416.0,3.6151,3.6533,3.6151,3.6342,1987416.0
2015-09-02 14:20:00,3.8,3.81,3.79,3.8,1421976.0,3.6342,3.6437,3.6246,3.6342,1421976.0
2015-09-02 14:30:00,3.79,3.79,3.76,3.76,1597392.0,3.6246,3.6246,3.5959,3.5959,1597392.0
2015-09-02 14:40:00,3.76,3.77,3.73,3.75,1888056.0,3.5959,3.6055,3.5672,3.5864,1888056.0
2015-09-02 14:50:00,3.75,3.78,3.75,3.78,1705608.0,3.5864,3.6151,3.5864,3.6151,1705608.0
2015-09-02 15:00:00,3.78,3.8,3.77,3.78,1825920.0,3.6151,3.6342,3.6055,3.6151,1825920.0
2015-09-02 15:10:00,3.78,3.79,3.74,3.76,1361712.0,3.6151,3.6246,3.5768,3.5959,1361712.0
2015-09-02 15:20:00,3.77,3.79,3.76,3.79,1540248.0,3.6055,3.6246,3.5959,3.6246,1540248.0
2015-09-02 15:30:00,3.79,3.82,3.79,3.81,2822064.0,3.6246,3.6533,3.6246,3.6437,2822064.0
2015-09-02 15:40:00,3.81,3.83,3.8,3.81,2897208.0,3.6437,3.6629,3.6342,3.6437,2897208.0
2015-09-02 15:50:00,3.82,3.89,3.82,3.89,4590072.0,3.6533,3.7203,3.6533,3.7203,4590072.0
2015-09-03 09:30:00,3.94,3.96,3.9,3.96,5152944.0,3.7681,3.7872,3.7298,3.7872,5152944.0
2015-09-03 09:40:00,3.96,3.98,3.94,3.95,2616960.0,3.7872,3.8063,3.7681,3.7776,2616960.0
2015-09-03 09:50:00,3.95,3.97,3.92,3.92,2252688.0,3.7776,3.7968,3.7489,3.7489,2252688.0
2015-09-03 10:00:00,3.92,3.94,3.9,3.94,3551472.0,3.7489,3.7681,3.7298,3.7681,3551472.0
2015-09-03 10:10:00,3.93,3.97,3.92,3.97,4422576.0,3.7585,3.7968,3.7489,3.7968,4422576.0
2015-09-03 10:20:00,3.97,3.98,3.96,3.98,2989440.0,3.7968,3.8063,3.7872,3.8063,2989440.0
2015-09-03 10:30:00,3.98,3.98,3.95,3.96,2443608.0,3.8063,3.8063,3.7776,3.7872,2443608.0
2015-09-03 10:40:00,3.96,3.98,3.95,3.97,1293456.0,3.7872,3.8063,3.7776,3.7968,1293456.0
2015-09-03 10:50:00,3.97,4.0,3.97,4.0,2691096.0,3.7968,3.8255,3.7968,3.8255,2691096.0
2015-09-03 11:00:00,4.0,4.01,3.98,4.0,2304000.0,3.8255,3.835,3.8063,3.8255,2304000.0
2015-09-03 11:10:00,4.0,4.0,3.97,3.98,1687392.0,3.8255,3.8255,3.7968,3.8063,1687392.0
2015-09-03 11:20:00,3.98,3.98,3.96,3.96,3037704.0,3.8063,3.8063,3.7872,3.7872,3037704.0
2015-09-03 11:30:00,3.96,3.97,3.94,3.94,2805216.0,3.7872,3.7968,3.7681,3.7681,2805216.0
2015-09-03 11:40:00,3.95,3.96,3.94,3.95,2876184.0,3.7776,3.7872,3.7681,3.7776,2876184.0
2015-09-03 11:50:00,3.95,3.95,3.93,3.95,1768416.0,3.7776,3.7776,3.7585,3.7776,1768416.0
2015-09-03 12:00:00,3.94,3.95,3.93,3.94,1022736.0,3.7681,3.7776,3.7585,3.7681,1022736.0
2015-09-03 12:10:00,3.94,3.95,3.93,3.95,621768.0,3.7681,3.7776,3.7585,3.7776,621768.0
2015-09-03 12:20:00,3.95,3.95,3.93,3.94,681456.0,3.7776,3.7776,3.7585,3.7681,681456.0
2015-09-03 12:30:00,3.95,3.95,3.9,3.9,2296656.0,3.7776,3.7776,3.7298,3.7298,2296656.0
2015-09-03 12:40:00,3.9,3.92,3.89,3.92,1841472.0,3.7298,3.7489,3.7203,3.7489,1841472.0
2015-09-03 12:50:00,3.92,3.92,3.9,3.9,1369368.0,3.7489,3.7489,3.7298,3.7298,1369368.0
2015-09-03 13:00:00,3.9,3.9,3.85,3.86,2955456.0,3.7298,3.7298,3.682,3.6916,2955456.0
2015-09-03 13:10:00,3.86,3.88,3.84,3.88,1960200.0,3.6916,3.7107,3.6724,3.7107,1960200.0
2015-09-03 13:20:00,3.88,3.9,3.87,3.89,2765160.0,3.7107,3.7298,3.7011,3.7203,2765160.0
2015-09-03 13:30:00,3.89,3.89,3.87,3.87,2493744.0,3.7203,3.7203,3.7011,3.7011,2493744.0
2015-09-03 13:40:00,3.87,3.88,3.85,3.88,1815216.0,3.7011,3.7107,3.682,3.7107,1815216.0
2015-09-03 13:50:00,3.88,3.88,3.83,3.83,1483728.0,3.7107,3.7107,3.6629,3.6629,1483728.0
2015-09-03 14:00:00,3.83,3.85,3.81,3.81,4179552.0,3.6629,3.682,3.6437,3.6437,4179552.0
2015-09-03 14:10:00,3.82,3.85,3.82,3.84,2873400.0,3.6533,3.682,3.6533,3.6724,2873400.0
2015-09-03 14:20:00,3.84,3.87,3.82,3.87,2082456.0,3.6724,3.7011,3.6533,3.7011,2082456.0
2015-09-03 14:30:00,3.86,3.89,3.85,3.88,2789088.0,3.6916,3.7203,3.682,3.7107,2789088.0
2015-09-03 14:40:00,3.89,3.9,3.88,3.89,2569368.0,3.7203,3.7298,3.7107,3.7203,2569368.0
2015-09-03 14:50:00,3.89,3.89,3.85,3.87,2687856.0,3.7203,3.7203,3.682,3.7011,2687856.0
2015-09-03 15:00:00,3.88,3.89,3.85,3.85,3601704.0,3.7107,3.7203,3.682,3.682,3601704.0
2015-09-03 15:10:00,3.85,3.88,3.85,3.87,2425752.0,3.682,3.7107,3.682,3.7011,2425752.0
2015-09-03 15:20:00,3.87,3.88,3.84,3.85,2238120.0,3.7011,3.7107,3.6724,3.682,2238120.0
2015-09-03 15:30:00,3.84,3.84,3.8,3.81,4165008.0,3.6724,3.6724,3.6342,3.6437,4165008.0
2015-09-03 15:40:00,3.81,3.86,3.8,3.83,5427744.0,3.6437,3.6916,3.6342,3.6629,5427744.0
2015-09-03 15:50:00,3.83,3.86,3.83,3.83,5558136.0,3.6629,3.6916,3.6629,3.6629,5558136.0
2015-09-04 09:30:00,3.67,3.73,3.67,3.72,8087568.0,3.5099,3.5672,3.5099,3.5577,8087568.0
2015-09-04 09:40:00,3.72,3.75,3.7,3.71,6490896.0,3.5577,3.5864,3.5385,3.5481,6490896.0
2015-09-04 09:50:00,3.7,3.7,3.67,3.69,8267064.0,3.5385,3.5385,3.5099,3.529,8267064.0
2015-09-04 10:00:00,3.69,3.71,3.68,3.71,2687208.0,3.529,3.5481,3.5194,3.5481,2687208.0
2015-09-04 10:10:00,3.71,3.73,3.69,3.71,4852944.0,3.5481,3.5672,3.529,3.5481,4852944.0
2015-09-04 10:20:00,3.71,3.75,3.71,3.75,2787792.0,3.5481,3.5864,3.5481,3.5864,2787792.0
2015-09-04 10:30:00,3.74,3.77,3.73,3.76,4736256.0,3.5768,3.6055,3.5672,3.5959,4736256.0
2015-09-04 10:40:00,3.76,3.76,3.71,3.71,1898592.0,3.5959,3.5959,3.5481,3.5481,1898592.0
2015-09-04 10:50:00,3.71,3.73,3.7,3.71,2037000.0,3.5481,3.5672,3.5385,3.5481,2037000.0
2015-09-04 11:00:00,3.71,3.73,3.69,3.69,1594008.0,3.5481,3.5672,3.529,3.529,1594008.0
2015-09-04 11:10:00,3.7,3.71,3.69,3.71,2018184.0,3.5385,3.5481,3.529,3.5481,2018184.0
2015-09-04 11:20:00,3.7,3.72,3.7,3.72,1131984.0,3.5385,3.5577,3.5385,3.5577,1131984.0
2015-09-04 11:30:00,3.71,3.72,3.69,3.7,825936.0,3.5481,3.5577,3.529,3.5385,825936.0
2015-09-04 11:40:00,3.7,3.73,3.7,3.73,2008872.0,3.5385,3.5672,3.5385,3.5672,2008872.0
2015-09-04 11:50:00,3.73,3.73,3.71,3.72,1972728.0,3.5672,3.5672,3.5481,3.5577,1972728.0
2015-09-04 12:00:00,3.72,3.72,3.7,3.72,2199960.0,3.5577,3.5577,3.5385,3.5577,2199960.0
2015-09-04 12:10:00,3.72,3.72,3.69,3.7,692688.0,3.5577,3.5577,3.529,3.5385,692688.0
2015-09-04 12:20:00,3.69,3.7,3.67,3.68,2285928.0,3.529,3.5385,3.5099,3.5194,2285928.0
2015-09-04 12:30:00,3.68,3.7,3.67,3.69,2989752.0,3.5194,3.5385,3.5099,3.529,2989752.0
2015-09-04 12:40:00,3.68,3.69,3.66,3.68,1982040.0,3.5194,3.529,3.5003,3.5194,1982040.0
2015-09-04 12:50:00,3.68,3.69,3.67,3.67,2607936.0,3.5194,3.529,3.5099,3.5099,2607936.0
2015-09-04 13:00:00,3.67,3.67,3.65,3.66,3375240.0,3.5099,3.5099,3.4907,3.5003,3375240.0
2015-09-04 13:10:00,3.66,3.67,3.65,3.66,3517008.0,3.5003,3.5099,3.4907,3.5003,3517008.0
2015-09-04 13:20:00,3.66,3.67,3.64,3.67,3695736.0,3.5003,3.5099,3.4812,3.5099,3695736.0
2015-09-04 13:30:00,3.67,3.69,3.66,3.68,3478848.0,3.5099,3.529,3.5003,3.5194,3478848.0
2015-09-04 13:40:00,3.68,3.68,3.66,3.67,2062104.0,3.5194,3.5194,3.5003,3.5099,2062104.0
2015-09-04 13:50:00,3.67,3.68,3.66,3.66,939576.0,3.5099,3.5194,3.5003,3.5003,939576.0
2015-09-04 14:00:00,3.66,3.66,3.64,3.65,3048360.0,3.5003,3.5003,3.4812,3.4907,3048360.0
2015-09-04 14:10:00,3.65,3.66,3.64,3.65,1175688.0,3.4907,3.5003,3.4812,3.4907,1175688.0
2015-09-04 14:20:00,3.65,3.65,3.63,3.64,3382320.0,3.4907,3.4907,3.4716,3.4812,3382320.0
2015-09-04 14:30:00,3.65,3.65,3.63,3.64,913200.0,3.4907,3.4907,3.4716,3.4812,913200.0
2015-09-04 14:40:00,3.64,3.68,3.64,3.67,5101296.0,3.4812,3.5194,3.4812,3.5099,5101296.0
2015-09-04 14:50:00,3.68,3.69,3.66,3.69,4064160.0,3.5194,3.529,3.5003,3.529,4064160.0
2015-09-04 15:00:00,3.69,3.7,3.68,3.68,7048416.0,3.529,3.5385,3.5194,3.5194,7048416.0
2015-09-04 15:10:00,3.68,3.69,3.66,3.68,2929608.0,3.5194,3.529,3.5003,3.5194,2929608.0
2015-09-04 15:20:00,3.68,3.69,3.67,3.69,2383920.0,3.5194,3.529,3.5099,3.529,2383920.0
2015-09-04 15:30:00,3.69,3.72,3.68,3.7,4343184.0,3.529,3.5577,3.5194,3.5385,4343184.0
2015-09-04 15:40:00,3.7,3.74,3.7,3.74,4920864.0,3.5385,3.5768,3.5385,3.5768,4920864.0
2015-09-04 15:50:00,3.74,3.74,3.69,3.69,8102088.0,3.5768,3.5768,3.529,3.529,8102088.0
2015-09-08 09:30:00,3.91,3.94,3.9,3.92,6374376.0,3.7394,3.7681,3.7298,3.7489,6374376.0
2015-09-08 09:40:00,3.92,3.97,3.92,3.97,5369856.0,3.7489,3.7968,3.7489,3.7968,5369856.0
2015-09-08 09:50:00,3.97,3.98,3.94,3.94,3916584.0,3.7968,3.8063,3.7681,3.7681,3916584.0
2015-09-08 10:00:00,3.94,3.95,3.91,3.92,4941744.0,3.7681,3.7776,3.7394,3.7489,4941744.0
2015-09-08 10:10:00,3.92,3.93,3.91,3.92,5183424.0,3.7489,3.7585,3.7394,3.7489,5183424.0
2015-09-08 10:20:00,3.92,3.93,3.9,3.93,4205280.0,3.7489,3.7585,3.7298,3.7585,4205280.0
2015-09-08 10:30:00,3.93,3.94,3.9,3.9,2488440.0,3.7585,3.7681,3.7298,3.7298,2488440.0
2015-09-08 10:40:00,3.9,3.91,3.88,3.89,3430392.0,3.7298,3.7394,3.7107,3.7203,3430392.0
2015-09-08 10:50:00,3.89,3.91,3.88,3.91,3004632.0,3.7203,3.7394,3.7107,3.7394,3004632.0
2015-09-08 11:00:00,3.91,3.91,3.89,3.89,1849560.0,3.7394,3.7394,3.7203,3.7203,1849560.0
2015-09-08 11:10:00,3.9,3.91,3.89,3.9,1585344.0,3.7298,3.7394,3.7203,3.7298,1585344.0
2015-09-08 11:20:00,3.9,3.92,3.9,3.92,2536704.0,3.7298,3.7489,3.7298,3.7489,2536704.0
2015-09-08 11:30:00,3.91,3.92,3.9,3.91,456432.0,3.7394,3.7489,3.7298,3.7394,456432.0
2015-09-08 11:40:00,3.91,3.92,3.9,3.9,814128.0,3.7394,3.7489,3.7298,3.7298,814128.0
2015-09-08 11:50:00,3.91,3.91,3.88,3.89,1883208.0,3.7394,3.7394,3.7107,3.7203,1883208.0
2015-09-08 12:00:00,3.88,3.9,3.88,3.9,1362336.0,3.7107,3.7298,3.7107,3.7298,1362336.0
2015-09-08 12:10:00,3.89,3.92,3.89,3.91,1443216.0,3.7203,3.7489,3.7203,3.7394,1443216.0
2015-09-08 12:20:00,3.92,3.93,3.91,3.93,1302216.0,3.7489,3.7585,3.7394,3.7585,1302216.0
2015-09-08 12:30:00,3.93,3.94,3.91,3.92,1024464.0,3.7585,3.7681,3.7394,3.7489,1024464.0
2015-09-08 12:40:00,3.91,3.93,3.91,3.92,1432848.0,3.7394,3.7585,3.7394,3.7489,1432848.0
2015-09-08 12:50:00,3.92,3.92,3.9,3.9,1242600.0,3.7489,3.7489,3.7298,3.7298,1242600.0
2015-09-08 13:00:00,3.9,3.9,3.88,3.88,2325528.0,3.7298,3.7298,3.7107,3.7107,2325528.0
2015-09-08 13:10:00,3.88,3.89,3.87,3.87,1855752.0,3.7107,3.7203,3.7011,3.7011,1855752.0
2015-09-08 13:20:00,3.87,3.88,3.86,3.88,2389800.0,3.7011,3.7107,3.6916,3.7107,2389800.0
2015-09-08 13:30:00,3.87,3.9,3.86,3.9,2711208.0,3.7011,3.7298,3.6916,3.7298,2711208.0
2015-09-08 13:40:00,3.9,3.91,3.9,3.91,1447584.0,3.7298,3.7394,3.7298,3.7394,1447584.0
2015-09-08 13:50:00,3.91,3.92,3.91,3.92,1125792.0,3.7394,3.7489,3.7394,3.7489,1125792.0
2015-09-08 14:00:00,3.92,3.93,3.92,3.93,1726944.0,3.7489,3.7585,3.7489,3.7585,1726944.0
2015-09-08 14:10:00,3.93,3.94,3.92,3.94,1870152.0,3.7585,3.7681,3.7489,3.7681,1870152.0
2015-09-08 14:20:00,3.94,3.95,3.94,3.95,2133408.0,3.7681,3.7776,3.7681,3.7776,2133408.0
2015-09-08 14:30:00,3.95,3.97,3.95,3.97,3116424.0,3.7776,3.7968,3.7776,3.7968,3116424.0
2015-09-08 14:40:00,3.97,3.98,3.96,3.96,2307600.0,3.7968,3.8063,3.7872,3.7872,2307600.0
2015-09-08 14:50:00,3.96,3.97,3.96,3.96,1240632.0,3.7872,3.7968,3.7872,3.7872,1240632.0
2015-09-08 15:00:00,3.97,3.98,3.96,3.96,1583184.0,3.7968,3.8063,3.7872,3.7872,1583184.0
2015-09-08 15:10:00,3.96,3.97,3.96,3.97,1350888.0,3.7872,3.7968,3.7872,3.7968,1350888.0
2015-09-08 15:20:00,3.96,3.98,3.95,3.98,3813672.0,3.7872,3.8063,3.7776,3.8063,3813672.0
2015-09-08 15:30:00,3.98,4.0,3.97,4.0,5776632.0,3.8063,3.8255,3.7968,3.8255,5776632.0
2015-09-08 15:40:00,4.0,4.0,3.99,4.0,3436992.0,3.8255,3.8255,3.8159,3.8255,3436992.0
2015-09-08 15:50:00,4.0,4.02,3.99,4.0,6797832.0,3.8255,3.8446,3.8159,3.8255,6797832.0
2015-09-09 09:30:00,4.15,4.15,4.12,4.13,8508528.0,3.9689,3.9689,3.9402,3.9498,8508528.0
2015-09-09 09:40:00,4.13,4.13,4.09,4.09,5539392.0,3.9498,3.9498,3.9115,3.9115,5539392.0
2015-09-09 09:50:00,4.1,4.11,4.08,4.1,3561024.0,3.9211,3.9307,3.902,3.9211,3561024.0
2015-09-09 10:00:00,4.1,4.11,4.07,4.07,3475488.0,3.9211,3.9307,3.8924,3.8924,3475488.0
2015-09-09 10:10:00,4.07,4.09,4.06,4.06,4277352.0,3.8924,3.9115,3.8828,3.8828,4277352.0
2015-09-09 10:20:00,4.06,4.09,4.05,4.08,3863040.0,3.8828,3.9115,3.8733,3.902,3863040.0
2015-09-09 10:30:00,4.08,4.09,4.04,4.05,2525592.0,3.902,3.9115,3.8637,3.8733,2525592.0
2015-09-09 10:40:00,4.05,4.05,4.03,4.05,2708856.0,3.8733,3.8733,3.8541,3.8733,2708856.0
2015-09-09 10:50:00,4.04,4.05,4.02,4.03,3367632.0,3.8637,3.8733,3.8446,3.8541,3367632.0
2015-09-09 11:00:00,4.03,4.05,4.02,4.05,2817408.0,3.8541,3.8733,3.8446,3.8733,2817408.0
2015-09-09 11:10:00,4.05,4.06,4.04,4.04,2876232.0,3.8733,3.8828,3.8637,3.8637,2876232.0
2015-09-09 11:20:00,4.04,4.04,4.02,4.03,2605080.0,3.8637,3.8637,3.8446,3.8541,2605080.0
2015-09-09 11:30:00,4.03,4.05,4.03,4.03,1387464.0,3.8541,3.8733,3.8541,3.8541,1387464.0
2015-09-09 11:40:00,4.03,4.03,4.01,4.02,3396960.0,3.8541,3.8541,3.835,3.8446,3396960.0
2015-09-09 11:50:00,4.02,4.04,4.01,4.04,2739720.0,3.8446,3.8637,3.835,3.8637,2739720.0
2015-09-09 12:00:00,4.03,4.06,4.03,4.05,1411752.0,3.8541,3.8828,3.8541,3.8733,1411752.0
2015-09-09 12:10:00,4.05,4.07,4.04,4.06,2253768.0,3.8733,3.8924,3.8637,3.8828,2253768.0
2015-09-09 12:20:00,4.07,4.08,4.06,4.08,2808240.0,3.8924,3.902,3.8828,3.902,2808240.0
2015-09-09 12:30:00,4.08,4.08,4.06,4.07,2206128.0,3.902,3.902,3.8828,3.8924,2206128.0
2015-09-09 12:40:00,4.07,4.08,4.06,4.06,1648752.0,3.8924,3.902,3.8828,3.8828,1648752.0
2015-09-09 12:50:00,4.06,4.06,4.05,4.06,2534760.0,3.8828,3.8828,3.8733,3.8828,2534760.0
2015-09-09 13:00:00,4.06,4.07,4.05,4.06,1412856.0,3.8828,3.8924,3.8733,3.8828,1412856.0
2015-09-09 13:10:00,4.06,4.09,4.06,4.09,2657664.0,3.8828,3.9115,3.8828,3.9115,2657664.0
2015-09-09 13:20:00,4.09,4.1,4.05,4.05,2758728.0,3.9115,3.9211,3.8733,3.8733,2758728.0
2015-09-09 13:30:00,4.05,4.05,4.02,4.02,2481240.0,3.8733,3.8733,3.8446,3.8446,2481240.0
2015-09-09 13:40:00,4.02,4.03,4.01,4.02,2606424.0,3.8446,3.8541,3.835,3.8446,2606424.0
2015-09-09 13:50:00,4.01,4.01,3.98,3.99,3146064.0,3.835,3.835,3.8063,3.8159,3146064.0
2015-09-09 14:00:00,3.99,4.01,3.97,4.0,2757240.0,3.8159,3.835,3.7968,3.8255,2757240.0
2015-09-09 14:10:00,4.0,4.02,4.0,4.01,1866600.0,3.8255,3.8446,3.8255,3.835,1866600.0
2015-09-09 14:20:00,4.01,4.01,3.97,3.98,2525472.0,3.835,3.835,3.7968,3.8063,2525472.0
2015-09-09 14:30:00,3.98,3.99,3.96,3.97,2994888.0,3.8063,3.8159,3.7872,3.7968,2994888.0
2015-09-09 14:40:00,3.97,3.97,3.93,3.95,3175728.0,3.7968,3.7968,3.7585,3.7776,3175728.0
2015-09-09 14:50:00,3.95,3.97,3.95,3.96,2503872.0,3.7776,3.7968,3.7776,3.7872,2503872.0
2015-09-09 15:00:00,3.96,3.99,3.94,3.98,4347936.0,3.7872,3.8159,3.7681,3.8063,4347936.0
2015-09-09 15:10:00,3.98,3.99,3.95,3.98,3902016.0,3.8063,3.8159,3.7776,3.8063,3902016.0
2015-09-09 15:20:00,3.97,3.99,3.93,3.94,3491280.0,3.7968,3.8159,3.7585,3.7681,3491280.0
2015-09-09 15:30:00,3.94,3.94,3.9,3.9,4165776.0,3.7681,3.7681,3.7298,3.7298,4165776.0
2015-09-09 15:40:00,3.9,3.9,3.85,3.87,7883592.0,3.7298,3.7298,3.682,3.7011,7883592.0
2015-09-09 15:50:00,3.87,3.87,3.84,3.87,7499688.0,3.7011,3.7011,3.6724,3.7011,7499688.0
2015-09-10 09:30:00,3.85,3.9,3.84,3.9,8219496.0,3.682,3.7298,3.6724,3.7298,8219496.0
2015-09-10 09:40:00,3.9,3.92,3.89,3.91,6461016.0,3.7298,3.7489,3.7203,3.7394,6461016.0
2015-09-10 09:50:00,3.91,3.92,3.88,3.88,3171816.0,3.7394,3.7489,3.7107,3.7107,3171816.0
2015-09-10 10:00:00,3.88,3.9,3.87,3.88,2807448.0,3.7107,3.7298,3.7011,3.7107,2807448.0
2015-09-10 10:10:00,3.88,3.89,3.85,3.89,2198616.0,3.7107,3.7203,3.682,3.7203,2198616.0
2015-09-10 10:20:00,3.89,3.91,3.88,3.9,1538544.0,3.7203,3.7394,3.7107,3.7298,1538544.0
2015-09-10 10:30:00,3.9,3.97,3.9,3.97,4207056.0,3.7298,3.7968,3.7298,3.7968,4207056.0
2015-09-10 10:40:00,3.97,4.0,3.97,4.0,3305208.0,3.7968,3.8255,3.7968,3.8255,3305208.0
2015-09-10 10:50:00,4.0,4.02,3.98,3.99,3037056.0,3.8255,3.8446,3.8063,3.8159,3037056.0
2015-09-10 11:00:00,3.99,3.99,3.96,3.96,2610552.0,3.8159,3.8159,3.7872,3.7872,2610552.0
2015-09-10 11:10:00,3.96,3.97,3.92,3.93,2320776.0,3.7872,3.7968,3.7489,3.7585,2320776.0
2015-09-10 11:20:00,3.93,3.94,3.92,3.94,2384376.0,3.7585,3.7681,3.7489,3.7681,2384376.0
2015-09-10 11:30:00,3.94,3.98,3.94,3.97,2634096.0,3.7681,3.8063,3.7681,3.7968,2634096.0
2015-09-10 11:40:00,3.97,3.98,3.95,3.95,3209400.0,3.7968,3.8063,3.7776,3.7776,3209400.0
2015-09-10 11:50:00,3.96,3.98,3.95,3.97,2000520.0,3.7872,3.8063,3.7776,3.7968,2000520.0
2015-09-10 12:00:00,3.97,4.0,3.96,4.0,2166192.0,3.7968,3.8255,3.7872,3.8255,2166192.0
2015-09-10 12:10:00,4.0,4.0,3.97,3.97,1947984.0,3.8255,3.8255,3.7968,3.7968,1947984.0
2015-09-10 12:20:00,3.97,3.99,3.96,3.97,2095368.0,3.7968,3.8159,3.7872,3.7968,2095368.0
2015-09-10 12:30:00,3.97,3.99,3.96,3.99,1022352.0,3.7968,3.8159,3.7872,3.8159,1022352.0
2015-09-10 12:40:00,3.99,4.0,3.97,4.0,2087520.0,3.8159,3.8255,3.7968,3.8255,2087520.0
2015-09-10 12:50:00,4.0,4.0,3.97,3.98,1531488.0,3.8255,3.8255,3.7968,3.8063,1531488.0
2015-09-10 13:00:00,3.98,3.98,3.97,3.98,2559096.0,3.8063,3.8063,3.7968,3.8063,2559096.0
2015-09-10 13:10:00,3.98,3.99,3.97,3.98,763536.0,3.8063,3.8159,3.7968,3.8063,763536.0
2015-09-10 13:20:00,3.98,4.03,3.97,4.03,3221640.0,3.8063,3.8541,3.7968,3.8541,3221640.0
2015-09-10 13:30:00,4.03,4.07,4.02,4.06,5846328.0,3.8541,3.8924,3.8446,3.8828,5846328.0
2015-09-10 13:40:00,4.06,4.06,4.03,4.04,3242112.0,3.8828,3.8828,3.8541,3.8637,3242112.0
2015-09-10 13:50:00,4.04,4.05,4.02,4.04,2451336.0,3.8637,3.8733,3.8446,3.8637,2451336.0
2015-09-10 14:00:00,4.04,4.04,4.02,4.02,1929048.0,3.8637,3.8637,3.8446,3.8446,1929048.0
2015-09-10 14:10:00,4.02,4.04,4.0,4.01,1315224.0,3.8446,3.8637,3.8255,3.835,1315224.0
2015-09-10 14:20:00,4.01,4.02,4.0,4.02,1969488.0,3.835,3.8446,3.8255,3.8446,1969488.0
2015-09-10 14:30:00,4.02,4.03,4.01,4.02,3012768.0,3.8446,3.8541,3.835,3.8446,3012768.0
2015-09-10 14:40:00,4.02,4.04,4.01,4.01,2900184.0,3.8446,3.8637,3.835,3.835,2900184.0
2015-09-10 14:50:00,4.01,4.02,3.98,3.98,2622888.0,3.835,3.8446,3.8063,3.8063,2622888.0
2015-09-10 15:00:00,3.98,3.98,3.96,3.97,2846400.0,3.8063,3.8063,3.7872,3.7968,2846400.0
2015-09-10 15:10:00,3.98,4.0,3.97,3.98,4430832.0,3.8063,3.8255,3.7968,3.8063,4430832.0
2015-09-10 15:20:00,3.98,3.99,3.95,3.97,4719960.0,3.8063,3.8159,3.7776,3.7968,4719960.0
2015-09-10 15:30:00,3.96,3.96,3.94,3.95,4422744.0,3.7872,3.7872,3.7681,3.7776,4422744.0
2015-09-10 15:40:00,3.95,3.97,3.93,3.96,4596816.0,3.7776,3.7968,3.7585,3.7872,4596816.0
2015-09-10 15:50:00,3.97,4.0,3.96,3.99,3955296.0,3.7968,3.8255,3.7872,3.8159,3955296.0
2015-09-11 09:30:00,3.94,3.97,3.92,3.96,5540640.0,3.7681,3.7968,3.7489,3.7872,5540640.0
2015-09-11 09:40:00,3.96,3.97,3.93,3.93,2531184.0,3.7872,3.7968,3.7585,3.7585,2531184.0
2015-09-11 09:50:00,3.94,3.95,3.92,3.92,4326888.0,3.7681,3.7776,3.7489,3.7489,4326888.0
2015-09-11 10:00:00,3.92,3.93,3.91,3.93,5472840.0,3.7489,3.7585,3.7394,3.7585,5472840.0
2015-09-11 10:10:00,3.93,3.94,3.92,3.94,3234528.0,3.7585,3.7681,3.7489,3.7681,3234528.0
2015-09-11 10:20:00,3.94,3.95,3.93,3.94,1648224.0,3.7681,3.7776,3.7585,3.7681,1648224.0
2015-09-11 10:30:00,3.94,3.94,3.92,3.94,2155128.0,3.7681,3.7681,3.7489,3.7681,2155128.0
2015-09-11 10:40:00,3.95,3.96,3.94,3.95,1533648.0,3.7776,3.7872,3.7681,3.7776,1533648.0
2015-09-11 10:50:00,3.95,3.95,3.92,3.93,1912608.0,3.7776,3.7776,3.7489,3.7585,1912608.0
2015-09-11 11:00:00,3.92,3.94,3.91,3.93,2953560.0,3.7489,3.7681,3.7394,3.7585,2953560.0
2015-09-11 11:10:00,3.93,3.93,3.91,3.93,1693632.0,3.7585,3.7585,3.7394,3.7585,1693632.0
2015-09-11 11:20:00,3.93,3.95,3.92,3.95,1558296.0,3.7585,3.7776,3.7489,3.7776,1558296.0
2015-09-11 11:30:00,3.95,3.96,3.93,3.96,1493280.0,3.7776,3.7872,3.7585,3.7872,1493280.0
2015-09-11 11:40:00,3.96,3.96,3.94,3.95,927864.0,3.7872,3.7872,3.7681,3.7776,927864.0
2015-09-11 11:50:00,3.95,3.98,3.95,3.97,2533704.0,3.7776,3.8063,3.7776,3.7968,2533704.0
2015-09-11 12:00:00,3.98,4.0,3.97,3.99,3083280.0,3.8063,3.8255,3.7968,3.8159,3083280.0
2015-09-11 12:10:00,4.0,4.01,4.0,4.0,2359848.0,3.8255,3.835,3.8255,3.8255,2359848.0
2015-09-11 12:20:00,4.0,4.01,3.99,4.01,1716696.0,3.8255,3.835,3.8159,3.835,1716696.0
2015-09-11 12:30:00,4.01,4.02,4.0,4.0,2031288.0,3.835,3.8446,3.8255,3.8255,2031288.0
2015-09-11 12:40:00,4.0,4.02,4.0,4.02,1163112.0,3.8255,3.8446,3.8255,3.8446,1163112.0
2015-09-11 12:50:00,4.02,4.03,4.01,4.02,1255512.0,3.8446,3.8541,3.835,3.8446,1255512.0
2015-09-11 13:00:00,4.02,4.02,4.01,4.01,1011384.0,3.8446,3.8446,3.835,3.835,1011384.0
2015-09-11 13:10:00,4.01,4.02,4.0,4.0,2188080.0,3.835,3.8446,3.8255,3.8255,2188080.0
2015-09-11 13:20:00,3.99,3.99,3.98,3.98,1934688.0,3.8159,3.8159,3.8063,3.8063,1934688.0
2015-09-11 13:30:00,3.98,3.99,3.97,3.98,1390560.0,3.8063,3.8159,3.7968,3.8063,1390560.0
2015-09-11 13:40:00,3.98,3.99,3.97,3.98,2022168.0,3.8063,3.8159,3.7968,3.8063,2022168.0
2015-09-11 13:50:00,3.98,3.99,3.98,3.99,1095792.0,3.8063,3.8159,3.8063,3.8159,1095792.0
2015-09-11 14:00:00,3.99,3.99,3.97,3.98,1246632.0,3.8159,3.8159,3.7968,3.8063,1246632.0
2015-09-11 14:10:00,3.98,3.99,3.98,3.99,1253928.0,3.8063,3.8159,3.8063,3.8159,1253928.0
2015-09-11 14:20:00,3.99,4.01,3.99,4.01,3032256.0,3.8159,3.835,3.8159,3.835,3032256.0
2015-09-11 14:30:00,4.01,4.04,4.01,4.03,2947128.0,3.835,3.8637,3.835,3.8541,2947128.0
2015-09-11 14:40:00,4.03,4.04,4.02,4.03,1504512.0,3.8541,3.8637,3.8446,3.8541,1504512.0
2015-09-11 14:50:00,4.03,4.03,4.02,4.02,1400712.0,3.8541,3.8541,3.8446,3.8446,1400712.0
2015-09-11 15:00:00,4.02,4.04,4.02,4.03,2595696.0,3.8446,3.8637,3.8446,3.8541,2595696.0
2015-09-11 15:10:00,4.03,4.05,4.03,4.04,1781328.0,3.8541,3.8733,3.8541,3.8637,1781328.0
2015-09-11 15:20:00,4.03,4.04,4.02,4.03,2506896.0,3.8541,3.8637,3.8446,3.8541,2506896.0
2015-09-11 15:30:00,4.03,4.04,4.02,4.04,1992768.0,3.8541,3.8637,3.8446,3.8637,1992768.0
2015-09-11 15:40:00,4.04,4.04,4.02,4.02,2664384.0,3.8637,3.8637,3.8446,3.8446,2664384.0
2015-09-11 15:50:00,4.03,4.06,4.03,4.06,5278992.0,3.8541,3.8828,3.8541,3.8828,5278992.0
2015-09-14 09:30:00,4.1,4.11,4.04,4.05,4002912.0,3.9211,3.9307,3.8637,3.8733,4002912.0
2015-09-14 09:40:00,4.05,4.07,4.01,4.02,4031184.0,3.8733,3.8924,3.835,3.8446,4031184.0
2015-09-14 09:50:00,4.02,4.03,4.0,4.02,3582312.0,3.8446,3.8541,3.8255,3.8446,3582312.0
2015-09-14 10:00:00,4.01,4.03,4.01,4.03,2469408.0,3.835,3.8541,3.835,3.8541,2469408.0
2015-09-14 10:10:00,4.03,4.05,4.02,4.04,3303864.0,3.8541,3.8733,3.8446,3.8637,3303864.0
2015-09-14 10:20:00,4.04,4.04,4.02,4.02,1812552.0,3.8637,3.8637,3.8446,3.8446,1812552.0
2015-09-14 10:30:00,4.02,4.04,4.02,4.04,2843016.0,3.8446,3.8637,3.8446,3.8637,2843016.0
2015-09-14 10:40:00,4.04,4.04,4.03,4.04,1591392.0,3.8637,3.8637,3.8541,3.8637,1591392.0
2015-09-14 10:50:00,4.04,4.04,4.01,4.02,2695656.0,3.8637,3.8637,3.835,3.8446,2695656.0
2015-09-14 11:00:00,4.02,4.04,4.02,4.03,1088736.0,3.8446,3.8637,3.8446,3.8541,1088736.0
2015-09-14 11:10:00,4.04,4.04,4.02,4.02,833376.0,3.8637,3.8637,3.8446,3.8446,833376.0
2015-09-14 11:20:00,4.03,4.03,4.0,4.0,1895976.0,3.8541,3.8541,3.8255,3.8255,1895976.0
2015-09-14 11:30:00,4.0,4.0,3.99,4.0,5057760.0,3.8255,3.8255,3.8159,3.8255,5057760.0
2015-09-14 11:40:00,4.0,4.01,3.98,3.99,2273616.0,3.8255,3.835,3.8063,3.8159,2273616.0
2015-09-14 11:50:00,3.99,4.01,3.99,4.0,1183368.0,3.8159,3.835,3.8159,3.8255,1183368.0
2015-09-14 12:00:00,4.0,4.01,3.99,3.99,1321056.0,3.8255,3.835,3.8159,3.8159,1321056.0
2015-09-14 12:10:00,3.99,4.0,3.98,4.0,1567248.0,3.8159,3.8255,3.8063,3.8255,1567248.0
2015-09-14 12:20:00,3.99,4.01,3.99,4.0,1627992.0,3.8159,3.835,3.8159,3.8255,1627992.0
2015-09-14 12:30:00,4.0,4.02,3.99,4.0,2453304.0,3.8255,3.8446,3.8159,3.8255,2453304.0
2015-09-14 12:40:00,4.0,4.01,3.99,3.99,2364432.0,3.8255,3.835,3.8159,3.8159,2364432.0
2015-09-14 12:50:00,3.99,4.0,3.99,4.0,1574760.0,3.8159,3.8255,3.8159,3.8255,1574760.0
2015-09-14 13:00:00,4.0,4.0,3.99,3.99,2256408.0,3.8255,3.8255,3.8159,3.8159,2256408.0
2015-09-14 13:10:00,3.99,4.0,3.99,4.0,914208.0,3.8159,3.8255,3.8159,3.8255,914208.0
2015-09-14 13:20:00,4.0,4.0,3.99,3.99,1528056.0,3.8255,3.8255,3.8159,3.8159,1528056.0
2015-09-14 13:30:00,3.99,4.01,3.99,4.01,3614952.0,3.8159,3.835,3.8159,3.835,3614952.0
2015-09-14 13:40:00,4.01,4.03,4.01,4.03,4320744.0,3.835,3.8541,3.835,3.8541,4320744.0
2015-09-14 13:50:00,4.03,4.04,4.02,4.04,2196768.0,3.8541,3.8637,3.8446,3.8637,2196768.0
2015-09-14 14:00:00,4.04,4.04,4.02,4.02,1139136.0,3.8637,3.8637,3.8446,3.8446,1139136.0
2015-09-14 14:10:00,4.02,4.02,4.01,4.02,766224.0,3.8446,3.8446,3.835,3.8446,766224.0
2015-09-14 14:20:00,4.02,4.03,4.01,4.01,1020096.0,3.8446,3.8541,3.835,3.835,1020096.0
2015-09-14 14:30:00,4.01,4.02,4.01,4.02,672216.0,3.835,3.8446,3.835,3.8446,672216.0
2015-09-14 14:40:00,4.02,4.03,4.01,4.02,1186320.0,3.8446,3.8541,3.835,3.8446,1186320.0
2015-09-14 14:50:00,4.02,4.03,4.01,4.02,2124096.0,3.8446,3.8541,3.835,3.8446,2124096.0
2015-09-14 15:00:00,4.02,4.02,4.0,4.01,1458672.0,3.8446,3.8446,3.8255,3.835,1458672.0
2015-09-14 15:10:00,4.01,4.03,4.01,4.02,941232.0,3.835,3.8541,3.835,3.8446,941232.0
2015-09-14 15:20:00,4.02,4.03,4.01,4.01,1580856.0,3.8446,3.8541,3.835,3.835,1580856.0
2015-09-14 15:30:00,4.02,4.02,3.99,4.0,1826280.0,3.8446,3.8446,3.8159,3.8255,1826280.0
2015-09-14 15:40:00,4.0,4.01,3.99,4.0,1781760.0,3.8255,3.835,3.8159,3.8255,1781760.0
2015-09-14 15:50:00,4.0,4.03,4.0,4.02,4327944.0,3.8255,3.8541,3.8255,3.8446,4327944.0
2015-09-15 09:30:00,4.05,4.06,4.02,4.03,3210936.0,3.8733,3.8828,3.8446,3.8541,3210936.0
2015-09-15 09:40:00,4.03,4.03,4.01,4.02,2164296.0,3.8541,3.8541,3.835,3.8446,2164296.0
2015-09-15 09:50:00,4.03,4.05,4.02,4.04,2182560.0,3.8541,3.8733,3.8446,3.8637,2182560.0
2015-09-15 10:00:00,4.04,4.06,4.04,4.05,1791504.0,3.8637,3.8828,3.8637,3.8733,1791504.0
2015-09-15 10:10:00,4.05,4.07,4.04,4.07,1543632.0,3.8733,3.8924,3.8637,3.8924,1543632.0
2015-09-15 10:20:00,4.07,4.1,4.06,4.09,2663328.0,3.8924,3.9211,3.8828,3.9115,2663328.0
2015-09-15 10:30:00,4.09,4.12,4.09,4.1,3274776.0,3.9115,3.9402,3.9115,3.9211,3274776.0
2015-09-15 10:40:00,4.11,4.15,4.11,4.13,4825224.0,3.9307,3.9689,3.9307,3.9498,4825224.0
2015-09-15 10:50:00,4.13,4.14,4.12,4.13,2133960.0,3.9498,3.9593,3.9402,3.9498,2133960.0
2015-09-15 11:00:00,4.13,4.14,4.13,4.14,1678152.0,3.9498,3.9593,3.9498,3.9593,1678152.0
2015-09-15 11:10:00,4.13,4.14,4.12,4.12,2160528.0,3.9498,3.9593,3.9402,3.9402,2160528.0
2015-09-15 11:20:00,4.12,4.13,4.11,4.12,1196208.0,3.9402,3.9498,3.9307,3.9402,1196208.0
2015-09-15 11:30:00,4.13,4.13,4.11,4.11,1286760.0,3.9498,3.9498,3.9307,3.9307,1286760.0
2015-09-15 11:40:00,4.11,4.13,4.11,4.13,947856.0,3.9307,3.9498,3.9307,3.9498,947856.0
2015-09-15 11:50:00,4.13,4.13,4.12,4.12,543312.0,3.9498,3.9498,3.9402,3.9402,543312.0
2015-09-15 12:00:00,4.12,4.13,4.11,4.13,651528.0,3.9402,3.9498,3.9307,3.9498,651528.0
2015-09-15 12:10:00,4.13,4.14,4.12,4.14,1938024.0,3.9498,3.9593,3.9402,3.9593,1938024.0
2015-09-15 12:20:00,4.14,4.14,4.13,4.14,1081944.0,3.9593,3.9593,3.9498,3.9593,1081944.0
2015-09-15 12:30:00,4.14,4.14,4.13,4.14,513504.0,3.9593,3.9593,3.9498,3.9593,513504.0
2015-09-15 12:40:00,4.14,4.14,4.13,4.13,1358280.0,3.9593,3.9593,3.9498,3.9498,1358280.0
2015-09-15 12:50:00,4.13,4.14,4.12,4.12,1213152.0,3.9498,3.9593,3.9402,3.9402,1213152.0
2015-09-15 13:00:00,4.12,4.13,4.12,4.13,682200.0,3.9402,3.9498,3.9402,3.9498,682200.0
2015-09-15 13:10:00,4.13,4.15,4.12,4.15,1693800.0,3.9498,3.9689,3.9402,3.9689,1693800.0
2015-09-15 13:20:00,4.15,4.16,4.14,4.16,2760768.0,3.9689,3.9785,3.9593,3.9785,2760768.0
2015-09-15 13:30:00,4.16,4.18,4.16,4.17,3421584.0,3.9785,3.9976,3.9785,3.988,3421584.0
2015-09-15 13:40:00,4.17,4.18,4.17,4.17,2382840.0,3.988,3.9976,3.988,3.988,2382840.0
2015-09-15 13:50:00,4.17,4.17,4.15,4.16,835344.0,3.988,3.988,3.9689,3.9785,835344.0
2015-09-15 14:00:00,4.16,4.17,4.15,4.17,770184.0,3.9785,3.988,3.9689,3.988,770184.0
2015-09-15 14:10:00,4.17,4.18,4.17,4.17,2300784.0,3.988,3.9976,3.988,3.988,2300784.0
2015-09-15 14:20:00,4.17,4.17,4.16,4.17,781416.0,3.988,3.988,3.9785,3.988,781416.0
2015-09-15 14:30:00,4.17,4.18,4.17,4.18,943032.0,3.988,3.9976,3.988,3.9976,943032.0
2015-09-15 14:40:00,4.18,4.2,4.18,4.19,1633992.0,3.9976,4.0167,3.9976,4.0072,1633992.0
2015-09-15 14:50:00,4.19,4.2,4.18,4.19,1421160.0,4.0072,4.0167,3.9976,4.0072,1421160.0
2015-09-15 15:00:00,4.19,4.2,4.19,4.2,2109792.0,4.0072,4.0167,4.0072,4.0167,2109792.0
2015-09-15 15:10:00,4.2,4.2,4.19,4.2,1867200.0,4.0167,4.0167,4.0072,4.0167,1867200.0
2015-09-15 15:20:00,4.19,4.2,4.19,4.2,1009848.0,4.0072,4.0167,4.0072,4.0167,1009848.0
2015-09-15 15:30:00,4.2,4.2,4.18,4.18,1170168.0,4.0167,4.0167,3.9976,3.9976,1170168.0
2015-09-15 15:40:00,4.18,4.19,4.17,4.17,2411040.0,3.9976,4.0072,3.988,3.988,2411040.0
2015-09-15 15:50:00,4.18,4.18,4.16,4.16,3802056.0,3.9976,3.9976,3.9785,3.9785,3802056.0
2015-09-16 09:30:00,4.17,4.19,4.16,4.17,3038952.0,3.988,4.0072,3.9785,3.988,3038952.0
2015-09-16 09:40:00,4.18,4.18,4.13,4.13,3046824.0,3.9976,3.9976,3.9498,3.9498,3046824.0
2015-09-16 09:50:00,4.13,4.15,4.13,4.14,1683432.0,3.9498,3.9689,3.9498,3.9593,1683432.0
2015-09-16 10:00:00,4.14,4.16,4.13,4.15,1786272.0,3.9593,3.9785,3.9498,3.9689,1786272.0
2015-09-16 10:10:00,4.15,4.17,4.15,4.16,2263248.0,3.9689,3.988,3.9689,3.9785,2263248.0
2015-09-16 10:20:00,4.17,4.17,4.15,4.16,1611480.0,3.988,3.988,3.9689,3.9785,1611480.0
2015-09-16 10:30:00,4.16,4.17,4.15,4.16,1527864.0,3.9785,3.988,3.9689,3.9785,1527864.0
2015-09-16 10:40:00,4.16,4.16,4.14,4.14,1107624.0,3.9785,3.9785,3.9593,3.9593,1107624.0
2015-09-16 10:50:00,4.14,4.15,4.14,4.15,641808.0,3.9593,3.9689,3.9593,3.9689,641808.0
2015-09-16 11:00:00,4.15,4.18,4.14,4.17,1267032.0,3.9689,3.9976,3.9593,3.988,1267032.0
2015-09-16 11:10:00,4.18,4.19,4.18,4.18,2917632.0,3.9976,4.0072,3.9976,3.9976,2917632.0
2015-09-16 11:20:00,4.18,4.21,4.18,4.2,2569368.0,3.9976,4.0263,3.9976,4.0167,2569368.0
2015-09-16 11:30:00,4.21,4.21,4.19,4.19,1619784.0,4.0263,4.0263,4.0072,4.0072,1619784.0
2015-09-16 11:40:00,4.19,4.19,4.18,4.19,697440.0,4.0072,4.0072,3.9976,4.0072,697440.0
2015-09-16 11:50:00,4.18,4.2,4.18,4.2,1130472.0,3.9976,4.0167,3.9976,4.0167,1130472.0
2015-09-16 12:00:00,4.2,4.21,4.19,4.19,1563648.0,4.0167,4.0263,4.0072,4.0072,1563648.0
2015-09-16 12:10:00,4.19,4.21,4.19,4.2,940584.0,4.0072,4.0263,4.0072,4.0167,940584.0
2015-09-16 12:20:00,4.21,4.22,4.2,4.22,1783464.0,4.0263,4.0359,4.0167,4.0359,1783464.0
2015-09-16 12:30:00,4.22,4.23,4.2,4.23,1708920.0,4.0359,4.0454,4.0167,4.0454,1708920.0
2015-09-16 12:40:00,4.23,4.23,4.21,4.22,1066560.0,4.0454,4.0454,4.0263,4.0359,1066560.0
2015-09-16 12:50:00,4.22,4.23,4.21,4.22,840096.0,4.0359,4.0454,4.0263,4.0359,840096.0
2015-09-16 13:00:00,4.22,4.22,4.2,4.21,1838712.0,4.0359,4.0359,4.0167,4.0263,1838712.0
2015-09-16 13:10:00,4.21,4.21,4.2,4.2,729264.0,4.0263,4.0263,4.0167,4.0167,729264.0
2015-09-16 13:20:00,4.2,4.2,4.19,4.19,591960.0,4.0167,4.0167,4.0072,4.0072,591960.0
2015-09-16 13:30:00,4.19,4.2,4.18,4.19,1024680.0,4.0072,4.0167,3.9976,4.0072,1024680.0
2015-09-16 13:40:00,4.2,4.2,4.19,4.2,873120.0,4.0167,4.0167,4.0072,4.0167,873120.0
2015-09-16 13:50:00,4.2,4.21,4.2,4.21,749640.0,4.0167,4.0263,4.0167,4.0263,749640.0
2015-09-16 14:00:00,4.21,4.21,4.19,4.2,937344.0,4.0263,4.0263,4.0072,4.0167,937344.0
2015-09-16 14:10:00,4.2,4.2,4.17,4.18,1975704.0,4.0167,4.0167,3.988,3.9976,1975704.0
2015-09-16 14:20:00,4.18,4.18,4.16,4.17,1820472.0,3.9976,3.9976,3.9785,3.988,1820472.0
2015-09-16 14:30:00,4.17,4.18,4.17,4.17,735720.0,3.988,3.9976,3.988,3.988,735720.0
2015-09-16 14:40:00,4.17,4.2,4.17,4.2,711816.0,3.988,4.0167,3.988,4.0167,711816.0
2015-09-16 14:50:00,4.2,4.22,4.19,4.21,2673408.0,4.0167,4.0359,4.0072,4.0263,2673408.0
2015-09-16 15:00:00,4.21,4.22,4.21,4.21,2320200.0,4.0263,4.0359,4.0263,4.0263,2320200.0
2015-09-16 15:10:00,4.21,4.23,4.21,4.22,2481960.0,4.0263,4.0454,4.0263,4.0359,2481960.0
2015-09-16 15:20:00,4.22,4.23,4.21,4.22,2242512.0,4.0359,4.0454,4.0263,4.0359,2242512.0
2015-09-16 15:30:00,4.22,4.24,4.22,4.23,1680792.0,4.0359,4.055,4.0359,4.0454,1680792.0
2015-09-16 15:40:00,4.23,4.24,4.23,4.23,2440704.0,4.0454,4.055,4.0454,4.0454,2440704.0
2015-09-16 15:50:00,4.24,4.25,4.23,4.23,4663032.0,4.055,4.0645,4.0454,4.0454,4663032.0
2015-09-17 09:30:00,4.23,4.23,4.21,4.22,2400528.0,4.0454,4.0454,4.0263,4.0359,2400528.0
2015-09-17 09:40:00,4.22,4.24,4.21,4.24,1920336.0,4.0359,4.055,4.0263,4.055,1920336.0
2015-09-17 09:50:00,4.23,4.24,4.22,4.23,2576976.0,4.0454,4.055,4.0359,4.0454,2576976.0
2015-09-17 10:00:00,4.22,4.25,4.22,4.23,1768320.0,4.0359,4.0645,4.0359,4.0454,1768320.0
2015-09-17 10:10:00,4.23,4.25,4.22,4.25,1260168.0,4.0454,4.0645,4.0359,4.0645,1260168.0
2015-09-17 10:20:00,4.25,4.25,4.24,4.24,1098984.0,4.0645,4.0645,4.055,4.055,1098984.0
2015-09-17 10:30:00,4.24,4.24,4.22,4.24,1147344.0,4.055,4.055,4.0359,4.055,1147344.0
2015-09-17 10:40:00,4.23,4.25,4.23,4.25,749256.0,4.0454,4.0645,4.0454,4.0645,749256.0
2015-09-17 10:50:00,4.25,4.25,4.24,4.25,812400.0,4.0645,4.0645,4.055,4.0645,812400.0
2015-09-17 11:00:00,4.25,4.26,4.24,4.25,677544.0,4.0645,4.0741,4.055,4.0645,677544.0
2015-09-17 11:10:00,4.25,4.26,4.25,4.25,1134048.0,4.0645,4.0741,4.0645,4.0645,1134048.0
2015-09-17 11:20:00,4.25,4.26,4.24,4.25,1104168.0,4.0645,4.0741,4.055,4.0645,1104168.0
2015-09-17 11:30:00,4.25,4.25,4.23,4.24,806088.0,4.0645,4.0645,4.0454,4.055,806088.0
2015-09-17 11:40:00,4.24,4.25,4.24,4.25,764472.0,4.055,4.0645,4.055,4.0645,764472.0
2015-09-17 11:50:00,4.25,4.25,4.24,4.24,668064.0,4.0645,4.0645,4.055,4.055,668064.0
2015-09-17 12:00:00,4.25,4.25,4.24,4.24,453216.0,4.0645,4.0645,4.055,4.055,453216.0
2015-09-17 12:10:00,4.24,4.26,4.24,4.26,629808.0,4.055,4.0741,4.055,4.0741,629808.0
2015-09-17 12:20:00,4.26,4.26,4.25,4.26,248400.0,4.0741,4.0741,4.0645,4.0741,248400.0
2015-09-17 12:30:00,4.26,4.27,4.26,4.26,1287096.0,4.0741,4.0837,4.0741,4.0741,1287096.0
2015-09-17 12:40:00,4.25,4.26,4.25,4.26,834912.0,4.0645,4.0741,4.0645,4.0741,834912.0
2015-09-17 12:50:00,4.26,4.27,4.26,4.26,962040.0,4.0741,4.0837,4.0741,4.0741,962040.0
2015-09-17 13:00:00,4.26,4.26,4.26,4.26,592152.0,4.0741,4.0741,4.0741,4.0741,592152.0
2015-09-17 13:10:00,4.25,4.28,4.25,4.28,1201944.0,4.0645,4.0932,4.0645,4.0932,1201944.0
2015-09-17 13:20:00,4.28,4.29,4.27,4.28,2107128.0,4.0932,4.1028,4.0837,4.0932,2107128.0
2015-09-17 13:30:00,4.28,4.29,4.27,4.27,1268904.0,4.0932,4.1028,4.0837,4.0837,1268904.0
2015-09-17 13:40:00,4.27,4.28,4.27,4.27,1576512.0,4.0837,4.0932,4.0837,4.0837,1576512.0
2015-09-17 13:50:00,4.27,4.27,4.26,4.27,1585560.0,4.0837,4.0837,4.0741,4.0837,1585560.0
2015-09-17 14:00:00,4.27,4.33,4.19,4.25,11936112.0,4.0837,4.141,4.0072,4.0645,11936112.0
2015-09-17 14:10:00,4.24,4.33,4.24,4.3,6590976.0,4.055,4.141,4.055,4.1124,6590976.0
2015-09-17 14:20:00,4.3,4.31,4.27,4.28,3482520.0,4.1124,4.1219,4.0837,4.0932,3482520.0
2015-09-17 14:30:00,4.28,4.33,4.28,4.31,4362480.0,4.0932,4.141,4.0932,4.1219,4362480.0
2015-09-17 14:40:00,4.31,4.43,4.31,4.41,11242032.0,4.1219,4.2367,4.1219,4.2176,11242032.0
2015-09-17 14:50:00,4.41,4.41,4.38,4.39,5490264.0,4.2176,4.2176,4.1889,4.1984,5490264.0
2015-09-17 15:00:00,4.39,4.41,4.34,4.35,6343608.0,4.1984,4.2176,4.1506,4.1602,6343608.0
2015-09-17 15:10:00,4.35,4.36,4.29,4.31,6480408.0,4.1602,4.1697,4.1028,4.1219,6480408.0
2015-09-17 15:20:00,4.31,4.31,4.22,4.29,8608992.0,4.1219,4.1219,4.0359,4.1028,8608992.0
2015-09-17 15:30:00,4.29,4.32,4.26,4.28,6112920.0,4.1028,4.1315,4.0741,4.0932,6112920.0
2015-09-17 15:40:00,4.28,4.31,4.27,4.28,5495280.0,4.0932,4.1219,4.0837,4.0932,5495280.0
2015-09-17 15:50:00,4.28,4.28,4.22,4.24,6886920.0,4.0932,4.0932,4.0359,4.055,6886920.0
2015-09-18 09:30:00,4.05,4.11,4.05,4.1,6747384.0,3.8733,3.9307,3.8733,3.9211,6747384.0
2015-09-18 09:40:00,4.1,4.13,4.09,4.1,5768640.0,3.9211,3.9498,3.9115,3.9211,5768640.0
2015-09-18 09:50:00,4.1,4.11,4.08,4.1,3632256.0,3.9211,3.9307,3.902,3.9211,3632256.0
2015-09-18 10:00:00,4.1,4.16,4.09,4.15,5914512.0,3.9211,3.9785,3.9115,3.9689,5914512.0
2015-09-18 10:10:00,4.15,4.17,4.13,4.13,4565928.0,3.9689,3.988,3.9498,3.9498,4565928.0
2015-09-18 10:20:00,4.13,4.18,4.13,4.16,4345536.0,3.9498,3.9976,3.9498,3.9785,4345536.0
2015-09-18 10:30:00,4.16,4.16,4.12,4.12,2435472.0,3.9785,3.9785,3.9402,3.9402,2435472.0
2015-09-18 10:40:00,4.12,4.13,4.12,4.13,3189312.0,3.9402,3.9498,3.9402,3.9498,3189312.0
2015-09-18 10:50:00,4.13,4.15,4.12,4.15,2763336.0,3.9498,3.9689,3.9402,3.9689,2763336.0
2015-09-18 11:00:00,4.14,4.18,4.14,4.16,2250528.0,3.9593,3.9976,3.9593,3.9785,2250528.0
2015-09-18 11:10:00,4.17,4.17,4.14,4.16,2388432.0,3.988,3.988,3.9593,3.9785,2388432.0
2015-09-18 11:20:00,4.16,4.19,4.15,4.15,3576528.0,3.9785,4.0072,3.9689,3.9689,3576528.0
2015-09-18 11:30:00,4.15,4.17,4.14,4.17,2775192.0,3.9689,3.988,3.9593,3.988,2775192.0
2015-09-18 11:40:00,4.17,4.21,4.16,4.21,3739920.0,3.988,4.0263,3.9785,4.0263,3739920.0
2015-09-18 11:50:00,4.21,4.21,4.18,4.18,2060280.0,4.0263,4.0263,3.9976,3.9976,2060280.0
2015-09-18 12:00:00,4.18,4.19,4.15,4.16,1664832.0,3.9976,4.0072,3.9689,3.9785,1664832.0
2015-09-18 12:10:00,4.16,4.16,4.12,4.13,2334960.0,3.9785,3.9785,3.9402,3.9498,2334960.0
2015-09-18 12:20:00,4.13,4.13,4.11,4.12,2512200.0,3.9498,3.9498,3.9307,3.9402,2512200.0
2015-09-18 12:30:00,4.12,4.13,4.11,4.13,1881360.0,3.9402,3.9498,3.9307,3.9498,1881360.0
2015-09-18 12:40:00,4.12,4.12,4.1,4.12,2663712.0,3.9402,3.9402,3.9211,3.9402,2663712.0
2015-09-18 12:50:00,4.12,4.13,4.11,4.12,2057280.0,3.9402,3.9498,3.9307,3.9402,2057280.0
2015-09-18 13:00:00,4.12,4.14,4.11,4.13,1879296.0,3.9402,3.9593,3.9307,3.9498,1879296.0
2015-09-18 13:10:00,4.14,4.14,4.11,4.13,2933808.0,3.9593,3.9593,3.9307,3.9498,2933808.0
2015-09-18 13:20:00,4.13,4.13,4.08,4.11,3247680.0,3.9498,3.9498,3.902,3.9307,3247680.0
2015-09-18 13:30:00,4.11,4.11,4.08,4.09,2350368.0,3.9307,3.9307,3.902,3.9115,2350368.0
2015-09-18 13:40:00,4.09,4.11,4.09,4.09,1110888.0,3.9115,3.9307,3.9115,3.9115,1110888.0
2015-09-18 13:50:00,4.09,4.09,4.05,4.06,4037088.0,3.9115,3.9115,3.8733,3.8828,4037088.0
2015-09-18 14:00:00,4.06,4.09,4.05,4.09,3206280.0,3.8828,3.9115,3.8733,3.9115,3206280.0
2015-09-18 14:10:00,4.09,4.1,4.07,4.09,1745856.0,3.9115,3.9211,3.8924,3.9115,1745856.0
2015-09-18 14:20:00,4.09,4.12,4.09,4.11,3345624.0,3.9115,3.9402,3.9115,3.9307,3345624.0
2015-09-18 14:30:00,4.11,4.12,4.09,4.11,1191576.0,3.9307,3.9402,3.9115,3.9307,1191576.0
2015-09-18 14:40:00,4.11,4.13,4.09,4.09,2512560.0,3.9307,3.9498,3.9115,3.9115,2512560.0
2015-09-18 14:50:00,4.09,4.12,4.07,4.11,3444960.0,3.9115,3.9402,3.8924,3.9307,3444960.0
2015-09-18 15:00:00,4.11,4.12,4.07,4.07,5480376.0,3.9307,3.9402,3.8924,3.8924,5480376.0
2015-09-18 15:10:00,4.07,4.09,4.07,4.07,2721912.0,3.8924,3.9115,3.8924,3.8924,2721912.0
2015-09-18 15:20:00,4.07,4.08,4.06,4.07,3496944.0,3.8924,3.902,3.8828,3.8924,3496944.0
2015-09-18 15:30:00,4.07,4.07,4.06,4.06,2074152.0,3.8924,3.8924,3.8828,3.8828,2074152.0
2015-09-18 15:40:00,4.06,4.06,4.04,4.05,5656152.0,3.8828,3.8828,3.8637,3.8733,5656152.0
2015-09-18 15:50:00,4.05,4.07,4.04,4.06,5816424.0,3.8733,3.8924,3.8637,3.8828,5816424.0
2015-09-21 09:30:00,4.13,4.15,4.1,4.11,5211624.0,3.9498,3.9689,3.9211,3.9307,5211624.0
2015-09-21 09:40:00,4.11,4.15,4.1,4.14,2497824.0,3.9307,3.9689,3.9211,3.9593,2497824.0
2015-09-21 09:50:00,4.14,4.16,4.13,4.13,2048160.0,3.9593,3.9785,3.9498,3.9498,2048160.0
2015-09-21 10:00:00,4.13,4.15,4.12,4.14,1860768.0,3.9498,3.9689,3.9402,3.9593,1860768.0
2015-09-21 10:10:00,4.14,4.15,4.13,4.15,1652472.0,3.9593,3.9689,3.9498,3.9689,1652472.0
2015-09-21 10:20:00,4.15,4.16,4.15,4.15,2457720.0,3.9689,3.9785,3.9689,3.9689,2457720.0
2015-09-21 10:30:00,4.15,4.2,4.15,4.19,3255888.0,3.9689,4.0167,3.9689,4.0072,3255888.0
2015-09-21 10:40:00,4.19,4.19,4.18,4.18,2056800.0,4.0072,4.0072,3.9976,3.9976,2056800.0
2015-09-21 10:50:00,4.19,4.2,4.18,4.18,1499472.0,4.0072,4.0167,3.9976,3.9976,1499472.0
2015-09-21 11:00:00,4.18,4.18,4.17,4.17,1036968.0,3.9976,3.9976,3.988,3.988,1036968.0
2015-09-21 11:10:00,4.17,4.19,4.17,4.19,824904.0,3.988,4.0072,3.988,4.0072,824904.0
2015-09-21 11:20:00,4.19,4.19,4.17,4.17,1318728.0,4.0072,4.0072,3.988,3.988,1318728.0
2015-09-21 11:30:00,4.17,4.17,4.13,4.13,3485592.0,3.988,3.988,3.9498,3.9498,3485592.0
2015-09-21 11:40:00,4.13,4.14,4.11,4.12,1658112.0,3.9498,3.9593,3.9307,3.9402,1658112.0
2015-09-21 11:50:00,4.12,4.13,4.1,4.11,1512408.0,3.9402,3.9498,3.9211,3.9307,1512408.0
2015-09-21 12:00:00,4.11,4.11,4.06,4.07,6034296.0,3.9307,3.9307,3.8828,3.8924,6034296.0
2015-09-21 12:10:00,4.07,4.08,4.06,4.07,1482528.0,3.8924,3.902,3.8828,3.8924,1482528.0
2015-09-21 12:20:00,4.06,4.08,4.06,4.07,1169256.0,3.8828,3.902,3.8828,3.8924,1169256.0
2015-09-21 12:30:00,4.07,4.07,4.04,4.05,2190576.0,3.8924,3.8924,3.8637,3.8733,2190576.0
2015-09-21 12:40:00,4.05,4.06,4.04,4.04,833928.0,3.8733,3.8828,3.8637,3.8637,833928.0
2015-09-21 12:50:00,4.04,4.04,3.99,4.01,5667192.0,3.8637,3.8637,3.8159,3.835,5667192.0
2015-09-21 13:00:00,4.0,4.03,4.0,4.03,3071808.0,3.8255,3.8541,3.8255,3.8541,3071808.0
2015-09-21 13:10:00,4.02,4.05,4.02,4.04,3123696.0,3.8446,3.8733,3.8446,3.8637,3123696.0
2015-09-21 13:20:00,4.04,4.07,4.04,4.06,2185608.0,3.8637,3.8924,3.8637,3.8828,2185608.0
2015-09-21 13:30:00,4.07,4.08,4.05,4.08,2319936.0,3.8924,3.902,3.8733,3.902,2319936.0
2015-09-21 13:40:00,4.08,4.09,4.07,4.07,1772208.0,3.902,3.9115,3.8924,3.8924,1772208.0
2015-09-21 13:50:00,4.07,4.07,4.05,4.05,2007336.0,3.8924,3.8924,3.8733,3.8733,2007336.0
2015-09-21 14:00:00,4.05,4.08,4.05,4.06,682056.0,3.8733,3.902,3.8733,3.8828,682056.0
2015-09-21 14:10:00,4.06,4.06,4.04,4.05,1092984.0,3.8828,3.8828,3.8637,3.8733,1092984.0
2015-09-21 14:20:00,4.05,4.07,4.05,4.06,1330488.0,3.8733,3.8924,3.8733,3.8828,1330488.0
2015-09-21 14:30:00,4.05,4.09,4.05,4.09,2761296.0,3.8733,3.9115,3.8733,3.9115,2761296.0
2015-09-21 14:40:00,4.09,4.1,4.07,4.1,1449384.0,3.9115,3.9211,3.8924,3.9211,1449384.0
2015-09-21 14:50:00,4.1,4.12,4.1,4.11,3905064.0,3.9211,3.9402,3.9211,3.9307,3905064.0
2015-09-21 15:00:00,4.11,4.12,4.1,4.12,1798368.0,3.9307,3.9402,3.9211,3.9402,1798368.0
2015-09-21 15:10:00,4.12,4.13,4.11,4.12,2827752.0,3.9402,3.9498,3.9307,3.9402,2827752.0
2015-09-21 15:20:00,4.12,4.12,4.09,4.1,1794192.0,3.9402,3.9402,3.9115,3.9211,1794192.0
2015-09-21 15:30:00,4.1,4.11,4.06,4.06,3798072.0,3.9211,3.9307,3.8828,3.8828,3798072.0
2015-09-21 15:40:00,4.06,4.09,4.06,4.08,1528968.0,3.8828,3.9115,3.8828,3.902,1528968.0
2015-09-21 15:50:00,4.07,4.1,4.07,4.1,3121536.0,3.8924,3.9211,3.8924,3.9211,3121536.0
2015-09-22 09:30:00,3.91,3.94,3.9,3.94,5999184.0,3.7394,3.7681,3.7298,3.7681,5999184.0
2015-09-22 09:40:00,3.94,3.95,3.9,3.9,5841456.0,3.7681,3.7776,3.7298,3.7298,5841456.0
2015-09-22 09:50:00,3.9,3.91,3.89,3.9,6124584.0,3.7298,3.7394,3.7203,3.7298,6124584.0
2015-09-22 10:00:00,3.9,3.94,3.9,3.92,4362696.0,3.7298,3.7681,3.7298,3.7489,4362696.0
2015-09-22 10:10:00,3.92,3.92,3.89,3.89,5348808.0,3.7489,3.7489,3.7203,3.7203,5348808.0
2015-09-22 10:20:00,3.89,3.9,3.88,3.89,5259360.0,3.7203,3.7298,3.7107,3.7203,5259360.0
2015-09-22 10:30:00,3.89,3.89,3.86,3.86,8249232.0,3.7203,3.7203,3.6916,3.6916,8249232.0
2015-09-22 10:40:00,3.86,3.86,3.83,3.84,3854064.0,3.6916,3.6916,3.6629,3.6724,3854064.0
2015-09-22 10:50:00,3.84,3.86,3.84,3.85,3633216.0,3.6724,3.6916,3.6724,3.682,3633216.0
2015-09-22 11:00:00,3.85,3.87,3.85,3.85,2459736.0,3.682,3.7011,3.682,3.682,2459736.0
2015-09-22 11:10:00,3.85,3.87,3.85,3.87,2076288.0,3.682,3.7011,3.682,3.7011,2076288.0
2015-09-22 11:20:00,3.87,3.87,3.84,3.84,1638768.0,3.7011,3.7011,3.6724,3.6724,1638768.0
2015-09-22 11:30:00,3.84,3.86,3.84,3.84,2522256.0,3.6724,3.6916,3.6724,3.6724,2522256.0
2015-09-22 11:40:00,3.84,3.85,3.82,3.84,3960792.0,3.6724,3.682,3.6533,3.6724,3960792.0
2015-09-22 11:50:00,3.84,3.86,3.84,3.85,1469400.0,3.6724,3.6916,3.6724,3.682,1469400.0
2015-09-22 12:00:00,3.85,3.88,3.83,3.87,2911728.0,3.682,3.7107,3.6629,3.7011,2911728.0
2015-09-22 12:10:00,3.87,3.88,3.86,3.87,1673712.0,3.7011,3.7107,3.6916,3.7011,1673712.0
2015-09-22 12:20:00,3.87,3.87,3.84,3.86,1307376.0,3.7011,3.7011,3.6724,3.6916,1307376.0
2015-09-22 12:30:00,3.86,3.86,3.85,3.86,1460400.0,3.6916,3.6916,3.682,3.6916,1460400.0
2015-09-22 12:40:00,3.86,3.87,3.84,3.84,1289328.0,3.6916,3.7011,3.6724,3.6724,1289328.0
2015-09-22 12:50:00,3.84,3.84,3.81,3.82,4567656.0,3.6724,3.6724,3.6437,3.6533,4567656.0
2015-09-22 13:00:00,3.81,3.85,3.81,3.83,1508424.0,3.6437,3.682,3.6437,3.6629,1508424.0
2015-09-22 13:10:00,3.83,3.84,3.82,3.84,1585080.0,3.6629,3.6724,3.6533,3.6724,1585080.0
2015-09-22 13:20:00,3.84,3.84,3.81,3.81,2120784.0,3.6724,3.6724,3.6437,3.6437,2120784.0
2015-09-22 13:30:00,3.8,3.83,3.8,3.82,2282928.0,3.6342,3.6629,3.6342,3.6533,2282928.0
2015-09-22 13:40:00,3.83,3.84,3.82,3.84,1368480.0,3.6629,3.6724,3.6533,3.6724,1368480.0
2015-09-22 13:50:00,3.84,3.85,3.83,3.84,1638936.0,3.6724,3.682,3.6629,3.6724,1638936.0
2015-09-22 14:00:00,3.84,3.86,3.83,3.84,3032496.0,3.6724,3.6916,3.6629,3.6724,3032496.0
2015-09-22 14:10:00,3.84,3.85,3.83,3.84,1276752.0,3.6724,3.682,3.6629,3.6724,1276752.0
2015-09-22 14:20:00,3.85,3.85,3.83,3.85,928512.0,3.682,3.682,3.6629,3.682,928512.0
2015-09-22 14:30:00,3.85,3.88,3.85,3.87,2209704.0,3.682,3.7107,3.682,3.7011,2209704.0
2015-09-22 14:40:00,3.87,3.87,3.84,3.85,2523888.0,3.7011,3.7011,3.6724,3.682,2523888.0
2015-09-22 14:50:00,3.84,3.88,3.84,3.88,2093808.0,3.6724,3.7107,3.6724,3.7107,2093808.0
2015-09-22 15:00:00,3.88,3.89,3.86,3.87,3405888.0,3.7107,3.7203,3.6916,3.7011,3405888.0
2015-09-22 15:10:00,3.87,3.88,3.86,3.87,2595120.0,3.7011,3.7107,3.6916,3.7011,2595120.0
2015-09-22 15:20:00,3.87,3.9,3.87,3.9,5004984.0,3.7011,3.7298,3.7011,3.7298,5004984.0
2015-09-22 15:30:00,3.9,3.93,3.9,3.93,12109080.0,3.7298,3.7585,3.7298,3.7585,12109080.0
2015-09-22 15:40:00,3.93,3.93,3.91,3.91,4073976.0,3.7585,3.7585,3.7394,3.7394,4073976.0
2015-09-22 15:50:00,3.91,3.93,3.9,3.92,4558920.0,3.7394,3.7585,3.7298,3.7489,4558920.0
2015-09-23 09:30:00,3.95,3.95,3.91,3.91,7028112.0,3.7776,3.7776,3.7394,3.7394,7028112.0
2015-09-23 09:40:00,3.92,3.92,3.88,3.89,4742232.0,3.7489,3.7489,3.7107,3.7203,4742232.0
2015-09-23 09:50:00,3.89,3.91,3.88,3.91,2575632.0,3.7203,3.7394,3.7107,3.7394,2575632.0
2015-09-23 10:00:00,3.91,3.94,3.91,3.91,5425320.0,3.7394,3.7681,3.7394,3.7394,5425320.0
2015-09-23 10:10:00,3.91,3.94,3.91,3.94,2922888.0,3.7394,3.7681,3.7394,3.7681,2922888.0
2015-09-23 10:20:00,3.94,3.95,3.92,3.94,2354040.0,3.7681,3.7776,3.7489,3.7681,2354040.0
2015-09-23 10:30:00,3.95,3.96,3.94,3.94,4670592.0,3.7776,3.7872,3.7681,3.7681,4670592.0
2015-09-23 10:40:00,3.94,3.96,3.94,3.96,1284624.0,3.7681,3.7872,3.7681,3.7872,1284624.0
2015-09-23 10:50:00,3.96,3.98,3.96,3.96,2317728.0,3.7872,3.8063,3.7872,3.7872,2317728.0
2015-09-23 11:00:00,3.97,3.97,3.96,3.97,1030344.0,3.7968,3.7968,3.7872,3.7968,1030344.0
2015-09-23 11:10:00,3.96,3.97,3.93,3.94,2610888.0,3.7872,3.7968,3.7585,3.7681,2610888.0
2015-09-23 11:20:00,3.93,3.94,3.91,3.92,1693560.0,3.7585,3.7681,3.7394,3.7489,1693560.0
2015-09-23 11:30:00,3.91,3.92,3.9,3.91,1563888.0,3.7394,3.7489,3.7298,3.7394,1563888.0
2015-09-23 11:40:00,3.91,3.91,3.88,3.89,2080128.0,3.7394,3.7394,3.7107,3.7203,2080128.0
2015-09-23 11:50:00,3.89,3.89,3.87,3.89,4012800.0,3.7203,3.7203,3.7011,3.7203,4012800.0
2015-09-23 12:00:00,3.89,3.9,3.86,3.87,2856024.0,3.7203,3.7298,3.6916,3.7011,2856024.0
2015-09-23 12:10:00,3.87,3.88,3.87,3.88,1643328.0,3.7011,3.7107,3.7011,3.7107,1643328.0
2015-09-23 12:20:00,3.88,3.89,3.87,3.89,1141392.0,3.7107,3.7203,3.7011,3.7203,1141392.0
2015-09-23 12:30:00,3.89,3.89,3.88,3.89,2932296.0,3.7203,3.7203,3.7107,3.7203,2932296.0
2015-09-23 12:40:00,3.89,3.9,3.88,3.89,2293512.0,3.7203,3.7298,3.7107,3.7203,2293512.0
2015-09-23 12:50:00,3.89,3.92,3.89,3.91,2036352.0,3.7203,3.7489,3.7203,3.7394,2036352.0
2015-09-23 13:00:00,3.91,3.93,3.91,3.93,2437176.0,3.7394,3.7585,3.7394,3.7585,2437176.0
2015-09-23 13:10:00,3.92,3.92,3.91,3.92,366048.0,3.7489,3.7489,3.7394,3.7489,366048.0
2015-09-23 13:20:00,3.92,3.92,3.89,3.89,1952664.0,3.7489,3.7489,3.7203,3.7203,1952664.0
2015-09-23 13:30:00,3.89,3.91,3.89,3.9,2613120.0,3.7203,3.7394,3.7203,3.7298,2613120.0
2015-09-23 13:40:00,3.9,3.94,3.9,3.94,2657664.0,3.7298,3.7681,3.7298,3.7681,2657664.0
2015-09-23 13:50:00,3.94,3.94,3.93,3.94,2579136.0,3.7681,3.7681,3.7585,3.7681,2579136.0
2015-09-23 14:00:00,3.94,3.97,3.93,3.96,5384088.0,3.7681,3.7968,3.7585,3.7872,5384088.0
2015-09-23 14:10:00,3.96,3.96,3.94,3.95,1545216.0,3.7872,3.7872,3.7681,3.7776,1545216.0
2015-09-23 14:20:00,3.95,3.95,3.93,3.93,2078616.0,3.7776,3.7776,3.7585,3.7585,2078616.0
2015-09-23 14:30:00,3.93,3.95,3.91,3.92,3028824.0,3.7585,3.7776,3.7394,3.7489,3028824.0
2015-09-23 14:40:00,3.92,3.92,3.91,3.92,2752488.0,3.7489,3.7489,3.7394,3.7489,2752488.0
2015-09-23 14:50:00,3.92,3.92,3.9,3.91,2791608.0,3.7489,3.7489,3.7298,3.7394,2791608.0
2015-09-23 15:00:00,3.91,3.93,3.9,3.92,2439384.0,3.7394,3.7585,3.7298,3.7489,2439384.0
2015-09-23 15:10:00,3.92,3.92,3.9,3.91,3786648.0,3.7489,3.7489,3.7298,3.7394,3786648.0
2015-09-23 15:20:00,3.92,3.93,3.91,3.92,2271816.0,3.7489,3.7585,3.7394,3.7489,2271816.0
2015-09-23 15:30:00,3.92,3.93,3.91,3.93,1876632.0,3.7489,3.7585,3.7394,3.7585,1876632.0
2015-09-23 15:40:00,3.93,3.94,3.93,3.94,2810304.0,3.7585,3.7681,3.7585,3.7681,2810304.0
2015-09-23 15:50:00,3.94,3.94,3.92,3.92,2147688.0,3.7681,3.7681,3.7489,3.7489,2147688.0
2015-09-24 09:30:00,3.81,3.84,3.81,3.82,6479184.0,3.6437,3.6724,3.6437,3.6533,6479184.0
2015-09-24 09:40:00,3.82,3.82,3.75,3.76,8518248.0,3.6533,3.6533,3.5864,3.5959,8518248.0
2015-09-24 09:50:00,3.76,3.78,3.75,3.78,5494824.0,3.5959,3.6151,3.5864,3.6151,5494824.0
2015-09-24 10:00:00,3.78,3.79,3.76,3.78,3941016.0,3.6151,3.6246,3.5959,3.6151,3941016.0
2015-09-24 10:10:00,3.78,3.8,3.77,3.78,1483632.0,3.6151,3.6342,3.6055,3.6151,1483632.0
2015-09-24 10:20:00,3.79,3.79,3.74,3.75,3562104.0,3.6246,3.6246,3.5768,3.5864,3562104.0
2015-09-24 10:30:00,3.75,3.77,3.73,3.74,5671512.0,3.5864,3.6055,3.5672,3.5768,5671512.0
2015-09-24 10:40:00,3.74,3.74,3.72,3.74,4669896.0,3.5768,3.5768,3.5577,3.5768,4669896.0
2015-09-24 10:50:00,3.74,3.74,3.72,3.73,1883016.0,3.5768,3.5768,3.5577,3.5672,1883016.0
2015-09-24 11:00:00,3.73,3.74,3.71,3.74,3205368.0,3.5672,3.5768,3.5481,3.5768,3205368.0
2015-09-24 11:10:00,3.73,3.75,3.72,3.75,2751288.0,3.5672,3.5864,3.5577,3.5864,2751288.0
2015-09-24 11:20:00,3.74,3.76,3.73,3.73,2602296.0,3.5768,3.5959,3.5672,3.5672,2602296.0
2015-09-24 11:30:00,3.73,3.75,3.73,3.75,3092424.0,3.5672,3.5864,3.5672,3.5864,3092424.0
2015-09-24 11:40:00,3.74,3.76,3.74,3.74,6980088.0,3.5768,3.5959,3.5768,3.5768,6980088.0
2015-09-24 11:50:00,3.74,3.77,3.73,3.76,4505832.0,3.5768,3.6055,3.5672,3.5959,4505832.0
2015-09-24 12:00:00,3.76,3.77,3.75,3.77,3279672.0,3.5959,3.6055,3.5864,3.6055,3279672.0
2015-09-24 12:10:00,3.77,3.77,3.76,3.77,1310808.0,3.6055,3.6055,3.5959,3.6055,1310808.0
2015-09-24 12:20:00,3.77,3.79,3.77,3.79,1528152.0,3.6055,3.6246,3.6055,3.6246,1528152.0
2015-09-24 12:30:00,3.79,3.82,3.79,3.8,3682680.0,3.6246,3.6533,3.6246,3.6342,3682680.0
2015-09-24 12:40:00,3.8,3.81,3.78,3.79,2584584.0,3.6342,3.6437,3.6151,3.6246,2584584.0
2015-09-24 12:50:00,3.79,3.79,3.76,3.76,3489864.0,3.6246,3.6246,3.5959,3.5959,3489864.0
2015-09-24 13:00:00,3.77,3.77,3.75,3.77,2315520.0,3.6055,3.6055,3.5864,3.6055,2315520.0
2015-09-24 13:10:00,3.77,3.78,3.75,3.76,2424744.0,3.6055,3.6151,3.5864,3.5959,2424744.0
2015-09-24 13:20:00,3.76,3.76,3.74,3.76,3764376.0,3.5959,3.5959,3.5768,3.5959,3764376.0
2015-09-24 13:30:00,3.76,3.76,3.75,3.75,3777648.0,3.5959,3.5959,3.5864,3.5864,3777648.0
2015-09-24 13:40:00,3.75,3.79,3.75,3.79,2638224.0,3.5864,3.6246,3.5864,3.6246,2638224.0
2015-09-24 13:50:00,3.79,3.79,3.77,3.78,1524672.0,3.6246,3.6246,3.6055,3.6151,1524672.0
2015-09-24 14:00:00,3.78,3.79,3.77,3.79,2918520.0,3.6151,3.6246,3.6055,3.6246,2918520.0
2015-09-24 14:10:00,3.79,3.81,3.78,3.81,3044856.0,3.6246,3.6437,3.6151,3.6437,3044856.0
2015-09-24 14:20:00,3.82,3.84,3.81,3.83,3306000.0,3.6533,3.6724,3.6437,3.6629,3306000.0
2015-09-24 14:30:00,3.83,3.84,3.82,3.83,1910448.0,3.6629,3.6724,3.6533,3.6629,1910448.0
2015-09-24 14:40:00,3.84,3.88,3.82,3.88,4717776.0,3.6724,3.7107,3.6533,3.7107,4717776.0
2015-09-24 14:50:00,3.88,3.92,3.88,3.9,5322864.0,3.7107,3.7489,3.7107,3.7298,5322864.0
2015-09-24 15:00:00,3.9,3.91,3.85,3.85,3375000.0,3.7298,3.7394,3.682,3.682,3375000.0
2015-09-24 15:10:00,3.85,3.89,3.84,3.89,2633136.0,3.682,3.7203,3.6724,3.7203,2633136.0
2015-09-24 15:20:00,3.89,3.91,3.88,3.9,3057528.0,3.7203,3.7394,3.7107,3.7298,3057528.0
2015-09-24 15:30:00,3.9,3.9,3.86,3.87,2307096.0,3.7298,3.7298,3.6916,3.7011,2307096.0
2015-09-24 15:40:00,3.87,3.9,3.87,3.89,3091704.0,3.7011,3.7298,3.7011,3.7203,3091704.0
2015-09-24 15:50:00,3.89,3.91,3.86,3.88,4416240.0,3.7203,3.7394,3.6916,3.7107,4416240.0
2015-09-25 09:30:00,4.01,4.02,3.96,3.96,7994712.0,3.835,3.8446,3.7872,3.7872,7994712.0
2015-09-25 09:40:00,3.96,3.99,3.95,3.99,4548696.0,3.7872,3.8159,3.7776,3.8159,4548696.0
2015-09-25 09:50:00,4.0,4.01,3.98,3.98,4483728.0,3.8255,3.835,3.8063,3.8063,4483728.0
2015-09-25 10:00:00,3.98,3.99,3.95,3.96,2828928.0,3.8063,3.8159,3.7776,3.7872,2828928.0
2015-09-25 10:10:00,3.96,3.97,3.94,3.95,2045640.0,3.7872,3.7968,3.7681,3.7776,2045640.0
2015-09-25 10:20:00,3.95,3.96,3.93,3.93,2703816.0,3.7776,3.7872,3.7585,3.7585,2703816.0
2015-09-25 10:30:00,3.93,3.95,3.92,3.95,2552496.0,3.7585,3.7776,3.7489,3.7776,2552496.0
2015-09-25 10:40:00,3.95,3.96,3.94,3.95,4172520.0,3.7776,3.7872,3.7681,3.7776,4172520.0
2015-09-25 10:50:00,3.95,3.98,3.95,3.98,3033120.0,3.7776,3.8063,3.7776,3.8063,3033120.0
2015-09-25 11:00:00,3.98,3.98,3.96,3.98,1036728.0,3.8063,3.8063,3.7872,3.8063,1036728.0
2015-09-25 11:10:00,3.97,3.99,3.97,3.97,1392936.0,3.7968,3.8159,3.7968,3.7968,1392936.0
2015-09-25 11:20:00,3.97,3.98,3.96,3.97,642744.0,3.7968,3.8063,3.7872,3.7968,642744.0
2015-09-25 11:30:00,3.97,3.97,3.94,3.94,1058016.0,3.7968,3.7968,3.7681,3.7681,1058016.0
2015-09-25 11:40:00,3.94,3.95,3.93,3.95,822624.0,3.7681,3.7776,3.7585,3.7776,822624.0
2015-09-25 11:50:00,3.94,3.95,3.94,3.95,1298928.0,3.7681,3.7776,3.7681,3.7776,1298928.0
2015-09-25 12:00:00,3.95,3.95,3.93,3.93,1627440.0,3.7776,3.7776,3.7585,3.7585,1627440.0
2015-09-25 12:10:00,3.93,3.94,3.91,3.91,3517968.0,3.7585,3.7681,3.7394,3.7394,3517968.0
2015-09-25 12:20:00,3.91,3.92,3.9,3.92,4705560.0,3.7394,3.7489,3.7298,3.7489,4705560.0
2015-09-25 12:30:00,3.92,3.93,3.92,3.92,3161856.0,3.7489,3.7585,3.7489,3.7489,3161856.0
2015-09-25 12:40:00,3.92,3.94,3.92,3.93,1030776.0,3.7489,3.7681,3.7489,3.7585,1030776.0
2015-09-25 12:50:00,3.93,3.95,3.93,3.94,966288.0,3.7585,3.7776,3.7585,3.7681,966288.0
2015-09-25 13:00:00,3.95,3.97,3.95,3.97,1930776.0,3.7776,3.7968,3.7776,3.7968,1930776.0
2015-09-25 13:10:00,3.96,3.97,3.96,3.96,1096272.0,3.7872,3.7968,3.7872,3.7872,1096272.0
2015-09-25 13:20:00,3.96,3.97,3.94,3.94,2101152.0,3.7872,3.7968,3.7681,3.7681,2101152.0
2015-09-25 13:30:00,3.94,3.94,3.92,3.93,1448448.0,3.7681,3.7681,3.7489,3.7585,1448448.0
2015-09-25 13:40:00,3.93,3.94,3.92,3.93,6019488.0,3.7585,3.7681,3.7489,3.7585,6019488.0
2015-09-25 13:50:00,3.93,3.94,3.92,3.92,4648536.0,3.7585,3.7681,3.7489,3.7489,4648536.0
2015-09-25 14:00:00,3.92,3.94,3.92,3.93,1953744.0,3.7489,3.7681,3.7489,3.7585,1953744.0
2015-09-25 14:10:00,3.93,3.93,3.87,3.87,6570744.0,3.7585,3.7585,3.7011,3.7011,6570744.0
2015-09-25 14:20:00,3.87,3.87,3.83,3.84,8004528.0,3.7011,3.7011,3.6629,3.6724,8004528.0
2015-09-25 14:30:00,3.84,3.85,3.82,3.83,2754312.0,3.6724,3.682,3.6533,3.6629,2754312.0
2015-09-25 14:40:00,3.83,3.83,3.77,3.77,4580232.0,3.6629,3.6629,3.6055,3.6055,4580232.0
2015-09-25 14:50:00,3.77,3.81,3.76,3.81,4245720.0,3.6055,3.6437,3.5959,3.6437,4245720.0
2015-09-25 15:00:00,3.81,3.81,3.74,3.74,4992504.0,3.6437,3.6437,3.5768,3.5768,4992504.0
2015-09-25 15:10:00,3.74,3.74,3.71,3.73,7550256.0,3.5768,3.5768,3.5481,3.5672,7550256.0
2015-09-25 15:20:00,3.73,3.78,3.72,3.77,5652600.0,3.5672,3.6151,3.5577,3.6055,5652600.0
2015-09-25 15:30:00,3.77,3.8,3.76,3.78,5510712.0,3.6055,3.6342,3.5959,3.6151,5510712.0
2015-09-25 15:40:00,3.78,3.81,3.77,3.81,4319760.0,3.6151,3.6437,3.6055,3.6437,4319760.0
2015-09-25 15:50:00,3.81,3.81,3.77,3.78,3738936.0,3.6437,3.6437,3.6055,3.6151,3738936.0
2015-09-28 09:30:00,3.73,3.74,3.68,3.72,7907256.0,3.5672,3.5768,3.5194,3.5577,7907256.0
2015-09-28 09:40:00,3.72,3.74,3.66,3.67,5388936.0,3.5577,3.5768,3.5003,3.5099,5388936.0
2015-09-28 09:50:00,3.67,3.68,3.63,3.63,4795992.0,3.5099,3.5194,3.4716,3.4716,4795992.0
2015-09-28 10:00:00,3.63,3.65,3.61,3.61,5108016.0,3.4716,3.4907,3.4525,3.4525,5108016.0
2015-09-28 10:10:00,3.61,3.62,3.59,3.61,5450064.0,3.4525,3.462,3.4333,3.4525,5450064.0
2015-09-28 10:20:00,3.61,3.64,3.6,3.64,4677648.0,3.4525,3.4812,3.4429,3.4812,4677648.0
2015-09-28 10:30:00,3.64,3.64,3.59,3.61,5610960.0,3.4812,3.4812,3.4333,3.4525,5610960.0
2015-09-28 10:40:00,3.61,3.63,3.6,3.61,1628232.0,3.4525,3.4716,3.4429,3.4525,1628232.0
2015-09-28 10:50:00,3.61,3.63,3.59,3.63,3755880.0,3.4525,3.4716,3.4333,3.4716,3755880.0
2015-09-28 11:00:00,3.63,3.65,3.63,3.63,3075288.0,3.4716,3.4907,3.4716,3.4716,3075288.0
2015-09-28 11:10:00,3.63,3.64,3.6,3.6,2940768.0,3.4716,3.4812,3.4429,3.4429,2940768.0
2015-09-28 11:20:00,3.61,3.61,3.56,3.57,4762224.0,3.4525,3.4525,3.4047,3.4142,4762224.0
2015-09-28 11:30:00,3.57,3.58,3.56,3.57,5089728.0,3.4142,3.4238,3.4047,3.4142,5089728.0
2015-09-28 11:40:00,3.57,3.58,3.55,3.56,3388512.0,3.4142,3.4238,3.3951,3.4047,3388512.0
2015-09-28 11:50:00,3.56,3.57,3.55,3.55,2769696.0,3.4047,3.4142,3.3951,3.3951,2769696.0
2015-09-28 12:00:00,3.55,3.55,3.54,3.54,4506504.0,3.3951,3.3951,3.3855,3.3855,4506504.0
2015-09-28 12:10:00,3.54,3.55,3.53,3.54,3201984.0,3.3855,3.3951,3.376,3.3855,3201984.0
2015-09-28 12:20:00,3.54,3.56,3.53,3.55,2309184.0,3.3855,3.4047,3.376,3.3951,2309184.0
2015-09-28 12:30:00,3.55,3.56,3.52,3.53,3415680.0,3.3951,3.4047,3.3664,3.376,3415680.0
2015-09-28 12:40:00,3.53,3.54,3.51,3.52,5588880.0,3.376,3.3855,3.3568,3.3664,5588880.0
2015-09-28 12:50:00,3.52,3.53,3.51,3.51,3862488.0,3.3664,3.376,3.3568,3.3568,3862488.0
2015-09-28 13:00:00,3.51,3.55,3.5,3.55,3045720.0,3.3568,3.3951,3.3473,3.3951,3045720.0
2015-09-28 13:10:00,3.54,3.55,3.5,3.51,2549016.0,3.3855,3.3951,3.3473,3.3568,2549016.0
2015-09-28 13:20:00,3.51,3.52,3.5,3.5,2876328.0,3.3568,3.3664,3.3473,3.3473,2876328.0
2015-09-28 13:30:00,3.5,3.53,3.49,3.53,2876856.0,3.3473,3.376,3.3377,3.376,2876856.0
2015-09-28 13:40:00,3.53,3.53,3.5,3.5,4703184.0,3.376,3.376,3.3473,3.3473,4703184.0
2015-09-28 13:50:00,3.51,3.51,3.47,3.47,2998632.0,3.3568,3.3568,3.3186,3.3186,2998632.0
2015-09-28 14:00:00,3.47,3.48,3.44,3.46,5192376.0,3.3186,3.3281,3.2899,3.309,5192376.0
2015-09-28 14:10:00,3.46,3.46,3.43,3.44,5814744.0,3.309,3.309,3.2803,3.2899,5814744.0
2015-09-28 14:20:00,3.43,3.47,3.43,3.47,3438048.0,3.2803,3.3186,3.2803,3.3186,3438048.0
2015-09-28 14:30:00,3.47,3.49,3.46,3.49,4068288.0,3.3186,3.3377,3.309,3.3377,4068288.0
2015-09-28 14:40:00,3.5,3.51,3.48,3.49,3834840.0,3.3473,3.3568,3.3281,3.3377,3834840.0
2015-09-28 14:50:00,3.49,3.49,3.45,3.47,3645480.0,3.3377,3.3377,3.2995,3.3186,3645480.0
2015-09-28 15:00:00,3.47,3.48,3.45,3.45,2908896.0,3.3186,3.3281,3.2995,3.2995,2908896.0
2015-09-28 15:10:00,3.45,3.47,3.44,3.46,4267056.0,3.2995,3.3186,3.2899,3.309,4267056.0
2015-09-28 15:20:00,3.47,3.47,3.44,3.44,3492696.0,3.3186,3.3186,3.2899,3.2899,3492696.0
2015-09-28 15:30:00,3.44,3.5,3.44,3.48,5866536.0,3.2899,3.3473,3.2899,3.3281,5866536.0
2015-09-28 15:40:00,3.48,3.51,3.48,3.5,4654368.0,3.3281,3.3568,3.3281,3.3473,4654368.0
2015-09-28 15:50:00,3.49,3.5,3.45,3.46,10895040.0,3.3377,3.3473,3.2995,3.309,10895040.0
2015-09-29 09:30:00,3.48,3.5,3.44,3.45,7261464.0,3.3281,3.3473,3.2899,3.2995,7261464.0
2015-09-29 09:40:00,3.45,3.45,3.41,3.41,6684312.0,3.2995,3.2995,3.2612,3.2612,6684312.0
2015-09-29 09:50:00,3.41,3.51,3.41,3.51,7431024.0,3.2612,3.3568,3.2612,3.3568,7431024.0
2015-09-29 10:00:00,3.51,3.53,3.49,3.5,8120448.0,3.3568,3.376,3.3377,3.3473,8120448.0
2015-09-29 10:10:00,3.5,3.56,3.49,3.55,7217232.0,3.3473,3.4047,3.3377,3.3951,7217232.0
2015-09-29 10:20:00,3.54,3.58,3.53,3.58,6322944.0,3.3855,3.4238,3.376,3.4238,6322944.0
2015-09-29 10:30:00,3.58,3.59,3.57,3.57,2987688.0,3.4238,3.4333,3.4142,3.4142,2987688.0
2015-09-29 10:40:00,3.57,3.57,3.51,3.51,7060512.0,3.4142,3.4142,3.3568,3.3568,7060512.0
2015-09-29 10:50:00,3.51,3.54,3.51,3.54,4405368.0,3.3568,3.3855,3.3568,3.3855,4405368.0
2015-09-29 11:00:00,3.54,3.56,3.52,3.54,3523488.0,3.3855,3.4047,3.3664,3.3855,3523488.0
2015-09-29 11:10:00,3.54,3.55,3.5,3.5,3500808.0,3.3855,3.3951,3.3473,3.3473,3500808.0
2015-09-29 11:20:00,3.5,3.53,3.48,3.52,2862624.0,3.3473,3.376,3.3281,3.3664,2862624.0
2015-09-29 11:30:00,3.52,3.53,3.48,3.51,3043080.0,3.3664,3.376,3.3281,3.3568,3043080.0
2015-09-29 11:40:00,3.51,3.52,3.49,3.52,3622656.0,3.3568,3.3664,3.3377,3.3664,3622656.0
2015-09-29 11:50:00,3.52,3.54,3.5,3.5,5274120.0,3.3664,3.3855,3.3473,3.3473,5274120.0
2015-09-29 12:00:00,3.5,3.51,3.47,3.48,3611328.0,3.3473,3.3568,3.3186,3.3281,3611328.0
2015-09-29 12:10:00,3.47,3.48,3.45,3.46,3749496.0,3.3186,3.3281,3.2995,3.309,3749496.0
2015-09-29 12:20:00,3.46,3.49,3.45,3.48,2977704.0,3.309,3.3377,3.2995,3.3281,2977704.0
2015-09-29 12:30:00,3.48,3.48,3.46,3.46,2300568.0,3.3281,3.3281,3.309,3.309,2300568.0
2015-09-29 12:40:00,3.46,3.46,3.43,3.45,3792528.0,3.309,3.309,3.2803,3.2995,3792528.0
2015-09-29 12:50:00,3.45,3.46,3.42,3.43,3832440.0,3.2995,3.309,3.2708,3.2803,3832440.0
2015-09-29 13:00:00,3.43,3.46,3.43,3.45,3820416.0,3.2803,3.309,3.2803,3.2995,3820416.0
2015-09-29 13:10:00,3.44,3.48,3.44,3.47,2566248.0,3.2899,3.3281,3.2899,3.3186,2566248.0
2015-09-29 13:20:00,3.48,3.49,3.47,3.48,4959912.0,3.3281,3.3377,3.3186,3.3281,4959912.0
2015-09-29 13:30:00,3.49,3.5,3.48,3.48,4113312.0,3.3377,3.3473,3.3281,3.3281,4113312.0
2015-09-29 13:40:00,3.48,3.51,3.48,3.48,3336840.0,3.3281,3.3568,3.3281,3.3281,3336840.0
2015-09-29 13:50:00,3.48,3.49,3.47,3.49,1927416.0,3.3281,3.3377,3.3186,3.3377,1927416.0
2015-09-29 14:00:00,3.49,3.49,3.45,3.46,2442264.0,3.3377,3.3377,3.2995,3.309,2442264.0
2015-09-29 14:10:00,3.46,3.46,3.44,3.44,3109488.0,3.309,3.309,3.2899,3.2899,3109488.0
2015-09-29 14:20:00,3.45,3.47,3.44,3.47,4040424.0,3.2995,3.3186,3.2899,3.3186,4040424.0
2015-09-29 14:30:00,3.47,3.48,3.44,3.46,2972136.0,3.3186,3.3281,3.2899,3.309,2972136.0
2015-09-29 14:40:00,3.45,3.46,3.42,3.42,3909144.0,3.2995,3.309,3.2708,3.2708,3909144.0
2015-09-29 14:50:00,3.42,3.43,3.4,3.4,4176336.0,3.2708,3.2803,3.2516,3.2516,4176336.0
2015-09-29 15:00:00,3.4,3.4,3.37,3.38,5345448.0,3.2516,3.2516,3.2229,3.2325,5345448.0
2015-09-29 15:10:00,3.38,3.4,3.36,3.36,2944104.0,3.2325,3.2516,3.2134,3.2134,2944104.0
2015-09-29 15:20:00,3.36,3.36,3.33,3.33,5580648.0,3.2134,3.2134,3.1847,3.1847,5580648.0
2015-09-29 15:30:00,3.33,3.39,3.33,3.37,5810160.0,3.1847,3.2421,3.1847,3.2229,5810160.0
2015-09-29 15:40:00,3.37,3.39,3.35,3.39,4236192.0,3.2229,3.2421,3.2038,3.2421,4236192.0
2015-09-29 15:50:00,3.39,3.43,3.39,3.41,7031160.0,3.2421,3.2803,3.2421,3.2612,7031160.0
2015-09-30 09:30:00,3.55,3.6,3.54,3.6,11175600.0,3.3951,3.4429,3.3855,3.4429,11175600.0
2015-09-30 09:40:00,3.6,3.61,3.56,3.58,8005512.0,3.4429,3.4525,3.4047,3.4238,8005512.0
2015-09-30 09:50:00,3.58,3.61,3.56,3.56,5463768.0,3.4238,3.4525,3.4047,3.4047,5463768.0
2015-09-30 10:00:00,3.56,3.61,3.56,3.61,5950344.0,3.4047,3.4525,3.4047,3.4525,5950344.0
2015-09-30 10:10:00,3.61,3.62,3.6,3.61,4251864.0,3.4525,3.462,3.4429,3.4525,4251864.0
2015-09-30 10:20:00,3.61,3.64,3.61,3.64,7025016.0,3.4525,3.4812,3.4525,3.4812,7025016.0
2015-09-30 10:30:00,3.64,3.65,3.62,3.64,8468136.0,3.4812,3.4907,3.462,3.4812,8468136.0
2015-09-30 10:40:00,3.64,3.64,3.63,3.63,4355784.0,3.4812,3.4812,3.4716,3.4716,4355784.0
2015-09-30 10:50:00,3.63,3.64,3.6,3.61,2596152.0,3.4716,3.4812,3.4429,3.4525,2596152.0
2015-09-30 11:00:00,3.61,3.61,3.59,3.6,3395520.0,3.4525,3.4525,3.4333,3.4429,3395520.0
2015-09-30 11:10:00,3.6,3.62,3.6,3.61,2203200.0,3.4429,3.462,3.4429,3.4525,2203200.0
2015-09-30 11:20:00,3.61,3.62,3.59,3.61,1340352.0,3.4525,3.462,3.4333,3.4525,1340352.0
2015-09-30 11:30:00,3.61,3.62,3.59,3.59,1259592.0,3.4525,3.462,3.4333,3.4333,1259592.0
2015-09-30 11:40:00,3.59,3.6,3.56,3.58,3547824.0,3.4333,3.4429,3.4047,3.4238,3547824.0
2015-09-30 11:50:00,3.57,3.58,3.56,3.58,1422624.0,3.4142,3.4238,3.4047,3.4238,1422624.0
2015-09-30 12:00:00,3.58,3.59,3.55,3.55,2530224.0,3.4238,3.4333,3.3951,3.3951,2530224.0
2015-09-30 12:10:00,3.55,3.55,3.53,3.55,3215712.0,3.3951,3.3951,3.376,3.3951,3215712.0
2015-09-30 12:20:00,3.55,3.55,3.54,3.55,2028840.0,3.3951,3.3951,3.3855,3.3951,2028840.0
2015-09-30 12:30:00,3.55,3.56,3.54,3.55,2146272.0,3.3951,3.4047,3.3855,3.3951,2146272.0
2015-09-30 12:40:00,3.54,3.55,3.51,3.51,6439632.0,3.3855,3.3951,3.3568,3.3568,6439632.0
2015-09-30 12:50:00,3.51,3.53,3.51,3.53,1738056.0,3.3568,3.376,3.3568,3.376,1738056.0
2015-09-30 13:00:00,3.53,3.55,3.53,3.55,3731784.0,3.376,3.3951,3.376,3.3951,3731784.0
2015-09-30 13:10:00,3.55,3.58,3.54,3.58,3269952.0,3.3951,3.4238,3.3855,3.4238,3269952.0
2015-09-30 13:20:00,3.58,3.58,3.57,3.58,3152808.0,3.4238,3.4238,3.4142,3.4238,3152808.0
2015-09-30 13:30:00,3.58,3.59,3.56,3.57,2948880.0,3.4238,3.4333,3.4047,3.4142,2948880.0
2015-09-30 13:40:00,3.57,3.61,3.57,3.6,2923824.0,3.4142,3.4525,3.4142,3.4429,2923824.0
2015-09-30 13:50:00,3.6,3.62,3.6,3.61,3856416.0,3.4429,3.462,3.4429,3.4525,3856416.0
2015-09-30 14:00:00,3.62,3.62,3.59,3.59,2332392.0,3.462,3.462,3.4333,3.4333,2332392.0
2015-09-30 14:10:00,3.59,3.6,3.58,3.6,3699552.0,3.4333,3.4429,3.4238,3.4429,3699552.0
2015-09-30 14:20:00,3.6,3.61,3.59,3.61,2842248.0,3.4429,3.4525,3.4333,3.4525,2842248.0
2015-09-30 14:30:00,3.61,3.61,3.57,3.57,3182280.0,3.4525,3.4525,3.4142,3.4142,3182280.0
2015-09-30 14:40:00,3.57,3.61,3.57,3.61,2989440.0,3.4142,3.4525,3.4142,3.4525,2989440.0
2015-09-30 14:50:00,3.61,3.62,3.59,3.62,2201472.0,3.4525,3.462,3.4333,3.462,2201472.0
2015-09-30 15:00:00,3.62,3.63,3.58,3.59,4815000.0,3.462,3.4716,3.4238,3.4333,4815000.0
2015-09-30 15:10:00,3.6,3.61,3.58,3.59,2793504.0,3.4429,3.4525,3.4238,3.4333,2793504.0
2015-09-30 15:20:00,3.59,3.61,3.59,3.6,3774768.0,3.4333,3.4525,3.4333,3.4429,3774768.0
2015-09-30 15:30:00,3.61,3.63,3.6,3.62,5137080.0,3.4525,3.4716,3.4429,3.462,5137080.0
2015-09-30 15:40:00,3.61,3.64,3.61,3.63,5175264.0,3.4525,3.4812,3.4525,3.4716,5175264.0
2015-09-30 15:50:00,3.63,3.65,3.63,3.64,8380944.0,3.4716,3.4907,3.4716,3.4812,8380944.0
2015-10-01 09:30:00,3.66,3.67,3.58,3.59,6056376.0,3.5003,3.5099,3.4238,3.4333,6056376.0
2015-10-01 09:40:00,3.59,3.59,3.55,3.58,4528824.0,3.4333,3.4333,3.3951,3.4238,4528824.0
2015-10-01 09:50:00,3.58,3.61,3.55,3.55,5817912.0,3.4238,3.4525,3.3951,3.3951,5817912.0
2015-10-01 10:00:00,3.55,3.6,3.52,3.59,7265712.0,3.3951,3.4429,3.3664,3.4333,7265712.0
2015-10-01 10:10:00,3.59,3.63,3.58,3.6,3494424.0,3.4333,3.4716,3.4238,3.4429,3494424.0
2015-10-01 10:20:00,3.61,3.62,3.57,3.61,2737800.0,3.4525,3.462,3.4142,3.4525,2737800.0
2015-10-01 10:30:00,3.62,3.62,3.58,3.6,2276016.0,3.462,3.462,3.4238,3.4429,2276016.0
2015-10-01 10:40:00,3.6,3.62,3.59,3.6,2608272.0,3.4429,3.462,3.4333,3.4429,2608272.0
2015-10-01 10:50:00,3.61,3.62,3.57,3.57,1967040.0,3.4525,3.462,3.4142,3.4142,1967040.0
2015-10-01 11:00:00,3.57,3.59,3.56,3.58,2851128.0,3.4142,3.4333,3.4047,3.4238,2851128.0
2015-10-01 11:10:00,3.59,3.6,3.57,3.58,1317600.0,3.4333,3.4429,3.4142,3.4238,1317600.0
2015-10-01 11:20:00,3.57,3.6,3.56,3.58,1527696.0,3.4142,3.4429,3.4047,3.4238,1527696.0
2015-10-01 11:30:00,3.58,3.6,3.57,3.6,1688160.0,3.4238,3.4429,3.4142,3.4429,1688160.0
2015-10-01 11:40:00,3.59,3.6,3.57,3.59,1307184.0,3.4333,3.4429,3.4142,3.4333,1307184.0
2015-10-01 11:50:00,3.59,3.59,3.54,3.55,4479816.0,3.4333,3.4333,3.3855,3.3951,4479816.0
2015-10-01 12:00:00,3.55,3.55,3.51,3.52,3223728.0,3.3951,3.3951,3.3568,3.3664,3223728.0
2015-10-01 12:10:00,3.52,3.54,3.52,3.54,1912200.0,3.3664,3.3855,3.3664,3.3855,1912200.0
2015-10-01 12:20:00,3.54,3.56,3.53,3.55,1403136.0,3.3855,3.4047,3.376,3.3951,1403136.0
2015-10-01 12:30:00,3.56,3.58,3.55,3.58,2514288.0,3.4047,3.4238,3.3951,3.4238,2514288.0
2015-10-01 12:40:00,3.57,3.57,3.56,3.56,1193136.0,3.4142,3.4142,3.4047,3.4047,1193136.0
2015-10-01 12:50:00,3.56,3.57,3.55,3.56,966336.0,3.4047,3.4142,3.3951,3.4047,966336.0
2015-10-01 13:00:00,3.56,3.56,3.53,3.55,1346664.0,3.4047,3.4047,3.376,3.3951,1346664.0
2015-10-01 13:10:00,3.54,3.56,3.53,3.55,1514760.0,3.3855,3.4047,3.376,3.3951,1514760.0
2015-10-01 13:20:00,3.55,3.55,3.53,3.53,1436400.0,3.3951,3.3951,3.376,3.376,1436400.0
2015-10-01 13:30:00,3.53,3.56,3.53,3.55,1498848.0,3.376,3.4047,3.376,3.3951,1498848.0
2015-10-01 13:40:00,3.55,3.55,3.53,3.55,1094760.0,3.3951,3.3951,3.376,3.3951,1094760.0
2015-10-01 13:50:00,3.55,3.58,3.54,3.58,2297328.0,3.3951,3.4238,3.3855,3.4238,2297328.0
2015-10-01 14:00:00,3.58,3.61,3.57,3.61,4235280.0,3.4238,3.4525,3.4142,3.4525,4235280.0
2015-10-01 14:10:00,3.61,3.62,3.6,3.61,2892648.0,3.4525,3.462,3.4429,3.4525,2892648.0
2015-10-01 14:20:00,3.61,3.61,3.59,3.61,2358936.0,3.4525,3.4525,3.4333,3.4525,2358936.0
2015-10-01 14:30:00,3.61,3.63,3.61,3.62,2345928.0,3.4525,3.4716,3.4525,3.462,2345928.0
2015-10-01 14:40:00,3.62,3.63,3.6,3.6,1011768.0,3.462,3.4716,3.4429,3.4429,1011768.0
2015-10-01 14:50:00,3.6,3.65,3.59,3.64,3140376.0,3.4429,3.4907,3.4333,3.4812,3140376.0
2015-10-01 15:00:00,3.64,3.66,3.63,3.64,3112632.0,3.4812,3.5003,3.4716,3.4812,3112632.0
2015-10-01 15:10:00,3.64,3.66,3.63,3.65,2141760.0,3.4812,3.5003,3.4716,3.4907,2141760.0
2015-10-01 15:20:00,3.65,3.66,3.64,3.65,1310424.0,3.4907,3.5003,3.4812,3.4907,1310424.0
2015-10-01 15:30:00,3.64,3.65,3.61,3.61,1870968.0,3.4812,3.4907,3.4525,3.4525,1870968.0
2015-10-01 15:40:00,3.62,3.67,3.62,3.66,2632632.0,3.462,3.5099,3.462,3.5003,2632632.0
2015-10-01 15:50:00,3.66,3.69,3.66,3.68,4509384.0,3.5003,3.529,3.5003,3.5194,4509384.0
2015-10-02 09:30:00,3.54,3.56,3.51,3.54,7359216.0,3.3855,3.4047,3.3568,3.3855,7359216.0
2015-10-02 09:40:00,3.54,3.57,3.52,3.53,4100832.0,3.3855,3.4142,3.3664,3.376,4100832.0
2015-10-02 09:50:00,3.53,3.56,3.5,3.55,4936896.0,3.376,3.4047,3.3473,3.3951,4936896.0
2015-10-02 10:00:00,3.55,3.55,3.5,3.53,5029080.0,3.3951,3.3951,3.3473,3.376,5029080.0
2015-10-02 10:10:00,3.53,3.58,3.52,3.56,6880032.0,3.376,3.4238,3.3664,3.4047,6880032.0
2015-10-02 10:20:00,3.56,3.58,3.54,3.55,3248424.0,3.4047,3.4238,3.3855,3.3951,3248424.0
2015-10-02 10:30:00,3.55,3.59,3.54,3.59,2767008.0,3.3951,3.4333,3.3855,3.4333,2767008.0
2015-10-02 10:40:00,3.58,3.62,3.58,3.62,6072072.0,3.4238,3.462,3.4238,3.462,6072072.0
2015-10-02 10:50:00,3.62,3.65,3.61,3.65,3986832.0,3.462,3.4907,3.4525,3.4907,3986832.0
2015-10-02 11:00:00,3.64,3.68,3.64,3.67,4525056.0,3.4812,3.5194,3.4812,3.5099,4525056.0
2015-10-02 11:10:00,3.67,3.67,3.63,3.63,2896344.0,3.5099,3.5099,3.4716,3.4716,2896344.0
2015-10-02 11:20:00,3.63,3.65,3.61,3.64,2482080.0,3.4716,3.4907,3.4525,3.4812,2482080.0
2015-10-02 11:30:00,3.64,3.67,3.64,3.64,3461448.0,3.4812,3.5099,3.4812,3.4812,3461448.0
2015-10-02 11:40:00,3.64,3.64,3.62,3.64,2034864.0,3.4812,3.4812,3.462,3.4812,2034864.0
2015-10-02 11:50:00,3.63,3.66,3.62,3.65,1512264.0,3.4716,3.5003,3.462,3.4907,1512264.0
2015-10-02 12:00:00,3.65,3.66,3.64,3.66,1604952.0,3.4907,3.5003,3.4812,3.5003,1604952.0
2015-10-02 12:10:00,3.66,3.7,3.66,3.69,4429200.0,3.5003,3.5385,3.5003,3.529,4429200.0
2015-10-02 12:20:00,3.69,3.7,3.68,3.7,2288592.0,3.529,3.5385,3.5194,3.5385,2288592.0
2015-10-02 12:30:00,3.7,3.74,3.7,3.7,6267888.0,3.5385,3.5768,3.5385,3.5385,6267888.0
2015-10-02 12:40:00,3.7,3.74,3.7,3.73,2572416.0,3.5385,3.5768,3.5385,3.5672,2572416.0
2015-10-02 12:50:00,3.73,3.76,3.73,3.75,3253968.0,3.5672,3.5959,3.5672,3.5864,3253968.0
2015-10-02 13:00:00,3.75,3.77,3.74,3.77,4020336.0,3.5864,3.6055,3.5768,3.6055,4020336.0
2015-10-02 13:10:00,3.77,3.79,3.77,3.77,3512304.0,3.6055,3.6246,3.6055,3.6055,3512304.0
2015-10-02 13:20:00,3.77,3.77,3.75,3.76,3232344.0,3.6055,3.6055,3.5864,3.5959,3232344.0
2015-10-02 13:30:00,3.76,3.77,3.74,3.74,1908624.0,3.5959,3.6055,3.5768,3.5768,1908624.0
2015-10-02 13:40:00,3.74,3.75,3.73,3.75,2353104.0,3.5768,3.5864,3.5672,3.5864,2353104.0
2015-10-02 13:50:00,3.75,3.75,3.73,3.73,2112480.0,3.5864,3.5864,3.5672,3.5672,2112480.0
2015-10-02 14:00:00,3.73,3.76,3.73,3.76,1881840.0,3.5672,3.5959,3.5672,3.5959,1881840.0
2015-10-02 14:10:00,3.76,3.76,3.74,3.74,1553040.0,3.5959,3.5959,3.5768,3.5768,1553040.0
2015-10-02 14:20:00,3.74,3.78,3.73,3.77,2403696.0,3.5768,3.6151,3.5672,3.6055,2403696.0
2015-10-02 14:30:00,3.77,3.78,3.77,3.78,3010320.0,3.6055,3.6151,3.6055,3.6151,3010320.0
2015-10-02 14:40:00,3.78,3.79,3.76,3.76,1915464.0,3.6151,3.6246,3.5959,3.5959,1915464.0
2015-10-02 14:50:00,3.76,3.78,3.75,3.76,2474328.0,3.5959,3.6151,3.5864,3.5959,2474328.0
2015-10-02 15:00:00,3.76,3.8,3.75,3.8,3982824.0,3.5959,3.6342,3.5864,3.6342,3982824.0
2015-10-02 15:10:00,3.8,3.84,3.79,3.83,8042760.0,3.6342,3.6724,3.6246,3.6629,8042760.0
2015-10-02 15:20:00,3.83,3.86,3.83,3.85,5767176.0,3.6629,3.6916,3.6629,3.682,5767176.0
2015-10-02 15:30:00,3.86,3.86,3.85,3.85,5380584.0,3.6916,3.6916,3.682,3.682,5380584.0
2015-10-02 15:40:00,3.85,3.86,3.85,3.86,3820368.0,3.682,3.6916,3.682,3.6916,3820368.0
2015-10-02 15:50:00,3.86,3.88,3.86,3.88,4962648.0,3.6916,3.7107,3.6916,3.7107,4962648.0
2015-10-05 09:30:00,3.97,3.98,3.94,3.96,7911552.0,3.7968,3.8063,3.7681,3.7872,7911552.0
2015-10-05 09:40:00,3.96,3.97,3.94,3.97,4025496.0,3.7872,3.7968,3.7681,3.7968,4025496.0
2015-10-05 09:50:00,3.97,3.97,3.95,3.97,3681600.0,3.7968,3.7968,3.7776,3.7968,3681600.0
2015-10-05 10:00:00,3.97,3.98,3.95,3.98,3807984.0,3.7968,3.8063,3.7776,3.8063,3807984.0
2015-10-05 10:10:00,3.98,4.0,3.98,3.98,4279680.0,3.8063,3.8255,3.8063,3.8063,4279680.0
2015-10-05 10:20:00,3.98,4.01,3.98,4.0,3753144.0,3.8063,3.835,3.8063,3.8255,3753144.0
2015-10-05 10:30:00,4.01,4.01,3.99,3.99,2846688.0,3.835,3.835,3.8159,3.8159,2846688.0
2015-10-05 10:40:00,3.99,3.99,3.97,3.98,3635088.0,3.8159,3.8159,3.7968,3.8063,3635088.0
2015-10-05 10:50:00,3.98,3.99,3.97,3.98,2106528.0,3.8063,3.8159,3.7968,3.8063,2106528.0
2015-10-05 11:00:00,3.98,4.01,3.98,4.0,1326240.0,3.8063,3.835,3.8063,3.8255,1326240.0
2015-10-05 11:10:00,4.0,4.02,3.99,3.99,1743432.0,3.8255,3.8446,3.8159,3.8159,1743432.0
2015-10-05 11:20:00,3.99,4.0,3.98,3.98,1809384.0,3.8159,3.8255,3.8063,3.8063,1809384.0
2015-10-05 11:30:00,3.98,3.99,3.97,3.97,1648368.0,3.8063,3.8159,3.7968,3.7968,1648368.0
2015-10-05 11:40:00,3.97,3.98,3.97,3.98,1346928.0,3.7968,3.8063,3.7968,3.8063,1346928.0
2015-10-05 11:50:00,3.98,4.0,3.98,3.99,1573728.0,3.8063,3.8255,3.8063,3.8159,1573728.0
2015-10-05 12:00:00,3.99,4.01,3.99,4.0,2059800.0,3.8159,3.835,3.8159,3.8255,2059800.0
2015-10-05 12:10:00,4.0,4.01,3.99,4.0,1289400.0,3.8255,3.835,3.8159,3.8255,1289400.0
2015-10-05 12:20:00,4.0,4.01,3.98,3.99,961032.0,3.8255,3.835,3.8063,3.8159,961032.0
2015-10-05 12:30:00,3.99,4.0,3.99,4.0,750072.0,3.8159,3.8255,3.8159,3.8255,750072.0
2015-10-05 12:40:00,4.0,4.01,3.99,4.01,1781520.0,3.8255,3.835,3.8159,3.835,1781520.0
2015-10-05 12:50:00,4.01,4.01,3.99,3.99,1251288.0,3.835,3.835,3.8159,3.8159,1251288.0
2015-10-05 13:00:00,3.99,4.0,3.99,4.0,1774656.0,3.8159,3.8255,3.8159,3.8255,1774656.0
2015-10-05 13:10:00,4.0,4.03,4.0,4.03,3565200.0,3.8255,3.8541,3.8255,3.8541,3565200.0
2015-10-05 13:20:00,4.03,4.03,4.02,4.03,2281560.0,3.8541,3.8541,3.8446,3.8541,2281560.0
2015-10-05 13:30:00,4.02,4.04,4.02,4.04,1547952.0,3.8446,3.8637,3.8446,3.8637,1547952.0
2015-10-05 13:40:00,4.04,4.04,4.03,4.04,1355088.0,3.8637,3.8637,3.8541,3.8637,1355088.0
2015-10-05 13:50:00,4.04,4.05,4.03,4.04,1810824.0,3.8637,3.8733,3.8541,3.8637,1810824.0
2015-10-05 14:00:00,4.05,4.05,4.03,4.04,1535136.0,3.8733,3.8733,3.8541,3.8637,1535136.0
2015-10-05 14:10:00,4.04,4.06,4.04,4.05,1482552.0,3.8637,3.8828,3.8637,3.8733,1482552.0
2015-10-05 14:20:00,4.05,4.07,4.05,4.06,1874856.0,3.8733,3.8924,3.8733,3.8828,1874856.0
2015-10-05 14:30:00,4.06,4.08,4.06,4.07,1756176.0,3.8828,3.902,3.8828,3.8924,1756176.0
2015-10-05 14:40:00,4.07,4.08,4.05,4.05,2840688.0,3.8924,3.902,3.8733,3.8733,2840688.0
2015-10-05 14:50:00,4.05,4.06,4.04,4.06,1977264.0,3.8733,3.8828,3.8637,3.8828,1977264.0
2015-10-05 15:00:00,4.05,4.07,4.05,4.07,2735376.0,3.8733,3.8924,3.8733,3.8924,2735376.0
2015-10-05 15:10:00,4.07,4.07,4.04,4.04,2309184.0,3.8924,3.8924,3.8637,3.8637,2309184.0
2015-10-05 15:20:00,4.04,4.05,4.04,4.05,1524696.0,3.8637,3.8733,3.8637,3.8733,1524696.0
2015-10-05 15:30:00,4.05,4.07,4.04,4.05,2956560.0,3.8733,3.8924,3.8637,3.8733,2956560.0
2015-10-05 15:40:00,4.05,4.06,4.04,4.06,2806512.0,3.8733,3.8828,3.8637,3.8828,2806512.0
2015-10-05 15:50:00,4.06,4.07,4.04,4.05,6919128.0,3.8828,3.8924,3.8637,3.8733,6919128.0
2015-10-06 09:30:00,4.02,4.05,4.0,4.03,4000656.0,3.8446,3.8733,3.8255,3.8541,4000656.0
2015-10-06 09:40:00,4.02,4.05,4.01,4.04,2476800.0,3.8446,3.8733,3.835,3.8637,2476800.0
2015-10-06 09:50:00,4.04,4.06,4.02,4.05,2962128.0,3.8637,3.8828,3.8446,3.8733,2962128.0
2015-10-06 10:00:00,4.06,4.06,4.0,4.02,3696984.0,3.8828,3.8828,3.8255,3.8446,3696984.0
2015-10-06 10:10:00,4.02,4.03,3.98,3.99,3424464.0,3.8446,3.8541,3.8063,3.8159,3424464.0
2015-10-06 10:20:00,3.99,3.99,3.96,3.97,7461552.0,3.8159,3.8159,3.7872,3.7968,7461552.0
2015-10-06 10:30:00,3.97,3.99,3.95,3.98,5023416.0,3.7968,3.8159,3.7776,3.8063,5023416.0
2015-10-06 10:40:00,3.98,3.99,3.97,3.97,2367888.0,3.8063,3.8159,3.7968,3.7968,2367888.0
2015-10-06 10:50:00,3.97,3.97,3.95,3.96,3673392.0,3.7968,3.7968,3.7776,3.7872,3673392.0
2015-10-06 11:00:00,3.96,3.98,3.95,3.97,3260304.0,3.7872,3.8063,3.7776,3.7968,3260304.0
2015-10-06 11:10:00,3.97,3.98,3.95,3.98,3547488.0,3.7968,3.8063,3.7776,3.8063,3547488.0
2015-10-06 11:20:00,3.98,3.99,3.96,3.97,822480.0,3.8063,3.8159,3.7872,3.7968,822480.0
2015-10-06 11:30:00,3.98,3.98,3.93,3.93,3068160.0,3.8063,3.8063,3.7585,3.7585,3068160.0
2015-10-06 11:40:00,3.94,3.94,3.92,3.93,5562192.0,3.7681,3.7681,3.7489,3.7585,5562192.0
2015-10-06 11:50:00,3.93,3.94,3.9,3.92,4421952.0,3.7585,3.7681,3.7298,3.7489,4421952.0
2015-10-06 12:00:00,3.92,3.94,3.92,3.94,3010536.0,3.7489,3.7681,3.7489,3.7681,3010536.0
2015-10-06 12:10:00,3.94,3.95,3.92,3.92,1675800.0,3.7681,3.7776,3.7489,3.7489,1675800.0
2015-10-06 12:20:00,3.93,3.95,3.92,3.92,2674944.0,3.7585,3.7776,3.7489,3.7489,2674944.0
2015-10-06 12:30:00,3.92,3.92,3.89,3.9,3769080.0,3.7489,3.7489,3.7203,3.7298,3769080.0
2015-10-06 12:40:00,3.9,3.92,3.89,3.92,2219424.0,3.7298,3.7489,3.7203,3.7489,2219424.0
2015-10-06 12:50:00,3.91,3.93,3.91,3.93,2288280.0,3.7394,3.7585,3.7394,3.7585,2288280.0
2015-10-06 13:00:00,3.93,3.94,3.93,3.94,1187184.0,3.7585,3.7681,3.7585,3.7681,1187184.0
2015-10-06 13:10:00,3.94,3.98,3.94,3.97,3047208.0,3.7681,3.8063,3.7681,3.7968,3047208.0
2015-10-06 13:20:00,3.97,3.99,3.97,3.98,1591008.0,3.7968,3.8159,3.7968,3.8063,1591008.0
2015-10-06 13:30:00,3.98,3.98,3.96,3.96,1948584.0,3.8063,3.8063,3.7872,3.7872,1948584.0
2015-10-06 13:40:00,3.96,3.96,3.94,3.96,1359168.0,3.7872,3.7872,3.7681,3.7872,1359168.0
2015-10-06 13:50:00,3.95,3.97,3.94,3.97,1424280.0,3.7776,3.7968,3.7681,3.7968,1424280.0
2015-10-06 14:00:00,3.97,3.98,3.95,3.95,1753320.0,3.7968,3.8063,3.7776,3.7776,1753320.0
2015-10-06 14:10:00,3.95,4.0,3.95,4.0,3105288.0,3.7776,3.8255,3.7776,3.8255,3105288.0
2015-10-06 14:20:00,4.0,4.0,3.98,3.99,1562712.0,3.8255,3.8255,3.8063,3.8159,1562712.0
2015-10-06 14:30:00,4.0,4.0,3.98,4.0,2001576.0,3.8255,3.8255,3.8063,3.8255,2001576.0
2015-10-06 14:40:00,4.0,4.01,3.97,3.99,3227232.0,3.8255,3.835,3.7968,3.8159,3227232.0
2015-10-06 14:50:00,3.99,4.0,3.96,3.97,1525344.0,3.8159,3.8255,3.7872,3.7968,1525344.0
2015-10-06 15:00:00,3.97,3.99,3.96,3.98,1079160.0,3.7968,3.8159,3.7872,3.8063,1079160.0
2015-10-06 15:10:00,3.98,3.98,3.95,3.98,1327944.0,3.8063,3.8063,3.7776,3.8063,1327944.0
2015-10-06 15:20:00,3.98,3.99,3.96,3.99,1886928.0,3.8063,3.8159,3.7872,3.8159,1886928.0
2015-10-06 15:30:00,3.99,4.01,3.98,3.99,3351024.0,3.8159,3.835,3.8063,3.8159,3351024.0
2015-10-06 15:40:00,3.99,4.0,3.98,3.99,1922952.0,3.8159,3.8255,3.8063,3.8159,1922952.0
2015-10-06 15:50:00,3.99,3.99,3.98,3.99,4596720.0,3.8159,3.8159,3.8063,3.8159,4596720.0
2015-10-07 09:30:00,4.07,4.07,4.02,4.04,5673336.0,3.8924,3.8924,3.8446,3.8637,5673336.0
2015-10-07 09:40:00,4.04,4.08,4.03,4.07,3719496.0,3.8637,3.902,3.8541,3.8924,3719496.0
2015-10-07 09:50:00,4.07,4.08,4.05,4.07,3499272.0,3.8924,3.902,3.8733,3.8924,3499272.0
2015-10-07 10:00:00,4.08,4.09,4.05,4.05,4504080.0,3.902,3.9115,3.8733,3.8733,4504080.0
2015-10-07 10:10:00,4.06,4.08,4.05,4.06,2458392.0,3.8828,3.902,3.8733,3.8828,2458392.0
2015-10-07 10:20:00,4.06,4.06,4.04,4.05,2021832.0,3.8828,3.8828,3.8637,3.8733,2021832.0
2015-10-07 10:30:00,4.05,4.05,4.03,4.03,3397440.0,3.8733,3.8733,3.8541,3.8541,3397440.0
2015-10-07 10:40:00,4.03,4.03,3.98,3.98,6151968.0,3.8541,3.8541,3.8063,3.8063,6151968.0
2015-10-07 10:50:00,3.98,3.99,3.96,3.99,4658760.0,3.8063,3.8159,3.7872,3.8159,4658760.0
2015-10-07 11:00:00,3.99,3.99,3.94,3.96,5077296.0,3.8159,3.8159,3.7681,3.7872,5077296.0
2015-10-07 11:10:00,3.96,3.96,3.93,3.95,4944600.0,3.7872,3.7872,3.7585,3.7776,4944600.0
2015-10-07 11:20:00,3.94,3.94,3.91,3.92,4866552.0,3.7681,3.7681,3.7394,3.7489,4866552.0
2015-10-07 11:30:00,3.92,3.95,3.91,3.95,3213048.0,3.7489,3.7776,3.7394,3.7776,3213048.0
2015-10-07 11:40:00,3.95,3.95,3.92,3.93,1710384.0,3.7776,3.7776,3.7489,3.7585,1710384.0
2015-10-07 11:50:00,3.94,3.99,3.94,3.99,6203568.0,3.7681,3.8159,3.7681,3.8159,6203568.0
2015-10-07 12:00:00,3.99,3.99,3.96,3.96,2210472.0,3.8159,3.8159,3.7872,3.7872,2210472.0
2015-10-07 12:10:00,3.96,3.98,3.95,3.98,4522248.0,3.7872,3.8063,3.7776,3.8063,4522248.0
2015-10-07 12:20:00,3.98,3.98,3.93,3.94,3890088.0,3.8063,3.8063,3.7585,3.7681,3890088.0
2015-10-07 12:30:00,3.94,3.95,3.94,3.95,1031592.0,3.7681,3.7776,3.7681,3.7776,1031592.0
2015-10-07 12:40:00,3.94,3.97,3.93,3.97,1385640.0,3.7681,3.7968,3.7585,3.7968,1385640.0
2015-10-07 12:50:00,3.97,3.97,3.95,3.95,1327752.0,3.7968,3.7968,3.7776,3.7776,1327752.0
2015-10-07 13:00:00,3.96,3.98,3.94,3.98,1268040.0,3.7872,3.8063,3.7681,3.8063,1268040.0
2015-10-07 13:10:00,3.98,3.99,3.97,3.97,1983960.0,3.8063,3.8159,3.7968,3.7968,1983960.0
2015-10-07 13:20:00,3.97,3.99,3.97,3.98,963984.0,3.7968,3.8159,3.7968,3.8063,963984.0
2015-10-07 13:30:00,3.98,4.01,3.98,4.01,2063568.0,3.8063,3.835,3.8063,3.835,2063568.0
2015-10-07 13:40:00,4.01,4.04,4.01,4.03,2065728.0,3.835,3.8637,3.835,3.8541,2065728.0
2015-10-07 13:50:00,4.03,4.04,4.02,4.03,2527656.0,3.8541,3.8637,3.8446,3.8541,2527656.0
2015-10-07 14:00:00,4.03,4.05,4.02,4.04,3082968.0,3.8541,3.8733,3.8446,3.8637,3082968.0
2015-10-07 14:10:00,4.04,4.04,4.01,4.01,2247720.0,3.8637,3.8637,3.835,3.835,2247720.0
2015-10-07 14:20:00,4.01,4.01,4.0,4.01,1864632.0,3.835,3.835,3.8255,3.835,1864632.0
2015-10-07 14:30:00,4.01,4.02,3.99,4.0,3539568.0,3.835,3.8446,3.8159,3.8255,3539568.0
2015-10-07 14:40:00,4.0,4.02,4.0,4.0,2244888.0,3.8255,3.8446,3.8255,3.8255,2244888.0
2015-10-07 14:50:00,4.0,4.01,3.99,3.99,3945672.0,3.8255,3.835,3.8159,3.8159,3945672.0
2015-10-07 15:00:00,3.99,4.02,3.99,4.0,2166648.0,3.8159,3.8446,3.8159,3.8255,2166648.0
2015-10-07 15:10:00,4.0,4.04,4.0,4.03,3397536.0,3.8255,3.8637,3.8255,3.8541,3397536.0
2015-10-07 15:20:00,4.03,4.03,4.01,4.02,1481664.0,3.8541,3.8541,3.835,3.8446,1481664.0
2015-10-07 15:30:00,4.02,4.04,4.02,4.04,1209600.0,3.8446,3.8637,3.8446,3.8637,1209600.0
2015-10-07 15:40:00,4.04,4.05,4.02,4.02,3112128.0,3.8637,3.8733,3.8446,3.8446,3112128.0
2015-10-07 15:50:00,4.02,4.06,4.02,4.06,2815344.0,3.8446,3.8828,3.8446,3.8828,2815344.0
2015-10-08 09:30:00,4.01,4.02,3.97,3.98,5473992.0,3.835,3.8446,3.7968,3.8063,5473992.0
2015-10-08 09:40:00,3.98,4.02,3.98,4.0,4542720.0,3.8063,3.8446,3.8063,3.8255,4542720.0
2015-10-08 09:50:00,4.0,4.01,3.98,4.0,2986800.0,3.8255,3.835,3.8063,3.8255,2986800.0
2015-10-08 10:00:00,4.0,4.01,3.99,4.01,2219304.0,3.8255,3.835,3.8159,3.835,2219304.0
2015-10-08 10:10:00,4.01,4.01,3.96,3.96,3346392.0,3.835,3.835,3.7872,3.7872,3346392.0
2015-10-08 10:20:00,3.96,3.98,3.95,3.96,4989024.0,3.7872,3.8063,3.7776,3.7872,4989024.0
2015-10-08 10:30:00,3.96,3.98,3.96,3.98,1300320.0,3.7872,3.8063,3.7872,3.8063,1300320.0
2015-10-08 10:40:00,3.98,3.99,3.97,3.97,3085344.0,3.8063,3.8159,3.7968,3.7968,3085344.0
2015-10-08 10:50:00,3.97,3.98,3.95,3.97,4190424.0,3.7968,3.8063,3.7776,3.7968,4190424.0
2015-10-08 11:00:00,3.97,3.98,3.93,3.94,2590248.0,3.7968,3.8063,3.7585,3.7681,2590248.0
2015-10-08 11:10:00,3.94,3.94,3.92,3.94,2918016.0,3.7681,3.7681,3.7489,3.7681,2918016.0
2015-10-08 11:20:00,3.94,3.95,3.93,3.94,2362320.0,3.7681,3.7776,3.7585,3.7681,2362320.0
2015-10-08 11:30:00,3.94,3.96,3.94,3.94,2071776.0,3.7681,3.7872,3.7681,3.7681,2071776.0
2015-10-08 11:40:00,3.94,3.95,3.94,3.95,512976.0,3.7681,3.7776,3.7681,3.7776,512976.0
2015-10-08 11:50:00,3.95,3.97,3.95,3.96,1555200.0,3.7776,3.7968,3.7776,3.7872,1555200.0
2015-10-08 12:00:00,3.96,3.98,3.95,3.96,1957488.0,3.7872,3.8063,3.7776,3.7872,1957488.0
2015-10-08 12:10:00,3.96,3.98,3.96,3.97,1116624.0,3.7872,3.8063,3.7872,3.7968,1116624.0
2015-10-08 12:20:00,3.97,3.98,3.92,3.93,3892776.0,3.7968,3.8063,3.7489,3.7585,3892776.0
2015-10-08 12:30:00,3.93,3.95,3.93,3.95,2432664.0,3.7585,3.7776,3.7585,3.7776,2432664.0
2015-10-08 12:40:00,3.95,3.96,3.9,3.91,3813864.0,3.7776,3.7872,3.7298,3.7394,3813864.0
2015-10-08 12:50:00,3.91,3.92,3.9,3.91,2721168.0,3.7394,3.7489,3.7298,3.7394,2721168.0
2015-10-08 13:00:00,3.91,3.93,3.91,3.92,2651088.0,3.7394,3.7585,3.7394,3.7489,2651088.0
2015-10-08 13:10:00,3.92,3.94,3.92,3.94,1110576.0,3.7489,3.7681,3.7489,3.7681,1110576.0
2015-10-08 13:20:00,3.94,3.96,3.94,3.95,2273664.0,3.7681,3.7872,3.7681,3.7776,2273664.0
2015-10-08 13:30:00,3.95,3.96,3.95,3.95,1079928.0,3.7776,3.7872,3.7776,3.7776,1079928.0
2015-10-08 13:40:00,3.95,3.96,3.95,3.95,886968.0,3.7776,3.7872,3.7776,3.7776,886968.0
2015-10-08 13:50:00,3.95,3.97,3.95,3.96,988536.0,3.7776,3.7968,3.7776,3.7872,988536.0
2015-10-08 14:00:00,3.97,4.01,3.96,3.97,12770064.0,3.7968,3.835,3.7872,3.7968,12770064.0
2015-10-08 14:10:00,3.97,4.02,3.97,4.01,8257896.0,3.7968,3.8446,3.7968,3.835,8257896.0
2015-10-08 14:20:00,4.01,4.01,3.98,4.01,3524352.0,3.835,3.835,3.8063,3.835,3524352.0
2015-10-08 14:30:00,4.0,4.05,4.0,4.04,6339672.0,3.8255,3.8733,3.8255,3.8637,6339672.0
2015-10-08 14:40:00,4.04,4.07,4.04,4.06,5273592.0,3.8637,3.8924,3.8637,3.8828,5273592.0
2015-10-08 14:50:00,4.06,4.08,4.04,4.08,4034736.0,3.8828,3.902,3.8637,3.902,4034736.0
2015-10-08 15:00:00,4.07,4.12,4.07,4.11,6485736.0,3.8924,3.9402,3.8924,3.9307,6485736.0
2015-10-08 15:10:00,4.11,4.13,4.11,4.12,5998056.0,3.9307,3.9498,3.9307,3.9402,5998056.0
2015-10-08 15:20:00,4.12,4.13,4.09,4.09,3684576.0,3.9402,3.9498,3.9115,3.9115,3684576.0
2015-10-08 15:30:00,4.09,4.1,4.07,4.07,3543024.0,3.9115,3.9211,3.8924,3.8924,3543024.0
2015-10-08 15:40:00,4.07,4.11,4.07,4.1,3948504.0,3.8924,3.9307,3.8924,3.9211,3948504.0
2015-10-08 15:50:00,4.1,4.11,4.09,4.11,5162280.0,3.9211,3.9307,3.9115,3.9307,5162280.0
2015-10-09 09:30:00,4.11,4.13,4.08,4.11,5225544.0,3.9307,3.9498,3.902,3.9307,5225544.0
2015-10-09 09:40:00,4.11,4.14,4.1,4.14,5135328.0,3.9307,3.9593,3.9211,3.9593,5135328.0
2015-10-09 09:50:00,4.14,4.15,4.11,4.13,4094136.0,3.9593,3.9689,3.9307,3.9498,4094136.0
2015-10-09 10:00:00,4.13,4.14,4.1,4.1,2826816.0,3.9498,3.9593,3.9211,3.9211,2826816.0
2015-10-09 10:10:00,4.1,4.13,4.09,4.12,3190896.0,3.9211,3.9498,3.9115,3.9402,3190896.0
2015-10-09 10:20:00,4.13,4.14,4.12,4.13,2844144.0,3.9498,3.9593,3.9402,3.9498,2844144.0
2015-10-09 10:30:00,4.13,4.17,4.13,4.17,4951416.0,3.9498,3.988,3.9498,3.988,4951416.0
2015-10-09 10:40:00,4.17,4.18,4.16,4.16,3142224.0,3.988,3.9976,3.9785,3.9785,3142224.0
2015-10-09 10:50:00,4.16,4.18,4.15,4.18,3396480.0,3.9785,3.9976,3.9689,3.9976,3396480.0
2015-10-09 11:00:00,4.18,4.19,4.16,4.17,2470704.0,3.9976,4.0072,3.9785,3.988,2470704.0
2015-10-09 11:10:00,4.17,4.19,4.16,4.18,1978200.0,3.988,4.0072,3.9785,3.9976,1978200.0
2015-10-09 11:20:00,4.17,4.18,4.16,4.17,3058152.0,3.988,3.9976,3.9785,3.988,3058152.0
2015-10-09 11:30:00,4.17,4.18,4.14,4.16,1492104.0,3.988,3.9976,3.9593,3.9785,1492104.0
2015-10-09 11:40:00,4.15,4.16,4.13,4.14,1744944.0,3.9689,3.9785,3.9498,3.9593,1744944.0
2015-10-09 11:50:00,4.14,4.16,4.14,4.16,1036320.0,3.9593,3.9785,3.9593,3.9785,1036320.0
2015-10-09 12:00:00,4.16,4.17,4.15,4.15,1270440.0,3.9785,3.988,3.9689,3.9689,1270440.0
2015-10-09 12:10:00,4.15,4.15,4.13,4.14,1659552.0,3.9689,3.9689,3.9498,3.9593,1659552.0
2015-10-09 12:20:00,4.13,4.15,4.13,4.15,1126224.0,3.9498,3.9689,3.9498,3.9689,1126224.0
2015-10-09 12:30:00,4.14,4.14,4.12,4.13,1181184.0,3.9593,3.9593,3.9402,3.9498,1181184.0
2015-10-09 12:40:00,4.13,4.13,4.11,4.13,1115088.0,3.9498,3.9498,3.9307,3.9498,1115088.0
2015-10-09 12:50:00,4.13,4.14,4.13,4.13,1248096.0,3.9498,3.9593,3.9498,3.9498,1248096.0
2015-10-09 13:00:00,4.13,4.14,4.12,4.12,1820928.0,3.9498,3.9593,3.9402,3.9402,1820928.0
2015-10-09 13:10:00,4.12,4.12,4.1,4.12,2046864.0,3.9402,3.9402,3.9211,3.9402,2046864.0
2015-10-09 13:20:00,4.13,4.14,4.12,4.13,1257912.0,3.9498,3.9593,3.9402,3.9498,1257912.0
2015-10-09 13:30:00,4.13,4.13,4.11,4.13,1063680.0,3.9498,3.9498,3.9307,3.9498,1063680.0
2015-10-09 13:40:00,4.12,4.14,4.12,4.13,548256.0,3.9402,3.9593,3.9402,3.9498,548256.0
2015-10-09 13:50:00,4.13,4.13,4.12,4.12,907968.0,3.9498,3.9498,3.9402,3.9402,907968.0
2015-10-09 14:00:00,4.12,4.13,4.12,4.13,1444728.0,3.9402,3.9498,3.9402,3.9498,1444728.0
2015-10-09 14:10:00,4.13,4.14,4.12,4.12,1697064.0,3.9498,3.9593,3.9402,3.9402,1697064.0
2015-10-09 14:20:00,4.12,4.14,4.11,4.14,974448.0,3.9402,3.9593,3.9307,3.9593,974448.0
2015-10-09 14:30:00,4.14,4.14,4.12,4.14,1779936.0,3.9593,3.9593,3.9402,3.9593,1779936.0
2015-10-09 14:40:00,4.14,4.15,4.13,4.15,1385040.0,3.9593,3.9689,3.9498,3.9689,1385040.0
2015-10-09 14:50:00,4.15,4.16,4.14,4.15,1524408.0,3.9689,3.9785,3.9593,3.9689,1524408.0
2015-10-09 15:00:00,4.15,4.16,4.14,4.16,1308216.0,3.9689,3.9785,3.9593,3.9785,1308216.0
2015-10-09 15:10:00,4.16,4.16,4.14,4.15,1085904.0,3.9785,3.9785,3.9593,3.9689,1085904.0
2015-10-09 15:20:00,4.15,4.16,4.14,4.16,1131624.0,3.9689,3.9785,3.9593,3.9785,1131624.0
2015-10-09 15:30:00,4.15,4.17,4.15,4.16,2410296.0,3.9689,3.988,3.9689,3.9785,2410296.0
2015-10-09 15:40:00,4.16,4.17,4.15,4.16,1698816.0,3.9785,3.988,3.9689,3.9785,1698816.0
2015-10-09 15:50:00,4.16,4.17,4.15,4.16,3166080.0,3.9785,3.988,3.9689,3.9785,3166080.0
2015-10-12 09:30:00,4.19,4.19,4.15,4.16,5007936.0,4.0072,4.0072,3.9689,3.9785,5007936.0
2015-10-12 09:40:00,4.16,4.2,4.16,4.19,5453592.0,3.9785,4.0167,3.9785,4.0072,5453592.0
2015-10-12 09:50:00,4.19,4.19,4.16,4.17,3650208.0,4.0072,4.0072,3.9785,3.988,3650208.0
2015-10-12 10:00:00,4.16,4.18,4.15,4.16,3200664.0,3.9785,3.9976,3.9689,3.9785,3200664.0
2015-10-12 10:10:00,4.17,4.19,4.15,4.15,5773608.0,3.988,4.0072,3.9689,3.9689,5773608.0
2015-10-12 10:20:00,4.15,4.17,4.14,4.17,5879136.0,3.9689,3.988,3.9593,3.988,5879136.0
2015-10-12 10:30:00,4.17,4.17,4.15,4.16,2634696.0,3.988,3.988,3.9689,3.9785,2634696.0
2015-10-12 10:40:00,4.16,4.17,4.15,4.17,1629720.0,3.9785,3.988,3.9689,3.988,1629720.0
2015-10-12 10:50:00,4.17,4.18,4.17,4.17,2360592.0,3.988,3.9976,3.988,3.988,2360592.0
2015-10-12 11:00:00,4.17,4.2,4.17,4.2,1826856.0,3.988,4.0167,3.988,4.0167,1826856.0
2015-10-12 11:10:00,4.19,4.2,4.18,4.18,2163984.0,4.0072,4.0167,3.9976,3.9976,2163984.0
2015-10-12 11:20:00,4.18,4.2,4.18,4.2,1510992.0,3.9976,4.0167,3.9976,4.0167,1510992.0
2015-10-12 11:30:00,4.2,4.2,4.19,4.2,1218240.0,4.0167,4.0167,4.0072,4.0167,1218240.0
2015-10-12 11:40:00,4.2,4.22,4.19,4.21,4418568.0,4.0167,4.0359,4.0072,4.0263,4418568.0
2015-10-12 11:50:00,4.21,4.21,4.19,4.19,1436088.0,4.0263,4.0263,4.0072,4.0072,1436088.0
2015-10-12 12:00:00,4.2,4.21,4.19,4.21,1340664.0,4.0167,4.0263,4.0072,4.0263,1340664.0
2015-10-12 12:10:00,4.21,4.21,4.2,4.2,831048.0,4.0263,4.0263,4.0167,4.0167,831048.0
2015-10-12 12:20:00,4.21,4.21,4.19,4.2,1375680.0,4.0263,4.0263,4.0072,4.0167,1375680.0
2015-10-12 12:30:00,4.2,4.2,4.2,4.2,827592.0,4.0167,4.0167,4.0167,4.0167,827592.0
2015-10-12 12:40:00,4.2,4.2,4.18,4.18,1523160.0,4.0167,4.0167,3.9976,3.9976,1523160.0
2015-10-12 12:50:00,4.19,4.19,4.18,4.18,1157784.0,4.0072,4.0072,3.9976,3.9976,1157784.0
2015-10-12 13:00:00,4.19,4.19,4.17,4.18,899040.0,4.0072,4.0072,3.988,3.9976,899040.0
2015-10-12 13:10:00,4.17,4.18,4.17,4.17,972984.0,3.988,3.9976,3.988,3.988,972984.0
2015-10-12 13:20:00,4.17,4.18,4.17,4.18,604368.0,3.988,3.9976,3.988,3.9976,604368.0
2015-10-12 13:30:00,4.18,4.19,4.18,4.19,750600.0,3.9976,4.0072,3.9976,4.0072,750600.0
2015-10-12 13:40:00,4.19,4.2,4.18,4.19,842400.0,4.0072,4.0167,3.9976,4.0072,842400.0
2015-10-12 13:50:00,4.2,4.2,4.18,4.19,492456.0,4.0167,4.0167,3.9976,4.0072,492456.0
2015-10-12 14:00:00,4.19,4.2,4.18,4.2,703128.0,4.0072,4.0167,3.9976,4.0167,703128.0
2015-10-12 14:10:00,4.2,4.2,4.19,4.19,364656.0,4.0167,4.0167,4.0072,4.0072,364656.0
2015-10-12 14:20:00,4.19,4.2,4.19,4.19,490176.0,4.0072,4.0167,4.0072,4.0072,490176.0
2015-10-12 14:30:00,4.19,4.2,4.18,4.19,598248.0,4.0072,4.0167,3.9976,4.0072,598248.0
2015-10-12 14:40:00,4.19,4.19,4.19,4.19,132000.0,4.0072,4.0072,4.0072,4.0072,132000.0
2015-10-12 14:50:00,4.2,4.2,4.19,4.19,954024.0,4.0167,4.0167,4.0072,4.0072,954024.0
2015-10-12 15:00:00,4.19,4.19,4.18,4.19,749952.0,4.0072,4.0072,3.9976,4.0072,749952.0
2015-10-12 15:10:00,4.19,4.2,4.19,4.19,1364592.0,4.0072,4.0167,4.0072,4.0072,1364592.0
2015-10-12 15:20:00,4.19,4.21,4.19,4.2,751992.0,4.0072,4.0263,4.0072,4.0167,751992.0
2015-10-12 15:30:00,4.2,4.21,4.2,4.21,1493376.0,4.0167,4.0263,4.0167,4.0263,1493376.0
2015-10-12 15:40:00,4.21,4.21,4.19,4.19,1288512.0,4.0263,4.0263,4.0072,4.0072,1288512.0
2015-10-12 15:50:00,4.19,4.2,4.18,4.19,2925624.0,4.0072,4.0167,3.9976,4.0072,2925624.0
2015-10-13 09:30:00,4.12,4.15,4.11,4.14,6795000.0,3.9402,3.9689,3.9307,3.9593,6795000.0
2015-10-13 09:40:00,4.14,4.17,4.14,4.16,3020544.0,3.9593,3.988,3.9593,3.9785,3020544.0
2015-10-13 09:50:00,4.16,4.18,4.16,4.17,2478696.0,3.9785,3.9976,3.9785,3.988,2478696.0
2015-10-13 10:00:00,4.17,4.19,4.16,4.19,2191128.0,3.988,4.0072,3.9785,4.0072,2191128.0
2015-10-13 10:10:00,4.19,4.2,4.18,4.2,2959296.0,4.0072,4.0167,3.9976,4.0167,2959296.0
2015-10-13 10:20:00,4.2,4.22,4.2,4.21,3120000.0,4.0167,4.0359,4.0167,4.0263,3120000.0
2015-10-13 10:30:00,4.21,4.22,4.2,4.2,1509216.0,4.0263,4.0359,4.0167,4.0167,1509216.0
2015-10-13 10:40:00,4.2,4.21,4.2,4.2,1474272.0,4.0167,4.0263,4.0167,4.0167,1474272.0
2015-10-13 10:50:00,4.2,4.24,4.2,4.24,4497648.0,4.0167,4.055,4.0167,4.055,4497648.0
2015-10-13 11:00:00,4.24,4.25,4.23,4.24,1232136.0,4.055,4.0645,4.0454,4.055,1232136.0
2015-10-13 11:10:00,4.24,4.25,4.22,4.22,3003432.0,4.055,4.0645,4.0359,4.0359,3003432.0
2015-10-13 11:20:00,4.22,4.23,4.21,4.21,3277056.0,4.0359,4.0454,4.0263,4.0263,3277056.0
2015-10-13 11:30:00,4.21,4.22,4.2,4.22,1695816.0,4.0263,4.0359,4.0167,4.0359,1695816.0
2015-10-13 11:40:00,4.22,4.22,4.2,4.21,1162536.0,4.0359,4.0359,4.0167,4.0263,1162536.0
2015-10-13 11:50:00,4.21,4.21,4.19,4.2,1215216.0,4.0263,4.0263,4.0072,4.0167,1215216.0
2015-10-13 12:00:00,4.2,4.21,4.2,4.21,557832.0,4.0167,4.0263,4.0167,4.0263,557832.0
2015-10-13 12:10:00,4.21,4.21,4.2,4.2,484872.0,4.0263,4.0263,4.0167,4.0167,484872.0
2015-10-13 12:20:00,4.2,4.21,4.2,4.2,359496.0,4.0167,4.0263,4.0167,4.0167,359496.0
2015-10-13 12:30:00,4.2,4.22,4.2,4.21,803184.0,4.0167,4.0359,4.0167,4.0263,803184.0
2015-10-13 12:40:00,4.21,4.22,4.19,4.19,1435368.0,4.0263,4.0359,4.0072,4.0072,1435368.0
2015-10-13 12:50:00,4.19,4.19,4.17,4.17,2133720.0,4.0072,4.0072,3.988,3.988,2133720.0
2015-10-13 13:00:00,4.17,4.17,4.16,4.16,2303736.0,3.988,3.988,3.9785,3.9785,2303736.0
2015-10-13 13:10:00,4.16,4.18,4.16,4.18,2525016.0,3.9785,3.9976,3.9785,3.9976,2525016.0
2015-10-13 13:20:00,4.18,4.18,4.16,4.18,2904936.0,3.9976,3.9976,3.9785,3.9976,2904936.0
2015-10-13 13:30:00,4.18,4.18,4.14,4.16,2244264.0,3.9976,3.9976,3.9593,3.9785,2244264.0
2015-10-13 13:40:00,4.15,4.17,4.15,4.17,2186472.0,3.9689,3.988,3.9689,3.988,2186472.0
2015-10-13 13:50:00,4.16,4.17,4.15,4.16,3072864.0,3.9785,3.988,3.9689,3.9785,3072864.0
2015-10-13 14:00:00,4.16,4.17,4.14,4.16,1691976.0,3.9785,3.988,3.9593,3.9785,1691976.0
2015-10-13 14:10:00,4.16,4.17,4.16,4.16,1259832.0,3.9785,3.988,3.9785,3.9785,1259832.0
2015-10-13 14:20:00,4.16,4.17,4.14,4.14,1589928.0,3.9785,3.988,3.9593,3.9593,1589928.0
2015-10-13 14:30:00,4.14,4.15,4.13,4.15,1499976.0,3.9593,3.9689,3.9498,3.9689,1499976.0
2015-10-13 14:40:00,4.15,4.16,4.14,4.16,1650120.0,3.9689,3.9785,3.9593,3.9785,1650120.0
2015-10-13 14:50:00,4.16,4.17,4.15,4.17,3767064.0,3.9785,3.988,3.9689,3.988,3767064.0
2015-10-13 15:00:00,4.17,4.17,4.15,4.16,1722600.0,3.988,3.988,3.9689,3.9785,1722600.0
2015-10-13 15:10:00,4.16,4.16,4.13,4.13,6503352.0,3.9785,3.9785,3.9498,3.9498,6503352.0
2015-10-13 15:20:00,4.13,4.13,4.11,4.13,8350512.0,3.9498,3.9498,3.9307,3.9498,8350512.0
2015-10-13 15:30:00,4.13,4.14,4.11,4.11,4122576.0,3.9498,3.9593,3.9307,3.9307,4122576.0
2015-10-13 15:40:00,4.11,4.12,4.1,4.11,3380616.0,3.9307,3.9402,3.9211,3.9307,3380616.0
2015-10-13 15:50:00,4.11,4.12,4.1,4.11,4903896.0,3.9307,3.9402,3.9211,3.9307,4903896.0
2015-10-14 09:30:00,4.11,4.15,4.11,4.15,6294816.0,3.9307,3.9689,3.9307,3.9689,6294816.0
2015-10-14 09:40:00,4.15,4.16,4.14,4.16,5324304.0,3.9689,3.9785,3.9593,3.9785,5324304.0
2015-10-14 09:50:00,4.15,4.17,4.14,4.16,1589400.0,3.9689,3.988,3.9593,3.9785,1589400.0
2015-10-14 10:00:00,4.16,4.16,4.12,4.13,2510184.0,3.9785,3.9785,3.9402,3.9498,2510184.0
2015-10-14 10:10:00,4.13,4.13,4.09,4.09,3108552.0,3.9498,3.9498,3.9115,3.9115,3108552.0
2015-10-14 10:20:00,4.08,4.08,4.06,4.08,4101264.0,3.902,3.902,3.8828,3.902,4101264.0
2015-10-14 10:30:00,4.08,4.08,4.05,4.06,3126432.0,3.902,3.902,3.8733,3.8828,3126432.0
2015-10-14 10:40:00,4.06,4.07,4.04,4.05,5306856.0,3.8828,3.8924,3.8637,3.8733,5306856.0
2015-10-14 10:50:00,4.05,4.07,4.04,4.07,2349456.0,3.8733,3.8924,3.8637,3.8924,2349456.0
2015-10-14 11:00:00,4.07,4.09,4.06,4.08,3573504.0,3.8924,3.9115,3.8828,3.902,3573504.0
2015-10-14 11:10:00,4.08,4.08,4.06,4.06,1940976.0,3.902,3.902,3.8828,3.8828,1940976.0
2015-10-14 11:20:00,4.06,4.08,4.05,4.07,1180944.0,3.8828,3.902,3.8733,3.8924,1180944.0
2015-10-14 11:30:00,4.07,4.09,4.06,4.09,1123440.0,3.8924,3.9115,3.8828,3.9115,1123440.0
2015-10-14 11:40:00,4.09,4.1,4.07,4.07,1721952.0,3.9115,3.9211,3.8924,3.8924,1721952.0
2015-10-14 11:50:00,4.07,4.09,4.07,4.09,1055232.0,3.8924,3.9115,3.8924,3.9115,1055232.0
2015-10-14 12:00:00,4.09,4.09,4.07,4.07,943200.0,3.9115,3.9115,3.8924,3.8924,943200.0
2015-10-14 12:10:00,4.07,4.09,4.07,4.09,839448.0,3.8924,3.9115,3.8924,3.9115,839448.0
2015-10-14 12:20:00,4.09,4.11,4.08,4.1,1840224.0,3.9115,3.9307,3.902,3.9211,1840224.0
2015-10-14 12:30:00,4.1,4.12,4.1,4.12,2221728.0,3.9211,3.9402,3.9211,3.9402,2221728.0
2015-10-14 12:40:00,4.12,4.16,4.12,4.15,2876016.0,3.9402,3.9785,3.9402,3.9689,2876016.0
2015-10-14 12:50:00,4.15,4.17,4.15,4.16,3029184.0,3.9689,3.988,3.9689,3.9785,3029184.0
2015-10-14 13:00:00,4.16,4.17,4.14,4.15,1712064.0,3.9785,3.988,3.9593,3.9689,1712064.0
2015-10-14 13:10:00,4.15,4.16,4.14,4.15,1009128.0,3.9689,3.9785,3.9593,3.9689,1009128.0
2015-10-14 13:20:00,4.14,4.15,4.13,4.14,1426272.0,3.9593,3.9689,3.9498,3.9593,1426272.0
2015-10-14 13:30:00,4.14,4.15,4.13,4.14,1167192.0,3.9593,3.9689,3.9498,3.9593,1167192.0
2015-10-14 13:40:00,4.14,4.15,4.13,4.14,739800.0,3.9593,3.9689,3.9498,3.9593,739800.0
2015-10-14 13:50:00,4.14,4.15,4.13,4.14,1503840.0,3.9593,3.9689,3.9498,3.9593,1503840.0
2015-10-14 14:00:00,4.15,4.16,4.11,4.12,3056664.0,3.9689,3.9785,3.9307,3.9402,3056664.0
2015-10-14 14:10:00,4.12,4.13,4.11,4.12,1164792.0,3.9402,3.9498,3.9307,3.9402,1164792.0
2015-10-14 14:20:00,4.12,4.13,4.1,4.11,2265360.0,3.9402,3.9498,3.9211,3.9307,2265360.0
2015-10-14 14:30:00,4.1,4.11,4.09,4.11,2106600.0,3.9211,3.9307,3.9115,3.9307,2106600.0
2015-10-14 14:40:00,4.1,4.11,4.08,4.09,1494072.0,3.9211,3.9307,3.902,3.9115,1494072.0
2015-10-14 14:50:00,4.09,4.09,4.07,4.09,1214256.0,3.9115,3.9115,3.8924,3.9115,1214256.0
2015-10-14 15:00:00,4.09,4.1,4.09,4.1,889488.0,3.9115,3.9211,3.9115,3.9211,889488.0
2015-10-14 15:10:00,4.1,4.11,4.07,4.07,1554216.0,3.9211,3.9307,3.8924,3.8924,1554216.0
2015-10-14 15:20:00,4.07,4.1,4.07,4.1,1537560.0,3.8924,3.9211,3.8924,3.9211,1537560.0
2015-10-14 15:30:00,4.1,4.12,4.1,4.11,2696520.0,3.9211,3.9402,3.9211,3.9307,2696520.0
2015-10-14 15:40:00,4.1,4.11,4.09,4.09,1257048.0,3.9211,3.9307,3.9115,3.9115,1257048.0
2015-10-14 15:50:00,4.09,4.1,4.07,4.09,2849904.0,3.9115,3.9211,3.8924,3.9115,2849904.0
2015-10-15 09:30:00,4.14,4.17,4.13,4.17,4054560.0,3.9593,3.988,3.9498,3.988,4054560.0
2015-10-15 09:40:00,4.16,4.2,4.16,4.17,4514496.0,3.9785,4.0167,3.9785,3.988,4514496.0
2015-10-15 09:50:00,4.17,4.18,4.16,4.18,1907544.0,3.988,3.9976,3.9785,3.9976,1907544.0
2015-10-15 10:00:00,4.18,4.19,4.15,4.17,2467656.0,3.9976,4.0072,3.9689,3.988,2467656.0
2015-10-15 10:10:00,4.18,4.2,4.17,4.19,2235552.0,3.9976,4.0167,3.988,4.0072,2235552.0
2015-10-15 10:20:00,4.19,4.19,4.16,4.16,1783704.0,4.0072,4.0072,3.9785,3.9785,1783704.0
2015-10-15 10:30:00,4.16,4.18,4.15,4.18,1590048.0,3.9785,3.9976,3.9689,3.9976,1590048.0
2015-10-15 10:40:00,4.17,4.2,4.17,4.2,1772304.0,3.988,4.0167,3.988,4.0167,1772304.0
2015-10-15 10:50:00,4.2,4.21,4.19,4.19,1845264.0,4.0167,4.0263,4.0072,4.0072,1845264.0
2015-10-15 11:00:00,4.19,4.21,4.19,4.2,1787688.0,4.0072,4.0263,4.0072,4.0167,1787688.0
2015-10-15 11:10:00,4.2,4.2,4.17,4.17,1544184.0,4.0167,4.0167,3.988,3.988,1544184.0
2015-10-15 11:20:00,4.17,4.19,4.17,4.19,713400.0,3.988,4.0072,3.988,4.0072,713400.0
2015-10-15 11:30:00,4.19,4.19,4.17,4.17,1651008.0,4.0072,4.0072,3.988,3.988,1651008.0
2015-10-15 11:40:00,4.17,4.17,4.15,4.15,4597512.0,3.988,3.988,3.9689,3.9689,4597512.0
2015-10-15 11:50:00,4.15,4.15,4.12,4.13,10533432.0,3.9689,3.9689,3.9402,3.9498,10533432.0
2015-10-15 12:00:00,4.13,4.15,4.13,4.15,2991336.0,3.9498,3.9689,3.9498,3.9689,2991336.0
2015-10-15 12:10:00,4.15,4.16,4.14,4.16,5965464.0,3.9689,3.9785,3.9593,3.9785,5965464.0
2015-10-15 12:20:00,4.16,4.18,4.15,4.18,1509096.0,3.9785,3.9976,3.9689,3.9976,1509096.0
2015-10-15 12:30:00,4.18,4.18,4.17,4.18,1888584.0,3.9976,3.9976,3.988,3.9976,1888584.0
2015-10-15 12:40:00,4.18,4.19,4.17,4.18,990480.0,3.9976,4.0072,3.988,3.9976,990480.0
2015-10-15 12:50:00,4.18,4.19,4.17,4.18,548328.0,3.9976,4.0072,3.988,3.9976,548328.0
2015-10-15 13:00:00,4.18,4.21,4.18,4.19,3457032.0,3.9976,4.0263,3.9976,4.0072,3457032.0
2015-10-15 13:10:00,4.2,4.21,4.2,4.2,2582016.0,4.0167,4.0263,4.0167,4.0167,2582016.0
2015-10-15 13:20:00,4.2,4.22,4.2,4.21,3442680.0,4.0167,4.0359,4.0167,4.0263,3442680.0
2015-10-15 13:30:00,4.21,4.22,4.21,4.22,2052552.0,4.0263,4.0359,4.0263,4.0359,2052552.0
2015-10-15 13:40:00,4.22,4.22,4.2,4.21,913776.0,4.0359,4.0359,4.0167,4.0263,913776.0
2015-10-15 13:50:00,4.21,4.23,4.21,4.22,2135160.0,4.0263,4.0454,4.0263,4.0359,2135160.0
2015-10-15 14:00:00,4.23,4.24,4.23,4.23,1773960.0,4.0454,4.055,4.0454,4.0454,1773960.0
2015-10-15 14:10:00,4.24,4.25,4.23,4.25,3144792.0,4.055,4.0645,4.0454,4.0645,3144792.0
2015-10-15 14:20:00,4.25,4.25,4.24,4.24,1442616.0,4.0645,4.0645,4.055,4.055,1442616.0
2015-10-15 14:30:00,4.25,4.26,4.24,4.26,2158560.0,4.0645,4.0741,4.055,4.0741,2158560.0
2015-10-15 14:40:00,4.26,4.27,4.25,4.26,2185368.0,4.0741,4.0837,4.0645,4.0741,2185368.0
2015-10-15 14:50:00,4.26,4.27,4.25,4.26,1243752.0,4.0741,4.0837,4.0645,4.0741,1243752.0
2015-10-15 15:00:00,4.26,4.27,4.25,4.25,1625280.0,4.0741,4.0837,4.0645,4.0645,1625280.0
2015-10-15 15:10:00,4.26,4.28,4.25,4.28,2131968.0,4.0741,4.0932,4.0645,4.0932,2131968.0
2015-10-15 15:20:00,4.28,4.29,4.27,4.29,3775320.0,4.0932,4.1028,4.0837,4.1028,3775320.0
2015-10-15 15:30:00,4.29,4.29,4.28,4.28,2059656.0,4.1028,4.1028,4.0932,4.0932,2059656.0
2015-10-15 15:40:00,4.28,4.28,4.27,4.28,1722912.0,4.0932,4.0932,4.0837,4.0932,1722912.0
2015-10-15 15:50:00,4.28,4.29,4.28,4.29,5876520.0,4.0932,4.1028,4.0932,4.1028,5876520.0
2015-10-16 09:30:00,4.32,4.33,4.28,4.29,4529568.0,4.1315,4.141,4.0932,4.1028,4529568.0
2015-10-16 09:40:00,4.3,4.31,4.28,4.3,3435384.0,4.1124,4.1219,4.0932,4.1124,3435384.0
2015-10-16 09:50:00,4.3,4.3,4.29,4.3,1770912.0,4.1124,4.1124,4.1028,4.1124,1770912.0
2015-10-16 10:00:00,4.3,4.32,4.29,4.29,2535120.0,4.1124,4.1315,4.1028,4.1028,2535120.0
2015-10-16 10:10:00,4.29,4.31,4.28,4.29,1973856.0,4.1028,4.1219,4.0932,4.1028,1973856.0
2015-10-16 10:20:00,4.28,4.3,4.28,4.3,1176408.0,4.0932,4.1124,4.0932,4.1124,1176408.0
2015-10-16 10:30:00,4.3,4.32,4.3,4.31,1215744.0,4.1124,4.1315,4.1124,4.1219,1215744.0
2015-10-16 10:40:00,4.31,4.33,4.31,4.32,2761008.0,4.1219,4.141,4.1219,4.1315,2761008.0
2015-10-16 10:50:00,4.32,4.33,4.31,4.32,2167608.0,4.1315,4.141,4.1219,4.1315,2167608.0
2015-10-16 11:00:00,4.32,4.34,4.31,4.33,1449552.0,4.1315,4.1506,4.1219,4.141,1449552.0
2015-10-16 11:10:00,4.33,4.34,4.32,4.34,1456008.0,4.141,4.1506,4.1315,4.1506,1456008.0
2015-10-16 11:20:00,4.34,4.34,4.31,4.32,1533360.0,4.1506,4.1506,4.1219,4.1315,1533360.0
2015-10-16 11:30:00,4.32,4.33,4.31,4.32,1433424.0,4.1315,4.141,4.1219,4.1315,1433424.0
2015-10-16 11:40:00,4.32,4.32,4.31,4.32,804192.0,4.1315,4.1315,4.1219,4.1315,804192.0
2015-10-16 11:50:00,4.32,4.33,4.32,4.33,973296.0,4.1315,4.141,4.1315,4.141,973296.0
2015-10-16 12:00:00,4.34,4.34,4.31,4.31,1065456.0,4.1506,4.1506,4.1219,4.1219,1065456.0
2015-10-16 12:10:00,4.31,4.31,4.3,4.31,1633848.0,4.1219,4.1219,4.1124,4.1219,1633848.0
2015-10-16 12:20:00,4.31,4.31,4.3,4.3,1695024.0,4.1219,4.1219,4.1124,4.1124,1695024.0
2015-10-16 12:30:00,4.3,4.3,4.29,4.29,818808.0,4.1124,4.1124,4.1028,4.1028,818808.0
2015-10-16 12:40:00,4.29,4.29,4.28,4.29,858552.0,4.1028,4.1028,4.0932,4.1028,858552.0
2015-10-16 12:50:00,4.29,4.3,4.29,4.3,823560.0,4.1028,4.1124,4.1028,4.1124,823560.0
2015-10-16 13:00:00,4.3,4.3,4.29,4.29,660648.0,4.1124,4.1124,4.1028,4.1028,660648.0
2015-10-16 13:10:00,4.3,4.31,4.3,4.3,482568.0,4.1124,4.1219,4.1124,4.1124,482568.0
2015-10-16 13:20:00,4.3,4.31,4.29,4.3,626184.0,4.1124,4.1219,4.1028,4.1124,626184.0
2015-10-16 13:30:00,4.29,4.3,4.29,4.3,639264.0,4.1028,4.1124,4.1028,4.1124,639264.0
2015-10-16 13:40:00,4.3,4.3,4.29,4.29,753312.0,4.1124,4.1124,4.1028,4.1028,753312.0
2015-10-16 13:50:00,4.29,4.29,4.27,4.27,566472.0,4.1028,4.1028,4.0837,4.0837,566472.0
2015-10-16 14:00:00,4.28,4.28,4.26,4.27,2752968.0,4.0932,4.0932,4.0741,4.0837,2752968.0
2015-10-16 14:10:00,4.27,4.29,4.26,4.28,1831488.0,4.0837,4.1028,4.0741,4.0932,1831488.0
2015-10-16 14:20:00,4.28,4.3,4.28,4.3,1364520.0,4.0932,4.1124,4.0932,4.1124,1364520.0
2015-10-16 14:30:00,4.3,4.31,4.29,4.31,837192.0,4.1124,4.1219,4.1028,4.1219,837192.0
2015-10-16 14:40:00,4.31,4.32,4.3,4.31,1944312.0,4.1219,4.1315,4.1124,4.1219,1944312.0
2015-10-16 14:50:00,4.31,4.31,4.3,4.3,1049040.0,4.1219,4.1219,4.1124,4.1124,1049040.0
2015-10-16 15:00:00,4.3,4.31,4.3,4.31,712056.0,4.1124,4.1219,4.1124,4.1219,712056.0
2015-10-16 15:10:00,4.31,4.32,4.31,4.32,1120752.0,4.1219,4.1315,4.1219,4.1315,1120752.0
2015-10-16 15:20:00,4.32,4.33,4.32,4.32,1101072.0,4.1315,4.141,4.1315,4.1315,1101072.0
2015-10-16 15:30:00,4.32,4.34,4.32,4.34,2472768.0,4.1315,4.1506,4.1315,4.1506,2472768.0
2015-10-16 15:40:00,4.33,4.34,4.33,4.33,2342760.0,4.141,4.1506,4.141,4.141,2342760.0
2015-10-16 15:50:00,4.33,4.35,4.33,4.35,4894968.0,4.141,4.1602,4.141,4.1602,4894968.0
2015-10-19 09:30:00,4.33,4.34,4.31,4.31,3406656.0,4.141,4.1506,4.1219,4.1219,3406656.0
2015-10-19 09:40:00,4.31,4.34,4.3,4.33,2887032.0,4.1219,4.1506,4.1124,4.141,2887032.0
2015-10-19 09:50:00,4.34,4.37,4.33,4.37,3908112.0,4.1506,4.1793,4.141,4.1793,3908112.0
2015-10-19 10:00:00,4.37,4.38,4.35,4.36,3502632.0,4.1793,4.1889,4.1602,4.1697,3502632.0
2015-10-19 10:10:00,4.35,4.39,4.35,4.39,3248280.0,4.1602,4.1984,4.1602,4.1984,3248280.0
2015-10-19 10:20:00,4.39,4.39,4.37,4.37,3404376.0,4.1984,4.1984,4.1793,4.1793,3404376.0
2015-10-19 10:30:00,4.37,4.37,4.34,4.36,2112840.0,4.1793,4.1793,4.1506,4.1697,2112840.0
2015-10-19 10:40:00,4.36,4.38,4.36,4.38,1533120.0,4.1697,4.1889,4.1697,4.1889,1533120.0
2015-10-19 10:50:00,4.38,4.39,4.36,4.39,1057056.0,4.1889,4.1984,4.1697,4.1984,1057056.0
2015-10-19 11:00:00,4.39,4.39,4.37,4.39,1474032.0,4.1984,4.1984,4.1793,4.1984,1474032.0
2015-10-19 11:10:00,4.39,4.4,4.38,4.4,1581072.0,4.1984,4.208,4.1889,4.208,1581072.0
2015-10-19 11:20:00,4.4,4.41,4.4,4.4,1592088.0,4.208,4.2176,4.208,4.208,1592088.0
2015-10-19 11:30:00,4.4,4.42,4.4,4.41,3066696.0,4.208,4.2271,4.208,4.2176,3066696.0
2015-10-19 11:40:00,4.41,4.43,4.41,4.43,2012136.0,4.2176,4.2367,4.2176,4.2367,2012136.0
2015-10-19 11:50:00,4.43,4.43,4.42,4.42,1416048.0,4.2367,4.2367,4.2271,4.2271,1416048.0
2015-10-19 12:00:00,4.42,4.43,4.41,4.41,1228752.0,4.2271,4.2367,4.2176,4.2176,1228752.0
2015-10-19 12:10:00,4.41,4.42,4.4,4.4,1486824.0,4.2176,4.2271,4.208,4.208,1486824.0
2015-10-19 12:20:00,4.4,4.4,4.39,4.4,983064.0,4.208,4.208,4.1984,4.208,983064.0
2015-10-19 12:30:00,4.4,4.41,4.39,4.41,1062624.0,4.208,4.2176,4.1984,4.2176,1062624.0
2015-10-19 12:40:00,4.41,4.42,4.4,4.41,928272.0,4.2176,4.2271,4.208,4.2176,928272.0
2015-10-19 12:50:00,4.4,4.41,4.39,4.4,1531704.0,4.208,4.2176,4.1984,4.208,1531704.0
2015-10-19 13:00:00,4.41,4.41,4.39,4.4,998064.0,4.2176,4.2176,4.1984,4.208,998064.0
2015-10-19 13:10:00,4.4,4.4,4.38,4.38,785160.0,4.208,4.208,4.1889,4.1889,785160.0
2015-10-19 13:20:00,4.38,4.38,4.36,4.36,1987872.0,4.1889,4.1889,4.1697,4.1697,1987872.0
2015-10-19 13:30:00,4.36,4.36,4.34,4.35,2956344.0,4.1697,4.1697,4.1506,4.1602,2956344.0
2015-10-19 13:40:00,4.35,4.36,4.35,4.35,1610280.0,4.1602,4.1697,4.1602,4.1602,1610280.0
2015-10-19 13:50:00,4.35,4.37,4.35,4.37,1401072.0,4.1602,4.1793,4.1602,4.1793,1401072.0
2015-10-19 14:00:00,4.37,4.38,4.36,4.37,1521792.0,4.1793,4.1889,4.1697,4.1793,1521792.0
2015-10-19 14:10:00,4.37,4.38,4.36,4.37,1846320.0,4.1793,4.1889,4.1697,4.1793,1846320.0
2015-10-19 14:20:00,4.37,4.38,4.36,4.36,781032.0,4.1793,4.1889,4.1697,4.1697,781032.0
2015-10-19 14:30:00,4.36,4.39,4.36,4.38,2753496.0,4.1697,4.1984,4.1697,4.1889,2753496.0
2015-10-19 14:40:00,4.39,4.39,4.38,4.39,2077824.0,4.1984,4.1984,4.1889,4.1984,2077824.0
2015-10-19 14:50:00,4.38,4.4,4.38,4.4,895080.0,4.1889,4.208,4.1889,4.208,895080.0
2015-10-19 15:00:00,4.4,4.41,4.39,4.4,1814664.0,4.208,4.2176,4.1984,4.208,1814664.0
2015-10-19 15:10:00,4.4,4.41,4.39,4.4,866136.0,4.208,4.2176,4.1984,4.208,866136.0
2015-10-19 15:20:00,4.4,4.42,4.4,4.41,2748048.0,4.208,4.2271,4.208,4.2176,2748048.0
2015-10-19 15:30:00,4.41,4.42,4.4,4.4,1728960.0,4.2176,4.2271,4.208,4.208,1728960.0
2015-10-19 15:40:00,4.4,4.41,4.4,4.41,1806456.0,4.208,4.2176,4.208,4.2176,1806456.0
2015-10-19 15:50:00,4.4,4.43,4.4,4.42,3494136.0,4.208,4.2367,4.208,4.2271,3494136.0
2015-10-20 09:30:00,4.4,4.41,4.37,4.37,4679376.0,4.208,4.2176,4.1793,4.1793,4679376.0
2015-10-20 09:40:00,4.37,4.4,4.37,4.39,2566056.0,4.1793,4.208,4.1793,4.1984,2566056.0
2015-10-20 09:50:00,4.39,4.4,4.38,4.4,2223816.0,4.1984,4.208,4.1889,4.208,2223816.0
2015-10-20 10:00:00,4.4,4.42,4.39,4.42,2537424.0,4.208,4.2271,4.1984,4.2271,2537424.0
2015-10-20 10:10:00,4.42,4.42,4.41,4.42,2760552.0,4.2271,4.2271,4.2176,4.2271,2760552.0
2015-10-20 10:20:00,4.42,4.43,4.41,4.42,1318632.0,4.2271,4.2367,4.2176,4.2271,1318632.0
2015-10-20 10:30:00,4.42,4.42,4.4,4.41,1168128.0,4.2271,4.2271,4.208,4.2176,1168128.0
2015-10-20 10:40:00,4.41,4.42,4.41,4.42,1406352.0,4.2176,4.2271,4.2176,4.2271,1406352.0
2015-10-20 10:50:00,4.42,4.43,4.4,4.41,1597248.0,4.2271,4.2367,4.208,4.2176,1597248.0
2015-10-20 11:00:00,4.41,4.41,4.37,4.38,3298968.0,4.2176,4.2176,4.1793,4.1889,3298968.0
2015-10-20 11:10:00,4.38,4.38,4.36,4.38,2308200.0,4.1889,4.1889,4.1697,4.1889,2308200.0
2015-10-20 11:20:00,4.38,4.4,4.37,4.4,1186248.0,4.1889,4.208,4.1793,4.208,1186248.0
2015-10-20 11:30:00,4.4,4.4,4.37,4.39,1820712.0,4.208,4.208,4.1793,4.1984,1820712.0
2015-10-20 11:40:00,4.39,4.4,4.38,4.38,1580472.0,4.1984,4.208,4.1889,4.1889,1580472.0
2015-10-20 11:50:00,4.38,4.39,4.36,4.37,3667584.0,4.1889,4.1984,4.1697,4.1793,3667584.0
2015-10-20 12:00:00,4.37,4.39,4.35,4.38,1527072.0,4.1793,4.1984,4.1602,4.1889,1527072.0
2015-10-20 12:10:00,4.38,4.39,4.36,4.36,1176888.0,4.1889,4.1984,4.1697,4.1697,1176888.0
2015-10-20 12:20:00,4.36,4.37,4.35,4.37,1680768.0,4.1697,4.1793,4.1602,4.1793,1680768.0
2015-10-20 12:30:00,4.37,4.37,4.34,4.34,1808088.0,4.1793,4.1793,4.1506,4.1506,1808088.0
2015-10-20 12:40:00,4.34,4.36,4.34,4.36,1204392.0,4.1506,4.1697,4.1506,4.1697,1204392.0
2015-10-20 12:50:00,4.36,4.38,4.36,4.38,1415736.0,4.1697,4.1889,4.1697,4.1889,1415736.0
2015-10-20 13:00:00,4.37,4.37,4.34,4.35,903000.0,4.1793,4.1793,4.1506,4.1602,903000.0
2015-10-20 13:10:00,4.35,4.37,4.35,4.35,1228632.0,4.1602,4.1793,4.1602,4.1602,1228632.0
2015-10-20 13:20:00,4.36,4.36,4.33,4.34,1815960.0,4.1697,4.1697,4.141,4.1506,1815960.0
2015-10-20 13:30:00,4.34,4.34,4.32,4.33,1612464.0,4.1506,4.1506,4.1315,4.141,1612464.0
2015-10-20 13:40:00,4.33,4.34,4.31,4.32,1528344.0,4.141,4.1506,4.1219,4.1315,1528344.0
2015-10-20 13:50:00,4.32,4.33,4.31,4.33,1823424.0,4.1315,4.141,4.1219,4.141,1823424.0
2015-10-20 14:00:00,4.32,4.33,4.31,4.31,739992.0,4.1315,4.141,4.1219,4.1219,739992.0
2015-10-20 14:10:00,4.32,4.33,4.32,4.33,971592.0,4.1315,4.141,4.1315,4.141,971592.0
2015-10-20 14:20:00,4.33,4.34,4.32,4.34,1118808.0,4.141,4.1506,4.1315,4.1506,1118808.0
2015-10-20 14:30:00,4.34,4.35,4.33,4.33,1599528.0,4.1506,4.1602,4.141,4.141,1599528.0
2015-10-20 14:40:00,4.34,4.35,4.33,4.34,1469160.0,4.1506,4.1602,4.141,4.1506,1469160.0
2015-10-20 14:50:00,4.34,4.36,4.34,4.36,2336400.0,4.1506,4.1697,4.1506,4.1697,2336400.0
2015-10-20 15:00:00,4.36,4.36,4.35,4.35,1462464.0,4.1697,4.1697,4.1602,4.1602,1462464.0
2015-10-20 15:10:00,4.35,4.36,4.34,4.34,1269912.0,4.1602,4.1697,4.1506,4.1506,1269912.0
2015-10-20 15:20:00,4.34,4.37,4.34,4.36,1072632.0,4.1506,4.1793,4.1506,4.1697,1072632.0
2015-10-20 15:30:00,4.36,4.37,4.35,4.36,940008.0,4.1697,4.1793,4.1602,4.1697,940008.0
2015-10-20 15:40:00,4.36,4.36,4.33,4.34,1092672.0,4.1697,4.1697,4.141,4.1506,1092672.0
2015-10-20 15:50:00,4.34,4.36,4.33,4.36,2052408.0,4.1506,4.1697,4.141,4.1697,2052408.0
2015-10-21 09:30:00,4.42,4.43,4.38,4.38,4055040.0,4.2271,4.2367,4.1889,4.1889,4055040.0
2015-10-21 09:40:00,4.38,4.43,4.38,4.41,3202320.0,4.1889,4.2367,4.1889,4.2176,3202320.0
2015-10-21 09:50:00,4.42,4.42,4.39,4.41,1584096.0,4.2271,4.2271,4.1984,4.2176,1584096.0
2015-10-21 10:00:00,4.41,4.41,4.35,4.36,3237336.0,4.2176,4.2176,4.1602,4.1697,3237336.0
2015-10-21 10:10:00,4.36,4.37,4.35,4.36,2079936.0,4.1697,4.1793,4.1602,4.1697,2079936.0
2015-10-21 10:20:00,4.35,4.35,4.32,4.34,2714400.0,4.1602,4.1602,4.1315,4.1506,2714400.0
2015-10-21 10:30:00,4.33,4.36,4.33,4.34,1597680.0,4.141,4.1697,4.141,4.1506,1597680.0
2015-10-21 10:40:00,4.35,4.38,4.34,4.36,1790040.0,4.1602,4.1889,4.1506,4.1697,1790040.0
2015-10-21 10:50:00,4.36,4.39,4.36,4.38,1494216.0,4.1697,4.1984,4.1697,4.1889,1494216.0
2015-10-21 11:00:00,4.38,4.38,4.34,4.35,1376448.0,4.1889,4.1889,4.1506,4.1602,1376448.0
2015-10-21 11:10:00,4.35,4.36,4.33,4.36,2076504.0,4.1602,4.1697,4.141,4.1697,2076504.0
2015-10-21 11:20:00,4.36,4.39,4.35,4.38,1889760.0,4.1697,4.1984,4.1602,4.1889,1889760.0
2015-10-21 11:30:00,4.38,4.41,4.38,4.41,3632064.0,4.1889,4.2176,4.1889,4.2176,3632064.0
2015-10-21 11:40:00,4.41,4.41,4.4,4.4,1692528.0,4.2176,4.2176,4.208,4.208,1692528.0
2015-10-21 11:50:00,4.39,4.4,4.39,4.4,706800.0,4.1984,4.208,4.1984,4.208,706800.0
2015-10-21 12:00:00,4.4,4.4,4.39,4.4,1406688.0,4.208,4.208,4.1984,4.208,1406688.0
2015-10-21 12:10:00,4.4,4.41,4.39,4.39,1227744.0,4.208,4.2176,4.1984,4.1984,1227744.0
2015-10-21 12:20:00,4.39,4.41,4.39,4.41,1573464.0,4.1984,4.2176,4.1984,4.2176,1573464.0
2015-10-21 12:30:00,4.4,4.41,4.4,4.41,1193664.0,4.208,4.2176,4.208,4.2176,1193664.0
2015-10-21 12:40:00,4.41,4.41,4.4,4.4,890040.0,4.2176,4.2176,4.208,4.208,890040.0
2015-10-21 12:50:00,4.4,4.41,4.37,4.37,998256.0,4.208,4.2176,4.1793,4.1793,998256.0
2015-10-21 13:00:00,4.37,4.37,4.34,4.34,2547120.0,4.1793,4.1793,4.1506,4.1506,2547120.0
2015-10-21 13:10:00,4.34,4.35,4.3,4.3,2808504.0,4.1506,4.1602,4.1124,4.1124,2808504.0
2015-10-21 13:20:00,4.3,4.31,4.28,4.28,2984880.0,4.1124,4.1219,4.0932,4.0932,2984880.0
2015-10-21 13:30:00,4.28,4.3,4.28,4.3,2341824.0,4.0932,4.1124,4.0932,4.1124,2341824.0
2015-10-21 13:40:00,4.29,4.32,4.29,4.31,2070072.0,4.1028,4.1315,4.1028,4.1219,2070072.0
2015-10-21 13:50:00,4.31,4.33,4.3,4.31,2820600.0,4.1219,4.141,4.1124,4.1219,2820600.0
2015-10-21 14:00:00,4.3,4.32,4.29,4.31,2741784.0,4.1124,4.1315,4.1028,4.1219,2741784.0
2015-10-21 14:10:00,4.31,4.33,4.31,4.33,1268280.0,4.1219,4.141,4.1219,4.141,1268280.0
2015-10-21 14:20:00,4.33,4.33,4.31,4.33,1886952.0,4.141,4.141,4.1219,4.141,1886952.0
2015-10-21 14:30:00,4.33,4.37,4.32,4.36,2967552.0,4.141,4.1793,4.1315,4.1697,2967552.0
2015-10-21 14:40:00,4.36,4.37,4.35,4.36,2639760.0,4.1697,4.1793,4.1602,4.1697,2639760.0
2015-10-21 14:50:00,4.35,4.36,4.34,4.34,987720.0,4.1602,4.1697,4.1506,4.1506,987720.0
2015-10-21 15:00:00,4.35,4.37,4.35,4.37,1695528.0,4.1602,4.1793,4.1602,4.1793,1695528.0
2015-10-21 15:10:00,4.37,4.37,4.31,4.31,3481992.0,4.1793,4.1793,4.1219,4.1219,3481992.0
2015-10-21 15:20:00,4.31,4.33,4.31,4.33,1440408.0,4.1219,4.141,4.1219,4.141,1440408.0
2015-10-21 15:30:00,4.33,4.33,4.31,4.32,1431120.0,4.141,4.141,4.1219,4.1315,1431120.0
2015-10-21 15:40:00,4.31,4.31,4.28,4.29,3001824.0,4.1219,4.1219,4.0932,4.1028,3001824.0
2015-10-21 15:50:00,4.28,4.28,4.27,4.28,3189072.0,4.0932,4.0932,4.0837,4.0932,3189072.0
2015-10-22 09:30:00,4.39,4.41,4.35,4.39,6261744.0,4.1984,4.2176,4.1602,4.1984,6261744.0
2015-10-22 09:40:00,4.39,4.43,4.39,4.43,13780968.0,4.1984,4.2367,4.1984,4.2367,13780968.0
2015-10-22 09:50:00,4.43,4.46,4.43,4.44,7971912.0,4.2367,4.2654,4.2367,4.2462,7971912.0
2015-10-22 10:00:00,4.44,4.47,4.44,4.44,6850848.0,4.2462,4.2749,4.2462,4.2462,6850848.0
2015-10-22 10:10:00,4.45,4.46,4.43,4.46,4414632.0,4.2558,4.2654,4.2367,4.2654,4414632.0
2015-10-22 10:20:00,4.46,4.46,4.43,4.44,2514864.0,4.2654,4.2654,4.2367,4.2462,2514864.0
2015-10-22 10:30:00,4.44,4.46,4.43,4.45,3480696.0,4.2462,4.2654,4.2367,4.2558,3480696.0
2015-10-22 10:40:00,4.45,4.48,4.44,4.48,3932304.0,4.2558,4.2845,4.2462,4.2845,3932304.0
2015-10-22 10:50:00,4.48,4.5,4.47,4.49,2879712.0,4.2845,4.3036,4.2749,4.2941,2879712.0
2015-10-22 11:00:00,4.49,4.5,4.48,4.5,2610048.0,4.2941,4.3036,4.2845,4.3036,2610048.0
2015-10-22 11:10:00,4.5,4.51,4.49,4.49,2992320.0,4.3036,4.3132,4.2941,4.2941,2992320.0
2015-10-22 11:20:00,4.5,4.5,4.48,4.48,1636320.0,4.3036,4.3036,4.2845,4.2845,1636320.0
2015-10-22 11:30:00,4.48,4.48,4.46,4.48,4139136.0,4.2845,4.2845,4.2654,4.2845,4139136.0
2015-10-22 11:40:00,4.48,4.5,4.47,4.5,1649352.0,4.2845,4.3036,4.2749,4.3036,1649352.0
2015-10-22 11:50:00,4.5,4.5,4.48,4.49,1741704.0,4.3036,4.3036,4.2845,4.2941,1741704.0
2015-10-22 12:00:00,4.49,4.5,4.48,4.5,1018200.0,4.2941,4.3036,4.2845,4.3036,1018200.0
2015-10-22 12:10:00,4.5,4.51,4.5,4.51,991704.0,4.3036,4.3132,4.3036,4.3132,991704.0
2015-10-22 12:20:00,4.51,4.53,4.51,4.52,3347040.0,4.3132,4.3323,4.3132,4.3228,3347040.0
2015-10-22 12:30:00,4.52,4.54,4.52,4.53,1458456.0,4.3228,4.3419,4.3228,4.3323,1458456.0
2015-10-22 12:40:00,4.53,4.55,4.53,4.54,3162720.0,4.3323,4.3514,4.3323,4.3419,3162720.0
2015-10-22 12:50:00,4.54,4.54,4.52,4.53,2463408.0,4.3419,4.3419,4.3228,4.3323,2463408.0
2015-10-22 13:00:00,4.53,4.53,4.52,4.53,1072512.0,4.3323,4.3323,4.3228,4.3323,1072512.0
2015-10-22 13:10:00,4.53,4.54,4.52,4.53,1619304.0,4.3323,4.3419,4.3228,4.3323,1619304.0
2015-10-22 13:20:00,4.53,4.53,4.51,4.52,2288352.0,4.3323,4.3323,4.3132,4.3228,2288352.0
2015-10-22 13:30:00,4.52,4.52,4.51,4.52,1143672.0,4.3228,4.3228,4.3132,4.3228,1143672.0
2015-10-22 13:40:00,4.52,4.52,4.5,4.51,793368.0,4.3228,4.3228,4.3036,4.3132,793368.0
2015-10-22 13:50:00,4.5,4.51,4.5,4.5,1152744.0,4.3036,4.3132,4.3036,4.3036,1152744.0
2015-10-22 14:00:00,4.5,4.51,4.48,4.48,2448984.0,4.3036,4.3132,4.2845,4.2845,2448984.0
2015-10-22 14:10:00,4.48,4.5,4.46,4.47,3834600.0,4.2845,4.3036,4.2654,4.2749,3834600.0
2015-10-22 14:20:00,4.47,4.5,4.46,4.49,2329872.0,4.2749,4.3036,4.2654,4.2941,2329872.0
2015-10-22 14:30:00,4.49,4.5,4.47,4.5,2035176.0,4.2941,4.3036,4.2749,4.3036,2035176.0
2015-10-22 14:40:00,4.5,4.51,4.49,4.51,1755024.0,4.3036,4.3132,4.2941,4.3132,1755024.0
2015-10-22 14:50:00,4.51,4.53,4.5,4.52,3730008.0,4.3132,4.3323,4.3036,4.3228,3730008.0
2015-10-22 15:00:00,4.52,4.54,4.51,4.51,2322792.0,4.3228,4.3419,4.3132,4.3132,2322792.0
2015-10-22 15:10:00,4.51,4.53,4.5,4.52,1280544.0,4.3132,4.3323,4.3036,4.3228,1280544.0
2015-10-22 15:20:00,4.51,4.54,4.5,4.54,1987008.0,4.3132,4.3419,4.3036,4.3419,1987008.0
2015-10-22 15:30:00,4.54,4.54,4.51,4.51,1509264.0,4.3419,4.3419,4.3132,4.3132,1509264.0
2015-10-22 15:40:00,4.51,4.53,4.51,4.52,2017896.0,4.3132,4.3323,4.3132,4.3228,2017896.0
2015-10-22 15:50:00,4.52,4.54,4.51,4.54,5149752.0,4.3228,4.3419,4.3132,4.3419,5149752.0
2015-10-23 09:30:00,4.9,4.9,4.83,4.85,10207656.0,4.6862,4.6862,4.6192,4.6384,10207656.0
2015-10-23 09:40:00,4.85,4.89,4.84,4.89,6159000.0,4.6384,4.6766,4.6288,4.6766,6159000.0
2015-10-23 09:50:00,4.89,4.92,4.88,4.91,7224720.0,4.6766,4.7053,4.667,4.6957,7224720.0
2015-10-23 10:00:00,4.91,4.92,4.87,4.87,4320672.0,4.6957,4.7053,4.6575,4.6575,4320672.0
2015-10-23 10:10:00,4.88,4.88,4.84,4.86,3127320.0,4.667,4.667,4.6288,4.6479,3127320.0
2015-10-23 10:20:00,4.85,4.86,4.83,4.84,2463504.0,4.6384,4.6479,4.6192,4.6288,2463504.0
2015-10-23 10:30:00,4.84,4.87,4.83,4.86,4287000.0,4.6288,4.6575,4.6192,4.6479,4287000.0
2015-10-23 10:40:00,4.86,4.88,4.85,4.85,2512392.0,4.6479,4.667,4.6384,4.6384,2512392.0
2015-10-23 10:50:00,4.85,4.85,4.83,4.85,2041056.0,4.6384,4.6384,4.6192,4.6384,2041056.0
2015-10-23 11:00:00,4.85,4.87,4.84,4.87,1196976.0,4.6384,4.6575,4.6288,4.6575,1196976.0
2015-10-23 11:10:00,4.87,4.87,4.85,4.86,1505184.0,4.6575,4.6575,4.6384,4.6479,1505184.0
2015-10-23 11:20:00,4.85,4.88,4.85,4.86,1387584.0,4.6384,4.667,4.6384,4.6479,1387584.0
2015-10-23 11:30:00,4.87,4.87,4.84,4.84,2119320.0,4.6575,4.6575,4.6288,4.6288,2119320.0
2015-10-23 11:40:00,4.84,4.87,4.84,4.86,1130256.0,4.6288,4.6575,4.6288,4.6479,1130256.0
2015-10-23 11:50:00,4.86,4.86,4.83,4.84,1261224.0,4.6479,4.6479,4.6192,4.6288,1261224.0
2015-10-23 12:00:00,4.84,4.86,4.83,4.85,1323168.0,4.6288,4.6479,4.6192,4.6384,1323168.0
2015-10-23 12:10:00,4.86,4.88,4.85,4.87,1711272.0,4.6479,4.667,4.6384,4.6575,1711272.0
2015-10-23 12:20:00,4.88,4.89,4.87,4.89,2281152.0,4.667,4.6766,4.6575,4.6766,2281152.0
2015-10-23 12:30:00,4.89,4.9,4.88,4.88,1126056.0,4.6766,4.6862,4.667,4.667,1126056.0
2015-10-23 12:40:00,4.88,4.89,4.87,4.88,643152.0,4.667,4.6766,4.6575,4.667,643152.0
2015-10-23 12:50:00,4.88,4.89,4.87,4.89,584856.0,4.667,4.6766,4.6575,4.6766,584856.0
2015-10-23 13:00:00,4.89,4.89,4.87,4.88,504240.0,4.6766,4.6766,4.6575,4.667,504240.0
2015-10-23 13:10:00,4.88,4.9,4.87,4.89,489264.0,4.667,4.6862,4.6575,4.6766,489264.0
2015-10-23 13:20:00,4.89,4.91,4.88,4.9,758184.0,4.6766,4.6957,4.667,4.6862,758184.0
2015-10-23 13:30:00,4.91,4.92,4.91,4.92,2600184.0,4.6957,4.7053,4.6957,4.7053,2600184.0
2015-10-23 13:40:00,4.91,4.93,4.91,4.93,2226480.0,4.6957,4.7149,4.6957,4.7149,2226480.0
2015-10-23 13:50:00,4.93,4.94,4.92,4.93,2236200.0,4.7149,4.7244,4.7053,4.7149,2236200.0
2015-10-23 14:00:00,4.93,4.94,4.92,4.93,928224.0,4.7149,4.7244,4.7053,4.7149,928224.0
2015-10-23 14:10:00,4.93,4.94,4.92,4.94,1035648.0,4.7149,4.7244,4.7053,4.7244,1035648.0
2015-10-23 14:20:00,4.94,4.95,4.94,4.95,1449024.0,4.7244,4.734,4.7244,4.734,1449024.0
2015-10-23 14:30:00,4.95,4.96,4.94,4.96,1122240.0,4.734,4.7436,4.7244,4.7436,1122240.0
2015-10-23 14:40:00,4.96,4.97,4.95,4.97,1633296.0,4.7436,4.7531,4.734,4.7531,1633296.0
2015-10-23 14:50:00,4.97,4.97,4.95,4.95,1555752.0,4.7531,4.7531,4.734,4.734,1555752.0
2015-10-23 15:00:00,4.95,4.96,4.93,4.94,1001784.0,4.734,4.7436,4.7149,4.7244,1001784.0
2015-10-23 15:10:00,4.94,4.95,4.92,4.92,2353776.0,4.7244,4.734,4.7053,4.7053,2353776.0
2015-10-23 15:20:00,4.92,4.93,4.9,4.9,1974024.0,4.7053,4.7149,4.6862,4.6862,1974024.0
2015-10-23 15:30:00,4.91,4.92,4.9,4.91,1215192.0,4.6957,4.7053,4.6862,4.6957,1215192.0
2015-10-23 15:40:00,4.91,4.93,4.9,4.93,4689648.0,4.6957,4.7149,4.6862,4.7149,4689648.0
2015-10-23 15:50:00,4.93,4.93,4.91,4.91,4436256.0,4.7149,4.7149,4.6957,4.6957,4436256.0
2015-10-26 09:30:00,4.91,4.91,4.87,4.89,8137896.0,4.6957,4.6957,4.6575,4.6766,8137896.0
2015-10-26 09:40:00,4.89,4.9,4.85,4.86,1967832.0,4.6766,4.6862,4.6384,4.6479,1967832.0
2015-10-26 09:50:00,4.86,4.89,4.85,4.86,1490856.0,4.6479,4.6766,4.6384,4.6479,1490856.0
2015-10-26 10:00:00,4.86,4.89,4.85,4.88,2306016.0,4.6479,4.6766,4.6384,4.667,2306016.0
2015-10-26 10:10:00,4.88,4.88,4.85,4.86,1854360.0,4.667,4.667,4.6384,4.6479,1854360.0
2015-10-26 10:20:00,4.87,4.89,4.86,4.89,1647216.0,4.6575,4.6766,4.6479,4.6766,1647216.0
2015-10-26 10:30:00,4.89,4.9,4.88,4.9,2178552.0,4.6766,4.6862,4.667,4.6862,2178552.0
2015-10-26 10:40:00,4.9,4.94,4.9,4.93,3760776.0,4.6862,4.7244,4.6862,4.7149,3760776.0
2015-10-26 10:50:00,4.93,4.95,4.92,4.94,2635368.0,4.7149,4.734,4.7053,4.7244,2635368.0
2015-10-26 11:00:00,4.94,4.94,4.92,4.93,1541832.0,4.7244,4.7244,4.7053,4.7149,1541832.0
2015-10-26 11:10:00,4.93,4.94,4.91,4.91,1258272.0,4.7149,4.7244,4.6957,4.6957,1258272.0
2015-10-26 11:20:00,4.92,4.92,4.91,4.91,1316520.0,4.7053,4.7053,4.6957,4.6957,1316520.0
2015-10-26 11:30:00,4.91,4.93,4.91,4.91,688320.0,4.6957,4.7149,4.6957,4.6957,688320.0
2015-10-26 11:40:00,4.91,4.91,4.89,4.89,777144.0,4.6957,4.6957,4.6766,4.6766,777144.0
2015-10-26 11:50:00,4.9,4.91,4.89,4.89,308664.0,4.6862,4.6957,4.6766,4.6766,308664.0
2015-10-26 12:00:00,4.9,4.91,4.89,4.9,977880.0,4.6862,4.6957,4.6766,4.6862,977880.0
2015-10-26 12:10:00,4.9,4.91,4.9,4.91,570648.0,4.6862,4.6957,4.6862,4.6957,570648.0
2015-10-26 12:20:00,4.91,4.93,4.91,4.92,652728.0,4.6957,4.7149,4.6957,4.7053,652728.0
2015-10-26 12:30:00,4.93,4.93,4.92,4.92,504600.0,4.7149,4.7149,4.7053,4.7053,504600.0
2015-10-26 12:40:00,4.92,4.95,4.92,4.95,1738488.0,4.7053,4.734,4.7053,4.734,1738488.0
2015-10-26 12:50:00,4.95,4.95,4.93,4.93,1188096.0,4.734,4.734,4.7149,4.7149,1188096.0
2015-10-26 13:00:00,4.93,4.94,4.92,4.93,694152.0,4.7149,4.7244,4.7053,4.7149,694152.0
2015-10-26 13:10:00,4.93,4.95,4.93,4.94,721680.0,4.7149,4.734,4.7149,4.7244,721680.0
2015-10-26 13:20:00,4.95,4.95,4.94,4.94,1194648.0,4.734,4.734,4.7244,4.7244,1194648.0
2015-10-26 13:30:00,4.94,4.94,4.94,4.94,915768.0,4.7244,4.7244,4.7244,4.7244,915768.0
2015-10-26 13:40:00,4.94,4.95,4.92,4.92,737568.0,4.7244,4.734,4.7053,4.7053,737568.0
2015-10-26 13:50:00,4.92,4.92,4.91,4.91,976128.0,4.7053,4.7053,4.6957,4.6957,976128.0
2015-10-26 14:00:00,4.91,4.92,4.91,4.92,846960.0,4.6957,4.7053,4.6957,4.7053,846960.0
2015-10-26 14:10:00,4.92,4.92,4.9,4.9,701088.0,4.7053,4.7053,4.6862,4.6862,701088.0
2015-10-26 14:20:00,4.9,4.91,4.9,4.91,542568.0,4.6862,4.6957,4.6862,4.6957,542568.0
2015-10-26 14:30:00,4.91,4.92,4.9,4.91,756504.0,4.6957,4.7053,4.6862,4.6957,756504.0
2015-10-26 14:40:00,4.91,4.93,4.91,4.93,891192.0,4.6957,4.7149,4.6957,4.7149,891192.0
2015-10-26 14:50:00,4.93,4.93,4.92,4.93,973896.0,4.7149,4.7149,4.7053,4.7149,973896.0
2015-10-26 15:00:00,4.93,4.93,4.92,4.93,374760.0,4.7149,4.7149,4.7053,4.7149,374760.0
2015-10-26 15:10:00,4.93,4.93,4.91,4.92,691080.0,4.7149,4.7149,4.6957,4.7053,691080.0
2015-10-26 15:20:00,4.92,4.93,4.92,4.93,1012272.0,4.7053,4.7149,4.7053,4.7149,1012272.0
2015-10-26 15:30:00,4.93,4.94,4.92,4.93,1145616.0,4.7149,4.7244,4.7053,4.7149,1145616.0
2015-10-26 15:40:00,4.92,4.93,4.91,4.91,1194384.0,4.7053,4.7149,4.6957,4.6957,1194384.0
2015-10-26 15:50:00,4.91,4.93,4.91,4.92,2849160.0,4.6957,4.7149,4.6957,4.7053,2849160.0
2015-10-27 09:30:00,4.89,4.93,4.88,4.92,2910936.0,4.6766,4.7149,4.667,4.7053,2910936.0
2015-10-27 09:40:00,4.92,4.94,4.92,4.93,2079336.0,4.7053,4.7244,4.7053,4.7149,2079336.0
2015-10-27 09:50:00,4.93,4.95,4.92,4.94,1517472.0,4.7149,4.734,4.7053,4.7244,1517472.0
2015-10-27 10:00:00,4.93,4.94,4.91,4.92,2864256.0,4.7149,4.7244,4.6957,4.7053,2864256.0
2015-10-27 10:10:00,4.92,4.92,4.9,4.9,1813656.0,4.7053,4.7053,4.6862,4.6862,1813656.0
2015-10-27 10:20:00,4.9,4.91,4.89,4.9,1809288.0,4.6862,4.6957,4.6766,4.6862,1809288.0
2015-10-27 10:30:00,4.9,4.91,4.89,4.91,1099968.0,4.6862,4.6957,4.6766,4.6957,1099968.0
2015-10-27 10:40:00,4.91,4.93,4.9,4.93,1457016.0,4.6957,4.7149,4.6862,4.7149,1457016.0
2015-10-27 10:50:00,4.93,4.94,4.92,4.93,1235088.0,4.7149,4.7244,4.7053,4.7149,1235088.0
2015-10-27 11:00:00,4.93,4.98,4.93,4.96,4054584.0,4.7149,4.7627,4.7149,4.7436,4054584.0
2015-10-27 11:10:00,4.96,4.96,4.95,4.96,745224.0,4.7436,4.7436,4.734,4.7436,745224.0
2015-10-27 11:20:00,4.96,4.97,4.94,4.95,766056.0,4.7436,4.7531,4.7244,4.734,766056.0
2015-10-27 11:30:00,4.95,4.96,4.94,4.94,624360.0,4.734,4.7436,4.7244,4.7244,624360.0
2015-10-27 11:40:00,4.94,4.96,4.94,4.96,416040.0,4.7244,4.7436,4.7244,4.7436,416040.0
2015-10-27 11:50:00,4.96,4.96,4.93,4.94,1346352.0,4.7436,4.7436,4.7149,4.7244,1346352.0
2015-10-27 12:00:00,4.93,4.94,4.92,4.93,844248.0,4.7149,4.7244,4.7053,4.7149,844248.0
2015-10-27 12:10:00,4.93,4.93,4.91,4.92,1149984.0,4.7149,4.7149,4.6957,4.7053,1149984.0
2015-10-27 12:20:00,4.92,4.93,4.92,4.92,763464.0,4.7053,4.7149,4.7053,4.7053,763464.0
2015-10-27 12:30:00,4.92,4.93,4.91,4.93,993696.0,4.7053,4.7149,4.6957,4.7149,993696.0
2015-10-27 12:40:00,4.92,4.94,4.92,4.94,567048.0,4.7053,4.7244,4.7053,4.7244,567048.0
2015-10-27 12:50:00,4.94,4.94,4.91,4.92,750432.0,4.7244,4.7244,4.6957,4.7053,750432.0
2015-10-27 13:00:00,4.92,4.92,4.9,4.91,755208.0,4.7053,4.7053,4.6862,4.6957,755208.0
2015-10-27 13:10:00,4.91,4.92,4.9,4.91,618072.0,4.6957,4.7053,4.6862,4.6957,618072.0
2015-10-27 13:20:00,4.91,4.91,4.9,4.91,469632.0,4.6957,4.6957,4.6862,4.6957,469632.0
2015-10-27 13:30:00,4.91,4.93,4.91,4.92,944232.0,4.6957,4.7149,4.6957,4.7053,944232.0
2015-10-27 13:40:00,4.93,4.93,4.92,4.92,1769616.0,4.7149,4.7149,4.7053,4.7053,1769616.0
2015-10-27 13:50:00,4.92,4.92,4.91,4.92,1191960.0,4.7053,4.7053,4.6957,4.7053,1191960.0
2015-10-27 14:00:00,4.92,4.94,4.92,4.93,1742064.0,4.7053,4.7244,4.7053,4.7149,1742064.0
2015-10-27 14:10:00,4.93,4.93,4.92,4.92,1318488.0,4.7149,4.7149,4.7053,4.7053,1318488.0
2015-10-27 14:20:00,4.92,4.94,4.92,4.93,702840.0,4.7053,4.7244,4.7053,4.7149,702840.0
2015-10-27 14:30:00,4.93,4.95,4.93,4.94,1027752.0,4.7149,4.734,4.7149,4.7244,1027752.0
2015-10-27 14:40:00,4.94,4.94,4.92,4.93,765624.0,4.7244,4.7244,4.7053,4.7149,765624.0
2015-10-27 14:50:00,4.93,4.93,4.92,4.92,569640.0,4.7149,4.7149,4.7053,4.7053,569640.0
2015-10-27 15:00:00,4.92,4.94,4.92,4.94,791232.0,4.7053,4.7244,4.7053,4.7244,791232.0
2015-10-27 15:10:00,4.94,4.95,4.94,4.94,757704.0,4.7244,4.734,4.7244,4.7244,757704.0
2015-10-27 15:20:00,4.94,4.96,4.94,4.95,914208.0,4.7244,4.7436,4.7244,4.734,914208.0
2015-10-27 15:30:00,4.96,4.96,4.93,4.93,1094592.0,4.7436,4.7436,4.7149,4.7149,1094592.0
2015-10-27 15:40:00,4.93,4.95,4.93,4.94,841200.0,4.7149,4.734,4.7149,4.7244,841200.0
2015-10-27 15:50:00,4.94,4.96,4.93,4.96,2076000.0,4.7244,4.7436,4.7149,4.7436,2076000.0
2015-10-28 09:30:00,4.98,4.99,4.93,4.93,4297584.0,4.7627,4.7722,4.7149,4.7149,4297584.0
2015-10-28 09:40:00,4.93,4.96,4.92,4.95,3702096.0,4.7149,4.7436,4.7053,4.734,3702096.0
2015-10-28 09:50:00,4.95,4.97,4.95,4.97,3179760.0,4.734,4.7531,4.734,4.7531,3179760.0
2015-10-28 10:00:00,4.97,4.97,4.93,4.95,2903160.0,4.7531,4.7531,4.7149,4.734,2903160.0
2015-10-28 10:10:00,4.95,4.96,4.91,4.91,2589144.0,4.734,4.7436,4.6957,4.6957,2589144.0
2015-10-28 10:20:00,4.91,4.94,4.91,4.93,1993872.0,4.6957,4.7244,4.6957,4.7149,1993872.0
2015-10-28 10:30:00,4.93,4.96,4.93,4.95,2672424.0,4.7149,4.7436,4.7149,4.734,2672424.0
2015-10-28 10:40:00,4.95,4.97,4.95,4.96,2794248.0,4.734,4.7531,4.734,4.7436,2794248.0
2015-10-28 10:50:00,4.96,4.98,4.96,4.98,2664120.0,4.7436,4.7627,4.7436,4.7627,2664120.0
2015-10-28 11:00:00,4.98,4.99,4.97,4.98,2743272.0,4.7627,4.7722,4.7531,4.7627,2743272.0
2015-10-28 11:10:00,4.98,4.99,4.98,4.98,1399512.0,4.7627,4.7722,4.7627,4.7627,1399512.0
2015-10-28 11:20:00,4.99,4.99,4.97,4.98,1628448.0,4.7722,4.7722,4.7531,4.7627,1628448.0
2015-10-28 11:30:00,4.98,4.98,4.97,4.98,847152.0,4.7627,4.7627,4.7531,4.7627,847152.0
2015-10-28 11:40:00,4.98,4.99,4.98,4.99,1448880.0,4.7627,4.7722,4.7627,4.7722,1448880.0
2015-10-28 11:50:00,4.99,5.0,4.99,5.0,2108184.0,4.7722,4.7818,4.7722,4.7818,2108184.0
2015-10-28 12:00:00,5.0,5.01,5.0,5.0,1058664.0,4.7818,4.7914,4.7818,4.7818,1058664.0
2015-10-28 12:10:00,5.0,5.01,5.0,5.01,938856.0,4.7818,4.7914,4.7818,4.7914,938856.0
2015-10-28 12:20:00,5.01,5.02,5.0,5.01,923688.0,4.7914,4.8009,4.7818,4.7914,923688.0
2015-10-28 12:30:00,5.01,5.01,5.0,5.0,1055952.0,4.7914,4.7914,4.7818,4.7818,1055952.0
2015-10-28 12:40:00,5.0,5.0,4.99,4.99,578784.0,4.7818,4.7818,4.7722,4.7722,578784.0
2015-10-28 12:50:00,4.99,5.0,4.99,4.99,657600.0,4.7722,4.7818,4.7722,4.7722,657600.0
2015-10-28 13:00:00,4.99,5.0,4.98,4.99,1057512.0,4.7722,4.7818,4.7627,4.7722,1057512.0
2015-10-28 13:10:00,4.98,4.99,4.98,4.99,822864.0,4.7627,4.7722,4.7627,4.7722,822864.0
2015-10-28 13:20:00,4.99,5.0,4.99,5.0,834816.0,4.7722,4.7818,4.7722,4.7818,834816.0
2015-10-28 13:30:00,5.0,5.0,4.99,5.0,1050120.0,4.7818,4.7818,4.7722,4.7818,1050120.0
2015-10-28 13:40:00,5.0,5.01,5.0,5.01,1776480.0,4.7818,4.7914,4.7818,4.7914,1776480.0
2015-10-28 13:50:00,5.01,5.03,5.0,5.02,1442832.0,4.7914,4.8105,4.7818,4.8009,1442832.0
2015-10-28 14:00:00,5.02,5.02,4.91,4.94,8884344.0,4.8009,4.8009,4.6957,4.7244,8884344.0
2015-10-28 14:10:00,4.94,4.94,4.86,4.89,8750568.0,4.7244,4.7244,4.6479,4.6766,8750568.0
2015-10-28 14:20:00,4.88,4.93,4.88,4.92,4385760.0,4.667,4.7149,4.667,4.7053,4385760.0
2015-10-28 14:30:00,4.92,4.92,4.87,4.9,1996272.0,4.7053,4.7053,4.6575,4.6862,1996272.0
2015-10-28 14:40:00,4.91,4.93,4.89,4.91,1943136.0,4.6957,4.7149,4.6766,4.6957,1943136.0
2015-10-28 14:50:00,4.92,4.95,4.91,4.95,2420544.0,4.7053,4.734,4.6957,4.734,2420544.0
2015-10-28 15:00:00,4.95,4.99,4.94,4.98,3670392.0,4.734,4.7722,4.7244,4.7627,3670392.0
2015-10-28 15:10:00,4.98,4.99,4.97,4.98,1380504.0,4.7627,4.7722,4.7531,4.7627,1380504.0
2015-10-28 15:20:00,4.98,5.01,4.97,5.01,3039216.0,4.7627,4.7914,4.7531,4.7914,3039216.0
2015-10-28 15:30:00,5.01,5.04,5.01,5.04,4617696.0,4.7914,4.8201,4.7914,4.8201,4617696.0
2015-10-28 15:40:00,5.04,5.07,5.04,5.06,3840216.0,4.8201,4.8488,4.8201,4.8392,3840216.0
2015-10-28 15:50:00,5.06,5.08,5.05,5.08,3334008.0,4.8392,4.8583,4.8296,4.8583,3334008.0
2015-10-29 09:30:00,5.01,5.04,5.0,5.04,3388848.0,4.7914,4.8201,4.7818,4.8201,3388848.0
2015-10-29 09:40:00,5.04,5.04,5.02,5.02,3073584.0,4.8201,4.8201,4.8009,4.8009,3073584.0
2015-10-29 09:50:00,5.02,5.03,5.0,5.0,2074248.0,4.8009,4.8105,4.7818,4.7818,2074248.0
2015-10-29 10:00:00,5.0,5.04,4.99,5.04,2884728.0,4.7818,4.8201,4.7722,4.8201,2884728.0
2015-10-29 10:10:00,5.04,5.04,5.02,5.02,1939656.0,4.8201,4.8201,4.8009,4.8009,1939656.0
2015-10-29 10:20:00,5.02,5.04,5.01,5.02,1361952.0,4.8009,4.8201,4.7914,4.8009,1361952.0
2015-10-29 10:30:00,5.02,5.04,5.01,5.02,923664.0,4.8009,4.8201,4.7914,4.8009,923664.0
2015-10-29 10:40:00,5.02,5.04,5.02,5.02,961440.0,4.8009,4.8201,4.8009,4.8009,961440.0
2015-10-29 10:50:00,5.02,5.03,5.01,5.02,1562976.0,4.8009,4.8105,4.7914,4.8009,1562976.0
2015-10-29 11:00:00,5.01,5.04,5.0,5.04,1277544.0,4.7914,4.8201,4.7818,4.8201,1277544.0
2015-10-29 11:10:00,5.04,5.04,5.03,5.04,915768.0,4.8201,4.8201,4.8105,4.8201,915768.0
2015-10-29 11:20:00,5.03,5.04,5.03,5.03,866688.0,4.8105,4.8201,4.8105,4.8105,866688.0
2015-10-29 11:30:00,5.04,5.05,5.04,5.04,640512.0,4.8201,4.8296,4.8201,4.8201,640512.0
2015-10-29 11:40:00,5.04,5.05,5.04,5.05,726288.0,4.8201,4.8296,4.8201,4.8296,726288.0
2015-10-29 11:50:00,5.05,5.05,5.03,5.04,654552.0,4.8296,4.8296,4.8105,4.8201,654552.0
2015-10-29 12:00:00,5.04,5.05,5.02,5.03,846792.0,4.8201,4.8296,4.8009,4.8105,846792.0
2015-10-29 12:10:00,5.03,5.04,5.02,5.03,481608.0,4.8105,4.8201,4.8009,4.8105,481608.0
2015-10-29 12:20:00,5.03,5.05,5.03,5.05,985920.0,4.8105,4.8296,4.8105,4.8296,985920.0
2015-10-29 12:30:00,5.06,5.06,5.05,5.05,512160.0,4.8392,4.8392,4.8296,4.8296,512160.0
2015-10-29 12:40:00,5.05,5.06,5.05,5.06,1021560.0,4.8296,4.8392,4.8296,4.8392,1021560.0
2015-10-29 12:50:00,5.05,5.06,5.04,5.06,1209768.0,4.8296,4.8392,4.8201,4.8392,1209768.0
2015-10-29 13:00:00,5.06,5.06,5.04,5.05,699552.0,4.8392,4.8392,4.8201,4.8296,699552.0
2015-10-29 13:10:00,5.05,5.06,5.05,5.06,416400.0,4.8296,4.8392,4.8296,4.8392,416400.0
2015-10-29 13:20:00,5.06,5.06,5.05,5.05,542328.0,4.8392,4.8392,4.8296,4.8296,542328.0
2015-10-29 13:30:00,5.05,5.06,5.03,5.03,1209528.0,4.8296,4.8392,4.8105,4.8105,1209528.0
2015-10-29 13:40:00,5.03,5.05,5.02,5.04,907272.0,4.8105,4.8296,4.8009,4.8201,907272.0
2015-10-29 13:50:00,5.04,5.04,5.03,5.03,467016.0,4.8201,4.8201,4.8105,4.8105,467016.0
2015-10-29 14:00:00,5.03,5.04,5.03,5.04,1300824.0,4.8105,4.8201,4.8105,4.8201,1300824.0
2015-10-29 14:10:00,5.04,5.05,5.03,5.05,607440.0,4.8201,4.8296,4.8105,4.8296,607440.0
2015-10-29 14:20:00,5.05,5.07,5.05,5.06,1245960.0,4.8296,4.8488,4.8296,4.8392,1245960.0
2015-10-29 14:30:00,5.06,5.06,5.04,5.04,425424.0,4.8392,4.8392,4.8201,4.8201,425424.0
2015-10-29 14:40:00,5.05,5.06,5.05,5.05,338472.0,4.8296,4.8392,4.8296,4.8296,338472.0
2015-10-29 14:50:00,5.05,5.06,5.05,5.05,374808.0,4.8296,4.8392,4.8296,4.8296,374808.0
2015-10-29 15:00:00,5.05,5.05,5.04,5.05,2066304.0,4.8296,4.8296,4.8201,4.8296,2066304.0
2015-10-29 15:10:00,5.05,5.07,5.05,5.07,986592.0,4.8296,4.8488,4.8296,4.8488,986592.0
2015-10-29 15:20:00,5.07,5.07,5.06,5.06,1368360.0,4.8488,4.8488,4.8392,4.8392,1368360.0
2015-10-29 15:30:00,5.06,5.07,5.05,5.07,963240.0,4.8392,4.8488,4.8296,4.8488,963240.0
2015-10-29 15:40:00,5.07,5.08,5.06,5.06,2282112.0,4.8488,4.8583,4.8392,4.8392,2282112.0
2015-10-29 15:50:00,5.06,5.07,5.04,5.05,1610016.0,4.8392,4.8488,4.8201,4.8296,1610016.0
2015-10-30 09:30:00,5.06,5.09,5.06,5.08,3117672.0,4.8392,4.8679,4.8392,4.8583,3117672.0
2015-10-30 09:40:00,5.08,5.09,5.06,5.06,3166920.0,4.8583,4.8679,4.8392,4.8392,3166920.0
2015-10-30 09:50:00,5.06,5.07,5.05,5.06,2533056.0,4.8392,4.8488,4.8296,4.8392,2533056.0
2015-10-30 10:00:00,5.07,5.08,5.05,5.06,1553784.0,4.8488,4.8583,4.8296,4.8392,1553784.0
2015-10-30 10:10:00,5.06,5.07,5.04,5.07,1876152.0,4.8392,4.8488,4.8201,4.8488,1876152.0
2015-10-30 10:20:00,5.07,5.08,5.06,5.06,2184696.0,4.8488,4.8583,4.8392,4.8392,2184696.0
2015-10-30 10:30:00,5.06,5.08,5.06,5.07,1354200.0,4.8392,4.8583,4.8392,4.8488,1354200.0
2015-10-30 10:40:00,5.07,5.08,5.07,5.08,766728.0,4.8488,4.8583,4.8488,4.8583,766728.0
2015-10-30 10:50:00,5.08,5.08,5.05,5.06,1456344.0,4.8583,4.8583,4.8296,4.8392,1456344.0
2015-10-30 11:00:00,5.06,5.06,5.04,5.05,690576.0,4.8392,4.8392,4.8201,4.8296,690576.0
2015-10-30 11:10:00,5.05,5.05,5.03,5.04,2419272.0,4.8296,4.8296,4.8105,4.8201,2419272.0
2015-10-30 11:20:00,5.04,5.04,5.03,5.04,2003256.0,4.8201,4.8201,4.8105,4.8201,2003256.0
2015-10-30 11:30:00,5.04,5.05,5.03,5.03,1031736.0,4.8201,4.8296,4.8105,4.8105,1031736.0
2015-10-30 11:40:00,5.03,5.05,5.03,5.04,380784.0,4.8105,4.8296,4.8105,4.8201,380784.0
2015-10-30 11:50:00,5.04,5.06,5.04,5.05,1594536.0,4.8201,4.8392,4.8201,4.8296,1594536.0
2015-10-30 12:00:00,5.05,5.05,5.03,5.04,869160.0,4.8296,4.8296,4.8105,4.8201,869160.0
2015-10-30 12:10:00,5.04,5.04,5.03,5.04,973464.0,4.8201,4.8201,4.8105,4.8201,973464.0
2015-10-30 12:20:00,5.04,5.06,5.04,5.05,775056.0,4.8201,4.8392,4.8201,4.8296,775056.0
2015-10-30 12:30:00,5.05,5.07,5.05,5.06,1041552.0,4.8296,4.8488,4.8296,4.8392,1041552.0
2015-10-30 12:40:00,5.06,5.07,5.06,5.06,367656.0,4.8392,4.8488,4.8392,4.8392,367656.0
2015-10-30 12:50:00,5.06,5.08,5.06,5.07,1857192.0,4.8392,4.8583,4.8392,4.8488,1857192.0
2015-10-30 13:00:00,5.08,5.09,5.07,5.08,943560.0,4.8583,4.8679,4.8488,4.8583,943560.0
2015-10-30 13:10:00,5.07,5.08,5.07,5.07,625152.0,4.8488,4.8583,4.8488,4.8488,625152.0
2015-10-30 13:20:00,5.07,5.08,5.07,5.08,616776.0,4.8488,4.8583,4.8488,4.8583,616776.0
2015-10-30 13:30:00,5.08,5.08,5.07,5.08,458232.0,4.8583,4.8583,4.8488,4.8583,458232.0
2015-10-30 13:40:00,5.08,5.08,5.07,5.08,1339752.0,4.8583,4.8583,4.8488,4.8583,1339752.0
2015-10-30 13:50:00,5.08,5.08,5.08,5.08,321360.0,4.8583,4.8583,4.8583,4.8583,321360.0
2015-10-30 14:00:00,5.07,5.08,5.06,5.06,899616.0,4.8488,4.8583,4.8392,4.8392,899616.0
2015-10-30 14:10:00,5.06,5.07,5.06,5.06,720552.0,4.8392,4.8488,4.8392,4.8392,720552.0
2015-10-30 14:20:00,5.06,5.06,5.04,5.04,1385976.0,4.8392,4.8392,4.8201,4.8201,1385976.0
2015-10-30 14:30:00,5.04,5.04,5.03,5.03,1274184.0,4.8201,4.8201,4.8105,4.8105,1274184.0
2015-10-30 14:40:00,5.03,5.04,5.01,5.02,1159920.0,4.8105,4.8201,4.7914,4.8009,1159920.0
2015-10-30 14:50:00,5.02,5.03,5.01,5.01,890736.0,4.8009,4.8105,4.7914,4.7914,890736.0
2015-10-30 15:00:00,5.01,5.01,5.0,5.01,2149584.0,4.7914,4.7914,4.7818,4.7914,2149584.0
2015-10-30 15:10:00,5.01,5.02,5.0,5.02,1405920.0,4.7914,4.8009,4.7818,4.8009,1405920.0
2015-10-30 15:20:00,5.02,5.03,5.0,5.0,1060272.0,4.8009,4.8105,4.7818,4.7818,1060272.0
2015-10-30 15:30:00,5.0,5.03,5.0,5.03,1600440.0,4.7818,4.8105,4.7818,4.8105,1600440.0
2015-10-30 15:40:00,5.03,5.05,5.02,5.04,2494560.0,4.8105,4.8296,4.8009,4.8201,2494560.0
2015-10-30 15:50:00,5.04,5.04,4.99,4.99,3953016.0,4.8201,4.8201,4.7722,4.7722,3953016.0
2015-11-02 09:30:00,5.03,5.03,4.99,5.02,2516616.0,4.8105,4.8105,4.7722,4.8009,2516616.0
2015-11-02 09:40:00,5.02,5.04,5.0,5.04,2522952.0,4.8009,4.8201,4.7818,4.8201,2522952.0
2015-11-02 09:50:00,5.04,5.05,5.03,5.05,1446840.0,4.8201,4.8296,4.8105,4.8296,1446840.0
2015-11-02 10:00:00,5.05,5.08,5.04,5.07,3069264.0,4.8296,4.8583,4.8201,4.8488,3069264.0
2015-11-02 10:10:00,5.07,5.08,5.06,5.07,1125576.0,4.8488,4.8583,4.8392,4.8488,1125576.0
2015-11-02 10:20:00,5.07,5.09,5.07,5.08,2103168.0,4.8488,4.8679,4.8488,4.8583,2103168.0
2015-11-02 10:30:00,5.08,5.08,5.07,5.07,1377648.0,4.8583,4.8583,4.8488,4.8488,1377648.0
2015-11-02 10:40:00,5.08,5.08,5.06,5.08,654888.0,4.8583,4.8583,4.8392,4.8583,654888.0
2015-11-02 10:50:00,5.08,5.08,5.07,5.08,1034712.0,4.8583,4.8583,4.8488,4.8583,1034712.0
2015-11-02 11:00:00,5.08,5.11,5.08,5.1,2356224.0,4.8583,4.887,4.8583,4.8774,2356224.0
2015-11-02 11:10:00,5.1,5.1,5.09,5.09,852312.0,4.8774,4.8774,4.8679,4.8679,852312.0
2015-11-02 11:20:00,5.09,5.09,5.09,5.09,1654440.0,4.8679,4.8679,4.8679,4.8679,1654440.0
2015-11-02 11:30:00,5.09,5.1,5.09,5.1,934584.0,4.8679,4.8774,4.8679,4.8774,934584.0
2015-11-02 11:40:00,5.1,5.1,5.09,5.09,924000.0,4.8774,4.8774,4.8679,4.8679,924000.0
2015-11-02 11:50:00,5.09,5.1,5.09,5.1,522264.0,4.8679,4.8774,4.8679,4.8774,522264.0
2015-11-02 12:00:00,5.1,5.11,5.09,5.09,615000.0,4.8774,4.887,4.8679,4.8679,615000.0
2015-11-02 12:10:00,5.09,5.1,5.09,5.1,669840.0,4.8679,4.8774,4.8679,4.8774,669840.0
2015-11-02 12:20:00,5.1,5.11,5.1,5.1,309888.0,4.8774,4.887,4.8774,4.8774,309888.0
2015-11-02 12:30:00,5.11,5.11,5.1,5.1,337728.0,4.887,4.887,4.8774,4.8774,337728.0
2015-11-02 12:40:00,5.1,5.11,5.1,5.11,1144080.0,4.8774,4.887,4.8774,4.887,1144080.0
2015-11-02 12:50:00,5.11,5.12,5.1,5.11,1242216.0,4.887,4.8966,4.8774,4.887,1242216.0
2015-11-02 13:00:00,5.12,5.12,5.11,5.12,954936.0,4.8966,4.8966,4.887,4.8966,954936.0
2015-11-02 13:10:00,5.12,5.12,5.1,5.11,1165632.0,4.8966,4.8966,4.8774,4.887,1165632.0
2015-11-02 13:20:00,5.11,5.11,5.1,5.11,768576.0,4.887,4.887,4.8774,4.887,768576.0
2015-11-02 13:30:00,5.11,5.12,5.11,5.11,524424.0,4.887,4.8966,4.887,4.887,524424.0
2015-11-02 13:40:00,5.11,5.12,5.11,5.11,767088.0,4.887,4.8966,4.887,4.887,767088.0
2015-11-02 13:50:00,5.11,5.12,5.11,5.12,545544.0,4.887,4.8966,4.887,4.8966,545544.0
2015-11-02 14:00:00,5.12,5.13,5.12,5.13,1362984.0,4.8966,4.9061,4.8966,4.9061,1362984.0
2015-11-02 14:10:00,5.13,5.13,5.13,5.13,526584.0,4.9061,4.9061,4.9061,4.9061,526584.0
2015-11-02 14:20:00,5.13,5.13,5.13,5.13,793488.0,4.9061,4.9061,4.9061,4.9061,793488.0
2015-11-02 14:30:00,5.13,5.14,5.13,5.13,926424.0,4.9061,4.9157,4.9061,4.9061,926424.0
2015-11-02 14:40:00,5.13,5.14,5.13,5.14,1422624.0,4.9061,4.9157,4.9061,4.9157,1422624.0
2015-11-02 14:50:00,5.14,5.15,5.14,5.15,1666200.0,4.9157,4.9253,4.9157,4.9253,1666200.0
2015-11-02 15:00:00,5.15,5.15,5.13,5.14,1434744.0,4.9253,4.9253,4.9061,4.9157,1434744.0
2015-11-02 15:10:00,5.14,5.15,5.13,5.15,684216.0,4.9157,4.9253,4.9061,4.9253,684216.0
2015-11-02 15:20:00,5.15,5.16,5.15,5.16,1717944.0,4.9253,4.9348,4.9253,4.9348,1717944.0
2015-11-02 15:30:00,5.16,5.17,5.15,5.16,1508544.0,4.9348,4.9444,4.9253,4.9348,1508544.0
2015-11-02 15:40:00,5.16,5.17,5.14,5.15,2329848.0,4.9348,4.9444,4.9157,4.9253,2329848.0
2015-11-02 15:50:00,5.15,5.16,5.14,5.16,3144672.0,4.9253,4.9348,4.9157,4.9348,3144672.0
2015-11-03 09:30:00,5.12,5.14,5.1,5.13,3313584.0,4.8966,4.9157,4.8774,4.9061,3313584.0
2015-11-03 09:40:00,5.13,5.14,5.11,5.12,2551032.0,4.9061,4.9157,4.887,4.8966,2551032.0
2015-11-03 09:50:00,5.13,5.13,5.11,5.12,1038720.0,4.9061,4.9061,4.887,4.8966,1038720.0
2015-11-03 10:00:00,5.12,5.14,5.12,5.13,1649448.0,4.8966,4.9157,4.8966,4.9061,1649448.0
2015-11-03 10:10:00,5.13,5.15,5.13,5.15,1667064.0,4.9061,4.9253,4.9061,4.9253,1667064.0
2015-11-03 10:20:00,5.15,5.16,5.15,5.15,2084256.0,4.9253,4.9348,4.9253,4.9253,2084256.0
2015-11-03 10:30:00,5.15,5.17,5.15,5.15,2098968.0,4.9253,4.9444,4.9253,4.9253,2098968.0
2015-11-03 10:40:00,5.15,5.16,5.14,5.15,790344.0,4.9253,4.9348,4.9157,4.9253,790344.0
2015-11-03 10:50:00,5.15,5.16,5.14,5.14,985992.0,4.9253,4.9348,4.9157,4.9157,985992.0
2015-11-03 11:00:00,5.15,5.16,5.14,5.15,1013208.0,4.9253,4.9348,4.9157,4.9253,1013208.0
2015-11-03 11:10:00,5.15,5.16,5.15,5.16,1279464.0,4.9253,4.9348,4.9253,4.9348,1279464.0
2015-11-03 11:20:00,5.16,5.17,5.16,5.17,1073184.0,4.9348,4.9444,4.9348,4.9444,1073184.0
2015-11-03 11:30:00,5.16,5.2,5.16,5.19,1983288.0,4.9348,4.9731,4.9348,4.9635,1983288.0
2015-11-03 11:40:00,5.19,5.19,5.18,5.19,2020368.0,4.9635,4.9635,4.954,4.9635,2020368.0
2015-11-03 11:50:00,5.19,5.2,5.19,5.2,1494432.0,4.9635,4.9731,4.9635,4.9731,1494432.0
2015-11-03 12:00:00,5.2,5.21,5.19,5.21,1517136.0,4.9731,4.9826,4.9635,4.9826,1517136.0
2015-11-03 12:10:00,5.21,5.21,5.19,5.19,1657200.0,4.9826,4.9826,4.9635,4.9635,1657200.0
2015-11-03 12:20:00,5.19,5.2,5.19,5.2,802800.0,4.9635,4.9731,4.9635,4.9731,802800.0
2015-11-03 12:30:00,5.2,5.2,5.19,5.19,625608.0,4.9731,4.9731,4.9635,4.9635,625608.0
2015-11-03 12:40:00,5.2,5.2,5.18,5.19,1417320.0,4.9731,4.9731,4.954,4.9635,1417320.0
2015-11-03 12:50:00,5.2,5.21,5.19,5.2,855912.0,4.9731,4.9826,4.9635,4.9731,855912.0
2015-11-03 13:00:00,5.2,5.21,5.2,5.21,1002312.0,4.9731,4.9826,4.9731,4.9826,1002312.0
2015-11-03 13:10:00,5.21,5.22,5.2,5.21,721848.0,4.9826,4.9922,4.9731,4.9826,721848.0
2015-11-03 13:20:00,5.21,5.22,5.21,5.21,1017624.0,4.9826,4.9922,4.9826,4.9826,1017624.0
2015-11-03 13:30:00,5.21,5.22,5.21,5.22,1053048.0,4.9826,4.9922,4.9826,4.9922,1053048.0
2015-11-03 13:40:00,5.22,5.23,5.22,5.23,1102128.0,4.9922,5.0018,4.9922,5.0018,1102128.0
2015-11-03 13:50:00,5.23,5.23,5.22,5.23,554016.0,5.0018,5.0018,4.9922,5.0018,554016.0
2015-11-03 14:00:00,5.23,5.25,5.23,5.25,1889112.0,5.0018,5.0209,5.0018,5.0209,1889112.0
2015-11-03 14:10:00,5.25,5.26,5.24,5.24,2100144.0,5.0209,5.0305,5.0113,5.0113,2100144.0
2015-11-03 14:20:00,5.24,5.26,5.24,5.26,1138560.0,5.0113,5.0305,5.0113,5.0305,1138560.0
2015-11-03 14:30:00,5.26,5.26,5.25,5.25,1201368.0,5.0305,5.0305,5.0209,5.0209,1201368.0
2015-11-03 14:40:00,5.25,5.26,5.24,5.25,1501440.0,5.0209,5.0305,5.0113,5.0209,1501440.0
2015-11-03 14:50:00,5.25,5.26,5.24,5.25,877968.0,5.0209,5.0305,5.0113,5.0209,877968.0
2015-11-03 15:00:00,5.25,5.25,5.23,5.23,1771752.0,5.0209,5.0209,5.0018,5.0018,1771752.0
2015-11-03 15:10:00,5.23,5.24,5.23,5.24,1132080.0,5.0018,5.0113,5.0018,5.0113,1132080.0
2015-11-03 15:20:00,5.24,5.24,5.22,5.22,1425888.0,5.0113,5.0113,4.9922,4.9922,1425888.0
2015-11-03 15:30:00,5.22,5.23,5.21,5.22,1545720.0,4.9922,5.0018,4.9826,4.9922,1545720.0
2015-11-03 15:40:00,5.22,5.22,5.2,5.2,1984560.0,4.9922,4.9922,4.9731,4.9731,1984560.0
2015-11-03 15:50:00,5.2,5.21,5.19,5.21,3092616.0,4.9731,4.9826,4.9635,4.9826,3092616.0
2015-11-04 09:30:00,5.26,5.27,5.24,5.26,4765488.0,5.0305,5.04,5.0113,5.0305,4765488.0
2015-11-04 09:40:00,5.26,5.26,5.21,5.21,3726840.0,5.0305,5.0305,4.9826,4.9826,3726840.0
2015-11-04 09:50:00,5.21,5.22,5.19,5.21,4631592.0,4.9826,4.9922,4.9635,4.9826,4631592.0
2015-11-04 10:00:00,5.21,5.22,5.18,5.21,3808968.0,4.9826,4.9922,4.954,4.9826,3808968.0
2015-11-04 10:10:00,5.21,5.22,5.19,5.22,2863056.0,4.9826,4.9922,4.9635,4.9922,2863056.0
2015-11-04 10:20:00,5.22,5.23,5.21,5.23,2120352.0,4.9922,5.0018,4.9826,5.0018,2120352.0
2015-11-04 10:30:00,5.23,5.24,5.21,5.21,2619432.0,5.0018,5.0113,4.9826,4.9826,2619432.0
2015-11-04 10:40:00,5.22,5.22,5.19,5.21,2687136.0,4.9922,4.9922,4.9635,4.9826,2687136.0
2015-11-04 10:50:00,5.22,5.22,5.17,5.17,3023616.0,4.9922,4.9922,4.9444,4.9444,3023616.0
2015-11-04 11:00:00,5.17,5.18,5.15,5.15,2918904.0,4.9444,4.954,4.9253,4.9253,2918904.0
2015-11-04 11:10:00,5.15,5.18,5.14,5.18,2811960.0,4.9253,4.954,4.9157,4.954,2811960.0
2015-11-04 11:20:00,5.18,5.19,5.16,5.16,1749024.0,4.954,4.9635,4.9348,4.9348,1749024.0
2015-11-04 11:30:00,5.17,5.18,5.16,5.18,1540248.0,4.9444,4.954,4.9348,4.954,1540248.0
2015-11-04 11:40:00,5.18,5.19,5.16,5.19,1456464.0,4.954,4.9635,4.9348,4.9635,1456464.0
2015-11-04 11:50:00,5.19,5.19,5.18,5.18,1344672.0,4.9635,4.9635,4.954,4.954,1344672.0
2015-11-04 12:00:00,5.18,5.21,5.17,5.21,1877544.0,4.954,4.9826,4.9444,4.9826,1877544.0
2015-11-04 12:10:00,5.21,5.21,5.2,5.21,1389216.0,4.9826,4.9826,4.9731,4.9826,1389216.0
2015-11-04 12:20:00,5.21,5.22,5.2,5.21,536664.0,4.9826,4.9922,4.9731,4.9826,536664.0
2015-11-04 12:30:00,5.21,5.21,5.19,5.19,627480.0,4.9826,4.9826,4.9635,4.9635,627480.0
2015-11-04 12:40:00,5.2,5.2,5.19,5.19,799584.0,4.9731,4.9731,4.9635,4.9635,799584.0
2015-11-04 12:50:00,5.19,5.2,5.18,5.2,443448.0,4.9635,4.9731,4.954,4.9731,443448.0
2015-11-04 13:00:00,5.2,5.2,5.16,5.16,1478640.0,4.9731,4.9731,4.9348,4.9348,1478640.0
2015-11-04 13:10:00,5.16,5.17,5.15,5.15,911808.0,4.9348,4.9444,4.9253,4.9253,911808.0
2015-11-04 13:20:00,5.15,5.17,5.15,5.17,2149176.0,4.9253,4.9444,4.9253,4.9444,2149176.0
2015-11-04 13:30:00,5.17,5.18,5.17,5.18,695088.0,4.9444,4.954,4.9444,4.954,695088.0
2015-11-04 13:40:00,5.18,5.18,5.16,5.16,531840.0,4.954,4.954,4.9348,4.9348,531840.0
2015-11-04 13:50:00,5.16,5.19,5.16,5.18,686256.0,4.9348,4.9635,4.9348,4.954,686256.0
2015-11-04 14:00:00,5.18,5.21,5.18,5.2,1133880.0,4.954,4.9826,4.954,4.9731,1133880.0
2015-11-04 14:10:00,5.2,5.22,5.2,5.22,905472.0,4.9731,4.9922,4.9731,4.9922,905472.0
2015-11-04 14:20:00,5.22,5.22,5.2,5.2,953424.0,4.9922,4.9922,4.9731,4.9731,953424.0
2015-11-04 14:30:00,5.21,5.24,5.21,5.22,1763472.0,4.9826,5.0113,4.9826,4.9922,1763472.0
2015-11-04 14:40:00,5.23,5.23,5.22,5.22,858864.0,5.0018,5.0018,4.9922,4.9922,858864.0
2015-11-04 14:50:00,5.22,5.22,5.21,5.21,722856.0,4.9922,4.9922,4.9826,4.9826,722856.0
2015-11-04 15:00:00,5.22,5.22,5.19,5.2,832776.0,4.9922,4.9922,4.9635,4.9731,832776.0
2015-11-04 15:10:00,5.2,5.2,5.19,5.2,770904.0,4.9731,4.9731,4.9635,4.9731,770904.0
2015-11-04 15:20:00,5.2,5.22,5.2,5.2,1032888.0,4.9731,4.9922,4.9731,4.9731,1032888.0
2015-11-04 15:30:00,5.2,5.21,5.19,5.2,1071168.0,4.9731,4.9826,4.9635,4.9731,1071168.0
2015-11-04 15:40:00,5.2,5.2,5.18,5.18,1166736.0,4.9731,4.9731,4.954,4.954,1166736.0
2015-11-04 15:50:00,5.18,5.21,5.18,5.21,1672320.0,4.954,4.9826,4.954,4.9826,1672320.0
2015-11-05 09:30:00,5.22,5.25,5.21,5.23,4090416.0,4.9922,5.0209,4.9826,5.0018,4090416.0
2015-11-05 09:40:00,5.23,5.25,5.2,5.25,3068880.0,5.0018,5.0209,4.9731,5.0209,3068880.0
2015-11-05 09:50:00,5.25,5.25,5.23,5.25,1809456.0,5.0209,5.0209,5.0018,5.0209,1809456.0
2015-11-05 10:00:00,5.25,5.26,5.21,5.21,3784800.0,5.0209,5.0305,4.9826,4.9826,3784800.0
2015-11-05 10:10:00,5.21,5.21,5.15,5.16,6324984.0,4.9826,4.9826,4.9253,4.9348,6324984.0
2015-11-05 10:20:00,5.16,5.17,5.12,5.13,5018856.0,4.9348,4.9444,4.8966,4.9061,5018856.0
2015-11-05 10:30:00,5.12,5.13,5.1,5.12,4921632.0,4.8966,4.9061,4.8774,4.8966,4921632.0
2015-11-05 10:40:00,5.12,5.12,5.09,5.09,2961096.0,4.8966,4.8966,4.8679,4.8679,2961096.0
2015-11-05 10:50:00,5.09,5.12,5.09,5.11,1448136.0,4.8679,4.8966,4.8679,4.887,1448136.0
2015-11-05 11:00:00,5.11,5.13,5.1,5.11,2431536.0,4.887,4.9061,4.8774,4.887,2431536.0
2015-11-05 11:10:00,5.11,5.13,5.11,5.12,1386072.0,4.887,4.9061,4.887,4.8966,1386072.0
2015-11-05 11:20:00,5.13,5.14,5.13,5.13,1660560.0,4.9061,4.9157,4.9061,4.9061,1660560.0
2015-11-05 11:30:00,5.13,5.14,5.12,5.12,1572240.0,4.9061,4.9157,4.8966,4.8966,1572240.0
2015-11-05 11:40:00,5.12,5.16,5.12,5.15,2131488.0,4.8966,4.9348,4.8966,4.9253,2131488.0
2015-11-05 11:50:00,5.16,5.17,5.16,5.16,936768.0,4.9348,4.9444,4.9348,4.9348,936768.0
2015-11-05 12:00:00,5.17,5.17,5.16,5.16,1759056.0,4.9444,4.9444,4.9348,4.9348,1759056.0
2015-11-05 12:10:00,5.16,5.17,5.13,5.14,1938816.0,4.9348,4.9444,4.9061,4.9157,1938816.0
2015-11-05 12:20:00,5.14,5.17,5.14,5.17,779376.0,4.9157,4.9444,4.9157,4.9444,779376.0
2015-11-05 12:30:00,5.17,5.17,5.15,5.15,648648.0,4.9444,4.9444,4.9253,4.9253,648648.0
2015-11-05 12:40:00,5.15,5.17,5.14,5.15,733728.0,4.9253,4.9444,4.9157,4.9253,733728.0
2015-11-05 12:50:00,5.15,5.18,5.14,5.18,884280.0,4.9253,4.954,4.9157,4.954,884280.0
2015-11-05 13:00:00,5.18,5.18,5.17,5.18,948672.0,4.954,4.954,4.9444,4.954,948672.0
2015-11-05 13:10:00,5.18,5.18,5.16,5.17,720144.0,4.954,4.954,4.9348,4.9444,720144.0
2015-11-05 13:20:00,5.17,5.17,5.15,5.16,1007280.0,4.9444,4.9444,4.9253,4.9348,1007280.0
2015-11-05 13:30:00,5.16,5.18,5.16,5.18,1365336.0,4.9348,4.954,4.9348,4.954,1365336.0
2015-11-05 13:40:00,5.17,5.18,5.16,5.16,1554720.0,4.9444,4.954,4.9348,4.9348,1554720.0
2015-11-05 13:50:00,5.17,5.17,5.16,5.16,525168.0,4.9444,4.9444,4.9348,4.9348,525168.0
2015-11-05 14:00:00,5.17,5.18,5.15,5.16,595800.0,4.9444,4.954,4.9253,4.9348,595800.0
2015-11-05 14:10:00,5.16,5.16,5.14,5.14,604104.0,4.9348,4.9348,4.9157,4.9157,604104.0
2015-11-05 14:20:00,5.14,5.14,5.13,5.14,773640.0,4.9157,4.9157,4.9061,4.9157,773640.0
2015-11-05 14:30:00,5.13,5.13,5.12,5.13,1348800.0,4.9061,4.9061,4.8966,4.9061,1348800.0
2015-11-05 14:40:00,5.12,5.14,5.12,5.13,625848.0,4.8966,4.9157,4.8966,4.9061,625848.0
2015-11-05 14:50:00,5.13,5.15,5.13,5.15,759504.0,4.9061,4.9253,4.9061,4.9253,759504.0
2015-11-05 15:00:00,5.15,5.15,5.14,5.14,479520.0,4.9253,4.9253,4.9157,4.9157,479520.0
2015-11-05 15:10:00,5.15,5.16,5.14,5.16,861768.0,4.9253,4.9348,4.9157,4.9348,861768.0
2015-11-05 15:20:00,5.16,5.18,5.16,5.17,985272.0,4.9348,4.954,4.9348,4.9444,985272.0
2015-11-05 15:30:00,5.17,5.17,5.16,5.16,511008.0,4.9444,4.9444,4.9348,4.9348,511008.0
2015-11-05 15:40:00,5.17,5.18,5.16,5.17,1171944.0,4.9444,4.954,4.9348,4.9444,1171944.0
2015-11-05 15:50:00,5.17,5.18,5.16,5.17,1203096.0,4.9444,4.954,4.9348,4.9444,1203096.0
2015-11-06 09:30:00,5.14,5.17,5.14,5.16,3778536.0,4.9157,4.9444,4.9157,4.9348,3778536.0
2015-11-06 09:40:00,5.16,5.19,5.14,5.14,2730648.0,4.9348,4.9635,4.9157,4.9157,2730648.0
2015-11-06 09:50:00,5.14,5.14,5.09,5.1,3229368.0,4.9157,4.9157,4.8679,4.8774,3229368.0
2015-11-06 10:00:00,5.1,5.11,5.04,5.07,5773656.0,4.8774,4.887,4.8201,4.8488,5773656.0
2015-11-06 10:10:00,5.07,5.11,5.07,5.11,2461464.0,4.8488,4.887,4.8488,4.887,2461464.0
2015-11-06 10:20:00,5.1,5.12,5.09,5.12,2249184.0,4.8774,4.8966,4.8679,4.8966,2249184.0
2015-11-06 10:30:00,5.12,5.16,5.12,5.16,3606504.0,4.8966,4.9348,4.8966,4.9348,3606504.0
2015-11-06 10:40:00,5.16,5.19,5.16,5.18,4139472.0,4.9348,4.9635,4.9348,4.954,4139472.0
2015-11-06 10:50:00,5.18,5.19,5.16,5.16,2491920.0,4.954,4.9635,4.9348,4.9348,2491920.0
2015-11-06 11:00:00,5.16,5.17,5.14,5.17,1590408.0,4.9348,4.9444,4.9157,4.9444,1590408.0
2015-11-06 11:10:00,5.16,5.17,5.15,5.15,611496.0,4.9348,4.9444,4.9253,4.9253,611496.0
2015-11-06 11:20:00,5.15,5.16,5.12,5.13,1199688.0,4.9253,4.9348,4.8966,4.9061,1199688.0
2015-11-06 11:30:00,5.13,5.15,5.13,5.14,987720.0,4.9061,4.9253,4.9061,4.9157,987720.0
2015-11-06 11:40:00,5.14,5.16,5.13,5.15,874728.0,4.9157,4.9348,4.9061,4.9253,874728.0
2015-11-06 11:50:00,5.16,5.17,5.15,5.15,700104.0,4.9348,4.9444,4.9253,4.9253,700104.0
2015-11-06 12:00:00,5.15,5.16,5.14,5.14,763584.0,4.9253,4.9348,4.9157,4.9157,763584.0
2015-11-06 12:10:00,5.15,5.16,5.15,5.15,548952.0,4.9253,4.9348,4.9253,4.9253,548952.0
2015-11-06 12:20:00,5.15,5.15,5.11,5.12,1009800.0,4.9253,4.9253,4.887,4.8966,1009800.0
2015-11-06 12:30:00,5.12,5.13,5.1,5.11,1139184.0,4.8966,4.9061,4.8774,4.887,1139184.0
2015-11-06 12:40:00,5.11,5.13,5.1,5.12,430440.0,4.887,4.9061,4.8774,4.8966,430440.0
2015-11-06 12:50:00,5.13,5.13,5.12,5.13,629400.0,4.9061,4.9061,4.8966,4.9061,629400.0
2015-11-06 13:00:00,5.13,5.14,5.12,5.13,588504.0,4.9061,4.9157,4.8966,4.9061,588504.0
2015-11-06 13:10:00,5.13,5.14,5.13,5.14,720528.0,4.9061,4.9157,4.9061,4.9157,720528.0
2015-11-06 13:20:00,5.14,5.15,5.13,5.13,525984.0,4.9157,4.9253,4.9061,4.9061,525984.0
2015-11-06 13:30:00,5.13,5.14,5.12,5.12,770400.0,4.9061,4.9157,4.8966,4.8966,770400.0
2015-11-06 13:40:00,5.13,5.14,5.11,5.13,1073832.0,4.9061,4.9157,4.887,4.9061,1073832.0
2015-11-06 13:50:00,5.14,5.16,5.14,5.16,1249824.0,4.9157,4.9348,4.9157,4.9348,1249824.0
2015-11-06 14:00:00,5.16,5.18,5.15,5.17,2209080.0,4.9348,4.954,4.9253,4.9444,2209080.0
2015-11-06 14:10:00,5.17,5.17,5.14,5.15,967584.0,4.9444,4.9444,4.9157,4.9253,967584.0
2015-11-06 14:20:00,5.15,5.15,5.13,5.14,685800.0,4.9253,4.9253,4.9061,4.9157,685800.0
2015-11-06 14:30:00,5.14,5.14,5.12,5.12,1291656.0,4.9157,4.9157,4.8966,4.8966,1291656.0
2015-11-06 14:40:00,5.11,5.13,5.11,5.13,1497648.0,4.887,4.9061,4.887,4.9061,1497648.0
2015-11-06 14:50:00,5.13,5.14,5.13,5.14,1164528.0,4.9061,4.9157,4.9061,4.9157,1164528.0
2015-11-06 15:00:00,5.14,5.15,5.14,5.14,1208208.0,4.9157,4.9253,4.9157,4.9157,1208208.0
2015-11-06 15:10:00,5.14,5.15,5.14,5.14,356304.0,4.9157,4.9253,4.9157,4.9157,356304.0
2015-11-06 15:20:00,5.15,5.15,5.14,5.15,591792.0,4.9253,4.9253,4.9157,4.9253,591792.0
2015-11-06 15:30:00,5.15,5.16,5.15,5.15,1513152.0,4.9253,4.9348,4.9253,4.9253,1513152.0
2015-11-06 15:40:00,5.15,5.17,5.15,5.16,890064.0,4.9253,4.9444,4.9253,4.9348,890064.0
2015-11-06 15:50:00,5.16,5.18,5.16,5.18,3068520.0,4.9348,4.954,4.9348,4.954,3068520.0
2015-11-09 09:30:00,5.12,5.14,5.09,5.14,4081032.0,4.8966,4.9157,4.8679,4.9157,4081032.0
2015-11-09 09:40:00,5.14,5.14,5.1,5.12,3909552.0,4.9157,4.9157,4.8774,4.8966,3909552.0
2015-11-09 09:50:00,5.11,5.12,5.09,5.09,1710912.0,4.887,4.8966,4.8679,4.8679,1710912.0
2015-11-09 10:00:00,5.09,5.1,5.06,5.07,2480952.0,4.8679,4.8774,4.8392,4.8488,2480952.0
2015-11-09 10:10:00,5.07,5.07,5.05,5.05,1512624.0,4.8488,4.8488,4.8296,4.8296,1512624.0
2015-11-09 10:20:00,5.06,5.06,5.02,5.03,3527424.0,4.8392,4.8392,4.8009,4.8105,3527424.0
2015-11-09 10:30:00,5.03,5.04,5.01,5.04,2353152.0,4.8105,4.8201,4.7914,4.8201,2353152.0
2015-11-09 10:40:00,5.04,5.04,5.03,5.04,1881480.0,4.8201,4.8201,4.8105,4.8201,1881480.0
2015-11-09 10:50:00,5.04,5.04,5.03,5.04,1129104.0,4.8201,4.8201,4.8105,4.8201,1129104.0
2015-11-09 11:00:00,5.04,5.04,4.98,4.98,4711488.0,4.8201,4.8201,4.7627,4.7627,4711488.0
2015-11-09 11:10:00,4.98,5.0,4.96,4.98,2762208.0,4.7627,4.7818,4.7436,4.7627,2762208.0
2015-11-09 11:20:00,4.98,4.98,4.93,4.93,2868720.0,4.7627,4.7627,4.7149,4.7149,2868720.0
2015-11-09 11:30:00,4.93,4.95,4.93,4.95,1737408.0,4.7149,4.734,4.7149,4.734,1737408.0
2015-11-09 11:40:00,4.95,4.96,4.93,4.93,1238976.0,4.734,4.7436,4.7149,4.7149,1238976.0
2015-11-09 11:50:00,4.94,4.94,4.92,4.93,1671576.0,4.7244,4.7244,4.7053,4.7149,1671576.0
2015-11-09 12:00:00,4.92,4.94,4.92,4.94,2695056.0,4.7053,4.7244,4.7053,4.7244,2695056.0
2015-11-09 12:10:00,4.94,4.95,4.94,4.95,933432.0,4.7244,4.734,4.7244,4.734,933432.0
2015-11-09 12:20:00,4.95,4.97,4.95,4.96,1388736.0,4.734,4.7531,4.734,4.7436,1388736.0
2015-11-09 12:30:00,4.97,4.97,4.95,4.96,1349880.0,4.7531,4.7531,4.734,4.7436,1349880.0
2015-11-09 12:40:00,4.97,4.98,4.97,4.97,1252872.0,4.7531,4.7627,4.7531,4.7531,1252872.0
2015-11-09 12:50:00,4.97,4.97,4.96,4.97,478968.0,4.7531,4.7531,4.7436,4.7531,478968.0
2015-11-09 13:00:00,4.97,4.98,4.96,4.96,1385712.0,4.7531,4.7627,4.7436,4.7436,1385712.0
2015-11-09 13:10:00,4.97,4.97,4.95,4.96,812256.0,4.7531,4.7531,4.734,4.7436,812256.0
2015-11-09 13:20:00,4.95,4.97,4.95,4.97,1134840.0,4.734,4.7531,4.734,4.7531,1134840.0
2015-11-09 13:30:00,4.97,4.98,4.96,4.98,719280.0,4.7531,4.7627,4.7436,4.7627,719280.0
2015-11-09 13:40:00,4.98,4.99,4.97,4.97,1465056.0,4.7627,4.7722,4.7531,4.7531,1465056.0
2015-11-09 13:50:00,4.97,4.97,4.95,4.97,930768.0,4.7531,4.7531,4.734,4.7531,930768.0
2015-11-09 14:00:00,4.97,4.98,4.96,4.98,642024.0,4.7531,4.7627,4.7436,4.7627,642024.0
2015-11-09 14:10:00,4.98,4.98,4.96,4.97,816240.0,4.7627,4.7627,4.7436,4.7531,816240.0
2015-11-09 14:20:00,4.97,4.98,4.97,4.97,499152.0,4.7531,4.7627,4.7531,4.7531,499152.0
2015-11-09 14:30:00,4.97,4.98,4.96,4.96,902856.0,4.7531,4.7627,4.7436,4.7436,902856.0
2015-11-09 14:40:00,4.96,4.97,4.95,4.96,753240.0,4.7436,4.7531,4.734,4.7436,753240.0
2015-11-09 14:50:00,4.97,4.98,4.97,4.97,928968.0,4.7531,4.7627,4.7531,4.7531,928968.0
2015-11-09 15:00:00,4.97,4.98,4.96,4.97,1097280.0,4.7531,4.7627,4.7436,4.7531,1097280.0
2015-11-09 15:10:00,4.97,4.98,4.96,4.97,962232.0,4.7531,4.7627,4.7436,4.7531,962232.0
2015-11-09 15:20:00,4.97,4.98,4.96,4.98,1334952.0,4.7531,4.7627,4.7436,4.7627,1334952.0
2015-11-09 15:30:00,4.98,5.01,4.98,5.01,2363544.0,4.7627,4.7914,4.7627,4.7914,2363544.0
2015-11-09 15:40:00,5.01,5.03,5.01,5.03,3639408.0,4.7914,4.8105,4.7914,4.8105,3639408.0
2015-11-09 15:50:00,5.04,5.04,5.01,5.01,3853416.0,4.8201,4.8201,4.7914,4.7914,3853416.0
2015-11-10 09:30:00,4.93,4.95,4.92,4.95,4907448.0,4.7149,4.734,4.7053,4.734,4907448.0
2015-11-10 09:40:00,4.95,4.95,4.89,4.93,3154824.0,4.734,4.734,4.6766,4.7149,3154824.0
2015-11-10 09:50:00,4.93,4.96,4.92,4.95,1474656.0,4.7149,4.7436,4.7053,4.734,1474656.0
2015-11-10 10:00:00,4.95,4.96,4.91,4.92,892920.0,4.734,4.7436,4.6957,4.7053,892920.0
2015-11-10 10:10:00,4.92,4.93,4.9,4.9,1085616.0,4.7053,4.7149,4.6862,4.6862,1085616.0
2015-11-10 10:20:00,4.91,4.91,4.89,4.91,2080320.0,4.6957,4.6957,4.6766,4.6957,2080320.0
2015-11-10 10:30:00,4.9,4.93,4.9,4.92,1281744.0,4.6862,4.7149,4.6862,4.7053,1281744.0
2015-11-10 10:40:00,4.93,4.93,4.91,4.93,950520.0,4.7149,4.7149,4.6957,4.7149,950520.0
2015-11-10 10:50:00,4.93,4.95,4.92,4.94,978576.0,4.7149,4.734,4.7053,4.7244,978576.0
2015-11-10 11:00:00,4.94,4.96,4.94,4.94,1573320.0,4.7244,4.7436,4.7244,4.7244,1573320.0
2015-11-10 11:10:00,4.94,4.95,4.93,4.94,1379352.0,4.7244,4.734,4.7149,4.7244,1379352.0
2015-11-10 11:20:00,4.94,4.96,4.93,4.93,660792.0,4.7244,4.7436,4.7149,4.7149,660792.0
2015-11-10 11:30:00,4.93,4.94,4.92,4.92,500232.0,4.7149,4.7244,4.7053,4.7053,500232.0
2015-11-10 11:40:00,4.92,4.96,4.92,4.95,656184.0,4.7053,4.7436,4.7053,4.734,656184.0
2015-11-10 11:50:00,4.95,4.95,4.94,4.94,284112.0,4.734,4.734,4.7244,4.7244,284112.0
2015-11-10 12:00:00,4.94,4.95,4.92,4.93,431784.0,4.7244,4.734,4.7053,4.7149,431784.0
2015-11-10 12:10:00,4.93,4.95,4.93,4.94,534336.0,4.7149,4.734,4.7149,4.7244,534336.0
2015-11-10 12:20:00,4.95,4.95,4.94,4.95,1049448.0,4.734,4.734,4.7244,4.734,1049448.0
2015-11-10 12:30:00,4.95,4.95,4.93,4.94,705336.0,4.734,4.734,4.7149,4.7244,705336.0
2015-11-10 12:40:00,4.94,4.94,4.92,4.93,617832.0,4.7244,4.7244,4.7053,4.7149,617832.0
2015-11-10 12:50:00,4.93,4.93,4.92,4.93,445680.0,4.7149,4.7149,4.7053,4.7149,445680.0
2015-11-10 13:00:00,4.93,4.93,4.91,4.92,688992.0,4.7149,4.7149,4.6957,4.7053,688992.0
2015-11-10 13:10:00,4.92,4.93,4.91,4.91,484320.0,4.7053,4.7149,4.6957,4.6957,484320.0
2015-11-10 13:20:00,4.91,4.92,4.91,4.92,1082832.0,4.6957,4.7053,4.6957,4.7053,1082832.0
2015-11-10 13:30:00,4.92,4.94,4.92,4.93,612792.0,4.7053,4.7244,4.7053,4.7149,612792.0
2015-11-10 13:40:00,4.93,4.95,4.93,4.94,710568.0,4.7149,4.734,4.7149,4.7244,710568.0
2015-11-10 13:50:00,4.94,4.96,4.94,4.95,990408.0,4.7244,4.7436,4.7244,4.734,990408.0
2015-11-10 14:00:00,4.95,4.96,4.94,4.94,533088.0,4.734,4.7436,4.7244,4.7244,533088.0
2015-11-10 14:10:00,4.94,4.95,4.94,4.94,433872.0,4.7244,4.734,4.7244,4.7244,433872.0
2015-11-10 14:20:00,4.94,4.94,4.93,4.93,343512.0,4.7244,4.7244,4.7149,4.7149,343512.0
2015-11-10 14:30:00,4.93,4.95,4.93,4.95,623712.0,4.7149,4.734,4.7149,4.734,623712.0
2015-11-10 14:40:00,4.95,4.98,4.94,4.98,2666160.0,4.734,4.7627,4.7244,4.7627,2666160.0
2015-11-10 14:50:00,4.98,4.99,4.97,4.97,1263312.0,4.7627,4.7722,4.7531,4.7531,1263312.0
2015-11-10 15:00:00,4.97,4.98,4.97,4.97,1098600.0,4.7531,4.7627,4.7531,4.7531,1098600.0
2015-11-10 15:10:00,4.97,4.98,4.96,4.96,1375368.0,4.7531,4.7627,4.7436,4.7436,1375368.0
2015-11-10 15:20:00,4.96,4.97,4.96,4.96,1804032.0,4.7436,4.7531,4.7436,4.7436,1804032.0
2015-11-10 15:30:00,4.96,4.97,4.96,4.97,961536.0,4.7436,4.7531,4.7436,4.7531,961536.0
2015-11-10 15:40:00,4.97,4.98,4.97,4.97,1262304.0,4.7531,4.7627,4.7531,4.7531,1262304.0
2015-11-10 15:50:00,4.97,4.97,4.94,4.97,2999592.0,4.7531,4.7531,4.7244,4.7531,2999592.0
2015-11-11 09:30:00,5.01,5.02,4.98,4.99,3625800.0,4.7914,4.8009,4.7627,4.7722,3625800.0
2015-11-11 09:40:00,4.98,4.99,4.96,4.97,2264568.0,4.7627,4.7722,4.7436,4.7531,2264568.0
2015-11-11 09:50:00,4.96,4.99,4.96,4.96,1715232.0,4.7436,4.7722,4.7436,4.7436,1715232.0
2015-11-11 10:00:00,4.96,4.97,4.94,4.96,1768896.0,4.7436,4.7531,4.7244,4.7436,1768896.0
2015-11-11 10:10:00,4.96,4.96,4.94,4.96,1039080.0,4.7436,4.7436,4.7244,4.7436,1039080.0
2015-11-11 10:20:00,4.96,4.98,4.96,4.98,1475832.0,4.7436,4.7627,4.7436,4.7627,1475832.0
2015-11-11 10:30:00,4.97,4.98,4.95,4.95,1599528.0,4.7531,4.7627,4.734,4.734,1599528.0
2015-11-11 10:40:00,4.96,4.96,4.94,4.94,1462824.0,4.7436,4.7436,4.7244,4.7244,1462824.0
2015-11-11 10:50:00,4.94,4.95,4.93,4.95,1446480.0,4.7244,4.734,4.7149,4.734,1446480.0
2015-11-11 11:00:00,4.96,4.97,4.94,4.96,1457544.0,4.7436,4.7531,4.7244,4.7436,1457544.0
2015-11-11 11:10:00,4.96,4.97,4.95,4.97,1189320.0,4.7436,4.7531,4.734,4.7531,1189320.0
2015-11-11 11:20:00,4.98,4.99,4.97,4.99,1048560.0,4.7627,4.7722,4.7531,4.7722,1048560.0
2015-11-11 11:30:00,4.99,5.0,4.99,5.0,1809408.0,4.7722,4.7818,4.7722,4.7818,1809408.0
2015-11-11 11:40:00,5.0,5.01,5.0,5.01,822240.0,4.7818,4.7914,4.7818,4.7914,822240.0
2015-11-11 11:50:00,5.01,5.01,5.01,5.01,539376.0,4.7914,4.7914,4.7914,4.7914,539376.0
2015-11-11 12:00:00,5.01,5.01,5.0,5.01,532104.0,4.7914,4.7914,4.7818,4.7914,532104.0
2015-11-11 12:10:00,5.02,5.04,5.02,5.04,1127784.0,4.8009,4.8201,4.8009,4.8201,1127784.0
2015-11-11 12:20:00,5.03,5.08,5.03,5.06,2741160.0,4.8105,4.8583,4.8105,4.8392,2741160.0
2015-11-11 12:30:00,5.06,5.09,5.06,5.08,1646280.0,4.8392,4.8679,4.8392,4.8583,1646280.0
2015-11-11 12:40:00,5.08,5.08,5.07,5.07,1005216.0,4.8583,4.8583,4.8488,4.8488,1005216.0
2015-11-11 12:50:00,5.07,5.07,5.06,5.06,1066584.0,4.8488,4.8488,4.8392,4.8392,1066584.0
2015-11-11 13:00:00,5.06,5.07,5.03,5.03,923040.0,4.8392,4.8488,4.8105,4.8105,923040.0
2015-11-11 13:10:00,5.03,5.04,5.02,5.03,875568.0,4.8105,4.8201,4.8009,4.8105,875568.0
2015-11-11 13:20:00,5.03,5.04,5.0,5.01,1187904.0,4.8105,4.8201,4.7818,4.7914,1187904.0
2015-11-11 13:30:00,5.01,5.01,5.0,5.01,518904.0,4.7914,4.7914,4.7818,4.7914,518904.0
2015-11-11 13:40:00,5.01,5.02,5.01,5.02,672264.0,4.7914,4.8009,4.7914,4.8009,672264.0
2015-11-11 13:50:00,5.02,5.02,5.0,5.0,448032.0,4.8009,4.8009,4.7818,4.7818,448032.0
2015-11-11 14:00:00,5.0,5.01,5.0,5.01,628224.0,4.7818,4.7914,4.7818,4.7914,628224.0
2015-11-11 14:10:00,5.0,5.02,5.0,5.02,608808.0,4.7818,4.8009,4.7818,4.8009,608808.0
2015-11-11 14:20:00,5.02,5.03,5.01,5.03,717216.0,4.8009,4.8105,4.7914,4.8105,717216.0
2015-11-11 14:30:00,5.03,5.03,5.02,5.02,711000.0,4.8105,4.8105,4.8009,4.8009,711000.0
2015-11-11 14:40:00,5.02,5.02,4.99,5.0,1064640.0,4.8009,4.8009,4.7722,4.7818,1064640.0
2015-11-11 14:50:00,5.0,5.01,4.97,4.97,1191960.0,4.7818,4.7914,4.7531,4.7531,1191960.0
2015-11-11 15:00:00,4.97,4.98,4.96,4.96,1776264.0,4.7531,4.7627,4.7436,4.7436,1776264.0
2015-11-11 15:10:00,4.96,4.98,4.95,4.97,793488.0,4.7436,4.7627,4.734,4.7531,793488.0
2015-11-11 15:20:00,4.96,4.98,4.96,4.98,434880.0,4.7436,4.7627,4.7436,4.7627,434880.0
2015-11-11 15:30:00,4.98,4.98,4.96,4.97,662640.0,4.7627,4.7627,4.7436,4.7531,662640.0
2015-11-11 15:40:00,4.96,4.97,4.96,4.96,582552.0,4.7436,4.7531,4.7436,4.7436,582552.0
2015-11-11 15:50:00,4.96,4.97,4.95,4.95,1694736.0,4.7436,4.7531,4.734,4.734,1694736.0
2015-11-12 09:30:00,4.89,4.91,4.87,4.88,4068720.0,4.6766,4.6957,4.6575,4.667,4068720.0
2015-11-12 09:40:00,4.88,4.91,4.86,4.91,2750520.0,4.667,4.6957,4.6479,4.6957,2750520.0
2015-11-12 09:50:00,4.91,4.92,4.88,4.92,1920624.0,4.6957,4.7053,4.667,4.7053,1920624.0
2015-11-12 10:00:00,4.92,4.92,4.89,4.92,1297176.0,4.7053,4.7053,4.6766,4.7053,1297176.0
2015-11-12 10:10:00,4.92,4.94,4.92,4.94,2059296.0,4.7053,4.7244,4.7053,4.7244,2059296.0
2015-11-12 10:20:00,4.94,4.94,4.9,4.91,1100352.0,4.7244,4.7244,4.6862,4.6957,1100352.0
2015-11-12 10:30:00,4.9,4.93,4.89,4.92,1278984.0,4.6862,4.7149,4.6766,4.7053,1278984.0
2015-11-12 10:40:00,4.92,4.94,4.91,4.92,1005192.0,4.7053,4.7244,4.6957,4.7053,1005192.0
2015-11-12 10:50:00,4.92,4.96,4.91,4.95,1692264.0,4.7053,4.7436,4.6957,4.734,1692264.0
2015-11-12 11:00:00,4.95,4.96,4.94,4.96,1554576.0,4.734,4.7436,4.7244,4.7436,1554576.0
2015-11-12 11:10:00,4.96,4.96,4.93,4.93,1103328.0,4.7436,4.7436,4.7149,4.7149,1103328.0
2015-11-12 11:20:00,4.93,4.93,4.91,4.92,575712.0,4.7149,4.7149,4.6957,4.7053,575712.0
2015-11-12 11:30:00,4.92,4.92,4.9,4.91,742296.0,4.7053,4.7053,4.6862,4.6957,742296.0
2015-11-12 11:40:00,4.91,4.92,4.9,4.92,1864752.0,4.6957,4.7053,4.6862,4.7053,1864752.0
2015-11-12 11:50:00,4.91,4.93,4.9,4.92,932952.0,4.6957,4.7149,4.6862,4.7053,932952.0
2015-11-12 12:00:00,4.92,4.93,4.91,4.91,866616.0,4.7053,4.7149,4.6957,4.6957,866616.0
2015-11-12 12:10:00,4.91,4.91,4.88,4.89,1766784.0,4.6957,4.6957,4.667,4.6766,1766784.0
2015-11-12 12:20:00,4.89,4.9,4.88,4.89,971424.0,4.6766,4.6862,4.667,4.6766,971424.0
2015-11-12 12:30:00,4.89,4.9,4.88,4.89,1122768.0,4.6766,4.6862,4.667,4.6766,1122768.0
2015-11-12 12:40:00,4.89,4.91,4.89,4.91,1362888.0,4.6766,4.6957,4.6766,4.6957,1362888.0
2015-11-12 12:50:00,4.91,4.92,4.91,4.91,1044888.0,4.6957,4.7053,4.6957,4.6957,1044888.0
2015-11-12 13:00:00,4.92,4.93,4.91,4.91,615048.0,4.7053,4.7149,4.6957,4.6957,615048.0
2015-11-12 13:10:00,4.91,4.93,4.91,4.93,840288.0,4.6957,4.7149,4.6957,4.7149,840288.0
2015-11-12 13:20:00,4.93,4.94,4.92,4.92,1204824.0,4.7149,4.7244,4.7053,4.7053,1204824.0
2015-11-12 13:30:00,4.93,4.93,4.92,4.93,637344.0,4.7149,4.7149,4.7053,4.7149,637344.0
2015-11-12 13:40:00,4.93,4.93,4.9,4.91,4277496.0,4.7149,4.7149,4.6862,4.6957,4277496.0
2015-11-12 13:50:00,4.91,4.92,4.9,4.91,1202976.0,4.6957,4.7053,4.6862,4.6957,1202976.0
2015-11-12 14:00:00,4.92,4.92,4.9,4.91,833256.0,4.7053,4.7053,4.6862,4.6957,833256.0
2015-11-12 14:10:00,4.91,4.91,4.89,4.9,1309728.0,4.6957,4.6957,4.6766,4.6862,1309728.0
2015-11-12 14:20:00,4.89,4.91,4.88,4.91,1257600.0,4.6766,4.6957,4.667,4.6957,1257600.0
2015-11-12 14:30:00,4.91,4.91,4.89,4.89,2116296.0,4.6957,4.6957,4.6766,4.6766,2116296.0
2015-11-12 14:40:00,4.89,4.89,4.87,4.88,1418352.0,4.6766,4.6766,4.6575,4.667,1418352.0
2015-11-12 14:50:00,4.88,4.88,4.84,4.86,2637192.0,4.667,4.667,4.6288,4.6479,2637192.0
2015-11-12 15:00:00,4.86,4.87,4.85,4.86,1409304.0,4.6479,4.6575,4.6384,4.6479,1409304.0
2015-11-12 15:10:00,4.86,4.87,4.84,4.87,2243712.0,4.6479,4.6575,4.6288,4.6575,2243712.0
2015-11-12 15:20:00,4.87,4.87,4.86,4.87,1112136.0,4.6575,4.6575,4.6479,4.6575,1112136.0
2015-11-12 15:30:00,4.87,4.87,4.85,4.85,966504.0,4.6575,4.6575,4.6384,4.6384,966504.0
2015-11-12 15:40:00,4.85,4.85,4.82,4.82,2646888.0,4.6384,4.6384,4.6097,4.6097,2646888.0
2015-11-12 15:50:00,4.82,4.83,4.8,4.81,5268768.0,4.6097,4.6192,4.5905,4.6001,5268768.0
2015-11-13 09:30:00,4.75,4.76,4.73,4.73,5762280.0,4.5427,4.5523,4.5236,4.5236,5762280.0
2015-11-13 09:40:00,4.73,4.74,4.7,4.71,3073416.0,4.5236,4.5332,4.4949,4.5045,3073416.0
2015-11-13 09:50:00,4.72,4.73,4.7,4.72,2765352.0,4.514,4.5236,4.4949,4.514,2765352.0
2015-11-13 10:00:00,4.71,4.73,4.67,4.67,3149712.0,4.5045,4.5236,4.4662,4.4662,3149712.0
2015-11-13 10:10:00,4.67,4.68,4.63,4.63,4021968.0,4.4662,4.4758,4.428,4.428,4021968.0
2015-11-13 10:20:00,4.63,4.67,4.63,4.65,3661680.0,4.428,4.4662,4.428,4.4471,3661680.0
2015-11-13 10:30:00,4.66,4.66,4.62,4.63,3418704.0,4.4566,4.4566,4.4184,4.428,3418704.0
2015-11-13 10:40:00,4.63,4.64,4.62,4.64,1326432.0,4.428,4.4375,4.4184,4.4375,1326432.0
2015-11-13 10:50:00,4.64,4.66,4.63,4.66,3346440.0,4.4375,4.4566,4.428,4.4566,3346440.0
2015-11-13 11:00:00,4.66,4.66,4.62,4.63,1637448.0,4.4566,4.4566,4.4184,4.428,1637448.0
2015-11-13 11:10:00,4.64,4.64,4.6,4.61,4826328.0,4.4375,4.4375,4.3993,4.4088,4826328.0
2015-11-13 11:20:00,4.61,4.65,4.61,4.64,2060232.0,4.4088,4.4471,4.4088,4.4375,2060232.0
2015-11-13 11:30:00,4.64,4.65,4.62,4.62,1594200.0,4.4375,4.4471,4.4184,4.4184,1594200.0
2015-11-13 11:40:00,4.62,4.63,4.61,4.62,1374936.0,4.4184,4.428,4.4088,4.4184,1374936.0
2015-11-13 11:50:00,4.62,4.66,4.61,4.66,1944312.0,4.4184,4.4566,4.4088,4.4566,1944312.0
2015-11-13 12:00:00,4.66,4.67,4.65,4.67,2607792.0,4.4566,4.4662,4.4471,4.4662,2607792.0
2015-11-13 12:10:00,4.67,4.7,4.67,4.69,1860072.0,4.4662,4.4949,4.4662,4.4853,1860072.0
2015-11-13 12:20:00,4.69,4.7,4.66,4.66,1641552.0,4.4853,4.4949,4.4566,4.4566,1641552.0
2015-11-13 12:30:00,4.66,4.67,4.65,4.65,1080288.0,4.4566,4.4662,4.4471,4.4471,1080288.0
2015-11-13 12:40:00,4.65,4.65,4.63,4.63,969048.0,4.4471,4.4471,4.428,4.428,969048.0
2015-11-13 12:50:00,4.63,4.65,4.63,4.65,1003824.0,4.428,4.4471,4.428,4.4471,1003824.0
2015-11-13 13:00:00,4.65,4.65,4.62,4.62,1569480.0,4.4471,4.4471,4.4184,4.4184,1569480.0
2015-11-13 13:10:00,4.62,4.63,4.61,4.62,1220904.0,4.4184,4.428,4.4088,4.4184,1220904.0
2015-11-13 13:20:00,4.62,4.63,4.61,4.62,1879176.0,4.4184,4.428,4.4088,4.4184,1879176.0
2015-11-13 13:30:00,4.62,4.63,4.6,4.61,1484280.0,4.4184,4.428,4.3993,4.4088,1484280.0
2015-11-13 13:40:00,4.61,4.63,4.61,4.62,1587360.0,4.4088,4.428,4.4088,4.4184,1587360.0
2015-11-13 13:50:00,4.61,4.64,4.61,4.62,730728.0,4.4088,4.4375,4.4088,4.4184,730728.0
2015-11-13 14:00:00,4.61,4.62,4.59,4.59,1753968.0,4.4088,4.4184,4.3897,4.3897,1753968.0
2015-11-13 14:10:00,4.59,4.62,4.58,4.61,2038704.0,4.3897,4.4184,4.3801,4.4088,2038704.0
2015-11-13 14:20:00,4.61,4.62,4.59,4.59,706824.0,4.4088,4.4184,4.3897,4.3897,706824.0
2015-11-13 14:30:00,4.59,4.6,4.58,4.59,1866144.0,4.3897,4.3993,4.3801,4.3897,1866144.0
2015-11-13 14:40:00,4.59,4.59,4.56,4.57,1993920.0,4.3897,4.3897,4.361,4.3706,1993920.0
2015-11-13 14:50:00,4.57,4.58,4.55,4.57,3667488.0,4.3706,4.3801,4.3514,4.3706,3667488.0
2015-11-13 15:00:00,4.56,4.58,4.56,4.58,2566488.0,4.361,4.3801,4.361,4.3801,2566488.0
2015-11-13 15:10:00,4.58,4.59,4.56,4.56,1897824.0,4.3801,4.3897,4.361,4.361,1897824.0
2015-11-13 15:20:00,4.56,4.57,4.54,4.55,1652736.0,4.361,4.3706,4.3419,4.3514,1652736.0
2015-11-13 15:30:00,4.55,4.57,4.55,4.57,2141520.0,4.3514,4.3706,4.3514,4.3706,2141520.0
2015-11-13 15:40:00,4.56,4.58,4.55,4.56,2723088.0,4.361,4.3801,4.3514,4.361,2723088.0
2015-11-13 15:50:00,4.56,4.56,4.52,4.53,7295616.0,4.361,4.361,4.3228,4.3323,7295616.0
2015-11-16 09:30:00,4.51,4.57,4.48,4.57,5036832.0,4.3132,4.3706,4.2845,4.3706,5036832.0
2015-11-16 09:40:00,4.57,4.59,4.55,4.57,6040440.0,4.3706,4.3897,4.3514,4.3706,6040440.0
2015-11-16 09:50:00,4.56,4.59,4.54,4.55,3290520.0,4.361,4.3897,4.3419,4.3514,3290520.0
2015-11-16 10:00:00,4.55,4.57,4.53,4.56,2612352.0,4.3514,4.3706,4.3323,4.361,2612352.0
2015-11-16 10:10:00,4.56,4.59,4.54,4.59,3407952.0,4.361,4.3897,4.3419,4.3897,3407952.0
2015-11-16 10:20:00,4.59,4.6,4.56,4.57,3045888.0,4.3897,4.3993,4.361,4.3706,3045888.0
2015-11-16 10:30:00,4.57,4.57,4.53,4.55,2376456.0,4.3706,4.3706,4.3323,4.3514,2376456.0
2015-11-16 10:40:00,4.55,4.57,4.53,4.56,2411712.0,4.3514,4.3706,4.3323,4.361,2411712.0
2015-11-16 10:50:00,4.55,4.55,4.52,4.52,2190144.0,4.3514,4.3514,4.3228,4.3228,2190144.0
2015-11-16 11:00:00,4.52,4.54,4.51,4.52,1314336.0,4.3228,4.3419,4.3132,4.3228,1314336.0
2015-11-16 11:10:00,4.52,4.54,4.5,4.52,2237976.0,4.3228,4.3419,4.3036,4.3228,2237976.0
2015-11-16 11:20:00,4.52,4.54,4.5,4.5,1779528.0,4.3228,4.3419,4.3036,4.3036,1779528.0
2015-11-16 11:30:00,4.5,4.52,4.5,4.51,1087848.0,4.3036,4.3228,4.3036,4.3132,1087848.0
2015-11-16 11:40:00,4.51,4.54,4.51,4.54,1047336.0,4.3132,4.3419,4.3132,4.3419,1047336.0
2015-11-16 11:50:00,4.54,4.55,4.53,4.53,672024.0,4.3419,4.3514,4.3323,4.3323,672024.0
2015-11-16 12:00:00,4.54,4.56,4.53,4.55,827592.0,4.3419,4.361,4.3323,4.3514,827592.0
2015-11-16 12:10:00,4.55,4.56,4.53,4.54,968232.0,4.3514,4.361,4.3323,4.3419,968232.0
2015-11-16 12:20:00,4.55,4.57,4.54,4.57,945744.0,4.3514,4.3706,4.3419,4.3706,945744.0
2015-11-16 12:30:00,4.57,4.59,4.56,4.58,4193184.0,4.3706,4.3897,4.361,4.3801,4193184.0
2015-11-16 12:40:00,4.58,4.6,4.58,4.58,1464480.0,4.3801,4.3993,4.3801,4.3801,1464480.0
2015-11-16 12:50:00,4.58,4.59,4.57,4.59,1404168.0,4.3801,4.3897,4.3706,4.3897,1404168.0
2015-11-16 13:00:00,4.59,4.61,4.58,4.6,1920120.0,4.3897,4.4088,4.3801,4.3993,1920120.0
2015-11-16 13:10:00,4.6,4.63,4.6,4.63,1997904.0,4.3993,4.428,4.3993,4.428,1997904.0
2015-11-16 13:20:00,4.63,4.64,4.62,4.62,2446464.0,4.428,4.4375,4.4184,4.4184,2446464.0
2015-11-16 13:30:00,4.62,4.63,4.62,4.62,960672.0,4.4184,4.428,4.4184,4.4184,960672.0
2015-11-16 13:40:00,4.62,4.63,4.61,4.63,779736.0,4.4184,4.428,4.4088,4.428,779736.0
2015-11-16 13:50:00,4.63,4.65,4.62,4.65,2163696.0,4.428,4.4471,4.4184,4.4471,2163696.0
2015-11-16 14:00:00,4.65,4.66,4.64,4.65,1667616.0,4.4471,4.4566,4.4375,4.4471,1667616.0
2015-11-16 14:10:00,4.65,4.66,4.64,4.66,1422456.0,4.4471,4.4566,4.4375,4.4566,1422456.0
2015-11-16 14:20:00,4.66,4.67,4.66,4.66,1446528.0,4.4566,4.4662,4.4566,4.4566,1446528.0
2015-11-16 14:30:00,4.66,4.69,4.66,4.68,1278096.0,4.4566,4.4853,4.4566,4.4758,1278096.0
2015-11-16 14:40:00,4.68,4.69,4.67,4.67,1378584.0,4.4758,4.4853,4.4662,4.4662,1378584.0
2015-11-16 14:50:00,4.67,4.68,4.66,4.68,1194552.0,4.4662,4.4758,4.4566,4.4758,1194552.0
2015-11-16 15:00:00,4.68,4.71,4.68,4.7,1738704.0,4.4758,4.5045,4.4758,4.4949,1738704.0
2015-11-16 15:10:00,4.7,4.71,4.69,4.69,1163136.0,4.4949,4.5045,4.4853,4.4853,1163136.0
2015-11-16 15:20:00,4.69,4.72,4.69,4.71,2855328.0,4.4853,4.514,4.4853,4.5045,2855328.0
2015-11-16 15:30:00,4.71,4.72,4.71,4.71,1878048.0,4.5045,4.514,4.5045,4.5045,1878048.0
2015-11-16 15:40:00,4.71,4.72,4.7,4.7,7403016.0,4.5045,4.514,4.4949,4.4949,7403016.0
2015-11-16 15:50:00,4.7,4.72,4.7,4.72,2810928.0,4.4949,4.514,4.4949,4.514,2810928.0
2015-11-17 09:30:00,4.74,4.75,4.72,4.73,9018960.0,4.5332,4.5427,4.514,4.5236,9018960.0
2015-11-17 09:40:00,4.72,4.74,4.71,4.72,3162000.0,4.514,4.5332,4.5045,4.514,3162000.0
2015-11-17 09:50:00,4.72,4.75,4.71,4.75,2123184.0,4.514,4.5427,4.5045,4.5427,2123184.0
2015-11-17 10:00:00,4.74,4.76,4.71,4.74,3670368.0,4.5332,4.5523,4.5045,4.5332,3670368.0
2015-11-17 10:10:00,4.74,4.74,4.72,4.72,2737128.0,4.5332,4.5332,4.514,4.514,2737128.0
2015-11-17 10:20:00,4.73,4.75,4.72,4.75,2632824.0,4.5236,4.5427,4.514,4.5427,2632824.0
2015-11-17 10:30:00,4.75,4.78,4.75,4.77,4554912.0,4.5427,4.5714,4.5427,4.5618,4554912.0
2015-11-17 10:40:00,4.77,4.8,4.76,4.8,2740464.0,4.5618,4.5905,4.5523,4.5905,2740464.0
2015-11-17 10:50:00,4.8,4.8,4.78,4.79,2703024.0,4.5905,4.5905,4.5714,4.581,2703024.0
2015-11-17 11:00:00,4.79,4.79,4.77,4.77,2740200.0,4.581,4.581,4.5618,4.5618,2740200.0
2015-11-17 11:10:00,4.77,4.79,4.77,4.79,2514792.0,4.5618,4.581,4.5618,4.581,2514792.0
2015-11-17 11:20:00,4.79,4.81,4.79,4.81,2376216.0,4.581,4.6001,4.581,4.6001,2376216.0
2015-11-17 11:30:00,4.81,4.83,4.81,4.82,4759176.0,4.6001,4.6192,4.6001,4.6097,4759176.0
2015-11-17 11:40:00,4.82,4.82,4.8,4.81,2879472.0,4.6097,4.6097,4.5905,4.6001,2879472.0
2015-11-17 11:50:00,4.81,4.81,4.8,4.81,3552600.0,4.6001,4.6001,4.5905,4.6001,3552600.0
2015-11-17 12:00:00,4.81,4.82,4.81,4.81,1110528.0,4.6001,4.6097,4.6001,4.6001,1110528.0
2015-11-17 12:10:00,4.81,4.82,4.81,4.82,2449512.0,4.6001,4.6097,4.6001,4.6097,2449512.0
2015-11-17 12:20:00,4.82,4.82,4.78,4.79,2900928.0,4.6097,4.6097,4.5714,4.581,2900928.0
2015-11-17 12:30:00,4.79,4.8,4.77,4.77,2542608.0,4.581,4.5905,4.5618,4.5618,2542608.0
2015-11-17 12:40:00,4.77,4.77,4.76,4.77,4228344.0,4.5618,4.5618,4.5523,4.5618,4228344.0
2015-11-17 12:50:00,4.77,4.79,4.77,4.79,2793192.0,4.5618,4.581,4.5618,4.581,2793192.0
2015-11-17 13:00:00,4.79,4.81,4.79,4.8,1672104.0,4.581,4.6001,4.581,4.5905,1672104.0
2015-11-17 13:10:00,4.8,4.82,4.79,4.79,1555440.0,4.5905,4.6097,4.581,4.581,1555440.0
2015-11-17 13:20:00,4.79,4.79,4.75,4.76,2236968.0,4.581,4.581,4.5427,4.5523,2236968.0
2015-11-17 13:30:00,4.76,4.78,4.75,4.77,1497528.0,4.5523,4.5714,4.5427,4.5618,1497528.0
2015-11-17 13:40:00,4.77,4.78,4.76,4.77,890808.0,4.5618,4.5714,4.5523,4.5618,890808.0
2015-11-17 13:50:00,4.76,4.8,4.76,4.79,919224.0,4.5523,4.5905,4.5523,4.581,919224.0
2015-11-17 14:00:00,4.79,4.81,4.78,4.8,1178808.0,4.581,4.6001,4.5714,4.5905,1178808.0
2015-11-17 14:10:00,4.8,4.81,4.79,4.79,1089984.0,4.5905,4.6001,4.581,4.581,1089984.0
2015-11-17 14:20:00,4.78,4.78,4.74,4.74,1524888.0,4.5714,4.5714,4.5332,4.5332,1524888.0
2015-11-17 14:30:00,4.74,4.74,4.72,4.74,2692296.0,4.5332,4.5332,4.514,4.5332,2692296.0
2015-11-17 14:40:00,4.74,4.75,4.7,4.73,4391592.0,4.5332,4.5427,4.4949,4.5236,4391592.0
2015-11-17 14:50:00,4.73,4.75,4.71,4.75,1339560.0,4.5236,4.5427,4.5045,4.5427,1339560.0
2015-11-17 15:00:00,4.75,4.75,4.71,4.71,1656168.0,4.5427,4.5427,4.5045,4.5045,1656168.0
2015-11-17 15:10:00,4.71,4.72,4.69,4.71,2322768.0,4.5045,4.514,4.4853,4.5045,2322768.0
2015-11-17 15:20:00,4.7,4.73,4.7,4.72,2357448.0,4.4949,4.5236,4.4949,4.514,2357448.0
2015-11-17 15:30:00,4.72,4.74,4.71,4.72,1942392.0,4.514,4.5332,4.5045,4.514,1942392.0
2015-11-17 15:40:00,4.72,4.75,4.71,4.72,1763304.0,4.514,4.5427,4.5045,4.514,1763304.0
2015-11-17 15:50:00,4.72,4.74,4.72,4.73,4077744.0,4.514,4.5332,4.514,4.5236,4077744.0
2015-11-18 09:30:00,4.79,4.8,4.77,4.8,4073064.0,4.581,4.5905,4.5618,4.5905,4073064.0
2015-11-18 09:40:00,4.8,4.82,4.78,4.82,3144120.0,4.5905,4.6097,4.5714,4.6097,3144120.0
2015-11-18 09:50:00,4.82,4.83,4.81,4.81,3151032.0,4.6097,4.6192,4.6001,4.6001,3151032.0
2015-11-18 10:00:00,4.81,4.84,4.81,4.84,2442600.0,4.6001,4.6288,4.6001,4.6288,2442600.0
2015-11-18 10:10:00,4.84,4.84,4.81,4.83,3161376.0,4.6288,4.6288,4.6001,4.6192,3161376.0
2015-11-18 10:20:00,4.83,4.84,4.81,4.82,1744824.0,4.6192,4.6288,4.6001,4.6097,1744824.0
2015-11-18 10:30:00,4.82,4.83,4.8,4.81,1486680.0,4.6097,4.6192,4.5905,4.6001,1486680.0
2015-11-18 10:40:00,4.81,4.83,4.81,4.82,2219568.0,4.6001,4.6192,4.6001,4.6097,2219568.0
2015-11-18 10:50:00,4.82,4.83,4.81,4.83,3738768.0,4.6097,4.6192,4.6001,4.6192,3738768.0
2015-11-18 11:00:00,4.83,4.84,4.81,4.84,2643912.0,4.6192,4.6288,4.6001,4.6288,2643912.0
2015-11-18 11:10:00,4.83,4.86,4.83,4.85,4694736.0,4.6192,4.6479,4.6192,4.6384,4694736.0
2015-11-18 11:20:00,4.85,4.86,4.84,4.85,1791000.0,4.6384,4.6479,4.6288,4.6384,1791000.0
2015-11-18 11:30:00,4.85,4.87,4.85,4.86,2083632.0,4.6384,4.6575,4.6384,4.6479,2083632.0
2015-11-18 11:40:00,4.87,4.88,4.86,4.87,1513944.0,4.6575,4.667,4.6479,4.6575,1513944.0
2015-11-18 11:50:00,4.88,4.88,4.87,4.87,1955304.0,4.667,4.667,4.6575,4.6575,1955304.0
2015-11-18 12:00:00,4.87,4.87,4.86,4.86,1842000.0,4.6575,4.6575,4.6479,4.6479,1842000.0
2015-11-18 12:10:00,4.86,4.88,4.86,4.88,1595640.0,4.6479,4.667,4.6479,4.667,1595640.0
2015-11-18 12:20:00,4.88,4.89,4.86,4.87,1019376.0,4.667,4.6766,4.6479,4.6575,1019376.0
2015-11-18 12:30:00,4.87,4.87,4.86,4.87,668784.0,4.6575,4.6575,4.6479,4.6575,668784.0
2015-11-18 12:40:00,4.87,4.87,4.85,4.86,971664.0,4.6575,4.6575,4.6384,4.6479,971664.0
2015-11-18 12:50:00,4.86,4.87,4.86,4.86,504960.0,4.6479,4.6575,4.6479,4.6479,504960.0
2015-11-18 13:00:00,4.86,4.88,4.86,4.88,493032.0,4.6479,4.667,4.6479,4.667,493032.0
2015-11-18 13:10:00,4.88,4.89,4.87,4.87,1596288.0,4.667,4.6766,4.6575,4.6575,1596288.0
2015-11-18 13:20:00,4.87,4.89,4.87,4.88,812376.0,4.6575,4.6766,4.6575,4.667,812376.0
2015-11-18 13:30:00,4.89,4.89,4.87,4.88,1035216.0,4.6766,4.6766,4.6575,4.667,1035216.0
2015-11-18 13:40:00,4.88,4.89,4.88,4.88,661008.0,4.667,4.6766,4.667,4.667,661008.0
2015-11-18 13:50:00,4.88,4.89,4.88,4.88,925056.0,4.667,4.6766,4.667,4.667,925056.0
2015-11-18 14:00:00,4.88,4.92,4.86,4.92,3448056.0,4.667,4.7053,4.6479,4.7053,3448056.0
2015-11-18 14:10:00,4.92,4.95,4.92,4.92,3040848.0,4.7053,4.734,4.7053,4.7053,3040848.0
2015-11-18 14:20:00,4.92,4.93,4.91,4.92,2483232.0,4.7053,4.7149,4.6957,4.7053,2483232.0
2015-11-18 14:30:00,4.92,4.92,4.9,4.91,1313184.0,4.7053,4.7053,4.6862,4.6957,1313184.0
2015-11-18 14:40:00,4.92,4.94,4.92,4.93,1650192.0,4.7053,4.7244,4.7053,4.7149,1650192.0
2015-11-18 14:50:00,4.93,4.96,4.93,4.96,2102832.0,4.7149,4.7436,4.7149,4.7436,2102832.0
2015-11-18 15:00:00,4.95,4.96,4.93,4.93,2554176.0,4.734,4.7436,4.7149,4.7149,2554176.0
2015-11-18 15:10:00,4.93,4.96,4.93,4.96,2027640.0,4.7149,4.7436,4.7149,4.7436,2027640.0
2015-11-18 15:20:00,4.96,4.96,4.95,4.96,2832864.0,4.7436,4.7436,4.734,4.7436,2832864.0
2015-11-18 15:30:00,4.96,4.99,4.96,4.98,3466248.0,4.7436,4.7722,4.7436,4.7627,3466248.0
2015-11-18 15:40:00,4.98,5.0,4.98,5.0,5089296.0,4.7627,4.7818,4.7627,4.7818,5089296.0
2015-11-18 15:50:00,5.0,5.02,4.99,5.0,7719840.0,4.7818,4.8009,4.7722,4.7818,7719840.0
2015-11-19 09:30:00,5.01,5.02,4.99,4.99,4344936.0,4.7914,4.8009,4.7722,4.7722,4344936.0
2015-11-19 09:40:00,4.99,5.04,4.99,5.04,3119496.0,4.7722,4.8201,4.7722,4.8201,3119496.0
2015-11-19 09:50:00,5.04,5.04,5.02,5.03,2266320.0,4.8201,4.8201,4.8009,4.8105,2266320.0
2015-11-19 10:00:00,5.03,5.05,5.01,5.04,2654400.0,4.8105,4.8296,4.7914,4.8201,2654400.0
2015-11-19 10:10:00,5.04,5.05,5.0,5.0,2756016.0,4.8201,4.8296,4.7818,4.7818,2756016.0
2015-11-19 10:20:00,5.0,5.02,5.0,5.02,1332552.0,4.7818,4.8009,4.7818,4.8009,1332552.0
2015-11-19 10:30:00,5.02,5.03,4.99,5.0,1571784.0,4.8009,4.8105,4.7722,4.7818,1571784.0
2015-11-19 10:40:00,5.0,5.02,5.0,5.02,976464.0,4.7818,4.8009,4.7818,4.8009,976464.0
2015-11-19 10:50:00,5.02,5.02,5.0,5.02,1252416.0,4.8009,4.8009,4.7818,4.8009,1252416.0
2015-11-19 11:00:00,5.02,5.04,5.02,5.04,850824.0,4.8009,4.8201,4.8009,4.8201,850824.0
2015-11-19 11:10:00,5.04,5.04,5.03,5.04,979488.0,4.8201,4.8201,4.8105,4.8201,979488.0
2015-11-19 11:20:00,5.04,5.06,5.03,5.05,1452936.0,4.8201,4.8392,4.8105,4.8296,1452936.0
2015-11-19 11:30:00,5.05,5.06,5.03,5.03,1551288.0,4.8296,4.8392,4.8105,4.8105,1551288.0
2015-11-19 11:40:00,5.03,5.04,5.01,5.02,1386888.0,4.8105,4.8201,4.7914,4.8009,1386888.0
2015-11-19 11:50:00,5.02,5.02,5.01,5.02,779616.0,4.8009,4.8009,4.7914,4.8009,779616.0
2015-11-19 12:00:00,5.02,5.04,5.02,5.03,598464.0,4.8009,4.8201,4.8009,4.8105,598464.0
2015-11-19 12:10:00,5.03,5.04,5.03,5.03,1078008.0,4.8105,4.8201,4.8105,4.8105,1078008.0
2015-11-19 12:20:00,5.03,5.04,5.03,5.04,886776.0,4.8105,4.8201,4.8105,4.8201,886776.0
2015-11-19 12:30:00,5.04,5.06,5.04,5.05,1163760.0,4.8201,4.8392,4.8201,4.8296,1163760.0
2015-11-19 12:40:00,5.05,5.05,5.04,5.05,451536.0,4.8296,4.8296,4.8201,4.8296,451536.0
2015-11-19 12:50:00,5.05,5.07,5.05,5.07,971880.0,4.8296,4.8488,4.8296,4.8488,971880.0
2015-11-19 13:00:00,5.07,5.08,5.06,5.08,902184.0,4.8488,4.8583,4.8392,4.8583,902184.0
2015-11-19 13:10:00,5.08,5.08,5.07,5.08,806664.0,4.8583,4.8583,4.8488,4.8583,806664.0
2015-11-19 13:20:00,5.08,5.08,5.06,5.06,549360.0,4.8583,4.8583,4.8392,4.8392,549360.0
2015-11-19 13:30:00,5.06,5.07,5.05,5.06,566520.0,4.8392,4.8488,4.8296,4.8392,566520.0
2015-11-19 13:40:00,5.06,5.07,5.05,5.06,516840.0,4.8392,4.8488,4.8296,4.8392,516840.0
2015-11-19 13:50:00,5.06,5.06,5.05,5.05,910152.0,4.8392,4.8392,4.8296,4.8296,910152.0
2015-11-19 14:00:00,5.05,5.05,5.03,5.03,820704.0,4.8296,4.8296,4.8105,4.8105,820704.0
2015-11-19 14:10:00,5.03,5.04,5.02,5.03,991704.0,4.8105,4.8201,4.8009,4.8105,991704.0
2015-11-19 14:20:00,5.03,5.04,5.03,5.04,610512.0,4.8105,4.8201,4.8105,4.8201,610512.0
2015-11-19 14:30:00,5.03,5.05,5.02,5.03,490080.0,4.8105,4.8296,4.8009,4.8105,490080.0
2015-11-19 14:40:00,5.02,5.03,5.02,5.02,736008.0,4.8009,4.8105,4.8009,4.8009,736008.0
2015-11-19 14:50:00,5.03,5.04,5.02,5.02,763704.0,4.8105,4.8201,4.8009,4.8009,763704.0
2015-11-19 15:00:00,5.02,5.03,5.0,5.01,778056.0,4.8009,4.8105,4.7818,4.7914,778056.0
2015-11-19 15:10:00,5.01,5.02,5.0,5.01,1099416.0,4.7914,4.8009,4.7818,4.7914,1099416.0
2015-11-19 15:20:00,5.02,5.04,5.01,5.04,1096992.0,4.8009,4.8201,4.7914,4.8201,1096992.0
2015-11-19 15:30:00,5.04,5.04,5.02,5.02,796704.0,4.8201,4.8201,4.8009,4.8009,796704.0
2015-11-19 15:40:00,5.02,5.03,5.02,5.02,587976.0,4.8009,4.8105,4.8009,4.8009,587976.0
2015-11-19 15:50:00,5.02,5.03,5.01,5.01,2067696.0,4.8009,4.8105,4.7914,4.7914,2067696.0
2015-11-20 09:30:00,5.08,5.09,5.07,5.08,4600296.0,4.8583,4.8679,4.8488,4.8583,4600296.0
2015-11-20 09:40:00,5.08,5.1,5.08,5.1,3061056.0,4.8583,4.8774,4.8583,4.8774,3061056.0
2015-11-20 09:50:00,5.1,5.11,5.09,5.1,3618360.0,4.8774,4.887,4.8679,4.8774,3618360.0
2015-11-20 10:00:00,5.11,5.11,5.08,5.09,1819968.0,4.887,4.887,4.8583,4.8679,1819968.0
2015-11-20 10:10:00,5.09,5.13,5.09,5.11,3196752.0,4.8679,4.9061,4.8679,4.887,3196752.0
2015-11-20 10:20:00,5.11,5.12,5.1,5.1,1628736.0,4.887,4.8966,4.8774,4.8774,1628736.0
2015-11-20 10:30:00,5.1,5.11,5.1,5.1,584568.0,4.8774,4.887,4.8774,4.8774,584568.0
2015-11-20 10:40:00,5.1,5.1,5.09,5.1,1174584.0,4.8774,4.8774,4.8679,4.8774,1174584.0
2015-11-20 10:50:00,5.1,5.11,5.08,5.09,1235736.0,4.8774,4.887,4.8583,4.8679,1235736.0
2015-11-20 11:00:00,5.09,5.11,5.08,5.11,584928.0,4.8679,4.887,4.8583,4.887,584928.0
2015-11-20 11:10:00,5.11,5.12,5.1,5.12,1054392.0,4.887,4.8966,4.8774,4.8966,1054392.0
2015-11-20 11:20:00,5.12,5.12,5.11,5.12,602832.0,4.8966,4.8966,4.887,4.8966,602832.0
2015-11-20 11:30:00,5.11,5.12,5.1,5.1,688512.0,4.887,4.8966,4.8774,4.8774,688512.0
2015-11-20 11:40:00,5.1,5.11,5.1,5.1,704112.0,4.8774,4.887,4.8774,4.8774,704112.0
2015-11-20 11:50:00,5.1,5.1,5.08,5.09,859992.0,4.8774,4.8774,4.8583,4.8679,859992.0
2015-11-20 12:00:00,5.09,5.09,5.08,5.09,966096.0,4.8679,4.8679,4.8583,4.8679,966096.0
2015-11-20 12:10:00,5.09,5.1,5.08,5.1,683568.0,4.8679,4.8774,4.8583,4.8774,683568.0
2015-11-20 12:20:00,5.1,5.1,5.1,5.1,313704.0,4.8774,4.8774,4.8774,4.8774,313704.0
2015-11-20 12:30:00,5.1,5.11,5.1,5.1,654408.0,4.8774,4.887,4.8774,4.8774,654408.0
2015-11-20 12:40:00,5.1,5.11,5.1,5.1,1053960.0,4.8774,4.887,4.8774,4.8774,1053960.0
2015-11-20 12:50:00,5.11,5.11,5.1,5.11,211272.0,4.887,4.887,4.8774,4.887,211272.0
2015-11-20 13:00:00,5.11,5.12,5.11,5.11,1062936.0,4.887,4.8966,4.887,4.887,1062936.0
2015-11-20 13:10:00,5.11,5.12,5.11,5.11,322560.0,4.887,4.8966,4.887,4.887,322560.0
2015-11-20 13:20:00,5.11,5.12,5.11,5.11,226560.0,4.887,4.8966,4.887,4.887,226560.0
2015-11-20 13:30:00,5.11,5.11,5.09,5.09,801336.0,4.887,4.887,4.8679,4.8679,801336.0
2015-11-20 13:40:00,5.09,5.1,5.09,5.1,721056.0,4.8679,4.8774,4.8679,4.8774,721056.0
2015-11-20 13:50:00,5.1,5.1,5.09,5.1,583152.0,4.8774,4.8774,4.8679,4.8774,583152.0
2015-11-20 14:00:00,5.1,5.11,5.1,5.11,364824.0,4.8774,4.887,4.8774,4.887,364824.0
2015-11-20 14:10:00,5.11,5.11,5.1,5.1,334176.0,4.887,4.887,4.8774,4.8774,334176.0
2015-11-20 14:20:00,5.11,5.11,5.09,5.1,432072.0,4.887,4.887,4.8679,4.8774,432072.0
2015-11-20 14:30:00,5.09,5.11,5.09,5.11,833664.0,4.8679,4.887,4.8679,4.887,833664.0
2015-11-20 14:40:00,5.11,5.11,5.1,5.1,405720.0,4.887,4.887,4.8774,4.8774,405720.0
2015-11-20 14:50:00,5.1,5.11,5.08,5.08,1246824.0,4.8774,4.887,4.8583,4.8583,1246824.0
2015-11-20 15:00:00,5.08,5.09,5.07,5.08,2059584.0,4.8583,4.8679,4.8488,4.8583,2059584.0
2015-11-20 15:10:00,5.08,5.09,5.08,5.08,1293504.0,4.8583,4.8679,4.8583,4.8583,1293504.0
2015-11-20 15:20:00,5.09,5.09,5.08,5.09,1651344.0,4.8679,4.8679,4.8583,4.8679,1651344.0
2015-11-20 15:30:00,5.09,5.09,5.08,5.09,949488.0,4.8679,4.8679,4.8583,4.8679,949488.0
2015-11-20 15:40:00,5.09,5.1,5.09,5.1,1504008.0,4.8679,4.8774,4.8679,4.8774,1504008.0
2015-11-20 15:50:00,5.1,5.11,5.09,5.11,2234760.0,4.8774,4.887,4.8679,4.887,2234760.0
2015-11-23 09:30:00,5.12,5.12,5.1,5.11,1553256.0,4.8966,4.8966,4.8774,4.887,1553256.0
2015-11-23 09:40:00,5.12,5.15,5.12,5.15,2258664.0,4.8966,4.9253,4.8966,4.9253,2258664.0
2015-11-23 09:50:00,5.15,5.15,5.13,5.13,1339296.0,4.9253,4.9253,4.9061,4.9061,1339296.0
2015-11-23 10:00:00,5.13,5.14,5.12,5.14,1870536.0,4.9061,4.9157,4.8966,4.9157,1870536.0
2015-11-23 10:10:00,5.14,5.17,5.13,5.17,2440056.0,4.9157,4.9444,4.9061,4.9444,2440056.0
2015-11-23 10:20:00,5.17,5.18,5.14,5.15,2442024.0,4.9444,4.954,4.9157,4.9253,2442024.0
2015-11-23 10:30:00,5.15,5.16,5.14,5.15,2362752.0,4.9253,4.9348,4.9157,4.9253,2362752.0
2015-11-23 10:40:00,5.15,5.16,5.13,5.16,2139096.0,4.9253,4.9348,4.9061,4.9348,2139096.0
2015-11-23 10:50:00,5.16,5.16,5.14,5.16,788424.0,4.9348,4.9348,4.9157,4.9348,788424.0
2015-11-23 11:00:00,5.16,5.16,5.14,5.15,2802864.0,4.9348,4.9348,4.9157,4.9253,2802864.0
2015-11-23 11:10:00,5.14,5.15,5.13,5.13,860880.0,4.9157,4.9253,4.9061,4.9061,860880.0
2015-11-23 11:20:00,5.13,5.14,5.13,5.13,1096944.0,4.9061,4.9157,4.9061,4.9061,1096944.0
2015-11-23 11:30:00,5.13,5.14,5.12,5.12,1591296.0,4.9061,4.9157,4.8966,4.8966,1591296.0
2015-11-23 11:40:00,5.11,5.13,5.11,5.12,535968.0,4.887,4.9061,4.887,4.8966,535968.0
2015-11-23 11:50:00,5.12,5.13,5.12,5.13,807120.0,4.8966,4.9061,4.8966,4.9061,807120.0
2015-11-23 12:00:00,5.13,5.13,5.12,5.12,484656.0,4.9061,4.9061,4.8966,4.8966,484656.0
2015-11-23 12:10:00,5.12,5.12,5.1,5.11,754680.0,4.8966,4.8966,4.8774,4.887,754680.0
2015-11-23 12:20:00,5.1,5.12,5.1,5.12,588000.0,4.8774,4.8966,4.8774,4.8966,588000.0
2015-11-23 12:30:00,5.11,5.12,5.1,5.12,325752.0,4.887,4.8966,4.8774,4.8966,325752.0
2015-11-23 12:40:00,5.12,5.12,5.11,5.11,633000.0,4.8966,4.8966,4.887,4.887,633000.0
2015-11-23 12:50:00,5.12,5.12,5.11,5.12,295416.0,4.8966,4.8966,4.887,4.8966,295416.0
2015-11-23 13:00:00,5.12,5.13,5.12,5.12,530280.0,4.8966,4.9061,4.8966,4.8966,530280.0
2015-11-23 13:10:00,5.12,5.12,5.1,5.11,1024200.0,4.8966,4.8966,4.8774,4.887,1024200.0
2015-11-23 13:20:00,5.11,5.11,5.1,5.11,1267320.0,4.887,4.887,4.8774,4.887,1267320.0
2015-11-23 13:30:00,5.11,5.11,5.1,5.11,362664.0,4.887,4.887,4.8774,4.887,362664.0
2015-11-23 13:40:00,5.11,5.11,5.1,5.1,451896.0,4.887,4.887,4.8774,4.8774,451896.0
2015-11-23 13:50:00,5.1,5.1,5.08,5.08,1197720.0,4.8774,4.8774,4.8583,4.8583,1197720.0
2015-11-23 14:00:00,5.08,5.08,5.04,5.04,3595464.0,4.8583,4.8583,4.8201,4.8201,3595464.0
2015-11-23 14:10:00,5.04,5.05,5.04,5.04,1546368.0,4.8201,4.8296,4.8201,4.8201,1546368.0
2015-11-23 14:20:00,5.04,5.04,5.02,5.03,1262016.0,4.8201,4.8201,4.8009,4.8105,1262016.0
2015-11-23 14:30:00,5.03,5.03,5.0,5.01,2661840.0,4.8105,4.8105,4.7818,4.7914,2661840.0
2015-11-23 14:40:00,5.01,5.03,5.01,5.03,1083240.0,4.7914,4.8105,4.7914,4.8105,1083240.0
2015-11-23 14:50:00,5.03,5.05,5.03,5.04,1539816.0,4.8105,4.8296,4.8105,4.8201,1539816.0
2015-11-23 15:00:00,5.04,5.06,5.04,5.06,1088064.0,4.8201,4.8392,4.8201,4.8392,1088064.0
2015-11-23 15:10:00,5.06,5.07,5.06,5.07,1094112.0,4.8392,4.8488,4.8392,4.8488,1094112.0
2015-11-23 15:20:00,5.07,5.08,5.07,5.07,1040304.0,4.8488,4.8583,4.8488,4.8488,1040304.0
2015-11-23 15:30:00,5.07,5.08,5.07,5.07,1445808.0,4.8488,4.8583,4.8488,4.8488,1445808.0
2015-11-23 15:40:00,5.07,5.07,5.06,5.06,1631016.0,4.8488,4.8488,4.8392,4.8392,1631016.0
2015-11-23 15:50:00,5.06,5.08,5.06,5.07,2012088.0,4.8392,4.8583,4.8392,4.8488,2012088.0
2015-11-24 09:30:00,4.97,5.02,4.97,5.01,5244336.0,4.7531,4.8009,4.7531,4.7914,5244336.0
2015-11-24 09:40:00,5.01,5.01,4.99,4.99,2259096.0,4.7914,4.7914,4.7722,4.7722,2259096.0
2015-11-24 09:50:00,4.99,5.02,4.99,5.01,2512104.0,4.7722,4.8009,4.7722,4.7914,2512104.0
2015-11-24 10:00:00,5.01,5.02,5.0,5.01,1606224.0,4.7914,4.8009,4.7818,4.7914,1606224.0
2015-11-24 10:10:00,5.01,5.02,4.97,4.98,2836008.0,4.7914,4.8009,4.7531,4.7627,2836008.0
2015-11-24 10:20:00,4.98,4.98,4.95,4.95,1895736.0,4.7627,4.7627,4.734,4.734,1895736.0
2015-11-24 10:30:00,4.95,4.95,4.89,4.92,4780008.0,4.734,4.734,4.6766,4.7053,4780008.0
2015-11-24 10:40:00,4.91,4.92,4.9,4.9,2469192.0,4.6957,4.7053,4.6862,4.6862,2469192.0
2015-11-24 10:50:00,4.9,4.93,4.9,4.92,1561728.0,4.6862,4.7149,4.6862,4.7053,1561728.0
2015-11-24 11:00:00,4.92,4.95,4.9,4.94,1357032.0,4.7053,4.734,4.6862,4.7244,1357032.0
2015-11-24 11:10:00,4.94,4.95,4.94,4.94,1180920.0,4.7244,4.734,4.7244,4.7244,1180920.0
2015-11-24 11:20:00,4.95,4.99,4.94,4.98,2164440.0,4.734,4.7722,4.7244,4.7627,2164440.0
2015-11-24 11:30:00,4.98,5.01,4.98,5.0,3471864.0,4.7627,4.7914,4.7627,4.7818,3471864.0
2015-11-24 11:40:00,5.0,5.01,5.0,5.0,1138800.0,4.7818,4.7914,4.7818,4.7818,1138800.0
2015-11-24 11:50:00,5.0,5.03,5.0,5.02,1371168.0,4.7818,4.8105,4.7818,4.8009,1371168.0
2015-11-24 12:00:00,5.02,5.05,5.02,5.02,1650576.0,4.8009,4.8296,4.8009,4.8009,1650576.0
2015-11-24 12:10:00,5.02,5.02,5.01,5.01,925320.0,4.8009,4.8009,4.7914,4.7914,925320.0
2015-11-24 12:20:00,5.01,5.01,4.99,5.01,1043856.0,4.7914,4.7914,4.7722,4.7914,1043856.0
2015-11-24 12:30:00,5.01,5.02,5.0,5.01,426408.0,4.7914,4.8009,4.7818,4.7914,426408.0
2015-11-24 12:40:00,5.01,5.02,5.01,5.01,574320.0,4.7914,4.8009,4.7914,4.7914,574320.0
2015-11-24 12:50:00,5.01,5.02,5.01,5.01,510648.0,4.7914,4.8009,4.7914,4.7914,510648.0
2015-11-24 13:00:00,5.01,5.06,5.01,5.05,2117856.0,4.7914,4.8392,4.7914,4.8296,2117856.0
2015-11-24 13:10:00,5.05,5.05,5.03,5.03,916752.0,4.8296,4.8296,4.8105,4.8105,916752.0
2015-11-24 13:20:00,5.04,5.05,5.04,5.05,674688.0,4.8201,4.8296,4.8201,4.8296,674688.0
2015-11-24 13:30:00,5.05,5.07,5.05,5.06,1761936.0,4.8296,4.8488,4.8296,4.8392,1761936.0
2015-11-24 13:40:00,5.06,5.07,5.06,5.06,829536.0,4.8392,4.8488,4.8392,4.8392,829536.0
2015-11-24 13:50:00,5.06,5.07,5.06,5.06,669960.0,4.8392,4.8488,4.8392,4.8392,669960.0
2015-11-24 14:00:00,5.06,5.09,5.06,5.08,1144656.0,4.8392,4.8679,4.8392,4.8583,1144656.0
2015-11-24 14:10:00,5.08,5.08,5.03,5.04,1282512.0,4.8583,4.8583,4.8105,4.8201,1282512.0
2015-11-24 14:20:00,5.04,5.04,5.03,5.03,1039968.0,4.8201,4.8201,4.8105,4.8105,1039968.0
2015-11-24 14:30:00,5.03,5.05,5.02,5.05,1159848.0,4.8105,4.8296,4.8009,4.8296,1159848.0
2015-11-24 14:40:00,5.05,5.05,5.04,5.05,295416.0,4.8296,4.8296,4.8201,4.8296,295416.0
2015-11-24 14:50:00,5.05,5.06,5.05,5.06,523392.0,4.8296,4.8392,4.8296,4.8392,523392.0
2015-11-24 15:00:00,5.06,5.07,5.05,5.07,1360920.0,4.8392,4.8488,4.8296,4.8488,1360920.0
2015-11-24 15:10:00,5.07,5.08,5.06,5.07,1383720.0,4.8488,4.8583,4.8392,4.8488,1383720.0
2015-11-24 15:20:00,5.07,5.07,5.05,5.06,1097040.0,4.8488,4.8488,4.8296,4.8392,1097040.0
2015-11-24 15:30:00,5.05,5.06,5.03,5.03,654624.0,4.8296,4.8392,4.8105,4.8105,654624.0
2015-11-24 15:40:00,5.03,5.05,5.03,5.04,490560.0,4.8105,4.8296,4.8105,4.8201,490560.0
2015-11-24 15:50:00,5.04,5.06,5.03,5.05,2529840.0,4.8201,4.8392,4.8105,4.8296,2529840.0
2015-11-25 09:30:00,5.07,5.08,5.06,5.08,2397048.0,4.8488,4.8583,4.8392,4.8583,2397048.0
2015-11-25 09:40:00,5.08,5.08,5.04,5.06,1628160.0,4.8583,4.8583,4.8201,4.8392,1628160.0
2015-11-25 09:50:00,5.06,5.09,5.06,5.08,2135376.0,4.8392,4.8679,4.8392,4.8583,2135376.0
2015-11-25 10:00:00,5.08,5.08,5.06,5.06,1241832.0,4.8583,4.8583,4.8392,4.8392,1241832.0
2015-11-25 10:10:00,5.06,5.09,5.06,5.09,1019496.0,4.8392,4.8679,4.8392,4.8679,1019496.0
2015-11-25 10:20:00,5.09,5.09,5.07,5.07,709008.0,4.8679,4.8679,4.8488,4.8488,709008.0
2015-11-25 10:30:00,5.07,5.1,5.07,5.09,1067760.0,4.8488,4.8774,4.8488,4.8679,1067760.0
2015-11-25 10:40:00,5.09,5.1,5.08,5.09,742896.0,4.8679,4.8774,4.8583,4.8679,742896.0
2015-11-25 10:50:00,5.09,5.09,5.07,5.07,901488.0,4.8679,4.8679,4.8488,4.8488,901488.0
2015-11-25 11:00:00,5.07,5.07,5.06,5.06,875304.0,4.8488,4.8488,4.8392,4.8392,875304.0
2015-11-25 11:10:00,5.07,5.07,5.06,5.07,719784.0,4.8488,4.8488,4.8392,4.8488,719784.0
2015-11-25 11:20:00,5.07,5.07,5.05,5.05,631944.0,4.8488,4.8488,4.8296,4.8296,631944.0
2015-11-25 11:30:00,5.05,5.07,5.05,5.07,704256.0,4.8296,4.8488,4.8296,4.8488,704256.0
2015-11-25 11:40:00,5.07,5.07,5.06,5.07,532224.0,4.8488,4.8488,4.8392,4.8488,532224.0
2015-11-25 11:50:00,5.07,5.09,5.07,5.09,502368.0,4.8488,4.8679,4.8488,4.8679,502368.0
2015-11-25 12:00:00,5.09,5.09,5.08,5.09,578520.0,4.8679,4.8679,4.8583,4.8679,578520.0
2015-11-25 12:10:00,5.09,5.09,5.08,5.09,1040064.0,4.8679,4.8679,4.8583,4.8679,1040064.0
2015-11-25 12:20:00,5.09,5.09,5.08,5.09,286104.0,4.8679,4.8679,4.8583,4.8679,286104.0
2015-11-25 12:30:00,5.09,5.1,5.08,5.09,322680.0,4.8679,4.8774,4.8583,4.8679,322680.0
2015-11-25 12:40:00,5.09,5.09,5.09,5.09,204120.0,4.8679,4.8679,4.8679,4.8679,204120.0
2015-11-25 12:50:00,5.09,5.1,5.09,5.09,139344.0,4.8679,4.8774,4.8679,4.8679,139344.0
2015-11-25 13:00:00,5.09,5.09,5.08,5.08,373656.0,4.8679,4.8679,4.8583,4.8583,373656.0
2015-11-25 13:10:00,5.08,5.09,5.07,5.07,574152.0,4.8583,4.8679,4.8488,4.8488,574152.0
2015-11-25 13:20:00,5.08,5.08,5.07,5.07,368568.0,4.8583,4.8583,4.8488,4.8488,368568.0
2015-11-25 13:30:00,5.08,5.08,5.07,5.08,171552.0,4.8583,4.8583,4.8488,4.8583,171552.0
2015-11-25 13:40:00,5.08,5.08,5.07,5.08,244920.0,4.8583,4.8583,4.8488,4.8583,244920.0
2015-11-25 13:50:00,5.08,5.09,5.08,5.08,212400.0,4.8583,4.8679,4.8583,4.8583,212400.0
2015-11-25 14:00:00,5.08,5.09,5.08,5.08,289200.0,4.8583,4.8679,4.8583,4.8583,289200.0
2015-11-25 14:10:00,5.08,5.09,5.08,5.09,274752.0,4.8583,4.8679,4.8583,4.8679,274752.0
2015-11-25 14:20:00,5.09,5.09,5.08,5.09,340296.0,4.8679,4.8679,4.8583,4.8679,340296.0
2015-11-25 14:30:00,5.09,5.09,5.08,5.08,683400.0,4.8679,4.8679,4.8583,4.8583,683400.0
2015-11-25 14:40:00,5.08,5.08,5.07,5.08,375312.0,4.8583,4.8583,4.8488,4.8583,375312.0
2015-11-25 14:50:00,5.08,5.08,5.08,5.08,191160.0,4.8583,4.8583,4.8583,4.8583,191160.0
2015-11-25 15:00:00,5.08,5.09,5.08,5.09,278208.0,4.8583,4.8679,4.8583,4.8679,278208.0
2015-11-25 15:10:00,5.09,5.09,5.08,5.08,190080.0,4.8679,4.8679,4.8583,4.8583,190080.0
2015-11-25 15:20:00,5.08,5.09,5.08,5.09,507312.0,4.8583,4.8679,4.8583,4.8679,507312.0
2015-11-25 15:30:00,5.09,5.09,5.08,5.08,549072.0,4.8679,4.8679,4.8583,4.8583,549072.0
2015-11-25 15:40:00,5.08,5.08,5.07,5.08,469248.0,4.8583,4.8583,4.8488,4.8583,469248.0
2015-11-25 15:50:00,5.08,5.08,5.06,5.07,1227264.0,4.8583,4.8583,4.8392,4.8488,1227264.0
2015-11-27 09:30:00,5.1,5.1,5.08,5.1,1170144.0,4.8774,4.8774,4.8583,4.8774,1170144.0
2015-11-27 09:40:00,5.1,5.1,5.07,5.07,790848.0,4.8774,4.8774,4.8488,4.8488,790848.0
2015-11-27 09:50:00,5.07,5.08,5.06,5.07,746688.0,4.8488,4.8583,4.8392,4.8488,746688.0
2015-11-27 10:00:00,5.07,5.07,5.04,5.07,1146288.0,4.8488,4.8488,4.8201,4.8488,1146288.0
2015-11-27 10:10:00,5.06,5.08,5.06,5.08,338136.0,4.8392,4.8583,4.8392,4.8583,338136.0
2015-11-27 10:20:00,5.08,5.08,5.07,5.08,501096.0,4.8583,4.8583,4.8488,4.8583,501096.0
2015-11-27 10:30:00,5.08,5.08,5.06,5.06,555744.0,4.8583,4.8583,4.8392,4.8392,555744.0
2015-11-27 10:40:00,5.06,5.07,5.06,5.06,196248.0,4.8392,4.8488,4.8392,4.8392,196248.0
2015-11-27 10:50:00,5.07,5.07,5.07,5.07,143304.0,4.8488,4.8488,4.8488,4.8488,143304.0
2015-11-27 11:00:00,5.07,5.09,5.07,5.09,525528.0,4.8488,4.8679,4.8488,4.8679,525528.0
2015-11-27 11:10:00,5.08,5.1,5.08,5.1,368448.0,4.8583,4.8774,4.8583,4.8774,368448.0
2015-11-27 11:20:00,5.1,5.11,5.1,5.11,669216.0,4.8774,4.887,4.8774,4.887,669216.0
2015-11-27 11:30:00,5.11,5.12,5.11,5.11,523752.0,4.887,4.8966,4.887,4.887,523752.0
2015-11-27 11:40:00,5.11,5.11,5.1,5.1,236880.0,4.887,4.887,4.8774,4.8774,236880.0
2015-11-27 11:50:00,5.1,5.1,5.1,5.1,341712.0,4.8774,4.8774,4.8774,4.8774,341712.0
2015-11-27 12:00:00,5.1,5.1,5.1,5.1,496512.0,4.8774,4.8774,4.8774,4.8774,496512.0
2015-11-27 12:10:00,5.1,5.11,5.1,5.11,366432.0,4.8774,4.887,4.8774,4.887,366432.0
2015-11-27 12:20:00,5.11,5.11,5.1,5.11,324552.0,4.887,4.887,4.8774,4.887,324552.0
2015-11-27 12:30:00,5.11,5.11,5.11,5.11,578688.0,4.887,4.887,4.887,4.887,578688.0
2015-11-27 12:40:00,5.11,5.11,5.1,5.1,1014960.0,4.887,4.887,4.8774,4.8774,1014960.0
2015-11-27 12:50:00,5.1,5.1,5.09,5.09,1104048.0,4.8774,4.8774,4.8679,4.8679,1104048.0
2015-11-30 09:30:00,5.13,5.13,5.1,5.11,3902304.0,4.9061,4.9061,4.8774,4.887,3902304.0
2015-11-30 09:40:00,5.11,5.13,5.09,5.09,2104728.0,4.887,4.9061,4.8679,4.8679,2104728.0
2015-11-30 09:50:00,5.09,5.1,5.08,5.08,2378976.0,4.8679,4.8774,4.8583,4.8583,2378976.0
2015-11-30 10:00:00,5.08,5.09,5.07,5.09,1471680.0,4.8583,4.8679,4.8488,4.8679,1471680.0
2015-11-30 10:10:00,5.09,5.09,5.05,5.05,2420088.0,4.8679,4.8679,4.8296,4.8296,2420088.0
2015-11-30 10:20:00,5.05,5.08,5.05,5.08,921648.0,4.8296,4.8583,4.8296,4.8583,921648.0
2015-11-30 10:30:00,5.08,5.1,5.08,5.08,1710912.0,4.8583,4.8774,4.8583,4.8583,1710912.0
2015-11-30 10:40:00,5.09,5.09,5.08,5.09,677280.0,4.8679,4.8679,4.8583,4.8679,677280.0
2015-11-30 10:50:00,5.09,5.09,5.06,5.07,630072.0,4.8679,4.8679,4.8392,4.8488,630072.0
2015-11-30 11:00:00,5.07,5.07,5.06,5.07,491520.0,4.8488,4.8488,4.8392,4.8488,491520.0
2015-11-30 11:10:00,5.07,5.08,5.07,5.07,629520.0,4.8488,4.8583,4.8488,4.8488,629520.0
2015-11-30 11:20:00,5.07,5.08,5.04,5.05,1296840.0,4.8488,4.8583,4.8201,4.8296,1296840.0
2015-11-30 11:30:00,5.05,5.05,5.04,5.04,1583184.0,4.8296,4.8296,4.8201,4.8201,1583184.0
2015-11-30 11:40:00,5.04,5.04,5.02,5.02,1005912.0,4.8201,4.8201,4.8009,4.8009,1005912.0
2015-11-30 11:50:00,5.02,5.02,5.01,5.01,1245264.0,4.8009,4.8009,4.7914,4.7914,1245264.0
2015-11-30 12:00:00,5.01,5.02,5.0,5.02,832944.0,4.7914,4.8009,4.7818,4.8009,832944.0
2015-11-30 12:10:00,5.02,5.02,5.0,5.02,871176.0,4.8009,4.8009,4.7818,4.8009,871176.0
2015-11-30 12:20:00,5.02,5.03,5.02,5.02,540120.0,4.8009,4.8105,4.8009,4.8009,540120.0
2015-11-30 12:30:00,5.02,5.02,5.01,5.01,286776.0,4.8009,4.8009,4.7914,4.7914,286776.0
2015-11-30 12:40:00,5.01,5.02,5.0,5.02,572544.0,4.7914,4.8009,4.7818,4.8009,572544.0
2015-11-30 12:50:00,5.02,5.03,5.02,5.02,438192.0,4.8009,4.8105,4.8009,4.8009,438192.0
2015-11-30 13:00:00,5.02,5.03,5.02,5.02,472272.0,4.8009,4.8105,4.8009,4.8009,472272.0
2015-11-30 13:10:00,5.02,5.02,5.01,5.01,682608.0,4.8009,4.8009,4.7914,4.7914,682608.0
2015-11-30 13:20:00,5.01,5.04,5.01,5.04,876576.0,4.7914,4.8201,4.7914,4.8201,876576.0
2015-11-30 13:30:00,5.04,5.04,5.04,5.04,401856.0,4.8201,4.8201,4.8201,4.8201,401856.0
2015-11-30 13:40:00,5.04,5.06,5.04,5.06,797256.0,4.8201,4.8392,4.8201,4.8392,797256.0
2015-11-30 13:50:00,5.06,5.09,5.06,5.08,1540752.0,4.8392,4.8679,4.8392,4.8583,1540752.0
2015-11-30 14:00:00,5.08,5.09,5.08,5.08,857400.0,4.8583,4.8679,4.8583,4.8583,857400.0
2015-11-30 14:10:00,5.08,5.09,5.08,5.09,1591896.0,4.8583,4.8679,4.8583,4.8679,1591896.0
2015-11-30 14:20:00,5.09,5.09,5.08,5.08,640200.0,4.8679,4.8679,4.8583,4.8583,640200.0
2015-11-30 14:30:00,5.08,5.08,5.07,5.08,844536.0,4.8583,4.8583,4.8488,4.8583,844536.0
2015-11-30 14:40:00,5.07,5.08,5.06,5.06,417504.0,4.8488,4.8583,4.8392,4.8392,417504.0
2015-11-30 14:50:00,5.07,5.07,5.05,5.05,621504.0,4.8488,4.8488,4.8296,4.8296,621504.0
2015-11-30 15:00:00,5.05,5.06,5.04,5.06,432576.0,4.8296,4.8392,4.8201,4.8392,432576.0
2015-11-30 15:10:00,5.06,5.06,5.04,5.05,700392.0,4.8392,4.8392,4.8201,4.8296,700392.0
2015-11-30 15:20:00,5.04,5.05,5.03,5.03,717960.0,4.8201,4.8296,4.8105,4.8105,717960.0
2015-11-30 15:30:00,5.03,5.06,5.03,5.05,1024992.0,4.8105,4.8392,4.8105,4.8296,1024992.0
2015-11-30 15:40:00,5.05,5.05,5.03,5.05,1601232.0,4.8296,4.8296,4.8105,4.8296,1601232.0
2015-11-30 15:50:00,5.05,5.06,5.04,5.05,2076048.0,4.8296,4.8392,4.8201,4.8296,2076048.0
2015-12-01 09:30:00,5.11,5.13,5.09,5.12,2922336.0,4.887,4.9061,4.8679,4.8966,2922336.0
2015-12-01 09:40:00,5.12,5.15,5.12,5.15,3619200.0,4.8966,4.9253,4.8966,4.9253,3619200.0
2015-12-01 09:50:00,5.15,5.18,5.15,5.18,3288072.0,4.9253,4.954,4.9253,4.954,3288072.0
2015-12-01 10:00:00,5.18,5.18,5.15,5.16,2443032.0,4.954,4.954,4.9253,4.9348,2443032.0
2015-12-01 10:10:00,5.15,5.16,5.09,5.11,4818600.0,4.9253,4.9348,4.8679,4.887,4818600.0
2015-12-01 10:20:00,5.11,5.12,5.1,5.11,2105232.0,4.887,4.8966,4.8774,4.887,2105232.0
2015-12-01 10:30:00,5.11,5.14,5.1,5.14,1975392.0,4.887,4.9157,4.8774,4.9157,1975392.0
2015-12-01 10:40:00,5.14,5.17,5.14,5.16,2181984.0,4.9157,4.9444,4.9157,4.9348,2181984.0
2015-12-01 10:50:00,5.17,5.17,5.15,5.16,1600872.0,4.9444,4.9444,4.9253,4.9348,1600872.0
2015-12-01 11:00:00,5.16,5.16,5.14,5.14,1423392.0,4.9348,4.9348,4.9157,4.9157,1423392.0
2015-12-01 11:10:00,5.15,5.15,5.13,5.14,1990368.0,4.9253,4.9253,4.9061,4.9157,1990368.0
2015-12-01 11:20:00,5.14,5.16,5.14,5.15,1203192.0,4.9157,4.9348,4.9157,4.9253,1203192.0
2015-12-01 11:30:00,5.15,5.15,5.12,5.13,587784.0,4.9253,4.9253,4.8966,4.9061,587784.0
2015-12-01 11:40:00,5.13,5.15,5.12,5.15,937800.0,4.9061,4.9253,4.8966,4.9253,937800.0
2015-12-01 11:50:00,5.15,5.16,5.13,5.14,394152.0,4.9253,4.9348,4.9061,4.9157,394152.0
2015-12-01 12:00:00,5.14,5.15,5.14,5.15,728088.0,4.9157,4.9253,4.9157,4.9253,728088.0
2015-12-01 12:10:00,5.15,5.16,5.14,5.15,470952.0,4.9253,4.9348,4.9157,4.9253,470952.0
2015-12-01 12:20:00,5.15,5.17,5.15,5.16,891024.0,4.9253,4.9444,4.9253,4.9348,891024.0
2015-12-01 12:30:00,5.16,5.17,5.16,5.16,838176.0,4.9348,4.9444,4.9348,4.9348,838176.0
2015-12-01 12:40:00,5.16,5.17,5.16,5.17,475560.0,4.9348,4.9444,4.9348,4.9444,475560.0
2015-12-01 12:50:00,5.16,5.17,5.16,5.17,777576.0,4.9348,4.9444,4.9348,4.9444,777576.0
2015-12-01 13:00:00,5.17,5.17,5.15,5.16,894816.0,4.9444,4.9444,4.9253,4.9348,894816.0
2015-12-01 13:10:00,5.16,5.16,5.14,5.14,325080.0,4.9348,4.9348,4.9157,4.9157,325080.0
2015-12-01 13:20:00,5.15,5.15,5.13,5.13,967656.0,4.9253,4.9253,4.9061,4.9061,967656.0
2015-12-01 13:30:00,5.13,5.13,5.11,5.12,1094712.0,4.9061,4.9061,4.887,4.8966,1094712.0
2015-12-01 13:40:00,5.12,5.14,5.12,5.12,1226808.0,4.8966,4.9157,4.8966,4.8966,1226808.0
2015-12-01 13:50:00,5.12,5.13,5.12,5.13,416400.0,4.8966,4.9061,4.8966,4.9061,416400.0
2015-12-01 14:00:00,5.13,5.14,5.12,5.14,650376.0,4.9061,4.9157,4.8966,4.9157,650376.0
2015-12-01 14:10:00,5.14,5.15,5.14,5.15,887496.0,4.9157,4.9253,4.9157,4.9253,887496.0
2015-12-01 14:20:00,5.15,5.16,5.15,5.15,429072.0,4.9253,4.9348,4.9253,4.9253,429072.0
2015-12-01 14:30:00,5.15,5.15,5.15,5.15,513912.0,4.9253,4.9253,4.9253,4.9253,513912.0
2015-12-01 14:40:00,5.15,5.17,5.15,5.16,1014504.0,4.9253,4.9444,4.9253,4.9348,1014504.0
2015-12-01 14:50:00,5.16,5.16,5.16,5.16,480528.0,4.9348,4.9348,4.9348,4.9348,480528.0
2015-12-01 15:00:00,5.16,5.16,5.15,5.16,273600.0,4.9348,4.9348,4.9253,4.9348,273600.0
2015-12-01 15:10:00,5.17,5.17,5.16,5.16,929136.0,4.9444,4.9444,4.9348,4.9348,929136.0
2015-12-01 15:20:00,5.16,5.18,5.16,5.17,1160400.0,4.9348,4.954,4.9348,4.9444,1160400.0
2015-12-01 15:30:00,5.17,5.18,5.17,5.18,1651536.0,4.9444,4.954,4.9444,4.954,1651536.0
2015-12-01 15:40:00,5.18,5.19,5.18,5.18,1217328.0,4.954,4.9635,4.954,4.954,1217328.0
2015-12-01 15:50:00,5.18,5.2,5.18,5.2,4016760.0,4.954,4.9731,4.954,4.9731,4016760.0
2015-12-02 09:30:00,5.21,5.24,5.2,5.23,2876544.0,4.9826,5.0113,4.9731,5.0018,2876544.0
2015-12-02 09:40:00,5.24,5.26,5.24,5.26,2805432.0,5.0113,5.0305,5.0113,5.0305,2805432.0
2015-12-02 09:50:00,5.26,5.27,5.24,5.27,1404672.0,5.0305,5.04,5.0113,5.04,1404672.0
2015-12-02 10:00:00,5.27,5.28,5.25,5.25,1494192.0,5.04,5.0496,5.0209,5.0209,1494192.0
2015-12-02 10:10:00,5.25,5.27,5.24,5.26,1443024.0,5.0209,5.04,5.0113,5.0305,1443024.0
2015-12-02 10:20:00,5.26,5.27,5.26,5.26,1193400.0,5.0305,5.04,5.0305,5.0305,1193400.0
2015-12-02 10:30:00,5.26,5.28,5.25,5.28,853488.0,5.0305,5.0496,5.0209,5.0496,853488.0
2015-12-02 10:40:00,5.27,5.28,5.26,5.27,1830528.0,5.04,5.0496,5.0305,5.04,1830528.0
2015-12-02 10:50:00,5.27,5.28,5.26,5.26,1628880.0,5.04,5.0496,5.0305,5.0305,1628880.0
2015-12-02 11:00:00,5.26,5.26,5.23,5.25,1811256.0,5.0305,5.0305,5.0018,5.0209,1811256.0
2015-12-02 11:10:00,5.25,5.26,5.23,5.23,869160.0,5.0209,5.0305,5.0018,5.0018,869160.0
2015-12-02 11:20:00,5.23,5.24,5.23,5.23,563448.0,5.0018,5.0113,5.0018,5.0018,563448.0
2015-12-02 11:30:00,5.23,5.24,5.23,5.24,924864.0,5.0018,5.0113,5.0018,5.0113,924864.0
2015-12-02 11:40:00,5.24,5.24,5.23,5.23,905640.0,5.0113,5.0113,5.0018,5.0018,905640.0
2015-12-02 11:50:00,5.23,5.24,5.22,5.24,979728.0,5.0018,5.0113,4.9922,5.0113,979728.0
2015-12-02 12:00:00,5.24,5.26,5.24,5.25,1370808.0,5.0113,5.0305,5.0113,5.0209,1370808.0
2015-12-02 12:10:00,5.25,5.25,5.24,5.24,535440.0,5.0209,5.0209,5.0113,5.0113,535440.0
2015-12-02 12:20:00,5.24,5.26,5.23,5.25,992808.0,5.0113,5.0305,5.0018,5.0209,992808.0
2015-12-02 12:30:00,5.25,5.26,5.24,5.26,747456.0,5.0209,5.0305,5.0113,5.0305,747456.0
2015-12-02 12:40:00,5.25,5.26,5.25,5.25,488640.0,5.0209,5.0305,5.0209,5.0209,488640.0
2015-12-02 12:50:00,5.25,5.26,5.25,5.26,544920.0,5.0209,5.0305,5.0209,5.0305,544920.0
2015-12-02 13:00:00,5.25,5.26,5.24,5.25,288936.0,5.0209,5.0305,5.0113,5.0209,288936.0
2015-12-02 13:10:00,5.25,5.25,5.24,5.24,267720.0,5.0209,5.0209,5.0113,5.0113,267720.0
2015-12-02 13:20:00,5.24,5.25,5.24,5.25,470952.0,5.0113,5.0209,5.0113,5.0209,470952.0
2015-12-02 13:30:00,5.25,5.25,5.24,5.24,739032.0,5.0209,5.0209,5.0113,5.0113,739032.0
2015-12-02 13:40:00,5.24,5.24,5.22,5.22,802368.0,5.0113,5.0113,4.9922,4.9922,802368.0
2015-12-02 13:50:00,5.22,5.22,5.2,5.2,1887048.0,4.9922,4.9922,4.9731,4.9731,1887048.0
2015-12-02 14:00:00,5.2,5.2,5.16,5.17,2434176.0,4.9731,4.9731,4.9348,4.9444,2434176.0
2015-12-02 14:10:00,5.17,5.17,5.13,5.13,2274168.0,4.9444,4.9444,4.9061,4.9061,2274168.0
2015-12-02 14:20:00,5.13,5.15,5.13,5.15,1895664.0,4.9061,4.9253,4.9061,4.9253,1895664.0
2015-12-02 14:30:00,5.14,5.14,5.12,5.13,1636968.0,4.9157,4.9157,4.8966,4.9061,1636968.0
2015-12-02 14:40:00,5.13,5.14,5.08,5.1,2603112.0,4.9061,4.9157,4.8583,4.8774,2603112.0
2015-12-02 14:50:00,5.1,5.11,5.09,5.09,1440984.0,4.8774,4.887,4.8679,4.8679,1440984.0
2015-12-02 15:00:00,5.09,5.13,5.08,5.13,2072928.0,4.8679,4.9061,4.8583,4.9061,2072928.0
2015-12-02 15:10:00,5.13,5.14,5.12,5.13,2132280.0,4.9061,4.9157,4.8966,4.9061,2132280.0
2015-12-02 15:20:00,5.14,5.15,5.12,5.13,2175384.0,4.9157,4.9253,4.8966,4.9061,2175384.0
2015-12-02 15:30:00,5.13,5.13,5.1,5.11,1842768.0,4.9061,4.9061,4.8774,4.887,1842768.0
2015-12-02 15:40:00,5.11,5.13,5.09,5.09,1870824.0,4.887,4.9061,4.8679,4.8679,1870824.0
2015-12-02 15:50:00,5.09,5.11,5.08,5.11,2745408.0,4.8679,4.887,4.8583,4.887,2745408.0
2015-12-03 09:30:00,5.14,5.17,5.11,5.11,3383400.0,4.9157,4.9444,4.887,4.887,3383400.0
2015-12-03 09:40:00,5.11,5.13,5.08,5.08,4612008.0,4.887,4.9061,4.8583,4.8583,4612008.0
2015-12-03 09:50:00,5.08,5.11,5.07,5.1,3089880.0,4.8583,4.887,4.8488,4.8774,3089880.0
2015-12-03 10:00:00,5.09,5.1,5.03,5.04,4938768.0,4.8679,4.8774,4.8105,4.8201,4938768.0
2015-12-03 10:10:00,5.04,5.07,5.03,5.05,2168472.0,4.8201,4.8488,4.8105,4.8296,2168472.0
2015-12-03 10:20:00,5.05,5.06,5.02,5.04,2762736.0,4.8296,4.8392,4.8009,4.8201,2762736.0
2015-12-03 10:30:00,5.04,5.06,5.02,5.02,1911288.0,4.8201,4.8392,4.8009,4.8009,1911288.0
2015-12-03 10:40:00,5.02,5.08,5.02,5.07,2162328.0,4.8009,4.8583,4.8009,4.8488,2162328.0
2015-12-03 10:50:00,5.07,5.08,5.05,5.06,1841832.0,4.8488,4.8583,4.8296,4.8392,1841832.0
2015-12-03 11:00:00,5.06,5.1,5.05,5.09,1536768.0,4.8392,4.8774,4.8296,4.8679,1536768.0
2015-12-03 11:10:00,5.09,5.13,5.09,5.11,1870608.0,4.8679,4.9061,4.8679,4.887,1870608.0
2015-12-03 11:20:00,5.11,5.12,5.09,5.1,990888.0,4.887,4.8966,4.8679,4.8774,990888.0
2015-12-03 11:30:00,5.1,5.1,5.05,5.06,970056.0,4.8774,4.8774,4.8296,4.8392,970056.0
2015-12-03 11:40:00,5.06,5.07,5.03,5.04,1827792.0,4.8392,4.8488,4.8105,4.8201,1827792.0
2015-12-03 11:50:00,5.04,5.05,5.04,5.05,955512.0,4.8201,4.8296,4.8201,4.8296,955512.0
2015-12-03 12:00:00,5.05,5.06,5.01,5.01,2880600.0,4.8296,4.8392,4.7914,4.7914,2880600.0
2015-12-03 12:10:00,5.01,5.01,4.96,4.97,3038424.0,4.7914,4.7914,4.7436,4.7531,3038424.0
2015-12-03 12:20:00,4.96,4.96,4.91,4.93,5089032.0,4.7436,4.7436,4.6957,4.7149,5089032.0
2015-12-03 12:30:00,4.93,4.95,4.91,4.94,2873760.0,4.7149,4.734,4.6957,4.7244,2873760.0
2015-12-03 12:40:00,4.94,4.96,4.94,4.94,1800360.0,4.7244,4.7436,4.7244,4.7244,1800360.0
2015-12-03 12:50:00,4.94,4.95,4.9,4.9,1895064.0,4.7244,4.734,4.6862,4.6862,1895064.0
2015-12-03 13:00:00,4.9,4.9,4.86,4.89,4027416.0,4.6862,4.6862,4.6479,4.6766,4027416.0
2015-12-03 13:10:00,4.89,4.91,4.89,4.91,1643784.0,4.6766,4.6957,4.6766,4.6957,1643784.0
2015-12-03 13:20:00,4.91,4.93,4.9,4.92,998592.0,4.6957,4.7149,4.6862,4.7053,998592.0
2015-12-03 13:30:00,4.92,4.93,4.89,4.9,704400.0,4.7053,4.7149,4.6766,4.6862,704400.0
2015-12-03 13:40:00,4.89,4.9,4.85,4.85,2232864.0,4.6766,4.6862,4.6384,4.6384,2232864.0
2015-12-03 13:50:00,4.86,4.86,4.84,4.84,2430600.0,4.6479,4.6479,4.6288,4.6288,2430600.0
2015-12-03 14:00:00,4.84,4.85,4.81,4.82,5100840.0,4.6288,4.6384,4.6001,4.6097,5100840.0
2015-12-03 14:10:00,4.83,4.85,4.82,4.84,2158392.0,4.6192,4.6384,4.6097,4.6288,2158392.0
2015-12-03 14:20:00,4.84,4.85,4.8,4.8,2660904.0,4.6288,4.6384,4.5905,4.5905,2660904.0
2015-12-03 14:30:00,4.8,4.8,4.77,4.79,2373768.0,4.5905,4.5905,4.5618,4.581,2373768.0
2015-12-03 14:40:00,4.79,4.79,4.76,4.79,3775776.0,4.581,4.581,4.5523,4.581,3775776.0
2015-12-03 14:50:00,4.79,4.83,4.79,4.83,3216912.0,4.581,4.6192,4.581,4.6192,3216912.0
2015-12-03 15:00:00,4.83,4.85,4.82,4.82,2885832.0,4.6192,4.6384,4.6097,4.6097,2885832.0
2015-12-03 15:10:00,4.82,4.83,4.78,4.79,2230320.0,4.6097,4.6192,4.5714,4.581,2230320.0
2015-12-03 15:20:00,4.79,4.82,4.78,4.8,1797720.0,4.581,4.6097,4.5714,4.5905,1797720.0
2015-12-03 15:30:00,4.8,4.84,4.78,4.84,3775080.0,4.5905,4.6288,4.5714,4.6288,3775080.0
2015-12-03 15:40:00,4.84,4.85,4.82,4.85,2840976.0,4.6288,4.6384,4.6097,4.6384,2840976.0
2015-12-03 15:50:00,4.84,4.85,4.83,4.85,5774496.0,4.6288,4.6384,4.6192,4.6384,5774496.0
2015-12-04 09:30:00,4.89,4.93,4.86,4.92,4881096.0,4.6766,4.7149,4.6479,4.7053,4881096.0
2015-12-04 09:40:00,4.93,5.0,4.93,5.0,7360152.0,4.7149,4.7818,4.7149,4.7818,7360152.0
2015-12-04 09:50:00,5.0,5.02,4.99,4.99,4185144.0,4.7818,4.8009,4.7722,4.7722,4185144.0
2015-12-04 10:00:00,5.0,5.0,4.96,4.97,2159136.0,4.7818,4.7818,4.7436,4.7531,2159136.0
2015-12-04 10:10:00,4.97,5.0,4.97,5.0,2756544.0,4.7531,4.7818,4.7531,4.7818,2756544.0
2015-12-04 10:20:00,5.0,5.02,5.0,5.01,2138904.0,4.7818,4.8009,4.7818,4.7914,2138904.0
2015-12-04 10:30:00,5.01,5.05,4.99,5.05,2218800.0,4.7914,4.8296,4.7722,4.8296,2218800.0
2015-12-04 10:40:00,5.05,5.05,5.02,5.04,1572480.0,4.8296,4.8296,4.8009,4.8201,1572480.0
2015-12-04 10:50:00,5.04,5.09,5.04,5.09,2744232.0,4.8201,4.8679,4.8201,4.8679,2744232.0
2015-12-04 11:00:00,5.09,5.09,5.07,5.08,2221152.0,4.8679,4.8679,4.8488,4.8583,2221152.0
2015-12-04 11:10:00,5.08,5.1,5.07,5.08,1983648.0,4.8583,4.8774,4.8488,4.8583,1983648.0
2015-12-04 11:20:00,5.08,5.1,5.06,5.06,1412232.0,4.8583,4.8774,4.8392,4.8392,1412232.0
2015-12-04 11:30:00,5.06,5.07,5.06,5.06,1049280.0,4.8392,4.8488,4.8392,4.8392,1049280.0
2015-12-04 11:40:00,5.06,5.06,5.04,5.04,2367216.0,4.8392,4.8392,4.8201,4.8201,2367216.0
2015-12-04 11:50:00,5.04,5.07,5.04,5.06,735504.0,4.8201,4.8488,4.8201,4.8392,735504.0
2015-12-04 12:00:00,5.06,5.07,5.04,5.07,1110744.0,4.8392,4.8488,4.8201,4.8488,1110744.0
2015-12-04 12:10:00,5.07,5.08,5.06,5.06,758304.0,4.8488,4.8583,4.8392,4.8392,758304.0
2015-12-04 12:20:00,5.07,5.08,5.06,5.07,487488.0,4.8488,4.8583,4.8392,4.8488,487488.0
2015-12-04 12:30:00,5.07,5.12,5.07,5.12,2910120.0,4.8488,4.8966,4.8488,4.8966,2910120.0
2015-12-04 12:40:00,5.12,5.14,5.12,5.13,1834848.0,4.8966,4.9157,4.8966,4.9061,1834848.0
2015-12-04 12:50:00,5.13,5.15,5.13,5.15,1822128.0,4.9061,4.9253,4.9061,4.9253,1822128.0
2015-12-04 13:00:00,5.15,5.17,5.14,5.17,2640024.0,4.9253,4.9444,4.9157,4.9444,2640024.0
2015-12-04 13:10:00,5.17,5.18,5.15,5.15,2155176.0,4.9444,4.954,4.9253,4.9253,2155176.0
2015-12-04 13:20:00,5.15,5.16,5.15,5.16,900792.0,4.9253,4.9348,4.9253,4.9348,900792.0
2015-12-04 13:30:00,5.16,5.16,5.14,5.15,791928.0,4.9348,4.9348,4.9157,4.9253,791928.0
2015-12-04 13:40:00,5.15,5.16,5.14,5.15,1078320.0,4.9253,4.9348,4.9157,4.9253,1078320.0
2015-12-04 13:50:00,5.15,5.17,5.15,5.17,1141728.0,4.9253,4.9444,4.9253,4.9444,1141728.0
2015-12-04 14:00:00,5.17,5.17,5.16,5.16,2009640.0,4.9444,4.9444,4.9348,4.9348,2009640.0
2015-12-04 14:10:00,5.16,5.17,5.15,5.15,1043904.0,4.9348,4.9444,4.9253,4.9253,1043904.0
2015-12-04 14:20:00,5.15,5.17,5.14,5.17,1357944.0,4.9253,4.9444,4.9157,4.9444,1357944.0
2015-12-04 14:30:00,5.17,5.18,5.16,5.17,1349136.0,4.9444,4.954,4.9348,4.9444,1349136.0
2015-12-04 14:40:00,5.17,5.19,5.17,5.19,1827792.0,4.9444,4.9635,4.9444,4.9635,1827792.0
2015-12-04 14:50:00,5.19,5.2,5.19,5.2,1654536.0,4.9635,4.9731,4.9635,4.9731,1654536.0
2015-12-04 15:00:00,5.2,5.21,5.19,5.21,2023752.0,4.9731,4.9826,4.9635,4.9826,2023752.0
2015-12-04 15:10:00,5.21,5.21,5.19,5.2,1792440.0,4.9826,4.9826,4.9635,4.9731,1792440.0
2015-12-04 15:20:00,5.19,5.2,5.18,5.19,1393560.0,4.9635,4.9731,4.954,4.9635,1393560.0
2015-12-04 15:30:00,5.19,5.19,5.17,5.17,2054616.0,4.9635,4.9635,4.9444,4.9444,2054616.0
2015-12-04 15:40:00,5.17,5.19,5.17,5.18,2085840.0,4.9444,4.9635,4.9444,4.954,2085840.0
2015-12-04 15:50:00,5.18,5.19,5.18,5.18,2318304.0,4.954,4.9635,4.954,4.954,2318304.0
2015-12-07 09:30:00,5.19,5.2,5.15,5.19,3691896.0,4.9635,4.9731,4.9253,4.9635,3691896.0
2015-12-07 09:40:00,5.19,5.19,5.14,5.15,2716128.0,4.9635,4.9635,4.9157,4.9253,2716128.0
2015-12-07 09:50:00,5.15,5.15,5.12,5.14,2430408.0,4.9253,4.9253,4.8966,4.9157,2430408.0
2015-12-07 10:00:00,5.14,5.15,5.1,5.12,2045160.0,4.9157,4.9253,4.8774,4.8966,2045160.0
2015-12-07 10:10:00,5.12,5.15,5.11,5.15,1858728.0,4.8966,4.9253,4.887,4.9253,1858728.0
2015-12-07 10:20:00,5.15,5.15,5.11,5.12,2399904.0,4.9253,4.9253,4.887,4.8966,2399904.0
2015-12-07 10:30:00,5.12,5.12,5.09,5.11,2682192.0,4.8966,4.8966,4.8679,4.887,2682192.0
2015-12-07 10:40:00,5.11,5.11,5.08,5.09,1629552.0,4.887,4.887,4.8583,4.8679,1629552.0
2015-12-07 10:50:00,5.09,5.09,5.07,5.09,2926440.0,4.8679,4.8679,4.8488,4.8679,2926440.0
2015-12-07 11:00:00,5.09,5.1,5.07,5.09,1052544.0,4.8679,4.8774,4.8488,4.8679,1052544.0
2015-12-07 11:10:00,5.09,5.1,5.07,5.08,1518024.0,4.8679,4.8774,4.8488,4.8583,1518024.0
2015-12-07 11:20:00,5.08,5.09,5.04,5.05,1946160.0,4.8583,4.8679,4.8201,4.8296,1946160.0
2015-12-07 11:30:00,5.05,5.09,5.05,5.09,1135680.0,4.8296,4.8679,4.8296,4.8679,1135680.0
2015-12-07 11:40:00,5.09,5.09,5.08,5.09,1107384.0,4.8679,4.8679,4.8583,4.8679,1107384.0
2015-12-07 11:50:00,5.09,5.12,5.09,5.1,2156616.0,4.8679,4.8966,4.8679,4.8774,2156616.0
2015-12-07 12:00:00,5.1,5.11,5.09,5.09,817608.0,4.8774,4.887,4.8679,4.8679,817608.0
2015-12-07 12:10:00,5.09,5.11,5.09,5.11,604104.0,4.8679,4.887,4.8679,4.887,604104.0
2015-12-07 12:20:00,5.11,5.11,5.09,5.09,430920.0,4.887,4.887,4.8679,4.8679,430920.0
2015-12-07 12:30:00,5.09,5.09,5.07,5.08,933168.0,4.8679,4.8679,4.8488,4.8583,933168.0
2015-12-07 12:40:00,5.08,5.08,5.06,5.06,1213560.0,4.8583,4.8583,4.8392,4.8392,1213560.0
2015-12-07 12:50:00,5.07,5.07,5.05,5.05,1143984.0,4.8488,4.8488,4.8296,4.8296,1143984.0
2015-12-07 13:00:00,5.05,5.09,5.04,5.09,2428056.0,4.8296,4.8679,4.8201,4.8679,2428056.0
2015-12-07 13:10:00,5.09,5.09,5.05,5.09,1714968.0,4.8679,4.8679,4.8296,4.8679,1714968.0
2015-12-07 13:20:00,5.08,5.09,5.07,5.09,726888.0,4.8583,4.8679,4.8488,4.8679,726888.0
2015-12-07 13:30:00,5.09,5.1,5.08,5.09,703440.0,4.8679,4.8774,4.8583,4.8679,703440.0
2015-12-07 13:40:00,5.09,5.09,5.06,5.06,828984.0,4.8679,4.8679,4.8392,4.8392,828984.0
2015-12-07 13:50:00,5.06,5.09,5.06,5.09,935472.0,4.8392,4.8679,4.8392,4.8679,935472.0
2015-12-07 14:00:00,5.09,5.12,5.08,5.12,1710336.0,4.8679,4.8966,4.8583,4.8966,1710336.0
2015-12-07 14:10:00,5.12,5.12,5.09,5.1,622824.0,4.8966,4.8966,4.8679,4.8774,622824.0
2015-12-07 14:20:00,5.1,5.1,5.08,5.1,874728.0,4.8774,4.8774,4.8583,4.8774,874728.0
2015-12-07 14:30:00,5.1,5.11,5.07,5.09,1075152.0,4.8774,4.887,4.8488,4.8679,1075152.0
2015-12-07 14:40:00,5.09,5.09,5.06,5.07,1296792.0,4.8679,4.8679,4.8392,4.8488,1296792.0
2015-12-07 14:50:00,5.07,5.08,5.06,5.06,488376.0,4.8488,4.8583,4.8392,4.8392,488376.0
2015-12-07 15:00:00,5.06,5.07,5.04,5.06,2160288.0,4.8392,4.8488,4.8201,4.8392,2160288.0
2015-12-07 15:10:00,5.06,5.07,5.05,5.07,1983336.0,4.8392,4.8488,4.8296,4.8488,1983336.0
2015-12-07 15:20:00,5.07,5.09,5.07,5.09,1616424.0,4.8488,4.8679,4.8488,4.8679,1616424.0
2015-12-07 15:30:00,5.09,5.1,5.07,5.08,1734840.0,4.8679,4.8774,4.8488,4.8583,1734840.0
2015-12-07 15:40:00,5.08,5.12,5.08,5.12,2892168.0,4.8583,4.8966,4.8583,4.8966,2892168.0
2015-12-07 15:50:00,5.12,5.13,5.1,5.11,3040512.0,4.8966,4.9061,4.8774,4.887,3040512.0
2015-12-08 09:30:00,4.95,4.98,4.95,4.98,7225344.0,4.734,4.7627,4.734,4.7627,7225344.0
2015-12-08 09:40:00,4.98,5.03,4.96,5.03,4784568.0,4.7627,4.8105,4.7436,4.8105,4784568.0
2015-12-08 09:50:00,5.02,5.02,4.98,4.98,2434704.0,4.8009,4.8009,4.7627,4.7627,2434704.0
2015-12-08 10:00:00,4.98,5.03,4.98,5.02,2582400.0,4.7627,4.8105,4.7627,4.8009,2582400.0
2015-12-08 10:10:00,5.02,5.03,4.97,4.97,2019384.0,4.8009,4.8105,4.7531,4.7531,2019384.0
2015-12-08 10:20:00,4.97,4.98,4.95,4.97,3965520.0,4.7531,4.7627,4.734,4.7531,3965520.0
2015-12-08 10:30:00,4.97,5.05,4.96,5.03,4040784.0,4.7531,4.8296,4.7436,4.8105,4040784.0
2015-12-08 10:40:00,5.03,5.09,5.03,5.08,2636616.0,4.8105,4.8679,4.8105,4.8583,2636616.0
2015-12-08 10:50:00,5.08,5.08,5.06,5.08,2258184.0,4.8583,4.8583,4.8392,4.8583,2258184.0
2015-12-08 11:00:00,5.08,5.14,5.08,5.13,4409184.0,4.8583,4.9157,4.8583,4.9061,4409184.0
2015-12-08 11:10:00,5.13,5.14,5.12,5.14,1696800.0,4.9061,4.9157,4.8966,4.9157,1696800.0
2015-12-08 11:20:00,5.14,5.15,5.1,5.1,2746320.0,4.9157,4.9253,4.8774,4.8774,2746320.0
2015-12-08 11:30:00,5.1,5.1,5.08,5.08,1552032.0,4.8774,4.8774,4.8583,4.8583,1552032.0
2015-12-08 11:40:00,5.08,5.1,5.08,5.09,996192.0,4.8583,4.8774,4.8583,4.8679,996192.0
2015-12-08 11:50:00,5.09,5.11,5.07,5.11,1730880.0,4.8679,4.887,4.8488,4.887,1730880.0
2015-12-08 12:00:00,5.11,5.11,5.08,5.09,926712.0,4.887,4.887,4.8583,4.8679,926712.0
2015-12-08 12:10:00,5.09,5.1,5.06,5.07,1290312.0,4.8679,4.8774,4.8392,4.8488,1290312.0
2015-12-08 12:20:00,5.07,5.09,5.07,5.08,1171272.0,4.8488,4.8679,4.8488,4.8583,1171272.0
2015-12-08 12:30:00,5.08,5.09,5.07,5.09,1503720.0,4.8583,4.8679,4.8488,4.8679,1503720.0
2015-12-08 12:40:00,5.09,5.1,5.07,5.08,735672.0,4.8679,4.8774,4.8488,4.8583,735672.0
2015-12-08 12:50:00,5.08,5.11,5.08,5.11,878592.0,4.8583,4.887,4.8583,4.887,878592.0
2015-12-08 13:00:00,5.11,5.12,5.1,5.11,1197072.0,4.887,4.8966,4.8774,4.887,1197072.0
2015-12-08 13:10:00,5.11,5.12,5.08,5.08,1349688.0,4.887,4.8966,4.8583,4.8583,1349688.0
2015-12-08 13:20:00,5.08,5.09,5.07,5.09,1829928.0,4.8583,4.8679,4.8488,4.8679,1829928.0
2015-12-08 13:30:00,5.09,5.11,5.09,5.1,1010472.0,4.8679,4.887,4.8679,4.8774,1010472.0
2015-12-08 13:40:00,5.11,5.11,5.1,5.1,685176.0,4.887,4.887,4.8774,4.8774,685176.0
2015-12-08 13:50:00,5.1,5.12,5.09,5.11,654720.0,4.8774,4.8966,4.8679,4.887,654720.0
2015-12-08 14:00:00,5.11,5.15,5.11,5.14,1316976.0,4.887,4.9253,4.887,4.9157,1316976.0
2015-12-08 14:10:00,5.15,5.16,5.14,5.16,2194752.0,4.9253,4.9348,4.9157,4.9348,2194752.0
2015-12-08 14:20:00,5.16,5.16,5.13,5.13,1268352.0,4.9348,4.9348,4.9061,4.9061,1268352.0
2015-12-08 14:30:00,5.14,5.14,5.12,5.14,748224.0,4.9157,4.9157,4.8966,4.9157,748224.0
2015-12-08 14:40:00,5.14,5.16,5.12,5.15,1695936.0,4.9157,4.9348,4.8966,4.9253,1695936.0
2015-12-08 14:50:00,5.15,5.16,5.13,5.13,921792.0,4.9253,4.9348,4.9061,4.9061,921792.0
2015-12-08 15:00:00,5.13,5.14,5.11,5.14,1510560.0,4.9061,4.9157,4.887,4.9157,1510560.0
2015-12-08 15:10:00,5.14,5.14,5.11,5.11,782352.0,4.9157,4.9157,4.887,4.887,782352.0
2015-12-08 15:20:00,5.11,5.12,5.09,5.1,1463328.0,4.887,4.8966,4.8679,4.8774,1463328.0
2015-12-08 15:30:00,5.1,5.12,5.09,5.11,1060968.0,4.8774,4.8966,4.8679,4.887,1060968.0
2015-12-08 15:40:00,5.11,5.13,5.1,5.13,667944.0,4.887,4.9061,4.8774,4.9061,667944.0
2015-12-08 15:50:00,5.13,5.15,5.12,5.12,1655112.0,4.9061,4.9253,4.8966,4.8966,1655112.0
2015-12-09 09:30:00,5.04,5.07,5.01,5.06,3403056.0,4.8201,4.8488,4.7914,4.8392,3403056.0
2015-12-09 09:40:00,5.06,5.09,5.04,5.08,3738864.0,4.8392,4.8679,4.8201,4.8583,3738864.0
2015-12-09 09:50:00,5.09,5.09,5.05,5.06,2008824.0,4.8679,4.8679,4.8296,4.8392,2008824.0
2015-12-09 10:00:00,5.05,5.08,5.05,5.08,2572392.0,4.8296,4.8583,4.8296,4.8583,2572392.0
2015-12-09 10:10:00,5.08,5.11,5.08,5.08,3407160.0,4.8583,4.887,4.8583,4.8583,3407160.0
2015-12-09 10:20:00,5.09,5.1,5.08,5.08,1336608.0,4.8679,4.8774,4.8583,4.8583,1336608.0
2015-12-09 10:30:00,5.08,5.13,5.08,5.11,3911688.0,4.8583,4.9061,4.8583,4.887,3911688.0
2015-12-09 10:40:00,5.11,5.13,5.1,5.1,1699248.0,4.887,4.9061,4.8774,4.8774,1699248.0
2015-12-09 10:50:00,5.1,5.1,5.08,5.09,859896.0,4.8774,4.8774,4.8583,4.8679,859896.0
2015-12-09 11:00:00,5.09,5.1,5.07,5.07,1406184.0,4.8679,4.8774,4.8488,4.8488,1406184.0
2015-12-09 11:10:00,5.07,5.08,5.04,5.05,2579424.0,4.8488,4.8583,4.8201,4.8296,2579424.0
2015-12-09 11:20:00,5.04,5.05,5.03,5.03,2688312.0,4.8201,4.8296,4.8105,4.8105,2688312.0
2015-12-09 11:30:00,5.03,5.04,5.01,5.02,4446384.0,4.8105,4.8201,4.7914,4.8009,4446384.0
2015-12-09 11:40:00,5.02,5.02,4.94,4.95,7029504.0,4.8009,4.8009,4.7244,4.734,7029504.0
2015-12-09 11:50:00,4.95,4.97,4.95,4.96,2670024.0,4.734,4.7531,4.734,4.7436,2670024.0
2015-12-09 12:00:00,4.96,4.98,4.96,4.97,1676400.0,4.7436,4.7627,4.7436,4.7531,1676400.0
2015-12-09 12:10:00,4.97,4.97,4.93,4.93,3902376.0,4.7531,4.7531,4.7149,4.7149,3902376.0
2015-12-09 12:20:00,4.93,4.93,4.87,4.87,6267912.0,4.7149,4.7149,4.6575,4.6575,6267912.0
2015-12-09 12:30:00,4.87,4.88,4.82,4.83,6978936.0,4.6575,4.667,4.6097,4.6192,6978936.0
2015-12-09 12:40:00,4.83,4.85,4.8,4.84,4909992.0,4.6192,4.6384,4.5905,4.6288,4909992.0
2015-12-09 12:50:00,4.84,4.85,4.81,4.82,4069872.0,4.6288,4.6384,4.6001,4.6097,4069872.0
2015-12-09 13:00:00,4.82,4.86,4.79,4.83,5640408.0,4.6097,4.6479,4.581,4.6192,5640408.0
2015-12-09 13:10:00,4.83,4.85,4.81,4.82,3521952.0,4.6192,4.6384,4.6001,4.6097,3521952.0
2015-12-09 13:20:00,4.82,4.83,4.8,4.81,3458256.0,4.6097,4.6192,4.5905,4.6001,3458256.0
2015-12-09 13:30:00,4.82,4.83,4.79,4.82,3509472.0,4.6097,4.6192,4.581,4.6097,3509472.0
2015-12-09 13:40:00,4.83,4.84,4.81,4.84,4589112.0,4.6192,4.6288,4.6001,4.6288,4589112.0
2015-12-09 13:50:00,4.84,4.86,4.84,4.84,5682600.0,4.6288,4.6479,4.6288,4.6288,5682600.0
2015-12-09 14:00:00,4.84,4.85,4.83,4.83,2532192.0,4.6288,4.6384,4.6192,4.6192,2532192.0
2015-12-09 14:10:00,4.83,4.84,4.81,4.82,3481128.0,4.6192,4.6288,4.6001,4.6097,3481128.0
2015-12-09 14:20:00,4.82,4.82,4.8,4.81,3113736.0,4.6097,4.6097,4.5905,4.6001,3113736.0
2015-12-09 14:30:00,4.81,4.83,4.8,4.83,2051040.0,4.6001,4.6192,4.5905,4.6192,2051040.0
2015-12-09 14:40:00,4.83,4.84,4.81,4.83,1819704.0,4.6192,4.6288,4.6001,4.6192,1819704.0
2015-12-09 14:50:00,4.82,4.83,4.81,4.81,1979808.0,4.6097,4.6192,4.6001,4.6001,1979808.0
2015-12-09 15:00:00,4.81,4.86,4.81,4.84,4402872.0,4.6001,4.6479,4.6001,4.6288,4402872.0
2015-12-09 15:10:00,4.85,4.85,4.83,4.83,2101008.0,4.6384,4.6384,4.6192,4.6192,2101008.0
2015-12-09 15:20:00,4.84,4.89,4.83,4.87,3495864.0,4.6288,4.6766,4.6192,4.6575,3495864.0
2015-12-09 15:30:00,4.87,4.91,4.87,4.88,2871336.0,4.6575,4.6957,4.6575,4.667,2871336.0
2015-12-09 15:40:00,4.88,4.89,4.85,4.85,2576112.0,4.667,4.6766,4.6384,4.6384,2576112.0
2015-12-09 15:50:00,4.85,4.88,4.85,4.88,5714184.0,4.6384,4.667,4.6384,4.667,5714184.0
2015-12-10 09:30:00,4.91,4.93,4.87,4.92,5126088.0,4.6957,4.7149,4.6575,4.7053,5126088.0
2015-12-10 09:40:00,4.93,4.96,4.93,4.93,4500912.0,4.7149,4.7436,4.7149,4.7149,4500912.0
2015-12-10 09:50:00,4.93,4.94,4.89,4.9,2632896.0,4.7149,4.7244,4.6766,4.6862,2632896.0
2015-12-10 10:00:00,4.9,4.92,4.88,4.89,2784648.0,4.6862,4.7053,4.667,4.6766,2784648.0
2015-12-10 10:10:00,4.89,4.93,4.87,4.92,2798208.0,4.6766,4.7149,4.6575,4.7053,2798208.0
2015-12-10 10:20:00,4.92,4.95,4.92,4.94,3361632.0,4.7053,4.734,4.7053,4.7244,3361632.0
2015-12-10 10:30:00,4.94,4.96,4.92,4.96,2548440.0,4.7244,4.7436,4.7053,4.7436,2548440.0
2015-12-10 10:40:00,4.96,5.0,4.96,4.99,3520944.0,4.7436,4.7818,4.7436,4.7722,3520944.0
2015-12-10 10:50:00,4.98,4.99,4.96,4.96,1636608.0,4.7627,4.7722,4.7436,4.7436,1636608.0
2015-12-10 11:00:00,4.96,4.97,4.95,4.95,744600.0,4.7436,4.7531,4.734,4.734,744600.0
2015-12-10 11:10:00,4.95,4.97,4.95,4.97,1319136.0,4.734,4.7531,4.734,4.7531,1319136.0
2015-12-10 11:20:00,4.97,4.98,4.96,4.96,1584264.0,4.7531,4.7627,4.7436,4.7436,1584264.0
2015-12-10 11:30:00,4.95,4.96,4.94,4.95,1199304.0,4.734,4.7436,4.7244,4.734,1199304.0
2015-12-10 11:40:00,4.95,4.96,4.93,4.95,937272.0,4.734,4.7436,4.7149,4.734,937272.0
2015-12-10 11:50:00,4.95,4.96,4.94,4.96,495312.0,4.734,4.7436,4.7244,4.7436,495312.0
2015-12-10 12:00:00,4.95,4.96,4.93,4.93,1106616.0,4.734,4.7436,4.7149,4.7149,1106616.0
2015-12-10 12:10:00,4.93,4.93,4.91,4.92,1986168.0,4.7149,4.7149,4.6957,4.7053,1986168.0
2015-12-10 12:20:00,4.92,4.94,4.92,4.93,682920.0,4.7053,4.7244,4.7053,4.7149,682920.0
2015-12-10 12:30:00,4.93,4.94,4.91,4.93,980304.0,4.7149,4.7244,4.6957,4.7149,980304.0
2015-12-10 12:40:00,4.93,4.95,4.92,4.95,1344960.0,4.7149,4.734,4.7053,4.734,1344960.0
2015-12-10 12:50:00,4.95,4.98,4.94,4.97,2081232.0,4.734,4.7627,4.7244,4.7531,2081232.0
2015-12-10 13:00:00,4.97,4.97,4.96,4.97,1258752.0,4.7531,4.7531,4.7436,4.7531,1258752.0
2015-12-10 13:10:00,4.97,4.98,4.96,4.97,584400.0,4.7531,4.7627,4.7436,4.7531,584400.0
2015-12-10 13:20:00,4.97,4.98,4.97,4.97,1614936.0,4.7531,4.7627,4.7531,4.7531,1614936.0
2015-12-10 13:30:00,4.97,4.98,4.97,4.98,862872.0,4.7531,4.7627,4.7531,4.7627,862872.0
2015-12-10 13:40:00,4.98,4.99,4.97,4.99,1061976.0,4.7627,4.7722,4.7531,4.7722,1061976.0
2015-12-10 13:50:00,4.99,4.99,4.97,4.97,1082640.0,4.7722,4.7722,4.7531,4.7531,1082640.0
2015-12-10 14:00:00,4.97,4.99,4.97,4.99,1345368.0,4.7531,4.7722,4.7531,4.7722,1345368.0
2015-12-10 14:10:00,4.99,5.0,4.98,5.0,1022928.0,4.7722,4.7818,4.7627,4.7818,1022928.0
2015-12-10 14:20:00,5.0,5.03,5.0,5.03,3316248.0,4.7818,4.8105,4.7818,4.8105,3316248.0
2015-12-10 14:30:00,5.03,5.03,5.01,5.02,1984512.0,4.8105,4.8105,4.7914,4.8009,1984512.0
2015-12-10 14:40:00,5.02,5.04,5.02,5.03,5015952.0,4.8009,4.8201,4.8009,4.8105,5015952.0
2015-12-10 14:50:00,5.03,5.03,5.01,5.01,1787520.0,4.8105,4.8105,4.7914,4.7914,1787520.0
2015-12-10 15:00:00,5.01,5.02,4.98,4.98,2567592.0,4.7914,4.8009,4.7627,4.7627,2567592.0
2015-12-10 15:10:00,4.98,4.98,4.95,4.95,1427256.0,4.7627,4.7627,4.734,4.734,1427256.0
2015-12-10 15:20:00,4.95,4.96,4.93,4.95,1412256.0,4.734,4.7436,4.7149,4.734,1412256.0
2015-12-10 15:30:00,4.95,4.95,4.94,4.94,1019472.0,4.734,4.734,4.7244,4.7244,1019472.0
2015-12-10 15:40:00,4.94,4.96,4.93,4.94,1434360.0,4.7244,4.7436,4.7149,4.7244,1434360.0
2015-12-10 15:50:00,4.94,4.96,4.92,4.94,3460320.0,4.7244,4.7436,4.7053,4.7244,3460320.0
2015-12-11 09:30:00,4.77,4.81,4.75,4.78,9518208.0,4.5618,4.6001,4.5427,4.5714,9518208.0
2015-12-11 09:40:00,4.78,4.8,4.75,4.75,5402160.0,4.5714,4.5905,4.5427,4.5427,5402160.0
2015-12-11 09:50:00,4.75,4.76,4.72,4.75,6232728.0,4.5427,4.5523,4.514,4.5427,6232728.0
2015-12-11 10:00:00,4.75,4.81,4.73,4.77,5566488.0,4.5427,4.6001,4.5236,4.5618,5566488.0
2015-12-11 10:10:00,4.77,4.8,4.77,4.78,3267576.0,4.5618,4.5905,4.5618,4.5714,3267576.0
2015-12-11 10:20:00,4.78,4.8,4.76,4.79,4052952.0,4.5714,4.5905,4.5523,4.581,4052952.0
2015-12-11 10:30:00,4.79,4.8,4.75,4.76,3291888.0,4.581,4.5905,4.5427,4.5523,3291888.0
2015-12-11 10:40:00,4.76,4.77,4.75,4.75,2366448.0,4.5523,4.5618,4.5427,4.5427,2366448.0
2015-12-11 10:50:00,4.75,4.75,4.72,4.73,6382920.0,4.5427,4.5427,4.514,4.5236,6382920.0
2015-12-11 11:00:00,4.73,4.75,4.71,4.74,7211424.0,4.5236,4.5427,4.5045,4.5332,7211424.0
2015-12-11 11:10:00,4.74,4.75,4.72,4.74,2745696.0,4.5332,4.5427,4.514,4.5332,2745696.0
2015-12-11 11:20:00,4.74,4.75,4.7,4.71,5747352.0,4.5332,4.5427,4.4949,4.5045,5747352.0
2015-12-11 11:30:00,4.71,4.72,4.68,4.7,5453880.0,4.5045,4.514,4.4758,4.4949,5453880.0
2015-12-11 11:40:00,4.7,4.73,4.7,4.72,2231280.0,4.4949,4.5236,4.4949,4.514,2231280.0
2015-12-11 11:50:00,4.72,4.72,4.69,4.69,2026776.0,4.514,4.514,4.4853,4.4853,2026776.0
2015-12-11 12:00:00,4.69,4.7,4.67,4.67,4095360.0,4.4853,4.4949,4.4662,4.4662,4095360.0
2015-12-11 12:10:00,4.67,4.67,4.64,4.65,3434664.0,4.4662,4.4662,4.4375,4.4471,3434664.0
2015-12-11 12:20:00,4.65,4.65,4.63,4.64,3526992.0,4.4471,4.4471,4.428,4.4375,3526992.0
2015-12-11 12:30:00,4.64,4.67,4.63,4.65,3098568.0,4.4375,4.4662,4.428,4.4471,3098568.0
2015-12-11 12:40:00,4.65,4.67,4.64,4.66,1767432.0,4.4471,4.4662,4.4375,4.4566,1767432.0
2015-12-11 12:50:00,4.66,4.66,4.63,4.66,2502240.0,4.4566,4.4566,4.428,4.4566,2502240.0
2015-12-11 13:00:00,4.66,4.68,4.65,4.67,2167320.0,4.4566,4.4758,4.4471,4.4662,2167320.0
2015-12-11 13:10:00,4.67,4.7,4.67,4.69,2227872.0,4.4662,4.4949,4.4662,4.4853,2227872.0
2015-12-11 13:20:00,4.7,4.7,4.65,4.66,1691328.0,4.4949,4.4949,4.4471,4.4566,1691328.0
2015-12-11 13:30:00,4.66,4.67,4.64,4.67,1698456.0,4.4566,4.4662,4.4375,4.4662,1698456.0
2015-12-11 13:40:00,4.66,4.69,4.66,4.68,1509552.0,4.4566,4.4853,4.4566,4.4758,1509552.0
2015-12-11 13:50:00,4.67,4.7,4.67,4.68,1612224.0,4.4662,4.4949,4.4662,4.4758,1612224.0
2015-12-11 14:00:00,4.68,4.7,4.68,4.69,1096536.0,4.4758,4.4949,4.4758,4.4853,1096536.0
2015-12-11 14:10:00,4.69,4.72,4.69,4.72,2377872.0,4.4853,4.514,4.4853,4.514,2377872.0
2015-12-11 14:20:00,4.72,4.72,4.69,4.7,1887768.0,4.514,4.514,4.4853,4.4949,1887768.0
2015-12-11 14:30:00,4.7,4.7,4.68,4.7,1348608.0,4.4949,4.4949,4.4758,4.4949,1348608.0
2015-12-11 14:40:00,4.7,4.7,4.67,4.68,1322928.0,4.4949,4.4949,4.4662,4.4758,1322928.0
2015-12-11 14:50:00,4.68,4.68,4.67,4.67,2046144.0,4.4758,4.4758,4.4662,4.4662,2046144.0
2015-12-11 15:00:00,4.67,4.68,4.64,4.64,1543872.0,4.4662,4.4758,4.4375,4.4375,1543872.0
2015-12-11 15:10:00,4.64,4.65,4.62,4.62,3421392.0,4.4375,4.4471,4.4184,4.4184,3421392.0
2015-12-11 15:20:00,4.62,4.62,4.6,4.62,3512856.0,4.4184,4.4184,4.3993,4.4184,3512856.0
2015-12-11 15:30:00,4.61,4.63,4.6,4.61,4971504.0,4.4088,4.428,4.3993,4.4088,4971504.0
2015-12-11 15:40:00,4.61,4.62,4.6,4.62,5754960.0,4.4088,4.4184,4.3993,4.4184,5754960.0
2015-12-11 15:50:00,4.62,4.63,4.6,4.61,6018624.0,4.4184,4.428,4.3993,4.4088,6018624.0
2015-12-14 09:30:00,4.63,4.65,4.59,4.62,6731568.0,4.428,4.4471,4.3897,4.4184,6731568.0
2015-12-14 09:40:00,4.62,4.62,4.57,4.62,5160456.0,4.4184,4.4184,4.3706,4.4184,5160456.0
2015-12-14 09:50:00,4.62,4.64,4.58,4.58,3940848.0,4.4184,4.4375,4.3801,4.3801,3940848.0
2015-12-14 10:00:00,4.58,4.65,4.58,4.63,3142104.0,4.3801,4.4471,4.3801,4.428,3142104.0
2015-12-14 10:10:00,4.63,4.66,4.54,4.57,8014176.0,4.428,4.4566,4.3419,4.3706,8014176.0
2015-12-14 10:20:00,4.58,4.58,4.52,4.52,5721552.0,4.3801,4.3801,4.3228,4.3228,5721552.0
2015-12-14 10:30:00,4.52,4.58,4.52,4.58,2998344.0,4.3228,4.3801,4.3228,4.3801,2998344.0
2015-12-14 10:40:00,4.58,4.6,4.56,4.56,2190768.0,4.3801,4.3993,4.361,4.361,2190768.0
2015-12-14 10:50:00,4.56,4.57,4.55,4.57,1164240.0,4.361,4.3706,4.3514,4.3706,1164240.0
2015-12-14 11:00:00,4.56,4.57,4.54,4.54,1044696.0,4.361,4.3706,4.3419,4.3419,1044696.0
2015-12-14 11:10:00,4.54,4.55,4.49,4.5,3612456.0,4.3419,4.3514,4.2941,4.3036,3612456.0
2015-12-14 11:20:00,4.51,4.52,4.49,4.49,1032408.0,4.3132,4.3228,4.2941,4.2941,1032408.0
2015-12-14 11:30:00,4.49,4.49,4.43,4.45,5144856.0,4.2941,4.2941,4.2367,4.2558,5144856.0
2015-12-14 11:40:00,4.45,4.48,4.44,4.45,2233848.0,4.2558,4.2845,4.2462,4.2558,2233848.0
2015-12-14 11:50:00,4.45,4.52,4.45,4.52,2035392.0,4.2558,4.3228,4.2558,4.3228,2035392.0
2015-12-14 12:00:00,4.52,4.55,4.5,4.55,2751528.0,4.3228,4.3514,4.3036,4.3514,2751528.0
2015-12-14 12:10:00,4.55,4.57,4.54,4.57,2086056.0,4.3514,4.3706,4.3419,4.3706,2086056.0
2015-12-14 12:20:00,4.57,4.59,4.55,4.59,1312752.0,4.3706,4.3897,4.3514,4.3897,1312752.0
2015-12-14 12:30:00,4.59,4.6,4.58,4.58,1749840.0,4.3897,4.3993,4.3801,4.3801,1749840.0
2015-12-14 12:40:00,4.58,4.58,4.55,4.55,1604976.0,4.3801,4.3801,4.3514,4.3514,1604976.0
2015-12-14 12:50:00,4.55,4.62,4.55,4.61,2007912.0,4.3514,4.4184,4.3514,4.4088,2007912.0
2015-12-14 13:00:00,4.62,4.63,4.6,4.61,2129328.0,4.4184,4.428,4.3993,4.4088,2129328.0
2015-12-14 13:10:00,4.61,4.61,4.59,4.6,1011504.0,4.4088,4.4088,4.3897,4.3993,1011504.0
2015-12-14 13:20:00,4.6,4.6,4.58,4.59,1268616.0,4.3993,4.3993,4.3801,4.3897,1268616.0
2015-12-14 13:30:00,4.59,4.61,4.58,4.58,1007760.0,4.3897,4.4088,4.3801,4.3801,1007760.0
2015-12-14 13:40:00,4.58,4.59,4.57,4.59,1338312.0,4.3801,4.3897,4.3706,4.3897,1338312.0
2015-12-14 13:50:00,4.59,4.61,4.58,4.61,1080600.0,4.3897,4.4088,4.3801,4.4088,1080600.0
2015-12-14 14:00:00,4.61,4.62,4.58,4.61,1603704.0,4.4088,4.4184,4.3801,4.4088,1603704.0
2015-12-14 14:10:00,4.61,4.64,4.6,4.62,2466312.0,4.4088,4.4375,4.3993,4.4184,2466312.0
2015-12-14 14:20:00,4.63,4.63,4.6,4.6,1224960.0,4.428,4.428,4.3993,4.3993,1224960.0
2015-12-14 14:30:00,4.6,4.61,4.59,4.61,616728.0,4.3993,4.4088,4.3897,4.4088,616728.0
2015-12-14 14:40:00,4.61,4.63,4.6,4.63,1977840.0,4.4088,4.428,4.3993,4.428,1977840.0
2015-12-14 14:50:00,4.63,4.68,4.63,4.66,3387864.0,4.428,4.4758,4.428,4.4566,3387864.0
2015-12-14 15:00:00,4.65,4.65,4.62,4.63,2204184.0,4.4471,4.4471,4.4184,4.428,2204184.0
2015-12-14 15:10:00,4.62,4.64,4.61,4.63,1349784.0,4.4184,4.4375,4.4088,4.428,1349784.0
2015-12-14 15:20:00,4.63,4.65,4.63,4.65,1471296.0,4.428,4.4471,4.428,4.4471,1471296.0
2015-12-14 15:30:00,4.64,4.67,4.64,4.66,3922608.0,4.4375,4.4662,4.4375,4.4566,3922608.0
2015-12-14 15:40:00,4.66,4.68,4.63,4.68,3226464.0,4.4566,4.4758,4.428,4.4758,3226464.0
2015-12-14 15:50:00,4.68,4.72,4.67,4.71,9616680.0,4.4758,4.514,4.4662,4.5045,9616680.0
2015-12-15 09:30:00,4.83,4.86,4.81,4.85,9388488.0,4.6192,4.6479,4.6001,4.6384,9388488.0
2015-12-15 09:40:00,4.85,4.9,4.85,4.9,9694248.0,4.6384,4.6862,4.6384,4.6862,9694248.0
2015-12-15 09:50:00,4.9,4.91,4.88,4.9,4273464.0,4.6862,4.6957,4.667,4.6862,4273464.0
2015-12-15 10:00:00,4.9,4.9,4.88,4.89,2767848.0,4.6862,4.6862,4.667,4.6766,2767848.0
2015-12-15 10:10:00,4.89,4.9,4.87,4.88,1864368.0,4.6766,4.6862,4.6575,4.667,1864368.0
2015-12-15 10:20:00,4.88,4.9,4.86,4.89,3072504.0,4.667,4.6862,4.6479,4.6766,3072504.0
2015-12-15 10:30:00,4.89,4.89,4.86,4.88,2056344.0,4.6766,4.6766,4.6479,4.667,2056344.0
2015-12-15 10:40:00,4.87,4.89,4.87,4.89,1635504.0,4.6575,4.6766,4.6575,4.6766,1635504.0
2015-12-15 10:50:00,4.89,4.89,4.88,4.88,1543680.0,4.6766,4.6766,4.667,4.667,1543680.0
2015-12-15 11:00:00,4.88,4.88,4.86,4.86,1212192.0,4.667,4.667,4.6479,4.6479,1212192.0
2015-12-15 11:10:00,4.86,4.87,4.84,4.86,2733912.0,4.6479,4.6575,4.6288,4.6479,2733912.0
2015-12-15 11:20:00,4.86,4.88,4.85,4.86,1927296.0,4.6479,4.667,4.6384,4.6479,1927296.0
2015-12-15 11:30:00,4.86,4.87,4.83,4.83,1589088.0,4.6479,4.6575,4.6192,4.6192,1589088.0
2015-12-15 11:40:00,4.83,4.84,4.8,4.8,2229144.0,4.6192,4.6288,4.5905,4.5905,2229144.0
2015-12-15 11:50:00,4.8,4.83,4.8,4.83,1544064.0,4.5905,4.6192,4.5905,4.6192,1544064.0
2015-12-15 12:00:00,4.82,4.86,4.82,4.86,1156944.0,4.6097,4.6479,4.6097,4.6479,1156944.0
2015-12-15 12:10:00,4.86,4.87,4.85,4.86,846696.0,4.6479,4.6575,4.6384,4.6479,846696.0
2015-12-15 12:20:00,4.86,4.88,4.85,4.88,1592160.0,4.6479,4.667,4.6384,4.667,1592160.0
2015-12-15 12:30:00,4.88,4.92,4.88,4.91,3553152.0,4.667,4.7053,4.667,4.6957,3553152.0
2015-12-15 12:40:00,4.91,4.91,4.89,4.9,1112520.0,4.6957,4.6957,4.6766,4.6862,1112520.0
2015-12-15 12:50:00,4.9,4.91,4.89,4.91,1323024.0,4.6862,4.6957,4.6766,4.6957,1323024.0
2015-12-15 13:00:00,4.91,4.91,4.88,4.88,1790112.0,4.6957,4.6957,4.667,4.667,1790112.0
2015-12-15 13:10:00,4.88,4.88,4.87,4.87,917184.0,4.667,4.667,4.6575,4.6575,917184.0
2015-12-15 13:20:00,4.87,4.88,4.85,4.85,1015848.0,4.6575,4.667,4.6384,4.6384,1015848.0
2015-12-15 13:30:00,4.85,4.87,4.85,4.87,681648.0,4.6384,4.6575,4.6384,4.6575,681648.0
2015-12-15 13:40:00,4.87,4.88,4.86,4.88,814224.0,4.6575,4.667,4.6479,4.667,814224.0
2015-12-15 13:50:00,4.88,4.9,4.88,4.89,1185792.0,4.667,4.6862,4.667,4.6766,1185792.0
2015-12-15 14:00:00,4.89,4.9,4.87,4.88,1458672.0,4.6766,4.6862,4.6575,4.667,1458672.0
2015-12-15 14:10:00,4.88,4.9,4.88,4.89,1233456.0,4.667,4.6862,4.667,4.6766,1233456.0
2015-12-15 14:20:00,4.9,4.9,4.87,4.87,946128.0,4.6862,4.6862,4.6575,4.6575,946128.0
2015-12-15 14:30:00,4.88,4.89,4.87,4.87,789816.0,4.667,4.6766,4.6575,4.6575,789816.0
2015-12-15 14:40:00,4.87,4.88,4.87,4.87,1173048.0,4.6575,4.667,4.6575,4.6575,1173048.0
2015-12-15 14:50:00,4.87,4.88,4.86,4.86,1701912.0,4.6575,4.667,4.6479,4.6479,1701912.0
2015-12-15 15:00:00,4.86,4.87,4.83,4.84,2070312.0,4.6479,4.6575,4.6192,4.6288,2070312.0
2015-12-15 15:10:00,4.84,4.84,4.8,4.82,2673312.0,4.6288,4.6288,4.5905,4.6097,2673312.0
2015-12-15 15:20:00,4.82,4.82,4.8,4.81,2502840.0,4.6097,4.6097,4.5905,4.6001,2502840.0
2015-12-15 15:30:00,4.8,4.81,4.78,4.81,3687600.0,4.5905,4.6001,4.5714,4.6001,3687600.0
2015-12-15 15:40:00,4.8,4.83,4.8,4.82,2347968.0,4.5905,4.6192,4.5905,4.6097,2347968.0
2015-12-15 15:50:00,4.81,4.81,4.79,4.79,2397648.0,4.6001,4.6001,4.581,4.581,2397648.0
2015-12-16 09:30:00,4.89,4.92,4.89,4.9,2904888.0,4.6766,4.7053,4.6766,4.6862,2904888.0
2015-12-16 09:40:00,4.9,4.91,4.85,4.85,1355064.0,4.6862,4.6957,4.6384,4.6384,1355064.0
2015-12-16 09:50:00,4.85,4.88,4.85,4.85,2024136.0,4.6384,4.667,4.6384,4.6384,2024136.0
2015-12-16 10:00:00,4.85,4.86,4.84,4.84,2090400.0,4.6384,4.6479,4.6288,4.6288,2090400.0
2015-12-16 10:10:00,4.84,4.84,4.81,4.83,2624880.0,4.6288,4.6288,4.6001,4.6192,2624880.0
2015-12-16 10:20:00,4.83,4.83,4.81,4.81,1209528.0,4.6192,4.6192,4.6001,4.6001,1209528.0
2015-12-16 10:30:00,4.81,4.82,4.78,4.8,2843568.0,4.6001,4.6097,4.5714,4.5905,2843568.0
2015-12-16 10:40:00,4.8,4.83,4.8,4.83,2109096.0,4.5905,4.6192,4.5905,4.6192,2109096.0
2015-12-16 10:50:00,4.83,4.83,4.82,4.82,1325208.0,4.6192,4.6192,4.6097,4.6097,1325208.0
2015-12-16 11:00:00,4.82,4.83,4.8,4.8,1066080.0,4.6097,4.6192,4.5905,4.5905,1066080.0
2015-12-16 11:10:00,4.8,4.83,4.8,4.81,1177656.0,4.5905,4.6192,4.5905,4.6001,1177656.0
2015-12-16 11:20:00,4.82,4.82,4.8,4.8,1156872.0,4.6097,4.6097,4.5905,4.5905,1156872.0
2015-12-16 11:30:00,4.8,4.82,4.8,4.81,1033656.0,4.5905,4.6097,4.5905,4.6001,1033656.0
2015-12-16 11:40:00,4.81,4.81,4.8,4.81,950184.0,4.6001,4.6001,4.5905,4.6001,950184.0
2015-12-16 11:50:00,4.81,4.82,4.8,4.81,374064.0,4.6001,4.6097,4.5905,4.6001,374064.0
2015-12-16 12:00:00,4.81,4.82,4.81,4.82,653736.0,4.6001,4.6097,4.6001,4.6097,653736.0
2015-12-16 12:10:00,4.81,4.82,4.8,4.8,688392.0,4.6001,4.6097,4.5905,4.5905,688392.0
2015-12-16 12:20:00,4.8,4.82,4.8,4.81,580536.0,4.5905,4.6097,4.5905,4.6001,580536.0
2015-12-16 12:30:00,4.81,4.82,4.81,4.82,399864.0,4.6001,4.6097,4.6001,4.6097,399864.0
2015-12-16 12:40:00,4.82,4.82,4.8,4.8,713784.0,4.6097,4.6097,4.5905,4.5905,713784.0
2015-12-16 12:50:00,4.8,4.81,4.79,4.79,1104648.0,4.5905,4.6001,4.581,4.581,1104648.0
2015-12-16 13:00:00,4.79,4.81,4.78,4.8,1342536.0,4.581,4.6001,4.5714,4.5905,1342536.0
2015-12-16 13:10:00,4.8,4.8,4.79,4.79,405648.0,4.5905,4.5905,4.581,4.581,405648.0
2015-12-16 13:20:00,4.8,4.81,4.8,4.81,227856.0,4.5905,4.6001,4.5905,4.6001,227856.0
2015-12-16 13:30:00,4.81,4.81,4.79,4.8,700488.0,4.6001,4.6001,4.581,4.5905,700488.0
2015-12-16 13:40:00,4.8,4.83,4.8,4.83,1183464.0,4.5905,4.6192,4.5905,4.6192,1183464.0
2015-12-16 13:50:00,4.83,4.85,4.82,4.85,4845120.0,4.6192,4.6384,4.6097,4.6384,4845120.0
2015-12-16 14:00:00,4.85,4.91,4.75,4.89,9687792.0,4.6384,4.6957,4.5427,4.6766,9687792.0
2015-12-16 14:10:00,4.88,4.9,4.83,4.86,4713888.0,4.667,4.6862,4.6192,4.6479,4713888.0
2015-12-16 14:20:00,4.86,4.88,4.84,4.85,3731304.0,4.6479,4.667,4.6288,4.6384,3731304.0
2015-12-16 14:30:00,4.85,4.88,4.81,4.86,3244464.0,4.6384,4.667,4.6001,4.6479,3244464.0
2015-12-16 14:40:00,4.86,4.9,4.85,4.89,3365376.0,4.6479,4.6862,4.6384,4.6766,3365376.0
2015-12-16 14:50:00,4.89,4.98,4.89,4.98,6743160.0,4.6766,4.7627,4.6766,4.7627,6743160.0
2015-12-16 15:00:00,4.98,4.99,4.93,4.93,4781472.0,4.7627,4.7722,4.7149,4.7149,4781472.0
2015-12-16 15:10:00,4.93,4.96,4.93,4.95,2425128.0,4.7149,4.7436,4.7149,4.734,2425128.0
2015-12-16 15:20:00,4.96,5.0,4.95,4.99,3281784.0,4.7436,4.7818,4.734,4.7722,3281784.0
2015-12-16 15:30:00,5.0,5.02,4.98,5.02,4708632.0,4.7818,4.8009,4.7627,4.8009,4708632.0
2015-12-16 15:40:00,5.02,5.03,5.0,5.01,2770536.0,4.8009,4.8105,4.7818,4.7914,2770536.0
2015-12-16 15:50:00,5.01,5.02,5.0,5.0,3704520.0,4.7914,4.8009,4.7818,4.7818,3704520.0
2015-12-17 09:30:00,5.07,5.07,5.02,5.02,5047824.0,4.8488,4.8488,4.8009,4.8009,5047824.0
2015-12-17 09:40:00,5.02,5.04,5.01,5.01,3114264.0,4.8009,4.8201,4.7914,4.7914,3114264.0
2015-12-17 09:50:00,5.01,5.03,4.98,5.02,4978368.0,4.7914,4.8105,4.7627,4.8009,4978368.0
2015-12-17 10:00:00,5.02,5.03,4.99,5.01,2048400.0,4.8009,4.8105,4.7722,4.7914,2048400.0
2015-12-17 10:10:00,5.01,5.01,4.96,4.96,4296000.0,4.7914,4.7914,4.7436,4.7436,4296000.0
2015-12-17 10:20:00,4.96,4.99,4.96,4.99,2170224.0,4.7436,4.7722,4.7436,4.7722,2170224.0
2015-12-17 10:30:00,4.99,5.01,4.99,4.99,1612152.0,4.7722,4.7914,4.7722,4.7722,1612152.0
2015-12-17 10:40:00,4.99,4.99,4.92,4.92,2507952.0,4.7722,4.7722,4.7053,4.7053,2507952.0
2015-12-17 10:50:00,4.92,4.93,4.88,4.91,4228944.0,4.7053,4.7149,4.667,4.6957,4228944.0
2015-12-17 11:00:00,4.91,4.93,4.9,4.91,2309424.0,4.6957,4.7149,4.6862,4.6957,2309424.0
2015-12-17 11:10:00,4.9,4.93,4.86,4.86,2859888.0,4.6862,4.7149,4.6479,4.6479,2859888.0
2015-12-17 11:20:00,4.86,4.87,4.84,4.87,3687480.0,4.6479,4.6575,4.6288,4.6575,3687480.0
2015-12-17 11:30:00,4.87,4.91,4.85,4.9,2536056.0,4.6575,4.6957,4.6384,4.6862,2536056.0
2015-12-17 11:40:00,4.9,4.91,4.88,4.91,2008248.0,4.6862,4.6957,4.667,4.6957,2008248.0
2015-12-17 11:50:00,4.91,4.92,4.9,4.9,1391184.0,4.6957,4.7053,4.6862,4.6862,1391184.0
2015-12-17 12:00:00,4.9,4.9,4.87,4.9,752544.0,4.6862,4.6862,4.6575,4.6862,752544.0
2015-12-17 12:10:00,4.9,4.92,4.9,4.92,1465296.0,4.6862,4.7053,4.6862,4.7053,1465296.0
2015-12-17 12:20:00,4.92,4.93,4.89,4.89,1626024.0,4.7053,4.7149,4.6766,4.6766,1626024.0
2015-12-17 12:30:00,4.89,4.91,4.87,4.88,1037592.0,4.6766,4.6957,4.6575,4.667,1037592.0
2015-12-17 12:40:00,4.88,4.88,4.85,4.86,1779792.0,4.667,4.667,4.6384,4.6479,1779792.0
2015-12-17 12:50:00,4.85,4.89,4.85,4.89,2541528.0,4.6384,4.6766,4.6384,4.6766,2541528.0
2015-12-17 13:00:00,4.89,4.9,4.88,4.89,1001256.0,4.6766,4.6862,4.667,4.6766,1001256.0
2015-12-17 13:10:00,4.89,4.92,4.88,4.9,1283400.0,4.6766,4.7053,4.667,4.6862,1283400.0
2015-12-17 13:20:00,4.9,4.93,4.89,4.92,1136256.0,4.6862,4.7149,4.6766,4.7053,1136256.0
2015-12-17 13:30:00,4.92,4.93,4.9,4.92,949920.0,4.7053,4.7149,4.6862,4.7053,949920.0
2015-12-17 13:40:00,4.93,4.95,4.92,4.94,2273184.0,4.7149,4.734,4.7053,4.7244,2273184.0
2015-12-17 13:50:00,4.94,4.94,4.92,4.93,1966464.0,4.7244,4.7244,4.7053,4.7149,1966464.0
2015-12-17 14:00:00,4.94,4.94,4.92,4.92,850392.0,4.7244,4.7244,4.7053,4.7053,850392.0
2015-12-17 14:10:00,4.92,4.93,4.89,4.93,1049712.0,4.7053,4.7149,4.6766,4.7149,1049712.0
2015-12-17 14:20:00,4.92,4.92,4.9,4.91,999264.0,4.7053,4.7053,4.6862,4.6957,999264.0
2015-12-17 14:30:00,4.91,4.91,4.9,4.9,430320.0,4.6957,4.6957,4.6862,4.6862,430320.0
2015-12-17 14:40:00,4.9,4.9,4.87,4.87,825264.0,4.6862,4.6862,4.6575,4.6575,825264.0
2015-12-17 14:50:00,4.87,4.89,4.86,4.88,1076952.0,4.6575,4.6766,4.6479,4.667,1076952.0
2015-12-17 15:00:00,4.88,4.89,4.86,4.87,1238712.0,4.667,4.6766,4.6479,4.6575,1238712.0
2015-12-17 15:10:00,4.87,4.88,4.84,4.85,1721472.0,4.6575,4.667,4.6288,4.6384,1721472.0
2015-12-17 15:20:00,4.85,4.87,4.83,4.86,2739216.0,4.6384,4.6575,4.6192,4.6479,2739216.0
2015-12-17 15:30:00,4.86,4.9,4.85,4.87,1927512.0,4.6479,4.6862,4.6384,4.6575,1927512.0
2015-12-17 15:40:00,4.87,4.88,4.85,4.85,2002512.0,4.6575,4.667,4.6384,4.6384,2002512.0
2015-12-17 15:50:00,4.85,4.86,4.79,4.79,8825880.0,4.6384,4.6479,4.581,4.581,8825880.0
2015-12-18 09:30:00,4.74,4.75,4.7,4.73,5725536.0,4.5332,4.5427,4.4949,4.5236,5725536.0
2015-12-18 09:40:00,4.73,4.77,4.72,4.76,4697112.0,4.5236,4.5618,4.514,4.5523,4697112.0
2015-12-18 09:50:00,4.76,4.78,4.73,4.74,2693784.0,4.5523,4.5714,4.5236,4.5332,2693784.0
2015-12-18 10:00:00,4.74,4.75,4.68,4.68,4230792.0,4.5332,4.5427,4.4758,4.4758,4230792.0
2015-12-18 10:10:00,4.68,4.7,4.66,4.67,4884480.0,4.4758,4.4949,4.4566,4.4662,4884480.0
2015-12-18 10:20:00,4.67,4.71,4.67,4.67,2110392.0,4.4662,4.5045,4.4662,4.4662,2110392.0
2015-12-18 10:30:00,4.67,4.68,4.64,4.65,3857880.0,4.4662,4.4758,4.4375,4.4471,3857880.0
2015-12-18 10:40:00,4.65,4.65,4.63,4.63,2274432.0,4.4471,4.4471,4.428,4.428,2274432.0
2015-12-18 10:50:00,4.64,4.69,4.64,4.69,1849176.0,4.4375,4.4853,4.4375,4.4853,1849176.0
2015-12-18 11:00:00,4.69,4.7,4.67,4.7,1437024.0,4.4853,4.4949,4.4662,4.4949,1437024.0
2015-12-18 11:10:00,4.69,4.73,4.69,4.7,2224392.0,4.4853,4.5236,4.4853,4.4949,2224392.0
2015-12-18 11:20:00,4.7,4.71,4.68,4.69,1166208.0,4.4949,4.5045,4.4758,4.4853,1166208.0
2015-12-18 11:30:00,4.69,4.7,4.68,4.7,1210968.0,4.4853,4.4949,4.4758,4.4949,1210968.0
2015-12-18 11:40:00,4.7,4.71,4.67,4.68,815640.0,4.4949,4.5045,4.4662,4.4758,815640.0
2015-12-18 11:50:00,4.68,4.68,4.65,4.66,1229496.0,4.4758,4.4758,4.4471,4.4566,1229496.0
2015-12-18 12:00:00,4.66,4.68,4.65,4.66,1466568.0,4.4566,4.4758,4.4471,4.4566,1466568.0
2015-12-18 12:10:00,4.66,4.68,4.63,4.63,2338656.0,4.4566,4.4758,4.428,4.428,2338656.0
2015-12-18 12:20:00,4.63,4.64,4.62,4.62,2704344.0,4.428,4.4375,4.4184,4.4184,2704344.0
2015-12-18 12:30:00,4.62,4.62,4.59,4.59,3392952.0,4.4184,4.4184,4.3897,4.3897,3392952.0
2015-12-18 12:40:00,4.59,4.62,4.59,4.62,1702416.0,4.3897,4.4184,4.3897,4.4184,1702416.0
2015-12-18 12:50:00,4.62,4.62,4.58,4.59,2036208.0,4.4184,4.4184,4.3801,4.3897,2036208.0
2015-12-18 13:00:00,4.59,4.64,4.58,4.62,2356608.0,4.3897,4.4375,4.3801,4.4184,2356608.0
2015-12-18 13:10:00,4.62,4.63,4.61,4.63,1161912.0,4.4184,4.428,4.4088,4.428,1161912.0
2015-12-18 13:20:00,4.63,4.63,4.6,4.6,945672.0,4.428,4.428,4.3993,4.3993,945672.0
2015-12-18 13:30:00,4.6,4.61,4.59,4.59,906504.0,4.3993,4.4088,4.3897,4.3897,906504.0
2015-12-18 13:40:00,4.59,4.62,4.59,4.6,608928.0,4.3897,4.4184,4.3897,4.3993,608928.0
2015-12-18 13:50:00,4.6,4.64,4.6,4.63,1210320.0,4.3993,4.4375,4.3993,4.428,1210320.0
2015-12-18 14:00:00,4.63,4.65,4.62,4.65,1557600.0,4.428,4.4471,4.4184,4.4471,1557600.0
2015-12-18 14:10:00,4.65,4.65,4.61,4.62,1830408.0,4.4471,4.4471,4.4088,4.4184,1830408.0
2015-12-18 14:20:00,4.62,4.66,4.62,4.66,1721400.0,4.4184,4.4566,4.4184,4.4566,1721400.0
2015-12-18 14:30:00,4.66,4.66,4.64,4.64,1408512.0,4.4566,4.4566,4.4375,4.4375,1408512.0
2015-12-18 14:40:00,4.64,4.64,4.6,4.61,1932792.0,4.4375,4.4375,4.3993,4.4088,1932792.0
2015-12-18 14:50:00,4.6,4.62,4.59,4.6,1823184.0,4.3993,4.4184,4.3897,4.3993,1823184.0
2015-12-18 15:00:00,4.6,4.62,4.59,4.62,1140768.0,4.3993,4.4184,4.3897,4.4184,1140768.0
2015-12-18 15:10:00,4.61,4.61,4.55,4.56,5319648.0,4.4088,4.4088,4.3514,4.361,5319648.0
2015-12-18 15:20:00,4.56,4.58,4.54,4.57,3147384.0,4.361,4.3801,4.3419,4.3706,3147384.0
2015-12-18 15:30:00,4.57,4.6,4.57,4.59,2077848.0,4.3706,4.3993,4.3706,4.3897,2077848.0
2015-12-18 15:40:00,4.59,4.61,4.59,4.59,2951304.0,4.3897,4.4088,4.3897,4.3897,2951304.0
2015-12-18 15:50:00,4.59,4.59,4.52,4.53,6087648.0,4.3897,4.3897,4.3228,4.3323,6087648.0
2015-12-21 09:30:00,4.64,4.66,4.62,4.63,4881408.0,4.4375,4.4566,4.4184,4.428,4881408.0
2015-12-21 09:40:00,4.63,4.64,4.61,4.64,3778104.0,4.428,4.4375,4.4088,4.4375,3778104.0
2015-12-21 09:50:00,4.63,4.64,4.6,4.6,2388048.0,4.428,4.4375,4.3993,4.3993,2388048.0
2015-12-21 10:00:00,4.6,4.64,4.6,4.63,1900920.0,4.3993,4.4375,4.3993,4.428,1900920.0
2015-12-21 10:10:00,4.63,4.65,4.62,4.65,2019288.0,4.428,4.4471,4.4184,4.4471,2019288.0
2015-12-21 10:20:00,4.65,4.65,4.63,4.64,1143168.0,4.4471,4.4471,4.428,4.4375,1143168.0
2015-12-21 10:30:00,4.64,4.66,4.64,4.64,1409424.0,4.4375,4.4566,4.4375,4.4375,1409424.0
2015-12-21 10:40:00,4.64,4.65,4.61,4.62,1333176.0,4.4375,4.4471,4.4088,4.4184,1333176.0
2015-12-21 10:50:00,4.62,4.62,4.6,4.62,1595568.0,4.4184,4.4184,4.3993,4.4184,1595568.0
2015-12-21 11:00:00,4.61,4.63,4.6,4.61,1581288.0,4.4088,4.428,4.3993,4.4088,1581288.0
2015-12-21 11:10:00,4.61,4.61,4.59,4.6,1171920.0,4.4088,4.4088,4.3897,4.3993,1171920.0
2015-12-21 11:20:00,4.59,4.61,4.59,4.6,1656264.0,4.3897,4.4088,4.3897,4.3993,1656264.0
2015-12-21 11:30:00,4.6,4.6,4.55,4.55,2875392.0,4.3993,4.3993,4.3514,4.3514,2875392.0
2015-12-21 11:40:00,4.56,4.56,4.54,4.56,926088.0,4.361,4.361,4.3419,4.361,926088.0
2015-12-21 11:50:00,4.56,4.59,4.55,4.58,1269120.0,4.361,4.3897,4.3514,4.3801,1269120.0
2015-12-21 12:00:00,4.58,4.59,4.58,4.59,1242648.0,4.3801,4.3897,4.3801,4.3897,1242648.0
2015-12-21 12:10:00,4.59,4.6,4.58,4.58,1063368.0,4.3897,4.3993,4.3801,4.3801,1063368.0
2015-12-21 12:20:00,4.58,4.6,4.58,4.58,556608.0,4.3801,4.3993,4.3801,4.3801,556608.0
2015-12-21 12:30:00,4.59,4.61,4.59,4.59,868200.0,4.3897,4.4088,4.3897,4.3897,868200.0
2015-12-21 12:40:00,4.59,4.6,4.59,4.59,336408.0,4.3897,4.3993,4.3897,4.3897,336408.0
2015-12-21 12:50:00,4.6,4.62,4.6,4.62,1048296.0,4.3993,4.4184,4.3993,4.4184,1048296.0
2015-12-21 13:00:00,4.62,4.63,4.62,4.62,1353792.0,4.4184,4.428,4.4184,4.4184,1353792.0
2015-12-21 13:10:00,4.62,4.63,4.62,4.62,528888.0,4.4184,4.428,4.4184,4.4184,528888.0
2015-12-21 13:20:00,4.62,4.63,4.61,4.63,675216.0,4.4184,4.428,4.4088,4.428,675216.0
2015-12-21 13:30:00,4.63,4.64,4.63,4.64,2101512.0,4.428,4.4375,4.428,4.4375,2101512.0
2015-12-21 13:40:00,4.64,4.64,4.63,4.63,504120.0,4.4375,4.4375,4.428,4.428,504120.0
2015-12-21 13:50:00,4.63,4.64,4.62,4.63,638376.0,4.428,4.4375,4.4184,4.428,638376.0
2015-12-21 14:00:00,4.63,4.64,4.63,4.63,439008.0,4.428,4.4375,4.428,4.428,439008.0
2015-12-21 14:10:00,4.63,4.63,4.62,4.62,837912.0,4.428,4.428,4.4184,4.4184,837912.0
2015-12-21 14:20:00,4.62,4.63,4.6,4.61,592968.0,4.4184,4.428,4.3993,4.4088,592968.0
2015-12-21 14:30:00,4.6,4.61,4.6,4.6,501144.0,4.3993,4.4088,4.3993,4.3993,501144.0
2015-12-21 14:40:00,4.59,4.59,4.58,4.59,947376.0,4.3897,4.3897,4.3801,4.3897,947376.0
2015-12-21 14:50:00,4.59,4.6,4.58,4.59,597264.0,4.3897,4.3993,4.3801,4.3897,597264.0
2015-12-21 15:00:00,4.59,4.6,4.57,4.58,1475520.0,4.3897,4.3993,4.3706,4.3801,1475520.0
2015-12-21 15:10:00,4.58,4.58,4.56,4.57,1384944.0,4.3801,4.3801,4.361,4.3706,1384944.0
2015-12-21 15:20:00,4.56,4.58,4.56,4.58,805824.0,4.361,4.3801,4.361,4.3801,805824.0
2015-12-21 15:30:00,4.58,4.6,4.57,4.59,1908144.0,4.3801,4.3993,4.3706,4.3897,1908144.0
2015-12-21 15:40:00,4.59,4.63,4.59,4.62,1650192.0,4.3897,4.428,4.3897,4.4184,1650192.0
2015-12-21 15:50:00,4.63,4.67,4.62,4.67,5437560.0,4.428,4.4662,4.4184,4.4662,5437560.0
2015-12-22 09:30:00,4.74,4.74,4.68,4.69,4969008.0,4.5332,4.5332,4.4758,4.4853,4969008.0
2015-12-22 09:40:00,4.69,4.7,4.67,4.67,2417184.0,4.4853,4.4949,4.4662,4.4662,2417184.0
2015-12-22 09:50:00,4.67,4.7,4.67,4.69,1594776.0,4.4662,4.4949,4.4662,4.4853,1594776.0
2015-12-22 10:00:00,4.69,4.7,4.67,4.69,2788992.0,4.4853,4.4949,4.4662,4.4853,2788992.0
2015-12-22 10:10:00,4.69,4.7,4.67,4.68,1938768.0,4.4853,4.4949,4.4662,4.4758,1938768.0
2015-12-22 10:20:00,4.68,4.73,4.68,4.72,2476680.0,4.4758,4.5236,4.4758,4.514,2476680.0
2015-12-22 10:30:00,4.72,4.73,4.71,4.72,1547664.0,4.514,4.5236,4.5045,4.514,1547664.0
2015-12-22 10:40:00,4.72,4.73,4.7,4.71,889680.0,4.514,4.5236,4.4949,4.5045,889680.0
2015-12-22 10:50:00,4.71,4.71,4.68,4.69,1312848.0,4.5045,4.5045,4.4758,4.4853,1312848.0
2015-12-22 11:00:00,4.69,4.7,4.69,4.7,426360.0,4.4853,4.4949,4.4853,4.4949,426360.0
2015-12-22 11:10:00,4.7,4.71,4.69,4.69,930216.0,4.4949,4.5045,4.4853,4.4853,930216.0
2015-12-22 11:20:00,4.69,4.69,4.66,4.68,1499592.0,4.4853,4.4853,4.4566,4.4758,1499592.0
2015-12-22 11:30:00,4.68,4.72,4.67,4.71,1842648.0,4.4758,4.514,4.4662,4.5045,1842648.0
2015-12-22 11:40:00,4.71,4.72,4.7,4.71,1369512.0,4.5045,4.514,4.4949,4.5045,1369512.0
2015-12-22 11:50:00,4.71,4.71,4.69,4.7,551040.0,4.5045,4.5045,4.4853,4.4949,551040.0
2015-12-22 12:00:00,4.7,4.71,4.67,4.68,1689168.0,4.4949,4.5045,4.4662,4.4758,1689168.0
2015-12-22 12:10:00,4.68,4.69,4.67,4.69,1448880.0,4.4758,4.4853,4.4662,4.4853,1448880.0
2015-12-22 12:20:00,4.69,4.69,4.68,4.69,970992.0,4.4853,4.4853,4.4758,4.4853,970992.0
2015-12-22 12:30:00,4.69,4.72,4.69,4.71,1472928.0,4.4853,4.514,4.4853,4.5045,1472928.0
2015-12-22 12:40:00,4.71,4.71,4.71,4.71,839544.0,4.5045,4.5045,4.5045,4.5045,839544.0
2015-12-22 12:50:00,4.71,4.72,4.71,4.72,839040.0,4.5045,4.514,4.5045,4.514,839040.0
2015-12-22 13:00:00,4.72,4.73,4.7,4.7,1145664.0,4.514,4.5236,4.4949,4.4949,1145664.0
2015-12-22 13:10:00,4.7,4.71,4.69,4.7,1209216.0,4.4949,4.5045,4.4853,4.4949,1209216.0
2015-12-22 13:20:00,4.71,4.71,4.69,4.7,631272.0,4.5045,4.5045,4.4853,4.4949,631272.0
2015-12-22 13:30:00,4.7,4.7,4.69,4.7,807576.0,4.4949,4.4949,4.4853,4.4949,807576.0
2015-12-22 13:40:00,4.7,4.72,4.69,4.72,796632.0,4.4949,4.514,4.4853,4.514,796632.0
2015-12-22 13:50:00,4.72,4.73,4.71,4.73,2146272.0,4.514,4.5236,4.5045,4.5236,2146272.0
2015-12-22 14:00:00,4.73,4.73,4.72,4.73,1129584.0,4.5236,4.5236,4.514,4.5236,1129584.0
2015-12-22 14:10:00,4.73,4.74,4.73,4.74,1064424.0,4.5236,4.5332,4.5236,4.5332,1064424.0
2015-12-22 14:20:00,4.74,4.75,4.73,4.73,2506176.0,4.5332,4.5427,4.5236,4.5236,2506176.0
2015-12-22 14:30:00,4.73,4.74,4.73,4.74,739440.0,4.5236,4.5332,4.5236,4.5332,739440.0
2015-12-22 14:40:00,4.74,4.75,4.73,4.73,1038552.0,4.5332,4.5427,4.5236,4.5236,1038552.0
2015-12-22 14:50:00,4.73,4.75,4.73,4.75,1792200.0,4.5236,4.5427,4.5236,4.5427,1792200.0
2015-12-22 15:00:00,4.75,4.76,4.74,4.75,2474880.0,4.5427,4.5523,4.5332,4.5427,2474880.0
2015-12-22 15:10:00,4.75,4.76,4.75,4.76,1894896.0,4.5427,4.5523,4.5427,4.5523,1894896.0
2015-12-22 15:20:00,4.76,4.77,4.76,4.77,2079240.0,4.5523,4.5618,4.5523,4.5618,2079240.0
2015-12-22 15:30:00,4.77,4.77,4.75,4.76,953616.0,4.5618,4.5618,4.5427,4.5523,953616.0
2015-12-22 15:40:00,4.76,4.76,4.72,4.73,2341104.0,4.5523,4.5523,4.514,4.5236,2341104.0
2015-12-22 15:50:00,4.73,4.75,4.73,4.75,2612904.0,4.5236,4.5427,4.5236,4.5427,2612904.0
2015-12-23 09:30:00,4.83,4.84,4.82,4.82,2651112.0,4.6192,4.6288,4.6097,4.6097,2651112.0
2015-12-23 09:40:00,4.82,4.84,4.81,4.83,2204040.0,4.6097,4.6288,4.6001,4.6192,2204040.0
2015-12-23 09:50:00,4.84,4.85,4.83,4.84,2053752.0,4.6288,4.6384,4.6192,4.6288,2053752.0
2015-12-23 10:00:00,4.84,4.86,4.83,4.84,3491160.0,4.6288,4.6479,4.6192,4.6288,3491160.0
2015-12-23 10:10:00,4.84,4.85,4.83,4.83,1383792.0,4.6288,4.6384,4.6192,4.6192,1383792.0
2015-12-23 10:20:00,4.83,4.84,4.81,4.81,1626792.0,4.6192,4.6288,4.6001,4.6001,1626792.0
2015-12-23 10:30:00,4.82,4.84,4.81,4.83,2295840.0,4.6097,4.6288,4.6001,4.6192,2295840.0
2015-12-23 10:40:00,4.83,4.84,4.83,4.83,1363632.0,4.6192,4.6288,4.6192,4.6192,1363632.0
2015-12-23 10:50:00,4.83,4.84,4.82,4.84,1051824.0,4.6192,4.6288,4.6097,4.6288,1051824.0
2015-12-23 11:00:00,4.84,4.84,4.82,4.82,993744.0,4.6288,4.6288,4.6097,4.6097,993744.0
2015-12-23 11:10:00,4.82,4.82,4.81,4.82,655296.0,4.6097,4.6097,4.6001,4.6097,655296.0
2015-12-23 11:20:00,4.82,4.83,4.8,4.81,1134768.0,4.6097,4.6192,4.5905,4.6001,1134768.0
2015-12-23 11:30:00,4.81,4.82,4.81,4.81,930384.0,4.6001,4.6097,4.6001,4.6001,930384.0
2015-12-23 11:40:00,4.81,4.82,4.81,4.82,625752.0,4.6001,4.6097,4.6001,4.6097,625752.0
2015-12-23 11:50:00,4.81,4.83,4.81,4.83,848424.0,4.6001,4.6192,4.6001,4.6192,848424.0
2015-12-23 12:00:00,4.83,4.84,4.83,4.84,1174968.0,4.6192,4.6288,4.6192,4.6288,1174968.0
2015-12-23 12:10:00,4.84,4.84,4.83,4.83,897816.0,4.6288,4.6288,4.6192,4.6192,897816.0
2015-12-23 12:20:00,4.83,4.84,4.83,4.83,663144.0,4.6192,4.6288,4.6192,4.6192,663144.0
2015-12-23 12:30:00,4.83,4.83,4.82,4.82,492336.0,4.6192,4.6192,4.6097,4.6097,492336.0
2015-12-23 12:40:00,4.82,4.82,4.81,4.82,559320.0,4.6097,4.6097,4.6001,4.6097,559320.0
2015-12-23 12:50:00,4.82,4.83,4.81,4.82,646224.0,4.6097,4.6192,4.6001,4.6097,646224.0
2015-12-23 13:00:00,4.82,4.83,4.81,4.81,680448.0,4.6097,4.6192,4.6001,4.6001,680448.0
2015-12-23 13:10:00,4.81,4.82,4.81,4.81,544656.0,4.6001,4.6097,4.6001,4.6001,544656.0
2015-12-23 13:20:00,4.81,4.82,4.81,4.82,605640.0,4.6001,4.6097,4.6001,4.6097,605640.0
2015-12-23 13:30:00,4.82,4.82,4.8,4.81,1069608.0,4.6097,4.6097,4.5905,4.6001,1069608.0
2015-12-23 13:40:00,4.81,4.83,4.81,4.83,1205232.0,4.6001,4.6192,4.6001,4.6192,1205232.0
2015-12-23 13:50:00,4.83,4.84,4.82,4.83,1141848.0,4.6192,4.6288,4.6097,4.6192,1141848.0
2015-12-23 14:00:00,4.83,4.84,4.83,4.84,943872.0,4.6192,4.6288,4.6192,4.6288,943872.0
2015-12-23 14:10:00,4.84,4.85,4.83,4.85,2163264.0,4.6288,4.6384,4.6192,4.6384,2163264.0
2015-12-23 14:20:00,4.85,4.85,4.84,4.85,1185096.0,4.6384,4.6384,4.6288,4.6384,1185096.0
2015-12-23 14:30:00,4.85,4.87,4.85,4.87,1116888.0,4.6384,4.6575,4.6384,4.6575,1116888.0
2015-12-23 14:40:00,4.86,4.87,4.86,4.86,922608.0,4.6479,4.6575,4.6479,4.6479,922608.0
2015-12-23 14:50:00,4.86,4.86,4.86,4.86,743088.0,4.6479,4.6479,4.6479,4.6479,743088.0
2015-12-23 15:00:00,4.86,4.87,4.84,4.84,1262328.0,4.6479,4.6575,4.6288,4.6288,1262328.0
2015-12-23 15:10:00,4.84,4.85,4.84,4.85,987864.0,4.6288,4.6384,4.6288,4.6384,987864.0
2015-12-23 15:20:00,4.85,4.85,4.84,4.85,1106400.0,4.6384,4.6384,4.6288,4.6384,1106400.0
2015-12-23 15:30:00,4.85,4.85,4.83,4.84,1594776.0,4.6384,4.6384,4.6192,4.6288,1594776.0
2015-12-23 15:40:00,4.84,4.86,4.84,4.85,1170552.0,4.6288,4.6479,4.6288,4.6384,1170552.0
2015-12-23 15:50:00,4.85,4.86,4.85,4.86,2550984.0,4.6384,4.6479,4.6384,4.6479,2550984.0
2015-12-24 09:30:00,4.86,4.89,4.85,4.88,3342744.0,4.6479,4.6766,4.6384,4.667,3342744.0
2015-12-24 09:40:00,4.88,4.88,4.86,4.87,1471872.0,4.667,4.667,4.6479,4.6575,1471872.0
2015-12-24 09:50:00,4.87,4.88,4.86,4.87,803136.0,4.6575,4.667,4.6479,4.6575,803136.0
2015-12-24 10:00:00,4.86,4.87,4.85,4.86,1236144.0,4.6479,4.6575,4.6384,4.6479,1236144.0
2015-12-24 10:10:00,4.86,4.87,4.85,4.87,1133592.0,4.6479,4.6575,4.6384,4.6575,1133592.0
2015-12-24 10:20:00,4.87,4.88,4.86,4.88,687504.0,4.6575,4.667,4.6479,4.667,687504.0
2015-12-24 10:30:00,4.88,4.88,4.86,4.86,540648.0,4.667,4.667,4.6479,4.6479,540648.0
2015-12-24 10:40:00,4.86,4.87,4.86,4.87,528960.0,4.6479,4.6575,4.6479,4.6575,528960.0
2015-12-24 10:50:00,4.87,4.88,4.86,4.87,466584.0,4.6575,4.667,4.6479,4.6575,466584.0
2015-12-24 11:00:00,4.87,4.88,4.87,4.88,363336.0,4.6575,4.667,4.6575,4.667,363336.0
2015-12-24 11:10:00,4.88,4.88,4.87,4.88,1036032.0,4.667,4.667,4.6575,4.667,1036032.0
2015-12-24 11:20:00,4.88,4.88,4.87,4.87,369336.0,4.667,4.667,4.6575,4.6575,369336.0
2015-12-24 11:30:00,4.87,4.88,4.86,4.87,580368.0,4.6575,4.667,4.6479,4.6575,580368.0
2015-12-24 11:40:00,4.87,4.89,4.87,4.89,889272.0,4.6575,4.6766,4.6575,4.6766,889272.0
2015-12-24 11:50:00,4.89,4.9,4.89,4.89,1503600.0,4.6766,4.6862,4.6766,4.6766,1503600.0
2015-12-24 12:00:00,4.89,4.9,4.89,4.89,493224.0,4.6766,4.6862,4.6766,4.6766,493224.0
2015-12-24 12:10:00,4.89,4.9,4.88,4.89,770208.0,4.6766,4.6862,4.667,4.6766,770208.0
2015-12-24 12:20:00,4.89,4.9,4.89,4.9,742488.0,4.6766,4.6862,4.6766,4.6862,742488.0
2015-12-24 12:30:00,4.89,4.9,4.89,4.89,887232.0,4.6766,4.6862,4.6766,4.6766,887232.0
2015-12-24 12:40:00,4.89,4.89,4.88,4.89,658248.0,4.6766,4.6766,4.667,4.6766,658248.0
2015-12-24 12:50:00,4.88,4.88,4.85,4.85,3334656.0,4.667,4.667,4.6384,4.6384,3334656.0
2015-12-28 09:30:00,4.82,4.82,4.79,4.81,3197928.0,4.6097,4.6097,4.581,4.6001,3197928.0
2015-12-28 09:40:00,4.81,4.83,4.8,4.82,1436472.0,4.6001,4.6192,4.5905,4.6097,1436472.0
2015-12-28 09:50:00,4.82,4.82,4.8,4.81,1219032.0,4.6097,4.6097,4.5905,4.6001,1219032.0
2015-12-28 10:00:00,4.81,4.81,4.77,4.78,4466184.0,4.6001,4.6001,4.5618,4.5714,4466184.0
2015-12-28 10:10:00,4.78,4.78,4.76,4.77,3114264.0,4.5714,4.5714,4.5523,4.5618,3114264.0
2015-12-28 10:20:00,4.77,4.78,4.76,4.77,1185000.0,4.5618,4.5714,4.5523,4.5618,1185000.0
2015-12-28 10:30:00,4.77,4.77,4.76,4.77,1060080.0,4.5618,4.5618,4.5523,4.5618,1060080.0
2015-12-28 10:40:00,4.76,4.77,4.74,4.74,2611344.0,4.5523,4.5618,4.5332,4.5332,2611344.0
2015-12-28 10:50:00,4.74,4.74,4.72,4.73,2159040.0,4.5332,4.5332,4.514,4.5236,2159040.0
2015-12-28 11:00:00,4.73,4.74,4.72,4.74,898224.0,4.5236,4.5332,4.514,4.5332,898224.0
2015-12-28 11:10:00,4.73,4.75,4.73,4.74,697992.0,4.5236,4.5427,4.5236,4.5332,697992.0
2015-12-28 11:20:00,4.74,4.76,4.74,4.75,1158912.0,4.5332,4.5523,4.5332,4.5427,1158912.0
2015-12-28 11:30:00,4.75,4.77,4.74,4.76,1074024.0,4.5427,4.5618,4.5332,4.5523,1074024.0
2015-12-28 11:40:00,4.76,4.77,4.76,4.77,646968.0,4.5523,4.5618,4.5523,4.5618,646968.0
2015-12-28 11:50:00,4.77,4.79,4.77,4.77,1206600.0,4.5618,4.581,4.5618,4.5618,1206600.0
2015-12-28 12:00:00,4.77,4.79,4.77,4.78,688272.0,4.5618,4.581,4.5618,4.5714,688272.0
2015-12-28 12:10:00,4.78,4.78,4.77,4.77,1050936.0,4.5714,4.5714,4.5618,4.5618,1050936.0
2015-12-28 12:20:00,4.77,4.78,4.76,4.78,850728.0,4.5618,4.5714,4.5523,4.5714,850728.0
2015-12-28 12:30:00,4.78,4.78,4.77,4.78,225456.0,4.5714,4.5714,4.5618,4.5714,225456.0
2015-12-28 12:40:00,4.78,4.78,4.77,4.78,249984.0,4.5714,4.5714,4.5618,4.5714,249984.0
2015-12-28 12:50:00,4.78,4.79,4.77,4.78,347520.0,4.5714,4.581,4.5618,4.5714,347520.0
2015-12-28 13:00:00,4.78,4.79,4.78,4.79,417456.0,4.5714,4.581,4.5714,4.581,417456.0
2015-12-28 13:10:00,4.79,4.82,4.78,4.82,1669752.0,4.581,4.6097,4.5714,4.6097,1669752.0
2015-12-28 13:20:00,4.82,4.82,4.81,4.81,674760.0,4.6097,4.6097,4.6001,4.6001,674760.0
2015-12-28 13:30:00,4.81,4.84,4.81,4.82,986160.0,4.6001,4.6288,4.6001,4.6097,986160.0
2015-12-28 13:40:00,4.82,4.82,4.81,4.81,542088.0,4.6097,4.6097,4.6001,4.6001,542088.0
2015-12-28 13:50:00,4.81,4.82,4.8,4.81,494352.0,4.6001,4.6097,4.5905,4.6001,494352.0
2015-12-28 14:00:00,4.8,4.82,4.8,4.82,624840.0,4.5905,4.6097,4.5905,4.6097,624840.0
2015-12-28 14:10:00,4.82,4.82,4.8,4.82,306744.0,4.6097,4.6097,4.5905,4.6097,306744.0
2015-12-28 14:20:00,4.82,4.83,4.81,4.83,339072.0,4.6097,4.6192,4.6001,4.6192,339072.0
2015-12-28 14:30:00,4.83,4.83,4.81,4.82,867192.0,4.6192,4.6192,4.6001,4.6097,867192.0
2015-12-28 14:40:00,4.82,4.83,4.81,4.82,945384.0,4.6097,4.6192,4.6001,4.6097,945384.0
2015-12-28 14:50:00,4.82,4.83,4.82,4.82,823224.0,4.6097,4.6192,4.6097,4.6097,823224.0
2015-12-28 15:00:00,4.83,4.83,4.82,4.82,766512.0,4.6192,4.6192,4.6097,4.6097,766512.0
2015-12-28 15:10:00,4.82,4.83,4.81,4.81,884496.0,4.6097,4.6192,4.6001,4.6001,884496.0
2015-12-28 15:20:00,4.81,4.83,4.81,4.83,1505088.0,4.6001,4.6192,4.6001,4.6192,1505088.0
2015-12-28 15:30:00,4.83,4.84,4.82,4.83,947280.0,4.6192,4.6288,4.6097,4.6192,947280.0
2015-12-28 15:40:00,4.83,4.84,4.82,4.83,1122552.0,4.6192,4.6288,4.6097,4.6192,1122552.0
2015-12-28 15:50:00,4.83,4.85,4.83,4.85,3141912.0,4.6192,4.6384,4.6192,4.6384,3141912.0
2015-12-29 09:30:00,4.94,4.97,4.93,4.96,6436080.0,4.7244,4.7531,4.7149,4.7436,6436080.0
2015-12-29 09:40:00,4.97,4.97,4.95,4.97,2680152.0,4.7531,4.7531,4.734,4.7531,2680152.0
2015-12-29 09:50:00,4.97,4.99,4.97,4.99,2832384.0,4.7531,4.7722,4.7531,4.7722,2832384.0
2015-12-29 10:00:00,4.99,5.02,4.99,5.01,5312232.0,4.7722,4.8009,4.7722,4.7914,5312232.0
2015-12-29 10:10:00,5.01,5.02,5.0,5.01,2026512.0,4.7914,4.8009,4.7818,4.7914,2026512.0
2015-12-29 10:20:00,5.01,5.02,5.01,5.02,1242576.0,4.7914,4.8009,4.7914,4.8009,1242576.0
2015-12-29 10:30:00,5.02,5.03,5.01,5.01,1113048.0,4.8009,4.8105,4.7914,4.7914,1113048.0
2015-12-29 10:40:00,5.01,5.02,5.01,5.02,595776.0,4.7914,4.8009,4.7914,4.8009,595776.0
2015-12-29 10:50:00,5.01,5.02,5.01,5.02,942288.0,4.7914,4.8009,4.7914,4.8009,942288.0
2015-12-29 11:00:00,5.02,5.04,5.02,5.04,1467744.0,4.8009,4.8201,4.8009,4.8201,1467744.0
2015-12-29 11:10:00,5.04,5.05,5.03,5.04,2259408.0,4.8201,4.8296,4.8105,4.8201,2259408.0
2015-12-29 11:20:00,5.05,5.05,5.04,5.04,1548360.0,4.8296,4.8296,4.8201,4.8201,1548360.0
2015-12-29 11:30:00,5.04,5.05,5.04,5.04,1171680.0,4.8201,4.8296,4.8201,4.8201,1171680.0
2015-12-29 11:40:00,5.04,5.04,5.02,5.02,1169112.0,4.8201,4.8201,4.8009,4.8009,1169112.0
2015-12-29 11:50:00,5.02,5.04,5.02,5.04,992328.0,4.8009,4.8201,4.8009,4.8201,992328.0
2015-12-29 12:00:00,5.04,5.05,5.03,5.04,916056.0,4.8201,4.8296,4.8105,4.8201,916056.0
2015-12-29 12:10:00,5.04,5.05,5.04,5.05,923064.0,4.8201,4.8296,4.8201,4.8296,923064.0
2015-12-29 12:20:00,5.05,5.06,5.04,5.04,764784.0,4.8296,4.8392,4.8201,4.8201,764784.0
2015-12-29 12:30:00,5.04,5.05,5.04,5.05,1479072.0,4.8201,4.8296,4.8201,4.8296,1479072.0
2015-12-29 12:40:00,5.05,5.06,5.05,5.05,922824.0,4.8296,4.8392,4.8296,4.8296,922824.0
2015-12-29 12:50:00,5.05,5.06,5.05,5.05,316872.0,4.8296,4.8392,4.8296,4.8296,316872.0
2015-12-29 13:00:00,5.05,5.06,5.05,5.06,945888.0,4.8296,4.8392,4.8296,4.8392,945888.0
2015-12-29 13:10:00,5.06,5.07,5.05,5.06,1046472.0,4.8392,4.8488,4.8296,4.8392,1046472.0
2015-12-29 13:20:00,5.07,5.07,5.06,5.07,796944.0,4.8488,4.8488,4.8392,4.8488,796944.0
2015-12-29 13:30:00,5.07,5.07,5.06,5.06,447528.0,4.8488,4.8488,4.8392,4.8392,447528.0
2015-12-29 13:40:00,5.06,5.08,5.06,5.07,567384.0,4.8392,4.8583,4.8392,4.8488,567384.0
2015-12-29 13:50:00,5.08,5.09,5.08,5.09,2132544.0,4.8583,4.8679,4.8583,4.8679,2132544.0
2015-12-29 14:00:00,5.09,5.1,5.09,5.09,1009800.0,4.8679,4.8774,4.8679,4.8679,1009800.0
2015-12-29 14:10:00,5.09,5.09,5.08,5.09,608688.0,4.8679,4.8679,4.8583,4.8679,608688.0
2015-12-29 14:20:00,5.09,5.1,5.09,5.1,901608.0,4.8679,4.8774,4.8679,4.8774,901608.0
2015-12-29 14:30:00,5.1,5.1,5.08,5.09,1308336.0,4.8774,4.8774,4.8583,4.8679,1308336.0
2015-12-29 14:40:00,5.09,5.1,5.09,5.1,1304928.0,4.8679,4.8774,4.8679,4.8774,1304928.0
2015-12-29 14:50:00,5.1,5.1,5.09,5.1,823944.0,4.8774,4.8774,4.8679,4.8774,823944.0
2015-12-29 15:00:00,5.1,5.11,5.1,5.11,1501152.0,4.8774,4.887,4.8774,4.887,1501152.0
2015-12-29 15:10:00,5.11,5.11,5.1,5.1,2206320.0,4.887,4.887,4.8774,4.8774,2206320.0
2015-12-29 15:20:00,5.1,5.1,5.09,5.09,2700264.0,4.8774,4.8774,4.8679,4.8679,2700264.0
2015-12-29 15:30:00,5.09,5.1,5.07,5.07,3474480.0,4.8679,4.8774,4.8488,4.8488,3474480.0
2015-12-29 15:40:00,5.07,5.08,5.07,5.07,2412816.0,4.8488,4.8583,4.8488,4.8488,2412816.0
2015-12-29 15:50:00,5.07,5.08,5.07,5.07,3751776.0,4.8488,4.8583,4.8488,4.8488,3751776.0
2015-12-30 09:30:00,5.06,5.07,5.02,5.02,2760744.0,4.8392,4.8488,4.8009,4.8009,2760744.0
2015-12-30 09:40:00,5.02,5.03,5.0,5.01,1751256.0,4.8009,4.8105,4.7818,4.7914,1751256.0
2015-12-30 09:50:00,5.01,5.01,4.99,5.0,1414776.0,4.7914,4.7914,4.7722,4.7818,1414776.0
2015-12-30 10:00:00,5.0,5.02,5.0,5.0,1747632.0,4.7818,4.8009,4.7818,4.7818,1747632.0
2015-12-30 10:10:00,5.0,5.02,5.0,5.01,1783680.0,4.7818,4.8009,4.7818,4.7914,1783680.0
2015-12-30 10:20:00,5.01,5.01,4.98,4.98,3527232.0,4.7914,4.7914,4.7627,4.7627,3527232.0
2015-12-30 10:30:00,4.98,5.0,4.98,4.99,1280328.0,4.7627,4.7818,4.7627,4.7722,1280328.0
2015-12-30 10:40:00,4.99,5.01,4.99,5.01,1089048.0,4.7722,4.7914,4.7722,4.7914,1089048.0
2015-12-30 10:50:00,5.01,5.02,5.01,5.01,1190544.0,4.7914,4.8009,4.7914,4.7914,1190544.0
2015-12-30 11:00:00,5.01,5.02,5.01,5.02,1398312.0,4.7914,4.8009,4.7914,4.8009,1398312.0
2015-12-30 11:10:00,5.02,5.02,5.0,5.0,831648.0,4.8009,4.8009,4.7818,4.7818,831648.0
2015-12-30 11:20:00,5.0,5.01,4.99,5.01,469584.0,4.7818,4.7914,4.7722,4.7914,469584.0
2015-12-30 11:30:00,5.0,5.01,5.0,5.0,508320.0,4.7818,4.7914,4.7818,4.7818,508320.0
2015-12-30 11:40:00,5.01,5.01,5.0,5.0,549024.0,4.7914,4.7914,4.7818,4.7818,549024.0
2015-12-30 11:50:00,5.0,5.01,5.0,5.01,460680.0,4.7818,4.7914,4.7818,4.7914,460680.0
2015-12-30 12:00:00,5.01,5.02,5.0,5.02,507120.0,4.7914,4.8009,4.7818,4.8009,507120.0
2015-12-30 12:10:00,5.02,5.02,5.01,5.01,413760.0,4.8009,4.8009,4.7914,4.7914,413760.0
2015-12-30 12:20:00,5.02,5.02,5.01,5.02,504360.0,4.8009,4.8009,4.7914,4.8009,504360.0
2015-12-30 12:30:00,5.02,5.02,5.01,5.01,323832.0,4.8009,4.8009,4.7914,4.7914,323832.0
2015-12-30 12:40:00,5.01,5.01,5.0,5.01,706992.0,4.7914,4.7914,4.7818,4.7914,706992.0
2015-12-30 12:50:00,5.01,5.01,5.0,5.01,189600.0,4.7914,4.7914,4.7818,4.7914,189600.0
2015-12-30 13:00:00,5.0,5.01,5.0,5.0,261912.0,4.7818,4.7914,4.7818,4.7818,261912.0
2015-12-30 13:10:00,5.0,5.01,5.0,5.01,417504.0,4.7818,4.7914,4.7818,4.7914,417504.0
2015-12-30 13:20:00,5.0,5.01,5.0,5.01,349416.0,4.7818,4.7914,4.7818,4.7914,349416.0
2015-12-30 13:30:00,5.01,5.02,5.0,5.01,216816.0,4.7914,4.8009,4.7818,4.7914,216816.0
2015-12-30 13:40:00,5.01,5.03,5.01,5.03,1022544.0,4.7914,4.8105,4.7914,4.8105,1022544.0
2015-12-30 13:50:00,5.03,5.03,5.02,5.02,429960.0,4.8105,4.8105,4.8009,4.8009,429960.0
2015-12-30 14:00:00,5.02,5.02,5.01,5.01,434064.0,4.8009,4.8009,4.7914,4.7914,434064.0
2015-12-30 14:10:00,5.02,5.02,5.01,5.02,397128.0,4.8009,4.8009,4.7914,4.8009,397128.0
2015-12-30 14:20:00,5.02,5.02,5.0,5.01,802800.0,4.8009,4.8009,4.7818,4.7914,802800.0
2015-12-30 14:30:00,5.01,5.01,5.0,5.01,316800.0,4.7914,4.7914,4.7818,4.7914,316800.0
2015-12-30 14:40:00,5.01,5.01,5.0,5.01,640896.0,4.7914,4.7914,4.7818,4.7914,640896.0
2015-12-30 14:50:00,5.0,5.01,5.0,5.0,580920.0,4.7818,4.7914,4.7818,4.7818,580920.0
2015-12-30 15:00:00,5.0,5.01,5.0,5.01,1031112.0,4.7818,4.7914,4.7818,4.7914,1031112.0
2015-12-30 15:10:00,5.01,5.02,5.01,5.02,852816.0,4.7914,4.8009,4.7914,4.8009,852816.0
2015-12-30 15:20:00,5.02,5.02,5.0,5.0,854640.0,4.8009,4.8009,4.7818,4.7818,854640.0
2015-12-30 15:30:00,5.0,5.0,4.94,4.97,4565472.0,4.7818,4.7818,4.7244,4.7531,4565472.0
2015-12-30 15:40:00,4.96,4.98,4.95,4.97,1682160.0,4.7436,4.7627,4.734,4.7531,1682160.0
2015-12-30 15:50:00,4.97,4.97,4.94,4.94,2463168.0,4.7531,4.7531,4.7244,4.7244,2463168.0
2015-12-31 09:30:00,4.89,4.89,4.85,4.87,3041208.0,4.6766,4.6766,4.6384,4.6575,3041208.0
2015-12-31 09:40:00,4.87,4.88,4.85,4.86,3706272.0,4.6575,4.667,4.6384,4.6479,3706272.0
2015-12-31 09:50:00,4.86,4.86,4.84,4.86,2033832.0,4.6479,4.6479,4.6288,4.6479,2033832.0
2015-12-31 10:00:00,4.85,4.87,4.84,4.85,1457952.0,4.6384,4.6575,4.6288,4.6384,1457952.0
2015-12-31 10:10:00,4.85,4.87,4.84,4.85,1867848.0,4.6384,4.6575,4.6288,4.6384,1867848.0
2015-12-31 10:20:00,4.85,4.85,4.82,4.82,2380200.0,4.6384,4.6384,4.6097,4.6097,2380200.0
2015-12-31 10:30:00,4.82,4.82,4.8,4.81,2169336.0,4.6097,4.6097,4.5905,4.6001,2169336.0
2015-12-31 10:40:00,4.81,4.83,4.81,4.83,1268568.0,4.6001,4.6192,4.6001,4.6192,1268568.0
2015-12-31 10:50:00,4.83,4.84,4.82,4.83,1117608.0,4.6192,4.6288,4.6097,4.6192,1117608.0
2015-12-31 11:00:00,4.83,4.85,4.83,4.85,2768208.0,4.6192,4.6384,4.6192,4.6384,2768208.0
2015-12-31 11:10:00,4.85,4.86,4.84,4.85,660168.0,4.6384,4.6479,4.6288,4.6384,660168.0
2015-12-31 11:20:00,4.84,4.85,4.83,4.84,1287624.0,4.6288,4.6384,4.6192,4.6288,1287624.0
2015-12-31 11:30:00,4.84,4.85,4.83,4.85,1010904.0,4.6288,4.6384,4.6192,4.6384,1010904.0
2015-12-31 11:40:00,4.85,4.88,4.85,4.87,2921616.0,4.6384,4.667,4.6384,4.6575,2921616.0
2015-12-31 11:50:00,4.87,4.88,4.86,4.88,1321704.0,4.6575,4.667,4.6479,4.667,1321704.0
2015-12-31 12:00:00,4.88,4.89,4.87,4.89,3083736.0,4.667,4.6766,4.6575,4.6766,3083736.0
2015-12-31 12:10:00,4.89,4.89,4.88,4.89,3069552.0,4.6766,4.6766,4.667,4.6766,3069552.0
2015-12-31 12:20:00,4.89,4.9,4.88,4.9,2449536.0,4.6766,4.6862,4.667,4.6862,2449536.0
2015-12-31 12:30:00,4.9,4.9,4.89,4.9,883248.0,4.6862,4.6862,4.6766,4.6862,883248.0
2015-12-31 12:40:00,4.9,4.92,4.9,4.9,2113440.0,4.6862,4.7053,4.6862,4.6862,2113440.0
2015-12-31 12:50:00,4.9,4.9,4.88,4.88,1568832.0,4.6862,4.6862,4.667,4.667,1568832.0
2015-12-31 13:00:00,4.88,4.89,4.85,4.85,3559464.0,4.667,4.6766,4.6384,4.6384,3559464.0
2015-12-31 13:10:00,4.85,4.86,4.85,4.85,2077992.0,4.6384,4.6479,4.6384,4.6384,2077992.0
2015-12-31 13:20:00,4.85,4.85,4.84,4.85,2941488.0,4.6384,4.6384,4.6288,4.6384,2941488.0
2015-12-31 13:30:00,4.84,4.85,4.84,4.85,645456.0,4.6288,4.6384,4.6288,4.6384,645456.0
2015-12-31 13:40:00,4.85,4.87,4.85,4.87,732480.0,4.6384,4.6575,4.6384,4.6575,732480.0
2015-12-31 13:50:00,4.86,4.87,4.86,4.87,1016016.0,4.6479,4.6575,4.6479,4.6575,1016016.0
2015-12-31 14:00:00,4.87,4.87,4.84,4.84,1496352.0,4.6575,4.6575,4.6288,4.6288,1496352.0
2015-12-31 14:10:00,4.84,4.85,4.83,4.84,659160.0,4.6288,4.6384,4.6192,4.6288,659160.0
2015-12-31 14:20:00,4.84,4.84,4.81,4.82,1507008.0,4.6288,4.6288,4.6001,4.6097,1507008.0
2015-12-31 14:30:00,4.82,4.82,4.79,4.8,1533552.0,4.6097,4.6097,4.581,4.5905,1533552.0
2015-12-31 14:40:00,4.8,4.82,4.8,4.82,1745592.0,4.5905,4.6097,4.5905,4.6097,1745592.0
2015-12-31 14:50:00,4.82,4.83,4.81,4.81,699888.0,4.6097,4.6192,4.6001,4.6001,699888.0
2015-12-31 15:00:00,4.81,4.81,4.79,4.79,1983936.0,4.6001,4.6001,4.581,4.581,1983936.0
2015-12-31 15:10:00,4.79,4.81,4.78,4.8,4917648.0,4.581,4.6001,4.5714,4.5905,4917648.0
2015-12-31 15:20:00,4.8,4.8,4.79,4.79,1057296.0,4.5905,4.5905,4.581,4.581,1057296.0
2015-12-31 15:30:00,4.79,4.81,4.79,4.81,1479888.0,4.581,4.6001,4.581,4.6001,1479888.0
2015-12-31 15:40:00,4.81,4.81,4.79,4.8,1551624.0,4.6001,4.6001,4.581,4.5905,1551624.0
2015-12-31 15:50:00,4.79,4.8,4.75,4.76,8968152.0,4.581,4.5905,4.5427,4.5523,8968152.0
2016-01-04 09:30:00,4.44,4.45,4.4,4.43,12286920.0,4.2462,4.2558,4.208,4.2367,12286920.0
2016-01-04 09:40:00,4.43,4.43,4.37,4.39,9993456.0,4.2367,4.2367,4.1793,4.1984,9993456.0
2016-01-04 09:50:00,4.4,4.42,4.39,4.41,5107776.0,4.208,4.2271,4.1984,4.2176,5107776.0
2016-01-04 10:00:00,4.4,4.41,4.34,4.36,7927800.0,4.208,4.2176,4.1506,4.1697,7927800.0
2016-01-04 10:10:00,4.36,4.37,4.33,4.37,5878152.0,4.1697,4.1793,4.141,4.1793,5878152.0
2016-01-04 10:20:00,4.37,4.38,4.34,4.35,3778872.0,4.1793,4.1889,4.1506,4.1602,3778872.0
2016-01-04 10:30:00,4.35,4.35,4.32,4.35,4166328.0,4.1602,4.1602,4.1315,4.1602,4166328.0
2016-01-04 10:40:00,4.35,4.37,4.32,4.37,4203480.0,4.1602,4.1793,4.1315,4.1793,4203480.0
2016-01-04 10:50:00,4.37,4.38,4.32,4.32,3565608.0,4.1793,4.1889,4.1315,4.1315,3565608.0
2016-01-04 11:00:00,4.32,4.32,4.28,4.29,6724416.0,4.1315,4.1315,4.0932,4.1028,6724416.0
2016-01-04 11:10:00,4.29,4.32,4.29,4.31,1615080.0,4.1028,4.1315,4.1028,4.1219,1615080.0
2016-01-04 11:20:00,4.31,4.33,4.3,4.33,1350552.0,4.1219,4.141,4.1124,4.141,1350552.0
2016-01-04 11:30:00,4.33,4.35,4.32,4.35,1711272.0,4.141,4.1602,4.1315,4.1602,1711272.0
2016-01-04 11:40:00,4.35,4.38,4.35,4.37,2958192.0,4.1602,4.1889,4.1602,4.1793,2958192.0
2016-01-04 11:50:00,4.37,4.37,4.35,4.36,1663272.0,4.1793,4.1793,4.1602,4.1697,1663272.0
2016-01-04 12:00:00,4.36,4.36,4.34,4.35,1420032.0,4.1697,4.1697,4.1506,4.1602,1420032.0
2016-01-04 12:10:00,4.35,4.35,4.33,4.35,461088.0,4.1602,4.1602,4.141,4.1602,461088.0
2016-01-04 12:20:00,4.35,4.36,4.34,4.36,399120.0,4.1602,4.1697,4.1506,4.1697,399120.0
2016-01-04 12:30:00,4.35,4.36,4.33,4.36,830160.0,4.1602,4.1697,4.141,4.1697,830160.0
2016-01-04 12:40:00,4.35,4.39,4.34,4.38,2802576.0,4.1602,4.1984,4.1506,4.1889,2802576.0
2016-01-04 12:50:00,4.38,4.4,4.38,4.39,2837928.0,4.1889,4.208,4.1889,4.1984,2837928.0
2016-01-04 13:00:00,4.39,4.41,4.39,4.4,1619880.0,4.1984,4.2176,4.1984,4.208,1619880.0
2016-01-04 13:10:00,4.4,4.42,4.4,4.4,1799976.0,4.208,4.2271,4.208,4.208,1799976.0
2016-01-04 13:20:00,4.4,4.4,4.38,4.4,1134480.0,4.208,4.208,4.1889,4.208,1134480.0
2016-01-04 13:30:00,4.39,4.41,4.38,4.41,852312.0,4.1984,4.2176,4.1889,4.2176,852312.0
2016-01-04 13:40:00,4.41,4.41,4.39,4.4,1132776.0,4.2176,4.2176,4.1984,4.208,1132776.0
2016-01-04 13:50:00,4.39,4.41,4.39,4.39,1269864.0,4.1984,4.2176,4.1984,4.1984,1269864.0
2016-01-04 14:00:00,4.39,4.39,4.36,4.38,1516608.0,4.1984,4.1984,4.1697,4.1889,1516608.0
2016-01-04 14:10:00,4.38,4.39,4.36,4.39,669648.0,4.1889,4.1984,4.1697,4.1984,669648.0
2016-01-04 14:20:00,4.39,4.41,4.39,4.4,1247472.0,4.1984,4.2176,4.1984,4.208,1247472.0
2016-01-04 14:30:00,4.4,4.4,4.35,4.37,2712216.0,4.208,4.208,4.1602,4.1793,2712216.0
2016-01-04 14:40:00,4.37,4.38,4.36,4.36,1490904.0,4.1793,4.1889,4.1697,4.1697,1490904.0
2016-01-04 14:50:00,4.36,4.37,4.34,4.36,1605864.0,4.1697,4.1793,4.1506,4.1697,1605864.0
2016-01-04 15:00:00,4.36,4.36,4.32,4.33,1524552.0,4.1697,4.1697,4.1315,4.141,1524552.0
2016-01-04 15:10:00,4.33,4.33,4.31,4.33,1566624.0,4.141,4.141,4.1219,4.141,1566624.0
2016-01-04 15:20:00,4.33,4.33,4.3,4.32,2489304.0,4.141,4.141,4.1124,4.1315,2489304.0
2016-01-04 15:30:00,4.32,4.36,4.32,4.36,2331312.0,4.1315,4.1697,4.1315,4.1697,2331312.0
2016-01-04 15:40:00,4.36,4.43,4.36,4.43,4630104.0,4.1697,4.2367,4.1697,4.2367,4630104.0
2016-01-04 15:50:00,4.43,4.47,4.41,4.47,7776312.0,4.2367,4.2749,4.2176,4.2749,7776312.0
2016-01-05 09:30:00,4.52,4.54,4.48,4.48,5766048.0,4.3228,4.3419,4.2845,4.2845,5766048.0
2016-01-05 09:40:00,4.48,4.52,4.48,4.49,2550192.0,4.2845,4.3228,4.2845,4.2941,2550192.0
2016-01-05 09:50:00,4.49,4.5,4.46,4.46,1665792.0,4.2941,4.3036,4.2654,4.2654,1665792.0
2016-01-05 10:00:00,4.46,4.47,4.44,4.44,1786224.0,4.2654,4.2749,4.2462,4.2462,1786224.0
2016-01-05 10:10:00,4.43,4.47,4.43,4.47,1576152.0,4.2367,4.2749,4.2367,4.2749,1576152.0
2016-01-05 10:20:00,4.46,4.47,4.43,4.44,1252848.0,4.2654,4.2749,4.2367,4.2462,1252848.0
2016-01-05 10:30:00,4.43,4.48,4.43,4.48,1646448.0,4.2367,4.2845,4.2367,4.2845,1646448.0
2016-01-05 10:40:00,4.47,4.49,4.47,4.49,1086624.0,4.2749,4.2941,4.2749,4.2941,1086624.0
2016-01-05 10:50:00,4.5,4.51,4.49,4.49,1347720.0,4.3036,4.3132,4.2941,4.2941,1347720.0
2016-01-05 11:00:00,4.49,4.5,4.47,4.47,1408176.0,4.2941,4.3036,4.2749,4.2749,1408176.0
2016-01-05 11:10:00,4.47,4.47,4.44,4.44,1213488.0,4.2749,4.2749,4.2462,4.2462,1213488.0
2016-01-05 11:20:00,4.44,4.46,4.43,4.44,1269360.0,4.2462,4.2654,4.2367,4.2462,1269360.0
2016-01-05 11:30:00,4.44,4.47,4.44,4.46,730176.0,4.2462,4.2749,4.2462,4.2654,730176.0
2016-01-05 11:40:00,4.46,4.46,4.43,4.45,907080.0,4.2654,4.2654,4.2367,4.2558,907080.0
2016-01-05 11:50:00,4.46,4.46,4.44,4.44,627120.0,4.2654,4.2654,4.2462,4.2462,627120.0
2016-01-05 12:00:00,4.44,4.44,4.38,4.39,2528184.0,4.2462,4.2462,4.1889,4.1984,2528184.0
2016-01-05 12:10:00,4.39,4.4,4.37,4.38,2387592.0,4.1984,4.208,4.1793,4.1889,2387592.0
2016-01-05 12:20:00,4.37,4.4,4.37,4.4,966792.0,4.1793,4.208,4.1793,4.208,966792.0
2016-01-05 12:30:00,4.4,4.41,4.39,4.41,605232.0,4.208,4.2176,4.1984,4.2176,605232.0
2016-01-05 12:40:00,4.41,4.41,4.37,4.38,935736.0,4.2176,4.2176,4.1793,4.1889,935736.0
2016-01-05 12:50:00,4.38,4.41,4.37,4.41,1282056.0,4.1889,4.2176,4.1793,4.2176,1282056.0
2016-01-05 13:00:00,4.41,4.43,4.4,4.4,1917432.0,4.2176,4.2367,4.208,4.208,1917432.0
2016-01-05 13:10:00,4.41,4.42,4.39,4.4,794832.0,4.2176,4.2271,4.1984,4.208,794832.0
2016-01-05 13:20:00,4.39,4.41,4.39,4.41,638064.0,4.1984,4.2176,4.1984,4.2176,638064.0
2016-01-05 13:30:00,4.41,4.43,4.41,4.43,600744.0,4.2176,4.2367,4.2176,4.2367,600744.0
2016-01-05 13:40:00,4.43,4.47,4.43,4.47,2932680.0,4.2367,4.2749,4.2367,4.2749,2932680.0
2016-01-05 13:50:00,4.48,4.48,4.46,4.46,1372512.0,4.2845,4.2845,4.2654,4.2654,1372512.0
2016-01-05 14:00:00,4.46,4.46,4.45,4.46,566016.0,4.2654,4.2654,4.2558,4.2654,566016.0
2016-01-05 14:10:00,4.46,4.48,4.46,4.48,1091256.0,4.2654,4.2845,4.2654,4.2845,1091256.0
2016-01-05 14:20:00,4.48,4.5,4.48,4.49,2139336.0,4.2845,4.3036,4.2845,4.2941,2139336.0
2016-01-05 14:30:00,4.49,4.49,4.45,4.46,1725120.0,4.2941,4.2941,4.2558,4.2654,1725120.0
2016-01-05 14:40:00,4.46,4.46,4.44,4.46,1178208.0,4.2654,4.2654,4.2462,4.2654,1178208.0
2016-01-05 14:50:00,4.46,4.46,4.43,4.45,1841472.0,4.2654,4.2654,4.2367,4.2558,1841472.0
2016-01-05 15:00:00,4.44,4.44,4.41,4.42,1523232.0,4.2462,4.2462,4.2176,4.2271,1523232.0
2016-01-05 15:10:00,4.42,4.44,4.42,4.42,1065408.0,4.2271,4.2462,4.2271,4.2271,1065408.0
2016-01-05 15:20:00,4.42,4.44,4.4,4.44,2136528.0,4.2271,4.2462,4.208,4.2462,2136528.0
2016-01-05 15:30:00,4.44,4.45,4.43,4.44,1007064.0,4.2462,4.2558,4.2367,4.2462,1007064.0
2016-01-05 15:40:00,4.44,4.47,4.43,4.44,1104720.0,4.2462,4.2749,4.2367,4.2462,1104720.0
2016-01-05 15:50:00,4.45,4.45,4.42,4.42,3163416.0,4.2558,4.2558,4.2271,4.2271,3163416.0
2016-01-06 09:30:00,4.21,4.27,4.2,4.27,9332400.0,4.0263,4.0837,4.0167,4.0837,9332400.0
2016-01-06 09:40:00,4.27,4.29,4.25,4.29,4677624.0,4.0837,4.1028,4.0645,4.1028,4677624.0
2016-01-06 09:50:00,4.29,4.3,4.28,4.29,3713016.0,4.1028,4.1124,4.0932,4.1028,3713016.0
2016-01-06 10:00:00,4.29,4.3,4.25,4.29,6647232.0,4.1028,4.1124,4.0645,4.1028,6647232.0
2016-01-06 10:10:00,4.29,4.31,4.26,4.3,3738888.0,4.1028,4.1219,4.0741,4.1124,3738888.0
2016-01-06 10:20:00,4.31,4.35,4.3,4.35,2911656.0,4.1219,4.1602,4.1124,4.1602,2911656.0
2016-01-06 10:30:00,4.35,4.35,4.3,4.3,2375232.0,4.1602,4.1602,4.1124,4.1124,2375232.0
2016-01-06 10:40:00,4.3,4.32,4.29,4.31,1921608.0,4.1124,4.1315,4.1028,4.1219,1921608.0
2016-01-06 10:50:00,4.31,4.34,4.3,4.33,1376832.0,4.1219,4.1506,4.1124,4.141,1376832.0
2016-01-06 11:00:00,4.33,4.36,4.33,4.33,2616336.0,4.141,4.1697,4.141,4.141,2616336.0
2016-01-06 11:10:00,4.33,4.35,4.31,4.34,1044768.0,4.141,4.1602,4.1219,4.1506,1044768.0
2016-01-06 11:20:00,4.34,4.38,4.34,4.36,3422280.0,4.1506,4.1889,4.1506,4.1697,3422280.0
2016-01-06 11:30:00,4.37,4.37,4.35,4.37,1263384.0,4.1793,4.1793,4.1602,4.1793,1263384.0
2016-01-06 11:40:00,4.37,4.38,4.35,4.36,1305744.0,4.1793,4.1889,4.1602,4.1697,1305744.0
2016-01-06 11:50:00,4.36,4.36,4.33,4.34,1264872.0,4.1697,4.1697,4.141,4.1506,1264872.0
2016-01-06 12:00:00,4.34,4.34,4.32,4.33,1274328.0,4.1506,4.1506,4.1315,4.141,1274328.0
2016-01-06 12:10:00,4.34,4.34,4.33,4.33,585264.0,4.1506,4.1506,4.141,4.141,585264.0
2016-01-06 12:20:00,4.33,4.33,4.31,4.31,1660872.0,4.141,4.141,4.1219,4.1219,1660872.0
2016-01-06 12:30:00,4.31,4.35,4.31,4.35,2365536.0,4.1219,4.1602,4.1219,4.1602,2365536.0
2016-01-06 12:40:00,4.35,4.35,4.33,4.33,1780104.0,4.1602,4.1602,4.141,4.141,1780104.0
2016-01-06 12:50:00,4.33,4.34,4.32,4.32,920376.0,4.141,4.1506,4.1315,4.1315,920376.0
2016-01-06 13:00:00,4.32,4.33,4.31,4.31,1513248.0,4.1315,4.141,4.1219,4.1219,1513248.0
2016-01-06 13:10:00,4.31,4.31,4.29,4.29,1633896.0,4.1219,4.1219,4.1028,4.1028,1633896.0
2016-01-06 13:20:00,4.29,4.31,4.29,4.3,841512.0,4.1028,4.1219,4.1028,4.1124,841512.0
2016-01-06 13:30:00,4.3,4.32,4.29,4.31,937152.0,4.1124,4.1315,4.1028,4.1219,937152.0
2016-01-06 13:40:00,4.31,4.31,4.28,4.28,1504992.0,4.1219,4.1219,4.0932,4.0932,1504992.0
2016-01-06 13:50:00,4.28,4.29,4.27,4.28,2027352.0,4.0932,4.1028,4.0837,4.0932,2027352.0
2016-01-06 14:00:00,4.28,4.32,4.27,4.32,3332544.0,4.0932,4.1315,4.0837,4.1315,3332544.0
2016-01-06 14:10:00,4.32,4.33,4.3,4.33,2189544.0,4.1315,4.141,4.1124,4.141,2189544.0
2016-01-06 14:20:00,4.33,4.33,4.3,4.3,1730448.0,4.141,4.141,4.1124,4.1124,1730448.0
2016-01-06 14:30:00,4.3,4.31,4.29,4.29,1315032.0,4.1124,4.1219,4.1028,4.1028,1315032.0
2016-01-06 14:40:00,4.29,4.3,4.22,4.22,8652264.0,4.1028,4.1124,4.0359,4.0359,8652264.0
2016-01-06 14:50:00,4.22,4.23,4.21,4.22,4544064.0,4.0359,4.0454,4.0263,4.0359,4544064.0
2016-01-06 15:00:00,4.22,4.24,4.21,4.24,5215440.0,4.0359,4.055,4.0263,4.055,5215440.0
2016-01-06 15:10:00,4.24,4.26,4.23,4.25,2262336.0,4.055,4.0741,4.0454,4.0645,2262336.0
2016-01-06 15:20:00,4.26,4.28,4.26,4.28,2543904.0,4.0741,4.0932,4.0741,4.0932,2543904.0
2016-01-06 15:30:00,4.28,4.31,4.28,4.31,3782808.0,4.0932,4.1219,4.0932,4.1219,3782808.0
2016-01-06 15:40:00,4.31,4.31,4.28,4.29,2612496.0,4.1219,4.1219,4.0932,4.1028,2612496.0
2016-01-06 15:50:00,4.29,4.31,4.26,4.3,7501200.0,4.1028,4.1219,4.0741,4.1124,7501200.0
2016-01-07 09:30:00,4.03,4.1,4.0,4.09,10312152.0,3.8541,3.9211,3.8255,3.9115,10312152.0
2016-01-07 09:40:00,4.09,4.1,4.05,4.1,6021792.0,3.9115,3.9211,3.8733,3.9211,6021792.0
2016-01-07 09:50:00,4.09,4.1,4.06,4.07,4798704.0,3.9115,3.9211,3.8828,3.8924,4798704.0
2016-01-07 10:00:00,4.07,4.07,4.03,4.04,4087464.0,3.8924,3.8924,3.8541,3.8637,4087464.0
2016-01-07 10:10:00,4.04,4.09,4.03,4.09,6754176.0,3.8637,3.9115,3.8541,3.9115,6754176.0
2016-01-07 10:20:00,4.09,4.11,4.06,4.09,4638816.0,3.9115,3.9307,3.8828,3.9115,4638816.0
2016-01-07 10:30:00,4.1,4.15,4.1,4.15,5680152.0,3.9211,3.9689,3.9211,3.9689,5680152.0
2016-01-07 10:40:00,4.15,4.15,4.12,4.14,2974512.0,3.9689,3.9689,3.9402,3.9593,2974512.0
2016-01-07 10:50:00,4.14,4.18,4.14,4.17,4569864.0,3.9593,3.9976,3.9593,3.988,4569864.0
2016-01-07 11:00:00,4.17,4.19,4.15,4.15,2910960.0,3.988,4.0072,3.9689,3.9689,2910960.0
2016-01-07 11:10:00,4.15,4.17,4.13,4.14,2002080.0,3.9689,3.988,3.9498,3.9593,2002080.0
2016-01-07 11:20:00,4.14,4.15,4.11,4.12,2847744.0,3.9593,3.9689,3.9307,3.9402,2847744.0
2016-01-07 11:30:00,4.11,4.13,4.11,4.13,2149704.0,3.9307,3.9498,3.9307,3.9498,2149704.0
2016-01-07 11:40:00,4.13,4.14,4.1,4.1,2224056.0,3.9498,3.9593,3.9211,3.9211,2224056.0
2016-01-07 11:50:00,4.1,4.11,4.09,4.1,1763568.0,3.9211,3.9307,3.9115,3.9211,1763568.0
2016-01-07 12:00:00,4.1,4.11,4.08,4.1,2449584.0,3.9211,3.9307,3.902,3.9211,2449584.0
2016-01-07 12:10:00,4.1,4.12,4.09,4.11,1871640.0,3.9211,3.9402,3.9115,3.9307,1871640.0
2016-01-07 12:20:00,4.11,4.11,4.08,4.09,1629552.0,3.9307,3.9307,3.902,3.9115,1629552.0
2016-01-07 12:30:00,4.09,4.1,4.06,4.07,2415504.0,3.9115,3.9211,3.8828,3.8924,2415504.0
2016-01-07 12:40:00,4.07,4.09,4.06,4.08,1302480.0,3.8924,3.9115,3.8828,3.902,1302480.0
2016-01-07 12:50:00,4.08,4.08,4.05,4.05,2414088.0,3.902,3.902,3.8733,3.8733,2414088.0
2016-01-07 13:00:00,4.06,4.06,4.01,4.02,3024984.0,3.8828,3.8828,3.835,3.8446,3024984.0
2016-01-07 13:10:00,4.01,4.02,3.97,3.98,5691696.0,3.835,3.8446,3.7968,3.8063,5691696.0
2016-01-07 13:20:00,3.98,4.0,3.95,3.98,5764128.0,3.8063,3.8255,3.7776,3.8063,5764128.0
2016-01-07 13:30:00,3.98,3.98,3.91,3.93,10081176.0,3.8063,3.8063,3.7394,3.7585,10081176.0
2016-01-07 13:40:00,3.93,3.96,3.91,3.96,3887280.0,3.7585,3.7872,3.7394,3.7872,3887280.0
2016-01-07 13:50:00,3.96,3.97,3.94,3.94,3610080.0,3.7872,3.7968,3.7681,3.7681,3610080.0
2016-01-07 14:00:00,3.94,3.95,3.91,3.93,2425584.0,3.7681,3.7776,3.7394,3.7585,2425584.0
2016-01-07 14:10:00,3.93,3.96,3.92,3.95,2518080.0,3.7585,3.7872,3.7489,3.7776,2518080.0
2016-01-07 14:20:00,3.95,3.96,3.91,3.92,2839464.0,3.7776,3.7872,3.7394,3.7489,2839464.0
2016-01-07 14:30:00,3.92,3.95,3.89,3.95,6335976.0,3.7489,3.7776,3.7203,3.7776,6335976.0
2016-01-07 14:40:00,3.95,4.0,3.94,4.0,3709128.0,3.7776,3.8255,3.7681,3.8255,3709128.0
2016-01-07 14:50:00,4.0,4.01,3.95,3.95,3833088.0,3.8255,3.835,3.7776,3.7776,3833088.0
2016-01-07 15:00:00,3.95,3.97,3.93,3.97,2370504.0,3.7776,3.7968,3.7585,3.7968,2370504.0
2016-01-07 15:10:00,3.97,3.98,3.93,3.95,3826512.0,3.7968,3.8063,3.7585,3.7776,3826512.0
2016-01-07 15:20:00,3.94,3.94,3.9,3.9,3130080.0,3.7681,3.7681,3.7298,3.7298,3130080.0
2016-01-07 15:30:00,3.9,3.98,3.9,3.97,4829040.0,3.7298,3.8063,3.7298,3.7968,4829040.0
2016-01-07 15:40:00,3.97,3.98,3.94,3.97,3875376.0,3.7968,3.8063,3.7681,3.7968,3875376.0
2016-01-07 15:50:00,3.97,3.97,3.9,3.9,5563728.0,3.7968,3.7968,3.7298,3.7298,5563728.0
2016-01-08 09:30:00,3.98,4.04,3.97,4.02,14661624.0,3.8063,3.8637,3.7968,3.8446,14661624.0
2016-01-08 09:40:00,4.02,4.04,3.99,4.03,4974000.0,3.8446,3.8637,3.8159,3.8541,4974000.0
2016-01-08 09:50:00,4.04,4.06,4.02,4.06,5831424.0,3.8637,3.8828,3.8446,3.8828,5831424.0
2016-01-08 10:00:00,4.06,4.06,3.98,3.98,5775024.0,3.8828,3.8828,3.8063,3.8063,5775024.0
2016-01-08 10:10:00,3.98,4.0,3.96,3.99,4895208.0,3.8063,3.8255,3.7872,3.8159,4895208.0
2016-01-08 10:20:00,3.99,4.01,3.97,4.0,4894056.0,3.8159,3.835,3.7968,3.8255,4894056.0
2016-01-08 10:30:00,4.0,4.01,3.96,3.96,3046440.0,3.8255,3.835,3.7872,3.7872,3046440.0
2016-01-08 10:40:00,3.97,3.98,3.95,3.98,2795136.0,3.7968,3.8063,3.7776,3.8063,2795136.0
2016-01-08 10:50:00,3.98,3.98,3.94,3.95,2669352.0,3.8063,3.8063,3.7681,3.7776,2669352.0
2016-01-08 11:00:00,3.96,3.97,3.94,3.96,1909320.0,3.7872,3.7968,3.7681,3.7872,1909320.0
2016-01-08 11:10:00,3.96,3.96,3.92,3.92,4706568.0,3.7872,3.7872,3.7489,3.7489,4706568.0
2016-01-08 11:20:00,3.92,3.92,3.88,3.9,5968032.0,3.7489,3.7489,3.7107,3.7298,5968032.0
2016-01-08 11:30:00,3.9,3.9,3.85,3.87,6010704.0,3.7298,3.7298,3.682,3.7011,6010704.0
2016-01-08 11:40:00,3.88,3.9,3.85,3.9,4195416.0,3.7107,3.7298,3.682,3.7298,4195416.0
2016-01-08 11:50:00,3.9,3.94,3.89,3.93,4162992.0,3.7298,3.7681,3.7203,3.7585,4162992.0
2016-01-08 12:00:00,3.94,3.99,3.93,3.98,3773760.0,3.7681,3.8159,3.7585,3.8063,3773760.0
2016-01-08 12:10:00,3.98,3.99,3.97,3.98,2672376.0,3.8063,3.8159,3.7968,3.8063,2672376.0
2016-01-08 12:20:00,3.98,4.0,3.97,4.0,2400288.0,3.8063,3.8255,3.7968,3.8255,2400288.0
2016-01-08 12:30:00,4.0,4.0,3.95,3.95,2274624.0,3.8255,3.8255,3.7776,3.7776,2274624.0
2016-01-08 12:40:00,3.95,3.97,3.95,3.97,1721688.0,3.7776,3.7968,3.7776,3.7968,1721688.0
2016-01-08 12:50:00,3.97,3.97,3.94,3.96,976008.0,3.7968,3.7968,3.7681,3.7872,976008.0
2016-01-08 13:00:00,3.96,3.97,3.92,3.94,5921040.0,3.7872,3.7968,3.7489,3.7681,5921040.0
2016-01-08 13:10:00,3.93,3.94,3.92,3.94,1960944.0,3.7585,3.7681,3.7489,3.7681,1960944.0
2016-01-08 13:20:00,3.94,3.95,3.91,3.93,4102512.0,3.7681,3.7776,3.7394,3.7585,4102512.0
2016-01-08 13:30:00,3.93,3.98,3.93,3.97,1650192.0,3.7585,3.8063,3.7585,3.7968,1650192.0
2016-01-08 13:40:00,3.97,3.98,3.94,3.94,1712952.0,3.7968,3.8063,3.7681,3.7681,1712952.0
2016-01-08 13:50:00,3.95,3.96,3.93,3.94,1134336.0,3.7776,3.7872,3.7585,3.7681,1134336.0
2016-01-08 14:00:00,3.94,3.95,3.94,3.94,1049232.0,3.7681,3.7776,3.7681,3.7681,1049232.0
2016-01-08 14:10:00,3.94,3.94,3.9,3.92,1906344.0,3.7681,3.7681,3.7298,3.7489,1906344.0
2016-01-08 14:20:00,3.92,3.92,3.88,3.89,3551424.0,3.7489,3.7489,3.7107,3.7203,3551424.0
2016-01-08 14:30:00,3.89,3.91,3.89,3.89,2930448.0,3.7203,3.7394,3.7203,3.7203,2930448.0
2016-01-08 14:40:00,3.89,3.94,3.88,3.92,3433416.0,3.7203,3.7681,3.7107,3.7489,3433416.0
2016-01-08 14:50:00,3.92,3.93,3.89,3.9,3019392.0,3.7489,3.7585,3.7203,3.7298,3019392.0
2016-01-08 15:00:00,3.9,3.92,3.89,3.91,1897632.0,3.7298,3.7489,3.7203,3.7394,1897632.0
2016-01-08 15:10:00,3.91,3.92,3.89,3.89,2711664.0,3.7394,3.7489,3.7203,3.7203,2711664.0
2016-01-08 15:20:00,3.89,3.9,3.87,3.88,2854512.0,3.7203,3.7298,3.7011,3.7107,2854512.0
2016-01-08 15:30:00,3.88,3.88,3.85,3.85,4746480.0,3.7107,3.7107,3.682,3.682,4746480.0
2016-01-08 15:40:00,3.85,3.86,3.81,3.81,6101832.0,3.682,3.6916,3.6437,3.6437,6101832.0
2016-01-08 15:50:00,3.81,3.82,3.79,3.8,8399424.0,3.6437,3.6533,3.6246,3.6342,8399424.0
2016-01-11 09:30:00,3.89,3.92,3.86,3.88,7506816.0,3.7203,3.7489,3.6916,3.7107,7506816.0
2016-01-11 09:40:00,3.88,3.88,3.84,3.84,4391040.0,3.7107,3.7107,3.6724,3.6724,4391040.0
2016-01-11 09:50:00,3.84,3.84,3.81,3.82,4536336.0,3.6724,3.6724,3.6437,3.6533,4536336.0
2016-01-11 10:00:00,3.82,3.85,3.82,3.84,3303576.0,3.6533,3.682,3.6533,3.6724,3303576.0
2016-01-11 10:10:00,3.84,3.87,3.81,3.82,3860568.0,3.6724,3.7011,3.6437,3.6533,3860568.0
2016-01-11 10:20:00,3.82,3.84,3.82,3.84,1851432.0,3.6533,3.6724,3.6533,3.6724,1851432.0
2016-01-11 10:30:00,3.84,3.87,3.83,3.85,3673608.0,3.6724,3.7011,3.6629,3.682,3673608.0
2016-01-11 10:40:00,3.85,3.86,3.81,3.82,2857416.0,3.682,3.6916,3.6437,3.6533,2857416.0
2016-01-11 10:50:00,3.82,3.82,3.76,3.77,4942224.0,3.6533,3.6533,3.5959,3.6055,4942224.0
2016-01-11 11:00:00,3.77,3.78,3.75,3.76,4652424.0,3.6055,3.6151,3.5864,3.5959,4652424.0
2016-01-11 11:10:00,3.76,3.79,3.76,3.78,2804448.0,3.5959,3.6246,3.5959,3.6151,2804448.0
2016-01-11 11:20:00,3.78,3.78,3.76,3.77,1882416.0,3.6151,3.6151,3.5959,3.6055,1882416.0
2016-01-11 11:30:00,3.76,3.8,3.74,3.79,4141272.0,3.5959,3.6342,3.5768,3.6246,4141272.0
2016-01-11 11:40:00,3.79,3.83,3.79,3.82,4389024.0,3.6246,3.6629,3.6246,3.6533,4389024.0
2016-01-11 11:50:00,3.82,3.85,3.82,3.82,4172592.0,3.6533,3.682,3.6533,3.6533,4172592.0
2016-01-11 12:00:00,3.83,3.83,3.81,3.81,1767000.0,3.6629,3.6629,3.6437,3.6437,1767000.0
2016-01-11 12:10:00,3.81,3.82,3.78,3.78,1820952.0,3.6437,3.6533,3.6151,3.6151,1820952.0
2016-01-11 12:20:00,3.78,3.79,3.75,3.76,2526024.0,3.6151,3.6246,3.5864,3.5959,2526024.0
2016-01-11 12:30:00,3.75,3.78,3.75,3.76,2756976.0,3.5864,3.6151,3.5864,3.5959,2756976.0
2016-01-11 12:40:00,3.76,3.78,3.74,3.77,2963808.0,3.5959,3.6151,3.5768,3.6055,2963808.0
2016-01-11 12:50:00,3.77,3.77,3.74,3.76,1647552.0,3.6055,3.6055,3.5768,3.5959,1647552.0
2016-01-11 13:00:00,3.76,3.78,3.75,3.76,2215416.0,3.5959,3.6151,3.5864,3.5959,2215416.0
2016-01-11 13:10:00,3.76,3.76,3.73,3.75,4559448.0,3.5959,3.5959,3.5672,3.5864,4559448.0
2016-01-11 13:20:00,3.75,3.75,3.72,3.72,2906784.0,3.5864,3.5864,3.5577,3.5577,2906784.0
2016-01-11 13:30:00,3.72,3.73,3.7,3.71,3889416.0,3.5577,3.5672,3.5385,3.5481,3889416.0
2016-01-11 13:40:00,3.72,3.72,3.67,3.67,4333176.0,3.5577,3.5577,3.5099,3.5099,4333176.0
2016-01-11 13:50:00,3.67,3.69,3.66,3.68,4152960.0,3.5099,3.529,3.5003,3.5194,4152960.0
2016-01-11 14:00:00,3.69,3.73,3.67,3.72,4734864.0,3.529,3.5672,3.5099,3.5577,4734864.0
2016-01-11 14:10:00,3.72,3.76,3.72,3.75,4800384.0,3.5577,3.5959,3.5577,3.5864,4800384.0
2016-01-11 14:20:00,3.75,3.78,3.73,3.78,4023576.0,3.5864,3.6151,3.5672,3.6151,4023576.0
2016-01-11 14:30:00,3.78,3.79,3.76,3.78,3669456.0,3.6151,3.6246,3.5959,3.6151,3669456.0
2016-01-11 14:40:00,3.78,3.8,3.77,3.77,3041544.0,3.6151,3.6342,3.6055,3.6055,3041544.0
2016-01-11 14:50:00,3.76,3.77,3.74,3.75,2009976.0,3.5959,3.6055,3.5768,3.5864,2009976.0
2016-01-11 15:00:00,3.75,3.77,3.72,3.74,3199368.0,3.5864,3.6055,3.5577,3.5768,3199368.0
2016-01-11 15:10:00,3.73,3.73,3.7,3.72,2595456.0,3.5672,3.5672,3.5385,3.5577,2595456.0
2016-01-11 15:20:00,3.72,3.84,3.72,3.83,7433856.0,3.5577,3.6724,3.5577,3.6629,7433856.0
2016-01-11 15:30:00,3.83,3.88,3.82,3.86,9485040.0,3.6629,3.7107,3.6533,3.6916,9485040.0
2016-01-11 15:40:00,3.87,3.88,3.84,3.85,5500032.0,3.7011,3.7107,3.6724,3.682,5500032.0
2016-01-11 15:50:00,3.85,3.87,3.84,3.84,7994064.0,3.682,3.7011,3.6724,3.6724,7994064.0
2016-01-12 09:30:00,3.94,4.01,3.94,4.0,11288064.0,3.7681,3.835,3.7681,3.8255,11288064.0
2016-01-12 09:40:00,4.0,4.02,3.99,4.01,7079328.0,3.8255,3.8446,3.8159,3.835,7079328.0
2016-01-12 09:50:00,4.02,4.03,3.99,4.0,5391192.0,3.8446,3.8541,3.8159,3.8255,5391192.0
2016-01-12 10:00:00,4.0,4.02,3.97,3.97,5355936.0,3.8255,3.8446,3.7968,3.7968,5355936.0
2016-01-12 10:10:00,3.97,4.0,3.96,3.98,3612696.0,3.7968,3.8255,3.7872,3.8063,3612696.0
2016-01-12 10:20:00,3.98,3.98,3.94,3.95,4332240.0,3.8063,3.8063,3.7681,3.7776,4332240.0
2016-01-12 10:30:00,3.95,3.99,3.95,3.96,3998280.0,3.7776,3.8159,3.7776,3.7872,3998280.0
2016-01-12 10:40:00,3.96,3.98,3.92,3.92,4376184.0,3.7872,3.8063,3.7489,3.7489,4376184.0
2016-01-12 10:50:00,3.92,3.96,3.92,3.95,3385416.0,3.7489,3.7872,3.7489,3.7776,3385416.0
2016-01-12 11:00:00,3.95,3.96,3.92,3.93,2828376.0,3.7776,3.7872,3.7489,3.7585,2828376.0
2016-01-12 11:10:00,3.93,3.93,3.9,3.92,3239808.0,3.7585,3.7585,3.7298,3.7489,3239808.0
2016-01-12 11:20:00,3.92,3.93,3.9,3.92,2439408.0,3.7489,3.7585,3.7298,3.7489,2439408.0
2016-01-12 11:30:00,3.91,3.91,3.87,3.88,3814968.0,3.7394,3.7394,3.7011,3.7107,3814968.0
2016-01-12 11:40:00,3.88,3.92,3.87,3.92,2924736.0,3.7107,3.7489,3.7011,3.7489,2924736.0
2016-01-12 11:50:00,3.91,3.93,3.91,3.92,2730000.0,3.7394,3.7585,3.7394,3.7489,2730000.0
2016-01-12 12:00:00,3.92,3.95,3.91,3.93,3418080.0,3.7489,3.7776,3.7394,3.7585,3418080.0
2016-01-12 12:10:00,3.93,3.93,3.89,3.89,1922280.0,3.7585,3.7585,3.7203,3.7203,1922280.0
2016-01-12 12:20:00,3.89,3.91,3.88,3.89,1982952.0,3.7203,3.7394,3.7107,3.7203,1982952.0
2016-01-12 12:30:00,3.89,3.9,3.85,3.87,3208344.0,3.7203,3.7298,3.682,3.7011,3208344.0
2016-01-12 12:40:00,3.87,3.88,3.85,3.88,3192936.0,3.7011,3.7107,3.682,3.7107,3192936.0
2016-01-12 12:50:00,3.88,3.89,3.87,3.87,2225328.0,3.7107,3.7203,3.7011,3.7011,2225328.0
2016-01-12 13:00:00,3.87,3.9,3.87,3.89,1569720.0,3.7011,3.7298,3.7011,3.7203,1569720.0
2016-01-12 13:10:00,3.89,3.91,3.88,3.9,2443056.0,3.7203,3.7394,3.7107,3.7298,2443056.0
2016-01-12 13:20:00,3.9,3.9,3.87,3.87,2418696.0,3.7298,3.7298,3.7011,3.7011,2418696.0
2016-01-12 13:30:00,3.87,3.89,3.86,3.87,2780400.0,3.7011,3.7203,3.6916,3.7011,2780400.0
2016-01-12 13:40:00,3.88,3.9,3.87,3.9,1928544.0,3.7107,3.7298,3.7011,3.7298,1928544.0
2016-01-12 13:50:00,3.9,3.91,3.87,3.87,2342616.0,3.7298,3.7394,3.7011,3.7011,2342616.0
2016-01-12 14:00:00,3.87,3.87,3.82,3.83,4912584.0,3.7011,3.7011,3.6533,3.6629,4912584.0
2016-01-12 14:10:00,3.83,3.85,3.81,3.82,3401520.0,3.6629,3.682,3.6437,3.6533,3401520.0
2016-01-12 14:20:00,3.82,3.87,3.81,3.86,4343256.0,3.6533,3.7011,3.6437,3.6916,4343256.0
2016-01-12 14:30:00,3.86,3.92,3.86,3.92,3220344.0,3.6916,3.7489,3.6916,3.7489,3220344.0
2016-01-12 14:40:00,3.92,3.92,3.89,3.89,1858968.0,3.7489,3.7489,3.7203,3.7203,1858968.0
2016-01-12 14:50:00,3.89,3.95,3.88,3.94,4449216.0,3.7203,3.7776,3.7107,3.7681,4449216.0
2016-01-12 15:00:00,3.94,3.95,3.9,3.9,3745440.0,3.7681,3.7776,3.7298,3.7298,3745440.0
2016-01-12 15:10:00,3.9,3.95,3.9,3.95,2333904.0,3.7298,3.7776,3.7298,3.7776,2333904.0
2016-01-12 15:20:00,3.95,3.98,3.94,3.96,5001456.0,3.7776,3.8063,3.7681,3.7872,5001456.0
2016-01-12 15:30:00,3.96,3.98,3.94,3.95,4722192.0,3.7872,3.8063,3.7681,3.7776,4722192.0
2016-01-12 15:40:00,3.95,4.0,3.95,3.99,5388912.0,3.7776,3.8255,3.7776,3.8159,5388912.0
2016-01-12 15:50:00,3.99,4.0,3.97,3.97,5189376.0,3.8159,3.8255,3.7968,3.7968,5189376.0
2016-01-13 09:30:00,4.02,4.05,4.01,4.05,5894616.0,3.8446,3.8733,3.835,3.8733,5894616.0
2016-01-13 09:40:00,4.05,4.05,3.99,4.0,5718072.0,3.8733,3.8733,3.8159,3.8255,5718072.0
2016-01-13 09:50:00,4.0,4.0,3.97,3.98,3076248.0,3.8255,3.8255,3.7968,3.8063,3076248.0
2016-01-13 10:00:00,3.98,4.0,3.95,3.98,4734504.0,3.8063,3.8255,3.7776,3.8063,4734504.0
2016-01-13 10:10:00,3.98,3.98,3.94,3.94,3768576.0,3.8063,3.8063,3.7681,3.7681,3768576.0
2016-01-13 10:20:00,3.95,3.96,3.94,3.96,2782704.0,3.7776,3.7872,3.7681,3.7872,2782704.0
2016-01-13 10:30:00,3.96,3.96,3.91,3.92,4702080.0,3.7872,3.7872,3.7394,3.7489,4702080.0
2016-01-13 10:40:00,3.92,3.95,3.91,3.94,2348184.0,3.7489,3.7776,3.7394,3.7681,2348184.0
2016-01-13 10:50:00,3.94,3.95,3.92,3.95,2637264.0,3.7681,3.7776,3.7489,3.7776,2637264.0
2016-01-13 11:00:00,3.94,3.94,3.89,3.89,4648200.0,3.7681,3.7681,3.7203,3.7203,4648200.0
2016-01-13 11:10:00,3.89,3.98,3.89,3.97,4447488.0,3.7203,3.8063,3.7203,3.7968,4447488.0
2016-01-13 11:20:00,3.97,3.97,3.92,3.93,2941584.0,3.7968,3.7968,3.7489,3.7585,2941584.0
2016-01-13 11:30:00,3.93,3.96,3.92,3.93,2335584.0,3.7585,3.7872,3.7489,3.7585,2335584.0
2016-01-13 11:40:00,3.93,3.93,3.89,3.89,2397240.0,3.7585,3.7585,3.7203,3.7203,2397240.0
2016-01-13 11:50:00,3.89,3.9,3.86,3.86,5003832.0,3.7203,3.7298,3.6916,3.6916,5003832.0
2016-01-13 12:00:00,3.86,3.88,3.85,3.86,2532528.0,3.6916,3.7107,3.682,3.6916,2532528.0
2016-01-13 12:10:00,3.86,3.88,3.85,3.86,2429016.0,3.6916,3.7107,3.682,3.6916,2429016.0
2016-01-13 12:20:00,3.85,3.87,3.85,3.86,1772904.0,3.682,3.7011,3.682,3.6916,1772904.0
2016-01-13 12:30:00,3.87,3.87,3.83,3.83,3333912.0,3.7011,3.7011,3.6629,3.6629,3333912.0
2016-01-13 12:40:00,3.83,3.84,3.82,3.83,2344920.0,3.6629,3.6724,3.6533,3.6629,2344920.0
2016-01-13 12:50:00,3.83,3.83,3.81,3.82,4100568.0,3.6629,3.6629,3.6437,3.6533,4100568.0
2016-01-13 13:00:00,3.81,3.82,3.8,3.82,5449464.0,3.6437,3.6533,3.6342,3.6533,5449464.0
2016-01-13 13:10:00,3.82,3.83,3.8,3.8,2009760.0,3.6533,3.6629,3.6342,3.6342,2009760.0
2016-01-13 13:20:00,3.81,3.81,3.78,3.78,4373424.0,3.6437,3.6437,3.6151,3.6151,4373424.0
2016-01-13 13:30:00,3.78,3.79,3.75,3.75,4800624.0,3.6151,3.6246,3.5864,3.5864,4800624.0
2016-01-13 13:40:00,3.75,3.76,3.71,3.71,8753496.0,3.5864,3.5959,3.5481,3.5481,8753496.0
2016-01-13 13:50:00,3.71,3.73,3.67,3.68,6279120.0,3.5481,3.5672,3.5099,3.5194,6279120.0
2016-01-13 14:00:00,3.68,3.7,3.65,3.67,7549992.0,3.5194,3.5385,3.4907,3.5099,7549992.0
2016-01-13 14:10:00,3.67,3.69,3.63,3.65,8657496.0,3.5099,3.529,3.4716,3.4907,8657496.0
2016-01-13 14:20:00,3.65,3.67,3.63,3.67,4536168.0,3.4907,3.5099,3.4716,3.5099,4536168.0
2016-01-13 14:30:00,3.66,3.66,3.57,3.61,9289896.0,3.5003,3.5003,3.4142,3.4525,9289896.0
2016-01-13 14:40:00,3.61,3.61,3.54,3.59,6005640.0,3.4525,3.4525,3.3855,3.4333,6005640.0
2016-01-13 14:50:00,3.59,3.64,3.59,3.62,5431848.0,3.4333,3.4812,3.4333,3.462,5431848.0
2016-01-13 15:00:00,3.63,3.65,3.61,3.63,5461704.0,3.4716,3.4907,3.4525,3.4716,5461704.0
2016-01-13 15:10:00,3.63,3.66,3.6,3.65,4090584.0,3.4716,3.5003,3.4429,3.4907,4090584.0
2016-01-13 15:20:00,3.65,3.69,3.63,3.65,5578032.0,3.4907,3.529,3.4716,3.4907,5578032.0
2016-01-13 15:30:00,3.65,3.66,3.6,3.62,6515472.0,3.4907,3.5003,3.4429,3.462,6515472.0
2016-01-13 15:40:00,3.63,3.64,3.56,3.56,4689312.0,3.4716,3.4812,3.4047,3.4047,4689312.0
2016-01-13 15:50:00,3.56,3.58,3.54,3.56,19434792.0,3.4047,3.4238,3.3855,3.4047,19434792.0
2016-01-14 09:30:00,3.6,3.61,3.54,3.54,5611344.0,3.4429,3.4525,3.3855,3.3855,5611344.0
2016-01-14 09:40:00,3.54,3.58,3.52,3.55,7140000.0,3.3855,3.4238,3.3664,3.3951,7140000.0
2016-01-14 09:50:00,3.55,3.55,3.45,3.45,11485608.0,3.3951,3.3951,3.2995,3.2995,11485608.0
2016-01-14 10:00:00,3.46,3.49,3.43,3.46,9424440.0,3.309,3.3377,3.2803,3.309,9424440.0
2016-01-14 10:10:00,3.46,3.58,3.45,3.58,5487288.0,3.309,3.4238,3.2995,3.4238,5487288.0
2016-01-14 10:20:00,3.58,3.63,3.57,3.63,7386096.0,3.4238,3.4716,3.4142,3.4716,7386096.0
2016-01-14 10:30:00,3.63,3.7,3.62,3.68,9700824.0,3.4716,3.5385,3.462,3.5194,9700824.0
2016-01-14 10:40:00,3.68,3.72,3.65,3.72,5560728.0,3.5194,3.5577,3.4907,3.5577,5560728.0
2016-01-14 10:50:00,3.72,3.72,3.66,3.66,4736256.0,3.5577,3.5577,3.5003,3.5003,4736256.0
2016-01-14 11:00:00,3.67,3.68,3.65,3.66,3253368.0,3.5099,3.5194,3.4907,3.5003,3253368.0
2016-01-14 11:10:00,3.66,3.69,3.64,3.64,2222352.0,3.5003,3.529,3.4812,3.4812,2222352.0
2016-01-14 11:20:00,3.64,3.65,3.62,3.65,4951824.0,3.4812,3.4907,3.462,3.4907,4951824.0
2016-01-14 11:30:00,3.65,3.67,3.62,3.64,2250744.0,3.4907,3.5099,3.462,3.4812,2250744.0
2016-01-14 11:40:00,3.64,3.69,3.64,3.67,1783320.0,3.4812,3.529,3.4812,3.5099,1783320.0
2016-01-14 11:50:00,3.68,3.7,3.66,3.7,1304952.0,3.5194,3.5385,3.5003,3.5385,1304952.0
2016-01-14 12:00:00,3.7,3.73,3.69,3.69,3374928.0,3.5385,3.5672,3.529,3.529,3374928.0
2016-01-14 12:10:00,3.69,3.71,3.67,3.71,1661976.0,3.529,3.5481,3.5099,3.5481,1661976.0
2016-01-14 12:20:00,3.71,3.72,3.69,3.71,1362144.0,3.5481,3.5577,3.529,3.5481,1362144.0
2016-01-14 12:30:00,3.71,3.74,3.7,3.74,2455272.0,3.5481,3.5768,3.5385,3.5768,2455272.0
2016-01-14 12:40:00,3.74,3.75,3.72,3.74,3054264.0,3.5768,3.5864,3.5577,3.5768,3054264.0
2016-01-14 12:50:00,3.74,3.75,3.72,3.72,2438136.0,3.5768,3.5864,3.5577,3.5577,2438136.0
2016-01-14 13:00:00,3.72,3.77,3.71,3.77,2086800.0,3.5577,3.6055,3.5481,3.6055,2086800.0
2016-01-14 13:10:00,3.77,3.78,3.76,3.78,2154576.0,3.6055,3.6151,3.5959,3.6151,2154576.0
2016-01-14 13:20:00,3.78,3.8,3.78,3.79,3435360.0,3.6151,3.6342,3.6151,3.6246,3435360.0
2016-01-14 13:30:00,3.8,3.81,3.78,3.79,4055928.0,3.6342,3.6437,3.6151,3.6246,4055928.0
2016-01-14 13:40:00,3.78,3.79,3.76,3.78,1970376.0,3.6151,3.6246,3.5959,3.6151,1970376.0
2016-01-14 13:50:00,3.77,3.81,3.77,3.81,1832040.0,3.6055,3.6437,3.6055,3.6437,1832040.0
2016-01-14 14:00:00,3.81,3.81,3.78,3.79,3481680.0,3.6437,3.6437,3.6151,3.6246,3481680.0
2016-01-14 14:10:00,3.79,3.82,3.78,3.79,6284064.0,3.6246,3.6533,3.6151,3.6246,6284064.0
2016-01-14 14:20:00,3.79,3.81,3.79,3.81,5177256.0,3.6246,3.6437,3.6246,3.6437,5177256.0
2016-01-14 14:30:00,3.81,3.83,3.81,3.81,1468680.0,3.6437,3.6629,3.6437,3.6437,1468680.0
2016-01-14 14:40:00,3.81,3.84,3.81,3.84,2907480.0,3.6437,3.6724,3.6437,3.6724,2907480.0
2016-01-14 14:50:00,3.84,3.87,3.84,3.87,4329312.0,3.6724,3.7011,3.6724,3.7011,4329312.0
2016-01-14 15:00:00,3.87,3.88,3.86,3.87,4332888.0,3.7011,3.7107,3.6916,3.7011,4332888.0
2016-01-14 15:10:00,3.88,3.88,3.87,3.87,8568336.0,3.7107,3.7107,3.7011,3.7011,8568336.0
2016-01-14 15:20:00,3.87,3.87,3.83,3.83,9532104.0,3.7011,3.7011,3.6629,3.6629,9532104.0
2016-01-14 15:30:00,3.84,3.84,3.79,3.79,4854840.0,3.6724,3.6724,3.6246,3.6246,4854840.0
2016-01-14 15:40:00,3.79,3.82,3.78,3.79,3062496.0,3.6246,3.6533,3.6151,3.6246,3062496.0
2016-01-14 15:50:00,3.79,3.81,3.78,3.78,3812928.0,3.6246,3.6437,3.6151,3.6151,3812928.0
2016-01-15 09:30:00,3.41,3.5,3.39,3.49,13518624.0,3.2612,3.3473,3.2421,3.3377,13518624.0
2016-01-15 09:40:00,3.49,3.55,3.46,3.54,12218352.0,3.3377,3.3951,3.309,3.3855,12218352.0
2016-01-15 09:50:00,3.54,3.54,3.46,3.46,8125584.0,3.3855,3.3855,3.309,3.309,8125584.0
2016-01-15 10:00:00,3.46,3.51,3.44,3.49,6669480.0,3.309,3.3568,3.2899,3.3377,6669480.0
2016-01-15 10:10:00,3.49,3.52,3.45,3.49,2869344.0,3.3377,3.3664,3.2995,3.3377,2869344.0
2016-01-15 10:20:00,3.49,3.53,3.48,3.5,4768224.0,3.3377,3.376,3.3281,3.3473,4768224.0
2016-01-15 10:30:00,3.5,3.54,3.49,3.52,4008168.0,3.3473,3.3855,3.3377,3.3664,4008168.0
2016-01-15 10:40:00,3.53,3.53,3.47,3.5,2275128.0,3.376,3.376,3.3186,3.3473,2275128.0
2016-01-15 10:50:00,3.5,3.5,3.42,3.43,5052696.0,3.3473,3.3473,3.2708,3.2803,5052696.0
2016-01-15 11:00:00,3.43,3.44,3.41,3.42,4873536.0,3.2803,3.2899,3.2612,3.2708,4873536.0
2016-01-15 11:10:00,3.42,3.44,3.4,3.42,4223760.0,3.2708,3.2899,3.2516,3.2708,4223760.0
2016-01-15 11:20:00,3.41,3.44,3.41,3.44,3078648.0,3.2612,3.2899,3.2612,3.2899,3078648.0
2016-01-15 11:30:00,3.44,3.46,3.42,3.42,4171344.0,3.2899,3.309,3.2708,3.2708,4171344.0
2016-01-15 11:40:00,3.42,3.44,3.41,3.42,4586376.0,3.2708,3.2899,3.2612,3.2708,4586376.0
2016-01-15 11:50:00,3.42,3.43,3.4,3.41,4228080.0,3.2708,3.2803,3.2516,3.2612,4228080.0
2016-01-15 12:00:00,3.41,3.42,3.39,3.41,2621544.0,3.2612,3.2708,3.2421,3.2612,2621544.0
2016-01-15 12:10:00,3.41,3.42,3.35,3.35,8661912.0,3.2612,3.2708,3.2038,3.2038,8661912.0
2016-01-15 12:20:00,3.35,3.36,3.33,3.34,9864816.0,3.2038,3.2134,3.1847,3.1943,9864816.0
2016-01-15 12:30:00,3.34,3.34,3.29,3.3,8929248.0,3.1943,3.1943,3.1464,3.156,8929248.0
2016-01-15 12:40:00,3.3,3.37,3.3,3.35,5295432.0,3.156,3.2229,3.156,3.2038,5295432.0
2016-01-15 12:50:00,3.35,3.39,3.35,3.38,5125560.0,3.2038,3.2421,3.2038,3.2325,5125560.0
2016-01-15 13:00:00,3.38,3.4,3.36,3.36,6242712.0,3.2325,3.2516,3.2134,3.2134,6242712.0
2016-01-15 13:10:00,3.37,3.42,3.37,3.41,8038344.0,3.2229,3.2708,3.2229,3.2612,8038344.0
2016-01-15 13:20:00,3.42,3.42,3.38,3.39,5890824.0,3.2708,3.2708,3.2325,3.2421,5890824.0
2016-01-15 13:30:00,3.39,3.39,3.36,3.37,7529520.0,3.2421,3.2421,3.2134,3.2229,7529520.0
2016-01-15 13:40:00,3.37,3.44,3.37,3.41,11867208.0,3.2229,3.2899,3.2229,3.2612,11867208.0
2016-01-15 13:50:00,3.41,3.44,3.4,3.41,2391072.0,3.2612,3.2899,3.2516,3.2612,2391072.0
2016-01-15 14:00:00,3.42,3.42,3.39,3.42,8708712.0,3.2708,3.2708,3.2421,3.2708,8708712.0
2016-01-15 14:10:00,3.42,3.44,3.4,3.41,5865288.0,3.2708,3.2899,3.2516,3.2612,5865288.0
2016-01-15 14:20:00,3.41,3.41,3.36,3.36,5236656.0,3.2612,3.2612,3.2134,3.2134,5236656.0
2016-01-15 14:30:00,3.36,3.38,3.35,3.38,11500440.0,3.2134,3.2325,3.2038,3.2325,11500440.0
2016-01-15 14:40:00,3.38,3.42,3.38,3.41,7321920.0,3.2325,3.2708,3.2325,3.2612,7321920.0
2016-01-15 14:50:00,3.41,3.48,3.4,3.47,11588016.0,3.2612,3.3281,3.2516,3.3186,11588016.0
2016-01-15 15:00:00,3.47,3.48,3.45,3.45,11042664.0,3.3186,3.3281,3.2995,3.2995,11042664.0
2016-01-15 15:10:00,3.45,3.46,3.39,3.4,18785832.0,3.2995,3.309,3.2421,3.2516,18785832.0
2016-01-15 15:20:00,3.4,3.45,3.4,3.45,4748928.0,3.2516,3.2995,3.2516,3.2995,4748928.0
2016-01-15 15:30:00,3.44,3.46,3.41,3.43,2771904.0,3.2899,3.309,3.2612,3.2803,2771904.0
2016-01-15 15:40:00,3.43,3.45,3.41,3.45,3140328.0,3.2803,3.2995,3.2612,3.2995,3140328.0
2016-01-15 15:50:00,3.44,3.45,3.43,3.44,10074648.0,3.2899,3.2995,3.2803,3.2899,10074648.0
2016-01-19 09:30:00,3.57,3.59,3.54,3.55,8475072.0,3.4142,3.4333,3.3855,3.3951,8475072.0
2016-01-19 09:40:00,3.55,3.57,3.52,3.52,5423184.0,3.3951,3.4142,3.3664,3.3664,5423184.0
2016-01-19 09:50:00,3.52,3.53,3.49,3.53,6705096.0,3.3664,3.376,3.3377,3.376,6705096.0
2016-01-19 10:00:00,3.52,3.55,3.51,3.52,4589712.0,3.3664,3.3951,3.3568,3.3664,4589712.0
2016-01-19 10:10:00,3.52,3.55,3.51,3.54,2433816.0,3.3664,3.3951,3.3568,3.3855,2433816.0
2016-01-19 10:20:00,3.54,3.57,3.53,3.56,2256096.0,3.3855,3.4142,3.376,3.4047,2256096.0
2016-01-19 10:30:00,3.56,3.58,3.54,3.54,3793512.0,3.4047,3.4238,3.3855,3.3855,3793512.0
2016-01-19 10:40:00,3.54,3.55,3.53,3.55,4110600.0,3.3855,3.3951,3.376,3.3951,4110600.0
2016-01-19 10:50:00,3.55,3.56,3.5,3.5,1943784.0,3.3951,3.4047,3.3473,3.3473,1943784.0
2016-01-19 11:00:00,3.5,3.53,3.49,3.51,3193992.0,3.3473,3.376,3.3377,3.3568,3193992.0
2016-01-19 11:10:00,3.51,3.51,3.46,3.46,4609344.0,3.3568,3.3568,3.309,3.309,4609344.0
2016-01-19 11:20:00,3.46,3.5,3.45,3.5,2960112.0,3.309,3.3473,3.2995,3.3473,2960112.0
2016-01-19 11:30:00,3.5,3.51,3.48,3.51,2151384.0,3.3473,3.3568,3.3281,3.3568,2151384.0
2016-01-19 11:40:00,3.51,3.53,3.5,3.5,2281488.0,3.3568,3.376,3.3473,3.3473,2281488.0
2016-01-19 11:50:00,3.5,3.51,3.49,3.49,1099224.0,3.3473,3.3568,3.3377,3.3377,1099224.0
2016-01-19 12:00:00,3.49,3.5,3.47,3.47,1687344.0,3.3377,3.3473,3.3186,3.3186,1687344.0
2016-01-19 12:10:00,3.46,3.49,3.45,3.45,2317512.0,3.309,3.3377,3.2995,3.2995,2317512.0
2016-01-19 12:20:00,3.45,3.46,3.44,3.46,2174448.0,3.2995,3.309,3.2899,3.309,2174448.0
2016-01-19 12:30:00,3.46,3.49,3.46,3.46,1768992.0,3.309,3.3377,3.309,3.309,1768992.0
2016-01-19 12:40:00,3.47,3.48,3.43,3.44,1315296.0,3.3186,3.3281,3.2803,3.2899,1315296.0
2016-01-19 12:50:00,3.44,3.46,3.44,3.46,1139592.0,3.2899,3.309,3.2899,3.309,1139592.0
2016-01-19 13:00:00,3.46,3.48,3.45,3.47,798000.0,3.309,3.3281,3.2995,3.3186,798000.0
2016-01-19 13:10:00,3.47,3.48,3.46,3.48,920352.0,3.3186,3.3281,3.309,3.3281,920352.0
2016-01-19 13:20:00,3.48,3.49,3.44,3.45,1397832.0,3.3281,3.3377,3.2899,3.2995,1397832.0
2016-01-19 13:30:00,3.45,3.46,3.43,3.46,1925568.0,3.2995,3.309,3.2803,3.309,1925568.0
2016-01-19 13:40:00,3.46,3.46,3.43,3.46,3174408.0,3.309,3.309,3.2803,3.309,3174408.0
2016-01-19 13:50:00,3.45,3.46,3.43,3.44,1603512.0,3.2995,3.309,3.2803,3.2899,1603512.0
2016-01-19 14:00:00,3.43,3.44,3.38,3.38,3851448.0,3.2803,3.2899,3.2325,3.2325,3851448.0
2016-01-19 14:10:00,3.38,3.38,3.35,3.37,4298640.0,3.2325,3.2325,3.2038,3.2229,4298640.0
2016-01-19 14:20:00,3.37,3.4,3.34,3.4,4380936.0,3.2229,3.2516,3.1943,3.2516,4380936.0
2016-01-19 14:30:00,3.4,3.4,3.38,3.39,1935936.0,3.2516,3.2516,3.2325,3.2421,1935936.0
2016-01-19 14:40:00,3.39,3.4,3.33,3.35,3801144.0,3.2421,3.2516,3.1847,3.2038,3801144.0
2016-01-19 14:50:00,3.34,3.38,3.34,3.37,2260128.0,3.1943,3.2325,3.1943,3.2229,2260128.0
2016-01-19 15:00:00,3.36,3.41,3.36,3.4,2464008.0,3.2134,3.2612,3.2134,3.2516,2464008.0
2016-01-19 15:10:00,3.4,3.41,3.37,3.39,2354904.0,3.2516,3.2612,3.2229,3.2421,2354904.0
2016-01-19 15:20:00,3.38,3.46,3.38,3.46,4060608.0,3.2325,3.309,3.2325,3.309,4060608.0
2016-01-19 15:30:00,3.46,3.47,3.44,3.46,6428400.0,3.309,3.3186,3.2899,3.309,6428400.0
2016-01-19 15:40:00,3.45,3.5,3.44,3.5,5340840.0,3.2995,3.3473,3.2899,3.3473,5340840.0
2016-01-19 15:50:00,3.5,3.5,3.45,3.45,3317736.0,3.3473,3.3473,3.2995,3.2995,3317736.0
2016-01-20 09:30:00,3.29,3.33,3.28,3.28,9627024.0,3.1464,3.1847,3.1369,3.1369,9627024.0
2016-01-20 09:40:00,3.28,3.31,3.25,3.27,9564576.0,3.1369,3.1656,3.1082,3.1273,9564576.0
2016-01-20 09:50:00,3.27,3.28,3.2,3.22,10895976.0,3.1273,3.1369,3.0604,3.0795,10895976.0
2016-01-20 10:00:00,3.22,3.24,3.18,3.23,7565736.0,3.0795,3.0986,3.0412,3.0891,7565736.0
2016-01-20 10:10:00,3.23,3.24,3.2,3.21,5973144.0,3.0891,3.0986,3.0604,3.0699,5973144.0
2016-01-20 10:20:00,3.21,3.24,3.2,3.21,5925048.0,3.0699,3.0986,3.0604,3.0699,5925048.0
2016-01-20 10:30:00,3.21,3.21,3.14,3.15,8332680.0,3.0699,3.0699,3.003,3.0125,8332680.0
2016-01-20 10:40:00,3.15,3.19,3.14,3.16,5908368.0,3.0125,3.0508,3.003,3.0221,5908368.0
2016-01-20 10:50:00,3.16,3.17,3.11,3.12,7149576.0,3.0221,3.0317,2.9743,2.9839,7149576.0
2016-01-20 11:00:00,3.12,3.15,3.12,3.14,5576016.0,2.9839,3.0125,2.9839,3.003,5576016.0
2016-01-20 11:10:00,3.13,3.2,3.13,3.19,5842992.0,2.9934,3.0604,2.9934,3.0508,5842992.0
2016-01-20 11:20:00,3.19,3.2,3.16,3.18,4702152.0,3.0508,3.0604,3.0221,3.0412,4702152.0
2016-01-20 11:30:00,3.18,3.23,3.18,3.2,7404912.0,3.0412,3.0891,3.0412,3.0604,7404912.0
2016-01-20 11:40:00,3.2,3.2,3.16,3.16,4857792.0,3.0604,3.0604,3.0221,3.0221,4857792.0
2016-01-20 11:50:00,3.16,3.17,3.13,3.16,3559416.0,3.0221,3.0317,2.9934,3.0221,3559416.0
2016-01-20 12:00:00,3.16,3.18,3.12,3.13,4452168.0,3.0221,3.0412,2.9839,2.9934,4452168.0
2016-01-20 12:10:00,3.13,3.15,3.12,3.13,3409560.0,2.9934,3.0125,2.9839,2.9934,3409560.0
2016-01-20 12:20:00,3.13,3.13,3.06,3.08,9762144.0,2.9934,2.9934,2.9265,2.9456,9762144.0
2016-01-20 12:30:00,3.08,3.11,3.08,3.09,9446088.0,2.9456,2.9743,2.9456,2.9552,9446088.0
2016-01-20 12:40:00,3.09,3.1,3.07,3.09,4770072.0,2.9552,2.9647,2.936,2.9552,4770072.0
2016-01-20 12:50:00,3.08,3.19,3.08,3.18,12179544.0,2.9456,3.0508,2.9456,3.0412,12179544.0
2016-01-20 13:00:00,3.18,3.21,3.16,3.18,5272008.0,3.0412,3.0699,3.0221,3.0412,5272008.0
2016-01-20 13:10:00,3.18,3.19,3.14,3.14,3293400.0,3.0412,3.0508,3.003,3.003,3293400.0
2016-01-20 13:20:00,3.14,3.2,3.13,3.18,3823992.0,3.003,3.0604,2.9934,3.0412,3823992.0
2016-01-20 13:30:00,3.18,3.25,3.18,3.25,5770296.0,3.0412,3.1082,3.0412,3.1082,5770296.0
2016-01-20 13:40:00,3.25,3.32,3.25,3.31,9231888.0,3.1082,3.1751,3.1082,3.1656,9231888.0
2016-01-20 13:50:00,3.31,3.34,3.3,3.33,6833040.0,3.1656,3.1943,3.156,3.1847,6833040.0
2016-01-20 14:00:00,3.32,3.33,3.28,3.32,7791024.0,3.1751,3.1847,3.1369,3.1751,7791024.0
2016-01-20 14:10:00,3.32,3.35,3.31,3.34,5337576.0,3.1751,3.2038,3.1656,3.1943,5337576.0
2016-01-20 14:20:00,3.34,3.35,3.29,3.3,3187440.0,3.1943,3.2038,3.1464,3.156,3187440.0
2016-01-20 14:30:00,3.3,3.31,3.26,3.31,3414840.0,3.156,3.1656,3.1177,3.1656,3414840.0
2016-01-20 14:40:00,3.31,3.33,3.28,3.31,2403264.0,3.1656,3.1847,3.1369,3.1656,2403264.0
2016-01-20 14:50:00,3.31,3.37,3.31,3.33,6083088.0,3.1656,3.2229,3.1656,3.1847,6083088.0
2016-01-20 15:00:00,3.33,3.4,3.31,3.39,7459776.0,3.1847,3.2516,3.1656,3.2421,7459776.0
2016-01-20 15:10:00,3.4,3.49,3.38,3.48,9248856.0,3.2516,3.3377,3.2325,3.3281,9248856.0
2016-01-20 15:20:00,3.48,3.53,3.46,3.52,11009040.0,3.3281,3.376,3.309,3.3664,11009040.0
2016-01-20 15:30:00,3.52,3.53,3.46,3.49,8714952.0,3.3664,3.376,3.309,3.3377,8714952.0
2016-01-20 15:40:00,3.49,3.49,3.4,3.43,10430496.0,3.3377,3.3377,3.2516,3.2803,10430496.0
2016-01-20 15:50:00,3.43,3.46,3.42,3.43,5024736.0,3.2803,3.309,3.2708,3.2803,5024736.0
2016-01-21 09:30:00,3.47,3.47,3.39,3.4,9331872.0,3.3186,3.3186,3.2421,3.2516,9331872.0
2016-01-21 09:40:00,3.4,3.42,3.34,3.35,8473344.0,3.2516,3.2708,3.1943,3.2038,8473344.0
2016-01-21 09:50:00,3.35,3.39,3.33,3.36,7857816.0,3.2038,3.2421,3.1847,3.2134,7857816.0
2016-01-21 10:00:00,3.36,3.46,3.35,3.46,6375936.0,3.2134,3.309,3.2038,3.309,6375936.0
2016-01-21 10:10:00,3.46,3.51,3.46,3.5,7469832.0,3.309,3.3568,3.309,3.3473,7469832.0
2016-01-21 10:20:00,3.5,3.51,3.45,3.49,4907136.0,3.3473,3.3568,3.2995,3.3377,4907136.0
2016-01-21 10:30:00,3.49,3.52,3.47,3.49,3654024.0,3.3377,3.3664,3.3186,3.3377,3654024.0
2016-01-21 10:40:00,3.49,3.54,3.48,3.52,6079680.0,3.3377,3.3855,3.3281,3.3664,6079680.0
2016-01-21 10:50:00,3.51,3.54,3.47,3.48,4896144.0,3.3568,3.3855,3.3186,3.3281,4896144.0
2016-01-21 11:00:00,3.48,3.54,3.45,3.52,8779872.0,3.3281,3.3855,3.2995,3.3664,8779872.0
2016-01-21 11:10:00,3.52,3.54,3.5,3.51,4645800.0,3.3664,3.3855,3.3473,3.3568,4645800.0
2016-01-21 11:20:00,3.51,3.51,3.47,3.48,2839248.0,3.3568,3.3568,3.3186,3.3281,2839248.0
2016-01-21 11:30:00,3.48,3.52,3.47,3.5,2401920.0,3.3281,3.3664,3.3186,3.3473,2401920.0
2016-01-21 11:40:00,3.51,3.53,3.48,3.53,1679304.0,3.3568,3.376,3.3281,3.376,1679304.0
2016-01-21 11:50:00,3.53,3.55,3.51,3.54,5585640.0,3.376,3.3951,3.3568,3.3855,5585640.0
2016-01-21 12:00:00,3.55,3.58,3.55,3.57,7283400.0,3.3951,3.4238,3.3951,3.4142,7283400.0
2016-01-21 12:10:00,3.57,3.58,3.55,3.56,2895264.0,3.4142,3.4238,3.3951,3.4047,2895264.0
2016-01-21 12:20:00,3.56,3.58,3.55,3.57,4495920.0,3.4047,3.4238,3.3951,3.4142,4495920.0
2016-01-21 12:30:00,3.57,3.57,3.56,3.56,1390152.0,3.4142,3.4142,3.4047,3.4047,1390152.0
2016-01-21 12:40:00,3.57,3.57,3.54,3.55,2122560.0,3.4142,3.4142,3.3855,3.3951,2122560.0
2016-01-21 12:50:00,3.55,3.56,3.53,3.54,1615920.0,3.3951,3.4047,3.376,3.3855,1615920.0
2016-01-21 13:00:00,3.54,3.57,3.54,3.56,1064304.0,3.3855,3.4142,3.3855,3.4047,1064304.0
2016-01-21 13:10:00,3.57,3.57,3.52,3.54,2052192.0,3.4142,3.4142,3.3664,3.3855,2052192.0
2016-01-21 13:20:00,3.54,3.54,3.49,3.49,2269656.0,3.3855,3.3855,3.3377,3.3377,2269656.0
2016-01-21 13:30:00,3.49,3.51,3.47,3.51,5026584.0,3.3377,3.3568,3.3186,3.3568,5026584.0
2016-01-21 13:40:00,3.51,3.52,3.5,3.5,2233848.0,3.3568,3.3664,3.3473,3.3473,2233848.0
2016-01-21 13:50:00,3.51,3.51,3.47,3.48,3792528.0,3.3568,3.3568,3.3186,3.3281,3792528.0
2016-01-21 14:00:00,3.49,3.49,3.46,3.47,2439720.0,3.3377,3.3377,3.309,3.3186,2439720.0
2016-01-21 14:10:00,3.46,3.46,3.42,3.42,4549752.0,3.309,3.309,3.2708,3.2708,4549752.0
2016-01-21 14:20:00,3.42,3.44,3.4,3.43,3398904.0,3.2708,3.2899,3.2516,3.2803,3398904.0
2016-01-21 14:30:00,3.43,3.48,3.43,3.47,4064616.0,3.2803,3.3281,3.2803,3.3186,4064616.0
2016-01-21 14:40:00,3.47,3.49,3.43,3.44,4460880.0,3.3186,3.3377,3.2803,3.2899,4460880.0
2016-01-21 14:50:00,3.44,3.51,3.43,3.49,4008840.0,3.2899,3.3568,3.2803,3.3377,4008840.0
2016-01-21 15:00:00,3.49,3.49,3.43,3.44,2835624.0,3.3377,3.3377,3.2803,3.2899,2835624.0
2016-01-21 15:10:00,3.44,3.47,3.43,3.46,1998936.0,3.2899,3.3186,3.2803,3.309,1998936.0
2016-01-21 15:20:00,3.46,3.47,3.44,3.45,1354704.0,3.309,3.3186,3.2899,3.2995,1354704.0
2016-01-21 15:30:00,3.45,3.5,3.45,3.49,2805264.0,3.2995,3.3473,3.2995,3.3377,2805264.0
2016-01-21 15:40:00,3.48,3.51,3.46,3.47,2833704.0,3.3281,3.3568,3.309,3.3186,2833704.0
2016-01-21 15:50:00,3.46,3.48,3.44,3.44,3479352.0,3.309,3.3281,3.2899,3.2899,3479352.0
2016-01-22 09:30:00,3.64,3.65,3.61,3.62,11987760.0,3.4812,3.4907,3.4525,3.462,11987760.0
2016-01-22 09:40:00,3.62,3.65,3.6,3.65,5017464.0,3.462,3.4907,3.4429,3.4907,5017464.0
2016-01-22 09:50:00,3.65,3.68,3.65,3.67,5589984.0,3.4907,3.5194,3.4907,3.5099,5589984.0
2016-01-22 10:00:00,3.67,3.69,3.66,3.67,5418936.0,3.5099,3.529,3.5003,3.5099,5418936.0
2016-01-22 10:10:00,3.67,3.71,3.67,3.7,4843560.0,3.5099,3.5481,3.5099,3.5385,4843560.0
2016-01-22 10:20:00,3.7,3.7,3.68,3.68,3132912.0,3.5385,3.5385,3.5194,3.5194,3132912.0
2016-01-22 10:30:00,3.69,3.71,3.68,3.7,5015784.0,3.529,3.5481,3.5194,3.5385,5015784.0
2016-01-22 10:40:00,3.7,3.71,3.67,3.68,4378392.0,3.5385,3.5481,3.5099,3.5194,4378392.0
2016-01-22 10:50:00,3.68,3.69,3.65,3.65,4155312.0,3.5194,3.529,3.4907,3.4907,4155312.0
2016-01-22 11:00:00,3.65,3.67,3.65,3.65,2752656.0,3.4907,3.5099,3.4907,3.4907,2752656.0
2016-01-22 11:10:00,3.65,3.67,3.64,3.66,3931200.0,3.4907,3.5099,3.4812,3.5003,3931200.0
2016-01-22 11:20:00,3.67,3.68,3.65,3.67,2811360.0,3.5099,3.5194,3.4907,3.5099,2811360.0
2016-01-22 11:30:00,3.67,3.68,3.64,3.64,2519400.0,3.5099,3.5194,3.4812,3.4812,2519400.0
2016-01-22 11:40:00,3.64,3.66,3.63,3.63,2071224.0,3.4812,3.5003,3.4716,3.4716,2071224.0
2016-01-22 11:50:00,3.63,3.66,3.63,3.64,1538352.0,3.4716,3.5003,3.4716,3.4812,1538352.0
2016-01-22 12:00:00,3.64,3.66,3.64,3.66,1825968.0,3.4812,3.5003,3.4812,3.5003,1825968.0
2016-01-22 12:10:00,3.66,3.68,3.65,3.67,1530216.0,3.5003,3.5194,3.4907,3.5099,1530216.0
2016-01-22 12:20:00,3.67,3.68,3.66,3.68,2541696.0,3.5099,3.5194,3.5003,3.5194,2541696.0
2016-01-22 12:30:00,3.67,3.68,3.66,3.68,1475592.0,3.5099,3.5194,3.5003,3.5194,1475592.0
2016-01-22 12:40:00,3.68,3.68,3.66,3.67,1129464.0,3.5194,3.5194,3.5003,3.5099,1129464.0
2016-01-22 12:50:00,3.67,3.69,3.67,3.69,3033648.0,3.5099,3.529,3.5099,3.529,3033648.0
2016-01-22 13:00:00,3.69,3.69,3.67,3.67,2827512.0,3.529,3.529,3.5099,3.5099,2827512.0
2016-01-22 13:10:00,3.67,3.69,3.67,3.69,1530360.0,3.5099,3.529,3.5099,3.529,1530360.0
2016-01-22 13:20:00,3.69,3.7,3.69,3.69,1962840.0,3.529,3.5385,3.529,3.529,1962840.0
2016-01-22 13:30:00,3.69,3.7,3.68,3.69,1017648.0,3.529,3.5385,3.5194,3.529,1017648.0
2016-01-22 13:40:00,3.69,3.7,3.69,3.7,1096368.0,3.529,3.5385,3.529,3.5385,1096368.0
2016-01-22 13:50:00,3.7,3.71,3.7,3.71,1591440.0,3.5385,3.5481,3.5385,3.5481,1591440.0
2016-01-22 14:00:00,3.71,3.72,3.7,3.72,2217768.0,3.5481,3.5577,3.5385,3.5577,2217768.0
2016-01-22 14:10:00,3.72,3.73,3.71,3.73,2497752.0,3.5577,3.5672,3.5481,3.5672,2497752.0
2016-01-22 14:20:00,3.73,3.73,3.7,3.71,4511928.0,3.5672,3.5672,3.5385,3.5481,4511928.0
2016-01-22 14:30:00,3.71,3.72,3.69,3.7,3168024.0,3.5481,3.5577,3.529,3.5385,3168024.0
2016-01-22 14:40:00,3.69,3.71,3.68,3.7,4712400.0,3.529,3.5481,3.5194,3.5385,4712400.0
2016-01-22 14:50:00,3.7,3.71,3.69,3.71,2471112.0,3.5385,3.5481,3.529,3.5481,2471112.0
2016-01-22 15:00:00,3.71,3.71,3.69,3.69,2488176.0,3.5481,3.5481,3.529,3.529,2488176.0
2016-01-22 15:10:00,3.69,3.7,3.68,3.69,3732792.0,3.529,3.5385,3.5194,3.529,3732792.0
2016-01-22 15:20:00,3.69,3.71,3.68,3.71,2382360.0,3.529,3.5481,3.5194,3.5481,2382360.0
2016-01-22 15:30:00,3.71,3.71,3.69,3.71,4115376.0,3.5481,3.5481,3.529,3.5481,4115376.0
2016-01-22 15:40:00,3.71,3.72,3.7,3.72,4396776.0,3.5481,3.5577,3.5385,3.5577,4396776.0
2016-01-22 15:50:00,3.72,3.73,3.71,3.73,8681160.0,3.5577,3.5672,3.5481,3.5672,8681160.0
2016-01-25 09:30:00,3.7,3.72,3.68,3.71,7464312.0,3.5385,3.5577,3.5194,3.5481,7464312.0
2016-01-25 09:40:00,3.71,3.72,3.68,3.69,7526640.0,3.5481,3.5577,3.5194,3.529,7526640.0
2016-01-25 09:50:00,3.7,3.71,3.67,3.7,3684384.0,3.5385,3.5481,3.5099,3.5385,3684384.0
2016-01-25 10:00:00,3.7,3.73,3.69,3.72,7031784.0,3.5385,3.5672,3.529,3.5577,7031784.0
2016-01-25 10:10:00,3.71,3.73,3.69,3.71,5698848.0,3.5481,3.5672,3.529,3.5481,5698848.0
2016-01-25 10:20:00,3.71,3.73,3.7,3.71,4824792.0,3.5481,3.5672,3.5385,3.5481,4824792.0
2016-01-25 10:30:00,3.71,3.73,3.7,3.71,4888200.0,3.5481,3.5672,3.5385,3.5481,4888200.0
2016-01-25 10:40:00,3.71,3.71,3.68,3.7,1602168.0,3.5481,3.5481,3.5194,3.5385,1602168.0
2016-01-25 10:50:00,3.7,3.71,3.69,3.7,1767336.0,3.5385,3.5481,3.529,3.5385,1767336.0
2016-01-25 11:00:00,3.7,3.7,3.68,3.68,3170400.0,3.5385,3.5385,3.5194,3.5194,3170400.0
2016-01-25 11:10:00,3.68,3.69,3.66,3.67,2674680.0,3.5194,3.529,3.5003,3.5099,2674680.0
2016-01-25 11:20:00,3.67,3.7,3.67,3.69,2552808.0,3.5099,3.5385,3.5099,3.529,2552808.0
2016-01-25 11:30:00,3.7,3.7,3.68,3.69,951528.0,3.5385,3.5385,3.5194,3.529,951528.0
2016-01-25 11:40:00,3.69,3.69,3.67,3.67,1840104.0,3.529,3.529,3.5099,3.5099,1840104.0
2016-01-25 11:50:00,3.68,3.7,3.68,3.69,2485368.0,3.5194,3.5385,3.5194,3.529,2485368.0
2016-01-25 12:00:00,3.69,3.69,3.68,3.69,399096.0,3.529,3.529,3.5194,3.529,399096.0
2016-01-25 12:10:00,3.69,3.69,3.67,3.69,1060080.0,3.529,3.529,3.5099,3.529,1060080.0
2016-01-25 12:20:00,3.69,3.69,3.68,3.69,651408.0,3.529,3.529,3.5194,3.529,651408.0
2016-01-25 12:30:00,3.69,3.71,3.68,3.71,677064.0,3.529,3.5481,3.5194,3.5481,677064.0
2016-01-25 12:40:00,3.71,3.72,3.7,3.71,2773296.0,3.5481,3.5577,3.5385,3.5481,2773296.0
2016-01-25 12:50:00,3.72,3.73,3.71,3.72,3496968.0,3.5577,3.5672,3.5481,3.5577,3496968.0
2016-01-25 13:00:00,3.72,3.75,3.72,3.74,5689032.0,3.5577,3.5864,3.5577,3.5768,5689032.0
2016-01-25 13:10:00,3.74,3.75,3.73,3.75,1352832.0,3.5768,3.5864,3.5672,3.5864,1352832.0
2016-01-25 13:20:00,3.75,3.75,3.73,3.73,2683848.0,3.5864,3.5864,3.5672,3.5672,2683848.0
2016-01-25 13:30:00,3.73,3.74,3.73,3.73,1607496.0,3.5672,3.5768,3.5672,3.5672,1607496.0
2016-01-25 13:40:00,3.73,3.73,3.71,3.71,7292928.0,3.5672,3.5672,3.5481,3.5481,7292928.0
2016-01-25 13:50:00,3.71,3.71,3.69,3.69,2153136.0,3.5481,3.5481,3.529,3.529,2153136.0
2016-01-25 14:00:00,3.69,3.7,3.68,3.69,3254328.0,3.529,3.5385,3.5194,3.529,3254328.0
2016-01-25 14:10:00,3.69,3.7,3.68,3.69,1652640.0,3.529,3.5385,3.5194,3.529,1652640.0
2016-01-25 14:20:00,3.69,3.69,3.66,3.68,3187824.0,3.529,3.529,3.5003,3.5194,3187824.0
2016-01-25 14:30:00,3.69,3.69,3.68,3.69,2102280.0,3.529,3.529,3.5194,3.529,2102280.0
2016-01-25 14:40:00,3.68,3.69,3.67,3.67,1874088.0,3.5194,3.529,3.5099,3.5099,1874088.0
2016-01-25 14:50:00,3.66,3.68,3.66,3.68,1229592.0,3.5003,3.5194,3.5003,3.5194,1229592.0
2016-01-25 15:00:00,3.68,3.7,3.65,3.65,2527944.0,3.5194,3.5385,3.4907,3.4907,2527944.0
2016-01-25 15:10:00,3.65,3.65,3.62,3.63,5507496.0,3.4907,3.4907,3.462,3.4716,5507496.0
2016-01-25 15:20:00,3.63,3.63,3.59,3.6,5471472.0,3.4716,3.4716,3.4333,3.4429,5471472.0
2016-01-25 15:30:00,3.6,3.61,3.57,3.57,4754640.0,3.4429,3.4525,3.4142,3.4142,4754640.0
2016-01-25 15:40:00,3.57,3.58,3.55,3.58,4008144.0,3.4142,3.4238,3.3951,3.4238,4008144.0
2016-01-25 15:50:00,3.58,3.59,3.55,3.56,5980032.0,3.4238,3.4333,3.3951,3.4047,5980032.0
2016-01-26 09:30:00,3.61,3.63,3.57,3.58,7288296.0,3.4525,3.4716,3.4142,3.4238,7288296.0
2016-01-26 09:40:00,3.58,3.59,3.53,3.53,5058192.0,3.4238,3.4333,3.376,3.376,5058192.0
2016-01-26 09:50:00,3.53,3.55,3.52,3.53,4522296.0,3.376,3.3951,3.3664,3.376,4522296.0
2016-01-26 10:00:00,3.54,3.59,3.54,3.59,5483184.0,3.3855,3.4333,3.3855,3.4333,5483184.0
2016-01-26 10:10:00,3.59,3.62,3.59,3.6,4733928.0,3.4333,3.462,3.4333,3.4429,4733928.0
2016-01-26 10:20:00,3.6,3.62,3.59,3.6,4764144.0,3.4429,3.462,3.4333,3.4429,4764144.0
2016-01-26 10:30:00,3.6,3.63,3.6,3.63,5437656.0,3.4429,3.4716,3.4429,3.4716,5437656.0
2016-01-26 10:40:00,3.63,3.64,3.62,3.62,3822192.0,3.4716,3.4812,3.462,3.462,3822192.0
2016-01-26 10:50:00,3.62,3.63,3.61,3.61,3730800.0,3.462,3.4716,3.4525,3.4525,3730800.0
2016-01-26 11:00:00,3.61,3.66,3.61,3.63,4721280.0,3.4525,3.5003,3.4525,3.4716,4721280.0
2016-01-26 11:10:00,3.63,3.64,3.62,3.64,1701528.0,3.4716,3.4812,3.462,3.4812,1701528.0
2016-01-26 11:20:00,3.64,3.64,3.62,3.64,4506576.0,3.4812,3.4812,3.462,3.4812,4506576.0
2016-01-26 11:30:00,3.64,3.64,3.62,3.63,4100304.0,3.4812,3.4812,3.462,3.4716,4100304.0
2016-01-26 11:40:00,3.62,3.64,3.62,3.63,1443024.0,3.462,3.4812,3.462,3.4716,1443024.0
2016-01-26 11:50:00,3.63,3.65,3.63,3.63,3442776.0,3.4716,3.4907,3.4716,3.4716,3442776.0
2016-01-26 12:00:00,3.63,3.66,3.63,3.65,1443168.0,3.4716,3.5003,3.4716,3.4907,1443168.0
2016-01-26 12:10:00,3.65,3.69,3.65,3.68,3347832.0,3.4907,3.529,3.4907,3.5194,3347832.0
2016-01-26 12:20:00,3.68,3.69,3.67,3.68,1542744.0,3.5194,3.529,3.5099,3.5194,1542744.0
2016-01-26 12:30:00,3.68,3.69,3.68,3.68,1786224.0,3.5194,3.529,3.5194,3.5194,1786224.0
2016-01-26 12:40:00,3.68,3.68,3.67,3.67,2044248.0,3.5194,3.5194,3.5099,3.5099,2044248.0
2016-01-26 12:50:00,3.67,3.68,3.66,3.67,2499912.0,3.5099,3.5194,3.5003,3.5099,2499912.0
2016-01-26 13:00:00,3.67,3.68,3.66,3.66,2889816.0,3.5099,3.5194,3.5003,3.5003,2889816.0
2016-01-26 13:10:00,3.66,3.68,3.66,3.68,1116480.0,3.5003,3.5194,3.5003,3.5194,1116480.0
2016-01-26 13:20:00,3.68,3.71,3.68,3.69,2671056.0,3.5194,3.5481,3.5194,3.529,2671056.0
2016-01-26 13:30:00,3.69,3.69,3.67,3.67,1603632.0,3.529,3.529,3.5099,3.5099,1603632.0
2016-01-26 13:40:00,3.68,3.69,3.67,3.68,1223496.0,3.5194,3.529,3.5099,3.5194,1223496.0
2016-01-26 13:50:00,3.68,3.68,3.67,3.67,1559712.0,3.5194,3.5194,3.5099,3.5099,1559712.0
2016-01-26 14:00:00,3.67,3.67,3.64,3.65,2111448.0,3.5099,3.5099,3.4812,3.4907,2111448.0
2016-01-26 14:10:00,3.65,3.66,3.64,3.65,1367952.0,3.4907,3.5003,3.4812,3.4907,1367952.0
2016-01-26 14:20:00,3.65,3.66,3.63,3.64,2581896.0,3.4907,3.5003,3.4716,3.4812,2581896.0
2016-01-26 14:30:00,3.63,3.65,3.63,3.64,1540896.0,3.4716,3.4907,3.4716,3.4812,1540896.0
2016-01-26 14:40:00,3.64,3.66,3.63,3.63,1352496.0,3.4812,3.5003,3.4716,3.4716,1352496.0
2016-01-26 14:50:00,3.64,3.66,3.64,3.64,1564992.0,3.4812,3.5003,3.4812,3.4812,1564992.0
2016-01-26 15:00:00,3.64,3.64,3.61,3.62,1890528.0,3.4812,3.4812,3.4525,3.462,1890528.0
2016-01-26 15:10:00,3.62,3.64,3.62,3.62,1044240.0,3.462,3.4812,3.462,3.462,1044240.0
2016-01-26 15:20:00,3.62,3.63,3.61,3.63,1490496.0,3.462,3.4716,3.4525,3.4716,1490496.0
2016-01-26 15:30:00,3.62,3.64,3.61,3.64,1495320.0,3.462,3.4812,3.4525,3.4812,1495320.0
2016-01-26 15:40:00,3.63,3.66,3.63,3.65,5840448.0,3.4716,3.5003,3.4716,3.4907,5840448.0
2016-01-26 15:50:00,3.65,3.66,3.64,3.66,3538224.0,3.4907,3.5003,3.4812,3.5003,3538224.0
2016-01-27 09:30:00,3.6,3.62,3.59,3.59,3919176.0,3.4429,3.462,3.4333,3.4333,3919176.0
2016-01-27 09:40:00,3.59,3.61,3.57,3.57,4346472.0,3.4333,3.4525,3.4142,3.4142,4346472.0
2016-01-27 09:50:00,3.57,3.57,3.55,3.56,2986800.0,3.4142,3.4142,3.3951,3.4047,2986800.0
2016-01-27 10:00:00,3.56,3.56,3.51,3.52,6408624.0,3.4047,3.4047,3.3568,3.3664,6408624.0
2016-01-27 10:10:00,3.52,3.53,3.48,3.49,6299280.0,3.3664,3.376,3.3281,3.3377,6299280.0
2016-01-27 10:20:00,3.49,3.5,3.47,3.48,3879288.0,3.3377,3.3473,3.3186,3.3281,3879288.0
2016-01-27 10:30:00,3.48,3.53,3.47,3.52,6028344.0,3.3281,3.376,3.3186,3.3664,6028344.0
2016-01-27 10:40:00,3.52,3.53,3.51,3.51,2281512.0,3.3664,3.376,3.3568,3.3568,2281512.0
2016-01-27 10:50:00,3.51,3.52,3.49,3.51,1901544.0,3.3568,3.3664,3.3377,3.3568,1901544.0
2016-01-27 11:00:00,3.51,3.53,3.5,3.52,1665672.0,3.3568,3.376,3.3473,3.3664,1665672.0
2016-01-27 11:10:00,3.51,3.53,3.5,3.53,1966512.0,3.3568,3.376,3.3473,3.376,1966512.0
2016-01-27 11:20:00,3.53,3.54,3.52,3.54,2216448.0,3.376,3.3855,3.3664,3.3855,2216448.0
2016-01-27 11:30:00,3.54,3.58,3.54,3.58,7339008.0,3.3855,3.4238,3.3855,3.4238,7339008.0
2016-01-27 11:40:00,3.58,3.61,3.57,3.59,5489208.0,3.4238,3.4525,3.4142,3.4333,5489208.0
2016-01-27 11:50:00,3.59,3.6,3.58,3.6,3517800.0,3.4333,3.4429,3.4238,3.4429,3517800.0
2016-01-27 12:00:00,3.6,3.62,3.59,3.6,5041440.0,3.4429,3.462,3.4333,3.4429,5041440.0
2016-01-27 12:10:00,3.61,3.64,3.61,3.64,3871416.0,3.4525,3.4812,3.4525,3.4812,3871416.0
2016-01-27 12:20:00,3.63,3.64,3.6,3.61,2425560.0,3.4716,3.4812,3.4429,3.4525,2425560.0
2016-01-27 12:30:00,3.61,3.61,3.59,3.6,2097912.0,3.4525,3.4525,3.4333,3.4429,2097912.0
2016-01-27 12:40:00,3.6,3.61,3.59,3.61,572880.0,3.4429,3.4525,3.4333,3.4525,572880.0
2016-01-27 12:50:00,3.61,3.61,3.59,3.59,3655200.0,3.4525,3.4525,3.4333,3.4333,3655200.0
2016-01-27 13:00:00,3.59,3.6,3.58,3.6,6818352.0,3.4333,3.4429,3.4238,3.4429,6818352.0
2016-01-27 13:10:00,3.6,3.61,3.58,3.58,3189720.0,3.4429,3.4525,3.4238,3.4238,3189720.0
2016-01-27 13:20:00,3.58,3.59,3.57,3.57,1658544.0,3.4238,3.4333,3.4142,3.4142,1658544.0
2016-01-27 13:30:00,3.57,3.59,3.57,3.57,1178640.0,3.4142,3.4333,3.4142,3.4142,1178640.0
2016-01-27 13:40:00,3.57,3.57,3.55,3.56,1187784.0,3.4142,3.4142,3.3951,3.4047,1187784.0
2016-01-27 13:50:00,3.56,3.59,3.56,3.58,1295568.0,3.4047,3.4333,3.4047,3.4238,1295568.0
2016-01-27 14:00:00,3.58,3.62,3.5,3.5,6573480.0,3.4238,3.462,3.3473,3.3473,6573480.0
2016-01-27 14:10:00,3.5,3.54,3.48,3.53,7086840.0,3.3473,3.3855,3.3281,3.376,7086840.0
2016-01-27 14:20:00,3.53,3.55,3.51,3.53,2758848.0,3.376,3.3951,3.3568,3.376,2758848.0
2016-01-27 14:30:00,3.52,3.54,3.46,3.46,5935584.0,3.3664,3.3855,3.309,3.309,5935584.0
2016-01-27 14:40:00,3.46,3.49,3.44,3.47,7756152.0,3.309,3.3377,3.2899,3.3186,7756152.0
2016-01-27 14:50:00,3.47,3.48,3.42,3.43,7875432.0,3.3186,3.3281,3.2708,3.2803,7875432.0
2016-01-27 15:00:00,3.43,3.43,3.36,3.4,13472136.0,3.2803,3.2803,3.2134,3.2516,13472136.0
2016-01-27 15:10:00,3.41,3.41,3.34,3.35,5349912.0,3.2612,3.2612,3.1943,3.2038,5349912.0
2016-01-27 15:20:00,3.35,3.4,3.34,3.38,5551536.0,3.2038,3.2516,3.1943,3.2325,5551536.0
2016-01-27 15:30:00,3.38,3.4,3.36,3.36,4083792.0,3.2325,3.2516,3.2134,3.2134,4083792.0
2016-01-27 15:40:00,3.36,3.41,3.35,3.39,3858312.0,3.2134,3.2612,3.2038,3.2421,3858312.0
2016-01-27 15:50:00,3.39,3.4,3.37,3.39,5757408.0,3.2421,3.2516,3.2229,3.2421,5757408.0
2016-01-28 09:30:00,3.55,3.56,3.52,3.52,7518264.0,3.3951,3.4047,3.3664,3.3664,7518264.0
2016-01-28 09:40:00,3.52,3.53,3.5,3.51,4468152.0,3.3664,3.376,3.3473,3.3568,4468152.0
2016-01-28 09:50:00,3.5,3.53,3.49,3.51,4576128.0,3.3473,3.376,3.3377,3.3568,4576128.0
2016-01-28 10:00:00,3.5,3.51,3.45,3.47,6481560.0,3.3473,3.3568,3.2995,3.3186,6481560.0
2016-01-28 10:10:00,3.47,3.47,3.41,3.41,5347440.0,3.3186,3.3186,3.2612,3.2612,5347440.0
2016-01-28 10:20:00,3.4,3.43,3.39,3.39,7636296.0,3.2516,3.2803,3.2421,3.2421,7636296.0
2016-01-28 10:30:00,3.39,3.41,3.35,3.41,5876832.0,3.2421,3.2612,3.2038,3.2612,5876832.0
2016-01-28 10:40:00,3.41,3.45,3.41,3.45,5253120.0,3.2612,3.2995,3.2612,3.2995,5253120.0
2016-01-28 10:50:00,3.45,3.46,3.43,3.45,2511936.0,3.2995,3.309,3.2803,3.2995,2511936.0
2016-01-28 11:00:00,3.45,3.5,3.45,3.49,3970080.0,3.2995,3.3473,3.2995,3.3377,3970080.0
2016-01-28 11:10:00,3.49,3.5,3.48,3.49,2207016.0,3.3377,3.3473,3.3281,3.3377,2207016.0
2016-01-28 11:20:00,3.49,3.5,3.47,3.47,2545896.0,3.3377,3.3473,3.3186,3.3186,2545896.0
2016-01-28 11:30:00,3.47,3.48,3.43,3.44,4119648.0,3.3186,3.3281,3.2803,3.2899,4119648.0
2016-01-28 11:40:00,3.45,3.45,3.42,3.43,1819608.0,3.2995,3.2995,3.2708,3.2803,1819608.0
2016-01-28 11:50:00,3.43,3.45,3.42,3.42,1602096.0,3.2803,3.2995,3.2708,3.2708,1602096.0
2016-01-28 12:00:00,3.42,3.46,3.42,3.45,5777808.0,3.2708,3.309,3.2708,3.2995,5777808.0
2016-01-28 12:10:00,3.45,3.48,3.44,3.46,3223752.0,3.2995,3.3281,3.2899,3.309,3223752.0
2016-01-28 12:20:00,3.46,3.52,3.46,3.52,7523088.0,3.309,3.3664,3.309,3.3664,7523088.0
2016-01-28 12:30:00,3.52,3.55,3.51,3.53,7325616.0,3.3664,3.3951,3.3568,3.376,7325616.0
2016-01-28 12:40:00,3.53,3.55,3.53,3.54,3046872.0,3.376,3.3951,3.376,3.3855,3046872.0
2016-01-28 12:50:00,3.54,3.54,3.51,3.52,1996272.0,3.3855,3.3855,3.3568,3.3664,1996272.0
2016-01-28 13:00:00,3.51,3.52,3.49,3.52,4996104.0,3.3568,3.3664,3.3377,3.3664,4996104.0
2016-01-28 13:10:00,3.52,3.53,3.48,3.48,8462520.0,3.3664,3.376,3.3281,3.3281,8462520.0
2016-01-28 13:20:00,3.48,3.49,3.46,3.49,3594456.0,3.3281,3.3377,3.309,3.3377,3594456.0
2016-01-28 13:30:00,3.49,3.51,3.48,3.5,1561488.0,3.3377,3.3568,3.3281,3.3473,1561488.0
2016-01-28 13:40:00,3.5,3.52,3.5,3.51,1895880.0,3.3473,3.3664,3.3473,3.3568,1895880.0
2016-01-28 13:50:00,3.51,3.52,3.47,3.48,4254240.0,3.3568,3.3664,3.3186,3.3281,4254240.0
2016-01-28 14:00:00,3.47,3.53,3.47,3.53,2294592.0,3.3186,3.376,3.3186,3.376,2294592.0
2016-01-28 14:10:00,3.53,3.53,3.51,3.52,1492440.0,3.376,3.376,3.3568,3.3664,1492440.0
2016-01-28 14:20:00,3.52,3.55,3.52,3.55,2324832.0,3.3664,3.3951,3.3664,3.3951,2324832.0
2016-01-28 14:30:00,3.55,3.56,3.52,3.52,2460240.0,3.3951,3.4047,3.3664,3.3664,2460240.0
2016-01-28 14:40:00,3.52,3.54,3.51,3.52,1818168.0,3.3664,3.3855,3.3568,3.3664,1818168.0
2016-01-28 14:50:00,3.52,3.52,3.49,3.51,2572440.0,3.3664,3.3664,3.3377,3.3568,2572440.0
2016-01-28 15:00:00,3.5,3.52,3.5,3.52,2407584.0,3.3473,3.3664,3.3473,3.3664,2407584.0
2016-01-28 15:10:00,3.52,3.54,3.52,3.53,2429760.0,3.3664,3.3855,3.3664,3.376,2429760.0
2016-01-28 15:20:00,3.54,3.54,3.52,3.52,1103688.0,3.3855,3.3855,3.3664,3.3664,1103688.0
2016-01-28 15:30:00,3.52,3.55,3.52,3.54,3019896.0,3.3664,3.3951,3.3664,3.3855,3019896.0
2016-01-28 15:40:00,3.54,3.54,3.51,3.53,2221776.0,3.3855,3.3855,3.3568,3.376,2221776.0
2016-01-28 15:50:00,3.54,3.54,3.52,3.53,4420272.0,3.3855,3.3855,3.3664,3.376,4420272.0
2016-01-29 09:30:00,3.53,3.59,3.52,3.59,5407728.0,3.376,3.4333,3.3664,3.4333,5407728.0
2016-01-29 09:40:00,3.59,3.62,3.58,3.61,6688320.0,3.4333,3.462,3.4238,3.4525,6688320.0
2016-01-29 09:50:00,3.61,3.63,3.61,3.62,4451784.0,3.4525,3.4716,3.4525,3.462,4451784.0
2016-01-29 10:00:00,3.62,3.64,3.61,3.63,5143728.0,3.462,3.4812,3.4525,3.4716,5143728.0
2016-01-29 10:10:00,3.63,3.65,3.62,3.64,7738704.0,3.4716,3.4907,3.462,3.4812,7738704.0
2016-01-29 10:20:00,3.65,3.66,3.62,3.62,5003064.0,3.4907,3.5003,3.462,3.462,5003064.0
2016-01-29 10:30:00,3.62,3.62,3.6,3.61,3871584.0,3.462,3.462,3.4429,3.4525,3871584.0
2016-01-29 10:40:00,3.62,3.63,3.61,3.62,2493432.0,3.462,3.4716,3.4525,3.462,2493432.0
2016-01-29 10:50:00,3.63,3.63,3.6,3.61,1867584.0,3.4716,3.4716,3.4429,3.4525,1867584.0
2016-01-29 11:00:00,3.61,3.64,3.61,3.63,2335728.0,3.4525,3.4812,3.4525,3.4716,2335728.0
2016-01-29 11:10:00,3.64,3.64,3.61,3.61,2283768.0,3.4812,3.4812,3.4525,3.4525,2283768.0
2016-01-29 11:20:00,3.61,3.62,3.6,3.61,1998648.0,3.4525,3.462,3.4429,3.4525,1998648.0
2016-01-29 11:30:00,3.62,3.64,3.62,3.62,2926776.0,3.462,3.4812,3.462,3.462,2926776.0
2016-01-29 11:40:00,3.62,3.63,3.61,3.62,1843776.0,3.462,3.4716,3.4525,3.462,1843776.0
2016-01-29 11:50:00,3.62,3.66,3.62,3.66,4533624.0,3.462,3.5003,3.462,3.5003,4533624.0
2016-01-29 12:00:00,3.66,3.67,3.65,3.66,2641920.0,3.5003,3.5099,3.4907,3.5003,2641920.0
2016-01-29 12:10:00,3.66,3.68,3.66,3.68,5686008.0,3.5003,3.5194,3.5003,3.5194,5686008.0
2016-01-29 12:20:00,3.68,3.69,3.67,3.68,3882720.0,3.5194,3.529,3.5099,3.5194,3882720.0
2016-01-29 12:30:00,3.68,3.69,3.67,3.68,1186848.0,3.5194,3.529,3.5099,3.5194,1186848.0
2016-01-29 12:40:00,3.68,3.69,3.68,3.68,1172880.0,3.5194,3.529,3.5194,3.5194,1172880.0
2016-01-29 12:50:00,3.68,3.7,3.68,3.69,3349752.0,3.5194,3.5385,3.5194,3.529,3349752.0
2016-01-29 13:00:00,3.69,3.69,3.68,3.68,1934424.0,3.529,3.529,3.5194,3.5194,1934424.0
2016-01-29 13:10:00,3.68,3.69,3.67,3.68,5685864.0,3.5194,3.529,3.5099,3.5194,5685864.0
2016-01-29 13:20:00,3.68,3.69,3.67,3.68,2126856.0,3.5194,3.529,3.5099,3.5194,2126856.0
2016-01-29 13:30:00,3.68,3.69,3.67,3.68,939888.0,3.5194,3.529,3.5099,3.5194,939888.0
2016-01-29 13:40:00,3.68,3.71,3.68,3.71,2273184.0,3.5194,3.5481,3.5194,3.5481,2273184.0
2016-01-29 13:50:00,3.71,3.71,3.69,3.69,2506248.0,3.5481,3.5481,3.529,3.529,2506248.0
2016-01-29 14:00:00,3.7,3.7,3.68,3.68,1498896.0,3.5385,3.5385,3.5194,3.5194,1498896.0
2016-01-29 14:10:00,3.68,3.7,3.68,3.7,1455144.0,3.5194,3.5385,3.5194,3.5385,1455144.0
2016-01-29 14:20:00,3.7,3.71,3.7,3.71,2661024.0,3.5385,3.5481,3.5385,3.5481,2661024.0
2016-01-29 14:30:00,3.71,3.72,3.71,3.71,1785600.0,3.5481,3.5577,3.5481,3.5481,1785600.0
2016-01-29 14:40:00,3.71,3.72,3.71,3.71,1559664.0,3.5481,3.5577,3.5481,3.5481,1559664.0
2016-01-29 14:50:00,3.71,3.71,3.68,3.69,1942920.0,3.5481,3.5481,3.5194,3.529,1942920.0
2016-01-29 15:00:00,3.69,3.7,3.69,3.7,996720.0,3.529,3.5385,3.529,3.5385,996720.0
2016-01-29 15:10:00,3.7,3.71,3.7,3.7,1732032.0,3.5385,3.5481,3.5385,3.5385,1732032.0
2016-01-29 15:20:00,3.7,3.73,3.7,3.72,2903928.0,3.5385,3.5672,3.5385,3.5577,2903928.0
2016-01-29 15:30:00,3.72,3.73,3.72,3.72,2869752.0,3.5577,3.5672,3.5577,3.5577,2869752.0
2016-01-29 15:40:00,3.72,3.73,3.72,3.73,2400576.0,3.5577,3.5672,3.5577,3.5672,2400576.0
2016-01-29 15:50:00,3.73,3.75,3.73,3.75,6780096.0,3.5672,3.5864,3.5672,3.5864,6780096.0
2016-02-01 09:30:00,3.69,3.72,3.67,3.71,4953552.0,3.529,3.5577,3.5099,3.5481,4953552.0
2016-02-01 09:40:00,3.72,3.73,3.67,3.67,4342584.0,3.5577,3.5672,3.5099,3.5099,4342584.0
2016-02-01 09:50:00,3.67,3.7,3.67,3.69,2278680.0,3.5099,3.5385,3.5099,3.529,2278680.0
2016-02-01 10:00:00,3.69,3.69,3.65,3.69,4938888.0,3.529,3.529,3.4907,3.529,4938888.0
2016-02-01 10:10:00,3.69,3.72,3.68,3.7,3269952.0,3.529,3.5577,3.5194,3.5385,3269952.0
2016-02-01 10:20:00,3.7,3.72,3.68,3.69,2553744.0,3.5385,3.5577,3.5194,3.529,2553744.0
2016-02-01 10:30:00,3.69,3.71,3.68,3.71,1828344.0,3.529,3.5481,3.5194,3.5481,1828344.0
2016-02-01 10:40:00,3.71,3.74,3.7,3.73,3641064.0,3.5481,3.5768,3.5385,3.5672,3641064.0
2016-02-01 10:50:00,3.73,3.76,3.73,3.75,6120648.0,3.5672,3.5959,3.5672,3.5864,6120648.0
2016-02-01 11:00:00,3.75,3.75,3.73,3.73,1208664.0,3.5864,3.5864,3.5672,3.5672,1208664.0
2016-02-01 11:10:00,3.74,3.75,3.73,3.73,4492752.0,3.5768,3.5864,3.5672,3.5672,4492752.0
2016-02-01 11:20:00,3.73,3.74,3.72,3.74,2117040.0,3.5672,3.5768,3.5577,3.5768,2117040.0
2016-02-01 11:30:00,3.74,3.76,3.73,3.76,3490896.0,3.5768,3.5959,3.5672,3.5959,3490896.0
2016-02-01 11:40:00,3.76,3.76,3.75,3.75,4220928.0,3.5959,3.5959,3.5864,3.5864,4220928.0
2016-02-01 11:50:00,3.75,3.75,3.73,3.74,1394976.0,3.5864,3.5864,3.5672,3.5768,1394976.0
2016-02-01 12:00:00,3.74,3.75,3.71,3.72,1597680.0,3.5768,3.5864,3.5481,3.5577,1597680.0
2016-02-01 12:10:00,3.72,3.73,3.72,3.73,767496.0,3.5577,3.5672,3.5577,3.5672,767496.0
2016-02-01 12:20:00,3.73,3.73,3.71,3.71,1479360.0,3.5672,3.5672,3.5481,3.5481,1479360.0
2016-02-01 12:30:00,3.71,3.72,3.7,3.71,872712.0,3.5481,3.5577,3.5385,3.5481,872712.0
2016-02-01 12:40:00,3.71,3.72,3.7,3.72,1945584.0,3.5481,3.5577,3.5385,3.5577,1945584.0
2016-02-01 12:50:00,3.71,3.72,3.69,3.7,2647320.0,3.5481,3.5577,3.529,3.5385,2647320.0
2016-02-01 13:00:00,3.7,3.73,3.7,3.7,1685832.0,3.5385,3.5672,3.5385,3.5385,1685832.0
2016-02-01 13:10:00,3.7,3.72,3.7,3.71,1404696.0,3.5385,3.5577,3.5385,3.5481,1404696.0
2016-02-01 13:20:00,3.72,3.75,3.72,3.74,1751064.0,3.5577,3.5864,3.5577,3.5768,1751064.0
2016-02-01 13:30:00,3.74,3.75,3.73,3.74,1017696.0,3.5768,3.5864,3.5672,3.5768,1017696.0
2016-02-01 13:40:00,3.74,3.75,3.73,3.75,2917344.0,3.5768,3.5864,3.5672,3.5864,2917344.0
2016-02-01 13:50:00,3.75,3.75,3.73,3.75,2361120.0,3.5864,3.5864,3.5672,3.5864,2361120.0
2016-02-01 14:00:00,3.75,3.75,3.73,3.73,2877072.0,3.5864,3.5864,3.5672,3.5672,2877072.0
2016-02-01 14:10:00,3.73,3.74,3.72,3.73,2233248.0,3.5672,3.5768,3.5577,3.5672,2233248.0
2016-02-01 14:20:00,3.73,3.75,3.73,3.75,1009368.0,3.5672,3.5864,3.5672,3.5864,1009368.0
2016-02-01 14:30:00,3.75,3.76,3.75,3.76,1604928.0,3.5864,3.5959,3.5864,3.5959,1604928.0
2016-02-01 14:40:00,3.76,3.78,3.76,3.76,2942016.0,3.5959,3.6151,3.5959,3.5959,2942016.0
2016-02-01 14:50:00,3.76,3.79,3.76,3.78,3471672.0,3.5959,3.6246,3.5959,3.6151,3471672.0
2016-02-01 15:00:00,3.78,3.79,3.77,3.78,2182824.0,3.6151,3.6246,3.6055,3.6151,2182824.0
2016-02-01 15:10:00,3.78,3.81,3.76,3.81,3717936.0,3.6151,3.6437,3.5959,3.6437,3717936.0
2016-02-01 15:20:00,3.81,3.82,3.81,3.82,4254144.0,3.6437,3.6533,3.6437,3.6533,4254144.0
2016-02-01 15:30:00,3.82,3.82,3.8,3.8,3553608.0,3.6533,3.6533,3.6342,3.6342,3553608.0
2016-02-01 15:40:00,3.8,3.82,3.8,3.8,1956672.0,3.6342,3.6533,3.6342,3.6342,1956672.0
2016-02-01 15:50:00,3.8,3.81,3.77,3.78,3622728.0,3.6342,3.6437,3.6055,3.6151,3622728.0
2016-02-02 09:30:00,3.73,3.73,3.67,3.67,8581224.0,3.5672,3.5672,3.5099,3.5099,8581224.0
2016-02-02 09:40:00,3.67,3.68,3.65,3.66,4050912.0,3.5099,3.5194,3.4907,3.5003,4050912.0
2016-02-02 09:50:00,3.66,3.69,3.65,3.68,8064384.0,3.5003,3.529,3.4907,3.5194,8064384.0
2016-02-02 10:00:00,3.67,3.71,3.67,3.7,4282488.0,3.5099,3.5481,3.5099,3.5385,4282488.0
2016-02-02 10:10:00,3.7,3.7,3.67,3.68,3289992.0,3.5385,3.5385,3.5099,3.5194,3289992.0
2016-02-02 10:20:00,3.67,3.69,3.66,3.68,3862992.0,3.5099,3.529,3.5003,3.5194,3862992.0
2016-02-02 10:30:00,3.68,3.7,3.66,3.68,3173208.0,3.5194,3.5385,3.5003,3.5194,3173208.0
2016-02-02 10:40:00,3.68,3.69,3.67,3.68,2556576.0,3.5194,3.529,3.5099,3.5194,2556576.0
2016-02-02 10:50:00,3.68,3.69,3.66,3.67,1698312.0,3.5194,3.529,3.5003,3.5099,1698312.0
2016-02-02 11:00:00,3.67,3.68,3.66,3.67,2234760.0,3.5099,3.5194,3.5003,3.5099,2234760.0
2016-02-02 11:10:00,3.68,3.7,3.67,3.68,2510952.0,3.5194,3.5385,3.5099,3.5194,2510952.0
2016-02-02 11:20:00,3.68,3.69,3.68,3.69,1580280.0,3.5194,3.529,3.5194,3.529,1580280.0
2016-02-02 11:30:00,3.69,3.7,3.68,3.7,1360656.0,3.529,3.5385,3.5194,3.5385,1360656.0
2016-02-02 11:40:00,3.7,3.7,3.67,3.67,2047608.0,3.5385,3.5385,3.5099,3.5099,2047608.0
2016-02-02 11:50:00,3.67,3.67,3.65,3.65,2670336.0,3.5099,3.5099,3.4907,3.4907,2670336.0
2016-02-02 12:00:00,3.65,3.65,3.62,3.62,4173552.0,3.4907,3.4907,3.462,3.462,4173552.0
2016-02-02 12:10:00,3.62,3.62,3.6,3.61,2442168.0,3.462,3.462,3.4429,3.4525,2442168.0
2016-02-02 12:20:00,3.61,3.62,3.61,3.62,1716432.0,3.4525,3.462,3.4525,3.462,1716432.0
2016-02-02 12:30:00,3.62,3.63,3.61,3.63,2312112.0,3.462,3.4716,3.4525,3.4716,2312112.0
2016-02-02 12:40:00,3.63,3.65,3.62,3.64,1841640.0,3.4716,3.4907,3.462,3.4812,1841640.0
2016-02-02 12:50:00,3.64,3.64,3.62,3.63,1620936.0,3.4812,3.4812,3.462,3.4716,1620936.0
2016-02-02 13:00:00,3.63,3.63,3.6,3.6,3638352.0,3.4716,3.4716,3.4429,3.4429,3638352.0
2016-02-02 13:10:00,3.61,3.62,3.6,3.61,2940456.0,3.4525,3.462,3.4429,3.4525,2940456.0
2016-02-02 13:20:00,3.6,3.61,3.58,3.61,3705384.0,3.4429,3.4525,3.4238,3.4525,3705384.0
2016-02-02 13:30:00,3.61,3.61,3.58,3.58,2498856.0,3.4525,3.4525,3.4238,3.4238,2498856.0
2016-02-02 13:40:00,3.58,3.59,3.57,3.57,3342168.0,3.4238,3.4333,3.4142,3.4142,3342168.0
2016-02-02 13:50:00,3.57,3.58,3.56,3.56,3809304.0,3.4142,3.4238,3.4047,3.4047,3809304.0
2016-02-02 14:00:00,3.56,3.57,3.56,3.56,1984176.0,3.4047,3.4142,3.4047,3.4047,1984176.0
2016-02-02 14:10:00,3.56,3.57,3.54,3.56,2468232.0,3.4047,3.4142,3.3855,3.4047,2468232.0
2016-02-02 14:20:00,3.56,3.56,3.53,3.53,3246000.0,3.4047,3.4047,3.376,3.376,3246000.0
2016-02-02 14:30:00,3.53,3.57,3.53,3.56,1867872.0,3.376,3.4142,3.376,3.4047,1867872.0
2016-02-02 14:40:00,3.56,3.57,3.55,3.56,1099224.0,3.4047,3.4142,3.3951,3.4047,1099224.0
2016-02-02 14:50:00,3.56,3.57,3.52,3.52,2551776.0,3.4047,3.4142,3.3664,3.3664,2551776.0
2016-02-02 15:00:00,3.52,3.53,3.51,3.51,2701992.0,3.3664,3.376,3.3568,3.3568,2701992.0
2016-02-02 15:10:00,3.51,3.54,3.5,3.54,3328224.0,3.3568,3.3855,3.3473,3.3855,3328224.0
2016-02-02 15:20:00,3.54,3.55,3.51,3.54,2754024.0,3.3855,3.3951,3.3568,3.3855,2754024.0
2016-02-02 15:30:00,3.54,3.56,3.54,3.55,2894904.0,3.3855,3.4047,3.3855,3.3951,2894904.0
2016-02-02 15:40:00,3.56,3.57,3.53,3.55,2644224.0,3.4047,3.4142,3.376,3.3951,2644224.0
2016-02-02 15:50:00,3.55,3.55,3.53,3.54,4807272.0,3.3951,3.3951,3.376,3.3855,4807272.0
2016-02-03 09:30:00,3.6,3.6,3.56,3.57,5741832.0,3.4429,3.4429,3.4047,3.4142,5741832.0
2016-02-03 09:40:00,3.57,3.57,3.52,3.54,5458656.0,3.4142,3.4142,3.3664,3.3855,5458656.0
2016-02-03 09:50:00,3.54,3.55,3.5,3.5,4967952.0,3.3855,3.3951,3.3473,3.3473,4967952.0
2016-02-03 10:00:00,3.5,3.5,3.41,3.41,10565232.0,3.3473,3.3473,3.2612,3.2612,10565232.0
2016-02-03 10:10:00,3.41,3.42,3.37,3.41,10967064.0,3.2612,3.2708,3.2229,3.2612,10967064.0
2016-02-03 10:20:00,3.41,3.41,3.36,3.36,7408584.0,3.2612,3.2612,3.2134,3.2134,7408584.0
2016-02-03 10:30:00,3.36,3.36,3.32,3.34,12526680.0,3.2134,3.2134,3.1751,3.1943,12526680.0
2016-02-03 10:40:00,3.34,3.39,3.34,3.37,8693160.0,3.1943,3.2421,3.1943,3.2229,8693160.0
2016-02-03 10:50:00,3.37,3.43,3.36,3.42,6805584.0,3.2229,3.2803,3.2134,3.2708,6805584.0
2016-02-03 11:00:00,3.42,3.42,3.34,3.36,6716040.0,3.2708,3.2708,3.1943,3.2134,6716040.0
2016-02-03 11:10:00,3.36,3.41,3.33,3.4,5067168.0,3.2134,3.2612,3.1847,3.2516,5067168.0
2016-02-03 11:20:00,3.4,3.43,3.38,3.41,6136224.0,3.2516,3.2803,3.2325,3.2612,6136224.0
2016-02-03 11:30:00,3.41,3.43,3.38,3.42,5016768.0,3.2612,3.2803,3.2325,3.2708,5016768.0
2016-02-03 11:40:00,3.42,3.46,3.42,3.44,6636120.0,3.2708,3.309,3.2708,3.2899,6636120.0
2016-02-03 11:50:00,3.44,3.45,3.39,3.42,3819864.0,3.2899,3.2995,3.2421,3.2708,3819864.0
2016-02-03 12:00:00,3.43,3.45,3.41,3.43,4444560.0,3.2803,3.2995,3.2612,3.2803,4444560.0
2016-02-03 12:10:00,3.43,3.43,3.39,3.4,3862584.0,3.2803,3.2803,3.2421,3.2516,3862584.0
2016-02-03 12:20:00,3.4,3.42,3.39,3.4,2487408.0,3.2516,3.2708,3.2421,3.2516,2487408.0
2016-02-03 12:30:00,3.4,3.4,3.35,3.37,7568808.0,3.2516,3.2516,3.2038,3.2229,7568808.0
2016-02-03 12:40:00,3.37,3.37,3.35,3.37,2885088.0,3.2229,3.2229,3.2038,3.2229,2885088.0
2016-02-03 12:50:00,3.38,3.4,3.36,3.39,2989752.0,3.2325,3.2516,3.2134,3.2421,2989752.0
2016-02-03 13:00:00,3.4,3.41,3.37,3.37,2755872.0,3.2516,3.2612,3.2229,3.2229,2755872.0
2016-02-03 13:10:00,3.37,3.39,3.36,3.37,2253072.0,3.2229,3.2421,3.2134,3.2229,2253072.0
2016-02-03 13:20:00,3.37,3.38,3.35,3.36,1964688.0,3.2229,3.2325,3.2038,3.2134,1964688.0
2016-02-03 13:30:00,3.36,3.37,3.33,3.33,5761824.0,3.2134,3.2229,3.1847,3.1847,5761824.0
2016-02-03 13:40:00,3.33,3.35,3.32,3.33,1731984.0,3.1847,3.2038,3.1751,3.1847,1731984.0
2016-02-03 13:50:00,3.33,3.34,3.3,3.3,4603944.0,3.1847,3.1943,3.156,3.156,4603944.0
2016-02-03 14:00:00,3.3,3.36,3.3,3.35,4453176.0,3.156,3.2134,3.156,3.2038,4453176.0
2016-02-03 14:10:00,3.35,3.38,3.35,3.35,3716904.0,3.2038,3.2325,3.2038,3.2038,3716904.0
2016-02-03 14:20:00,3.35,3.49,3.35,3.46,10105392.0,3.2038,3.3377,3.2038,3.309,10105392.0
2016-02-03 14:30:00,3.46,3.48,3.44,3.45,3507504.0,3.309,3.3281,3.2899,3.2995,3507504.0
2016-02-03 14:40:00,3.46,3.52,3.45,3.51,9718920.0,3.309,3.3664,3.2995,3.3568,9718920.0
2016-02-03 14:50:00,3.51,3.52,3.47,3.52,9138576.0,3.3568,3.3664,3.3186,3.3664,9138576.0
2016-02-03 15:00:00,3.52,3.53,3.49,3.52,5243736.0,3.3664,3.376,3.3377,3.3664,5243736.0
2016-02-03 15:10:00,3.52,3.54,3.5,3.51,4397856.0,3.3664,3.3855,3.3473,3.3568,4397856.0
2016-02-03 15:20:00,3.51,3.52,3.47,3.47,3261120.0,3.3568,3.3664,3.3186,3.3186,3261120.0
2016-02-03 15:30:00,3.47,3.49,3.45,3.46,4652376.0,3.3186,3.3377,3.2995,3.309,4652376.0
2016-02-03 15:40:00,3.46,3.49,3.44,3.48,3015048.0,3.309,3.3377,3.2899,3.3281,3015048.0
2016-02-03 15:50:00,3.48,3.5,3.47,3.48,4488000.0,3.3281,3.3473,3.3186,3.3281,4488000.0
2016-02-04 09:30:00,3.45,3.48,3.39,3.4,7095696.0,3.2995,3.3281,3.2421,3.2516,7095696.0
2016-02-04 09:40:00,3.4,3.42,3.36,3.39,5483160.0,3.2516,3.2708,3.2134,3.2421,5483160.0
2016-02-04 09:50:00,3.4,3.43,3.39,3.42,6483984.0,3.2516,3.2803,3.2421,3.2708,6483984.0
2016-02-04 10:00:00,3.42,3.44,3.37,3.44,6518472.0,3.2708,3.2899,3.2229,3.2899,6518472.0
2016-02-04 10:10:00,3.43,3.51,3.42,3.51,7970832.0,3.2803,3.3568,3.2708,3.3568,7970832.0
2016-02-04 10:20:00,3.51,3.54,3.49,3.54,5562936.0,3.3568,3.3855,3.3377,3.3855,5562936.0
2016-02-04 10:30:00,3.54,3.56,3.51,3.54,6488520.0,3.3855,3.4047,3.3568,3.3855,6488520.0
2016-02-04 10:40:00,3.54,3.54,3.51,3.54,1960440.0,3.3855,3.3855,3.3568,3.3855,1960440.0
2016-02-04 10:50:00,3.54,3.55,3.53,3.55,2993400.0,3.3855,3.3951,3.376,3.3951,2993400.0
2016-02-04 11:00:00,3.55,3.55,3.49,3.49,3298848.0,3.3951,3.3951,3.3377,3.3377,3298848.0
2016-02-04 11:10:00,3.49,3.5,3.43,3.43,5764992.0,3.3377,3.3473,3.2803,3.2803,5764992.0
2016-02-04 11:20:00,3.43,3.46,3.43,3.45,3828240.0,3.2803,3.309,3.2803,3.2995,3828240.0
2016-02-04 11:30:00,3.45,3.46,3.42,3.46,3234120.0,3.2995,3.309,3.2708,3.309,3234120.0
2016-02-04 11:40:00,3.46,3.47,3.4,3.42,4643400.0,3.309,3.3186,3.2516,3.2708,4643400.0
2016-02-04 11:50:00,3.42,3.44,3.41,3.41,3641568.0,3.2708,3.2899,3.2612,3.2612,3641568.0
2016-02-04 12:00:00,3.41,3.47,3.4,3.46,3978528.0,3.2612,3.3186,3.2516,3.309,3978528.0
2016-02-04 12:10:00,3.46,3.48,3.45,3.47,2651088.0,3.309,3.3281,3.2995,3.3186,2651088.0
2016-02-04 12:20:00,3.47,3.47,3.44,3.45,1979112.0,3.3186,3.3186,3.2899,3.2995,1979112.0
2016-02-04 12:30:00,3.45,3.47,3.43,3.47,1574400.0,3.2995,3.3186,3.2803,3.3186,1574400.0
2016-02-04 12:40:00,3.47,3.49,3.46,3.47,3791352.0,3.3186,3.3377,3.309,3.3186,3791352.0
2016-02-04 12:50:00,3.47,3.47,3.45,3.45,1187376.0,3.3186,3.3186,3.2995,3.2995,1187376.0
2016-02-04 13:00:00,3.45,3.49,3.45,3.49,2139360.0,3.2995,3.3377,3.2995,3.3377,2139360.0
2016-02-04 13:10:00,3.49,3.51,3.48,3.48,2221032.0,3.3377,3.3568,3.3281,3.3281,2221032.0
2016-02-04 13:20:00,3.48,3.5,3.48,3.48,1409304.0,3.3281,3.3473,3.3281,3.3281,1409304.0
2016-02-04 13:30:00,3.48,3.5,3.48,3.48,956880.0,3.3281,3.3473,3.3281,3.3281,956880.0
2016-02-04 13:40:00,3.48,3.48,3.43,3.43,2319864.0,3.3281,3.3281,3.2803,3.2803,2319864.0
2016-02-04 13:50:00,3.43,3.44,3.43,3.44,1707264.0,3.2803,3.2899,3.2803,3.2899,1707264.0
2016-02-04 14:00:00,3.44,3.44,3.41,3.41,1714944.0,3.2899,3.2899,3.2612,3.2612,1714944.0
2016-02-04 14:10:00,3.41,3.45,3.41,3.44,2598192.0,3.2612,3.2995,3.2612,3.2899,2598192.0
2016-02-04 14:20:00,3.44,3.45,3.41,3.41,2024472.0,3.2899,3.2995,3.2612,3.2612,2024472.0
2016-02-04 14:30:00,3.41,3.43,3.39,3.39,2698512.0,3.2612,3.2803,3.2421,3.2421,2698512.0
2016-02-04 14:40:00,3.39,3.42,3.39,3.42,2914848.0,3.2421,3.2708,3.2421,3.2708,2914848.0
2016-02-04 14:50:00,3.42,3.45,3.4,3.44,3151512.0,3.2708,3.2995,3.2516,3.2899,3151512.0
2016-02-04 15:00:00,3.44,3.44,3.41,3.43,2830992.0,3.2899,3.2899,3.2612,3.2803,2830992.0
2016-02-04 15:10:00,3.42,3.47,3.42,3.44,3342912.0,3.2708,3.3186,3.2708,3.2899,3342912.0
2016-02-04 15:20:00,3.44,3.47,3.44,3.45,2072856.0,3.2899,3.3186,3.2899,3.2995,2072856.0
2016-02-04 15:30:00,3.45,3.47,3.44,3.47,2818584.0,3.2995,3.3186,3.2899,3.3186,2818584.0
2016-02-04 15:40:00,3.47,3.49,3.46,3.48,2841480.0,3.3186,3.3377,3.309,3.3281,2841480.0
2016-02-04 15:50:00,3.48,3.49,3.47,3.48,4228560.0,3.3281,3.3377,3.3186,3.3281,4228560.0
2016-02-05 09:30:00,3.45,3.45,3.37,3.4,8036736.0,3.2995,3.2995,3.2229,3.2516,8036736.0
2016-02-05 09:40:00,3.4,3.41,3.33,3.33,6234672.0,3.2516,3.2612,3.1847,3.1847,6234672.0
2016-02-05 09:50:00,3.33,3.36,3.32,3.33,5721216.0,3.1847,3.2134,3.1751,3.1847,5721216.0
2016-02-05 10:00:00,3.33,3.36,3.32,3.32,5155056.0,3.1847,3.2134,3.1751,3.1751,5155056.0
2016-02-05 10:10:00,3.32,3.35,3.31,3.32,7061112.0,3.1751,3.2038,3.1656,3.1751,7061112.0
2016-02-05 10:20:00,3.31,3.34,3.26,3.26,10849176.0,3.1656,3.1943,3.1177,3.1177,10849176.0
2016-02-05 10:30:00,3.26,3.3,3.25,3.27,7977480.0,3.1177,3.156,3.1082,3.1273,7977480.0
2016-02-05 10:40:00,3.28,3.3,3.27,3.27,3857088.0,3.1369,3.156,3.1273,3.1273,3857088.0
2016-02-05 10:50:00,3.28,3.28,3.23,3.23,7994664.0,3.1369,3.1369,3.0891,3.0891,7994664.0
2016-02-05 11:00:00,3.23,3.25,3.21,3.21,6271200.0,3.0891,3.1082,3.0699,3.0699,6271200.0
2016-02-05 11:10:00,3.21,3.23,3.18,3.19,7024224.0,3.0699,3.0891,3.0412,3.0508,7024224.0
2016-02-05 11:20:00,3.19,3.2,3.15,3.18,9537528.0,3.0508,3.0604,3.0125,3.0412,9537528.0
2016-02-05 11:30:00,3.18,3.2,3.17,3.19,5289456.0,3.0412,3.0604,3.0317,3.0508,5289456.0
2016-02-05 11:40:00,3.19,3.2,3.16,3.18,5104440.0,3.0508,3.0604,3.0221,3.0412,5104440.0
2016-02-05 11:50:00,3.18,3.21,3.18,3.2,6231336.0,3.0412,3.0699,3.0412,3.0604,6231336.0
2016-02-05 12:00:00,3.2,3.22,3.19,3.2,5264352.0,3.0604,3.0795,3.0508,3.0604,5264352.0
2016-02-05 12:10:00,3.2,3.2,3.17,3.2,3744864.0,3.0604,3.0604,3.0317,3.0604,3744864.0
2016-02-05 12:20:00,3.2,3.21,3.19,3.2,3542088.0,3.0604,3.0699,3.0508,3.0604,3542088.0
2016-02-05 12:30:00,3.2,3.22,3.19,3.22,2737872.0,3.0604,3.0795,3.0508,3.0795,2737872.0
2016-02-05 12:40:00,3.22,3.22,3.2,3.2,1727400.0,3.0795,3.0795,3.0604,3.0604,1727400.0
2016-02-05 12:50:00,3.2,3.21,3.16,3.19,4394040.0,3.0604,3.0699,3.0221,3.0508,4394040.0
2016-02-05 13:00:00,3.18,3.19,3.17,3.19,3259512.0,3.0412,3.0508,3.0317,3.0508,3259512.0
2016-02-05 13:10:00,3.19,3.19,3.16,3.18,3297576.0,3.0508,3.0508,3.0221,3.0412,3297576.0
2016-02-05 13:20:00,3.18,3.2,3.17,3.19,2340072.0,3.0412,3.0604,3.0317,3.0508,2340072.0
2016-02-05 13:30:00,3.19,3.19,3.16,3.16,2825232.0,3.0508,3.0508,3.0221,3.0221,2825232.0
2016-02-05 13:40:00,3.16,3.16,3.13,3.13,7569336.0,3.0221,3.0221,2.9934,2.9934,7569336.0
2016-02-05 13:50:00,3.13,3.15,3.12,3.14,6002304.0,2.9934,3.0125,2.9839,3.003,6002304.0
2016-02-05 14:00:00,3.14,3.15,3.12,3.13,3110616.0,3.003,3.0125,2.9839,2.9934,3110616.0
2016-02-05 14:10:00,3.13,3.13,3.09,3.1,6041256.0,2.9934,2.9934,2.9552,2.9647,6041256.0
2016-02-05 14:20:00,3.1,3.12,3.09,3.1,2710752.0,2.9647,2.9839,2.9552,2.9647,2710752.0
2016-02-05 14:30:00,3.09,3.13,3.09,3.13,3314880.0,2.9552,2.9934,2.9552,2.9934,3314880.0
2016-02-05 14:40:00,3.13,3.13,3.1,3.12,2043216.0,2.9934,2.9934,2.9647,2.9839,2043216.0
2016-02-05 14:50:00,3.12,3.12,3.1,3.11,1804944.0,2.9839,2.9839,2.9647,2.9743,1804944.0
2016-02-05 15:00:00,3.11,3.11,3.08,3.1,4461528.0,2.9743,2.9743,2.9456,2.9647,4461528.0
2016-02-05 15:10:00,3.1,3.14,3.1,3.14,3058032.0,2.9647,3.003,2.9647,3.003,3058032.0
2016-02-05 15:20:00,3.13,3.14,3.12,3.13,4330344.0,2.9934,3.003,2.9839,2.9934,4330344.0
2016-02-05 15:30:00,3.13,3.13,3.1,3.1,5361120.0,2.9934,2.9934,2.9647,2.9647,5361120.0
2016-02-05 15:40:00,3.1,3.12,3.09,3.1,6884136.0,2.9647,2.9839,2.9552,2.9647,6884136.0
2016-02-05 15:50:00,3.1,3.12,3.08,3.12,9226776.0,2.9647,2.9839,2.9456,2.9839,9226776.0
2016-02-08 09:30:00,2.95,2.95,2.9,2.91,13830456.0,2.8213,2.8213,2.7735,2.783,13830456.0
2016-02-08 09:40:00,2.91,2.97,2.91,2.94,9080616.0,2.783,2.8404,2.783,2.8117,9080616.0
2016-02-08 09:50:00,2.94,2.96,2.9,2.94,6484992.0,2.8117,2.8308,2.7735,2.8117,6484992.0
2016-02-08 10:00:00,2.94,2.97,2.92,2.92,4420344.0,2.8117,2.8404,2.7926,2.7926,4420344.0
2016-02-08 10:10:00,2.92,2.95,2.91,2.91,7334616.0,2.7926,2.8213,2.783,2.783,7334616.0
2016-02-08 10:20:00,2.91,2.93,2.88,2.89,8340480.0,2.783,2.8021,2.7543,2.7639,8340480.0
2016-02-08 10:30:00,2.89,2.95,2.88,2.95,6603384.0,2.7639,2.8213,2.7543,2.8213,6603384.0
2016-02-08 10:40:00,2.95,2.95,2.91,2.92,3702552.0,2.8213,2.8213,2.783,2.7926,3702552.0
2016-02-08 10:50:00,2.92,2.94,2.89,2.89,3713304.0,2.7926,2.8117,2.7639,2.7639,3713304.0
2016-02-08 11:00:00,2.9,2.91,2.86,2.86,7281696.0,2.7735,2.783,2.7352,2.7352,7281696.0
2016-02-08 11:10:00,2.86,2.87,2.84,2.87,3875736.0,2.7352,2.7448,2.7161,2.7448,3875736.0
2016-02-08 11:20:00,2.87,2.89,2.86,2.89,4506816.0,2.7448,2.7639,2.7352,2.7639,4506816.0
2016-02-08 11:30:00,2.88,2.89,2.86,2.87,2306976.0,2.7543,2.7639,2.7352,2.7448,2306976.0
2016-02-08 11:40:00,2.86,2.89,2.85,2.87,4452552.0,2.7352,2.7639,2.7256,2.7448,4452552.0
2016-02-08 11:50:00,2.86,2.91,2.86,2.91,3679848.0,2.7352,2.783,2.7352,2.783,3679848.0
2016-02-08 12:00:00,2.91,2.92,2.9,2.91,2742240.0,2.783,2.7926,2.7735,2.783,2742240.0
2016-02-08 12:10:00,2.91,2.93,2.89,2.92,9067128.0,2.783,2.8021,2.7639,2.7926,9067128.0
2016-02-08 12:20:00,2.92,2.94,2.92,2.93,12272496.0,2.7926,2.8117,2.7926,2.8021,12272496.0
2016-02-08 12:30:00,2.93,2.95,2.91,2.91,8381760.0,2.8021,2.8213,2.783,2.783,8381760.0
2016-02-08 12:40:00,2.91,2.92,2.91,2.91,1578600.0,2.783,2.7926,2.783,2.783,1578600.0
2016-02-08 12:50:00,2.92,2.92,2.89,2.9,10434000.0,2.7926,2.7926,2.7639,2.7735,10434000.0
2016-02-08 13:00:00,2.9,2.9,2.87,2.88,11273328.0,2.7735,2.7735,2.7448,2.7543,11273328.0
2016-02-08 13:10:00,2.88,2.88,2.86,2.86,2472936.0,2.7543,2.7543,2.7352,2.7352,2472936.0
2016-02-08 13:20:00,2.86,2.87,2.84,2.86,3537072.0,2.7352,2.7448,2.7161,2.7352,3537072.0
2016-02-08 13:30:00,2.86,2.87,2.85,2.85,2483040.0,2.7352,2.7448,2.7256,2.7256,2483040.0
2016-02-08 13:40:00,2.85,2.85,2.84,2.84,3985680.0,2.7256,2.7256,2.7161,2.7161,3985680.0
2016-02-08 13:50:00,2.84,2.85,2.83,2.83,3471504.0,2.7161,2.7256,2.7065,2.7065,3471504.0
2016-02-08 14:00:00,2.83,2.86,2.83,2.85,3767616.0,2.7065,2.7352,2.7065,2.7256,3767616.0
2016-02-08 14:10:00,2.85,2.86,2.81,2.82,4154952.0,2.7256,2.7352,2.6874,2.6969,4154952.0
2016-02-08 14:20:00,2.82,2.84,2.81,2.82,6934680.0,2.6969,2.7161,2.6874,2.6969,6934680.0
2016-02-08 14:30:00,2.82,2.83,2.81,2.82,3309408.0,2.6969,2.7065,2.6874,2.6969,3309408.0
2016-02-08 14:40:00,2.82,2.85,2.81,2.84,3484824.0,2.6969,2.7256,2.6874,2.7161,3484824.0
2016-02-08 14:50:00,2.84,2.84,2.82,2.82,1717104.0,2.7161,2.7161,2.6969,2.6969,1717104.0
2016-02-08 15:00:00,2.82,2.85,2.82,2.84,2236632.0,2.6969,2.7256,2.6969,2.7161,2236632.0
2016-02-08 15:10:00,2.84,2.91,2.84,2.9,9248640.0,2.7161,2.783,2.7161,2.7735,9248640.0
2016-02-08 15:20:00,2.9,2.91,2.88,2.9,5342400.0,2.7735,2.783,2.7543,2.7735,5342400.0
2016-02-08 15:30:00,2.9,2.95,2.9,2.93,10049136.0,2.7735,2.8213,2.7735,2.8021,10049136.0
2016-02-08 15:40:00,2.94,3.02,2.94,2.99,13745256.0,2.8117,2.8882,2.8117,2.8595,13745256.0
2016-02-08 15:50:00,2.99,3.0,2.95,2.98,17744880.0,2.8595,2.8691,2.8213,2.85,17744880.0
2016-02-09 09:30:00,2.86,2.95,2.84,2.94,11313936.0,2.7352,2.8213,2.7161,2.8117,11313936.0
2016-02-09 09:40:00,2.94,3.02,2.92,3.01,12049440.0,2.8117,2.8882,2.7926,2.8787,12049440.0
2016-02-09 09:50:00,3.01,3.04,2.99,3.0,10601856.0,2.8787,2.9073,2.8595,2.8691,10601856.0
2016-02-09 10:00:00,3.0,3.08,2.99,3.07,10029120.0,2.8691,2.9456,2.8595,2.936,10029120.0
2016-02-09 10:10:00,3.07,3.07,3.0,3.01,5581104.0,2.936,2.936,2.8691,2.8787,5581104.0
2016-02-09 10:20:00,3.01,3.04,3.0,3.0,3626304.0,2.8787,2.9073,2.8691,2.8691,3626304.0
2016-02-09 10:30:00,3.0,3.0,2.96,2.97,5890704.0,2.8691,2.8691,2.8308,2.8404,5890704.0
2016-02-09 10:40:00,2.97,2.97,2.94,2.96,4680504.0,2.8404,2.8404,2.8117,2.8308,4680504.0
2016-02-09 10:50:00,2.96,2.96,2.91,2.92,3414864.0,2.8308,2.8308,2.783,2.7926,3414864.0
2016-02-09 11:00:00,2.91,2.96,2.91,2.96,5012736.0,2.783,2.8308,2.783,2.8308,5012736.0
2016-02-09 11:10:00,2.96,3.0,2.95,2.96,5423856.0,2.8308,2.8691,2.8213,2.8308,5423856.0
2016-02-09 11:20:00,2.96,3.01,2.96,3.0,4152792.0,2.8308,2.8787,2.8308,2.8691,4152792.0
2016-02-09 11:30:00,3.0,3.01,2.95,2.95,3196128.0,2.8691,2.8787,2.8213,2.8213,3196128.0
2016-02-09 11:40:00,2.96,2.99,2.96,2.97,2208240.0,2.8308,2.8595,2.8308,2.8404,2208240.0
2016-02-09 11:50:00,2.96,2.97,2.94,2.94,2154696.0,2.8308,2.8404,2.8117,2.8117,2154696.0
2016-02-09 12:00:00,2.94,2.97,2.93,2.96,3275712.0,2.8117,2.8404,2.8021,2.8308,3275712.0
2016-02-09 12:10:00,2.96,2.97,2.92,2.93,1230624.0,2.8308,2.8404,2.7926,2.8021,1230624.0
2016-02-09 12:20:00,2.93,2.94,2.91,2.93,2871528.0,2.8021,2.8117,2.783,2.8021,2871528.0
2016-02-09 12:30:00,2.93,2.94,2.91,2.92,1503648.0,2.8021,2.8117,2.783,2.7926,1503648.0
2016-02-09 12:40:00,2.92,2.93,2.9,2.9,3433992.0,2.7926,2.8021,2.7735,2.7735,3433992.0
2016-02-09 12:50:00,2.9,2.92,2.9,2.9,1742616.0,2.7735,2.7926,2.7735,2.7735,1742616.0
2016-02-09 13:00:00,2.9,2.91,2.87,2.87,2242584.0,2.7735,2.783,2.7448,2.7448,2242584.0
2016-02-09 13:10:00,2.87,2.87,2.85,2.86,3067080.0,2.7448,2.7448,2.7256,2.7352,3067080.0
2016-02-09 13:20:00,2.86,2.88,2.85,2.87,3799464.0,2.7352,2.7543,2.7256,2.7448,3799464.0
2016-02-09 13:30:00,2.87,2.9,2.86,2.86,3621168.0,2.7448,2.7735,2.7352,2.7352,3621168.0
2016-02-09 13:40:00,2.86,2.9,2.86,2.88,3448224.0,2.7352,2.7735,2.7352,2.7543,3448224.0
2016-02-09 13:50:00,2.87,2.91,2.87,2.9,1985904.0,2.7448,2.783,2.7448,2.7735,1985904.0
2016-02-09 14:00:00,2.9,2.96,2.9,2.95,4943352.0,2.7735,2.8308,2.7735,2.8213,4943352.0
2016-02-09 14:10:00,2.95,2.96,2.93,2.94,3310176.0,2.8213,2.8308,2.8021,2.8117,3310176.0
2016-02-09 14:20:00,2.95,2.95,2.91,2.91,3789768.0,2.8213,2.8213,2.783,2.783,3789768.0
2016-02-09 14:30:00,2.92,2.98,2.92,2.97,6945240.0,2.7926,2.85,2.7926,2.8404,6945240.0
2016-02-09 14:40:00,2.97,3.0,2.96,2.96,7542120.0,2.8404,2.8691,2.8308,2.8308,7542120.0
2016-02-09 14:50:00,2.97,3.0,2.96,2.99,5147424.0,2.8404,2.8691,2.8308,2.8595,5147424.0
2016-02-09 15:00:00,2.99,3.06,2.99,3.04,17875128.0,2.8595,2.9265,2.8595,2.9073,17875128.0
2016-02-09 15:10:00,3.03,3.04,3.0,3.0,12759528.0,2.8978,2.9073,2.8691,2.8691,12759528.0
2016-02-09 15:20:00,3.0,3.01,2.96,2.97,18304680.0,2.8691,2.8787,2.8308,2.8404,18304680.0
2016-02-09 15:30:00,2.97,3.01,2.96,2.99,10876632.0,2.8404,2.8787,2.8308,2.8595,10876632.0
2016-02-09 15:40:00,2.99,2.99,2.94,2.95,3518808.0,2.8595,2.8595,2.8117,2.8213,3518808.0
2016-02-09 15:50:00,2.95,2.96,2.93,2.94,3296760.0,2.8213,2.8308,2.8021,2.8117,3296760.0
2016-02-10 09:30:00,3.05,3.06,3.01,3.02,9286104.0,2.9169,2.9265,2.8787,2.8882,9286104.0
2016-02-10 09:40:00,3.02,3.07,3.01,3.07,8382480.0,2.8882,2.936,2.8787,2.936,8382480.0
2016-02-10 09:50:00,3.06,3.1,3.05,3.1,12264048.0,2.9265,2.9647,2.9169,2.9647,12264048.0
2016-02-10 10:00:00,3.09,3.11,3.07,3.08,7112712.0,2.9552,2.9743,2.936,2.9456,7112712.0
2016-02-10 10:10:00,3.08,3.12,3.08,3.12,5290776.0,2.9456,2.9839,2.9456,2.9839,5290776.0
2016-02-10 10:20:00,3.12,3.13,3.11,3.12,5293032.0,2.9839,2.9934,2.9743,2.9839,5293032.0
2016-02-10 10:30:00,3.12,3.16,3.12,3.13,11006640.0,2.9839,3.0221,2.9839,2.9934,11006640.0
2016-02-10 10:40:00,3.13,3.13,3.09,3.11,9130992.0,2.9934,2.9934,2.9552,2.9743,9130992.0
2016-02-10 10:50:00,3.11,3.11,3.06,3.06,9266688.0,2.9743,2.9743,2.9265,2.9265,9266688.0
2016-02-10 11:00:00,3.07,3.08,3.04,3.05,3737064.0,2.936,2.9456,2.9073,2.9169,3737064.0
2016-02-10 11:10:00,3.05,3.09,3.04,3.08,3616296.0,2.9169,2.9552,2.9073,2.9456,3616296.0
2016-02-10 11:20:00,3.08,3.1,3.06,3.06,2734584.0,2.9456,2.9647,2.9265,2.9265,2734584.0
2016-02-10 11:30:00,3.06,3.08,3.04,3.04,2949168.0,2.9265,2.9456,2.9073,2.9073,2949168.0
2016-02-10 11:40:00,3.04,3.07,3.03,3.06,3959640.0,2.9073,2.936,2.8978,2.9265,3959640.0
2016-02-10 11:50:00,3.06,3.08,3.06,3.06,2461872.0,2.9265,2.9456,2.9265,2.9265,2461872.0
2016-02-10 12:00:00,3.07,3.08,3.05,3.07,1730232.0,2.936,2.9456,2.9169,2.936,1730232.0
2016-02-10 12:10:00,3.07,3.07,3.05,3.07,1777632.0,2.936,2.936,2.9169,2.936,1777632.0
2016-02-10 12:20:00,3.07,3.1,3.07,3.1,3243192.0,2.936,2.9647,2.936,2.9647,3243192.0
2016-02-10 12:30:00,3.1,3.11,3.08,3.11,4034400.0,2.9647,2.9743,2.9456,2.9743,4034400.0
2016-02-10 12:40:00,3.11,3.12,3.09,3.1,1825512.0,2.9743,2.9839,2.9552,2.9647,1825512.0
2016-02-10 12:50:00,3.11,3.13,3.1,3.12,5580264.0,2.9743,2.9934,2.9647,2.9839,5580264.0
2016-02-10 13:00:00,3.12,3.14,3.11,3.11,7308000.0,2.9839,3.003,2.9743,2.9743,7308000.0
2016-02-10 13:10:00,3.11,3.12,3.1,3.11,5298000.0,2.9743,2.9839,2.9647,2.9743,5298000.0
2016-02-10 13:20:00,3.11,3.12,3.08,3.09,5510616.0,2.9743,2.9839,2.9456,2.9552,5510616.0
2016-02-10 13:30:00,3.09,3.09,3.07,3.09,2749536.0,2.9552,2.9552,2.936,2.9552,2749536.0
2016-02-10 13:40:00,3.09,3.11,3.09,3.1,2569920.0,2.9552,2.9743,2.9552,2.9647,2569920.0
2016-02-10 13:50:00,3.1,3.1,3.08,3.08,1438368.0,2.9647,2.9647,2.9456,2.9456,1438368.0
2016-02-10 14:00:00,3.08,3.1,3.08,3.1,918504.0,2.9456,2.9647,2.9456,2.9647,918504.0
2016-02-10 14:10:00,3.1,3.11,3.09,3.1,2005992.0,2.9647,2.9743,2.9552,2.9647,2005992.0
2016-02-10 14:20:00,3.1,3.1,3.08,3.09,3024864.0,2.9647,2.9647,2.9456,2.9552,3024864.0
2016-02-10 14:30:00,3.09,3.11,3.08,3.08,2683704.0,2.9552,2.9743,2.9456,2.9456,2683704.0
2016-02-10 14:40:00,3.08,3.08,3.05,3.05,3076056.0,2.9456,2.9456,2.9169,2.9169,3076056.0
2016-02-10 14:50:00,3.05,3.06,3.04,3.05,2556600.0,2.9169,2.9265,2.9073,2.9169,2556600.0
2016-02-10 15:00:00,3.05,3.09,3.05,3.07,4475496.0,2.9169,2.9552,2.9169,2.936,4475496.0
2016-02-10 15:10:00,3.07,3.08,3.01,3.02,3990936.0,2.936,2.9456,2.8787,2.8882,3990936.0
2016-02-10 15:20:00,3.01,3.04,3.0,3.01,3439008.0,2.8787,2.9073,2.8691,2.8787,3439008.0
2016-02-10 15:30:00,3.01,3.02,2.98,2.98,5210352.0,2.8787,2.8882,2.85,2.85,5210352.0
2016-02-10 15:40:00,2.98,3.0,2.97,2.99,3192600.0,2.85,2.8691,2.8404,2.8595,3192600.0
2016-02-10 15:50:00,2.99,2.99,2.98,2.98,4295424.0,2.8595,2.8595,2.85,2.85,4295424.0
2016-02-11 09:30:00,2.87,2.91,2.86,2.88,7004328.0,2.7448,2.783,2.7352,2.7543,7004328.0
2016-02-11 09:40:00,2.88,2.93,2.87,2.89,6838320.0,2.7543,2.8021,2.7448,2.7639,6838320.0
2016-02-11 09:50:00,2.89,2.97,2.88,2.95,10948152.0,2.7639,2.8404,2.7543,2.8213,10948152.0
2016-02-11 10:00:00,2.95,2.97,2.92,2.95,5950560.0,2.8213,2.8404,2.7926,2.8213,5950560.0
2016-02-11 10:10:00,2.95,2.97,2.94,2.95,3908328.0,2.8213,2.8404,2.8117,2.8213,3908328.0
2016-02-11 10:20:00,2.95,2.96,2.9,2.91,3898992.0,2.8213,2.8308,2.7735,2.783,3898992.0
2016-02-11 10:30:00,2.91,2.92,2.9,2.9,3585792.0,2.783,2.7926,2.7735,2.7735,3585792.0
2016-02-11 10:40:00,2.9,2.93,2.89,2.92,4222392.0,2.7735,2.8021,2.7639,2.7926,4222392.0
2016-02-11 10:50:00,2.92,2.92,2.88,2.89,3556968.0,2.7926,2.7926,2.7543,2.7639,3556968.0
2016-02-11 11:00:00,2.89,2.91,2.86,2.87,5379816.0,2.7639,2.783,2.7352,2.7448,5379816.0
2016-02-11 11:10:00,2.87,2.89,2.85,2.89,4215024.0,2.7448,2.7639,2.7256,2.7639,4215024.0
2016-02-11 11:20:00,2.89,2.9,2.86,2.87,4624944.0,2.7639,2.7735,2.7352,2.7448,4624944.0
2016-02-11 11:30:00,2.86,2.88,2.84,2.88,9094392.0,2.7352,2.7543,2.7161,2.7543,9094392.0
2016-02-11 11:40:00,2.88,2.89,2.87,2.87,5550792.0,2.7543,2.7639,2.7448,2.7448,5550792.0
2016-02-11 11:50:00,2.87,2.91,2.87,2.9,5414688.0,2.7448,2.783,2.7448,2.7735,5414688.0
2016-02-11 12:00:00,2.9,2.92,2.89,2.91,5482800.0,2.7735,2.7926,2.7639,2.783,5482800.0
2016-02-11 12:10:00,2.9,2.92,2.87,2.88,7421256.0,2.7735,2.7926,2.7448,2.7543,7421256.0
2016-02-11 12:20:00,2.88,2.91,2.88,2.89,3876168.0,2.7543,2.783,2.7543,2.7639,3876168.0
2016-02-11 12:30:00,2.89,2.89,2.87,2.89,1981848.0,2.7639,2.7639,2.7448,2.7639,1981848.0
2016-02-11 12:40:00,2.88,2.91,2.88,2.9,2198016.0,2.7543,2.783,2.7543,2.7735,2198016.0
2016-02-11 12:50:00,2.9,2.94,2.9,2.93,5044392.0,2.7735,2.8117,2.7735,2.8021,5044392.0
2016-02-11 13:00:00,2.93,2.95,2.92,2.93,8078208.0,2.8021,2.8213,2.7926,2.8021,8078208.0
2016-02-11 13:10:00,2.93,2.94,2.92,2.94,3407688.0,2.8021,2.8117,2.7926,2.8117,3407688.0
2016-02-11 13:20:00,2.94,2.95,2.93,2.93,2860104.0,2.8117,2.8213,2.8021,2.8021,2860104.0
2016-02-11 13:30:00,2.92,2.94,2.9,2.9,7201656.0,2.7926,2.8117,2.7735,2.7735,7201656.0
2016-02-11 13:40:00,2.9,2.92,2.9,2.91,5882736.0,2.7735,2.7926,2.7735,2.783,5882736.0
2016-02-11 13:50:00,2.91,2.91,2.89,2.9,4749432.0,2.783,2.783,2.7639,2.7735,4749432.0
2016-02-11 14:00:00,2.9,2.91,2.89,2.91,2278848.0,2.7735,2.783,2.7639,2.783,2278848.0
2016-02-11 14:10:00,2.91,2.92,2.88,2.88,2074176.0,2.783,2.7926,2.7543,2.7543,2074176.0
2016-02-11 14:20:00,2.88,2.89,2.87,2.88,2529408.0,2.7543,2.7639,2.7448,2.7543,2529408.0
2016-02-11 14:30:00,2.87,2.93,2.85,2.92,7087608.0,2.7448,2.8021,2.7256,2.7926,7087608.0
2016-02-11 14:40:00,2.92,2.96,2.9,2.96,13061424.0,2.7926,2.8308,2.7735,2.8308,13061424.0
2016-02-11 14:50:00,2.95,3.0,2.95,2.97,8776200.0,2.8213,2.8691,2.8213,2.8404,8776200.0
2016-02-11 15:00:00,2.97,2.98,2.94,2.96,5418480.0,2.8404,2.85,2.8117,2.8308,5418480.0
2016-02-11 15:10:00,2.96,3.0,2.96,2.97,6255672.0,2.8308,2.8691,2.8308,2.8404,6255672.0
2016-02-11 15:20:00,2.97,3.01,2.97,3.0,7962120.0,2.8404,2.8787,2.8404,2.8691,7962120.0
2016-02-11 15:30:00,3.0,3.03,2.98,3.02,9535584.0,2.8691,2.8978,2.85,2.8882,9535584.0
2016-02-11 15:40:00,3.03,3.04,3.01,3.02,12813984.0,2.8978,2.9073,2.8787,2.8882,12813984.0
2016-02-11 15:50:00,3.02,3.03,2.97,2.97,5956344.0,2.8882,2.8978,2.8404,2.8404,5956344.0
2016-02-12 09:30:00,3.07,3.08,3.03,3.04,6716568.0,2.936,2.9456,2.8978,2.9073,6716568.0
2016-02-12 09:40:00,3.04,3.06,3.01,3.02,5696520.0,2.9073,2.9265,2.8787,2.8882,5696520.0
2016-02-12 09:50:00,3.02,3.03,2.99,3.0,5034648.0,2.8882,2.8978,2.8595,2.8691,5034648.0
2016-02-12 10:00:00,2.99,3.01,2.98,3.0,4655424.0,2.8595,2.8787,2.85,2.8691,4655424.0
2016-02-12 10:10:00,3.0,3.03,2.99,3.02,4384296.0,2.8691,2.8978,2.8595,2.8882,4384296.0
2016-02-12 10:20:00,3.02,3.04,3.02,3.03,4367376.0,2.8882,2.9073,2.8882,2.8978,4367376.0
2016-02-12 10:30:00,3.03,3.05,3.01,3.02,3758640.0,2.8978,2.9169,2.8787,2.8882,3758640.0
2016-02-12 10:40:00,3.02,3.03,3.01,3.01,3028848.0,2.8882,2.8978,2.8787,2.8787,3028848.0
2016-02-12 10:50:00,3.01,3.03,3.01,3.02,2249808.0,2.8787,2.8978,2.8787,2.8882,2249808.0
2016-02-12 11:00:00,3.02,3.04,3.01,3.04,3510912.0,2.8882,2.9073,2.8787,2.9073,3510912.0
2016-02-12 11:10:00,3.03,3.08,3.03,3.07,8829168.0,2.8978,2.9456,2.8978,2.936,8829168.0
2016-02-12 11:20:00,3.07,3.1,3.07,3.09,6114096.0,2.936,2.9647,2.936,2.9552,6114096.0
2016-02-12 11:30:00,3.1,3.11,3.08,3.09,5979888.0,2.9647,2.9743,2.9456,2.9552,5979888.0
2016-02-12 11:40:00,3.09,3.1,3.08,3.09,2591088.0,2.9552,2.9647,2.9456,2.9552,2591088.0
2016-02-12 11:50:00,3.09,3.09,3.06,3.07,4342488.0,2.9552,2.9552,2.9265,2.936,4342488.0
2016-02-12 12:00:00,3.07,3.08,3.06,3.07,3625824.0,2.936,2.9456,2.9265,2.936,3625824.0
2016-02-12 12:10:00,3.07,3.08,3.07,3.07,4061880.0,2.936,2.9456,2.936,2.936,4061880.0
2016-02-12 12:20:00,3.07,3.09,3.07,3.08,2963880.0,2.936,2.9552,2.936,2.9456,2963880.0
2016-02-12 12:30:00,3.08,3.08,3.07,3.08,3928416.0,2.9456,2.9456,2.936,2.9456,3928416.0
2016-02-12 12:40:00,3.09,3.09,3.07,3.07,1017072.0,2.9552,2.9552,2.936,2.936,1017072.0
2016-02-12 12:50:00,3.08,3.08,3.07,3.07,913200.0,2.9456,2.9456,2.936,2.936,913200.0
2016-02-12 13:00:00,3.06,3.07,3.03,3.04,3848496.0,2.9265,2.936,2.8978,2.9073,3848496.0
2016-02-12 13:10:00,3.04,3.05,3.02,3.03,2159112.0,2.9073,2.9169,2.8882,2.8978,2159112.0
2016-02-12 13:20:00,3.03,3.04,3.02,3.04,2080248.0,2.8978,2.9073,2.8882,2.9073,2080248.0
2016-02-12 13:30:00,3.04,3.05,3.04,3.04,2096352.0,2.9073,2.9169,2.9073,2.9073,2096352.0
2016-02-12 13:40:00,3.04,3.05,3.03,3.05,713520.0,2.9073,2.9169,2.8978,2.9169,713520.0
2016-02-12 13:50:00,3.05,3.05,3.04,3.04,1196136.0,2.9169,2.9169,2.9073,2.9073,1196136.0
2016-02-12 14:00:00,3.04,3.07,3.04,3.07,3100200.0,2.9073,2.936,2.9073,2.936,3100200.0
2016-02-12 14:10:00,3.07,3.09,3.07,3.08,3401640.0,2.936,2.9552,2.936,2.9456,3401640.0
2016-02-12 14:20:00,3.08,3.09,3.07,3.09,4492752.0,2.9456,2.9552,2.936,2.9552,4492752.0
2016-02-12 14:30:00,3.09,3.09,3.08,3.08,3735240.0,2.9552,2.9552,2.9456,2.9456,3735240.0
2016-02-12 14:40:00,3.08,3.1,3.08,3.09,5360424.0,2.9456,2.9647,2.9456,2.9552,5360424.0
2016-02-12 14:50:00,3.09,3.1,3.09,3.09,2751288.0,2.9552,2.9647,2.9552,2.9552,2751288.0
2016-02-12 15:00:00,3.09,3.1,3.08,3.09,4712256.0,2.9552,2.9647,2.9456,2.9552,4712256.0
2016-02-12 15:10:00,3.09,3.11,3.09,3.11,5495592.0,2.9552,2.9743,2.9552,2.9743,5495592.0
2016-02-12 15:20:00,3.11,3.11,3.09,3.11,5238240.0,2.9743,2.9743,2.9552,2.9743,5238240.0
2016-02-12 15:30:00,3.11,3.11,3.08,3.08,3041304.0,2.9743,2.9743,2.9456,2.9456,3041304.0
2016-02-12 15:40:00,3.08,3.11,3.08,3.1,2863440.0,2.9456,2.9743,2.9456,2.9647,2863440.0
2016-02-12 15:50:00,3.1,3.11,3.09,3.1,5844432.0,2.9647,2.9743,2.9552,2.9647,5844432.0
2016-02-16 09:30:00,3.24,3.26,3.23,3.25,8390664.0,3.0986,3.1177,3.0891,3.1082,8390664.0
2016-02-16 09:40:00,3.25,3.29,3.24,3.27,7086672.0,3.1082,3.1464,3.0986,3.1273,7086672.0
2016-02-16 09:50:00,3.27,3.27,3.24,3.25,3351624.0,3.1273,3.1273,3.0986,3.1082,3351624.0
2016-02-16 10:00:00,3.25,3.26,3.22,3.22,5599344.0,3.1082,3.1177,3.0795,3.0795,5599344.0
2016-02-16 10:10:00,3.22,3.25,3.22,3.24,2822808.0,3.0795,3.1082,3.0795,3.0986,2822808.0
2016-02-16 10:20:00,3.24,3.25,3.22,3.23,3155592.0,3.0986,3.1082,3.0795,3.0891,3155592.0
2016-02-16 10:30:00,3.23,3.25,3.22,3.24,2102448.0,3.0891,3.1082,3.0795,3.0986,2102448.0
2016-02-16 10:40:00,3.24,3.26,3.24,3.25,2532624.0,3.0986,3.1177,3.0986,3.1082,2532624.0
2016-02-16 10:50:00,3.24,3.24,3.21,3.22,2789184.0,3.0986,3.0986,3.0699,3.0795,2789184.0
2016-02-16 11:00:00,3.22,3.23,3.19,3.19,3236952.0,3.0795,3.0891,3.0508,3.0508,3236952.0
2016-02-16 11:10:00,3.19,3.21,3.18,3.21,3760080.0,3.0508,3.0699,3.0412,3.0699,3760080.0
2016-02-16 11:20:00,3.21,3.22,3.2,3.21,2612928.0,3.0699,3.0795,3.0604,3.0699,2612928.0
2016-02-16 11:30:00,3.21,3.23,3.21,3.23,2993184.0,3.0699,3.0891,3.0699,3.0891,2993184.0
2016-02-16 11:40:00,3.23,3.24,3.23,3.23,1462272.0,3.0891,3.0986,3.0891,3.0891,1462272.0
2016-02-16 11:50:00,3.23,3.26,3.23,3.25,3483888.0,3.0891,3.1177,3.0891,3.1082,3483888.0
2016-02-16 12:00:00,3.25,3.27,3.25,3.26,7917600.0,3.1082,3.1273,3.1082,3.1177,7917600.0
2016-02-16 12:10:00,3.26,3.26,3.25,3.25,2210784.0,3.1177,3.1177,3.1082,3.1082,2210784.0
2016-02-16 12:20:00,3.25,3.27,3.25,3.26,2929536.0,3.1082,3.1273,3.1082,3.1177,2929536.0
2016-02-16 12:30:00,3.26,3.26,3.25,3.25,864456.0,3.1177,3.1177,3.1082,3.1082,864456.0
2016-02-16 12:40:00,3.25,3.26,3.24,3.26,1279872.0,3.1082,3.1177,3.0986,3.1177,1279872.0
2016-02-16 12:50:00,3.25,3.28,3.25,3.27,4049808.0,3.1082,3.1369,3.1082,3.1273,4049808.0
2016-02-16 13:00:00,3.28,3.29,3.27,3.28,5387088.0,3.1369,3.1464,3.1273,3.1369,5387088.0
2016-02-16 13:10:00,3.28,3.29,3.28,3.29,3220944.0,3.1369,3.1464,3.1369,3.1464,3220944.0
2016-02-16 13:20:00,3.29,3.29,3.28,3.28,3251760.0,3.1464,3.1464,3.1369,3.1369,3251760.0
2016-02-16 13:30:00,3.28,3.28,3.27,3.27,1308816.0,3.1369,3.1369,3.1273,3.1273,1308816.0
2016-02-16 13:40:00,3.27,3.28,3.27,3.27,1076520.0,3.1273,3.1369,3.1273,3.1273,1076520.0
2016-02-16 13:50:00,3.27,3.29,3.27,3.28,1257960.0,3.1273,3.1464,3.1273,3.1369,1257960.0
2016-02-16 14:00:00,3.28,3.3,3.28,3.29,4255512.0,3.1369,3.156,3.1369,3.1464,4255512.0
2016-02-16 14:10:00,3.29,3.3,3.29,3.29,1551096.0,3.1464,3.156,3.1464,3.1464,1551096.0
2016-02-16 14:20:00,3.29,3.3,3.28,3.3,2239320.0,3.1464,3.156,3.1369,3.156,2239320.0
2016-02-16 14:30:00,3.3,3.3,3.28,3.28,4193640.0,3.156,3.156,3.1369,3.1369,4193640.0
2016-02-16 14:40:00,3.28,3.29,3.28,3.29,1174464.0,3.1369,3.1464,3.1369,3.1464,1174464.0
2016-02-16 14:50:00,3.29,3.29,3.28,3.28,1473696.0,3.1464,3.1464,3.1369,3.1369,1473696.0
2016-02-16 15:00:00,3.28,3.29,3.27,3.27,6185496.0,3.1369,3.1464,3.1273,3.1273,6185496.0
2016-02-16 15:10:00,3.27,3.29,3.27,3.29,9278688.0,3.1273,3.1464,3.1273,3.1464,9278688.0
2016-02-16 15:20:00,3.29,3.3,3.29,3.29,1941648.0,3.1464,3.156,3.1464,3.1464,1941648.0
2016-02-16 15:30:00,3.29,3.3,3.28,3.29,3640800.0,3.1464,3.156,3.1369,3.1464,3640800.0
2016-02-16 15:40:00,3.29,3.29,3.27,3.28,8172216.0,3.1464,3.1464,3.1273,3.1369,8172216.0
2016-02-16 15:50:00,3.28,3.31,3.28,3.3,7410240.0,3.1369,3.1656,3.1369,3.156,7410240.0
2016-02-17 09:30:00,3.39,3.41,3.38,3.39,11172720.0,3.2421,3.2612,3.2325,3.2421,11172720.0
2016-02-17 09:40:00,3.39,3.4,3.36,3.38,7944792.0,3.2421,3.2516,3.2134,3.2325,7944792.0
2016-02-17 09:50:00,3.38,3.41,3.36,3.4,8153328.0,3.2325,3.2612,3.2134,3.2516,8153328.0
2016-02-17 10:00:00,3.4,3.42,3.4,3.42,7999848.0,3.2516,3.2708,3.2516,3.2708,7999848.0
2016-02-17 10:10:00,3.42,3.45,3.42,3.45,8601936.0,3.2708,3.2995,3.2708,3.2995,8601936.0
2016-02-17 10:20:00,3.45,3.47,3.45,3.47,8925408.0,3.2995,3.3186,3.2995,3.3186,8925408.0
2016-02-17 10:30:00,3.47,3.47,3.46,3.46,4298040.0,3.3186,3.3186,3.309,3.309,4298040.0
2016-02-17 10:40:00,3.46,3.47,3.45,3.47,6153480.0,3.309,3.3186,3.2995,3.3186,6153480.0
2016-02-17 10:50:00,3.47,3.48,3.46,3.48,6305424.0,3.3186,3.3281,3.309,3.3281,6305424.0
2016-02-17 11:00:00,3.48,3.49,3.47,3.47,2692992.0,3.3281,3.3377,3.3186,3.3186,2692992.0
2016-02-17 11:10:00,3.47,3.47,3.46,3.46,3255648.0,3.3186,3.3186,3.309,3.309,3255648.0
2016-02-17 11:20:00,3.46,3.47,3.46,3.47,2087088.0,3.309,3.3186,3.309,3.3186,2087088.0
2016-02-17 11:30:00,3.47,3.49,3.47,3.48,2642760.0,3.3186,3.3377,3.3186,3.3281,2642760.0
2016-02-17 11:40:00,3.48,3.48,3.47,3.47,2159880.0,3.3281,3.3281,3.3186,3.3186,2159880.0
2016-02-17 11:50:00,3.47,3.48,3.46,3.47,953184.0,3.3186,3.3281,3.309,3.3186,953184.0
2016-02-17 12:00:00,3.48,3.48,3.47,3.48,1461504.0,3.3281,3.3281,3.3186,3.3281,1461504.0
2016-02-17 12:10:00,3.48,3.49,3.48,3.49,1495704.0,3.3281,3.3377,3.3281,3.3377,1495704.0
2016-02-17 12:20:00,3.49,3.52,3.49,3.51,21032856.0,3.3377,3.3664,3.3377,3.3568,21032856.0
2016-02-17 12:30:00,3.51,3.53,3.51,3.52,3251472.0,3.3568,3.376,3.3568,3.3664,3251472.0
2016-02-17 12:40:00,3.52,3.53,3.52,3.52,980640.0,3.3664,3.376,3.3664,3.3664,980640.0
2016-02-17 12:50:00,3.52,3.53,3.51,3.52,5007432.0,3.3664,3.376,3.3568,3.3664,5007432.0
2016-02-17 13:00:00,3.52,3.53,3.51,3.53,2189040.0,3.3664,3.376,3.3568,3.376,2189040.0
2016-02-17 13:10:00,3.53,3.53,3.52,3.53,2641776.0,3.376,3.376,3.3664,3.376,2641776.0
2016-02-17 13:20:00,3.53,3.54,3.52,3.53,2865960.0,3.376,3.3855,3.3664,3.376,2865960.0
2016-02-17 13:30:00,3.53,3.53,3.51,3.51,2330112.0,3.376,3.376,3.3568,3.3568,2330112.0
2016-02-17 13:40:00,3.51,3.52,3.51,3.51,2318256.0,3.3568,3.3664,3.3568,3.3568,2318256.0
2016-02-17 13:50:00,3.51,3.52,3.5,3.51,1816176.0,3.3568,3.3664,3.3473,3.3568,1816176.0
2016-02-17 14:00:00,3.51,3.54,3.5,3.53,3994776.0,3.3568,3.3855,3.3473,3.376,3994776.0
2016-02-17 14:10:00,3.53,3.55,3.53,3.55,5658864.0,3.376,3.3951,3.376,3.3951,5658864.0
2016-02-17 14:20:00,3.55,3.55,3.54,3.54,2676264.0,3.3951,3.3951,3.3855,3.3855,2676264.0
2016-02-17 14:30:00,3.54,3.55,3.53,3.53,4344168.0,3.3855,3.3951,3.376,3.376,4344168.0
2016-02-17 14:40:00,3.54,3.55,3.53,3.54,2895528.0,3.3855,3.3951,3.376,3.3855,2895528.0
2016-02-17 14:50:00,3.54,3.54,3.51,3.52,5337384.0,3.3855,3.3855,3.3568,3.3664,5337384.0
2016-02-17 15:00:00,3.52,3.53,3.52,3.52,2675280.0,3.3664,3.376,3.3664,3.3664,2675280.0
2016-02-17 15:10:00,3.52,3.53,3.51,3.53,3697704.0,3.3664,3.376,3.3568,3.376,3697704.0
2016-02-17 15:20:00,3.53,3.53,3.51,3.51,1912536.0,3.376,3.376,3.3568,3.3568,1912536.0
2016-02-17 15:30:00,3.51,3.53,3.5,3.53,2030376.0,3.3568,3.376,3.3473,3.376,2030376.0
2016-02-17 15:40:00,3.53,3.53,3.52,3.53,2023776.0,3.376,3.376,3.3664,3.376,2023776.0
2016-02-17 15:50:00,3.53,3.54,3.53,3.53,4347144.0,3.376,3.3855,3.376,3.376,4347144.0
2016-02-18 09:30:00,3.57,3.57,3.51,3.52,6753360.0,3.4142,3.4142,3.3568,3.3664,6753360.0
2016-02-18 09:40:00,3.52,3.54,3.51,3.52,3707208.0,3.3664,3.3855,3.3568,3.3664,3707208.0
2016-02-18 09:50:00,3.52,3.54,3.51,3.51,4679136.0,3.3664,3.3855,3.3568,3.3568,4679136.0
2016-02-18 10:00:00,3.51,3.53,3.49,3.49,5205480.0,3.3568,3.376,3.3377,3.3377,5205480.0
2016-02-18 10:10:00,3.49,3.52,3.49,3.51,3013296.0,3.3377,3.3664,3.3377,3.3568,3013296.0
2016-02-18 10:20:00,3.5,3.52,3.49,3.52,3865200.0,3.3473,3.3664,3.3377,3.3664,3865200.0
2016-02-18 10:30:00,3.52,3.52,3.49,3.5,3271752.0,3.3664,3.3664,3.3377,3.3473,3271752.0
2016-02-18 10:40:00,3.49,3.5,3.47,3.47,6931392.0,3.3377,3.3473,3.3186,3.3186,6931392.0
2016-02-18 10:50:00,3.48,3.49,3.47,3.47,2308128.0,3.3281,3.3377,3.3186,3.3186,2308128.0
2016-02-18 11:00:00,3.47,3.48,3.44,3.45,6913272.0,3.3186,3.3281,3.2899,3.2995,6913272.0
2016-02-18 11:10:00,3.45,3.47,3.45,3.46,3228552.0,3.2995,3.3186,3.2995,3.309,3228552.0
2016-02-18 11:20:00,3.46,3.47,3.45,3.47,4574112.0,3.309,3.3186,3.2995,3.3186,4574112.0
2016-02-18 11:30:00,3.47,3.48,3.46,3.48,4056144.0,3.3186,3.3281,3.309,3.3281,4056144.0
2016-02-18 11:40:00,3.48,3.48,3.46,3.48,2537544.0,3.3281,3.3281,3.309,3.3281,2537544.0
2016-02-18 11:50:00,3.47,3.5,3.47,3.5,2584632.0,3.3186,3.3473,3.3186,3.3473,2584632.0
2016-02-18 12:00:00,3.5,3.5,3.49,3.49,3319536.0,3.3473,3.3473,3.3377,3.3377,3319536.0
2016-02-18 12:10:00,3.49,3.49,3.48,3.48,1215120.0,3.3377,3.3377,3.3281,3.3281,1215120.0
2016-02-18 12:20:00,3.48,3.5,3.48,3.49,2460288.0,3.3281,3.3473,3.3281,3.3377,2460288.0
2016-02-18 12:30:00,3.49,3.5,3.48,3.48,863880.0,3.3377,3.3473,3.3281,3.3281,863880.0
2016-02-18 12:40:00,3.48,3.48,3.47,3.47,1636872.0,3.3281,3.3281,3.3186,3.3186,1636872.0
2016-02-18 12:50:00,3.47,3.48,3.47,3.47,1422672.0,3.3186,3.3281,3.3186,3.3186,1422672.0
2016-02-18 13:00:00,3.47,3.48,3.47,3.48,1080384.0,3.3186,3.3281,3.3186,3.3281,1080384.0
2016-02-18 13:10:00,3.48,3.48,3.45,3.46,1517400.0,3.3281,3.3281,3.2995,3.309,1517400.0
2016-02-18 13:20:00,3.46,3.46,3.45,3.46,1273632.0,3.309,3.309,3.2995,3.309,1273632.0
2016-02-18 13:30:00,3.46,3.47,3.45,3.45,2110416.0,3.309,3.3186,3.2995,3.2995,2110416.0
2016-02-18 13:40:00,3.45,3.45,3.43,3.43,4200216.0,3.2995,3.2995,3.2803,3.2803,4200216.0
2016-02-18 13:50:00,3.43,3.44,3.43,3.44,1889544.0,3.2803,3.2899,3.2803,3.2899,1889544.0
2016-02-18 14:00:00,3.44,3.45,3.44,3.45,2270592.0,3.2899,3.2995,3.2899,3.2995,2270592.0
2016-02-18 14:10:00,3.45,3.45,3.44,3.45,1418112.0,3.2995,3.2995,3.2899,3.2995,1418112.0
2016-02-18 14:20:00,3.45,3.47,3.45,3.47,2510160.0,3.2995,3.3186,3.2995,3.3186,2510160.0
2016-02-18 14:30:00,3.47,3.49,3.47,3.48,2831208.0,3.3186,3.3377,3.3186,3.3281,2831208.0
2016-02-18 14:40:00,3.48,3.48,3.47,3.47,1447512.0,3.3281,3.3281,3.3186,3.3186,1447512.0
2016-02-18 14:50:00,3.47,3.48,3.46,3.47,1695504.0,3.3186,3.3281,3.309,3.3186,1695504.0
2016-02-18 15:00:00,3.47,3.47,3.45,3.45,2664048.0,3.3186,3.3186,3.2995,3.2995,2664048.0
2016-02-18 15:10:00,3.45,3.46,3.44,3.44,5158632.0,3.2995,3.309,3.2899,3.2899,5158632.0
2016-02-18 15:20:00,3.44,3.44,3.42,3.43,2896992.0,3.2899,3.2899,3.2708,3.2803,2896992.0
2016-02-18 15:30:00,3.43,3.44,3.42,3.43,2054424.0,3.2803,3.2899,3.2708,3.2803,2054424.0
2016-02-18 15:40:00,3.44,3.44,3.4,3.41,5032464.0,3.2899,3.2899,3.2516,3.2612,5032464.0
2016-02-18 15:50:00,3.41,3.42,3.4,3.42,4392984.0,3.2612,3.2708,3.2516,3.2708,4392984.0
2016-02-19 09:30:00,3.38,3.4,3.35,3.35,5882472.0,3.2325,3.2516,3.2038,3.2038,5882472.0
2016-02-19 09:40:00,3.35,3.38,3.34,3.37,5456160.0,3.2038,3.2325,3.1943,3.2229,5456160.0
2016-02-19 09:50:00,3.37,3.41,3.37,3.39,3620520.0,3.2229,3.2612,3.2229,3.2421,3620520.0
2016-02-19 10:00:00,3.39,3.4,3.36,3.39,3407664.0,3.2421,3.2516,3.2134,3.2421,3407664.0
2016-02-19 10:10:00,3.39,3.44,3.39,3.44,4753536.0,3.2421,3.2899,3.2421,3.2899,4753536.0
2016-02-19 10:20:00,3.44,3.45,3.42,3.43,2835816.0,3.2899,3.2995,3.2708,3.2803,2835816.0
2016-02-19 10:30:00,3.43,3.46,3.43,3.43,7710888.0,3.2803,3.309,3.2803,3.2803,7710888.0
2016-02-19 10:40:00,3.43,3.44,3.43,3.44,1219296.0,3.2803,3.2899,3.2803,3.2899,1219296.0
2016-02-19 10:50:00,3.44,3.44,3.42,3.42,2842536.0,3.2899,3.2899,3.2708,3.2708,2842536.0
2016-02-19 11:00:00,3.42,3.42,3.4,3.41,4603896.0,3.2708,3.2708,3.2516,3.2612,4603896.0
2016-02-19 11:10:00,3.41,3.44,3.41,3.44,3251736.0,3.2612,3.2899,3.2612,3.2899,3251736.0
2016-02-19 11:20:00,3.44,3.46,3.43,3.46,11550168.0,3.2899,3.309,3.2803,3.309,11550168.0
2016-02-19 11:30:00,3.46,3.48,3.45,3.45,4993128.0,3.309,3.3281,3.2995,3.2995,4993128.0
2016-02-19 11:40:00,3.46,3.47,3.45,3.45,2854200.0,3.309,3.3186,3.2995,3.2995,2854200.0
2016-02-19 11:50:00,3.45,3.46,3.44,3.44,1174968.0,3.2995,3.309,3.2899,3.2899,1174968.0
2016-02-19 12:00:00,3.44,3.45,3.44,3.45,1715904.0,3.2899,3.2995,3.2899,3.2995,1715904.0
2016-02-19 12:10:00,3.45,3.46,3.44,3.45,1391208.0,3.2995,3.309,3.2899,3.2995,1391208.0
2016-02-19 12:20:00,3.45,3.46,3.44,3.45,1552632.0,3.2995,3.309,3.2899,3.2995,1552632.0
2016-02-19 12:30:00,3.45,3.46,3.45,3.45,1402392.0,3.2995,3.309,3.2995,3.2995,1402392.0
2016-02-19 12:40:00,3.45,3.46,3.45,3.45,2631336.0,3.2995,3.309,3.2995,3.2995,2631336.0
2016-02-19 12:50:00,3.46,3.46,3.44,3.45,4410888.0,3.309,3.309,3.2899,3.2995,4410888.0
2016-02-19 13:00:00,3.45,3.46,3.44,3.44,3691560.0,3.2995,3.309,3.2899,3.2899,3691560.0
2016-02-19 13:10:00,3.44,3.44,3.43,3.44,1440048.0,3.2899,3.2899,3.2803,3.2899,1440048.0
2016-02-19 13:20:00,3.44,3.45,3.44,3.44,1088160.0,3.2899,3.2995,3.2899,3.2899,1088160.0
2016-02-19 13:30:00,3.44,3.45,3.44,3.44,1162296.0,3.2899,3.2995,3.2899,3.2899,1162296.0
2016-02-19 13:40:00,3.44,3.45,3.43,3.44,816024.0,3.2899,3.2995,3.2803,3.2899,816024.0
2016-02-19 13:50:00,3.44,3.45,3.43,3.45,1094016.0,3.2899,3.2995,3.2803,3.2995,1094016.0
2016-02-19 14:00:00,3.45,3.45,3.44,3.45,1860624.0,3.2995,3.2995,3.2899,3.2995,1860624.0
2016-02-19 14:10:00,3.45,3.45,3.44,3.45,1805328.0,3.2995,3.2995,3.2899,3.2995,1805328.0
2016-02-19 14:20:00,3.45,3.46,3.44,3.44,1460928.0,3.2995,3.309,3.2899,3.2899,1460928.0
2016-02-19 14:30:00,3.44,3.44,3.43,3.43,1236120.0,3.2899,3.2899,3.2803,3.2803,1236120.0
2016-02-19 14:40:00,3.43,3.44,3.43,3.43,811968.0,3.2803,3.2899,3.2803,3.2803,811968.0
2016-02-19 14:50:00,3.43,3.43,3.41,3.41,1789056.0,3.2803,3.2803,3.2612,3.2612,1789056.0
2016-02-19 15:00:00,3.41,3.43,3.41,3.43,1129080.0,3.2612,3.2803,3.2612,3.2803,1129080.0
2016-02-19 15:10:00,3.43,3.44,3.43,3.43,1258800.0,3.2803,3.2899,3.2803,3.2803,1258800.0
2016-02-19 15:20:00,3.43,3.45,3.43,3.45,2052552.0,3.2803,3.2995,3.2803,3.2995,2052552.0
2016-02-19 15:30:00,3.45,3.45,3.44,3.45,2593488.0,3.2995,3.2995,3.2899,3.2995,2593488.0
2016-02-19 15:40:00,3.45,3.46,3.45,3.45,3203448.0,3.2995,3.309,3.2995,3.2995,3203448.0
2016-02-19 15:50:00,3.45,3.45,3.44,3.45,4541088.0,3.2995,3.2995,3.2899,3.2995,4541088.0
2016-02-22 12:00:00,3.6,3.6,3.59,3.59,508344.0,3.4429,3.4429,3.4333,3.4333,508344.0
2016-02-22 12:10:00,3.59,3.6,3.59,3.59,1739592.0,3.4333,3.4429,3.4333,3.4333,1739592.0
2016-02-22 12:20:00,3.6,3.6,3.59,3.6,1277520.0,3.4429,3.4429,3.4333,3.4429,1277520.0
2016-02-22 12:30:00,3.6,3.61,3.6,3.61,5566176.0,3.4429,3.4525,3.4429,3.4525,5566176.0
2016-02-22 12:40:00,3.61,3.61,3.59,3.59,5860680.0,3.4525,3.4525,3.4333,3.4333,5860680.0
2016-02-22 12:50:00,3.59,3.6,3.58,3.59,1408344.0,3.4333,3.4429,3.4238,3.4333,1408344.0
2016-02-22 13:00:00,3.59,3.6,3.59,3.59,613392.0,3.4333,3.4429,3.4333,3.4333,613392.0
2016-02-22 13:10:00,3.59,3.6,3.59,3.59,701544.0,3.4333,3.4429,3.4333,3.4333,701544.0
2016-02-22 13:20:00,3.59,3.6,3.59,3.6,1097784.0,3.4333,3.4429,3.4333,3.4429,1097784.0
2016-02-22 13:30:00,3.6,3.62,3.6,3.62,2307360.0,3.4429,3.462,3.4429,3.462,2307360.0
2016-02-22 13:40:00,3.62,3.62,3.61,3.62,2915832.0,3.462,3.462,3.4525,3.462,2915832.0
2016-02-22 13:50:00,3.62,3.62,3.61,3.62,2948088.0,3.462,3.462,3.4525,3.462,2948088.0
2016-02-22 14:00:00,3.62,3.62,3.6,3.6,1322016.0,3.462,3.462,3.4429,3.4429,1322016.0
2016-02-22 14:10:00,3.6,3.61,3.59,3.59,1414104.0,3.4429,3.4525,3.4333,3.4333,1414104.0
2016-02-22 14:20:00,3.59,3.6,3.59,3.6,1695456.0,3.4333,3.4429,3.4333,3.4429,1695456.0
2016-02-22 14:30:00,3.6,3.6,3.59,3.6,2079936.0,3.4429,3.4429,3.4333,3.4429,2079936.0
2016-02-22 14:40:00,3.6,3.6,3.59,3.59,2029344.0,3.4429,3.4429,3.4333,3.4333,2029344.0
2016-02-22 14:50:00,3.59,3.6,3.59,3.59,1543032.0,3.4333,3.4429,3.4333,3.4333,1543032.0
2016-02-22 15:00:00,3.6,3.6,3.57,3.57,3452424.0,3.4429,3.4429,3.4142,3.4142,3452424.0
2016-02-22 15:10:00,3.58,3.59,3.57,3.58,1388064.0,3.4238,3.4333,3.4142,3.4238,1388064.0
2016-02-22 15:20:00,3.58,3.6,3.58,3.59,4175616.0,3.4238,3.4429,3.4238,3.4333,4175616.0
2016-02-22 15:30:00,3.59,3.6,3.59,3.59,1297608.0,3.4333,3.4429,3.4333,3.4333,1297608.0
2016-02-22 15:40:00,3.59,3.61,3.59,3.6,2458392.0,3.4333,3.4525,3.4333,3.4429,2458392.0
2016-02-22 15:50:00,3.6,3.61,3.6,3.61,3149856.0,3.4429,3.4525,3.4429,3.4525,3149856.0
2016-02-23 09:30:00,3.55,3.58,3.54,3.56,5383848.0,3.3951,3.4238,3.3855,3.4047,5383848.0
2016-02-23 09:40:00,3.55,3.58,3.55,3.56,3893400.0,3.3951,3.4238,3.3951,3.4047,3893400.0
2016-02-23 09:50:00,3.56,3.58,3.56,3.56,3042384.0,3.4047,3.4238,3.4047,3.4047,3042384.0
2016-02-23 10:00:00,3.56,3.56,3.52,3.52,7112640.0,3.4047,3.4047,3.3664,3.3664,7112640.0
2016-02-23 10:10:00,3.52,3.52,3.49,3.5,5118600.0,3.3664,3.3664,3.3377,3.3473,5118600.0
2016-02-23 10:20:00,3.5,3.52,3.5,3.51,3787656.0,3.3473,3.3664,3.3473,3.3568,3787656.0
2016-02-23 10:30:00,3.51,3.52,3.51,3.51,7484016.0,3.3568,3.3664,3.3568,3.3568,7484016.0
2016-02-23 10:40:00,3.51,3.51,3.48,3.49,3006144.0,3.3568,3.3568,3.3281,3.3377,3006144.0
2016-02-23 10:50:00,3.49,3.49,3.46,3.48,5206752.0,3.3377,3.3377,3.309,3.3281,5206752.0
2016-02-23 11:00:00,3.47,3.48,3.46,3.46,3756648.0,3.3186,3.3281,3.309,3.309,3756648.0
2016-02-23 11:10:00,3.46,3.47,3.45,3.47,3032736.0,3.309,3.3186,3.2995,3.3186,3032736.0
2016-02-23 11:20:00,3.47,3.47,3.45,3.46,1816056.0,3.3186,3.3186,3.2995,3.309,1816056.0
2016-02-23 11:30:00,3.47,3.5,3.46,3.49,6480432.0,3.3186,3.3473,3.309,3.3377,6480432.0
2016-02-23 11:40:00,3.49,3.5,3.49,3.49,4007208.0,3.3377,3.3473,3.3377,3.3377,4007208.0
2016-02-23 11:50:00,3.49,3.49,3.48,3.48,1669800.0,3.3377,3.3377,3.3281,3.3281,1669800.0
2016-02-23 12:00:00,3.48,3.48,3.47,3.47,3051336.0,3.3281,3.3281,3.3186,3.3186,3051336.0
2016-02-23 12:10:00,3.48,3.48,3.46,3.47,2514744.0,3.3281,3.3281,3.309,3.3186,2514744.0
2016-02-23 12:20:00,3.47,3.49,3.47,3.48,2767224.0,3.3186,3.3377,3.3186,3.3281,2767224.0
2016-02-23 12:30:00,3.48,3.49,3.48,3.49,1989864.0,3.3281,3.3377,3.3281,3.3377,1989864.0
2016-02-23 12:40:00,3.49,3.5,3.48,3.5,2985648.0,3.3377,3.3473,3.3281,3.3473,2985648.0
2016-02-23 12:50:00,3.49,3.5,3.49,3.5,2319216.0,3.3377,3.3473,3.3377,3.3473,2319216.0
2016-02-23 13:00:00,3.5,3.5,3.49,3.5,1931208.0,3.3473,3.3473,3.3377,3.3473,1931208.0
2016-02-23 13:10:00,3.49,3.5,3.48,3.49,2396232.0,3.3377,3.3473,3.3281,3.3377,2396232.0
2016-02-23 13:20:00,3.48,3.49,3.48,3.48,4842624.0,3.3281,3.3377,3.3281,3.3281,4842624.0
2016-02-23 13:30:00,3.48,3.48,3.46,3.47,2841888.0,3.3281,3.3281,3.309,3.3186,2841888.0
2016-02-23 13:40:00,3.47,3.47,3.46,3.46,2233488.0,3.3186,3.3186,3.309,3.309,2233488.0
2016-02-23 13:50:00,3.46,3.47,3.46,3.47,1321464.0,3.309,3.3186,3.309,3.3186,1321464.0
2016-02-23 14:00:00,3.47,3.48,3.47,3.47,1407192.0,3.3186,3.3281,3.3186,3.3186,1407192.0
2016-02-23 14:10:00,3.47,3.49,3.46,3.49,2054064.0,3.3186,3.3377,3.309,3.3377,2054064.0
2016-02-23 14:20:00,3.49,3.49,3.48,3.48,1148952.0,3.3377,3.3377,3.3281,3.3281,1148952.0
2016-02-23 14:30:00,3.48,3.48,3.47,3.47,1030632.0,3.3281,3.3281,3.3186,3.3186,1030632.0
2016-02-23 14:40:00,3.47,3.47,3.46,3.47,1107288.0,3.3186,3.3186,3.309,3.3186,1107288.0
2016-02-23 14:50:00,3.47,3.47,3.45,3.45,2558136.0,3.3186,3.3186,3.2995,3.2995,2558136.0
2016-02-23 15:00:00,3.45,3.46,3.43,3.44,4209408.0,3.2995,3.309,3.2803,3.2899,4209408.0
2016-02-23 15:10:00,3.44,3.45,3.43,3.44,2526336.0,3.2899,3.2995,3.2803,3.2899,2526336.0
2016-02-23 15:20:00,3.44,3.45,3.44,3.44,1510272.0,3.2899,3.2995,3.2899,3.2899,1510272.0
2016-02-23 15:30:00,3.44,3.47,3.44,3.47,3654624.0,3.2899,3.3186,3.2899,3.3186,3654624.0
2016-02-23 15:40:00,3.47,3.47,3.46,3.46,3280344.0,3.3186,3.3186,3.309,3.309,3280344.0
2016-02-23 15:50:00,3.46,3.46,3.43,3.44,4932552.0,3.309,3.309,3.2803,3.2899,4932552.0
2016-02-24 09:30:00,3.32,3.32,3.29,3.31,7920672.0,3.1751,3.1751,3.1464,3.1656,7920672.0
2016-02-24 09:40:00,3.31,3.32,3.27,3.28,6715632.0,3.1656,3.1751,3.1273,3.1369,6715632.0
2016-02-24 09:50:00,3.28,3.28,3.26,3.28,4724856.0,3.1369,3.1369,3.1177,3.1369,4724856.0
2016-02-24 10:00:00,3.28,3.3,3.26,3.29,5118768.0,3.1369,3.156,3.1177,3.1464,5118768.0
2016-02-24 10:10:00,3.29,3.3,3.27,3.28,1803312.0,3.1464,3.156,3.1273,3.1369,1803312.0
2016-02-24 10:20:00,3.28,3.28,3.26,3.27,3043824.0,3.1369,3.1369,3.1177,3.1273,3043824.0
2016-02-24 10:30:00,3.27,3.31,3.25,3.31,7500216.0,3.1273,3.1656,3.1082,3.1656,7500216.0
2016-02-24 10:40:00,3.31,3.31,3.3,3.3,2586792.0,3.1656,3.1656,3.156,3.156,2586792.0
2016-02-24 10:50:00,3.3,3.31,3.28,3.3,4770216.0,3.156,3.1656,3.1369,3.156,4770216.0
2016-02-24 11:00:00,3.3,3.31,3.29,3.3,3849624.0,3.156,3.1656,3.1464,3.156,3849624.0
2016-02-24 11:10:00,3.3,3.3,3.27,3.28,2917632.0,3.156,3.156,3.1273,3.1369,2917632.0
2016-02-24 11:20:00,3.28,3.3,3.28,3.29,2423352.0,3.1369,3.156,3.1369,3.1464,2423352.0
2016-02-24 11:30:00,3.29,3.32,3.29,3.32,8594952.0,3.1464,3.1751,3.1464,3.1751,8594952.0
2016-02-24 11:40:00,3.32,3.35,3.32,3.35,11312688.0,3.1751,3.2038,3.1751,3.2038,11312688.0
2016-02-24 11:50:00,3.35,3.37,3.35,3.36,4527888.0,3.2038,3.2229,3.2038,3.2134,4527888.0
2016-02-24 12:00:00,3.36,3.39,3.36,3.38,4471920.0,3.2134,3.2421,3.2134,3.2325,4471920.0
2016-02-24 12:10:00,3.38,3.39,3.37,3.37,3010752.0,3.2325,3.2421,3.2229,3.2229,3010752.0
2016-02-24 12:20:00,3.37,3.38,3.36,3.37,2249640.0,3.2229,3.2325,3.2134,3.2229,2249640.0
2016-02-24 12:30:00,3.37,3.37,3.34,3.35,1690536.0,3.2229,3.2229,3.1943,3.2038,1690536.0
2016-02-24 12:40:00,3.35,3.37,3.35,3.37,2095080.0,3.2038,3.2229,3.2038,3.2229,2095080.0
2016-02-24 12:50:00,3.37,3.38,3.37,3.37,1773624.0,3.2229,3.2325,3.2229,3.2229,1773624.0
2016-02-24 13:00:00,3.37,3.41,3.37,3.41,4587720.0,3.2229,3.2612,3.2229,3.2612,4587720.0
2016-02-24 13:10:00,3.41,3.41,3.38,3.39,2542200.0,3.2612,3.2612,3.2325,3.2421,2542200.0
2016-02-24 13:20:00,3.39,3.41,3.39,3.4,2417400.0,3.2421,3.2612,3.2421,3.2516,2417400.0
2016-02-24 13:30:00,3.4,3.4,3.39,3.39,1210512.0,3.2516,3.2516,3.2421,3.2421,1210512.0
2016-02-24 13:40:00,3.39,3.4,3.39,3.4,1232928.0,3.2421,3.2516,3.2421,3.2516,1232928.0
2016-02-24 13:50:00,3.4,3.42,3.4,3.41,2253168.0,3.2516,3.2708,3.2516,3.2612,2253168.0
2016-02-24 14:00:00,3.41,3.45,3.4,3.45,3270840.0,3.2612,3.2995,3.2516,3.2995,3270840.0
2016-02-24 14:10:00,3.45,3.47,3.45,3.46,5084448.0,3.2995,3.3186,3.2995,3.309,5084448.0
2016-02-24 14:20:00,3.46,3.49,3.46,3.48,5476224.0,3.309,3.3377,3.309,3.3281,5476224.0
2016-02-24 14:30:00,3.48,3.49,3.48,3.48,2866848.0,3.3281,3.3377,3.3281,3.3281,2866848.0
2016-02-24 14:40:00,3.48,3.5,3.48,3.49,3191640.0,3.3281,3.3473,3.3281,3.3377,3191640.0
2016-02-24 14:50:00,3.49,3.49,3.47,3.47,2210616.0,3.3377,3.3377,3.3186,3.3186,2210616.0
2016-02-24 15:00:00,3.47,3.51,3.47,3.51,5183808.0,3.3186,3.3568,3.3186,3.3568,5183808.0
2016-02-24 15:10:00,3.51,3.53,3.51,3.53,6942360.0,3.3568,3.376,3.3568,3.376,6942360.0
2016-02-24 15:20:00,3.53,3.54,3.52,3.54,4671432.0,3.376,3.3855,3.3664,3.3855,4671432.0
2016-02-24 15:30:00,3.53,3.55,3.52,3.54,5651304.0,3.376,3.3951,3.3664,3.3855,5651304.0
2016-02-24 15:40:00,3.54,3.55,3.51,3.51,4670856.0,3.3855,3.3951,3.3568,3.3568,4670856.0
2016-02-24 15:50:00,3.51,3.54,3.51,3.53,6086016.0,3.3568,3.3855,3.3568,3.376,6086016.0
2016-02-25 09:30:00,3.56,3.58,3.52,3.53,7309440.0,3.4047,3.4238,3.3664,3.376,7309440.0
2016-02-25 09:40:00,3.53,3.53,3.5,3.51,3971784.0,3.376,3.376,3.3473,3.3568,3971784.0
2016-02-25 09:50:00,3.51,3.52,3.48,3.48,3389112.0,3.3568,3.3664,3.3281,3.3281,3389112.0
2016-02-25 10:00:00,3.49,3.49,3.46,3.47,4924464.0,3.3377,3.3377,3.309,3.3186,4924464.0
2016-02-25 10:10:00,3.47,3.51,3.46,3.5,3726744.0,3.3186,3.3568,3.309,3.3473,3726744.0
2016-02-25 10:20:00,3.5,3.52,3.49,3.52,3506592.0,3.3473,3.3664,3.3377,3.3664,3506592.0
2016-02-25 10:30:00,3.52,3.52,3.5,3.52,2905704.0,3.3664,3.3664,3.3473,3.3664,2905704.0
2016-02-25 10:40:00,3.52,3.54,3.52,3.53,3285744.0,3.3664,3.3855,3.3664,3.376,3285744.0
2016-02-25 10:50:00,3.54,3.54,3.51,3.51,2590272.0,3.3855,3.3855,3.3568,3.3568,2590272.0
2016-02-25 11:00:00,3.51,3.52,3.49,3.52,2949096.0,3.3568,3.3664,3.3377,3.3664,2949096.0
2016-02-25 11:10:00,3.52,3.52,3.5,3.51,1753416.0,3.3664,3.3664,3.3473,3.3568,1753416.0
2016-02-25 11:20:00,3.51,3.53,3.51,3.52,2428176.0,3.3568,3.376,3.3568,3.3664,2428176.0
2016-02-25 11:30:00,3.52,3.53,3.51,3.52,2745096.0,3.3664,3.376,3.3568,3.3664,2745096.0
2016-02-25 11:40:00,3.52,3.53,3.5,3.51,3020400.0,3.3664,3.376,3.3473,3.3568,3020400.0
2016-02-25 11:50:00,3.51,3.54,3.51,3.54,4649760.0,3.3568,3.3855,3.3568,3.3855,4649760.0
2016-02-25 12:00:00,3.54,3.54,3.53,3.53,1844040.0,3.3855,3.3855,3.376,3.376,1844040.0
2016-02-25 12:10:00,3.53,3.54,3.52,3.52,1811784.0,3.376,3.3855,3.3664,3.3664,1811784.0
2016-02-25 12:20:00,3.52,3.53,3.52,3.52,1335528.0,3.3664,3.376,3.3664,3.3664,1335528.0
2016-02-25 12:30:00,3.52,3.52,3.5,3.5,1675056.0,3.3664,3.3664,3.3473,3.3473,1675056.0
2016-02-25 12:40:00,3.51,3.51,3.5,3.5,1978248.0,3.3568,3.3568,3.3473,3.3473,1978248.0
2016-02-25 12:50:00,3.5,3.52,3.5,3.52,1792416.0,3.3473,3.3664,3.3473,3.3664,1792416.0
2016-02-25 13:00:00,3.51,3.53,3.51,3.53,1249704.0,3.3568,3.376,3.3568,3.376,1249704.0
2016-02-25 13:10:00,3.53,3.54,3.52,3.54,3331536.0,3.376,3.3855,3.3664,3.3855,3331536.0
2016-02-25 13:20:00,3.54,3.55,3.54,3.55,3975144.0,3.3855,3.3951,3.3855,3.3951,3975144.0
2016-02-25 13:30:00,3.55,3.57,3.55,3.57,3662496.0,3.3951,3.4142,3.3951,3.4142,3662496.0
2016-02-25 13:40:00,3.57,3.58,3.57,3.57,4272504.0,3.4142,3.4238,3.4142,3.4142,4272504.0
2016-02-25 13:50:00,3.57,3.58,3.56,3.57,2691336.0,3.4142,3.4238,3.4047,3.4142,2691336.0
2016-02-25 14:00:00,3.57,3.57,3.56,3.57,3040392.0,3.4142,3.4142,3.4047,3.4142,3040392.0
2016-02-25 14:10:00,3.57,3.58,3.56,3.58,2091672.0,3.4142,3.4238,3.4047,3.4238,2091672.0
2016-02-25 14:20:00,3.58,3.58,3.57,3.57,1896744.0,3.4238,3.4238,3.4142,3.4142,1896744.0
2016-02-25 14:30:00,3.57,3.58,3.56,3.57,1812072.0,3.4142,3.4238,3.4047,3.4142,1812072.0
2016-02-25 14:40:00,3.57,3.57,3.55,3.55,1262136.0,3.4142,3.4142,3.3951,3.3951,1262136.0
2016-02-25 14:50:00,3.55,3.56,3.54,3.56,2108352.0,3.3951,3.4047,3.3855,3.4047,2108352.0
2016-02-25 15:00:00,3.56,3.58,3.55,3.58,3537696.0,3.4047,3.4238,3.3951,3.4238,3537696.0
2016-02-25 15:10:00,3.58,3.59,3.57,3.57,5088672.0,3.4238,3.4333,3.4142,3.4142,5088672.0
2016-02-25 15:20:00,3.57,3.58,3.57,3.57,1891248.0,3.4142,3.4238,3.4142,3.4142,1891248.0
2016-02-25 15:30:00,3.57,3.59,3.57,3.59,4496616.0,3.4142,3.4333,3.4142,3.4333,4496616.0
2016-02-25 15:40:00,3.59,3.61,3.59,3.61,4085736.0,3.4333,3.4525,3.4333,3.4525,4085736.0
2016-02-25 15:50:00,3.61,3.64,3.6,3.63,6376488.0,3.4525,3.4812,3.4429,3.4716,6376488.0
2016-02-26 09:30:00,3.71,3.72,3.69,3.71,9016848.0,3.5481,3.5577,3.529,3.5481,9016848.0
2016-02-26 09:40:00,3.71,3.72,3.68,3.69,6181560.0,3.5481,3.5577,3.5194,3.529,6181560.0
2016-02-26 09:50:00,3.69,3.71,3.68,3.69,4539552.0,3.529,3.5481,3.5194,3.529,4539552.0
2016-02-26 10:00:00,3.69,3.69,3.65,3.65,5235216.0,3.529,3.529,3.4907,3.4907,5235216.0
2016-02-26 10:10:00,3.65,3.67,3.65,3.66,3549888.0,3.4907,3.5099,3.4907,3.5003,3549888.0
2016-02-26 10:20:00,3.66,3.66,3.64,3.65,3918672.0,3.5003,3.5003,3.4812,3.4907,3918672.0
2016-02-26 10:30:00,3.65,3.68,3.65,3.68,5990904.0,3.4907,3.5194,3.4907,3.5194,5990904.0
2016-02-26 10:40:00,3.68,3.68,3.67,3.68,3527520.0,3.5194,3.5194,3.5099,3.5194,3527520.0
2016-02-26 10:50:00,3.68,3.68,3.66,3.68,2639424.0,3.5194,3.5194,3.5003,3.5194,2639424.0
2016-02-26 11:00:00,3.68,3.69,3.67,3.67,3132312.0,3.5194,3.529,3.5099,3.5099,3132312.0
2016-02-26 11:10:00,3.67,3.68,3.66,3.67,1970088.0,3.5099,3.5194,3.5003,3.5099,1970088.0
2016-02-26 11:20:00,3.67,3.67,3.64,3.64,2413224.0,3.5099,3.5099,3.4812,3.4812,2413224.0
2016-02-26 11:30:00,3.64,3.64,3.63,3.63,2556696.0,3.4812,3.4812,3.4716,3.4716,2556696.0
2016-02-26 11:40:00,3.63,3.64,3.62,3.64,3121464.0,3.4716,3.4812,3.462,3.4812,3121464.0
2016-02-26 11:50:00,3.64,3.65,3.63,3.64,2073792.0,3.4812,3.4907,3.4716,3.4812,2073792.0
2016-02-26 12:00:00,3.63,3.64,3.6,3.61,5414280.0,3.4716,3.4812,3.4429,3.4525,5414280.0
2016-02-26 12:10:00,3.61,3.63,3.61,3.62,2046840.0,3.4525,3.4716,3.4525,3.462,2046840.0
2016-02-26 12:20:00,3.62,3.63,3.61,3.62,1171392.0,3.462,3.4716,3.4525,3.462,1171392.0
2016-02-26 12:30:00,3.62,3.63,3.62,3.62,2613168.0,3.462,3.4716,3.462,3.462,2613168.0
2016-02-26 12:40:00,3.62,3.63,3.61,3.62,3574080.0,3.462,3.4716,3.4525,3.462,3574080.0
2016-02-26 12:50:00,3.62,3.65,3.61,3.64,4488288.0,3.462,3.4907,3.4525,3.4812,4488288.0
2016-02-26 13:00:00,3.64,3.65,3.64,3.64,2003976.0,3.4812,3.4907,3.4812,3.4812,2003976.0
2016-02-26 13:10:00,3.64,3.65,3.63,3.63,709296.0,3.4812,3.4907,3.4716,3.4716,709296.0
2016-02-26 13:20:00,3.64,3.64,3.62,3.63,1262424.0,3.4812,3.4812,3.462,3.4716,1262424.0
2016-02-26 13:30:00,3.63,3.64,3.62,3.64,938712.0,3.4716,3.4812,3.462,3.4812,938712.0
2016-02-26 13:40:00,3.63,3.64,3.62,3.63,1903200.0,3.4716,3.4812,3.462,3.4716,1903200.0
2016-02-26 13:50:00,3.63,3.63,3.61,3.62,1936152.0,3.4716,3.4716,3.4525,3.462,1936152.0
2016-02-26 14:00:00,3.62,3.64,3.62,3.63,1722264.0,3.462,3.4812,3.462,3.4716,1722264.0
2016-02-26 14:10:00,3.63,3.63,3.62,3.63,4480176.0,3.4716,3.4716,3.462,3.4716,4480176.0
2016-02-26 14:20:00,3.62,3.64,3.62,3.64,2894160.0,3.462,3.4812,3.462,3.4812,2894160.0
2016-02-26 14:30:00,3.64,3.64,3.6,3.6,2199864.0,3.4812,3.4812,3.4429,3.4429,2199864.0
2016-02-26 14:40:00,3.6,3.63,3.6,3.62,3120144.0,3.4429,3.4716,3.4429,3.462,3120144.0
2016-02-26 14:50:00,3.62,3.62,3.61,3.61,1016352.0,3.462,3.462,3.4525,3.4525,1016352.0
2016-02-26 15:00:00,3.61,3.64,3.61,3.64,1717680.0,3.4525,3.4812,3.4525,3.4812,1717680.0
2016-02-26 15:10:00,3.64,3.64,3.63,3.64,876648.0,3.4812,3.4812,3.4716,3.4812,876648.0
2016-02-26 15:20:00,3.64,3.64,3.62,3.62,1468392.0,3.4812,3.4812,3.462,3.462,1468392.0
2016-02-26 15:30:00,3.62,3.64,3.62,3.62,1620624.0,3.462,3.4812,3.462,3.462,1620624.0
2016-02-26 15:40:00,3.62,3.63,3.62,3.63,2471808.0,3.462,3.4716,3.462,3.4716,2471808.0
2016-02-26 15:50:00,3.63,3.64,3.62,3.62,3938544.0,3.4716,3.4812,3.462,3.462,3938544.0
2016-02-29 09:30:00,3.61,3.65,3.6,3.64,4807080.0,3.4525,3.4907,3.4429,3.4812,4807080.0
2016-02-29 09:40:00,3.64,3.65,3.61,3.64,3664704.0,3.4812,3.4907,3.4525,3.4812,3664704.0
2016-02-29 09:50:00,3.64,3.66,3.64,3.64,2464104.0,3.4812,3.5003,3.4812,3.4812,2464104.0
2016-02-29 10:00:00,3.64,3.64,3.61,3.62,6703296.0,3.4812,3.4812,3.4525,3.462,6703296.0
2016-02-29 10:10:00,3.63,3.65,3.61,3.63,9166344.0,3.4716,3.4907,3.4525,3.4716,9166344.0
2016-02-29 10:20:00,3.63,3.65,3.63,3.64,6384528.0,3.4716,3.4907,3.4716,3.4812,6384528.0
2016-02-29 10:30:00,3.64,3.65,3.62,3.63,6750504.0,3.4812,3.4907,3.462,3.4716,6750504.0
2016-02-29 10:40:00,3.63,3.65,3.63,3.64,2366184.0,3.4716,3.4907,3.4716,3.4812,2366184.0
2016-02-29 10:50:00,3.64,3.66,3.64,3.65,2153928.0,3.4812,3.5003,3.4812,3.4907,2153928.0
2016-02-29 11:00:00,3.65,3.66,3.64,3.65,2300352.0,3.4907,3.5003,3.4812,3.4907,2300352.0
2016-02-29 11:10:00,3.65,3.66,3.65,3.66,2063112.0,3.4907,3.5003,3.4907,3.5003,2063112.0
2016-02-29 11:20:00,3.66,3.67,3.66,3.66,2572920.0,3.5003,3.5099,3.5003,3.5003,2572920.0
2016-02-29 11:30:00,3.66,3.7,3.66,3.69,4371744.0,3.5003,3.5385,3.5003,3.529,4371744.0
2016-02-29 11:40:00,3.69,3.69,3.68,3.69,2337216.0,3.529,3.529,3.5194,3.529,2337216.0
2016-02-29 11:50:00,3.69,3.69,3.68,3.68,1695720.0,3.529,3.529,3.5194,3.5194,1695720.0
2016-02-29 12:00:00,3.68,3.68,3.67,3.67,2614416.0,3.5194,3.5194,3.5099,3.5099,2614416.0
2016-02-29 12:10:00,3.67,3.69,3.67,3.69,1686048.0,3.5099,3.529,3.5099,3.529,1686048.0
2016-02-29 12:20:00,3.69,3.69,3.67,3.67,1715112.0,3.529,3.529,3.5099,3.5099,1715112.0
2016-02-29 12:30:00,3.67,3.67,3.66,3.66,990600.0,3.5099,3.5099,3.5003,3.5003,990600.0
2016-02-29 12:40:00,3.66,3.67,3.66,3.67,1246248.0,3.5003,3.5099,3.5003,3.5099,1246248.0
2016-02-29 12:50:00,3.67,3.68,3.67,3.68,1334352.0,3.5099,3.5194,3.5099,3.5194,1334352.0
2016-02-29 13:00:00,3.68,3.68,3.67,3.67,856368.0,3.5194,3.5194,3.5099,3.5099,856368.0
2016-02-29 13:10:00,3.67,3.68,3.66,3.66,848496.0,3.5099,3.5194,3.5003,3.5003,848496.0
2016-02-29 13:20:00,3.66,3.67,3.64,3.64,1838688.0,3.5003,3.5099,3.4812,3.4812,1838688.0
2016-02-29 13:30:00,3.64,3.65,3.64,3.64,1358256.0,3.4812,3.4907,3.4812,3.4812,1358256.0
2016-02-29 13:40:00,3.64,3.65,3.63,3.64,1556928.0,3.4812,3.4907,3.4716,3.4812,1556928.0
2016-02-29 13:50:00,3.65,3.65,3.64,3.64,1221816.0,3.4907,3.4907,3.4812,3.4812,1221816.0
2016-02-29 14:00:00,3.64,3.64,3.62,3.62,929832.0,3.4812,3.4812,3.462,3.462,929832.0
2016-02-29 14:10:00,3.62,3.62,3.61,3.61,1323168.0,3.462,3.462,3.4525,3.4525,1323168.0
2016-02-29 14:20:00,3.61,3.61,3.59,3.61,3581712.0,3.4525,3.4525,3.4333,3.4525,3581712.0
2016-02-29 14:30:00,3.61,3.61,3.6,3.61,1685424.0,3.4525,3.4525,3.4429,3.4525,1685424.0
2016-02-29 14:40:00,3.61,3.61,3.58,3.59,3342240.0,3.4525,3.4525,3.4238,3.4333,3342240.0
2016-02-29 14:50:00,3.59,3.6,3.58,3.59,1688568.0,3.4333,3.4429,3.4238,3.4333,1688568.0
2016-02-29 15:00:00,3.58,3.58,3.55,3.56,2498448.0,3.4238,3.4238,3.3951,3.4047,2498448.0
2016-02-29 15:10:00,3.56,3.57,3.54,3.55,2150712.0,3.4047,3.4142,3.3855,3.3951,2150712.0
2016-02-29 15:20:00,3.55,3.58,3.55,3.57,3141432.0,3.3951,3.4238,3.3951,3.4142,3141432.0
2016-02-29 15:30:00,3.57,3.58,3.57,3.58,2058912.0,3.4142,3.4238,3.4142,3.4238,2058912.0
2016-02-29 15:40:00,3.58,3.58,3.57,3.57,2292408.0,3.4238,3.4238,3.4142,3.4142,2292408.0
2016-02-29 15:50:00,3.57,3.57,3.53,3.53,4745040.0,3.4142,3.4142,3.376,3.376,4745040.0
2016-03-01 09:30:00,3.62,3.64,3.61,3.61,6105216.0,3.462,3.4812,3.4525,3.4525,6105216.0
2016-03-01 09:40:00,3.61,3.63,3.6,3.62,5897568.0,3.4525,3.4716,3.4429,3.462,5897568.0
2016-03-01 09:50:00,3.62,3.64,3.61,3.63,4498152.0,3.462,3.4812,3.4525,3.4716,4498152.0
2016-03-01 10:00:00,3.63,3.67,3.63,3.67,7668936.0,3.4716,3.5099,3.4716,3.5099,7668936.0
2016-03-01 10:10:00,3.67,3.68,3.65,3.65,3038928.0,3.5099,3.5194,3.4907,3.4907,3038928.0
2016-03-01 10:20:00,3.66,3.71,3.66,3.71,7110360.0,3.5003,3.5481,3.5003,3.5481,7110360.0
2016-03-01 10:30:00,3.71,3.73,3.71,3.72,5319192.0,3.5481,3.5672,3.5481,3.5577,5319192.0
2016-03-01 10:40:00,3.72,3.73,3.71,3.71,3381120.0,3.5577,3.5672,3.5481,3.5481,3381120.0
2016-03-01 10:50:00,3.72,3.72,3.7,3.71,2695080.0,3.5577,3.5577,3.5385,3.5481,2695080.0
2016-03-01 11:00:00,3.71,3.73,3.71,3.72,2317440.0,3.5481,3.5672,3.5481,3.5577,2317440.0
2016-03-01 11:10:00,3.72,3.74,3.72,3.73,4043592.0,3.5577,3.5768,3.5577,3.5672,4043592.0
2016-03-01 11:20:00,3.74,3.75,3.74,3.75,5782200.0,3.5768,3.5864,3.5768,3.5864,5782200.0
2016-03-01 11:30:00,3.75,3.77,3.75,3.77,4063176.0,3.5864,3.6055,3.5864,3.6055,4063176.0
2016-03-01 11:40:00,3.77,3.78,3.76,3.78,4118160.0,3.6055,3.6151,3.5959,3.6151,4118160.0
2016-03-01 11:50:00,3.78,3.79,3.77,3.78,5382552.0,3.6151,3.6246,3.6055,3.6151,5382552.0
2016-03-01 12:00:00,3.78,3.81,3.78,3.8,7831560.0,3.6151,3.6437,3.6151,3.6342,7831560.0
2016-03-01 12:10:00,3.8,3.8,3.79,3.79,2607552.0,3.6342,3.6342,3.6246,3.6246,2607552.0
2016-03-01 12:20:00,3.79,3.8,3.79,3.8,2829936.0,3.6246,3.6342,3.6246,3.6342,2829936.0
2016-03-01 12:30:00,3.8,3.8,3.79,3.79,3857832.0,3.6342,3.6342,3.6246,3.6246,3857832.0
2016-03-01 12:40:00,3.79,3.81,3.79,3.79,2362488.0,3.6246,3.6437,3.6246,3.6246,2362488.0
2016-03-01 12:50:00,3.79,3.8,3.79,3.8,2336736.0,3.6246,3.6342,3.6246,3.6342,2336736.0
2016-03-01 13:00:00,3.8,3.8,3.78,3.79,2981880.0,3.6342,3.6342,3.6151,3.6246,2981880.0
2016-03-01 13:10:00,3.79,3.8,3.79,3.8,1481328.0,3.6246,3.6342,3.6246,3.6342,1481328.0
2016-03-01 13:20:00,3.8,3.81,3.8,3.81,3648576.0,3.6342,3.6437,3.6342,3.6437,3648576.0
2016-03-01 13:30:00,3.81,3.82,3.81,3.82,3304920.0,3.6437,3.6533,3.6437,3.6533,3304920.0
2016-03-01 13:40:00,3.82,3.83,3.82,3.82,3984600.0,3.6533,3.6629,3.6533,3.6533,3984600.0
2016-03-01 13:50:00,3.83,3.83,3.81,3.82,2229840.0,3.6629,3.6629,3.6437,3.6533,2229840.0
2016-03-01 14:00:00,3.82,3.83,3.81,3.83,1809984.0,3.6533,3.6629,3.6437,3.6629,1809984.0
2016-03-01 14:10:00,3.83,3.83,3.82,3.83,2068224.0,3.6629,3.6629,3.6533,3.6629,2068224.0
2016-03-01 14:20:00,3.83,3.83,3.81,3.82,1144224.0,3.6629,3.6629,3.6437,3.6533,1144224.0
2016-03-01 14:30:00,3.82,3.83,3.81,3.82,2450808.0,3.6533,3.6629,3.6437,3.6533,2450808.0
2016-03-01 14:40:00,3.82,3.84,3.82,3.83,4435488.0,3.6533,3.6724,3.6533,3.6629,4435488.0
2016-03-01 14:50:00,3.83,3.85,3.83,3.85,3243912.0,3.6629,3.682,3.6629,3.682,3243912.0
2016-03-01 15:00:00,3.84,3.86,3.84,3.85,2926464.0,3.6724,3.6916,3.6724,3.682,2926464.0
2016-03-01 15:10:00,3.86,3.86,3.84,3.84,1882416.0,3.6916,3.6916,3.6724,3.6724,1882416.0
2016-03-01 15:20:00,3.84,3.85,3.84,3.84,3533976.0,3.6724,3.682,3.6724,3.6724,3533976.0
2016-03-01 15:30:00,3.84,3.84,3.83,3.83,2278728.0,3.6724,3.6724,3.6629,3.6629,2278728.0
2016-03-01 15:40:00,3.83,3.84,3.82,3.83,2290128.0,3.6629,3.6724,3.6533,3.6629,2290128.0
2016-03-01 15:50:00,3.83,3.87,3.83,3.87,6408600.0,3.6629,3.7011,3.6629,3.7011,6408600.0
2016-03-02 09:30:00,3.85,3.87,3.84,3.85,6656808.0,3.682,3.7011,3.6724,3.682,6656808.0
2016-03-02 09:40:00,3.85,3.86,3.84,3.84,2749848.0,3.682,3.6916,3.6724,3.6724,2749848.0
2016-03-02 09:50:00,3.84,3.84,3.81,3.83,5544168.0,3.6724,3.6724,3.6437,3.6629,5544168.0
2016-03-02 10:00:00,3.83,3.86,3.83,3.85,3965136.0,3.6629,3.6916,3.6629,3.682,3965136.0
2016-03-02 10:10:00,3.85,3.87,3.84,3.87,4017960.0,3.682,3.7011,3.6724,3.7011,4017960.0
2016-03-02 10:20:00,3.87,3.87,3.84,3.85,1791816.0,3.7011,3.7011,3.6724,3.682,1791816.0
2016-03-02 10:30:00,3.85,3.85,3.82,3.82,3443616.0,3.682,3.682,3.6533,3.6533,3443616.0
2016-03-02 10:40:00,3.82,3.83,3.8,3.82,2779320.0,3.6533,3.6629,3.6342,3.6533,2779320.0
2016-03-02 10:50:00,3.82,3.84,3.81,3.84,3370392.0,3.6533,3.6724,3.6437,3.6724,3370392.0
2016-03-02 11:00:00,3.84,3.86,3.83,3.85,4027368.0,3.6724,3.6916,3.6629,3.682,4027368.0
2016-03-02 11:10:00,3.85,3.86,3.82,3.82,2195184.0,3.682,3.6916,3.6533,3.6533,2195184.0
2016-03-02 11:20:00,3.82,3.83,3.81,3.82,1860696.0,3.6533,3.6629,3.6437,3.6533,1860696.0
2016-03-02 11:30:00,3.82,3.83,3.81,3.82,2834784.0,3.6533,3.6629,3.6437,3.6533,2834784.0
2016-03-02 11:40:00,3.81,3.82,3.81,3.82,1672896.0,3.6437,3.6533,3.6437,3.6533,1672896.0
2016-03-02 11:50:00,3.81,3.82,3.79,3.79,1758480.0,3.6437,3.6533,3.6246,3.6246,1758480.0
2016-03-02 12:00:00,3.79,3.79,3.78,3.79,2757024.0,3.6246,3.6246,3.6151,3.6246,2757024.0
2016-03-02 12:10:00,3.79,3.8,3.79,3.8,1414104.0,3.6246,3.6342,3.6246,3.6342,1414104.0
2016-03-02 12:20:00,3.8,3.8,3.79,3.79,755664.0,3.6342,3.6342,3.6246,3.6246,755664.0
2016-03-02 12:30:00,3.79,3.81,3.79,3.81,1415232.0,3.6246,3.6437,3.6246,3.6437,1415232.0
2016-03-02 12:40:00,3.81,3.82,3.8,3.81,1747248.0,3.6437,3.6533,3.6342,3.6437,1747248.0
2016-03-02 12:50:00,3.81,3.82,3.8,3.82,842760.0,3.6437,3.6533,3.6342,3.6533,842760.0
2016-03-02 13:00:00,3.82,3.82,3.8,3.81,1763952.0,3.6533,3.6533,3.6342,3.6437,1763952.0
2016-03-02 13:10:00,3.81,3.82,3.81,3.82,807240.0,3.6437,3.6533,3.6437,3.6533,807240.0
2016-03-02 13:20:00,3.82,3.82,3.8,3.82,939528.0,3.6533,3.6533,3.6342,3.6533,939528.0
2016-03-02 13:30:00,3.82,3.83,3.81,3.82,721752.0,3.6533,3.6629,3.6437,3.6533,721752.0
2016-03-02 13:40:00,3.82,3.83,3.82,3.82,756360.0,3.6533,3.6629,3.6533,3.6533,756360.0
2016-03-02 13:50:00,3.82,3.83,3.8,3.8,1383936.0,3.6533,3.6629,3.6342,3.6342,1383936.0
2016-03-02 14:00:00,3.8,3.81,3.79,3.79,1358616.0,3.6342,3.6437,3.6246,3.6246,1358616.0
2016-03-02 14:10:00,3.79,3.8,3.78,3.79,2278872.0,3.6246,3.6342,3.6151,3.6246,2278872.0
2016-03-02 14:20:00,3.79,3.81,3.79,3.8,1792896.0,3.6246,3.6437,3.6246,3.6342,1792896.0
2016-03-02 14:30:00,3.8,3.82,3.8,3.82,1945800.0,3.6342,3.6533,3.6342,3.6533,1945800.0
2016-03-02 14:40:00,3.82,3.84,3.82,3.84,2123016.0,3.6533,3.6724,3.6533,3.6724,2123016.0
2016-03-02 14:50:00,3.84,3.85,3.83,3.83,2849472.0,3.6724,3.682,3.6629,3.6629,2849472.0
2016-03-02 15:00:00,3.83,3.83,3.81,3.82,1844640.0,3.6629,3.6629,3.6437,3.6533,1844640.0
2016-03-02 15:10:00,3.82,3.84,3.82,3.83,1727232.0,3.6533,3.6724,3.6533,3.6629,1727232.0
2016-03-02 15:20:00,3.83,3.85,3.83,3.83,2198280.0,3.6629,3.682,3.6629,3.6629,2198280.0
2016-03-02 15:30:00,3.83,3.84,3.82,3.84,2309760.0,3.6629,3.6724,3.6533,3.6724,2309760.0
2016-03-02 15:40:00,3.84,3.85,3.84,3.85,2643792.0,3.6724,3.682,3.6724,3.682,2643792.0
2016-03-02 15:50:00,3.85,3.87,3.84,3.87,3705816.0,3.682,3.7011,3.6724,3.7011,3705816.0
2016-03-03 09:30:00,3.86,3.86,3.83,3.84,4145568.0,3.6916,3.6916,3.6629,3.6724,4145568.0
2016-03-03 09:40:00,3.84,3.85,3.82,3.83,3551160.0,3.6724,3.682,3.6533,3.6629,3551160.0
2016-03-03 09:50:00,3.83,3.83,3.81,3.82,2090208.0,3.6629,3.6629,3.6437,3.6533,2090208.0
2016-03-03 10:00:00,3.82,3.84,3.8,3.82,4197168.0,3.6533,3.6724,3.6342,3.6533,4197168.0
2016-03-03 10:10:00,3.82,3.83,3.79,3.81,3281112.0,3.6533,3.6629,3.6246,3.6437,3281112.0
2016-03-03 10:20:00,3.81,3.81,3.79,3.81,2906064.0,3.6437,3.6437,3.6246,3.6437,2906064.0
2016-03-03 10:30:00,3.81,3.82,3.81,3.82,2473008.0,3.6437,3.6533,3.6437,3.6533,2473008.0
2016-03-03 10:40:00,3.82,3.83,3.81,3.83,2352024.0,3.6533,3.6629,3.6437,3.6629,2352024.0
2016-03-03 10:50:00,3.83,3.83,3.82,3.82,1756032.0,3.6629,3.6629,3.6533,3.6533,1756032.0
2016-03-03 11:00:00,3.82,3.82,3.81,3.81,1961448.0,3.6533,3.6533,3.6437,3.6437,1961448.0
2016-03-03 11:10:00,3.81,3.82,3.8,3.81,1271400.0,3.6437,3.6533,3.6342,3.6437,1271400.0
2016-03-03 11:20:00,3.81,3.81,3.77,3.77,3495840.0,3.6437,3.6437,3.6055,3.6055,3495840.0
2016-03-03 11:30:00,3.77,3.78,3.77,3.78,3469584.0,3.6055,3.6151,3.6055,3.6151,3469584.0
2016-03-03 11:40:00,3.78,3.78,3.77,3.78,6597672.0,3.6151,3.6151,3.6055,3.6151,6597672.0
2016-03-03 11:50:00,3.78,3.79,3.77,3.79,2103816.0,3.6151,3.6246,3.6055,3.6246,2103816.0
2016-03-03 12:00:00,3.79,3.8,3.78,3.8,1988976.0,3.6246,3.6342,3.6151,3.6342,1988976.0
2016-03-03 12:10:00,3.8,3.8,3.79,3.79,1890888.0,3.6342,3.6342,3.6246,3.6246,1890888.0
2016-03-03 12:20:00,3.79,3.8,3.78,3.78,1676160.0,3.6246,3.6342,3.6151,3.6151,1676160.0
2016-03-03 12:30:00,3.78,3.8,3.78,3.8,1508280.0,3.6151,3.6342,3.6151,3.6342,1508280.0
2016-03-03 12:40:00,3.8,3.8,3.78,3.78,1860048.0,3.6342,3.6342,3.6151,3.6151,1860048.0
2016-03-03 12:50:00,3.78,3.8,3.78,3.79,666024.0,3.6151,3.6342,3.6151,3.6246,666024.0
2016-03-03 13:00:00,3.8,3.81,3.8,3.81,1900920.0,3.6342,3.6437,3.6342,3.6437,1900920.0
2016-03-03 13:10:00,3.81,3.81,3.8,3.81,1810752.0,3.6437,3.6437,3.6342,3.6437,1810752.0
2016-03-03 13:20:00,3.81,3.81,3.79,3.8,2104824.0,3.6437,3.6437,3.6246,3.6342,2104824.0
2016-03-03 13:30:00,3.8,3.82,3.8,3.82,3845304.0,3.6342,3.6533,3.6342,3.6533,3845304.0
2016-03-03 13:40:00,3.82,3.84,3.82,3.83,3298080.0,3.6533,3.6724,3.6533,3.6629,3298080.0
2016-03-03 13:50:00,3.83,3.84,3.82,3.83,1684368.0,3.6629,3.6724,3.6533,3.6629,1684368.0
2016-03-03 14:00:00,3.83,3.83,3.82,3.82,2071416.0,3.6629,3.6629,3.6533,3.6533,2071416.0
2016-03-03 14:10:00,3.82,3.83,3.82,3.82,1166088.0,3.6533,3.6629,3.6533,3.6533,1166088.0
2016-03-03 14:20:00,3.82,3.84,3.82,3.83,2238768.0,3.6533,3.6724,3.6533,3.6629,2238768.0
2016-03-03 14:30:00,3.83,3.83,3.82,3.83,1687968.0,3.6629,3.6629,3.6533,3.6629,1687968.0
2016-03-03 14:40:00,3.83,3.84,3.83,3.84,3660792.0,3.6629,3.6724,3.6629,3.6724,3660792.0
2016-03-03 14:50:00,3.84,3.84,3.83,3.83,2331384.0,3.6724,3.6724,3.6629,3.6629,2331384.0
2016-03-03 15:00:00,3.84,3.85,3.83,3.83,1636560.0,3.6724,3.682,3.6629,3.6629,1636560.0
2016-03-03 15:10:00,3.83,3.83,3.82,3.82,1438968.0,3.6629,3.6629,3.6533,3.6533,1438968.0
2016-03-03 15:20:00,3.82,3.83,3.82,3.83,2625912.0,3.6533,3.6629,3.6533,3.6629,2625912.0
2016-03-03 15:30:00,3.83,3.84,3.83,3.84,2487024.0,3.6629,3.6724,3.6629,3.6724,2487024.0
2016-03-03 15:40:00,3.84,3.85,3.84,3.85,1922784.0,3.6724,3.682,3.6724,3.682,1922784.0
2016-03-03 15:50:00,3.85,3.85,3.84,3.85,3796320.0,3.682,3.682,3.6724,3.682,3796320.0
2016-03-04 09:30:00,3.86,3.87,3.8,3.8,6487680.0,3.6916,3.7011,3.6342,3.6342,6487680.0
2016-03-04 09:40:00,3.8,3.82,3.79,3.81,4438416.0,3.6342,3.6533,3.6246,3.6437,4438416.0
2016-03-04 09:50:00,3.81,3.82,3.78,3.8,5068224.0,3.6437,3.6533,3.6151,3.6342,5068224.0
2016-03-04 10:00:00,3.8,3.81,3.78,3.8,3889536.0,3.6342,3.6437,3.6151,3.6342,3889536.0
2016-03-04 10:10:00,3.8,3.82,3.79,3.81,4058640.0,3.6342,3.6533,3.6246,3.6437,4058640.0
2016-03-04 10:20:00,3.81,3.82,3.79,3.81,2349048.0,3.6437,3.6533,3.6246,3.6437,2349048.0
2016-03-04 10:30:00,3.81,3.83,3.81,3.83,2946624.0,3.6437,3.6629,3.6437,3.6629,2946624.0
2016-03-04 10:40:00,3.83,3.86,3.82,3.86,4057896.0,3.6629,3.6916,3.6533,3.6916,4057896.0
2016-03-04 10:50:00,3.86,3.86,3.84,3.85,2146032.0,3.6916,3.6916,3.6724,3.682,2146032.0
2016-03-04 11:00:00,3.85,3.87,3.85,3.87,4094424.0,3.682,3.7011,3.682,3.7011,4094424.0
2016-03-04 11:10:00,3.87,3.9,3.87,3.89,3786264.0,3.7011,3.7298,3.7011,3.7203,3786264.0
2016-03-04 11:20:00,3.9,3.9,3.87,3.87,3724224.0,3.7298,3.7298,3.7011,3.7011,3724224.0
2016-03-04 11:30:00,3.87,3.88,3.86,3.86,2393352.0,3.7011,3.7107,3.6916,3.6916,2393352.0
2016-03-04 11:40:00,3.86,3.86,3.85,3.85,2064864.0,3.6916,3.6916,3.682,3.682,2064864.0
2016-03-04 11:50:00,3.86,3.88,3.86,3.87,1615608.0,3.6916,3.7107,3.6916,3.7011,1615608.0
2016-03-04 12:00:00,3.88,3.88,3.87,3.88,1203192.0,3.7107,3.7107,3.7011,3.7107,1203192.0
2016-03-04 12:10:00,3.88,3.88,3.86,3.86,1697064.0,3.7107,3.7107,3.6916,3.6916,1697064.0
2016-03-04 12:20:00,3.87,3.87,3.86,3.87,799632.0,3.7011,3.7011,3.6916,3.7011,799632.0
2016-03-04 12:30:00,3.87,3.88,3.87,3.87,1340640.0,3.7011,3.7107,3.7011,3.7011,1340640.0
2016-03-04 12:40:00,3.87,3.88,3.87,3.88,1424688.0,3.7011,3.7107,3.7011,3.7107,1424688.0
2016-03-04 12:50:00,3.87,3.9,3.87,3.89,2314224.0,3.7011,3.7298,3.7011,3.7203,2314224.0
2016-03-04 13:00:00,3.89,3.89,3.88,3.88,1921896.0,3.7203,3.7203,3.7107,3.7107,1921896.0
2016-03-04 13:10:00,3.88,3.88,3.87,3.88,1306896.0,3.7107,3.7107,3.7011,3.7107,1306896.0
2016-03-04 13:20:00,3.88,3.89,3.88,3.89,989544.0,3.7107,3.7203,3.7107,3.7203,989544.0
2016-03-04 13:30:00,3.89,3.91,3.89,3.91,2249856.0,3.7203,3.7394,3.7203,3.7394,2249856.0
2016-03-04 13:40:00,3.91,3.92,3.9,3.91,2214624.0,3.7394,3.7489,3.7298,3.7394,2214624.0
2016-03-04 13:50:00,3.91,3.93,3.91,3.92,2350680.0,3.7394,3.7585,3.7394,3.7489,2350680.0
2016-03-04 14:00:00,3.92,3.92,3.91,3.91,1655136.0,3.7489,3.7489,3.7394,3.7394,1655136.0
2016-03-04 14:10:00,3.91,3.91,3.89,3.89,3309504.0,3.7394,3.7394,3.7203,3.7203,3309504.0
2016-03-04 14:20:00,3.89,3.89,3.87,3.87,2564976.0,3.7203,3.7203,3.7011,3.7011,2564976.0
2016-03-04 14:30:00,3.87,3.88,3.86,3.86,2019264.0,3.7011,3.7107,3.6916,3.6916,2019264.0
2016-03-04 14:40:00,3.86,3.86,3.84,3.86,2674728.0,3.6916,3.6916,3.6724,3.6916,2674728.0
2016-03-04 14:50:00,3.85,3.85,3.82,3.83,3235632.0,3.682,3.682,3.6533,3.6629,3235632.0
2016-03-04 15:00:00,3.83,3.84,3.82,3.84,4432344.0,3.6629,3.6724,3.6533,3.6724,4432344.0
2016-03-04 15:10:00,3.84,3.85,3.82,3.85,5179008.0,3.6724,3.682,3.6533,3.682,5179008.0
2016-03-04 15:20:00,3.85,3.86,3.84,3.86,2648280.0,3.682,3.6916,3.6724,3.6916,2648280.0
2016-03-04 15:30:00,3.86,3.87,3.85,3.85,2008104.0,3.6916,3.7011,3.682,3.682,2008104.0
2016-03-04 15:40:00,3.85,3.87,3.85,3.85,2133216.0,3.682,3.7011,3.682,3.682,2133216.0
2016-03-04 15:50:00,3.86,3.86,3.84,3.85,5286072.0,3.6916,3.6916,3.6724,3.682,5286072.0
2016-03-07 09:30:00,3.79,3.8,3.78,3.8,3514656.0,3.6246,3.6342,3.6151,3.6342,3514656.0
2016-03-07 09:40:00,3.8,3.81,3.8,3.8,2471136.0,3.6342,3.6437,3.6342,3.6342,2471136.0
2016-03-07 09:50:00,3.8,3.8,3.75,3.75,5196936.0,3.6342,3.6342,3.5864,3.5864,5196936.0
2016-03-07 10:00:00,3.75,3.78,3.74,3.77,4043832.0,3.5864,3.6151,3.5768,3.6055,4043832.0
2016-03-07 10:10:00,3.77,3.79,3.76,3.78,3131904.0,3.6055,3.6246,3.5959,3.6151,3131904.0
2016-03-07 10:20:00,3.78,3.78,3.75,3.75,3084432.0,3.6151,3.6151,3.5864,3.5864,3084432.0
2016-03-07 10:30:00,3.75,3.79,3.75,3.78,2397744.0,3.5864,3.6246,3.5864,3.6151,2397744.0
2016-03-07 10:40:00,3.78,3.8,3.78,3.78,2394960.0,3.6151,3.6342,3.6151,3.6151,2394960.0
2016-03-07 10:50:00,3.78,3.79,3.77,3.78,1308840.0,3.6151,3.6246,3.6055,3.6151,1308840.0
2016-03-07 11:00:00,3.78,3.79,3.77,3.79,1065912.0,3.6151,3.6246,3.6055,3.6246,1065912.0
2016-03-07 11:10:00,3.79,3.81,3.79,3.79,1885152.0,3.6246,3.6437,3.6246,3.6246,1885152.0
2016-03-07 11:20:00,3.79,3.82,3.79,3.81,2011440.0,3.6246,3.6533,3.6246,3.6437,2011440.0
2016-03-07 11:30:00,3.81,3.84,3.81,3.84,2808456.0,3.6437,3.6724,3.6437,3.6724,2808456.0
2016-03-07 11:40:00,3.84,3.86,3.83,3.85,2726328.0,3.6724,3.6916,3.6629,3.682,2726328.0
2016-03-07 11:50:00,3.85,3.85,3.83,3.83,1652088.0,3.682,3.682,3.6629,3.6629,1652088.0
2016-03-07 12:00:00,3.83,3.84,3.83,3.83,702120.0,3.6629,3.6724,3.6629,3.6629,702120.0
2016-03-07 12:10:00,3.83,3.84,3.82,3.82,1645920.0,3.6629,3.6724,3.6533,3.6533,1645920.0
2016-03-07 12:20:00,3.83,3.83,3.82,3.83,1081728.0,3.6629,3.6629,3.6533,3.6629,1081728.0
2016-03-07 12:30:00,3.83,3.84,3.83,3.83,830352.0,3.6629,3.6724,3.6629,3.6629,830352.0
2016-03-07 12:40:00,3.83,3.85,3.83,3.83,1720632.0,3.6629,3.682,3.6629,3.6629,1720632.0
2016-03-07 12:50:00,3.83,3.84,3.83,3.83,743856.0,3.6629,3.6724,3.6629,3.6629,743856.0
2016-03-07 13:00:00,3.83,3.84,3.83,3.84,1165776.0,3.6629,3.6724,3.6629,3.6724,1165776.0
2016-03-07 13:10:00,3.84,3.85,3.83,3.83,1686480.0,3.6724,3.682,3.6629,3.6629,1686480.0
2016-03-07 13:20:00,3.83,3.83,3.8,3.8,1661088.0,3.6629,3.6629,3.6342,3.6342,1661088.0
2016-03-07 13:30:00,3.8,3.8,3.76,3.77,2761992.0,3.6342,3.6342,3.5959,3.6055,2761992.0
2016-03-07 13:40:00,3.77,3.78,3.77,3.77,1300632.0,3.6055,3.6151,3.6055,3.6055,1300632.0
2016-03-07 13:50:00,3.77,3.78,3.77,3.77,1252272.0,3.6055,3.6151,3.6055,3.6055,1252272.0
2016-03-07 14:00:00,3.77,3.78,3.75,3.76,1122168.0,3.6055,3.6151,3.5864,3.5959,1122168.0
2016-03-07 14:10:00,3.76,3.77,3.74,3.74,1869096.0,3.5959,3.6055,3.5768,3.5768,1869096.0
2016-03-07 14:20:00,3.74,3.76,3.73,3.73,2712312.0,3.5768,3.5959,3.5672,3.5672,2712312.0
2016-03-07 14:30:00,3.74,3.74,3.71,3.71,2560848.0,3.5768,3.5768,3.5481,3.5481,2560848.0
2016-03-07 14:40:00,3.71,3.73,3.71,3.72,2285088.0,3.5481,3.5672,3.5481,3.5577,2285088.0
2016-03-07 14:50:00,3.72,3.73,3.72,3.72,1212240.0,3.5577,3.5672,3.5577,3.5577,1212240.0
2016-03-07 15:00:00,3.72,3.72,3.7,3.72,2135856.0,3.5577,3.5577,3.5385,3.5577,2135856.0
2016-03-07 15:10:00,3.72,3.76,3.72,3.76,2626080.0,3.5577,3.5959,3.5577,3.5959,2626080.0
2016-03-07 15:20:00,3.76,3.77,3.75,3.76,3005952.0,3.5959,3.6055,3.5864,3.5959,3005952.0
2016-03-07 15:30:00,3.76,3.8,3.76,3.8,4993680.0,3.5959,3.6342,3.5959,3.6342,4993680.0
2016-03-07 15:40:00,3.8,3.8,3.76,3.77,2853600.0,3.6342,3.6342,3.5959,3.6055,2853600.0
2016-03-07 15:50:00,3.77,3.78,3.76,3.78,4795920.0,3.6055,3.6151,3.5959,3.6151,4795920.0
2016-03-08 09:30:00,3.7,3.71,3.68,3.68,5554536.0,3.5385,3.5481,3.5194,3.5194,5554536.0
2016-03-08 09:40:00,3.68,3.73,3.67,3.73,4832784.0,3.5194,3.5672,3.5099,3.5672,4832784.0
2016-03-08 09:50:00,3.73,3.76,3.73,3.73,4655688.0,3.5672,3.5959,3.5672,3.5672,4655688.0
2016-03-08 10:00:00,3.73,3.76,3.71,3.71,3964560.0,3.5672,3.5959,3.5481,3.5481,3964560.0
2016-03-08 10:10:00,3.71,3.74,3.71,3.72,2298984.0,3.5481,3.5768,3.5481,3.5577,2298984.0
2016-03-08 10:20:00,3.72,3.75,3.7,3.7,3248640.0,3.5577,3.5864,3.5385,3.5385,3248640.0
2016-03-08 10:30:00,3.7,3.72,3.69,3.71,2778936.0,3.5385,3.5577,3.529,3.5481,2778936.0
2016-03-08 10:40:00,3.71,3.71,3.69,3.7,2502984.0,3.5481,3.5481,3.529,3.5385,2502984.0
2016-03-08 10:50:00,3.69,3.72,3.69,3.72,2025336.0,3.529,3.5577,3.529,3.5577,2025336.0
2016-03-08 11:00:00,3.72,3.75,3.71,3.74,2507040.0,3.5577,3.5864,3.5481,3.5768,2507040.0
2016-03-08 11:10:00,3.74,3.74,3.72,3.73,1766208.0,3.5768,3.5768,3.5577,3.5672,1766208.0
2016-03-08 11:20:00,3.73,3.76,3.72,3.74,2008200.0,3.5672,3.5959,3.5577,3.5768,2008200.0
2016-03-08 11:30:00,3.74,3.75,3.73,3.73,1200744.0,3.5768,3.5864,3.5672,3.5672,1200744.0
2016-03-08 11:40:00,3.73,3.75,3.73,3.74,1822800.0,3.5672,3.5864,3.5672,3.5768,1822800.0
2016-03-08 11:50:00,3.74,3.77,3.74,3.77,3174792.0,3.5768,3.6055,3.5768,3.6055,3174792.0
2016-03-08 12:00:00,3.77,3.78,3.75,3.77,2402328.0,3.6055,3.6151,3.5864,3.6055,2402328.0
2016-03-08 12:10:00,3.77,3.8,3.77,3.79,4008336.0,3.6055,3.6342,3.6055,3.6246,4008336.0
2016-03-08 12:20:00,3.79,3.8,3.78,3.78,2900832.0,3.6246,3.6342,3.6151,3.6151,2900832.0
2016-03-08 12:30:00,3.78,3.79,3.76,3.77,4128072.0,3.6151,3.6246,3.5959,3.6055,4128072.0
2016-03-08 12:40:00,3.77,3.77,3.76,3.77,2515872.0,3.6055,3.6055,3.5959,3.6055,2515872.0
2016-03-08 12:50:00,3.76,3.77,3.75,3.76,1307280.0,3.5959,3.6055,3.5864,3.5959,1307280.0
2016-03-08 13:00:00,3.76,3.77,3.76,3.76,745560.0,3.5959,3.6055,3.5959,3.5959,745560.0
2016-03-08 13:10:00,3.77,3.77,3.75,3.76,2108472.0,3.6055,3.6055,3.5864,3.5959,2108472.0
2016-03-08 13:20:00,3.77,3.78,3.76,3.78,1866576.0,3.6055,3.6151,3.5959,3.6151,1866576.0
2016-03-08 13:30:00,3.78,3.8,3.78,3.8,1992432.0,3.6151,3.6342,3.6151,3.6342,1992432.0
2016-03-08 13:40:00,3.8,3.8,3.79,3.79,1089672.0,3.6342,3.6342,3.6246,3.6246,1089672.0
2016-03-08 13:50:00,3.79,3.79,3.78,3.79,1236336.0,3.6246,3.6246,3.6151,3.6246,1236336.0
2016-03-08 14:00:00,3.79,3.79,3.77,3.78,1140336.0,3.6246,3.6246,3.6055,3.6151,1140336.0
2016-03-08 14:10:00,3.78,3.79,3.77,3.78,1170192.0,3.6151,3.6246,3.6055,3.6151,1170192.0
2016-03-08 14:20:00,3.78,3.78,3.75,3.75,2058432.0,3.6151,3.6151,3.5864,3.5864,2058432.0
2016-03-08 14:30:00,3.75,3.76,3.74,3.75,1878360.0,3.5864,3.5959,3.5768,3.5864,1878360.0
2016-03-08 14:40:00,3.75,3.76,3.74,3.74,1593264.0,3.5864,3.5959,3.5768,3.5768,1593264.0
2016-03-08 14:50:00,3.74,3.75,3.73,3.74,2023272.0,3.5768,3.5864,3.5672,3.5768,2023272.0
2016-03-08 15:00:00,3.74,3.75,3.72,3.72,1824960.0,3.5768,3.5864,3.5577,3.5577,1824960.0
2016-03-08 15:10:00,3.72,3.74,3.72,3.72,2591784.0,3.5577,3.5768,3.5577,3.5577,2591784.0
2016-03-08 15:20:00,3.72,3.73,3.71,3.71,2173200.0,3.5577,3.5672,3.5481,3.5481,2173200.0
2016-03-08 15:30:00,3.71,3.72,3.71,3.71,2096064.0,3.5481,3.5577,3.5481,3.5481,2096064.0
2016-03-08 15:40:00,3.71,3.73,3.71,3.71,3213816.0,3.5481,3.5672,3.5481,3.5481,3213816.0
2016-03-08 15:50:00,3.71,3.71,3.67,3.69,6341640.0,3.5481,3.5481,3.5099,3.529,6341640.0
2016-03-09 09:30:00,3.73,3.73,3.69,3.7,4830216.0,3.5672,3.5672,3.529,3.5385,4830216.0
2016-03-09 09:40:00,3.7,3.71,3.68,3.69,3842688.0,3.5385,3.5481,3.5194,3.529,3842688.0
2016-03-09 09:50:00,3.69,3.69,3.67,3.69,3159048.0,3.529,3.529,3.5099,3.529,3159048.0
2016-03-09 10:00:00,3.69,3.71,3.68,3.69,4300200.0,3.529,3.5481,3.5194,3.529,4300200.0
2016-03-09 10:10:00,3.69,3.71,3.69,3.69,3570960.0,3.529,3.5481,3.529,3.529,3570960.0
2016-03-09 10:20:00,3.7,3.72,3.7,3.72,3519120.0,3.5385,3.5577,3.5385,3.5577,3519120.0
2016-03-09 10:30:00,3.72,3.76,3.71,3.75,6119448.0,3.5577,3.5959,3.5481,3.5864,6119448.0
2016-03-09 10:40:00,3.75,3.75,3.73,3.73,2295696.0,3.5864,3.5864,3.5672,3.5672,2295696.0
2016-03-09 10:50:00,3.73,3.73,3.68,3.68,5347368.0,3.5672,3.5672,3.5194,3.5194,5347368.0
2016-03-09 11:00:00,3.68,3.71,3.68,3.71,2474592.0,3.5194,3.5481,3.5194,3.5481,2474592.0
2016-03-09 11:10:00,3.71,3.72,3.7,3.72,2729016.0,3.5481,3.5577,3.5385,3.5577,2729016.0
2016-03-09 11:20:00,3.72,3.73,3.71,3.73,2798904.0,3.5577,3.5672,3.5481,3.5672,2798904.0
2016-03-09 11:30:00,3.73,3.75,3.73,3.74,2796576.0,3.5672,3.5864,3.5672,3.5768,2796576.0
2016-03-09 11:40:00,3.74,3.74,3.73,3.74,2212872.0,3.5768,3.5768,3.5672,3.5768,2212872.0
2016-03-09 11:50:00,3.74,3.75,3.73,3.75,2549424.0,3.5768,3.5864,3.5672,3.5864,2549424.0
2016-03-09 12:00:00,3.75,3.75,3.73,3.74,1600728.0,3.5864,3.5864,3.5672,3.5768,1600728.0
2016-03-09 12:10:00,3.74,3.74,3.73,3.74,1277448.0,3.5768,3.5768,3.5672,3.5768,1277448.0
2016-03-09 12:20:00,3.74,3.75,3.73,3.74,725976.0,3.5768,3.5864,3.5672,3.5768,725976.0
2016-03-09 12:30:00,3.74,3.74,3.72,3.73,1493040.0,3.5768,3.5768,3.5577,3.5672,1493040.0
2016-03-09 12:40:00,3.74,3.74,3.71,3.71,1945296.0,3.5768,3.5768,3.5481,3.5481,1945296.0
2016-03-09 12:50:00,3.71,3.72,3.71,3.71,775248.0,3.5481,3.5577,3.5481,3.5481,775248.0
2016-03-09 13:00:00,3.71,3.72,3.71,3.71,2294064.0,3.5481,3.5577,3.5481,3.5481,2294064.0
2016-03-09 13:10:00,3.71,3.73,3.71,3.71,1726920.0,3.5481,3.5672,3.5481,3.5481,1726920.0
2016-03-09 13:20:00,3.71,3.72,3.71,3.72,1777656.0,3.5481,3.5577,3.5481,3.5577,1777656.0
2016-03-09 13:30:00,3.72,3.73,3.72,3.73,1102344.0,3.5577,3.5672,3.5577,3.5672,1102344.0
2016-03-09 13:40:00,3.73,3.75,3.72,3.74,1980936.0,3.5672,3.5864,3.5577,3.5768,1980936.0
2016-03-09 13:50:00,3.74,3.76,3.74,3.75,2283432.0,3.5768,3.5959,3.5768,3.5864,2283432.0
2016-03-09 14:00:00,3.75,3.76,3.75,3.76,937296.0,3.5864,3.5959,3.5864,3.5959,937296.0
2016-03-09 14:10:00,3.76,3.76,3.74,3.75,2584032.0,3.5959,3.5959,3.5768,3.5864,2584032.0
2016-03-09 14:20:00,3.75,3.76,3.74,3.75,1351728.0,3.5864,3.5959,3.5768,3.5864,1351728.0
2016-03-09 14:30:00,3.75,3.75,3.73,3.74,3844248.0,3.5864,3.5864,3.5672,3.5768,3844248.0
2016-03-09 14:40:00,3.74,3.75,3.73,3.75,674568.0,3.5768,3.5864,3.5672,3.5864,674568.0
2016-03-09 14:50:00,3.75,3.75,3.74,3.75,1922496.0,3.5864,3.5864,3.5768,3.5864,1922496.0
2016-03-09 15:00:00,3.74,3.75,3.73,3.73,1874112.0,3.5768,3.5864,3.5672,3.5672,1874112.0
2016-03-09 15:10:00,3.73,3.73,3.72,3.73,2526936.0,3.5672,3.5672,3.5577,3.5672,2526936.0
2016-03-09 15:20:00,3.72,3.74,3.72,3.74,3177984.0,3.5577,3.5768,3.5577,3.5768,3177984.0
2016-03-09 15:30:00,3.73,3.74,3.73,3.74,3044760.0,3.5672,3.5768,3.5672,3.5768,3044760.0
2016-03-09 15:40:00,3.74,3.75,3.73,3.74,1860072.0,3.5768,3.5864,3.5672,3.5768,1860072.0
2016-03-09 15:50:00,3.75,3.76,3.74,3.76,3534552.0,3.5864,3.5959,3.5768,3.5959,3534552.0
2016-03-10 09:30:00,3.81,3.84,3.78,3.84,6922776.0,3.6437,3.6724,3.6151,3.6724,6922776.0
2016-03-10 09:40:00,3.83,3.84,3.8,3.84,5606160.0,3.6629,3.6724,3.6342,3.6724,5606160.0
2016-03-10 09:50:00,3.84,3.86,3.83,3.86,7518120.0,3.6724,3.6916,3.6629,3.6916,7518120.0
2016-03-10 10:00:00,3.86,3.87,3.83,3.84,6455088.0,3.6916,3.7011,3.6629,3.6724,6455088.0
2016-03-10 10:10:00,3.84,3.85,3.81,3.83,3623952.0,3.6724,3.682,3.6437,3.6629,3623952.0
2016-03-10 10:20:00,3.82,3.84,3.82,3.82,2541576.0,3.6533,3.6724,3.6533,3.6533,2541576.0
2016-03-10 10:30:00,3.82,3.82,3.74,3.75,11228160.0,3.6533,3.6533,3.5768,3.5864,11228160.0
2016-03-10 10:40:00,3.75,3.79,3.74,3.77,9463512.0,3.5864,3.6246,3.5768,3.6055,9463512.0
2016-03-10 10:50:00,3.77,3.78,3.73,3.73,4045200.0,3.6055,3.6151,3.5672,3.5672,4045200.0
2016-03-10 11:00:00,3.73,3.74,3.7,3.74,6843720.0,3.5672,3.5768,3.5385,3.5768,6843720.0
2016-03-10 11:10:00,3.74,3.74,3.7,3.7,3308112.0,3.5768,3.5768,3.5385,3.5385,3308112.0
2016-03-10 11:20:00,3.7,3.7,3.67,3.69,4894488.0,3.5385,3.5385,3.5099,3.529,4894488.0
2016-03-10 11:30:00,3.69,3.71,3.67,3.7,4517616.0,3.529,3.5481,3.5099,3.5385,4517616.0
2016-03-10 11:40:00,3.7,3.72,3.7,3.72,4559016.0,3.5385,3.5577,3.5385,3.5577,4559016.0
2016-03-10 11:50:00,3.72,3.72,3.7,3.71,3476856.0,3.5577,3.5577,3.5385,3.5481,3476856.0
2016-03-10 12:00:00,3.7,3.73,3.7,3.72,3061464.0,3.5385,3.5672,3.5385,3.5577,3061464.0
2016-03-10 12:10:00,3.72,3.72,3.69,3.7,3379440.0,3.5577,3.5577,3.529,3.5385,3379440.0
2016-03-10 12:20:00,3.7,3.7,3.68,3.69,3487128.0,3.5385,3.5385,3.5194,3.529,3487128.0
2016-03-10 12:30:00,3.69,3.69,3.64,3.64,6186408.0,3.529,3.529,3.4812,3.4812,6186408.0
2016-03-10 12:40:00,3.64,3.64,3.61,3.63,5482752.0,3.4812,3.4812,3.4525,3.4716,5482752.0
2016-03-10 12:50:00,3.62,3.64,3.62,3.64,3437952.0,3.462,3.4812,3.462,3.4812,3437952.0
2016-03-10 13:00:00,3.64,3.64,3.61,3.61,1703784.0,3.4812,3.4812,3.4525,3.4525,1703784.0
2016-03-10 13:10:00,3.61,3.63,3.59,3.63,3314256.0,3.4525,3.4716,3.4333,3.4716,3314256.0
2016-03-10 13:20:00,3.63,3.65,3.62,3.65,2372280.0,3.4716,3.4907,3.462,3.4907,2372280.0
2016-03-10 13:30:00,3.65,3.66,3.64,3.65,2115816.0,3.4907,3.5003,3.4812,3.4907,2115816.0
2016-03-10 13:40:00,3.65,3.65,3.64,3.64,1569360.0,3.4907,3.4907,3.4812,3.4812,1569360.0
2016-03-10 13:50:00,3.64,3.65,3.63,3.63,1891680.0,3.4812,3.4907,3.4716,3.4716,1891680.0
2016-03-10 14:00:00,3.63,3.65,3.62,3.62,1913232.0,3.4716,3.4907,3.462,3.462,1913232.0
2016-03-10 14:10:00,3.62,3.65,3.62,3.65,1459320.0,3.462,3.4907,3.462,3.4907,1459320.0
2016-03-10 14:20:00,3.65,3.68,3.64,3.67,3462576.0,3.4907,3.5194,3.4812,3.5099,3462576.0
2016-03-10 14:30:00,3.67,3.68,3.66,3.68,1901400.0,3.5099,3.5194,3.5003,3.5194,1901400.0
2016-03-10 14:40:00,3.68,3.73,3.68,3.73,4248648.0,3.5194,3.5672,3.5194,3.5672,4248648.0
2016-03-10 14:50:00,3.72,3.74,3.71,3.72,3517944.0,3.5577,3.5768,3.5481,3.5577,3517944.0
2016-03-10 15:00:00,3.72,3.73,3.7,3.71,2283408.0,3.5577,3.5672,3.5385,3.5481,2283408.0
2016-03-10 15:10:00,3.72,3.75,3.71,3.74,2658624.0,3.5577,3.5864,3.5481,3.5768,2658624.0
2016-03-10 15:20:00,3.73,3.77,3.72,3.76,8863608.0,3.5672,3.6055,3.5577,3.5959,8863608.0
2016-03-10 15:30:00,3.77,3.77,3.73,3.73,3679224.0,3.6055,3.6055,3.5672,3.5672,3679224.0
2016-03-10 15:40:00,3.73,3.74,3.72,3.72,1750680.0,3.5672,3.5768,3.5577,3.5577,1750680.0
2016-03-10 15:50:00,3.72,3.74,3.72,3.74,2392200.0,3.5577,3.5768,3.5577,3.5768,2392200.0
2016-03-11 09:30:00,3.86,3.87,3.84,3.87,7211592.0,3.6916,3.7011,3.6724,3.7011,7211592.0
2016-03-11 09:40:00,3.87,3.87,3.85,3.86,3818160.0,3.7011,3.7011,3.682,3.6916,3818160.0
2016-03-11 09:50:00,3.86,3.88,3.86,3.87,5336880.0,3.6916,3.7107,3.6916,3.7011,5336880.0
2016-03-11 10:00:00,3.87,3.88,3.83,3.83,3899160.0,3.7011,3.7107,3.6629,3.6629,3899160.0
2016-03-11 10:10:00,3.83,3.86,3.83,3.85,2208744.0,3.6629,3.6916,3.6629,3.682,2208744.0
2016-03-11 10:20:00,3.85,3.86,3.85,3.86,1272216.0,3.682,3.6916,3.682,3.6916,1272216.0
2016-03-11 10:30:00,3.86,3.89,3.86,3.88,4773480.0,3.6916,3.7203,3.6916,3.7107,4773480.0
2016-03-11 10:40:00,3.88,3.9,3.88,3.89,2045856.0,3.7107,3.7298,3.7107,3.7203,2045856.0
2016-03-11 10:50:00,3.89,3.89,3.87,3.88,2124480.0,3.7203,3.7203,3.7011,3.7107,2124480.0
2016-03-11 11:00:00,3.88,3.89,3.88,3.88,2890752.0,3.7107,3.7203,3.7107,3.7107,2890752.0
2016-03-11 11:10:00,3.89,3.89,3.88,3.88,1787328.0,3.7203,3.7203,3.7107,3.7107,1787328.0
2016-03-11 11:20:00,3.89,3.89,3.88,3.88,1406568.0,3.7203,3.7203,3.7107,3.7107,1406568.0
2016-03-11 11:30:00,3.88,3.89,3.88,3.89,1359744.0,3.7107,3.7203,3.7107,3.7203,1359744.0
2016-03-11 11:40:00,3.89,3.89,3.88,3.88,875568.0,3.7203,3.7203,3.7107,3.7107,875568.0
2016-03-11 11:50:00,3.88,3.89,3.88,3.88,921048.0,3.7107,3.7203,3.7107,3.7107,921048.0
2016-03-11 12:00:00,3.88,3.89,3.88,3.89,612000.0,3.7107,3.7203,3.7107,3.7203,612000.0
2016-03-11 12:10:00,3.89,3.89,3.88,3.89,739224.0,3.7203,3.7203,3.7107,3.7203,739224.0
2016-03-11 12:20:00,3.89,3.89,3.89,3.89,1076808.0,3.7203,3.7203,3.7203,3.7203,1076808.0
2016-03-11 12:30:00,3.89,3.9,3.88,3.89,1077048.0,3.7203,3.7298,3.7107,3.7203,1077048.0
2016-03-11 12:40:00,3.89,3.89,3.88,3.89,526920.0,3.7203,3.7203,3.7107,3.7203,526920.0
2016-03-11 12:50:00,3.89,3.89,3.88,3.88,548160.0,3.7203,3.7203,3.7107,3.7107,548160.0
2016-03-11 13:00:00,3.88,3.88,3.86,3.87,1966896.0,3.7107,3.7107,3.6916,3.7011,1966896.0
2016-03-11 13:10:00,3.87,3.88,3.87,3.88,1233360.0,3.7011,3.7107,3.7011,3.7107,1233360.0
2016-03-11 13:20:00,3.88,3.88,3.87,3.88,374040.0,3.7107,3.7107,3.7011,3.7107,374040.0
2016-03-11 13:30:00,3.88,3.88,3.88,3.88,633648.0,3.7107,3.7107,3.7107,3.7107,633648.0
2016-03-11 13:40:00,3.87,3.88,3.87,3.88,953184.0,3.7011,3.7107,3.7011,3.7107,953184.0
2016-03-11 13:50:00,3.88,3.9,3.88,3.9,1913016.0,3.7107,3.7298,3.7107,3.7298,1913016.0
2016-03-11 14:00:00,3.9,3.9,3.89,3.9,1317000.0,3.7298,3.7298,3.7203,3.7298,1317000.0
2016-03-11 14:10:00,3.9,3.9,3.89,3.89,744840.0,3.7298,3.7298,3.7203,3.7203,744840.0
2016-03-11 14:20:00,3.89,3.9,3.89,3.89,696312.0,3.7203,3.7298,3.7203,3.7203,696312.0
2016-03-11 14:30:00,3.9,3.9,3.89,3.89,735864.0,3.7298,3.7298,3.7203,3.7203,735864.0
2016-03-11 14:40:00,3.89,3.9,3.88,3.9,2056512.0,3.7203,3.7298,3.7107,3.7298,2056512.0
2016-03-11 14:50:00,3.9,3.9,3.89,3.9,786600.0,3.7298,3.7298,3.7203,3.7298,786600.0
2016-03-11 15:00:00,3.9,3.92,3.9,3.91,2424264.0,3.7298,3.7489,3.7298,3.7394,2424264.0
2016-03-11 15:10:00,3.92,3.92,3.91,3.91,2207112.0,3.7489,3.7489,3.7394,3.7394,2207112.0
2016-03-11 15:20:00,3.91,3.92,3.91,3.92,2312880.0,3.7394,3.7489,3.7394,3.7489,2312880.0
2016-03-11 15:30:00,3.92,3.92,3.91,3.92,2125896.0,3.7489,3.7489,3.7394,3.7489,2125896.0
2016-03-11 15:40:00,3.92,3.93,3.92,3.93,2567424.0,3.7489,3.7585,3.7489,3.7585,2567424.0
2016-03-11 15:50:00,3.93,3.94,3.92,3.94,5151600.0,3.7585,3.7681,3.7489,3.7681,5151600.0
2016-03-14 09:30:00,3.89,3.93,3.89,3.92,2840544.0,3.7203,3.7585,3.7203,3.7489,2840544.0
2016-03-14 09:40:00,3.92,3.92,3.91,3.92,2353440.0,3.7489,3.7489,3.7394,3.7489,2353440.0
2016-03-14 09:50:00,3.92,3.93,3.9,3.9,3726504.0,3.7489,3.7585,3.7298,3.7298,3726504.0
2016-03-14 10:00:00,3.9,3.92,3.9,3.91,1652280.0,3.7298,3.7489,3.7298,3.7394,1652280.0
2016-03-14 10:10:00,3.91,3.93,3.9,3.92,2545920.0,3.7394,3.7585,3.7298,3.7489,2545920.0
2016-03-14 10:20:00,3.93,3.93,3.91,3.93,1830768.0,3.7585,3.7585,3.7394,3.7585,1830768.0
2016-03-14 10:30:00,3.93,3.94,3.93,3.94,4045704.0,3.7585,3.7681,3.7585,3.7681,4045704.0
2016-03-14 10:40:00,3.94,3.96,3.93,3.95,5403360.0,3.7681,3.7872,3.7585,3.7776,5403360.0
2016-03-14 10:50:00,3.95,3.95,3.94,3.94,2000856.0,3.7776,3.7776,3.7681,3.7681,2000856.0
2016-03-14 11:00:00,3.94,3.95,3.93,3.94,2048064.0,3.7681,3.7776,3.7585,3.7681,2048064.0
2016-03-14 11:10:00,3.94,3.96,3.94,3.96,1989336.0,3.7681,3.7872,3.7681,3.7872,1989336.0
2016-03-14 11:20:00,3.95,3.97,3.95,3.95,2677824.0,3.7776,3.7968,3.7776,3.7776,2677824.0
2016-03-14 11:30:00,3.95,3.96,3.94,3.96,1547664.0,3.7776,3.7872,3.7681,3.7872,1547664.0
2016-03-14 11:40:00,3.96,3.96,3.95,3.95,981528.0,3.7872,3.7872,3.7776,3.7776,981528.0
2016-03-14 11:50:00,3.96,3.96,3.94,3.94,2547912.0,3.7872,3.7872,3.7681,3.7681,2547912.0
2016-03-14 12:00:00,3.95,3.95,3.94,3.94,4222536.0,3.7776,3.7776,3.7681,3.7681,4222536.0
2016-03-14 12:10:00,3.95,3.97,3.94,3.97,2014896.0,3.7776,3.7968,3.7681,3.7968,2014896.0
2016-03-14 12:20:00,3.97,3.97,3.96,3.96,849984.0,3.7968,3.7968,3.7872,3.7872,849984.0
2016-03-14 12:30:00,3.96,3.97,3.96,3.97,634584.0,3.7872,3.7968,3.7872,3.7968,634584.0
2016-03-14 12:40:00,3.97,3.98,3.97,3.97,1788768.0,3.7968,3.8063,3.7968,3.7968,1788768.0
2016-03-14 12:50:00,3.97,3.97,3.97,3.97,1088952.0,3.7968,3.7968,3.7968,3.7968,1088952.0
2016-03-14 13:00:00,3.97,3.98,3.97,3.97,2031456.0,3.7968,3.8063,3.7968,3.7968,2031456.0
2016-03-14 13:10:00,3.97,3.97,3.96,3.97,1976832.0,3.7968,3.7968,3.7872,3.7968,1976832.0
2016-03-14 13:20:00,3.97,3.97,3.97,3.97,1561416.0,3.7968,3.7968,3.7968,3.7968,1561416.0
2016-03-14 13:30:00,3.97,3.97,3.97,3.97,747600.0,3.7968,3.7968,3.7968,3.7968,747600.0
2016-03-14 13:40:00,3.97,3.97,3.96,3.97,1320264.0,3.7968,3.7968,3.7872,3.7968,1320264.0
2016-03-14 13:50:00,3.97,3.97,3.96,3.96,344520.0,3.7968,3.7968,3.7872,3.7872,344520.0
2016-03-14 14:00:00,3.96,3.96,3.94,3.95,1182816.0,3.7872,3.7872,3.7681,3.7776,1182816.0
2016-03-14 14:10:00,3.95,3.95,3.94,3.95,895848.0,3.7776,3.7776,3.7681,3.7776,895848.0
2016-03-14 14:20:00,3.95,3.96,3.94,3.96,1009704.0,3.7776,3.7872,3.7681,3.7872,1009704.0
2016-03-14 14:30:00,3.96,3.96,3.95,3.96,656112.0,3.7872,3.7872,3.7776,3.7872,656112.0
2016-03-14 14:40:00,3.96,3.97,3.96,3.97,1918536.0,3.7872,3.7968,3.7872,3.7968,1918536.0
2016-03-14 14:50:00,3.97,3.97,3.97,3.97,1288824.0,3.7968,3.7968,3.7968,3.7968,1288824.0
2016-03-14 15:00:00,3.97,3.97,3.96,3.96,1055304.0,3.7968,3.7968,3.7872,3.7872,1055304.0
2016-03-14 15:10:00,3.96,3.97,3.95,3.95,821088.0,3.7872,3.7968,3.7776,3.7776,821088.0
2016-03-14 15:20:00,3.95,3.98,3.95,3.97,1813080.0,3.7776,3.8063,3.7776,3.7968,1813080.0
2016-03-14 15:30:00,3.97,3.98,3.96,3.97,1344192.0,3.7968,3.8063,3.7872,3.7968,1344192.0
2016-03-14 15:40:00,3.97,3.98,3.96,3.97,2567880.0,3.7968,3.8063,3.7872,3.7968,2567880.0
2016-03-14 15:50:00,3.97,3.98,3.95,3.95,3407544.0,3.7968,3.8063,3.7776,3.7776,3407544.0
2016-03-15 09:30:00,3.91,3.93,3.9,3.9,3014904.0,3.7394,3.7585,3.7298,3.7298,3014904.0
2016-03-15 09:40:00,3.9,3.92,3.9,3.92,2649144.0,3.7298,3.7489,3.7298,3.7489,2649144.0
2016-03-15 09:50:00,3.92,3.92,3.89,3.9,3012288.0,3.7489,3.7489,3.7203,3.7298,3012288.0
2016-03-15 10:00:00,3.9,3.91,3.88,3.88,2802864.0,3.7298,3.7394,3.7107,3.7107,2802864.0
2016-03-15 10:10:00,3.88,3.9,3.88,3.9,2282352.0,3.7107,3.7298,3.7107,3.7298,2282352.0
2016-03-15 10:20:00,3.9,3.93,3.89,3.93,2748216.0,3.7298,3.7585,3.7203,3.7585,2748216.0
2016-03-15 10:30:00,3.93,3.94,3.92,3.93,2020176.0,3.7585,3.7681,3.7489,3.7585,2020176.0
2016-03-15 10:40:00,3.93,3.94,3.92,3.92,973416.0,3.7585,3.7681,3.7489,3.7489,973416.0
2016-03-15 10:50:00,3.92,3.92,3.91,3.92,883368.0,3.7489,3.7489,3.7394,3.7489,883368.0
2016-03-15 11:00:00,3.92,3.94,3.91,3.94,3311784.0,3.7489,3.7681,3.7394,3.7681,3311784.0
2016-03-15 11:10:00,3.94,3.94,3.92,3.93,7146144.0,3.7681,3.7681,3.7489,3.7585,7146144.0
2016-03-15 11:20:00,3.93,3.95,3.93,3.94,9474936.0,3.7585,3.7776,3.7585,3.7681,9474936.0
2016-03-15 11:30:00,3.95,3.95,3.93,3.93,10304904.0,3.7776,3.7776,3.7585,3.7585,10304904.0
2016-03-15 11:40:00,3.93,3.93,3.92,3.92,3663312.0,3.7585,3.7585,3.7489,3.7489,3663312.0
2016-03-15 11:50:00,3.92,3.93,3.92,3.92,2363040.0,3.7489,3.7585,3.7489,3.7489,2363040.0
2016-03-15 12:00:00,3.92,3.92,3.91,3.92,2118000.0,3.7489,3.7489,3.7394,3.7489,2118000.0
2016-03-15 12:10:00,3.92,3.92,3.91,3.92,1487976.0,3.7489,3.7489,3.7394,3.7489,1487976.0
2016-03-15 12:20:00,3.92,3.94,3.92,3.94,1154400.0,3.7489,3.7681,3.7489,3.7681,1154400.0
2016-03-15 12:30:00,3.94,3.94,3.93,3.93,1066392.0,3.7681,3.7681,3.7585,3.7585,1066392.0
2016-03-15 12:40:00,3.93,3.94,3.92,3.93,640560.0,3.7585,3.7681,3.7489,3.7585,640560.0
2016-03-15 12:50:00,3.93,3.93,3.92,3.92,901872.0,3.7585,3.7585,3.7489,3.7489,901872.0
2016-03-15 13:00:00,3.92,3.93,3.92,3.92,1567392.0,3.7489,3.7585,3.7489,3.7489,1567392.0
2016-03-15 13:10:00,3.92,3.92,3.92,3.92,1019136.0,3.7489,3.7489,3.7489,3.7489,1019136.0
2016-03-15 13:20:00,3.92,3.93,3.92,3.93,921768.0,3.7489,3.7585,3.7489,3.7585,921768.0
2016-03-15 13:30:00,3.93,3.95,3.93,3.94,1708032.0,3.7585,3.7776,3.7585,3.7681,1708032.0
2016-03-15 13:40:00,3.94,3.95,3.94,3.94,803496.0,3.7681,3.7776,3.7681,3.7681,803496.0
2016-03-15 13:50:00,3.94,3.95,3.94,3.95,1328880.0,3.7681,3.7776,3.7681,3.7776,1328880.0
2016-03-15 14:00:00,3.95,3.95,3.94,3.95,984624.0,3.7776,3.7776,3.7681,3.7776,984624.0
2016-03-15 14:10:00,3.94,3.96,3.94,3.95,1818648.0,3.7681,3.7872,3.7681,3.7776,1818648.0
2016-03-15 14:20:00,3.95,3.95,3.94,3.94,1365576.0,3.7776,3.7776,3.7681,3.7681,1365576.0
2016-03-15 14:30:00,3.94,3.95,3.94,3.95,1274904.0,3.7681,3.7776,3.7681,3.7776,1274904.0
2016-03-15 14:40:00,3.95,3.95,3.94,3.94,762312.0,3.7776,3.7776,3.7681,3.7681,762312.0
2016-03-15 14:50:00,3.94,3.94,3.93,3.94,1426032.0,3.7681,3.7681,3.7585,3.7681,1426032.0
2016-03-15 15:00:00,3.94,3.94,3.93,3.94,1956144.0,3.7681,3.7681,3.7585,3.7681,1956144.0
2016-03-15 15:10:00,3.94,3.96,3.94,3.96,1737264.0,3.7681,3.7872,3.7681,3.7872,1737264.0
2016-03-15 15:20:00,3.96,3.96,3.95,3.95,1905408.0,3.7872,3.7872,3.7776,3.7776,1905408.0
2016-03-15 15:30:00,3.95,3.96,3.94,3.94,1290768.0,3.7776,3.7872,3.7681,3.7681,1290768.0
2016-03-15 15:40:00,3.94,3.95,3.94,3.94,1195200.0,3.7681,3.7776,3.7681,3.7681,1195200.0
2016-03-15 15:50:00,3.94,3.95,3.94,3.95,3318840.0,3.7681,3.7776,3.7681,3.7776,3318840.0
2016-03-16 09:30:00,3.92,3.95,3.92,3.95,2050704.0,3.7489,3.7776,3.7489,3.7776,2050704.0
2016-03-16 09:40:00,3.95,3.95,3.93,3.95,1962072.0,3.7776,3.7776,3.7585,3.7776,1962072.0
2016-03-16 09:50:00,3.95,3.97,3.95,3.97,2315136.0,3.7776,3.7968,3.7776,3.7968,2315136.0
2016-03-16 10:00:00,3.97,3.98,3.96,3.98,731904.0,3.7968,3.8063,3.7872,3.8063,731904.0
2016-03-16 10:10:00,3.97,3.98,3.96,3.97,1597392.0,3.7968,3.8063,3.7872,3.7968,1597392.0
2016-03-16 10:20:00,3.97,3.97,3.96,3.96,1071792.0,3.7968,3.7968,3.7872,3.7872,1071792.0
2016-03-16 10:30:00,3.96,3.98,3.96,3.97,937296.0,3.7872,3.8063,3.7872,3.7968,937296.0
2016-03-16 10:40:00,3.97,3.98,3.97,3.97,912936.0,3.7968,3.8063,3.7968,3.7968,912936.0
2016-03-16 10:50:00,3.97,3.98,3.97,3.97,799104.0,3.7968,3.8063,3.7968,3.7968,799104.0
2016-03-16 11:00:00,3.97,3.98,3.97,3.98,438360.0,3.7968,3.8063,3.7968,3.8063,438360.0
2016-03-16 11:10:00,3.98,3.98,3.97,3.98,622584.0,3.8063,3.8063,3.7968,3.8063,622584.0
2016-03-16 11:20:00,3.98,3.98,3.98,3.98,511608.0,3.8063,3.8063,3.8063,3.8063,511608.0
2016-03-16 11:30:00,3.98,3.99,3.98,3.98,567048.0,3.8063,3.8159,3.8063,3.8063,567048.0
2016-03-16 11:40:00,3.98,4.0,3.98,3.99,1168104.0,3.8063,3.8255,3.8063,3.8159,1168104.0
2016-03-16 11:50:00,3.99,3.99,3.98,3.99,584592.0,3.8159,3.8159,3.8063,3.8159,584592.0
2016-03-16 12:00:00,3.99,4.0,3.99,3.99,1273152.0,3.8159,3.8255,3.8159,3.8159,1273152.0
2016-03-16 12:10:00,3.99,4.0,3.99,3.99,1047888.0,3.8159,3.8255,3.8159,3.8159,1047888.0
2016-03-16 12:20:00,3.99,3.99,3.99,3.99,483432.0,3.8159,3.8159,3.8159,3.8159,483432.0
2016-03-16 12:30:00,3.99,3.99,3.98,3.98,476520.0,3.8159,3.8159,3.8063,3.8063,476520.0
2016-03-16 12:40:00,3.98,3.98,3.96,3.96,1819392.0,3.8063,3.8063,3.7872,3.7872,1819392.0
2016-03-16 12:50:00,3.97,3.97,3.95,3.95,1610688.0,3.7968,3.7968,3.7776,3.7776,1610688.0
2016-03-16 13:00:00,3.95,3.96,3.95,3.95,1131408.0,3.7776,3.7872,3.7776,3.7776,1131408.0
2016-03-16 13:10:00,3.95,3.95,3.93,3.94,1684752.0,3.7776,3.7776,3.7585,3.7681,1684752.0
2016-03-16 13:20:00,3.94,3.95,3.94,3.94,862944.0,3.7681,3.7776,3.7681,3.7681,862944.0
2016-03-16 13:30:00,3.94,3.95,3.94,3.95,578112.0,3.7681,3.7776,3.7681,3.7776,578112.0
2016-03-16 13:40:00,3.95,3.96,3.95,3.95,1150104.0,3.7776,3.7872,3.7776,3.7776,1150104.0
2016-03-16 13:50:00,3.95,3.96,3.94,3.96,1221456.0,3.7776,3.7872,3.7681,3.7872,1221456.0
2016-03-16 14:00:00,3.96,4.04,3.96,4.01,7060392.0,3.7872,3.8637,3.7872,3.835,7060392.0
2016-03-16 14:10:00,4.01,4.01,3.97,3.98,3502200.0,3.835,3.835,3.7968,3.8063,3502200.0
2016-03-16 14:20:00,3.98,4.04,3.98,4.03,4762920.0,3.8063,3.8637,3.8063,3.8541,4762920.0
2016-03-16 14:30:00,4.03,4.04,4.01,4.03,3668184.0,3.8541,3.8637,3.835,3.8541,3668184.0
2016-03-16 14:40:00,4.04,4.07,4.03,4.05,5556360.0,3.8637,3.8924,3.8541,3.8733,5556360.0
2016-03-16 14:50:00,4.06,4.06,4.02,4.02,2555640.0,3.8828,3.8828,3.8446,3.8446,2555640.0
2016-03-16 15:00:00,4.02,4.05,4.02,4.05,8361408.0,3.8446,3.8733,3.8446,3.8733,8361408.0
2016-03-16 15:10:00,4.05,4.07,4.04,4.06,4263600.0,3.8733,3.8924,3.8637,3.8828,4263600.0
2016-03-16 15:20:00,4.06,4.06,4.04,4.06,2529072.0,3.8828,3.8828,3.8637,3.8828,2529072.0
2016-03-16 15:30:00,4.06,4.09,4.05,4.08,3553248.0,3.8828,3.9115,3.8733,3.902,3553248.0
2016-03-16 15:40:00,4.08,4.09,4.07,4.07,2635728.0,3.902,3.9115,3.8924,3.8924,2635728.0
2016-03-16 15:50:00,4.07,4.07,4.04,4.06,4288824.0,3.8924,3.8924,3.8637,3.8828,4288824.0
2016-03-17 09:30:00,4.02,4.05,4.01,4.03,4854120.0,3.8446,3.8733,3.835,3.8541,4854120.0
2016-03-17 09:40:00,4.03,4.03,3.99,4.0,3302160.0,3.8541,3.8541,3.8159,3.8255,3302160.0
2016-03-17 09:50:00,4.0,4.02,3.99,4.0,2043816.0,3.8255,3.8446,3.8159,3.8255,2043816.0
2016-03-17 10:00:00,4.0,4.01,3.98,4.0,3209352.0,3.8255,3.835,3.8063,3.8255,3209352.0
2016-03-17 10:10:00,4.0,4.0,3.98,3.99,1436280.0,3.8255,3.8255,3.8063,3.8159,1436280.0
2016-03-17 10:20:00,3.99,4.01,3.98,4.01,2339544.0,3.8159,3.835,3.8063,3.835,2339544.0
2016-03-17 10:30:00,4.0,4.02,4.0,4.02,1899288.0,3.8255,3.8446,3.8255,3.8446,1899288.0
2016-03-17 10:40:00,4.02,4.02,4.01,4.02,2034072.0,3.8446,3.8446,3.835,3.8446,2034072.0
2016-03-17 10:50:00,4.02,4.03,4.01,4.03,1487928.0,3.8446,3.8541,3.835,3.8541,1487928.0
2016-03-17 11:00:00,4.03,4.04,4.02,4.03,1469496.0,3.8541,3.8637,3.8446,3.8541,1469496.0
2016-03-17 11:10:00,4.03,4.03,4.02,4.02,1124448.0,3.8541,3.8541,3.8446,3.8446,1124448.0
2016-03-17 11:20:00,4.02,4.03,4.01,4.02,1208736.0,3.8446,3.8541,3.835,3.8446,1208736.0
2016-03-17 11:30:00,4.02,4.03,4.02,4.02,690432.0,3.8446,3.8541,3.8446,3.8446,690432.0
2016-03-17 11:40:00,4.02,4.03,4.01,4.02,928536.0,3.8446,3.8541,3.835,3.8446,928536.0
2016-03-17 11:50:00,4.02,4.03,4.02,4.02,516528.0,3.8446,3.8541,3.8446,3.8446,516528.0
2016-03-17 12:00:00,4.02,4.03,4.01,4.02,924336.0,3.8446,3.8541,3.835,3.8446,924336.0
2016-03-17 12:10:00,4.02,4.03,4.02,4.02,629016.0,3.8446,3.8541,3.8446,3.8446,629016.0
2016-03-17 12:20:00,4.03,4.06,4.02,4.06,2187408.0,3.8541,3.8828,3.8446,3.8828,2187408.0
2016-03-17 12:30:00,4.06,4.07,4.06,4.06,1837296.0,3.8828,3.8924,3.8828,3.8828,1837296.0
2016-03-17 12:40:00,4.06,4.06,4.05,4.05,1208904.0,3.8828,3.8828,3.8733,3.8733,1208904.0
2016-03-17 12:50:00,4.05,4.06,4.05,4.05,1080000.0,3.8733,3.8828,3.8733,3.8733,1080000.0
2016-03-17 13:00:00,4.05,4.06,4.04,4.04,1097520.0,3.8733,3.8828,3.8637,3.8637,1097520.0
2016-03-17 13:10:00,4.04,4.04,4.03,4.03,1041384.0,3.8637,3.8637,3.8541,3.8541,1041384.0
2016-03-17 13:20:00,4.04,4.05,4.04,4.04,1264104.0,3.8637,3.8733,3.8637,3.8637,1264104.0
2016-03-17 13:30:00,4.04,4.06,4.03,4.06,1343640.0,3.8637,3.8828,3.8541,3.8828,1343640.0
2016-03-17 13:40:00,4.06,4.07,4.06,4.06,746664.0,3.8828,3.8924,3.8828,3.8828,746664.0
2016-03-17 13:50:00,4.06,4.07,4.05,4.06,936888.0,3.8828,3.8924,3.8733,3.8828,936888.0
2016-03-17 14:00:00,4.06,4.06,4.05,4.06,513480.0,3.8828,3.8828,3.8733,3.8828,513480.0
2016-03-17 14:10:00,4.06,4.08,4.06,4.07,1840344.0,3.8828,3.902,3.8828,3.8924,1840344.0
2016-03-17 14:20:00,4.08,4.08,4.05,4.05,1912512.0,3.902,3.902,3.8733,3.8733,1912512.0
2016-03-17 14:30:00,4.05,4.05,4.04,4.04,936624.0,3.8733,3.8733,3.8637,3.8637,936624.0
2016-03-17 14:40:00,4.04,4.05,4.04,4.05,707592.0,3.8637,3.8733,3.8637,3.8733,707592.0
2016-03-17 14:50:00,4.05,4.05,4.03,4.03,970416.0,3.8733,3.8733,3.8541,3.8541,970416.0
2016-03-17 15:00:00,4.03,4.05,4.03,4.05,870840.0,3.8541,3.8733,3.8541,3.8733,870840.0
2016-03-17 15:10:00,4.05,4.05,4.03,4.03,1355232.0,3.8733,3.8733,3.8541,3.8541,1355232.0
2016-03-17 15:20:00,4.03,4.07,4.03,4.06,1458720.0,3.8541,3.8924,3.8541,3.8828,1458720.0
2016-03-17 15:30:00,4.07,4.08,4.06,4.07,1459080.0,3.8924,3.902,3.8828,3.8924,1459080.0
2016-03-17 15:40:00,4.07,4.08,4.06,4.06,1886904.0,3.8924,3.902,3.8828,3.8828,1886904.0
2016-03-17 15:50:00,4.06,4.06,4.04,4.05,2443896.0,3.8828,3.8828,3.8637,3.8733,2443896.0
2016-03-18 09:30:00,4.08,4.09,4.05,4.06,3105960.0,3.902,3.9115,3.8733,3.8828,3105960.0
2016-03-18 09:40:00,4.06,4.07,4.01,4.01,4798512.0,3.8828,3.8924,3.835,3.835,4798512.0
2016-03-18 09:50:00,4.02,4.03,4.0,4.02,3549360.0,3.8446,3.8541,3.8255,3.8446,3549360.0
2016-03-18 10:00:00,4.02,4.04,4.02,4.04,3733224.0,3.8446,3.8637,3.8446,3.8637,3733224.0
2016-03-18 10:10:00,4.04,4.05,4.03,4.03,3034008.0,3.8637,3.8733,3.8541,3.8541,3034008.0
2016-03-18 10:20:00,4.03,4.04,4.03,4.03,1737912.0,3.8541,3.8637,3.8541,3.8541,1737912.0
2016-03-18 10:30:00,4.03,4.06,4.03,4.04,3030048.0,3.8541,3.8828,3.8541,3.8637,3030048.0
2016-03-18 10:40:00,4.04,4.06,4.04,4.05,1420992.0,3.8637,3.8828,3.8637,3.8733,1420992.0
2016-03-18 10:50:00,4.05,4.06,4.05,4.06,857976.0,3.8733,3.8828,3.8733,3.8828,857976.0
2016-03-18 11:00:00,4.06,4.1,4.06,4.09,3585312.0,3.8828,3.9211,3.8828,3.9115,3585312.0
2016-03-18 11:10:00,4.09,4.1,4.09,4.1,1919400.0,3.9115,3.9211,3.9115,3.9211,1919400.0
2016-03-18 11:20:00,4.1,4.1,4.08,4.08,1260000.0,3.9211,3.9211,3.902,3.902,1260000.0
2016-03-18 11:30:00,4.08,4.09,4.08,4.08,1469616.0,3.902,3.9115,3.902,3.902,1469616.0
2016-03-18 11:40:00,4.08,4.09,4.07,4.08,629016.0,3.902,3.9115,3.8924,3.902,629016.0
2016-03-18 11:50:00,4.08,4.09,4.07,4.08,828648.0,3.902,3.9115,3.8924,3.902,828648.0
2016-03-18 12:00:00,4.08,4.09,4.08,4.09,900576.0,3.902,3.9115,3.902,3.9115,900576.0
2016-03-18 12:10:00,4.09,4.09,4.08,4.09,1186560.0,3.9115,3.9115,3.902,3.9115,1186560.0
2016-03-18 12:20:00,4.09,4.1,4.09,4.09,967320.0,3.9115,3.9211,3.9115,3.9115,967320.0
2016-03-18 12:30:00,4.09,4.09,4.08,4.08,919728.0,3.9115,3.9115,3.902,3.902,919728.0
2016-03-18 12:40:00,4.08,4.08,4.07,4.08,545616.0,3.902,3.902,3.8924,3.902,545616.0
2016-03-18 12:50:00,4.08,4.09,4.08,4.09,586896.0,3.902,3.9115,3.902,3.9115,586896.0
2016-03-18 13:00:00,4.09,4.09,4.08,4.08,1047672.0,3.9115,3.9115,3.902,3.902,1047672.0
2016-03-18 13:10:00,4.08,4.08,4.05,4.05,1479120.0,3.902,3.902,3.8733,3.8733,1479120.0
2016-03-18 13:20:00,4.05,4.06,4.05,4.05,1361976.0,3.8733,3.8828,3.8733,3.8733,1361976.0
2016-03-18 13:30:00,4.05,4.05,4.01,4.02,2674296.0,3.8733,3.8733,3.835,3.8446,2674296.0
2016-03-18 13:40:00,4.02,4.03,4.02,4.03,1094256.0,3.8446,3.8541,3.8446,3.8541,1094256.0
2016-03-18 13:50:00,4.03,4.04,4.03,4.04,1071672.0,3.8541,3.8637,3.8541,3.8637,1071672.0
2016-03-18 14:00:00,4.04,4.05,4.04,4.04,895920.0,3.8637,3.8733,3.8637,3.8637,895920.0
2016-03-18 14:10:00,4.04,4.05,4.03,4.04,1303872.0,3.8637,3.8733,3.8541,3.8637,1303872.0
2016-03-18 14:20:00,4.04,4.05,4.04,4.04,693288.0,3.8637,3.8733,3.8637,3.8637,693288.0
2016-03-18 14:30:00,4.05,4.06,4.04,4.06,1593816.0,3.8733,3.8828,3.8637,3.8828,1593816.0
2016-03-18 14:40:00,4.06,4.06,4.05,4.06,2013480.0,3.8828,3.8828,3.8733,3.8828,2013480.0
2016-03-18 14:50:00,4.06,4.06,4.04,4.05,741504.0,3.8828,3.8828,3.8637,3.8733,741504.0
2016-03-18 15:00:00,4.05,4.07,4.05,4.07,2640120.0,3.8733,3.8924,3.8733,3.8924,2640120.0
2016-03-18 15:10:00,4.07,4.08,4.07,4.08,2723208.0,3.8924,3.902,3.8924,3.902,2723208.0
2016-03-18 15:20:00,4.08,4.08,4.07,4.07,1463160.0,3.902,3.902,3.8924,3.8924,1463160.0
2016-03-18 15:30:00,4.08,4.08,4.06,4.08,1615200.0,3.902,3.902,3.8828,3.902,1615200.0
2016-03-18 15:40:00,4.08,4.08,4.07,4.07,1209432.0,3.902,3.902,3.8924,3.8924,1209432.0
2016-03-18 15:50:00,4.07,4.08,4.07,4.07,3758952.0,3.8924,3.902,3.8924,3.8924,3758952.0
2016-03-21 09:30:00,4.05,4.08,4.05,4.07,2043144.0,3.8733,3.902,3.8733,3.8924,2043144.0
2016-03-21 09:40:00,4.07,4.1,4.07,4.1,2353224.0,3.8924,3.9211,3.8924,3.9211,2353224.0
2016-03-21 09:50:00,4.1,4.1,4.09,4.09,2341824.0,3.9211,3.9211,3.9115,3.9115,2341824.0
2016-03-21 10:00:00,4.1,4.1,4.07,4.07,2410896.0,3.9211,3.9211,3.8924,3.8924,2410896.0
2016-03-21 10:10:00,4.07,4.07,4.05,4.06,2012232.0,3.8924,3.8924,3.8733,3.8828,2012232.0
2016-03-21 10:20:00,4.05,4.07,4.05,4.05,2813184.0,3.8733,3.8924,3.8733,3.8733,2813184.0
2016-03-21 10:30:00,4.05,4.07,4.04,4.06,2678664.0,3.8733,3.8924,3.8637,3.8828,2678664.0
2016-03-21 10:40:00,4.06,4.06,4.04,4.06,2102736.0,3.8828,3.8828,3.8637,3.8828,2102736.0
2016-03-21 10:50:00,4.05,4.06,4.05,4.05,795984.0,3.8733,3.8828,3.8733,3.8733,795984.0
2016-03-21 11:00:00,4.06,4.07,4.05,4.06,844632.0,3.8828,3.8924,3.8733,3.8828,844632.0
2016-03-21 11:10:00,4.06,4.09,4.06,4.09,2264520.0,3.8828,3.9115,3.8828,3.9115,2264520.0
2016-03-21 11:20:00,4.09,4.09,4.09,4.09,2187456.0,3.9115,3.9115,3.9115,3.9115,2187456.0
2016-03-21 11:30:00,4.09,4.1,4.09,4.1,1511328.0,3.9115,3.9211,3.9115,3.9211,1511328.0
2016-03-21 11:40:00,4.1,4.1,4.08,4.09,975288.0,3.9211,3.9211,3.902,3.9115,975288.0
2016-03-21 11:50:00,4.09,4.1,4.09,4.09,802008.0,3.9115,3.9211,3.9115,3.9115,802008.0
2016-03-21 12:00:00,4.09,4.09,4.08,4.08,1013640.0,3.9115,3.9115,3.902,3.902,1013640.0
2016-03-21 12:10:00,4.08,4.09,4.07,4.08,1024512.0,3.902,3.9115,3.8924,3.902,1024512.0
2016-03-21 12:20:00,4.08,4.08,4.07,4.08,720744.0,3.902,3.902,3.8924,3.902,720744.0
2016-03-21 12:30:00,4.08,4.09,4.08,4.09,499920.0,3.902,3.9115,3.902,3.9115,499920.0
2016-03-21 12:40:00,4.09,4.09,4.07,4.08,1268760.0,3.9115,3.9115,3.8924,3.902,1268760.0
2016-03-21 12:50:00,4.08,4.09,4.07,4.09,1149600.0,3.902,3.9115,3.8924,3.9115,1149600.0
2016-03-21 13:00:00,4.09,4.09,4.08,4.08,749472.0,3.9115,3.9115,3.902,3.902,749472.0
2016-03-21 13:10:00,4.08,4.1,4.08,4.1,824016.0,3.902,3.9211,3.902,3.9211,824016.0
2016-03-21 13:20:00,4.1,4.12,4.1,4.11,1588560.0,3.9211,3.9402,3.9211,3.9307,1588560.0
2016-03-21 13:30:00,4.11,4.12,4.1,4.1,808344.0,3.9307,3.9402,3.9211,3.9211,808344.0
2016-03-21 13:40:00,4.1,4.1,4.09,4.09,1504080.0,3.9211,3.9211,3.9115,3.9115,1504080.0
2016-03-21 13:50:00,4.09,4.1,4.09,4.1,630288.0,3.9115,3.9211,3.9115,3.9211,630288.0
2016-03-21 14:00:00,4.1,4.1,4.09,4.1,671760.0,3.9211,3.9211,3.9115,3.9211,671760.0
2016-03-21 14:10:00,4.1,4.12,4.1,4.12,1708200.0,3.9211,3.9402,3.9211,3.9402,1708200.0
2016-03-21 14:20:00,4.12,4.12,4.11,4.12,1252632.0,3.9402,3.9402,3.9307,3.9402,1252632.0
2016-03-21 14:30:00,4.12,4.12,4.11,4.12,4127400.0,3.9402,3.9402,3.9307,3.9402,4127400.0
2016-03-21 14:40:00,4.12,4.13,4.11,4.11,1631664.0,3.9402,3.9498,3.9307,3.9307,1631664.0
2016-03-21 14:50:00,4.11,4.12,4.11,4.12,971472.0,3.9307,3.9402,3.9307,3.9402,971472.0
2016-03-21 15:00:00,4.12,4.12,4.11,4.11,498528.0,3.9402,3.9402,3.9307,3.9307,498528.0
2016-03-21 15:10:00,4.12,4.12,4.11,4.11,1014120.0,3.9402,3.9402,3.9307,3.9307,1014120.0
2016-03-21 15:20:00,4.11,4.12,4.11,4.11,1007328.0,3.9307,3.9402,3.9307,3.9307,1007328.0
2016-03-21 15:30:00,4.11,4.11,4.09,4.09,2501328.0,3.9307,3.9307,3.9115,3.9115,2501328.0
2016-03-21 15:40:00,4.09,4.1,4.09,4.1,1850784.0,3.9115,3.9211,3.9115,3.9211,1850784.0
2016-03-21 15:50:00,4.1,4.12,4.1,4.11,4130448.0,3.9211,3.9402,3.9211,3.9307,4130448.0
2016-03-22 09:30:00,4.05,4.08,4.04,4.08,4885968.0,3.8733,3.902,3.8637,3.902,4885968.0
2016-03-22 09:40:00,4.08,4.09,4.06,4.07,2601144.0,3.902,3.9115,3.8828,3.8924,2601144.0
2016-03-22 09:50:00,4.07,4.11,4.06,4.1,3904584.0,3.8924,3.9307,3.8828,3.9211,3904584.0
2016-03-22 10:00:00,4.1,4.11,4.09,4.1,1876992.0,3.9211,3.9307,3.9115,3.9211,1876992.0
2016-03-22 10:10:00,4.09,4.12,4.09,4.1,1218528.0,3.9115,3.9402,3.9115,3.9211,1218528.0
2016-03-22 10:20:00,4.11,4.12,4.11,4.12,1391928.0,3.9307,3.9402,3.9307,3.9402,1391928.0
2016-03-22 10:30:00,4.12,4.13,4.11,4.13,1925208.0,3.9402,3.9498,3.9307,3.9498,1925208.0
2016-03-22 10:40:00,4.13,4.13,4.13,4.13,1078128.0,3.9498,3.9498,3.9498,3.9498,1078128.0
2016-03-22 10:50:00,4.13,4.14,4.12,4.13,1341192.0,3.9498,3.9593,3.9402,3.9498,1341192.0
2016-03-22 11:00:00,4.12,4.13,4.12,4.12,1293192.0,3.9402,3.9498,3.9402,3.9402,1293192.0
2016-03-22 11:10:00,4.12,4.15,4.12,4.14,1323960.0,3.9402,3.9689,3.9402,3.9593,1323960.0
2016-03-22 11:20:00,4.14,4.15,4.13,4.14,859608.0,3.9593,3.9689,3.9498,3.9593,859608.0
2016-03-22 11:30:00,4.14,4.14,4.13,4.13,630312.0,3.9593,3.9593,3.9498,3.9498,630312.0
2016-03-22 11:40:00,4.13,4.14,4.13,4.13,807840.0,3.9498,3.9593,3.9498,3.9498,807840.0
2016-03-22 11:50:00,4.13,4.13,4.11,4.12,1131552.0,3.9498,3.9498,3.9307,3.9402,1131552.0
2016-03-22 12:00:00,4.12,4.12,4.11,4.12,1145136.0,3.9402,3.9402,3.9307,3.9402,1145136.0
2016-03-22 12:10:00,4.12,4.13,4.12,4.12,730008.0,3.9402,3.9498,3.9402,3.9402,730008.0
2016-03-22 12:20:00,4.12,4.15,4.12,4.14,1450512.0,3.9402,3.9689,3.9402,3.9593,1450512.0
2016-03-22 12:30:00,4.14,4.14,4.14,4.14,1342416.0,3.9593,3.9593,3.9593,3.9593,1342416.0
2016-03-22 12:40:00,4.14,4.15,4.14,4.15,1799736.0,3.9593,3.9689,3.9593,3.9689,1799736.0
2016-03-22 12:50:00,4.15,4.17,4.15,4.16,2893608.0,3.9689,3.988,3.9689,3.9785,2893608.0
2016-03-22 13:00:00,4.16,4.17,4.16,4.16,823488.0,3.9785,3.988,3.9785,3.9785,823488.0
2016-03-22 13:10:00,4.16,4.17,4.16,4.17,570144.0,3.9785,3.988,3.9785,3.988,570144.0
2016-03-22 13:20:00,4.17,4.17,4.16,4.17,792504.0,3.988,3.988,3.9785,3.988,792504.0
2016-03-22 13:30:00,4.17,4.18,4.17,4.18,1209048.0,3.988,3.9976,3.988,3.9976,1209048.0
2016-03-22 13:40:00,4.17,4.18,4.16,4.17,1628232.0,3.988,3.9976,3.9785,3.988,1628232.0
2016-03-22 13:50:00,4.17,4.17,4.16,4.17,530496.0,3.988,3.988,3.9785,3.988,530496.0
2016-03-22 14:00:00,4.17,4.18,4.17,4.17,1151760.0,3.988,3.9976,3.988,3.988,1151760.0
2016-03-22 14:10:00,4.17,4.17,4.16,4.17,2265672.0,3.988,3.988,3.9785,3.988,2265672.0
2016-03-22 14:20:00,4.17,4.18,4.16,4.17,566592.0,3.988,3.9976,3.9785,3.988,566592.0
2016-03-22 14:30:00,4.17,4.18,4.17,4.18,1236600.0,3.988,3.9976,3.988,3.9976,1236600.0
2016-03-22 14:40:00,4.18,4.18,4.17,4.17,514752.0,3.9976,3.9976,3.988,3.988,514752.0
2016-03-22 14:50:00,4.17,4.18,4.15,4.15,1306752.0,3.988,3.9976,3.9689,3.9689,1306752.0
2016-03-22 15:00:00,4.15,4.16,4.14,4.15,1303488.0,3.9689,3.9785,3.9593,3.9689,1303488.0
2016-03-22 15:10:00,4.15,4.16,4.13,4.13,2348232.0,3.9689,3.9785,3.9498,3.9498,2348232.0
2016-03-22 15:20:00,4.13,4.15,4.13,4.14,1366512.0,3.9498,3.9689,3.9498,3.9593,1366512.0
2016-03-22 15:30:00,4.14,4.15,4.14,4.14,1059360.0,3.9593,3.9689,3.9593,3.9593,1059360.0
2016-03-22 15:40:00,4.15,4.16,4.14,4.14,1232568.0,3.9689,3.9785,3.9593,3.9593,1232568.0
2016-03-22 15:50:00,4.14,4.15,4.13,4.15,3089856.0,3.9593,3.9689,3.9498,3.9689,3089856.0
2016-03-23 09:30:00,4.13,4.14,4.11,4.12,4344192.0,3.9498,3.9593,3.9307,3.9402,4344192.0
2016-03-23 09:40:00,4.12,4.12,4.09,4.09,4786320.0,3.9402,3.9402,3.9115,3.9115,4786320.0
2016-03-23 09:50:00,4.09,4.1,4.09,4.1,2530416.0,3.9115,3.9211,3.9115,3.9211,2530416.0
2016-03-23 10:00:00,4.1,4.11,4.08,4.09,3459480.0,3.9211,3.9307,3.902,3.9115,3459480.0
2016-03-23 10:10:00,4.09,4.11,4.09,4.1,3264192.0,3.9115,3.9307,3.9115,3.9211,3264192.0
2016-03-23 10:20:00,4.1,4.12,4.1,4.11,1226856.0,3.9211,3.9402,3.9211,3.9307,1226856.0
2016-03-23 10:30:00,4.11,4.13,4.08,4.09,4678152.0,3.9307,3.9498,3.902,3.9115,4678152.0
2016-03-23 10:40:00,4.09,4.11,4.08,4.1,3673032.0,3.9115,3.9307,3.902,3.9211,3673032.0
2016-03-23 10:50:00,4.1,4.1,4.08,4.09,1197072.0,3.9211,3.9211,3.902,3.9115,1197072.0
2016-03-23 11:00:00,4.09,4.1,4.07,4.09,1764408.0,3.9115,3.9211,3.8924,3.9115,1764408.0
2016-03-23 11:10:00,4.09,4.09,4.06,4.06,1783536.0,3.9115,3.9115,3.8828,3.8828,1783536.0
2016-03-23 11:20:00,4.06,4.08,4.06,4.07,1505976.0,3.8828,3.902,3.8828,3.8924,1505976.0
2016-03-23 11:30:00,4.07,4.07,4.06,4.07,1773912.0,3.8924,3.8924,3.8828,3.8924,1773912.0
2016-03-23 11:40:00,4.07,4.08,4.05,4.06,1841760.0,3.8924,3.902,3.8733,3.8828,1841760.0
2016-03-23 11:50:00,4.06,4.06,4.05,4.06,3371856.0,3.8828,3.8828,3.8733,3.8828,3371856.0
2016-03-23 12:00:00,4.06,4.07,4.06,4.07,973488.0,3.8828,3.8924,3.8828,3.8924,973488.0
2016-03-23 12:10:00,4.07,4.08,4.07,4.08,1606656.0,3.8924,3.902,3.8924,3.902,1606656.0
2016-03-23 12:20:00,4.08,4.08,4.07,4.08,979680.0,3.902,3.902,3.8924,3.902,979680.0
2016-03-23 12:30:00,4.08,4.09,4.08,4.08,1662000.0,3.902,3.9115,3.902,3.902,1662000.0
2016-03-23 12:40:00,4.08,4.09,4.07,4.08,1119288.0,3.902,3.9115,3.8924,3.902,1119288.0
2016-03-23 12:50:00,4.08,4.08,4.07,4.08,428232.0,3.902,3.902,3.8924,3.902,428232.0
2016-03-23 13:00:00,4.08,4.08,4.07,4.08,685800.0,3.902,3.902,3.8924,3.902,685800.0
2016-03-23 13:10:00,4.08,4.09,4.08,4.08,944928.0,3.902,3.9115,3.902,3.902,944928.0
2016-03-23 13:20:00,4.08,4.09,4.08,4.08,460152.0,3.902,3.9115,3.902,3.902,460152.0
2016-03-23 13:30:00,4.08,4.09,4.07,4.08,210912.0,3.902,3.9115,3.8924,3.902,210912.0
2016-03-23 13:40:00,4.08,4.09,4.08,4.08,186648.0,3.902,3.9115,3.902,3.902,186648.0
2016-03-23 13:50:00,4.08,4.09,4.08,4.08,670776.0,3.902,3.9115,3.902,3.902,670776.0
2016-03-23 14:00:00,4.08,4.1,4.08,4.09,1033344.0,3.902,3.9211,3.902,3.9115,1033344.0
2016-03-23 14:10:00,4.09,4.1,4.09,4.09,915312.0,3.9115,3.9211,3.9115,3.9115,915312.0
2016-03-23 14:20:00,4.1,4.1,4.08,4.08,769704.0,3.9211,3.9211,3.902,3.902,769704.0
2016-03-23 14:30:00,4.08,4.09,4.07,4.07,1071168.0,3.902,3.9115,3.8924,3.8924,1071168.0
2016-03-23 14:40:00,4.07,4.07,4.05,4.05,2013144.0,3.8924,3.8924,3.8733,3.8733,2013144.0
2016-03-23 14:50:00,4.05,4.05,4.04,4.05,1935168.0,3.8733,3.8733,3.8637,3.8733,1935168.0
2016-03-23 15:00:00,4.05,4.05,4.04,4.04,1442952.0,3.8733,3.8733,3.8637,3.8637,1442952.0
2016-03-23 15:10:00,4.04,4.05,4.03,4.04,1599024.0,3.8637,3.8733,3.8541,3.8637,1599024.0
2016-03-23 15:20:00,4.04,4.04,4.02,4.04,2153664.0,3.8637,3.8637,3.8446,3.8637,2153664.0
2016-03-23 15:30:00,4.04,4.05,4.03,4.05,1668864.0,3.8637,3.8733,3.8541,3.8733,1668864.0
2016-03-23 15:40:00,4.05,4.05,4.04,4.05,2250792.0,3.8733,3.8733,3.8637,3.8733,2250792.0
2016-03-23 15:50:00,4.05,4.05,4.04,4.05,4479984.0,3.8733,3.8733,3.8637,3.8733,4479984.0
2016-03-24 09:30:00,3.99,4.01,3.97,4.0,5928840.0,3.8159,3.835,3.7968,3.8255,5928840.0
2016-03-24 09:40:00,4.0,4.0,3.97,3.98,2207016.0,3.8255,3.8255,3.7968,3.8063,2207016.0
2016-03-24 09:50:00,3.98,4.02,3.98,4.02,2258496.0,3.8063,3.8446,3.8063,3.8446,2258496.0
2016-03-24 10:00:00,4.02,4.02,4.01,4.01,2741856.0,3.8446,3.8446,3.835,3.835,2741856.0
2016-03-24 10:10:00,4.01,4.03,4.0,4.01,1082784.0,3.835,3.8541,3.8255,3.835,1082784.0
2016-03-24 10:20:00,4.01,4.02,4.0,4.0,936072.0,3.835,3.8446,3.8255,3.8255,936072.0
2016-03-24 10:30:00,4.0,4.03,4.0,4.03,2807328.0,3.8255,3.8541,3.8255,3.8541,2807328.0
2016-03-24 10:40:00,4.03,4.04,4.02,4.03,1829472.0,3.8541,3.8637,3.8446,3.8541,1829472.0
2016-03-24 10:50:00,4.04,4.05,4.03,4.04,1879728.0,3.8637,3.8733,3.8541,3.8637,1879728.0
2016-03-24 11:00:00,4.04,4.05,4.04,4.04,861336.0,3.8637,3.8733,3.8637,3.8637,861336.0
2016-03-24 11:10:00,4.05,4.05,4.03,4.03,1374864.0,3.8733,3.8733,3.8541,3.8541,1374864.0
2016-03-24 11:20:00,4.03,4.03,4.02,4.02,1334976.0,3.8541,3.8541,3.8446,3.8446,1334976.0
2016-03-24 11:30:00,4.02,4.03,4.02,4.03,1623048.0,3.8446,3.8541,3.8446,3.8541,1623048.0
2016-03-24 11:40:00,4.03,4.03,4.01,4.02,1181040.0,3.8541,3.8541,3.835,3.8446,1181040.0
2016-03-24 11:50:00,4.02,4.03,4.02,4.02,494424.0,3.8446,3.8541,3.8446,3.8446,494424.0
2016-03-24 12:00:00,4.02,4.04,4.02,4.04,1577136.0,3.8446,3.8637,3.8446,3.8637,1577136.0
2016-03-24 12:10:00,4.04,4.04,4.01,4.01,1914120.0,3.8637,3.8637,3.835,3.835,1914120.0
2016-03-24 12:20:00,4.02,4.02,4.0,4.01,1522560.0,3.8446,3.8446,3.8255,3.835,1522560.0
2016-03-24 12:30:00,4.01,4.01,4.0,4.0,1306824.0,3.835,3.835,3.8255,3.8255,1306824.0
2016-03-24 12:40:00,4.0,4.0,3.99,4.0,1648512.0,3.8255,3.8255,3.8159,3.8255,1648512.0
2016-03-24 12:50:00,4.0,4.01,4.0,4.01,844296.0,3.8255,3.835,3.8255,3.835,844296.0
2016-03-24 13:00:00,4.01,4.02,4.01,4.01,920688.0,3.835,3.8446,3.835,3.835,920688.0
2016-03-24 13:10:00,4.01,4.02,4.01,4.02,1079976.0,3.835,3.8446,3.835,3.8446,1079976.0
2016-03-24 13:20:00,4.02,4.02,4.01,4.01,734856.0,3.8446,3.8446,3.835,3.835,734856.0
2016-03-24 13:30:00,4.01,4.02,4.01,4.01,445488.0,3.835,3.8446,3.835,3.835,445488.0
2016-03-24 13:40:00,4.01,4.02,4.01,4.01,647712.0,3.835,3.8446,3.835,3.835,647712.0
2016-03-24 13:50:00,4.01,4.03,4.01,4.02,1334568.0,3.835,3.8541,3.835,3.8446,1334568.0
2016-03-24 14:00:00,4.02,4.02,4.0,4.01,989376.0,3.8446,3.8446,3.8255,3.835,989376.0
2016-03-24 14:10:00,4.01,4.01,4.0,4.01,719736.0,3.835,3.835,3.8255,3.835,719736.0
2016-03-24 14:20:00,4.01,4.03,4.01,4.02,708600.0,3.835,3.8541,3.835,3.8446,708600.0
2016-03-24 14:30:00,4.03,4.03,4.02,4.03,1910184.0,3.8541,3.8541,3.8446,3.8541,1910184.0
2016-03-24 14:40:00,4.03,4.04,4.03,4.04,1125552.0,3.8541,3.8637,3.8541,3.8637,1125552.0
2016-03-24 14:50:00,4.04,4.05,4.04,4.04,1527432.0,3.8637,3.8733,3.8637,3.8637,1527432.0
2016-03-24 15:00:00,4.04,4.04,4.03,4.03,346320.0,3.8637,3.8637,3.8541,3.8541,346320.0
2016-03-24 15:10:00,4.03,4.05,4.03,4.05,948624.0,3.8541,3.8733,3.8541,3.8733,948624.0
2016-03-24 15:20:00,4.05,4.06,4.04,4.05,1470552.0,3.8733,3.8828,3.8637,3.8733,1470552.0
2016-03-24 15:30:00,4.05,4.05,4.04,4.05,884856.0,3.8733,3.8733,3.8637,3.8733,884856.0
2016-03-24 15:40:00,4.05,4.05,4.04,4.05,1498632.0,3.8733,3.8733,3.8637,3.8733,1498632.0
2016-03-24 15:50:00,4.05,4.05,4.05,4.05,2577888.0,3.8733,3.8733,3.8733,3.8733,2577888.0
2016-03-28 09:30:00,4.09,4.09,4.04,4.04,3305184.0,3.9115,3.9115,3.8637,3.8637,3305184.0
2016-03-28 09:40:00,4.04,4.04,4.02,4.02,1771344.0,3.8637,3.8637,3.8446,3.8446,1771344.0
2016-03-28 09:50:00,4.02,4.04,4.02,4.04,1267152.0,3.8446,3.8637,3.8446,3.8637,1267152.0
2016-03-28 10:00:00,4.04,4.05,4.03,4.05,3049104.0,3.8637,3.8733,3.8541,3.8733,3049104.0
2016-03-28 10:10:00,4.05,4.07,4.04,4.06,4227408.0,3.8733,3.8924,3.8637,3.8828,4227408.0
2016-03-28 10:20:00,4.06,4.08,4.06,4.07,2277576.0,3.8828,3.902,3.8828,3.8924,2277576.0
2016-03-28 10:30:00,4.07,4.07,4.05,4.05,1543464.0,3.8924,3.8924,3.8733,3.8733,1543464.0
2016-03-28 10:40:00,4.04,4.05,4.03,4.04,1981536.0,3.8637,3.8733,3.8541,3.8637,1981536.0
2016-03-28 10:50:00,4.04,4.05,4.04,4.05,807768.0,3.8637,3.8733,3.8637,3.8733,807768.0
2016-03-28 11:00:00,4.04,4.05,4.04,4.04,1035984.0,3.8637,3.8733,3.8637,3.8637,1035984.0
2016-03-28 11:10:00,4.04,4.05,4.03,4.04,1164744.0,3.8637,3.8733,3.8541,3.8637,1164744.0
2016-03-28 11:20:00,4.03,4.05,4.03,4.05,1147968.0,3.8541,3.8733,3.8541,3.8733,1147968.0
2016-03-28 11:30:00,4.06,4.06,4.05,4.05,1916424.0,3.8828,3.8828,3.8733,3.8733,1916424.0
2016-03-28 11:40:00,4.05,4.07,4.05,4.06,1373904.0,3.8733,3.8924,3.8733,3.8828,1373904.0
2016-03-28 11:50:00,4.06,4.07,4.05,4.06,835296.0,3.8828,3.8924,3.8733,3.8828,835296.0
2016-03-28 12:00:00,4.06,4.07,4.05,4.05,935928.0,3.8828,3.8924,3.8733,3.8733,935928.0
2016-03-28 12:10:00,4.05,4.05,4.04,4.05,1112280.0,3.8733,3.8733,3.8637,3.8733,1112280.0
2016-03-28 12:20:00,4.05,4.06,4.05,4.05,799320.0,3.8733,3.8828,3.8733,3.8733,799320.0
2016-03-28 12:30:00,4.05,4.07,4.05,4.07,1542816.0,3.8733,3.8924,3.8733,3.8924,1542816.0
2016-03-28 12:40:00,4.07,4.07,4.07,4.07,878856.0,3.8924,3.8924,3.8924,3.8924,878856.0
2016-03-28 12:50:00,4.07,4.07,4.06,4.07,505272.0,3.8924,3.8924,3.8828,3.8924,505272.0
2016-03-28 13:00:00,4.07,4.07,4.05,4.06,1217880.0,3.8924,3.8924,3.8733,3.8828,1217880.0
2016-03-28 13:10:00,4.06,4.06,4.04,4.05,904248.0,3.8828,3.8828,3.8637,3.8733,904248.0
2016-03-28 13:20:00,4.05,4.05,4.04,4.05,1414752.0,3.8733,3.8733,3.8637,3.8733,1414752.0
2016-03-28 13:30:00,4.04,4.06,4.04,4.05,1156632.0,3.8637,3.8828,3.8637,3.8733,1156632.0
2016-03-28 13:40:00,4.04,4.05,4.04,4.05,1369248.0,3.8637,3.8733,3.8637,3.8733,1369248.0
2016-03-28 13:50:00,4.05,4.06,4.05,4.06,1155528.0,3.8733,3.8828,3.8733,3.8828,1155528.0
2016-03-28 14:00:00,4.06,4.08,4.06,4.07,2157312.0,3.8828,3.902,3.8828,3.8924,2157312.0
2016-03-28 14:10:00,4.07,4.07,4.06,4.07,702456.0,3.8924,3.8924,3.8828,3.8924,702456.0
2016-03-28 14:20:00,4.06,4.07,4.05,4.06,993000.0,3.8828,3.8924,3.8733,3.8828,993000.0
2016-03-28 14:30:00,4.05,4.05,4.05,4.05,806952.0,3.8733,3.8733,3.8733,3.8733,806952.0
2016-03-28 14:40:00,4.05,4.05,4.03,4.03,1460136.0,3.8733,3.8733,3.8541,3.8541,1460136.0
2016-03-28 14:50:00,4.04,4.04,4.02,4.03,1613136.0,3.8637,3.8637,3.8446,3.8541,1613136.0
2016-03-28 15:00:00,4.03,4.05,4.03,4.05,2227344.0,3.8541,3.8733,3.8541,3.8733,2227344.0
2016-03-28 15:10:00,4.05,4.06,4.05,4.05,942768.0,3.8733,3.8828,3.8733,3.8733,942768.0
2016-03-28 15:20:00,4.05,4.06,4.04,4.04,1223352.0,3.8733,3.8828,3.8637,3.8637,1223352.0
2016-03-28 15:30:00,4.04,4.05,4.04,4.05,761160.0,3.8637,3.8733,3.8637,3.8733,761160.0
2016-03-28 15:40:00,4.05,4.05,4.04,4.05,1292040.0,3.8733,3.8733,3.8637,3.8733,1292040.0
2016-03-28 15:50:00,4.04,4.04,4.02,4.04,4808616.0,3.8637,3.8637,3.8446,3.8637,4808616.0
2016-03-29 09:30:00,4.01,4.02,4.0,4.01,1988064.0,3.835,3.8446,3.8255,3.835,1988064.0
2016-03-29 09:40:00,4.01,4.02,4.0,4.01,3415104.0,3.835,3.8446,3.8255,3.835,3415104.0
2016-03-29 09:50:00,4.01,4.03,3.99,4.02,3210384.0,3.835,3.8541,3.8159,3.8446,3210384.0
2016-03-29 10:00:00,4.02,4.04,4.02,4.04,2894856.0,3.8446,3.8637,3.8446,3.8637,2894856.0
2016-03-29 10:10:00,4.04,4.05,4.03,4.04,2178840.0,3.8637,3.8733,3.8541,3.8637,2178840.0
2016-03-29 10:20:00,4.04,4.06,4.04,4.05,2836872.0,3.8637,3.8828,3.8637,3.8733,2836872.0
2016-03-29 10:30:00,4.05,4.06,4.05,4.06,1580352.0,3.8733,3.8828,3.8733,3.8828,1580352.0
2016-03-29 10:40:00,4.06,4.08,4.06,4.08,2191224.0,3.8828,3.902,3.8828,3.902,2191224.0
2016-03-29 10:50:00,4.08,4.08,4.07,4.07,999288.0,3.902,3.902,3.8924,3.8924,999288.0
2016-03-29 11:00:00,4.07,4.08,4.07,4.07,1988040.0,3.8924,3.902,3.8924,3.8924,1988040.0
2016-03-29 11:10:00,4.07,4.08,4.07,4.08,1730232.0,3.8924,3.902,3.8924,3.902,1730232.0
2016-03-29 11:20:00,4.08,4.09,4.08,4.09,1311432.0,3.902,3.9115,3.902,3.9115,1311432.0
2016-03-29 11:30:00,4.09,4.09,4.07,4.08,1082736.0,3.9115,3.9115,3.8924,3.902,1082736.0
2016-03-29 11:40:00,4.08,4.1,4.08,4.1,1233336.0,3.902,3.9211,3.902,3.9211,1233336.0
2016-03-29 11:50:00,4.1,4.1,4.09,4.09,1892664.0,3.9211,3.9211,3.9115,3.9115,1892664.0
2016-03-29 12:00:00,4.09,4.09,4.09,4.09,735936.0,3.9115,3.9115,3.9115,3.9115,735936.0
2016-03-29 12:10:00,4.09,4.1,4.09,4.1,555072.0,3.9115,3.9211,3.9115,3.9211,555072.0
2016-03-29 12:20:00,4.1,4.15,4.1,4.14,7811376.0,3.9211,3.9689,3.9211,3.9593,7811376.0
2016-03-29 12:30:00,4.14,4.15,4.14,4.15,3850200.0,3.9593,3.9689,3.9593,3.9689,3850200.0
2016-03-29 12:40:00,4.14,4.18,4.14,4.16,3479040.0,3.9593,3.9976,3.9593,3.9785,3479040.0
2016-03-29 12:50:00,4.16,4.17,4.16,4.16,1777968.0,3.9785,3.988,3.9785,3.9785,1777968.0
2016-03-29 13:00:00,4.16,4.16,4.14,4.16,1338264.0,3.9785,3.9785,3.9593,3.9785,1338264.0
2016-03-29 13:10:00,4.16,4.17,4.16,4.17,1696824.0,3.9785,3.988,3.9785,3.988,1696824.0
2016-03-29 13:20:00,4.17,4.18,4.16,4.17,1409472.0,3.988,3.9976,3.9785,3.988,1409472.0
2016-03-29 13:30:00,4.17,4.17,4.16,4.16,1265400.0,3.988,3.988,3.9785,3.9785,1265400.0
2016-03-29 13:40:00,4.17,4.18,4.17,4.18,2248152.0,3.988,3.9976,3.988,3.9976,2248152.0
2016-03-29 13:50:00,4.18,4.19,4.18,4.18,2024544.0,3.9976,4.0072,3.9976,3.9976,2024544.0
2016-03-29 14:00:00,4.18,4.2,4.18,4.2,3310104.0,3.9976,4.0167,3.9976,4.0167,3310104.0
2016-03-29 14:10:00,4.2,4.21,4.2,4.21,2511048.0,4.0167,4.0263,4.0167,4.0263,2511048.0
2016-03-29 14:20:00,4.21,4.23,4.21,4.22,3063216.0,4.0263,4.0454,4.0263,4.0359,3063216.0
2016-03-29 14:30:00,4.22,4.23,4.22,4.23,1920432.0,4.0359,4.0454,4.0359,4.0454,1920432.0
2016-03-29 14:40:00,4.23,4.24,4.23,4.23,1399824.0,4.0454,4.055,4.0454,4.0454,1399824.0
2016-03-29 14:50:00,4.23,4.23,4.21,4.21,2518056.0,4.0454,4.0454,4.0263,4.0263,2518056.0
2016-03-29 15:00:00,4.21,4.23,4.21,4.23,1172232.0,4.0263,4.0454,4.0263,4.0454,1172232.0
2016-03-29 15:10:00,4.23,4.23,4.22,4.23,1282824.0,4.0454,4.0454,4.0359,4.0454,1282824.0
2016-03-29 15:20:00,4.23,4.24,4.23,4.23,1689792.0,4.0454,4.055,4.0454,4.0454,1689792.0
2016-03-29 15:30:00,4.23,4.23,4.21,4.22,1198848.0,4.0454,4.0454,4.0263,4.0359,1198848.0
2016-03-29 15:40:00,4.22,4.23,4.21,4.22,1777536.0,4.0359,4.0454,4.0263,4.0359,1777536.0
2016-03-29 15:50:00,4.22,4.24,4.22,4.23,3904056.0,4.0359,4.055,4.0359,4.0454,3904056.0
2016-03-30 09:30:00,4.31,4.34,4.29,4.33,8004888.0,4.1219,4.1506,4.1028,4.141,8004888.0
2016-03-30 09:40:00,4.33,4.36,4.32,4.36,6167400.0,4.141,4.1697,4.1315,4.1697,6167400.0
2016-03-30 09:50:00,4.36,4.37,4.35,4.36,2647968.0,4.1697,4.1793,4.1602,4.1697,2647968.0
2016-03-30 10:00:00,4.36,4.37,4.35,4.36,3109224.0,4.1697,4.1793,4.1602,4.1697,3109224.0
2016-03-30 10:10:00,4.36,4.37,4.35,4.36,1858512.0,4.1697,4.1793,4.1602,4.1697,1858512.0
2016-03-30 10:20:00,4.37,4.37,4.35,4.35,2359104.0,4.1793,4.1793,4.1602,4.1602,2359104.0
2016-03-30 10:30:00,4.35,4.36,4.35,4.35,2103504.0,4.1602,4.1697,4.1602,4.1602,2103504.0
2016-03-30 10:40:00,4.35,4.36,4.34,4.34,2142528.0,4.1602,4.1697,4.1506,4.1506,2142528.0
2016-03-30 10:50:00,4.35,4.36,4.34,4.35,2229864.0,4.1602,4.1697,4.1506,4.1602,2229864.0
2016-03-30 11:00:00,4.35,4.36,4.33,4.33,2553192.0,4.1602,4.1697,4.141,4.141,2553192.0
2016-03-30 11:10:00,4.33,4.34,4.31,4.31,2990688.0,4.141,4.1506,4.1219,4.1219,2990688.0
2016-03-30 11:20:00,4.31,4.31,4.29,4.29,5176680.0,4.1219,4.1219,4.1028,4.1028,5176680.0
2016-03-30 11:30:00,4.29,4.29,4.27,4.28,4566816.0,4.1028,4.1028,4.0837,4.0932,4566816.0
2016-03-30 11:40:00,4.28,4.29,4.27,4.29,4252776.0,4.0932,4.1028,4.0837,4.1028,4252776.0
2016-03-30 11:50:00,4.29,4.3,4.29,4.3,1754280.0,4.1028,4.1124,4.1028,4.1124,1754280.0
2016-03-30 12:00:00,4.3,4.3,4.28,4.29,2453472.0,4.1124,4.1124,4.0932,4.1028,2453472.0
2016-03-30 12:10:00,4.29,4.3,4.29,4.29,1613856.0,4.1028,4.1124,4.1028,4.1028,1613856.0
2016-03-30 12:20:00,4.29,4.29,4.27,4.28,2639280.0,4.1028,4.1028,4.0837,4.0932,2639280.0
2016-03-30 12:30:00,4.28,4.29,4.27,4.27,2069928.0,4.0932,4.1028,4.0837,4.0837,2069928.0
2016-03-30 12:40:00,4.27,4.28,4.27,4.27,972408.0,4.0837,4.0932,4.0837,4.0837,972408.0
2016-03-30 12:50:00,4.28,4.28,4.27,4.28,889968.0,4.0932,4.0932,4.0837,4.0932,889968.0
2016-03-30 13:00:00,4.28,4.29,4.27,4.28,2208888.0,4.0932,4.1028,4.0837,4.0932,2208888.0
2016-03-30 13:10:00,4.28,4.28,4.27,4.27,545256.0,4.0932,4.0932,4.0837,4.0837,545256.0
2016-03-30 13:20:00,4.27,4.28,4.27,4.27,1199256.0,4.0837,4.0932,4.0837,4.0837,1199256.0
2016-03-30 13:30:00,4.28,4.28,4.26,4.28,1747752.0,4.0932,4.0932,4.0741,4.0932,1747752.0
2016-03-30 13:40:00,4.28,4.29,4.28,4.29,2460552.0,4.0932,4.1028,4.0932,4.1028,2460552.0
2016-03-30 13:50:00,4.29,4.3,4.29,4.29,1520040.0,4.1028,4.1124,4.1028,4.1028,1520040.0
2016-03-30 14:00:00,4.29,4.31,4.29,4.3,2482872.0,4.1028,4.1219,4.1028,4.1124,2482872.0
2016-03-30 14:10:00,4.3,4.3,4.28,4.29,2105376.0,4.1124,4.1124,4.0932,4.1028,2105376.0
2016-03-30 14:20:00,4.29,4.3,4.28,4.3,1510536.0,4.1028,4.1124,4.0932,4.1124,1510536.0
2016-03-30 14:30:00,4.3,4.31,4.29,4.3,948816.0,4.1124,4.1219,4.1028,4.1124,948816.0
2016-03-30 14:40:00,4.3,4.3,4.29,4.3,1794264.0,4.1124,4.1124,4.1028,4.1124,1794264.0
2016-03-30 14:50:00,4.3,4.31,4.3,4.3,885384.0,4.1124,4.1219,4.1124,4.1124,885384.0
2016-03-30 15:00:00,4.3,4.32,4.3,4.32,4148832.0,4.1124,4.1315,4.1124,4.1315,4148832.0
2016-03-30 15:10:00,4.32,4.32,4.31,4.32,2346504.0,4.1315,4.1315,4.1219,4.1315,2346504.0
2016-03-30 15:20:00,4.32,4.32,4.31,4.32,2695344.0,4.1315,4.1315,4.1219,4.1315,2695344.0
2016-03-30 15:30:00,4.32,4.32,4.31,4.31,1743816.0,4.1315,4.1315,4.1219,4.1219,1743816.0
2016-03-30 15:40:00,4.31,4.31,4.3,4.3,1048920.0,4.1219,4.1219,4.1124,4.1124,1048920.0
2016-03-30 15:50:00,4.3,4.31,4.29,4.29,3620376.0,4.1124,4.1219,4.1028,4.1028,3620376.0
2016-03-31 09:30:00,4.28,4.3,4.27,4.29,3340680.0,4.0932,4.1124,4.0837,4.1028,3340680.0
2016-03-31 09:40:00,4.29,4.3,4.27,4.3,3502968.0,4.1028,4.1124,4.0837,4.1124,3502968.0
2016-03-31 09:50:00,4.3,4.31,4.28,4.29,3046920.0,4.1124,4.1219,4.0932,4.1028,3046920.0
2016-03-31 10:00:00,4.29,4.31,4.28,4.3,2402856.0,4.1028,4.1219,4.0932,4.1124,2402856.0
2016-03-31 10:10:00,4.3,4.31,4.3,4.3,3042528.0,4.1124,4.1219,4.1124,4.1124,3042528.0
2016-03-31 10:20:00,4.31,4.32,4.3,4.31,2118336.0,4.1219,4.1315,4.1124,4.1219,2118336.0
2016-03-31 10:30:00,4.31,4.32,4.3,4.31,1188264.0,4.1219,4.1315,4.1124,4.1219,1188264.0
2016-03-31 10:40:00,4.31,4.33,4.31,4.32,1629888.0,4.1219,4.141,4.1219,4.1315,1629888.0
2016-03-31 10:50:00,4.32,4.33,4.32,4.32,819840.0,4.1315,4.141,4.1315,4.1315,819840.0
2016-03-31 11:00:00,4.32,4.33,4.32,4.32,831168.0,4.1315,4.141,4.1315,4.1315,831168.0
2016-03-31 11:10:00,4.32,4.33,4.32,4.33,895224.0,4.1315,4.141,4.1315,4.141,895224.0
2016-03-31 11:20:00,4.33,4.33,4.3,4.3,1686600.0,4.141,4.141,4.1124,4.1124,1686600.0
2016-03-31 11:30:00,4.31,4.31,4.3,4.3,941304.0,4.1219,4.1219,4.1124,4.1124,941304.0
2016-03-31 11:40:00,4.3,4.31,4.3,4.31,699504.0,4.1124,4.1219,4.1124,4.1219,699504.0
2016-03-31 11:50:00,4.32,4.32,4.31,4.32,796392.0,4.1315,4.1315,4.1219,4.1315,796392.0
2016-03-31 12:00:00,4.32,4.33,4.32,4.32,560976.0,4.1315,4.141,4.1315,4.1315,560976.0
2016-03-31 12:10:00,4.32,4.32,4.32,4.32,403008.0,4.1315,4.1315,4.1315,4.1315,403008.0
2016-03-31 12:20:00,4.32,4.33,4.32,4.33,779856.0,4.1315,4.141,4.1315,4.141,779856.0
2016-03-31 12:30:00,4.33,4.33,4.32,4.32,453696.0,4.141,4.141,4.1315,4.1315,453696.0
2016-03-31 12:40:00,4.32,4.33,4.32,4.32,367152.0,4.1315,4.141,4.1315,4.1315,367152.0
2016-03-31 12:50:00,4.32,4.33,4.31,4.31,686880.0,4.1315,4.141,4.1219,4.1219,686880.0
2016-03-31 13:00:00,4.31,4.31,4.31,4.31,674808.0,4.1219,4.1219,4.1219,4.1219,674808.0
2016-03-31 13:10:00,4.31,4.31,4.3,4.3,711504.0,4.1219,4.1219,4.1124,4.1124,711504.0
2016-03-31 13:20:00,4.3,4.31,4.3,4.3,857304.0,4.1124,4.1219,4.1124,4.1124,857304.0
2016-03-31 13:30:00,4.3,4.3,4.29,4.29,869616.0,4.1124,4.1124,4.1028,4.1028,869616.0
2016-03-31 13:40:00,4.29,4.29,4.28,4.28,1362480.0,4.1028,4.1028,4.0932,4.0932,1362480.0
2016-03-31 13:50:00,4.29,4.29,4.27,4.28,1165488.0,4.1028,4.1028,4.0837,4.0932,1165488.0
2016-03-31 14:00:00,4.28,4.28,4.26,4.27,1125840.0,4.0932,4.0932,4.0741,4.0837,1125840.0
2016-03-31 14:10:00,4.27,4.28,4.27,4.28,994224.0,4.0837,4.0932,4.0837,4.0932,994224.0
2016-03-31 14:20:00,4.28,4.28,4.26,4.26,826776.0,4.0932,4.0932,4.0741,4.0741,826776.0
2016-03-31 14:30:00,4.26,4.27,4.26,4.26,1247136.0,4.0741,4.0837,4.0741,4.0741,1247136.0
2016-03-31 14:40:00,4.26,4.26,4.25,4.26,2381832.0,4.0741,4.0741,4.0645,4.0741,2381832.0
2016-03-31 14:50:00,4.26,4.28,4.26,4.27,1553952.0,4.0741,4.0932,4.0741,4.0837,1553952.0
2016-03-31 15:00:00,4.27,4.28,4.27,4.28,1392792.0,4.0837,4.0932,4.0837,4.0932,1392792.0
2016-03-31 15:10:00,4.28,4.28,4.27,4.28,956064.0,4.0932,4.0932,4.0837,4.0932,956064.0
2016-03-31 15:20:00,4.28,4.29,4.27,4.28,1949088.0,4.0932,4.1028,4.0837,4.0932,1949088.0
2016-03-31 15:30:00,4.28,4.3,4.28,4.29,1400064.0,4.0932,4.1124,4.0932,4.1028,1400064.0
2016-03-31 15:40:00,4.28,4.3,4.27,4.29,2443320.0,4.0932,4.1124,4.0837,4.1028,2443320.0
2016-03-31 15:50:00,4.29,4.29,4.26,4.27,3260544.0,4.1028,4.1028,4.0741,4.0837,3260544.0
2016-04-01 09:30:00,4.2,4.21,4.18,4.2,5940528.0,4.0167,4.0263,3.9976,4.0167,5940528.0
2016-04-01 09:40:00,4.2,4.23,4.19,4.23,3186864.0,4.0167,4.0454,4.0072,4.0454,3186864.0
2016-04-01 09:50:00,4.23,4.24,4.22,4.24,2325024.0,4.0454,4.055,4.0359,4.055,2325024.0
2016-04-01 10:00:00,4.24,4.28,4.23,4.28,4553664.0,4.055,4.0932,4.0454,4.0932,4553664.0
2016-04-01 10:10:00,4.28,4.3,4.28,4.28,3687696.0,4.0932,4.1124,4.0932,4.0932,3687696.0
2016-04-01 10:20:00,4.29,4.29,4.27,4.27,1354344.0,4.1028,4.1028,4.0837,4.0837,1354344.0
2016-04-01 10:30:00,4.27,4.3,4.26,4.3,2694864.0,4.0837,4.1124,4.0741,4.1124,2694864.0
2016-04-01 10:40:00,4.3,4.32,4.3,4.31,2253624.0,4.1124,4.1315,4.1124,4.1219,2253624.0
2016-04-01 10:50:00,4.31,4.33,4.3,4.33,3476928.0,4.1219,4.141,4.1124,4.141,3476928.0
2016-04-01 11:00:00,4.33,4.34,4.33,4.33,2627040.0,4.141,4.1506,4.141,4.141,2627040.0
2016-04-01 11:10:00,4.33,4.34,4.32,4.33,958944.0,4.141,4.1506,4.1315,4.141,958944.0
2016-04-01 11:20:00,4.33,4.35,4.33,4.34,970440.0,4.141,4.1602,4.141,4.1506,970440.0
2016-04-01 11:30:00,4.34,4.36,4.34,4.35,2002968.0,4.1506,4.1697,4.1506,4.1602,2002968.0
2016-04-01 11:40:00,4.35,4.36,4.35,4.35,1162104.0,4.1602,4.1697,4.1602,4.1602,1162104.0
2016-04-01 11:50:00,4.35,4.35,4.33,4.34,2045976.0,4.1602,4.1602,4.141,4.1506,2045976.0
2016-04-01 12:00:00,4.34,4.34,4.33,4.34,872064.0,4.1506,4.1506,4.141,4.1506,872064.0
2016-04-01 12:10:00,4.33,4.34,4.33,4.33,713376.0,4.141,4.1506,4.141,4.141,713376.0
2016-04-01 12:20:00,4.33,4.33,4.32,4.32,946248.0,4.141,4.141,4.1315,4.1315,946248.0
2016-04-01 12:30:00,4.32,4.33,4.31,4.32,810480.0,4.1315,4.141,4.1219,4.1315,810480.0
2016-04-01 12:40:00,4.32,4.34,4.32,4.34,1008528.0,4.1315,4.1506,4.1315,4.1506,1008528.0
2016-04-01 12:50:00,4.33,4.35,4.33,4.34,725736.0,4.141,4.1602,4.141,4.1506,725736.0
2016-04-01 13:00:00,4.34,4.35,4.34,4.34,1012200.0,4.1506,4.1602,4.1506,4.1506,1012200.0
2016-04-01 13:10:00,4.34,4.36,4.34,4.35,1000680.0,4.1506,4.1697,4.1506,4.1602,1000680.0
2016-04-01 13:20:00,4.35,4.37,4.35,4.36,2389848.0,4.1602,4.1793,4.1602,4.1697,2389848.0
2016-04-01 13:30:00,4.36,4.37,4.36,4.37,1155120.0,4.1697,4.1793,4.1697,4.1793,1155120.0
2016-04-01 13:40:00,4.37,4.37,4.36,4.37,1242960.0,4.1793,4.1793,4.1697,4.1793,1242960.0
2016-04-01 13:50:00,4.37,4.38,4.36,4.36,2155920.0,4.1793,4.1889,4.1697,4.1697,2155920.0
2016-04-01 14:00:00,4.37,4.38,4.36,4.38,1555800.0,4.1793,4.1889,4.1697,4.1889,1555800.0
2016-04-01 14:10:00,4.37,4.38,4.37,4.37,1988712.0,4.1793,4.1889,4.1793,4.1793,1988712.0
2016-04-01 14:20:00,4.37,4.37,4.36,4.36,791232.0,4.1793,4.1793,4.1697,4.1697,791232.0
2016-04-01 14:30:00,4.37,4.38,4.36,4.38,1625184.0,4.1793,4.1889,4.1697,4.1889,1625184.0
2016-04-01 14:40:00,4.38,4.39,4.38,4.38,1132992.0,4.1889,4.1984,4.1889,4.1889,1132992.0
2016-04-01 14:50:00,4.38,4.39,4.38,4.38,2523432.0,4.1889,4.1984,4.1889,4.1889,2523432.0
2016-04-01 15:00:00,4.38,4.39,4.38,4.38,1192824.0,4.1889,4.1984,4.1889,4.1889,1192824.0
2016-04-01 15:10:00,4.38,4.39,4.38,4.38,1920456.0,4.1889,4.1984,4.1889,4.1889,1920456.0
2016-04-01 15:20:00,4.38,4.39,4.38,4.39,968040.0,4.1889,4.1984,4.1889,4.1984,968040.0
2016-04-01 15:30:00,4.39,4.4,4.39,4.4,2790048.0,4.1984,4.208,4.1984,4.208,2790048.0
2016-04-01 15:40:00,4.4,4.41,4.4,4.41,1697832.0,4.208,4.2176,4.208,4.2176,1697832.0
2016-04-01 15:50:00,4.41,4.41,4.39,4.4,4191072.0,4.2176,4.2176,4.1984,4.208,4191072.0
2016-04-04 09:30:00,4.4,4.41,4.38,4.41,3097152.0,4.208,4.2176,4.1889,4.2176,3097152.0
2016-04-04 09:40:00,4.41,4.41,4.39,4.39,2309448.0,4.2176,4.2176,4.1984,4.1984,2309448.0
2016-04-04 09:50:00,4.39,4.4,4.37,4.4,2164416.0,4.1984,4.208,4.1793,4.208,2164416.0
2016-04-04 10:00:00,4.4,4.42,4.39,4.41,4316232.0,4.208,4.2271,4.1984,4.2176,4316232.0
2016-04-04 10:10:00,4.41,4.41,4.38,4.4,2255808.0,4.2176,4.2176,4.1889,4.208,2255808.0
2016-04-04 10:20:00,4.39,4.41,4.39,4.39,2313888.0,4.1984,4.2176,4.1984,4.1984,2313888.0
2016-04-04 10:30:00,4.39,4.4,4.37,4.38,2227632.0,4.1984,4.208,4.1793,4.1889,2227632.0
2016-04-04 10:40:00,4.38,4.38,4.36,4.36,1983144.0,4.1889,4.1889,4.1697,4.1697,1983144.0
2016-04-04 10:50:00,4.36,4.36,4.35,4.35,2392128.0,4.1697,4.1697,4.1602,4.1602,2392128.0
2016-04-04 11:00:00,4.35,4.35,4.34,4.35,2663280.0,4.1602,4.1602,4.1506,4.1602,2663280.0
2016-04-04 11:10:00,4.35,4.35,4.33,4.34,2164272.0,4.1602,4.1602,4.141,4.1506,2164272.0
2016-04-04 11:20:00,4.34,4.35,4.34,4.34,1139184.0,4.1506,4.1602,4.1506,4.1506,1139184.0
2016-04-04 11:30:00,4.34,4.37,4.34,4.37,1646736.0,4.1506,4.1793,4.1506,4.1793,1646736.0
2016-04-04 11:40:00,4.36,4.36,4.35,4.35,1210080.0,4.1697,4.1697,4.1602,4.1602,1210080.0
2016-04-04 11:50:00,4.35,4.36,4.35,4.36,593832.0,4.1602,4.1697,4.1602,4.1697,593832.0
2016-04-04 12:00:00,4.36,4.38,4.36,4.38,1927728.0,4.1697,4.1889,4.1697,4.1889,1927728.0
2016-04-04 12:10:00,4.38,4.39,4.38,4.39,1215720.0,4.1889,4.1984,4.1889,4.1984,1215720.0
2016-04-04 12:20:00,4.39,4.39,4.38,4.38,1005192.0,4.1984,4.1984,4.1889,4.1889,1005192.0
2016-04-04 12:30:00,4.38,4.39,4.38,4.38,734808.0,4.1889,4.1984,4.1889,4.1889,734808.0
2016-04-04 12:40:00,4.38,4.4,4.38,4.4,1408224.0,4.1889,4.208,4.1889,4.208,1408224.0
2016-04-04 12:50:00,4.4,4.41,4.4,4.4,1680048.0,4.208,4.2176,4.208,4.208,1680048.0
2016-04-04 13:00:00,4.4,4.4,4.38,4.39,1175736.0,4.208,4.208,4.1889,4.1984,1175736.0
2016-04-04 13:10:00,4.39,4.39,4.38,4.38,933672.0,4.1984,4.1984,4.1889,4.1889,933672.0
2016-04-04 13:20:00,4.38,4.39,4.38,4.38,482376.0,4.1889,4.1984,4.1889,4.1889,482376.0
2016-04-04 13:30:00,4.39,4.39,4.37,4.37,1200264.0,4.1984,4.1984,4.1793,4.1793,1200264.0
2016-04-04 13:40:00,4.37,4.38,4.37,4.37,1261776.0,4.1793,4.1889,4.1793,4.1793,1261776.0
2016-04-04 13:50:00,4.37,4.38,4.36,4.36,1158192.0,4.1793,4.1889,4.1697,4.1697,1158192.0
2016-04-04 14:00:00,4.36,4.36,4.35,4.35,1312656.0,4.1697,4.1697,4.1602,4.1602,1312656.0
2016-04-04 14:10:00,4.35,4.35,4.33,4.34,1396776.0,4.1602,4.1602,4.141,4.1506,1396776.0
2016-04-04 14:20:00,4.34,4.35,4.34,4.35,1332336.0,4.1506,4.1602,4.1506,4.1602,1332336.0
2016-04-04 14:30:00,4.35,4.36,4.35,4.35,1362384.0,4.1602,4.1697,4.1602,4.1602,1362384.0
2016-04-04 14:40:00,4.35,4.36,4.35,4.36,521736.0,4.1602,4.1697,4.1602,4.1697,521736.0
2016-04-04 14:50:00,4.36,4.36,4.35,4.35,1190928.0,4.1697,4.1697,4.1602,4.1602,1190928.0
2016-04-04 15:00:00,4.35,4.37,4.35,4.35,1509432.0,4.1602,4.1793,4.1602,4.1602,1509432.0
2016-04-04 15:10:00,4.35,4.36,4.35,4.35,663408.0,4.1602,4.1697,4.1602,4.1602,663408.0
2016-04-04 15:20:00,4.35,4.35,4.33,4.33,2086056.0,4.1602,4.1602,4.141,4.141,2086056.0
2016-04-04 15:30:00,4.33,4.35,4.33,4.33,2415384.0,4.141,4.1602,4.141,4.141,2415384.0
2016-04-04 15:40:00,4.33,4.34,4.33,4.33,1451016.0,4.141,4.1506,4.141,4.141,1451016.0
2016-04-04 15:50:00,4.33,4.35,4.33,4.35,2043720.0,4.141,4.1602,4.141,4.1602,2043720.0
2016-04-05 09:30:00,4.26,4.27,4.25,4.27,4294248.0,4.0741,4.0837,4.0645,4.0837,4294248.0
2016-04-05 09:40:00,4.27,4.27,4.22,4.23,5857464.0,4.0837,4.0837,4.0359,4.0454,5857464.0
2016-04-05 09:50:00,4.23,4.25,4.22,4.25,3324984.0,4.0454,4.0645,4.0359,4.0645,3324984.0
2016-04-05 10:00:00,4.25,4.3,4.25,4.29,6510984.0,4.0645,4.1124,4.0645,4.1028,6510984.0
2016-04-05 10:10:00,4.29,4.29,4.27,4.29,2028504.0,4.1028,4.1028,4.0837,4.1028,2028504.0
2016-04-05 10:20:00,4.29,4.31,4.28,4.3,2016792.0,4.1028,4.1219,4.0932,4.1124,2016792.0
2016-04-05 10:30:00,4.3,4.3,4.28,4.28,1491600.0,4.1124,4.1124,4.0932,4.0932,1491600.0
2016-04-05 10:40:00,4.28,4.29,4.27,4.28,1424376.0,4.0932,4.1028,4.0837,4.0932,1424376.0
2016-04-05 10:50:00,4.29,4.29,4.26,4.26,1197168.0,4.1028,4.1028,4.0741,4.0741,1197168.0
2016-04-05 11:00:00,4.26,4.28,4.26,4.27,1191816.0,4.0741,4.0932,4.0741,4.0837,1191816.0
2016-04-05 11:10:00,4.27,4.28,4.26,4.27,943008.0,4.0837,4.0932,4.0741,4.0837,943008.0
2016-04-05 11:20:00,4.27,4.29,4.27,4.28,960096.0,4.0837,4.1028,4.0837,4.0932,960096.0
2016-04-05 11:30:00,4.28,4.29,4.25,4.27,1551480.0,4.0932,4.1028,4.0645,4.0837,1551480.0
2016-04-05 11:40:00,4.27,4.27,4.24,4.25,1323744.0,4.0837,4.0837,4.055,4.0645,1323744.0
2016-04-05 11:50:00,4.25,4.25,4.24,4.25,492312.0,4.0645,4.0645,4.055,4.0645,492312.0
2016-04-05 12:00:00,4.24,4.26,4.24,4.26,1159968.0,4.055,4.0741,4.055,4.0741,1159968.0
2016-04-05 12:10:00,4.26,4.26,4.22,4.23,2061240.0,4.0741,4.0741,4.0359,4.0454,2061240.0
2016-04-05 12:20:00,4.23,4.23,4.22,4.22,1605504.0,4.0454,4.0454,4.0359,4.0359,1605504.0
2016-04-05 12:30:00,4.22,4.24,4.22,4.24,2107512.0,4.0359,4.055,4.0359,4.055,2107512.0
2016-04-05 12:40:00,4.24,4.24,4.23,4.23,1263192.0,4.055,4.055,4.0454,4.0454,1263192.0
2016-04-05 12:50:00,4.23,4.24,4.22,4.23,1112736.0,4.0454,4.055,4.0359,4.0454,1112736.0
2016-04-05 13:00:00,4.23,4.23,4.22,4.22,624912.0,4.0454,4.0454,4.0359,4.0359,624912.0
2016-04-05 13:10:00,4.22,4.25,4.22,4.24,930648.0,4.0359,4.0645,4.0359,4.055,930648.0
2016-04-05 13:20:00,4.24,4.26,4.24,4.26,1527384.0,4.055,4.0741,4.055,4.0741,1527384.0
2016-04-05 13:30:00,4.26,4.26,4.25,4.25,610104.0,4.0741,4.0741,4.0645,4.0645,610104.0
2016-04-05 13:40:00,4.25,4.26,4.24,4.24,384144.0,4.0645,4.0741,4.055,4.055,384144.0
2016-04-05 13:50:00,4.25,4.28,4.25,4.26,1877424.0,4.0645,4.0932,4.0645,4.0741,1877424.0
2016-04-05 14:00:00,4.26,4.26,4.25,4.26,591528.0,4.0741,4.0741,4.0645,4.0741,591528.0
2016-04-05 14:10:00,4.26,4.27,4.25,4.26,793296.0,4.0741,4.0837,4.0645,4.0741,793296.0
2016-04-05 14:20:00,4.26,4.28,4.26,4.27,945216.0,4.0741,4.0932,4.0741,4.0837,945216.0
2016-04-05 14:30:00,4.28,4.28,4.27,4.28,1535232.0,4.0932,4.0932,4.0837,4.0932,1535232.0
2016-04-05 14:40:00,4.28,4.29,4.27,4.28,639984.0,4.0932,4.1028,4.0837,4.0932,639984.0
2016-04-05 14:50:00,4.28,4.29,4.28,4.29,1195128.0,4.0932,4.1028,4.0932,4.1028,1195128.0
2016-04-05 15:00:00,4.29,4.29,4.26,4.26,1266768.0,4.1028,4.1028,4.0741,4.0741,1266768.0
2016-04-05 15:10:00,4.27,4.27,4.26,4.27,1192368.0,4.0837,4.0837,4.0741,4.0837,1192368.0
2016-04-05 15:20:00,4.27,4.27,4.25,4.26,1616568.0,4.0837,4.0837,4.0645,4.0741,1616568.0
2016-04-05 15:30:00,4.26,4.27,4.25,4.25,969264.0,4.0741,4.0837,4.0645,4.0645,969264.0
2016-04-05 15:40:00,4.25,4.25,4.24,4.25,840600.0,4.0645,4.0645,4.055,4.0645,840600.0
2016-04-05 15:50:00,4.25,4.25,4.22,4.24,5408184.0,4.0645,4.0645,4.0359,4.055,5408184.0
2016-04-06 09:30:00,4.25,4.28,4.25,4.26,3887328.0,4.0645,4.0932,4.0645,4.0741,3887328.0
2016-04-06 09:40:00,4.26,4.27,4.25,4.27,3080280.0,4.0741,4.0837,4.0645,4.0837,3080280.0
2016-04-06 09:50:00,4.27,4.29,4.27,4.28,3963360.0,4.0837,4.1028,4.0837,4.0932,3963360.0
2016-04-06 10:00:00,4.28,4.3,4.28,4.29,1790832.0,4.0932,4.1124,4.0932,4.1028,1790832.0
2016-04-06 10:10:00,4.28,4.29,4.27,4.27,1829040.0,4.0932,4.1028,4.0837,4.0837,1829040.0
2016-04-06 10:20:00,4.27,4.27,4.25,4.26,2359680.0,4.0837,4.0837,4.0645,4.0741,2359680.0
2016-04-06 10:30:00,4.26,4.29,4.25,4.28,3917544.0,4.0741,4.1028,4.0645,4.0932,3917544.0
2016-04-06 10:40:00,4.28,4.31,4.28,4.31,2987016.0,4.0932,4.1219,4.0932,4.1219,2987016.0
2016-04-06 10:50:00,4.31,4.32,4.3,4.32,2198376.0,4.1219,4.1315,4.1124,4.1315,2198376.0
2016-04-06 11:00:00,4.32,4.33,4.32,4.33,3012888.0,4.1315,4.141,4.1315,4.141,3012888.0
2016-04-06 11:10:00,4.33,4.34,4.33,4.33,2572728.0,4.141,4.1506,4.141,4.141,2572728.0
2016-04-06 11:20:00,4.33,4.35,4.33,4.35,859944.0,4.141,4.1602,4.141,4.1602,859944.0
2016-04-06 11:30:00,4.35,4.36,4.34,4.34,2409048.0,4.1602,4.1697,4.1506,4.1506,2409048.0
2016-04-06 11:40:00,4.35,4.36,4.34,4.36,1803744.0,4.1602,4.1697,4.1506,4.1697,1803744.0
2016-04-06 11:50:00,4.36,4.36,4.35,4.36,1340280.0,4.1697,4.1697,4.1602,4.1697,1340280.0
2016-04-06 12:00:00,4.36,4.36,4.34,4.34,1566432.0,4.1697,4.1697,4.1506,4.1506,1566432.0
2016-04-06 12:10:00,4.34,4.35,4.34,4.35,1455504.0,4.1506,4.1602,4.1506,4.1602,1455504.0
2016-04-06 12:20:00,4.35,4.36,4.35,4.36,1366248.0,4.1602,4.1697,4.1602,4.1697,1366248.0
2016-04-06 12:30:00,4.36,4.36,4.35,4.35,1259976.0,4.1697,4.1697,4.1602,4.1602,1259976.0
2016-04-06 12:40:00,4.35,4.37,4.35,4.37,1071336.0,4.1602,4.1793,4.1602,4.1793,1071336.0
2016-04-06 12:50:00,4.37,4.37,4.36,4.36,886248.0,4.1793,4.1793,4.1697,4.1697,886248.0
2016-04-06 13:00:00,4.36,4.37,4.36,4.37,1839384.0,4.1697,4.1793,4.1697,4.1793,1839384.0
2016-04-06 13:10:00,4.37,4.39,4.37,4.38,2078472.0,4.1793,4.1984,4.1793,4.1889,2078472.0
2016-04-06 13:20:00,4.38,4.38,4.38,4.38,1079784.0,4.1889,4.1889,4.1889,4.1889,1079784.0
2016-04-06 13:30:00,4.38,4.38,4.37,4.38,804552.0,4.1889,4.1889,4.1793,4.1889,804552.0
2016-04-06 13:40:00,4.38,4.39,4.38,4.39,1017264.0,4.1889,4.1984,4.1889,4.1984,1017264.0
2016-04-06 13:50:00,4.39,4.39,4.37,4.38,1197552.0,4.1984,4.1984,4.1793,4.1889,1197552.0
2016-04-06 14:00:00,4.38,4.39,4.36,4.37,3301992.0,4.1889,4.1984,4.1697,4.1793,3301992.0
2016-04-06 14:10:00,4.37,4.38,4.36,4.37,2266272.0,4.1793,4.1889,4.1697,4.1793,2266272.0
2016-04-06 14:20:00,4.38,4.38,4.35,4.37,2618280.0,4.1889,4.1889,4.1602,4.1793,2618280.0
2016-04-06 14:30:00,4.36,4.37,4.34,4.35,3472056.0,4.1697,4.1793,4.1506,4.1602,3472056.0
2016-04-06 14:40:00,4.35,4.37,4.35,4.37,801888.0,4.1602,4.1793,4.1602,4.1793,801888.0
2016-04-06 14:50:00,4.37,4.39,4.36,4.39,1806552.0,4.1793,4.1984,4.1697,4.1984,1806552.0
2016-04-06 15:00:00,4.39,4.42,4.38,4.42,4506672.0,4.1984,4.2271,4.1889,4.2271,4506672.0
2016-04-06 15:10:00,4.42,4.43,4.4,4.43,3038544.0,4.2271,4.2367,4.208,4.2367,3038544.0
2016-04-06 15:20:00,4.42,4.43,4.41,4.42,1483392.0,4.2271,4.2367,4.2176,4.2271,1483392.0
2016-04-06 15:30:00,4.41,4.43,4.41,4.41,1050048.0,4.2176,4.2367,4.2176,4.2176,1050048.0
2016-04-06 15:40:00,4.41,4.43,4.41,4.43,2539824.0,4.2176,4.2367,4.2176,4.2367,2539824.0
2016-04-06 15:50:00,4.43,4.44,4.43,4.44,4857984.0,4.2367,4.2462,4.2367,4.2462,4857984.0
2016-04-07 09:30:00,4.36,4.39,4.35,4.38,4846968.0,4.1697,4.1984,4.1602,4.1889,4846968.0
2016-04-07 09:40:00,4.38,4.39,4.34,4.34,5782680.0,4.1889,4.1984,4.1506,4.1506,5782680.0
2016-04-07 09:50:00,4.34,4.36,4.34,4.35,3084120.0,4.1506,4.1697,4.1506,4.1602,3084120.0
2016-04-07 10:00:00,4.36,4.38,4.34,4.37,3458040.0,4.1697,4.1889,4.1506,4.1793,3458040.0
2016-04-07 10:10:00,4.37,4.37,4.31,4.32,3933192.0,4.1793,4.1793,4.1219,4.1315,3933192.0
2016-04-07 10:20:00,4.32,4.32,4.3,4.3,4134696.0,4.1315,4.1315,4.1124,4.1124,4134696.0
2016-04-07 10:30:00,4.3,4.32,4.29,4.31,4137672.0,4.1124,4.1315,4.1028,4.1219,4137672.0
2016-04-07 10:40:00,4.31,4.31,4.29,4.31,3223368.0,4.1219,4.1219,4.1028,4.1219,3223368.0
2016-04-07 10:50:00,4.31,4.31,4.28,4.29,2552424.0,4.1219,4.1219,4.0932,4.1028,2552424.0
2016-04-07 11:00:00,4.29,4.29,4.25,4.26,1900344.0,4.1028,4.1028,4.0645,4.0741,1900344.0
2016-04-07 11:10:00,4.26,4.28,4.26,4.28,4733544.0,4.0741,4.0932,4.0741,4.0932,4733544.0
2016-04-07 11:20:00,4.27,4.28,4.25,4.28,2537520.0,4.0837,4.0932,4.0645,4.0932,2537520.0
2016-04-07 11:30:00,4.28,4.3,4.28,4.29,4153224.0,4.0932,4.1124,4.0932,4.1028,4153224.0
2016-04-07 11:40:00,4.29,4.3,4.28,4.3,2814936.0,4.1028,4.1124,4.0932,4.1124,2814936.0
2016-04-07 11:50:00,4.3,4.3,4.28,4.29,1632360.0,4.1124,4.1124,4.0932,4.1028,1632360.0
2016-04-07 12:00:00,4.29,4.29,4.27,4.29,1405824.0,4.1028,4.1028,4.0837,4.1028,1405824.0
2016-04-07 12:10:00,4.29,4.29,4.26,4.27,1864776.0,4.1028,4.1028,4.0741,4.0837,1864776.0
2016-04-07 12:20:00,4.26,4.28,4.26,4.28,750528.0,4.0741,4.0932,4.0741,4.0932,750528.0
2016-04-07 12:30:00,4.28,4.28,4.26,4.28,1017336.0,4.0932,4.0932,4.0741,4.0932,1017336.0
2016-04-07 12:40:00,4.28,4.28,4.26,4.28,928632.0,4.0932,4.0932,4.0741,4.0932,928632.0
2016-04-07 12:50:00,4.28,4.29,4.27,4.29,1023624.0,4.0932,4.1028,4.0837,4.1028,1023624.0
2016-04-07 13:00:00,4.28,4.3,4.28,4.3,1704624.0,4.0932,4.1124,4.0932,4.1124,1704624.0
2016-04-07 13:10:00,4.3,4.31,4.3,4.3,2539800.0,4.1124,4.1219,4.1124,4.1124,2539800.0
2016-04-07 13:20:00,4.3,4.31,4.3,4.3,1094688.0,4.1124,4.1219,4.1124,4.1124,1094688.0
2016-04-07 13:30:00,4.3,4.31,4.28,4.29,1437984.0,4.1124,4.1219,4.0932,4.1028,1437984.0
2016-04-07 13:40:00,4.29,4.29,4.26,4.26,2174688.0,4.1028,4.1028,4.0741,4.0741,2174688.0
2016-04-07 13:50:00,4.26,4.26,4.24,4.24,6888696.0,4.0741,4.0741,4.055,4.055,6888696.0
2016-04-07 14:00:00,4.24,4.24,4.22,4.22,8436048.0,4.055,4.055,4.0359,4.0359,8436048.0
2016-04-07 14:10:00,4.22,4.23,4.21,4.21,3974064.0,4.0359,4.0454,4.0263,4.0263,3974064.0
2016-04-07 14:20:00,4.21,4.22,4.21,4.22,2904480.0,4.0263,4.0359,4.0263,4.0359,2904480.0
2016-04-07 14:30:00,4.22,4.24,4.22,4.23,2488776.0,4.0359,4.055,4.0359,4.0454,2488776.0
2016-04-07 14:40:00,4.23,4.23,4.2,4.21,4595184.0,4.0454,4.0454,4.0167,4.0263,4595184.0
2016-04-07 14:50:00,4.2,4.22,4.2,4.2,2047248.0,4.0167,4.0359,4.0167,4.0167,2047248.0
2016-04-07 15:00:00,4.2,4.24,4.19,4.23,3813816.0,4.0167,4.055,4.0072,4.0454,3813816.0
2016-04-07 15:10:00,4.23,4.24,4.22,4.22,1892688.0,4.0454,4.055,4.0359,4.0359,1892688.0
2016-04-07 15:20:00,4.22,4.24,4.22,4.23,2108880.0,4.0359,4.055,4.0359,4.0454,2108880.0
2016-04-07 15:30:00,4.24,4.25,4.22,4.23,2470560.0,4.055,4.0645,4.0359,4.0454,2470560.0
2016-04-07 15:40:00,4.23,4.25,4.22,4.24,2135472.0,4.0454,4.0645,4.0359,4.055,2135472.0
2016-04-07 15:50:00,4.24,4.25,4.22,4.24,5376192.0,4.055,4.0645,4.0359,4.055,5376192.0
2016-04-08 09:30:00,4.33,4.33,4.3,4.31,3689448.0,4.141,4.141,4.1124,4.1219,3689448.0
2016-04-08 09:40:00,4.31,4.33,4.29,4.3,5281176.0,4.1219,4.141,4.1028,4.1124,5281176.0
2016-04-08 09:50:00,4.3,4.34,4.3,4.34,3676992.0,4.1124,4.1506,4.1124,4.1506,3676992.0
2016-04-08 10:00:00,4.34,4.35,4.33,4.35,2010888.0,4.1506,4.1602,4.141,4.1602,2010888.0
2016-04-08 10:10:00,4.35,4.36,4.34,4.35,2018784.0,4.1602,4.1697,4.1506,4.1602,2018784.0
2016-04-08 10:20:00,4.35,4.35,4.32,4.33,2003304.0,4.1602,4.1602,4.1315,4.141,2003304.0
2016-04-08 10:30:00,4.33,4.33,4.31,4.32,1853040.0,4.141,4.141,4.1219,4.1315,1853040.0
2016-04-08 10:40:00,4.32,4.33,4.31,4.32,984696.0,4.1315,4.141,4.1219,4.1315,984696.0
2016-04-08 10:50:00,4.32,4.32,4.29,4.29,2554848.0,4.1315,4.1315,4.1028,4.1028,2554848.0
2016-04-08 11:00:00,4.29,4.31,4.29,4.31,1398984.0,4.1028,4.1219,4.1028,4.1219,1398984.0
2016-04-08 11:10:00,4.31,4.31,4.28,4.28,2440248.0,4.1219,4.1219,4.0932,4.0932,2440248.0
2016-04-08 11:20:00,4.28,4.29,4.27,4.28,2357568.0,4.0932,4.1028,4.0837,4.0932,2357568.0
2016-04-08 11:30:00,4.27,4.28,4.24,4.24,3039336.0,4.0837,4.0932,4.055,4.055,3039336.0
2016-04-08 11:40:00,4.24,4.25,4.23,4.23,2481120.0,4.055,4.0645,4.0454,4.0454,2481120.0
2016-04-08 11:50:00,4.23,4.25,4.22,4.25,2942088.0,4.0454,4.0645,4.0359,4.0645,2942088.0
2016-04-08 12:00:00,4.25,4.25,4.22,4.24,1790808.0,4.0645,4.0645,4.0359,4.055,1790808.0
2016-04-08 12:10:00,4.24,4.24,4.21,4.21,1567776.0,4.055,4.055,4.0263,4.0263,1567776.0
2016-04-08 12:20:00,4.21,4.23,4.2,4.2,1222608.0,4.0263,4.0454,4.0167,4.0167,1222608.0
2016-04-08 12:30:00,4.2,4.22,4.19,4.22,1948992.0,4.0167,4.0359,4.0072,4.0359,1948992.0
2016-04-08 12:40:00,4.22,4.24,4.22,4.24,2747544.0,4.0359,4.055,4.0359,4.055,2747544.0
2016-04-08 12:50:00,4.24,4.24,4.23,4.24,1300680.0,4.055,4.055,4.0454,4.055,1300680.0
2016-04-08 13:00:00,4.24,4.24,4.22,4.22,1272264.0,4.055,4.055,4.0359,4.0359,1272264.0
2016-04-08 13:10:00,4.22,4.23,4.21,4.21,1119360.0,4.0359,4.0454,4.0263,4.0263,1119360.0
2016-04-08 13:20:00,4.21,4.22,4.2,4.21,691992.0,4.0263,4.0359,4.0167,4.0263,691992.0
2016-04-08 13:30:00,4.21,4.23,4.2,4.23,1446600.0,4.0263,4.0454,4.0167,4.0454,1446600.0
2016-04-08 13:40:00,4.23,4.23,4.22,4.22,777168.0,4.0454,4.0454,4.0359,4.0359,777168.0
2016-04-08 13:50:00,4.22,4.25,4.22,4.25,2555592.0,4.0359,4.0645,4.0359,4.0645,2555592.0
2016-04-08 14:00:00,4.25,4.26,4.24,4.26,1286760.0,4.0645,4.0741,4.055,4.0741,1286760.0
2016-04-08 14:10:00,4.26,4.28,4.26,4.27,2216112.0,4.0741,4.0932,4.0741,4.0837,2216112.0
2016-04-08 14:20:00,4.27,4.27,4.26,4.26,1035624.0,4.0837,4.0837,4.0741,4.0741,1035624.0
2016-04-08 14:30:00,4.26,4.26,4.25,4.25,1303608.0,4.0741,4.0741,4.0645,4.0645,1303608.0
2016-04-08 14:40:00,4.25,4.25,4.24,4.24,868704.0,4.0645,4.0645,4.055,4.055,868704.0
2016-04-08 14:50:00,4.24,4.24,4.22,4.24,964488.0,4.055,4.055,4.0359,4.055,964488.0
2016-04-08 15:00:00,4.24,4.24,4.21,4.21,1531272.0,4.055,4.055,4.0263,4.0263,1531272.0
2016-04-08 15:10:00,4.21,4.23,4.21,4.22,1589688.0,4.0263,4.0454,4.0263,4.0359,1589688.0
2016-04-08 15:20:00,4.22,4.23,4.21,4.22,1205544.0,4.0359,4.0454,4.0263,4.0359,1205544.0
2016-04-08 15:30:00,4.21,4.22,4.2,4.22,2784600.0,4.0263,4.0359,4.0167,4.0359,2784600.0
2016-04-08 15:40:00,4.22,4.23,4.21,4.23,1810392.0,4.0359,4.0454,4.0263,4.0454,1810392.0
2016-04-08 15:50:00,4.23,4.24,4.22,4.24,3576792.0,4.0454,4.055,4.0359,4.055,3576792.0
2016-04-11 09:30:00,4.29,4.31,4.28,4.29,3378480.0,4.1028,4.1219,4.0932,4.1028,3378480.0
2016-04-11 09:40:00,4.28,4.3,4.27,4.3,2564328.0,4.0932,4.1124,4.0837,4.1124,2564328.0
2016-04-11 09:50:00,4.3,4.32,4.3,4.31,4620888.0,4.1124,4.1315,4.1124,4.1219,4620888.0
2016-04-11 10:00:00,4.32,4.35,4.32,4.35,4017552.0,4.1315,4.1602,4.1315,4.1602,4017552.0
2016-04-11 10:10:00,4.35,4.36,4.35,4.35,1800744.0,4.1602,4.1697,4.1602,4.1602,1800744.0
2016-04-11 10:20:00,4.35,4.35,4.33,4.34,1214064.0,4.1602,4.1602,4.141,4.1506,1214064.0
2016-04-11 10:30:00,4.34,4.35,4.34,4.35,967776.0,4.1506,4.1602,4.1506,4.1602,967776.0
2016-04-11 10:40:00,4.35,4.35,4.3,4.31,1919976.0,4.1602,4.1602,4.1124,4.1219,1919976.0
2016-04-11 10:50:00,4.31,4.32,4.29,4.29,1716912.0,4.1219,4.1315,4.1028,4.1028,1716912.0
2016-04-11 11:00:00,4.29,4.29,4.28,4.29,1445712.0,4.1028,4.1028,4.0932,4.1028,1445712.0
2016-04-11 11:10:00,4.29,4.3,4.28,4.29,1816008.0,4.1028,4.1124,4.0932,4.1028,1816008.0
2016-04-11 11:20:00,4.29,4.31,4.29,4.3,1775856.0,4.1028,4.1219,4.1028,4.1124,1775856.0
2016-04-11 11:30:00,4.3,4.3,4.25,4.26,2394312.0,4.1124,4.1124,4.0645,4.0741,2394312.0
2016-04-11 11:40:00,4.27,4.28,4.26,4.27,585264.0,4.0837,4.0932,4.0741,4.0837,585264.0
2016-04-11 11:50:00,4.27,4.29,4.26,4.29,768792.0,4.0837,4.1028,4.0741,4.1028,768792.0
2016-04-11 12:00:00,4.29,4.29,4.28,4.28,478200.0,4.1028,4.1028,4.0932,4.0932,478200.0
2016-04-11 12:10:00,4.28,4.3,4.28,4.3,1028616.0,4.0932,4.1124,4.0932,4.1124,1028616.0
2016-04-11 12:20:00,4.3,4.31,4.3,4.3,633024.0,4.1124,4.1219,4.1124,4.1124,633024.0
2016-04-11 12:30:00,4.3,4.3,4.28,4.28,839448.0,4.1124,4.1124,4.0932,4.0932,839448.0
2016-04-11 12:40:00,4.28,4.31,4.28,4.31,875016.0,4.0932,4.1219,4.0932,4.1219,875016.0
2016-04-11 12:50:00,4.31,4.33,4.31,4.32,1351488.0,4.1219,4.141,4.1219,4.1315,1351488.0
2016-04-11 13:00:00,4.32,4.32,4.32,4.32,1041240.0,4.1315,4.1315,4.1315,4.1315,1041240.0
2016-04-11 13:10:00,4.32,4.33,4.32,4.32,1312824.0,4.1315,4.141,4.1315,4.1315,1312824.0
2016-04-11 13:20:00,4.32,4.32,4.3,4.31,427392.0,4.1315,4.1315,4.1124,4.1219,427392.0
2016-04-11 13:30:00,4.31,4.32,4.3,4.3,960768.0,4.1219,4.1315,4.1124,4.1124,960768.0
2016-04-11 13:40:00,4.3,4.3,4.29,4.29,1106544.0,4.1124,4.1124,4.1028,4.1028,1106544.0
2016-04-11 13:50:00,4.29,4.3,4.29,4.29,372816.0,4.1028,4.1124,4.1028,4.1028,372816.0
2016-04-11 14:00:00,4.29,4.31,4.27,4.28,1373304.0,4.1028,4.1219,4.0837,4.0932,1373304.0
2016-04-11 14:10:00,4.27,4.29,4.27,4.29,1328376.0,4.0837,4.1028,4.0837,4.1028,1328376.0
2016-04-11 14:20:00,4.29,4.29,4.27,4.27,874224.0,4.1028,4.1028,4.0837,4.0837,874224.0
2016-04-11 14:30:00,4.27,4.3,4.27,4.3,1602432.0,4.0837,4.1124,4.0837,4.1124,1602432.0
2016-04-11 14:40:00,4.3,4.3,4.29,4.3,1288104.0,4.1124,4.1124,4.1028,4.1124,1288104.0
2016-04-11 14:50:00,4.3,4.31,4.28,4.3,1200168.0,4.1124,4.1219,4.0932,4.1124,1200168.0
2016-04-11 15:00:00,4.31,4.31,4.26,4.27,2303256.0,4.1219,4.1219,4.0741,4.0837,2303256.0
2016-04-11 15:10:00,4.26,4.27,4.25,4.26,1416984.0,4.0741,4.0837,4.0645,4.0741,1416984.0
2016-04-11 15:20:00,4.25,4.26,4.22,4.23,1726080.0,4.0645,4.0741,4.0359,4.0454,1726080.0
2016-04-11 15:30:00,4.23,4.23,4.21,4.21,1778496.0,4.0454,4.0454,4.0263,4.0263,1778496.0
2016-04-11 15:40:00,4.21,4.22,4.2,4.21,3327312.0,4.0263,4.0359,4.0167,4.0263,3327312.0
2016-04-11 15:50:00,4.21,4.21,4.19,4.19,3993552.0,4.0263,4.0263,4.0072,4.0072,3993552.0
2016-04-12 09:30:00,4.2,4.21,4.17,4.2,5516280.0,4.0167,4.0263,3.988,4.0167,5516280.0
2016-04-12 09:40:00,4.2,4.21,4.17,4.21,3890112.0,4.0167,4.0263,3.988,4.0263,3890112.0
2016-04-12 09:50:00,4.2,4.22,4.18,4.18,3347472.0,4.0167,4.0359,3.9976,3.9976,3347472.0
2016-04-12 10:00:00,4.18,4.2,4.16,4.16,4025544.0,3.9976,4.0167,3.9785,3.9785,4025544.0
2016-04-12 10:10:00,4.16,4.16,4.12,4.14,5968776.0,3.9785,3.9785,3.9402,3.9593,5968776.0
2016-04-12 10:20:00,4.14,4.14,4.12,4.14,4228440.0,3.9593,3.9593,3.9402,3.9593,4228440.0
2016-04-12 10:30:00,4.14,4.19,4.14,4.16,7599072.0,3.9593,4.0072,3.9593,3.9785,7599072.0
2016-04-12 10:40:00,4.16,4.19,4.16,4.17,2599488.0,3.9785,4.0072,3.9785,3.988,2599488.0
2016-04-12 10:50:00,4.17,4.23,4.17,4.23,6352728.0,3.988,4.0454,3.988,4.0454,6352728.0
2016-04-12 11:00:00,4.23,4.25,4.22,4.25,2696088.0,4.0454,4.0645,4.0359,4.0645,2696088.0
2016-04-12 11:10:00,4.25,4.26,4.23,4.26,2028720.0,4.0645,4.0741,4.0454,4.0741,2028720.0
2016-04-12 11:20:00,4.26,4.27,4.25,4.25,1992144.0,4.0741,4.0837,4.0645,4.0645,1992144.0
2016-04-12 11:30:00,4.26,4.26,4.25,4.25,687312.0,4.0741,4.0741,4.0645,4.0645,687312.0
2016-04-12 11:40:00,4.25,4.25,4.24,4.24,859848.0,4.0645,4.0645,4.055,4.055,859848.0
2016-04-12 11:50:00,4.24,4.24,4.23,4.23,1063440.0,4.055,4.055,4.0454,4.0454,1063440.0
2016-04-12 12:00:00,4.23,4.24,4.23,4.23,686256.0,4.0454,4.055,4.0454,4.0454,686256.0
2016-04-12 12:10:00,4.24,4.24,4.23,4.24,308328.0,4.055,4.055,4.0454,4.055,308328.0
2016-04-12 12:20:00,4.24,4.25,4.24,4.25,982032.0,4.055,4.0645,4.055,4.0645,982032.0
2016-04-12 12:30:00,4.24,4.26,4.24,4.25,1313328.0,4.055,4.0741,4.055,4.0645,1313328.0
2016-04-12 12:40:00,4.25,4.26,4.25,4.25,525072.0,4.0645,4.0741,4.0645,4.0645,525072.0
2016-04-12 12:50:00,4.25,4.27,4.25,4.26,1552920.0,4.0645,4.0837,4.0645,4.0741,1552920.0
2016-04-12 13:00:00,4.26,4.26,4.25,4.26,662928.0,4.0741,4.0741,4.0645,4.0741,662928.0
2016-04-12 13:10:00,4.26,4.26,4.24,4.24,1533048.0,4.0741,4.0741,4.055,4.055,1533048.0
2016-04-12 13:20:00,4.24,4.25,4.24,4.24,576216.0,4.055,4.0645,4.055,4.055,576216.0
2016-04-12 13:30:00,4.24,4.26,4.23,4.24,1246248.0,4.055,4.0741,4.0454,4.055,1246248.0
2016-04-12 13:40:00,4.24,4.26,4.24,4.26,907248.0,4.055,4.0741,4.055,4.0741,907248.0
2016-04-12 13:50:00,4.26,4.27,4.25,4.27,1488624.0,4.0741,4.0837,4.0645,4.0837,1488624.0
2016-04-12 14:00:00,4.27,4.27,4.26,4.27,1219368.0,4.0837,4.0837,4.0741,4.0837,1219368.0
2016-04-12 14:10:00,4.27,4.29,4.27,4.28,2142096.0,4.0837,4.1028,4.0837,4.0932,2142096.0
2016-04-12 14:20:00,4.28,4.29,4.28,4.28,870096.0,4.0932,4.1028,4.0932,4.0932,870096.0
2016-04-12 14:30:00,4.28,4.29,4.28,4.29,505344.0,4.0932,4.1028,4.0932,4.1028,505344.0
2016-04-12 14:40:00,4.29,4.3,4.29,4.29,2116776.0,4.1028,4.1124,4.1028,4.1028,2116776.0
2016-04-12 14:50:00,4.29,4.3,4.29,4.29,1705488.0,4.1028,4.1124,4.1028,4.1028,1705488.0
2016-04-12 15:00:00,4.29,4.32,4.29,4.31,2016792.0,4.1028,4.1315,4.1028,4.1219,2016792.0
2016-04-12 15:10:00,4.31,4.32,4.31,4.31,2135568.0,4.1219,4.1315,4.1219,4.1219,2135568.0
2016-04-12 15:20:00,4.31,4.31,4.29,4.3,1581720.0,4.1219,4.1219,4.1028,4.1124,1581720.0
2016-04-12 15:30:00,4.3,4.31,4.29,4.29,1156248.0,4.1124,4.1219,4.1028,4.1028,1156248.0
2016-04-12 15:40:00,4.29,4.3,4.28,4.28,1923600.0,4.1028,4.1124,4.0932,4.0932,1923600.0
2016-04-12 15:50:00,4.28,4.3,4.28,4.3,3931944.0,4.0932,4.1124,4.0932,4.1124,3931944.0
2016-04-13 09:30:00,4.4,4.41,4.38,4.39,4717128.0,4.208,4.2176,4.1889,4.1984,4717128.0
2016-04-13 09:40:00,4.39,4.43,4.39,4.42,6374208.0,4.1984,4.2367,4.1984,4.2271,6374208.0
2016-04-13 09:50:00,4.43,4.45,4.43,4.44,5238840.0,4.2367,4.2558,4.2367,4.2462,5238840.0
2016-04-13 10:00:00,4.44,4.44,4.43,4.44,1469112.0,4.2462,4.2462,4.2367,4.2462,1469112.0
2016-04-13 10:10:00,4.44,4.46,4.44,4.45,3257616.0,4.2462,4.2654,4.2462,4.2558,3257616.0
2016-04-13 10:20:00,4.45,4.46,4.44,4.45,2094240.0,4.2558,4.2654,4.2462,4.2558,2094240.0
2016-04-13 10:30:00,4.45,4.45,4.41,4.42,4039824.0,4.2558,4.2558,4.2176,4.2271,4039824.0
2016-04-13 10:40:00,4.42,4.43,4.42,4.43,1796304.0,4.2271,4.2367,4.2271,4.2367,1796304.0
2016-04-13 10:50:00,4.43,4.44,4.41,4.41,1725048.0,4.2367,4.2462,4.2176,4.2176,1725048.0
2016-04-13 11:00:00,4.41,4.43,4.41,4.43,1570008.0,4.2176,4.2367,4.2176,4.2367,1570008.0
2016-04-13 11:10:00,4.43,4.43,4.42,4.43,1277544.0,4.2367,4.2367,4.2271,4.2367,1277544.0
2016-04-13 11:20:00,4.43,4.44,4.42,4.44,2011680.0,4.2367,4.2462,4.2271,4.2462,2011680.0
2016-04-13 11:30:00,4.44,4.46,4.44,4.45,2350560.0,4.2462,4.2654,4.2462,4.2558,2350560.0
2016-04-13 11:40:00,4.45,4.46,4.43,4.43,1312656.0,4.2558,4.2654,4.2367,4.2367,1312656.0
2016-04-13 11:50:00,4.43,4.44,4.41,4.43,1431120.0,4.2367,4.2462,4.2176,4.2367,1431120.0
2016-04-13 12:00:00,4.43,4.43,4.4,4.42,1374048.0,4.2367,4.2367,4.208,4.2271,1374048.0
2016-04-13 12:10:00,4.42,4.43,4.4,4.41,1302216.0,4.2271,4.2367,4.208,4.2176,1302216.0
2016-04-13 12:20:00,4.4,4.43,4.4,4.43,1241400.0,4.208,4.2367,4.208,4.2367,1241400.0
2016-04-13 12:30:00,4.43,4.43,4.41,4.42,576360.0,4.2367,4.2367,4.2176,4.2271,576360.0
2016-04-13 12:40:00,4.42,4.43,4.42,4.43,1283688.0,4.2271,4.2367,4.2271,4.2367,1283688.0
2016-04-13 12:50:00,4.43,4.43,4.42,4.42,962808.0,4.2367,4.2367,4.2271,4.2271,962808.0
2016-04-13 13:00:00,4.42,4.42,4.4,4.41,1261608.0,4.2271,4.2271,4.208,4.2176,1261608.0
2016-04-13 13:10:00,4.4,4.41,4.39,4.4,1185720.0,4.208,4.2176,4.1984,4.208,1185720.0
2016-04-13 13:20:00,4.4,4.41,4.4,4.41,573936.0,4.208,4.2176,4.208,4.2176,573936.0
2016-04-13 13:30:00,4.41,4.42,4.4,4.42,1032192.0,4.2176,4.2271,4.208,4.2271,1032192.0
2016-04-13 13:40:00,4.42,4.42,4.41,4.41,619776.0,4.2271,4.2271,4.2176,4.2176,619776.0
2016-04-13 13:50:00,4.41,4.42,4.4,4.42,1112568.0,4.2176,4.2271,4.208,4.2271,1112568.0
2016-04-13 14:00:00,4.42,4.44,4.4,4.43,1296480.0,4.2271,4.2462,4.208,4.2367,1296480.0
2016-04-13 14:10:00,4.44,4.44,4.42,4.42,1406568.0,4.2462,4.2462,4.2271,4.2271,1406568.0
2016-04-13 14:20:00,4.42,4.43,4.42,4.42,954408.0,4.2271,4.2367,4.2271,4.2271,954408.0
2016-04-13 14:30:00,4.42,4.43,4.42,4.43,906936.0,4.2271,4.2367,4.2271,4.2367,906936.0
2016-04-13 14:40:00,4.43,4.43,4.42,4.42,410520.0,4.2367,4.2367,4.2271,4.2271,410520.0
2016-04-13 14:50:00,4.42,4.42,4.42,4.42,1018008.0,4.2271,4.2271,4.2271,4.2271,1018008.0
2016-04-13 15:00:00,4.42,4.45,4.42,4.45,1848240.0,4.2271,4.2558,4.2271,4.2558,1848240.0
2016-04-13 15:10:00,4.45,4.45,4.44,4.45,2872824.0,4.2558,4.2558,4.2462,4.2558,2872824.0
2016-04-13 15:20:00,4.44,4.45,4.44,4.45,741264.0,4.2462,4.2558,4.2462,4.2558,741264.0
2016-04-13 15:30:00,4.45,4.48,4.45,4.47,4626552.0,4.2558,4.2845,4.2558,4.2749,4626552.0
2016-04-13 15:40:00,4.47,4.47,4.45,4.45,1939152.0,4.2749,4.2749,4.2558,4.2558,1939152.0
2016-04-13 15:50:00,4.45,4.47,4.45,4.46,3380784.0,4.2558,4.2749,4.2558,4.2654,3380784.0
2016-04-14 09:30:00,4.46,4.47,4.44,4.44,3657864.0,4.2654,4.2749,4.2462,4.2462,3657864.0
2016-04-14 09:40:00,4.44,4.45,4.44,4.45,2451456.0,4.2462,4.2558,4.2462,4.2558,2451456.0
2016-04-14 09:50:00,4.45,4.45,4.43,4.44,1098360.0,4.2558,4.2558,4.2367,4.2462,1098360.0
2016-04-14 10:00:00,4.44,4.45,4.43,4.44,1752672.0,4.2462,4.2558,4.2367,4.2462,1752672.0
2016-04-14 10:10:00,4.44,4.46,4.44,4.46,2448288.0,4.2462,4.2654,4.2462,4.2654,2448288.0
2016-04-14 10:20:00,4.46,4.47,4.45,4.46,1888680.0,4.2654,4.2749,4.2558,4.2654,1888680.0
2016-04-14 10:30:00,4.46,4.47,4.45,4.45,1520880.0,4.2654,4.2749,4.2558,4.2558,1520880.0
2016-04-14 10:40:00,4.45,4.46,4.44,4.44,1250184.0,4.2558,4.2654,4.2462,4.2462,1250184.0
2016-04-14 10:50:00,4.45,4.48,4.45,4.47,1860912.0,4.2558,4.2845,4.2558,4.2749,1860912.0
2016-04-14 11:00:00,4.46,4.47,4.46,4.47,976848.0,4.2654,4.2749,4.2654,4.2749,976848.0
2016-04-14 11:10:00,4.47,4.47,4.46,4.46,999048.0,4.2749,4.2749,4.2654,4.2654,999048.0
2016-04-14 11:20:00,4.46,4.46,4.44,4.45,1081104.0,4.2654,4.2654,4.2462,4.2558,1081104.0
2016-04-14 11:30:00,4.46,4.48,4.46,4.47,1102224.0,4.2654,4.2845,4.2654,4.2749,1102224.0
2016-04-14 11:40:00,4.47,4.49,4.47,4.49,1496832.0,4.2749,4.2941,4.2749,4.2941,1496832.0
2016-04-14 11:50:00,4.49,4.49,4.48,4.49,743856.0,4.2941,4.2941,4.2845,4.2941,743856.0
2016-04-14 12:00:00,4.49,4.49,4.48,4.48,819600.0,4.2941,4.2941,4.2845,4.2845,819600.0
2016-04-14 12:10:00,4.48,4.49,4.48,4.49,698592.0,4.2845,4.2941,4.2845,4.2941,698592.0
2016-04-14 12:20:00,4.49,4.49,4.48,4.48,622368.0,4.2941,4.2941,4.2845,4.2845,622368.0
2016-04-14 12:30:00,4.48,4.48,4.47,4.48,1298928.0,4.2845,4.2845,4.2749,4.2845,1298928.0
2016-04-14 12:40:00,4.48,4.5,4.48,4.49,711384.0,4.2845,4.3036,4.2845,4.2941,711384.0
2016-04-14 12:50:00,4.49,4.5,4.49,4.5,724416.0,4.2941,4.3036,4.2941,4.3036,724416.0
2016-04-14 13:00:00,4.5,4.51,4.5,4.5,1425696.0,4.3036,4.3132,4.3036,4.3036,1425696.0
2016-04-14 13:10:00,4.5,4.5,4.49,4.49,1266528.0,4.3036,4.3036,4.2941,4.2941,1266528.0
2016-04-14 13:20:00,4.49,4.49,4.48,4.49,1101240.0,4.2941,4.2941,4.2845,4.2941,1101240.0
2016-04-14 13:30:00,4.48,4.49,4.47,4.47,358152.0,4.2845,4.2941,4.2749,4.2749,358152.0
2016-04-14 13:40:00,4.48,4.48,4.47,4.47,587136.0,4.2845,4.2845,4.2749,4.2749,587136.0
2016-04-14 13:50:00,4.47,4.47,4.46,4.46,1263696.0,4.2749,4.2749,4.2654,4.2654,1263696.0
2016-04-14 14:00:00,4.46,4.47,4.45,4.47,1229808.0,4.2654,4.2749,4.2558,4.2749,1229808.0
2016-04-14 14:10:00,4.47,4.47,4.46,4.47,455760.0,4.2749,4.2749,4.2654,4.2749,455760.0
2016-04-14 14:20:00,4.47,4.47,4.46,4.46,1545000.0,4.2749,4.2749,4.2654,4.2654,1545000.0
2016-04-14 14:30:00,4.46,4.46,4.44,4.45,1616568.0,4.2654,4.2654,4.2462,4.2558,1616568.0
2016-04-14 14:40:00,4.45,4.46,4.45,4.46,1125072.0,4.2558,4.2654,4.2558,4.2654,1125072.0
2016-04-14 14:50:00,4.46,4.47,4.46,4.46,1256592.0,4.2654,4.2749,4.2654,4.2654,1256592.0
2016-04-14 15:00:00,4.46,4.48,4.46,4.47,1183128.0,4.2654,4.2845,4.2654,4.2749,1183128.0
2016-04-14 15:10:00,4.47,4.47,4.46,4.47,1121088.0,4.2749,4.2749,4.2654,4.2749,1121088.0
2016-04-14 15:20:00,4.46,4.47,4.46,4.47,420144.0,4.2654,4.2749,4.2654,4.2749,420144.0
2016-04-14 15:30:00,4.47,4.48,4.46,4.47,842208.0,4.2749,4.2845,4.2654,4.2749,842208.0
2016-04-14 15:40:00,4.48,4.48,4.47,4.47,3926088.0,4.2845,4.2845,4.2749,4.2749,3926088.0
2016-04-14 15:50:00,4.47,4.47,4.46,4.46,1975440.0,4.2749,4.2749,4.2654,4.2654,1975440.0
2016-04-15 09:30:00,4.45,4.46,4.43,4.44,2342088.0,4.2558,4.2654,4.2367,4.2462,2342088.0
2016-04-15 09:40:00,4.44,4.44,4.42,4.44,1364880.0,4.2462,4.2462,4.2271,4.2462,1364880.0
2016-04-15 09:50:00,4.44,4.45,4.44,4.45,1752648.0,4.2462,4.2558,4.2462,4.2558,1752648.0
2016-04-15 10:00:00,4.45,4.45,4.43,4.44,1220616.0,4.2558,4.2558,4.2367,4.2462,1220616.0
2016-04-15 10:10:00,4.44,4.44,4.42,4.43,1741008.0,4.2462,4.2462,4.2271,4.2367,1741008.0
2016-04-15 10:20:00,4.44,4.44,4.43,4.44,2077440.0,4.2462,4.2462,4.2367,4.2462,2077440.0
2016-04-15 10:30:00,4.44,4.46,4.44,4.46,1371600.0,4.2462,4.2654,4.2462,4.2654,1371600.0
2016-04-15 10:40:00,4.46,4.47,4.46,4.47,1036968.0,4.2654,4.2749,4.2654,4.2749,1036968.0
2016-04-15 10:50:00,4.47,4.47,4.45,4.46,948168.0,4.2749,4.2749,4.2558,4.2654,948168.0
2016-04-15 11:00:00,4.46,4.47,4.46,4.47,828864.0,4.2654,4.2749,4.2654,4.2749,828864.0
2016-04-15 11:10:00,4.46,4.47,4.46,4.46,1274064.0,4.2654,4.2749,4.2654,4.2654,1274064.0
2016-04-15 11:20:00,4.47,4.48,4.47,4.47,1980672.0,4.2749,4.2845,4.2749,4.2749,1980672.0
2016-04-15 11:30:00,4.47,4.47,4.46,4.46,784536.0,4.2749,4.2749,4.2654,4.2654,784536.0
2016-04-15 11:40:00,4.46,4.46,4.46,4.46,421008.0,4.2654,4.2654,4.2654,4.2654,421008.0
2016-04-15 11:50:00,4.46,4.46,4.46,4.46,146880.0,4.2654,4.2654,4.2654,4.2654,146880.0
2016-04-15 12:00:00,4.46,4.46,4.45,4.46,552144.0,4.2654,4.2654,4.2558,4.2654,552144.0
2016-04-15 12:10:00,4.46,4.46,4.45,4.46,453840.0,4.2654,4.2654,4.2558,4.2654,453840.0
2016-04-15 12:20:00,4.46,4.47,4.46,4.46,378816.0,4.2654,4.2749,4.2654,4.2654,378816.0
2016-04-15 12:30:00,4.46,4.46,4.45,4.45,336168.0,4.2654,4.2654,4.2558,4.2558,336168.0
2016-04-15 12:40:00,4.45,4.45,4.45,4.45,381408.0,4.2558,4.2558,4.2558,4.2558,381408.0
2016-04-15 12:50:00,4.45,4.45,4.45,4.45,291240.0,4.2558,4.2558,4.2558,4.2558,291240.0
2016-04-15 13:00:00,4.45,4.45,4.43,4.43,1472688.0,4.2558,4.2558,4.2367,4.2367,1472688.0
2016-04-15 13:10:00,4.43,4.43,4.42,4.42,1078488.0,4.2367,4.2367,4.2271,4.2271,1078488.0
2016-04-15 13:20:00,4.42,4.43,4.41,4.41,1175112.0,4.2271,4.2367,4.2176,4.2176,1175112.0
2016-04-15 13:30:00,4.42,4.42,4.4,4.4,957624.0,4.2271,4.2271,4.208,4.208,957624.0
2016-04-15 13:40:00,4.4,4.41,4.4,4.41,718872.0,4.208,4.2176,4.208,4.2176,718872.0
2016-04-15 13:50:00,4.41,4.42,4.41,4.41,495192.0,4.2176,4.2271,4.2176,4.2176,495192.0
2016-04-15 14:00:00,4.41,4.42,4.41,4.41,932208.0,4.2176,4.2271,4.2176,4.2176,932208.0
2016-04-15 14:10:00,4.41,4.41,4.39,4.4,356160.0,4.2176,4.2176,4.1984,4.208,356160.0
2016-04-15 14:20:00,4.4,4.42,4.4,4.42,535416.0,4.208,4.2271,4.208,4.2271,535416.0
2016-04-15 14:30:00,4.42,4.42,4.41,4.42,342480.0,4.2271,4.2271,4.2176,4.2271,342480.0
2016-04-15 14:40:00,4.42,4.42,4.42,4.42,421704.0,4.2271,4.2271,4.2271,4.2271,421704.0
2016-04-15 14:50:00,4.42,4.44,4.42,4.44,973104.0,4.2271,4.2462,4.2271,4.2462,973104.0
2016-04-15 15:00:00,4.44,4.44,4.43,4.43,597000.0,4.2462,4.2462,4.2367,4.2367,597000.0
2016-04-15 15:10:00,4.43,4.44,4.42,4.43,615288.0,4.2367,4.2462,4.2271,4.2367,615288.0
2016-04-15 15:20:00,4.43,4.44,4.43,4.43,465288.0,4.2367,4.2462,4.2367,4.2367,465288.0
2016-04-15 15:30:00,4.44,4.44,4.43,4.43,870648.0,4.2462,4.2462,4.2367,4.2367,870648.0
2016-04-15 15:40:00,4.43,4.44,4.43,4.43,989184.0,4.2367,4.2462,4.2367,4.2367,989184.0
2016-04-15 15:50:00,4.43,4.44,4.43,4.43,3597240.0,4.2367,4.2462,4.2367,4.2367,3597240.0
2016-04-18 09:30:00,4.39,4.41,4.38,4.41,1950408.0,4.1984,4.2176,4.1889,4.2176,1950408.0
2016-04-18 09:40:00,4.41,4.42,4.4,4.41,2369136.0,4.2176,4.2271,4.208,4.2176,2369136.0
2016-04-18 09:50:00,4.41,4.43,4.41,4.43,2309352.0,4.2176,4.2367,4.2176,4.2367,2309352.0
2016-04-18 10:00:00,4.43,4.47,4.43,4.46,4604208.0,4.2367,4.2749,4.2367,4.2654,4604208.0
2016-04-18 10:10:00,4.46,4.49,4.46,4.47,2466288.0,4.2654,4.2941,4.2654,4.2749,2466288.0
2016-04-18 10:20:00,4.48,4.49,4.48,4.49,1904304.0,4.2845,4.2941,4.2845,4.2941,1904304.0
2016-04-18 10:30:00,4.49,4.5,4.48,4.49,1465512.0,4.2941,4.3036,4.2845,4.2941,1465512.0
2016-04-18 10:40:00,4.49,4.5,4.48,4.48,782856.0,4.2941,4.3036,4.2845,4.2845,782856.0
2016-04-18 10:50:00,4.49,4.5,4.48,4.49,1464120.0,4.2941,4.3036,4.2845,4.2941,1464120.0
2016-04-18 11:00:00,4.49,4.49,4.48,4.48,876960.0,4.2941,4.2941,4.2845,4.2845,876960.0
2016-04-18 11:10:00,4.48,4.49,4.47,4.47,949872.0,4.2845,4.2941,4.2749,4.2749,949872.0
2016-04-18 11:20:00,4.47,4.48,4.45,4.46,1347792.0,4.2749,4.2845,4.2558,4.2654,1347792.0
2016-04-18 11:30:00,4.46,4.46,4.45,4.46,962928.0,4.2654,4.2654,4.2558,4.2654,962928.0
2016-04-18 11:40:00,4.46,4.46,4.44,4.45,1379544.0,4.2654,4.2654,4.2462,4.2558,1379544.0
2016-04-18 11:50:00,4.45,4.45,4.44,4.45,783288.0,4.2558,4.2558,4.2462,4.2558,783288.0
2016-04-18 12:00:00,4.45,4.46,4.45,4.46,549840.0,4.2558,4.2654,4.2558,4.2654,549840.0
2016-04-18 12:10:00,4.46,4.46,4.46,4.46,290160.0,4.2654,4.2654,4.2654,4.2654,290160.0
2016-04-18 12:20:00,4.46,4.47,4.46,4.47,379176.0,4.2654,4.2749,4.2654,4.2749,379176.0
2016-04-18 12:30:00,4.47,4.49,4.47,4.48,913320.0,4.2749,4.2941,4.2749,4.2845,913320.0
2016-04-18 12:40:00,4.48,4.48,4.47,4.48,1756992.0,4.2845,4.2845,4.2749,4.2845,1756992.0
2016-04-18 12:50:00,4.48,4.48,4.47,4.47,911376.0,4.2845,4.2845,4.2749,4.2749,911376.0
2016-04-18 13:00:00,4.47,4.47,4.46,4.46,456336.0,4.2749,4.2749,4.2654,4.2654,456336.0
2016-04-18 13:10:00,4.46,4.46,4.45,4.45,400368.0,4.2654,4.2654,4.2558,4.2558,400368.0
2016-04-18 13:20:00,4.45,4.47,4.45,4.46,181320.0,4.2558,4.2749,4.2558,4.2654,181320.0
2016-04-18 13:30:00,4.46,4.47,4.46,4.46,263160.0,4.2654,4.2749,4.2654,4.2654,263160.0
2016-04-18 13:40:00,4.47,4.48,4.47,4.47,619560.0,4.2749,4.2845,4.2749,4.2749,619560.0
2016-04-18 13:50:00,4.47,4.48,4.47,4.48,242400.0,4.2749,4.2845,4.2749,4.2845,242400.0
2016-04-18 14:00:00,4.48,4.48,4.47,4.48,716808.0,4.2845,4.2845,4.2749,4.2845,716808.0
2016-04-18 14:10:00,4.48,4.49,4.48,4.49,571224.0,4.2845,4.2941,4.2845,4.2941,571224.0
2016-04-18 14:20:00,4.49,4.49,4.48,4.48,1092840.0,4.2941,4.2941,4.2845,4.2845,1092840.0
2016-04-18 14:30:00,4.48,4.49,4.48,4.48,1516464.0,4.2845,4.2941,4.2845,4.2845,1516464.0
2016-04-18 14:40:00,4.49,4.49,4.48,4.49,902664.0,4.2941,4.2941,4.2845,4.2941,902664.0
2016-04-18 14:50:00,4.49,4.49,4.48,4.48,1026216.0,4.2941,4.2941,4.2845,4.2845,1026216.0
2016-04-18 15:00:00,4.48,4.48,4.47,4.48,710736.0,4.2845,4.2845,4.2749,4.2845,710736.0
2016-04-18 15:10:00,4.48,4.48,4.47,4.48,653232.0,4.2845,4.2845,4.2749,4.2845,653232.0
2016-04-18 15:20:00,4.48,4.48,4.47,4.48,839424.0,4.2845,4.2845,4.2749,4.2845,839424.0
2016-04-18 15:30:00,4.48,4.49,4.47,4.48,1171776.0,4.2845,4.2941,4.2749,4.2845,1171776.0
2016-04-18 15:40:00,4.48,4.5,4.48,4.49,2379240.0,4.2845,4.3036,4.2845,4.2941,2379240.0
2016-04-18 15:50:00,4.49,4.5,4.49,4.5,2481024.0,4.2941,4.3036,4.2941,4.3036,2481024.0
2016-04-19 09:30:00,4.54,4.54,4.45,4.46,5436504.0,4.3419,4.3419,4.2558,4.2654,5436504.0
2016-04-19 09:40:00,4.46,4.46,4.43,4.45,3520632.0,4.2654,4.2654,4.2367,4.2558,3520632.0
2016-04-19 09:50:00,4.45,4.46,4.42,4.44,3604680.0,4.2558,4.2654,4.2271,4.2462,3604680.0
2016-04-19 10:00:00,4.44,4.45,4.43,4.44,2656008.0,4.2462,4.2558,4.2367,4.2462,2656008.0
2016-04-19 10:10:00,4.44,4.47,4.44,4.46,3391368.0,4.2462,4.2749,4.2462,4.2654,3391368.0
2016-04-19 10:20:00,4.46,4.47,4.45,4.46,2447760.0,4.2654,4.2749,4.2558,4.2654,2447760.0
2016-04-19 10:30:00,4.47,4.48,4.45,4.46,2666520.0,4.2749,4.2845,4.2558,4.2654,2666520.0
2016-04-19 10:40:00,4.46,4.47,4.44,4.45,623448.0,4.2654,4.2749,4.2462,4.2558,623448.0
2016-04-19 10:50:00,4.45,4.47,4.45,4.46,680280.0,4.2558,4.2749,4.2558,4.2654,680280.0
2016-04-19 11:00:00,4.46,4.47,4.45,4.46,456024.0,4.2654,4.2749,4.2558,4.2654,456024.0
2016-04-19 11:10:00,4.46,4.46,4.44,4.44,1071648.0,4.2654,4.2654,4.2462,4.2462,1071648.0
2016-04-19 11:20:00,4.44,4.45,4.43,4.44,619056.0,4.2462,4.2558,4.2367,4.2462,619056.0
2016-04-19 11:30:00,4.44,4.45,4.43,4.44,1262928.0,4.2462,4.2558,4.2367,4.2462,1262928.0
2016-04-19 11:40:00,4.45,4.45,4.42,4.42,1096944.0,4.2558,4.2558,4.2271,4.2271,1096944.0
2016-04-19 11:50:00,4.42,4.42,4.38,4.38,4467840.0,4.2271,4.2271,4.1889,4.1889,4467840.0
2016-04-19 12:00:00,4.38,4.39,4.37,4.37,1554912.0,4.1889,4.1984,4.1793,4.1793,1554912.0
2016-04-19 12:10:00,4.37,4.38,4.36,4.36,1613448.0,4.1793,4.1889,4.1697,4.1697,1613448.0
2016-04-19 12:20:00,4.36,4.37,4.35,4.37,1351944.0,4.1697,4.1793,4.1602,4.1793,1351944.0
2016-04-19 12:30:00,4.37,4.37,4.36,4.37,1033080.0,4.1793,4.1793,4.1697,4.1793,1033080.0
2016-04-19 12:40:00,4.37,4.37,4.34,4.35,1352088.0,4.1793,4.1793,4.1506,4.1602,1352088.0
2016-04-19 12:50:00,4.35,4.39,4.35,4.39,1914648.0,4.1602,4.1984,4.1602,4.1984,1914648.0
2016-04-19 13:00:00,4.39,4.39,4.38,4.39,1360968.0,4.1984,4.1984,4.1889,4.1984,1360968.0
2016-04-19 13:10:00,4.39,4.4,4.39,4.39,1246416.0,4.1984,4.208,4.1984,4.1984,1246416.0
2016-04-19 13:20:00,4.39,4.41,4.39,4.41,1178664.0,4.1984,4.2176,4.1984,4.2176,1178664.0
2016-04-19 13:30:00,4.41,4.41,4.4,4.4,640128.0,4.2176,4.2176,4.208,4.208,640128.0
2016-04-19 13:40:00,4.4,4.42,4.39,4.42,1110744.0,4.208,4.2271,4.1984,4.2271,1110744.0
2016-04-19 13:50:00,4.42,4.43,4.42,4.42,1279296.0,4.2271,4.2367,4.2271,4.2271,1279296.0
2016-04-19 14:00:00,4.43,4.44,4.41,4.42,1330320.0,4.2367,4.2462,4.2176,4.2271,1330320.0
2016-04-19 14:10:00,4.42,4.43,4.42,4.42,651744.0,4.2271,4.2367,4.2271,4.2271,651744.0
2016-04-19 14:20:00,4.42,4.43,4.41,4.41,916008.0,4.2271,4.2367,4.2176,4.2176,916008.0
2016-04-19 14:30:00,4.41,4.41,4.4,4.41,823608.0,4.2176,4.2176,4.208,4.2176,823608.0
2016-04-19 14:40:00,4.41,4.42,4.4,4.42,890952.0,4.2176,4.2271,4.208,4.2271,890952.0
2016-04-19 14:50:00,4.42,4.42,4.4,4.41,838176.0,4.2271,4.2271,4.208,4.2176,838176.0
2016-04-19 15:00:00,4.4,4.41,4.39,4.4,1291752.0,4.208,4.2176,4.1984,4.208,1291752.0
2016-04-19 15:10:00,4.4,4.42,4.4,4.42,1219728.0,4.208,4.2271,4.208,4.2271,1219728.0
2016-04-19 15:20:00,4.41,4.43,4.41,4.42,1527528.0,4.2176,4.2367,4.2176,4.2271,1527528.0
2016-04-19 15:30:00,4.42,4.43,4.42,4.43,1206480.0,4.2271,4.2367,4.2271,4.2367,1206480.0
2016-04-19 15:40:00,4.43,4.43,4.41,4.42,1624968.0,4.2367,4.2367,4.2176,4.2271,1624968.0
2016-04-19 15:50:00,4.42,4.42,4.4,4.41,10189080.0,4.2271,4.2271,4.208,4.2176,10189080.0
2016-04-20 09:30:00,4.41,4.43,4.38,4.39,2956728.0,4.2176,4.2367,4.1889,4.1984,2956728.0
2016-04-20 09:40:00,4.39,4.4,4.37,4.4,2731032.0,4.1984,4.208,4.1793,4.208,2731032.0
2016-04-20 09:50:00,4.4,4.45,4.4,4.44,2520600.0,4.208,4.2558,4.208,4.2462,2520600.0
2016-04-20 10:00:00,4.44,4.44,4.42,4.43,3535128.0,4.2462,4.2462,4.2271,4.2367,3535128.0
2016-04-20 10:10:00,4.43,4.45,4.43,4.43,2294016.0,4.2367,4.2558,4.2367,4.2367,2294016.0
2016-04-20 10:20:00,4.43,4.44,4.41,4.41,1409280.0,4.2367,4.2462,4.2176,4.2176,1409280.0
2016-04-20 10:30:00,4.41,4.43,4.39,4.4,1318320.0,4.2176,4.2367,4.1984,4.208,1318320.0
2016-04-20 10:40:00,4.39,4.41,4.39,4.4,1229592.0,4.1984,4.2176,4.1984,4.208,1229592.0
2016-04-20 10:50:00,4.4,4.43,4.39,4.42,1140432.0,4.208,4.2367,4.1984,4.2271,1140432.0
2016-04-20 11:00:00,4.43,4.45,4.42,4.44,2154240.0,4.2367,4.2558,4.2271,4.2462,2154240.0
2016-04-20 11:10:00,4.45,4.46,4.44,4.46,2075928.0,4.2558,4.2654,4.2462,4.2654,2075928.0
2016-04-20 11:20:00,4.46,4.48,4.46,4.47,2642688.0,4.2654,4.2845,4.2654,4.2749,2642688.0
2016-04-20 11:30:00,4.47,4.47,4.47,4.47,1348296.0,4.2749,4.2749,4.2749,4.2749,1348296.0
2016-04-20 11:40:00,4.47,4.48,4.47,4.47,947904.0,4.2749,4.2845,4.2749,4.2749,947904.0
2016-04-20 11:50:00,4.47,4.48,4.46,4.46,1487712.0,4.2749,4.2845,4.2654,4.2654,1487712.0
2016-04-20 12:00:00,4.46,4.47,4.46,4.46,305400.0,4.2654,4.2749,4.2654,4.2654,305400.0
2016-04-20 12:10:00,4.46,4.46,4.45,4.46,517128.0,4.2654,4.2654,4.2558,4.2654,517128.0
2016-04-20 12:20:00,4.45,4.46,4.45,4.46,605184.0,4.2558,4.2654,4.2558,4.2654,605184.0
2016-04-20 12:30:00,4.46,4.47,4.45,4.47,665376.0,4.2654,4.2749,4.2558,4.2749,665376.0
2016-04-20 12:40:00,4.47,4.48,4.46,4.47,1208592.0,4.2749,4.2845,4.2654,4.2749,1208592.0
2016-04-20 12:50:00,4.46,4.46,4.45,4.46,465168.0,4.2654,4.2654,4.2558,4.2654,465168.0
2016-04-20 13:00:00,4.46,4.47,4.44,4.44,872136.0,4.2654,4.2749,4.2462,4.2462,872136.0
2016-04-20 13:10:00,4.45,4.46,4.44,4.45,920928.0,4.2558,4.2654,4.2462,4.2558,920928.0
2016-04-20 13:20:00,4.45,4.46,4.45,4.46,296136.0,4.2558,4.2654,4.2558,4.2654,296136.0
2016-04-20 13:30:00,4.46,4.47,4.45,4.46,699552.0,4.2654,4.2749,4.2558,4.2654,699552.0
2016-04-20 13:40:00,4.46,4.46,4.46,4.46,524880.0,4.2654,4.2654,4.2654,4.2654,524880.0
2016-04-20 13:50:00,4.46,4.47,4.46,4.46,1012896.0,4.2654,4.2749,4.2654,4.2654,1012896.0
2016-04-20 14:00:00,4.46,4.46,4.46,4.46,642480.0,4.2654,4.2654,4.2654,4.2654,642480.0
2016-04-20 14:10:00,4.46,4.47,4.46,4.47,671328.0,4.2654,4.2749,4.2654,4.2749,671328.0
2016-04-20 14:20:00,4.47,4.49,4.47,4.47,1691304.0,4.2749,4.2941,4.2749,4.2749,1691304.0
2016-04-20 14:30:00,4.47,4.48,4.47,4.47,516936.0,4.2749,4.2845,4.2749,4.2749,516936.0
2016-04-20 14:40:00,4.47,4.48,4.46,4.46,658752.0,4.2749,4.2845,4.2654,4.2654,658752.0
2016-04-20 14:50:00,4.47,4.47,4.46,4.47,389544.0,4.2749,4.2749,4.2654,4.2749,389544.0
2016-04-20 15:00:00,4.47,4.48,4.47,4.47,709632.0,4.2749,4.2845,4.2749,4.2749,709632.0
2016-04-20 15:10:00,4.47,4.47,4.45,4.46,567504.0,4.2749,4.2749,4.2558,4.2654,567504.0
2016-04-20 15:20:00,4.46,4.46,4.45,4.45,626952.0,4.2654,4.2654,4.2558,4.2558,626952.0
2016-04-20 15:30:00,4.45,4.45,4.43,4.44,1451280.0,4.2558,4.2558,4.2367,4.2462,1451280.0
2016-04-20 15:40:00,4.44,4.44,4.42,4.43,1279896.0,4.2462,4.2462,4.2271,4.2367,1279896.0
2016-04-20 15:50:00,4.42,4.43,4.42,4.42,2617368.0,4.2271,4.2367,4.2271,4.2271,2617368.0
2016-04-21 09:30:00,4.42,4.43,4.4,4.42,2987136.0,4.2271,4.2367,4.208,4.2271,2987136.0
2016-04-21 09:40:00,4.42,4.42,4.37,4.37,2616672.0,4.2271,4.2271,4.1793,4.1793,2616672.0
2016-04-21 09:50:00,4.38,4.39,4.37,4.38,4250904.0,4.1889,4.1984,4.1793,4.1889,4250904.0
2016-04-21 10:00:00,4.38,4.4,4.37,4.39,3241536.0,4.1889,4.208,4.1793,4.1984,3241536.0
2016-04-21 10:10:00,4.39,4.39,4.37,4.39,1608456.0,4.1984,4.1984,4.1793,4.1984,1608456.0
2016-04-21 10:20:00,4.39,4.42,4.39,4.41,3664632.0,4.1984,4.2271,4.1984,4.2176,3664632.0
2016-04-21 10:30:00,4.41,4.45,4.4,4.45,2654400.0,4.2176,4.2558,4.208,4.2558,2654400.0
2016-04-21 10:40:00,4.45,4.46,4.44,4.45,1998096.0,4.2558,4.2654,4.2462,4.2558,1998096.0
2016-04-21 10:50:00,4.45,4.46,4.45,4.46,1452840.0,4.2558,4.2654,4.2558,4.2654,1452840.0
2016-04-21 11:00:00,4.46,4.47,4.45,4.45,2919384.0,4.2654,4.2749,4.2558,4.2558,2919384.0
2016-04-21 11:10:00,4.46,4.46,4.44,4.44,1351944.0,4.2654,4.2654,4.2462,4.2462,1351944.0
2016-04-21 11:20:00,4.45,4.47,4.44,4.46,957384.0,4.2558,4.2749,4.2462,4.2654,957384.0
2016-04-21 11:30:00,4.46,4.46,4.43,4.44,682680.0,4.2654,4.2654,4.2367,4.2462,682680.0
2016-04-21 11:40:00,4.43,4.43,4.42,4.42,1006896.0,4.2367,4.2367,4.2271,4.2271,1006896.0
2016-04-21 11:50:00,4.42,4.43,4.41,4.41,1873176.0,4.2271,4.2367,4.2176,4.2176,1873176.0
2016-04-21 12:00:00,4.41,4.41,4.39,4.41,2202456.0,4.2176,4.2176,4.1984,4.2176,2202456.0
2016-04-21 12:10:00,4.41,4.42,4.39,4.41,1685544.0,4.2176,4.2271,4.1984,4.2176,1685544.0
2016-04-21 12:20:00,4.41,4.42,4.4,4.41,630816.0,4.2176,4.2271,4.208,4.2176,630816.0
2016-04-21 12:30:00,4.41,4.42,4.41,4.41,919200.0,4.2176,4.2271,4.2176,4.2176,919200.0
2016-04-21 12:40:00,4.41,4.43,4.41,4.41,778992.0,4.2176,4.2367,4.2176,4.2176,778992.0
2016-04-21 12:50:00,4.41,4.42,4.41,4.41,792096.0,4.2176,4.2271,4.2176,4.2176,792096.0
2016-04-21 13:00:00,4.41,4.43,4.4,4.4,809568.0,4.2176,4.2367,4.208,4.208,809568.0
2016-04-21 13:10:00,4.4,4.41,4.4,4.41,715080.0,4.208,4.2176,4.208,4.2176,715080.0
2016-04-21 13:20:00,4.41,4.42,4.41,4.41,411864.0,4.2176,4.2271,4.2176,4.2176,411864.0
2016-04-21 13:30:00,4.41,4.43,4.41,4.43,1520472.0,4.2176,4.2367,4.2176,4.2367,1520472.0
2016-04-21 13:40:00,4.43,4.44,4.43,4.43,747576.0,4.2367,4.2462,4.2367,4.2367,747576.0
2016-04-21 13:50:00,4.43,4.43,4.41,4.42,870480.0,4.2367,4.2367,4.2176,4.2271,870480.0
2016-04-21 14:00:00,4.41,4.42,4.4,4.41,729408.0,4.2176,4.2271,4.208,4.2176,729408.0
2016-04-21 14:10:00,4.41,4.42,4.4,4.41,1254096.0,4.2176,4.2271,4.208,4.2176,1254096.0
2016-04-21 14:20:00,4.41,4.42,4.41,4.41,580032.0,4.2176,4.2271,4.2176,4.2176,580032.0
2016-04-21 14:30:00,4.41,4.41,4.39,4.39,1391256.0,4.2176,4.2176,4.1984,4.1984,1391256.0
2016-04-21 14:40:00,4.39,4.41,4.39,4.41,1939896.0,4.1984,4.2176,4.1984,4.2176,1939896.0
2016-04-21 14:50:00,4.41,4.42,4.4,4.41,926040.0,4.2176,4.2271,4.208,4.2176,926040.0
2016-04-21 15:00:00,4.41,4.42,4.41,4.42,702192.0,4.2176,4.2271,4.2176,4.2271,702192.0
2016-04-21 15:10:00,4.42,4.42,4.41,4.41,842640.0,4.2271,4.2271,4.2176,4.2176,842640.0
2016-04-21 15:20:00,4.41,4.42,4.4,4.4,896544.0,4.2176,4.2271,4.208,4.208,896544.0
2016-04-21 15:30:00,4.4,4.42,4.4,4.41,1116072.0,4.208,4.2271,4.208,4.2176,1116072.0
2016-04-21 15:40:00,4.41,4.43,4.41,4.42,1378896.0,4.2176,4.2367,4.2176,4.2271,1378896.0
2016-04-21 15:50:00,4.42,4.43,4.41,4.42,2534136.0,4.2271,4.2367,4.2176,4.2271,2534136.0
2016-04-22 09:30:00,4.26,4.31,4.24,4.28,10363992.0,4.0741,4.1219,4.055,4.0932,10363992.0
2016-04-22 09:40:00,4.28,4.29,4.26,4.28,5583216.0,4.0932,4.1028,4.0741,4.0932,5583216.0
2016-04-22 09:50:00,4.28,4.29,4.25,4.28,3866328.0,4.0932,4.1028,4.0645,4.0932,3866328.0
2016-04-22 10:00:00,4.28,4.29,4.25,4.25,2753568.0,4.0932,4.1028,4.0645,4.0645,2753568.0
2016-04-22 10:10:00,4.25,4.26,4.21,4.21,3539184.0,4.0645,4.0741,4.0263,4.0263,3539184.0
2016-04-22 10:20:00,4.21,4.21,4.19,4.2,5922792.0,4.0263,4.0263,4.0072,4.0167,5922792.0
2016-04-22 10:30:00,4.2,4.22,4.18,4.18,3203568.0,4.0167,4.0359,3.9976,3.9976,3203568.0
2016-04-22 10:40:00,4.18,4.18,4.12,4.14,7140144.0,3.9976,3.9976,3.9402,3.9593,7140144.0
2016-04-22 10:50:00,4.13,4.15,4.13,4.14,3778776.0,3.9498,3.9689,3.9498,3.9593,3778776.0
2016-04-22 11:00:00,4.15,4.16,4.14,4.15,2105496.0,3.9689,3.9785,3.9593,3.9689,2105496.0
2016-04-22 11:10:00,4.15,4.15,4.13,4.15,1623312.0,3.9689,3.9689,3.9498,3.9689,1623312.0
2016-04-22 11:20:00,4.15,4.16,4.14,4.14,2684328.0,3.9689,3.9785,3.9593,3.9593,2684328.0
2016-04-22 11:30:00,4.15,4.18,4.15,4.17,1493784.0,3.9689,3.9976,3.9689,3.988,1493784.0
2016-04-22 11:40:00,4.17,4.17,4.16,4.17,1150200.0,3.988,3.988,3.9785,3.988,1150200.0
2016-04-22 11:50:00,4.17,4.18,4.16,4.18,1393776.0,3.988,3.9976,3.9785,3.9976,1393776.0
2016-04-22 12:00:00,4.18,4.18,4.16,4.17,1112784.0,3.9976,3.9976,3.9785,3.988,1112784.0
2016-04-22 12:10:00,4.17,4.17,4.15,4.16,924912.0,3.988,3.988,3.9689,3.9785,924912.0
2016-04-22 12:20:00,4.16,4.16,4.14,4.15,1755792.0,3.9785,3.9785,3.9593,3.9689,1755792.0
2016-04-22 12:30:00,4.15,4.16,4.15,4.16,845640.0,3.9689,3.9785,3.9689,3.9785,845640.0
2016-04-22 12:40:00,4.16,4.16,4.13,4.14,1061280.0,3.9785,3.9785,3.9498,3.9593,1061280.0
2016-04-22 12:50:00,4.14,4.15,4.13,4.15,875352.0,3.9593,3.9689,3.9498,3.9689,875352.0
2016-04-22 13:00:00,4.15,4.17,4.15,4.16,2989632.0,3.9689,3.988,3.9689,3.9785,2989632.0
2016-04-22 13:10:00,4.16,4.17,4.16,4.17,2283360.0,3.9785,3.988,3.9785,3.988,2283360.0
2016-04-22 13:20:00,4.17,4.17,4.16,4.16,660576.0,3.988,3.988,3.9785,3.9785,660576.0
2016-04-22 13:30:00,4.16,4.18,4.16,4.18,1669944.0,3.9785,3.9976,3.9785,3.9976,1669944.0
2016-04-22 13:40:00,4.17,4.21,4.17,4.2,3586848.0,3.988,4.0263,3.988,4.0167,3586848.0
2016-04-22 13:50:00,4.2,4.21,4.19,4.2,1235136.0,4.0167,4.0263,4.0072,4.0167,1235136.0
2016-04-22 14:00:00,4.19,4.21,4.19,4.19,782232.0,4.0072,4.0263,4.0072,4.0072,782232.0
2016-04-22 14:10:00,4.19,4.2,4.18,4.2,510456.0,4.0072,4.0167,3.9976,4.0167,510456.0
2016-04-22 14:20:00,4.2,4.23,4.2,4.22,3132024.0,4.0167,4.0454,4.0167,4.0359,3132024.0
2016-04-22 14:30:00,4.23,4.23,4.22,4.22,1247304.0,4.0454,4.0454,4.0359,4.0359,1247304.0
2016-04-22 14:40:00,4.22,4.24,4.22,4.23,670752.0,4.0359,4.055,4.0359,4.0454,670752.0
2016-04-22 14:50:00,4.23,4.24,4.22,4.23,941856.0,4.0454,4.055,4.0359,4.0454,941856.0
2016-04-22 15:00:00,4.23,4.23,4.21,4.22,2090472.0,4.0454,4.0454,4.0263,4.0359,2090472.0
2016-04-22 15:10:00,4.23,4.24,4.21,4.22,2037096.0,4.0454,4.055,4.0263,4.0359,2037096.0
2016-04-22 15:20:00,4.21,4.23,4.21,4.23,1245696.0,4.0263,4.0454,4.0263,4.0454,1245696.0
2016-04-22 15:30:00,4.23,4.23,4.21,4.21,660624.0,4.0454,4.0454,4.0263,4.0263,660624.0
2016-04-22 15:40:00,4.21,4.22,4.21,4.22,2126256.0,4.0263,4.0359,4.0263,4.0359,2126256.0
2016-04-22 15:50:00,4.22,4.23,4.22,4.22,3273240.0,4.0359,4.0454,4.0359,4.0359,3273240.0
2016-04-25 09:30:00,4.18,4.23,4.18,4.22,3876912.0,3.9976,4.0454,3.9976,4.0359,3876912.0
2016-04-25 09:40:00,4.22,4.23,4.2,4.2,2504568.0,4.0359,4.0454,4.0167,4.0167,2504568.0
2016-04-25 09:50:00,4.2,4.2,4.19,4.2,1839792.0,4.0167,4.0167,4.0072,4.0167,1839792.0
2016-04-25 10:00:00,4.2,4.22,4.19,4.19,1672704.0,4.0167,4.0359,4.0072,4.0072,1672704.0
2016-04-25 10:10:00,4.19,4.2,4.17,4.18,1962528.0,4.0072,4.0167,3.988,3.9976,1962528.0
2016-04-25 10:20:00,4.18,4.18,4.17,4.18,1455816.0,3.9976,3.9976,3.988,3.9976,1455816.0
2016-04-25 10:30:00,4.18,4.19,4.17,4.18,1785768.0,3.9976,4.0072,3.988,3.9976,1785768.0
2016-04-25 10:40:00,4.18,4.2,4.17,4.19,1243968.0,3.9976,4.0167,3.988,4.0072,1243968.0
2016-04-25 10:50:00,4.19,4.19,4.17,4.17,1166592.0,4.0072,4.0072,3.988,3.988,1166592.0
2016-04-25 11:00:00,4.17,4.19,4.17,4.17,1538112.0,3.988,4.0072,3.988,3.988,1538112.0
2016-04-25 11:10:00,4.17,4.19,4.16,4.18,1613400.0,3.988,4.0072,3.9785,3.9976,1613400.0
2016-04-25 11:20:00,4.18,4.2,4.18,4.2,1587528.0,3.9976,4.0167,3.9976,4.0167,1587528.0
2016-04-25 11:30:00,4.19,4.19,4.17,4.17,897288.0,4.0072,4.0072,3.988,3.988,897288.0
2016-04-25 11:40:00,4.17,4.18,4.17,4.17,1120536.0,3.988,3.9976,3.988,3.988,1120536.0
2016-04-25 11:50:00,4.17,4.18,4.17,4.18,1303896.0,3.988,3.9976,3.988,3.9976,1303896.0
2016-04-25 12:00:00,4.18,4.19,4.18,4.18,703848.0,3.9976,4.0072,3.9976,3.9976,703848.0
2016-04-25 12:10:00,4.18,4.19,4.18,4.19,930816.0,3.9976,4.0072,3.9976,4.0072,930816.0
2016-04-25 12:20:00,4.19,4.19,4.18,4.19,641328.0,4.0072,4.0072,3.9976,4.0072,641328.0
2016-04-25 12:30:00,4.19,4.2,4.18,4.19,1027776.0,4.0072,4.0167,3.9976,4.0072,1027776.0
2016-04-25 12:40:00,4.19,4.19,4.19,4.19,214440.0,4.0072,4.0072,4.0072,4.0072,214440.0
2016-04-25 12:50:00,4.2,4.22,4.2,4.21,1369440.0,4.0167,4.0359,4.0167,4.0263,1369440.0
2016-04-25 13:00:00,4.21,4.22,4.2,4.2,281616.0,4.0263,4.0359,4.0167,4.0167,281616.0
2016-04-25 13:10:00,4.2,4.22,4.2,4.21,759360.0,4.0167,4.0359,4.0167,4.0263,759360.0
2016-04-25 13:20:00,4.21,4.22,4.2,4.21,643680.0,4.0263,4.0359,4.0167,4.0263,643680.0
2016-04-25 13:30:00,4.21,4.21,4.21,4.21,534912.0,4.0263,4.0263,4.0263,4.0263,534912.0
2016-04-25 13:40:00,4.21,4.21,4.2,4.21,279000.0,4.0263,4.0263,4.0167,4.0263,279000.0
2016-04-25 13:50:00,4.21,4.22,4.21,4.21,329256.0,4.0263,4.0359,4.0263,4.0263,329256.0
2016-04-25 14:00:00,4.21,4.22,4.19,4.19,1040184.0,4.0263,4.0359,4.0072,4.0072,1040184.0
2016-04-25 14:10:00,4.2,4.2,4.19,4.19,481008.0,4.0167,4.0167,4.0072,4.0072,481008.0
2016-04-25 14:20:00,4.19,4.21,4.19,4.21,834480.0,4.0072,4.0263,4.0072,4.0263,834480.0
2016-04-25 14:30:00,4.21,4.21,4.2,4.21,505248.0,4.0263,4.0263,4.0167,4.0263,505248.0
2016-04-25 14:40:00,4.21,4.21,4.2,4.2,600192.0,4.0263,4.0263,4.0167,4.0167,600192.0
2016-04-25 14:50:00,4.2,4.22,4.2,4.22,948576.0,4.0167,4.0359,4.0167,4.0359,948576.0
2016-04-25 15:00:00,4.22,4.22,4.2,4.2,466872.0,4.0359,4.0359,4.0167,4.0167,466872.0
2016-04-25 15:10:00,4.2,4.2,4.19,4.2,697920.0,4.0167,4.0167,4.0072,4.0167,697920.0
2016-04-25 15:20:00,4.2,4.2,4.19,4.2,426144.0,4.0167,4.0167,4.0072,4.0167,426144.0
2016-04-25 15:30:00,4.19,4.21,4.19,4.21,682680.0,4.0072,4.0263,4.0072,4.0263,682680.0
2016-04-25 15:40:00,4.21,4.21,4.2,4.21,957168.0,4.0263,4.0263,4.0167,4.0263,957168.0
2016-04-25 15:50:00,4.21,4.23,4.2,4.22,3508416.0,4.0263,4.0454,4.0167,4.0359,3508416.0
2016-04-26 09:30:00,4.25,4.25,4.22,4.24,2987256.0,4.0645,4.0645,4.0359,4.055,2987256.0
2016-04-26 09:40:00,4.24,4.27,4.22,4.26,3039288.0,4.055,4.0837,4.0359,4.0741,3039288.0
2016-04-26 09:50:00,4.27,4.27,4.25,4.26,2962344.0,4.0837,4.0837,4.0645,4.0741,2962344.0
2016-04-26 10:00:00,4.27,4.27,4.23,4.23,1748544.0,4.0837,4.0837,4.0454,4.0454,1748544.0
2016-04-26 10:10:00,4.23,4.24,4.22,4.23,1652016.0,4.0454,4.055,4.0359,4.0454,1652016.0
2016-04-26 10:20:00,4.23,4.23,4.19,4.19,2056968.0,4.0454,4.0454,4.0072,4.0072,2056968.0
2016-04-26 10:30:00,4.19,4.21,4.18,4.18,2234544.0,4.0072,4.0263,3.9976,3.9976,2234544.0
2016-04-26 10:40:00,4.19,4.21,4.17,4.17,1139664.0,4.0072,4.0263,3.988,3.988,1139664.0
2016-04-26 10:50:00,4.17,4.18,4.16,4.17,1430424.0,3.988,3.9976,3.9785,3.988,1430424.0
2016-04-26 11:00:00,4.17,4.18,4.16,4.18,1300968.0,3.988,3.9976,3.9785,3.9976,1300968.0
2016-04-26 11:10:00,4.18,4.18,4.17,4.17,572472.0,3.9976,3.9976,3.988,3.988,572472.0
2016-04-26 11:20:00,4.17,4.18,4.17,4.18,1197192.0,3.988,3.9976,3.988,3.9976,1197192.0
2016-04-26 11:30:00,4.18,4.18,4.17,4.17,523920.0,3.9976,3.9976,3.988,3.988,523920.0
2016-04-26 11:40:00,4.17,4.19,4.17,4.19,794064.0,3.988,4.0072,3.988,4.0072,794064.0
2016-04-26 11:50:00,4.19,4.19,4.19,4.19,1278144.0,4.0072,4.0072,4.0072,4.0072,1278144.0
2016-04-26 12:00:00,4.19,4.2,4.19,4.2,585264.0,4.0072,4.0167,4.0072,4.0167,585264.0
2016-04-26 12:10:00,4.2,4.2,4.19,4.2,493632.0,4.0167,4.0167,4.0072,4.0167,493632.0
2016-04-26 12:20:00,4.2,4.2,4.19,4.19,347328.0,4.0167,4.0167,4.0072,4.0072,347328.0
2016-04-26 12:30:00,4.19,4.2,4.18,4.18,1105800.0,4.0072,4.0167,3.9976,3.9976,1105800.0
2016-04-26 12:40:00,4.18,4.18,4.17,4.17,175248.0,3.9976,3.9976,3.988,3.988,175248.0
2016-04-26 12:50:00,4.17,4.18,4.16,4.16,1641384.0,3.988,3.9976,3.9785,3.9785,1641384.0
2016-04-26 13:00:00,4.17,4.17,4.15,4.15,632904.0,3.988,3.988,3.9689,3.9689,632904.0
2016-04-26 13:10:00,4.16,4.17,4.16,4.17,1335888.0,3.9785,3.988,3.9785,3.988,1335888.0
2016-04-26 13:20:00,4.17,4.18,4.17,4.17,789144.0,3.988,3.9976,3.988,3.988,789144.0
2016-04-26 13:30:00,4.17,4.18,4.17,4.17,699024.0,3.988,3.9976,3.988,3.988,699024.0
2016-04-26 13:40:00,4.17,4.17,4.15,4.16,1490904.0,3.988,3.988,3.9689,3.9785,1490904.0
2016-04-26 13:50:00,4.16,4.17,4.15,4.16,1079904.0,3.9785,3.988,3.9689,3.9785,1079904.0
2016-04-26 14:00:00,4.17,4.17,4.15,4.15,1399344.0,3.988,3.988,3.9689,3.9689,1399344.0
2016-04-26 14:10:00,4.14,4.17,4.14,4.16,1229664.0,3.9593,3.988,3.9593,3.9785,1229664.0
2016-04-26 14:20:00,4.17,4.17,4.14,4.14,519984.0,3.988,3.988,3.9593,3.9593,519984.0
2016-04-26 14:30:00,4.14,4.16,4.14,4.16,626544.0,3.9593,3.9785,3.9593,3.9785,626544.0
2016-04-26 14:40:00,4.16,4.17,4.16,4.17,763920.0,3.9785,3.988,3.9785,3.988,763920.0
2016-04-26 14:50:00,4.16,4.16,4.14,4.14,1079328.0,3.9785,3.9785,3.9593,3.9593,1079328.0
2016-04-26 15:00:00,4.15,4.16,4.15,4.15,695184.0,3.9689,3.9785,3.9689,3.9689,695184.0
2016-04-26 15:10:00,4.14,4.15,4.13,4.14,1125792.0,3.9593,3.9689,3.9498,3.9593,1125792.0
2016-04-26 15:20:00,4.14,4.14,4.13,4.14,1308408.0,3.9593,3.9593,3.9498,3.9593,1308408.0
2016-04-26 15:30:00,4.14,4.16,4.14,4.16,1910496.0,3.9593,3.9785,3.9593,3.9785,1910496.0
2016-04-26 15:40:00,4.15,4.16,4.15,4.16,1500432.0,3.9689,3.9785,3.9689,3.9785,1500432.0
2016-04-26 15:50:00,4.16,4.17,4.15,4.17,2846904.0,3.9785,3.988,3.9689,3.988,2846904.0
2016-04-27 09:30:00,4.04,4.09,4.03,4.08,6861840.0,3.8637,3.9115,3.8541,3.902,6861840.0
2016-04-27 09:40:00,4.08,4.08,4.04,4.04,1984416.0,3.902,3.902,3.8637,3.8637,1984416.0
2016-04-27 09:50:00,4.04,4.05,4.02,4.02,2676816.0,3.8637,3.8733,3.8446,3.8446,2676816.0
2016-04-27 10:00:00,4.02,4.03,4.0,4.01,4004064.0,3.8446,3.8541,3.8255,3.835,4004064.0
2016-04-27 10:10:00,4.02,4.02,3.98,3.98,3955776.0,3.8446,3.8446,3.8063,3.8063,3955776.0
2016-04-27 10:20:00,3.99,3.99,3.98,3.98,2778264.0,3.8159,3.8159,3.8063,3.8063,2778264.0
2016-04-27 10:30:00,3.98,4.0,3.97,3.98,3902112.0,3.8063,3.8255,3.7968,3.8063,3902112.0
2016-04-27 10:40:00,3.98,3.98,3.96,3.98,1844424.0,3.8063,3.8063,3.7872,3.8063,1844424.0
2016-04-27 10:50:00,3.98,4.0,3.98,3.99,2726280.0,3.8063,3.8255,3.8063,3.8159,2726280.0
2016-04-27 11:00:00,3.99,4.0,3.98,4.0,1414296.0,3.8159,3.8255,3.8063,3.8255,1414296.0
2016-04-27 11:10:00,3.99,4.01,3.98,4.01,1619544.0,3.8159,3.835,3.8063,3.835,1619544.0
2016-04-27 11:20:00,4.01,4.02,4.01,4.02,1452600.0,3.835,3.8446,3.835,3.8446,1452600.0
2016-04-27 11:30:00,4.03,4.03,4.02,4.02,1778280.0,3.8541,3.8541,3.8446,3.8446,1778280.0
2016-04-27 11:40:00,4.03,4.03,4.02,4.03,1044504.0,3.8541,3.8541,3.8446,3.8541,1044504.0
2016-04-27 11:50:00,4.03,4.04,4.03,4.04,1373184.0,3.8541,3.8637,3.8541,3.8637,1373184.0
2016-04-27 12:00:00,4.04,4.04,4.03,4.03,931056.0,3.8637,3.8637,3.8541,3.8541,931056.0
2016-04-27 12:10:00,4.03,4.03,4.01,4.02,1558728.0,3.8541,3.8541,3.835,3.8446,1558728.0
2016-04-27 12:20:00,4.02,4.04,4.02,4.04,2034024.0,3.8446,3.8637,3.8446,3.8637,2034024.0
2016-04-27 12:30:00,4.04,4.04,4.02,4.03,1179600.0,3.8637,3.8637,3.8446,3.8541,1179600.0
2016-04-27 12:40:00,4.03,4.03,4.02,4.02,385848.0,3.8541,3.8541,3.8446,3.8446,385848.0
2016-04-27 12:50:00,4.03,4.03,4.02,4.02,412344.0,3.8541,3.8541,3.8446,3.8446,412344.0
2016-04-27 13:00:00,4.02,4.02,4.0,4.0,1175856.0,3.8446,3.8446,3.8255,3.8255,1175856.0
2016-04-27 13:10:00,4.0,4.02,4.0,4.01,1484760.0,3.8255,3.8446,3.8255,3.835,1484760.0
2016-04-27 13:20:00,4.01,4.01,3.99,3.99,1937208.0,3.835,3.835,3.8159,3.8159,1937208.0
2016-04-27 13:30:00,3.99,4.01,3.99,4.0,1055424.0,3.8159,3.835,3.8159,3.8255,1055424.0
2016-04-27 13:40:00,4.0,4.02,4.0,4.01,728544.0,3.8255,3.8446,3.8255,3.835,728544.0
2016-04-27 13:50:00,4.01,4.01,3.99,4.0,1213368.0,3.835,3.835,3.8159,3.8255,1213368.0
2016-04-27 14:00:00,4.0,4.04,3.97,4.04,4522872.0,3.8255,3.8637,3.7968,3.8637,4522872.0
2016-04-27 14:10:00,4.04,4.04,4.02,4.04,2891184.0,3.8637,3.8637,3.8446,3.8637,2891184.0
2016-04-27 14:20:00,4.04,4.04,4.02,4.02,2057256.0,3.8637,3.8637,3.8446,3.8446,2057256.0
2016-04-27 14:30:00,4.03,4.03,3.99,4.0,3058128.0,3.8541,3.8541,3.8159,3.8255,3058128.0
2016-04-27 14:40:00,4.0,4.01,3.99,4.01,1336464.0,3.8255,3.835,3.8159,3.835,1336464.0
2016-04-27 14:50:00,4.01,4.03,4.0,4.02,1566432.0,3.835,3.8541,3.8255,3.8446,1566432.0
2016-04-27 15:00:00,4.02,4.06,4.02,4.05,2931576.0,3.8446,3.8828,3.8446,3.8733,2931576.0
2016-04-27 15:10:00,4.05,4.08,4.05,4.07,2525016.0,3.8733,3.902,3.8733,3.8924,2525016.0
2016-04-27 15:20:00,4.07,4.08,4.07,4.07,2893848.0,3.8924,3.902,3.8924,3.8924,2893848.0
2016-04-27 15:30:00,4.07,4.09,4.07,4.08,1503600.0,3.8924,3.9115,3.8924,3.902,1503600.0
2016-04-27 15:40:00,4.09,4.09,4.07,4.08,1566360.0,3.9115,3.9115,3.8924,3.902,1566360.0
2016-04-27 15:50:00,4.09,4.09,4.05,4.06,4199256.0,3.9115,3.9115,3.8733,3.8828,4199256.0
2016-04-28 09:30:00,4.08,4.1,4.06,4.09,4511664.0,3.902,3.9211,3.8828,3.9115,4511664.0
2016-04-28 09:40:00,4.09,4.11,4.08,4.11,2712552.0,3.9115,3.9307,3.902,3.9307,2712552.0
2016-04-28 09:50:00,4.11,4.12,4.09,4.11,2160984.0,3.9307,3.9402,3.9115,3.9307,2160984.0
2016-04-28 10:00:00,4.11,4.13,4.1,4.1,2461344.0,3.9307,3.9498,3.9211,3.9211,2461344.0
2016-04-28 10:10:00,4.1,4.11,4.09,4.1,2317656.0,3.9211,3.9307,3.9115,3.9211,2317656.0
2016-04-28 10:20:00,4.1,4.12,4.1,4.11,1568112.0,3.9211,3.9402,3.9211,3.9307,1568112.0
2016-04-28 10:30:00,4.11,4.12,4.1,4.11,1783368.0,3.9307,3.9402,3.9211,3.9307,1783368.0
2016-04-28 10:40:00,4.11,4.14,4.11,4.14,2501016.0,3.9307,3.9593,3.9307,3.9593,2501016.0
2016-04-28 10:50:00,4.14,4.14,4.13,4.14,1533120.0,3.9593,3.9593,3.9498,3.9593,1533120.0
2016-04-28 11:00:00,4.14,4.15,4.13,4.13,1660776.0,3.9593,3.9689,3.9498,3.9498,1660776.0
2016-04-28 11:10:00,4.13,4.14,4.13,4.14,1431744.0,3.9498,3.9593,3.9498,3.9593,1431744.0
2016-04-28 11:20:00,4.14,4.15,4.14,4.14,970272.0,3.9593,3.9689,3.9593,3.9593,970272.0
2016-04-28 11:30:00,4.14,4.15,4.14,4.15,1447296.0,3.9593,3.9689,3.9593,3.9689,1447296.0
2016-04-28 11:40:00,4.15,4.15,4.14,4.14,783504.0,3.9689,3.9689,3.9593,3.9593,783504.0
2016-04-28 11:50:00,4.13,4.14,4.13,4.13,486456.0,3.9498,3.9593,3.9498,3.9498,486456.0
2016-04-28 12:00:00,4.14,4.14,4.13,4.14,417648.0,3.9593,3.9593,3.9498,3.9593,417648.0
2016-04-28 12:10:00,4.14,4.14,4.11,4.11,1231680.0,3.9593,3.9593,3.9307,3.9307,1231680.0
2016-04-28 12:20:00,4.11,4.11,4.1,4.1,943344.0,3.9307,3.9307,3.9211,3.9211,943344.0
2016-04-28 12:30:00,4.1,4.11,4.1,4.1,1062840.0,3.9211,3.9307,3.9211,3.9211,1062840.0
2016-04-28 12:40:00,4.1,4.11,4.1,4.1,929880.0,3.9211,3.9307,3.9211,3.9211,929880.0
2016-04-28 12:50:00,4.09,4.11,4.09,4.1,1510560.0,3.9115,3.9307,3.9115,3.9211,1510560.0
2016-04-28 13:00:00,4.1,4.1,4.07,4.08,1951176.0,3.9211,3.9211,3.8924,3.902,1951176.0
2016-04-28 13:10:00,4.07,4.07,4.06,4.07,1546512.0,3.8924,3.8924,3.8828,3.8924,1546512.0
2016-04-28 13:20:00,4.07,4.08,4.06,4.08,1610664.0,3.8924,3.902,3.8828,3.902,1610664.0
2016-04-28 13:30:00,4.08,4.09,4.08,4.08,866088.0,3.902,3.9115,3.902,3.902,866088.0
2016-04-28 13:40:00,4.08,4.08,4.07,4.07,827400.0,3.902,3.902,3.8924,3.8924,827400.0
2016-04-28 13:50:00,4.08,4.09,4.06,4.06,737592.0,3.902,3.9115,3.8828,3.8828,737592.0
2016-04-28 14:00:00,4.06,4.08,4.05,4.06,2016000.0,3.8828,3.902,3.8733,3.8828,2016000.0
2016-04-28 14:10:00,4.06,4.06,4.05,4.06,576528.0,3.8828,3.8828,3.8733,3.8828,576528.0
2016-04-28 14:20:00,4.06,4.06,4.04,4.06,1697832.0,3.8828,3.8828,3.8637,3.8828,1697832.0
2016-04-28 14:30:00,4.06,4.06,4.04,4.04,543696.0,3.8828,3.8828,3.8637,3.8637,543696.0
2016-04-28 14:40:00,4.04,4.05,4.02,4.02,2081736.0,3.8637,3.8733,3.8446,3.8446,2081736.0
2016-04-28 14:50:00,4.02,4.02,4.0,4.02,1697928.0,3.8446,3.8446,3.8255,3.8446,1697928.0
2016-04-28 15:00:00,4.02,4.02,3.99,3.99,1846224.0,3.8446,3.8446,3.8159,3.8159,1846224.0
2016-04-28 15:10:00,3.99,3.99,3.94,3.95,6067848.0,3.8159,3.8159,3.7681,3.7776,6067848.0
2016-04-28 15:20:00,3.95,3.96,3.9,3.91,3870888.0,3.7776,3.7872,3.7298,3.7394,3870888.0
2016-04-28 15:30:00,3.91,3.94,3.91,3.93,2596560.0,3.7394,3.7681,3.7394,3.7585,2596560.0
2016-04-28 15:40:00,3.93,3.95,3.92,3.92,2949432.0,3.7585,3.7776,3.7489,3.7489,2949432.0
2016-04-28 15:50:00,3.92,3.93,3.89,3.92,5224368.0,3.7489,3.7585,3.7203,3.7489,5224368.0
2016-04-29 09:30:00,3.91,3.94,3.9,3.94,4995864.0,3.7394,3.7681,3.7298,3.7681,4995864.0
2016-04-29 09:40:00,3.94,3.94,3.87,3.87,4776624.0,3.7681,3.7681,3.7011,3.7011,4776624.0
2016-04-29 09:50:00,3.87,3.87,3.84,3.85,4178184.0,3.7011,3.7011,3.6724,3.682,4178184.0
2016-04-29 10:00:00,3.85,3.87,3.84,3.86,3270240.0,3.682,3.7011,3.6724,3.6916,3270240.0
2016-04-29 10:10:00,3.86,3.88,3.84,3.85,3343992.0,3.6916,3.7107,3.6724,3.682,3343992.0
2016-04-29 10:20:00,3.85,3.86,3.83,3.84,3014784.0,3.682,3.6916,3.6629,3.6724,3014784.0
2016-04-29 10:30:00,3.85,3.88,3.84,3.88,3247008.0,3.682,3.7107,3.6724,3.7107,3247008.0
2016-04-29 10:40:00,3.88,3.88,3.84,3.84,2213352.0,3.7107,3.7107,3.6724,3.6724,2213352.0
2016-04-29 10:50:00,3.85,3.85,3.82,3.83,2567352.0,3.682,3.682,3.6533,3.6629,2567352.0
2016-04-29 11:00:00,3.83,3.83,3.8,3.83,2151672.0,3.6629,3.6629,3.6342,3.6629,2151672.0
2016-04-29 11:10:00,3.83,3.84,3.81,3.82,1783896.0,3.6629,3.6724,3.6437,3.6533,1783896.0
2016-04-29 11:20:00,3.82,3.82,3.79,3.79,2671776.0,3.6533,3.6533,3.6246,3.6246,2671776.0
2016-04-29 11:30:00,3.79,3.8,3.78,3.79,3124008.0,3.6246,3.6342,3.6151,3.6246,3124008.0
2016-04-29 11:40:00,3.79,3.79,3.76,3.79,2902752.0,3.6246,3.6246,3.5959,3.6246,2902752.0
2016-04-29 11:50:00,3.79,3.81,3.78,3.8,2313384.0,3.6246,3.6437,3.6151,3.6342,2313384.0
2016-04-29 12:00:00,3.8,3.81,3.79,3.8,2538312.0,3.6342,3.6437,3.6246,3.6342,2538312.0
2016-04-29 12:10:00,3.8,3.82,3.78,3.82,2356368.0,3.6342,3.6533,3.6151,3.6533,2356368.0
2016-04-29 12:20:00,3.82,3.82,3.81,3.82,1516632.0,3.6533,3.6533,3.6437,3.6533,1516632.0
2016-04-29 12:30:00,3.81,3.84,3.81,3.83,1576752.0,3.6437,3.6724,3.6437,3.6629,1576752.0
2016-04-29 12:40:00,3.83,3.84,3.82,3.84,1308360.0,3.6629,3.6724,3.6533,3.6724,1308360.0
2016-04-29 12:50:00,3.84,3.85,3.82,3.83,2331984.0,3.6724,3.682,3.6533,3.6629,2331984.0
2016-04-29 13:00:00,3.83,3.85,3.83,3.85,1439256.0,3.6629,3.682,3.6629,3.682,1439256.0
2016-04-29 13:10:00,3.84,3.87,3.84,3.87,2199384.0,3.6724,3.7011,3.6724,3.7011,2199384.0
2016-04-29 13:20:00,3.87,3.87,3.86,3.86,1479768.0,3.7011,3.7011,3.6916,3.6916,1479768.0
2016-04-29 13:30:00,3.86,3.86,3.84,3.85,1929840.0,3.6916,3.6916,3.6724,3.682,1929840.0
2016-04-29 13:40:00,3.85,3.85,3.82,3.82,1027896.0,3.682,3.682,3.6533,3.6533,1027896.0
2016-04-29 13:50:00,3.83,3.83,3.8,3.81,2378232.0,3.6629,3.6629,3.6342,3.6437,2378232.0
2016-04-29 14:00:00,3.81,3.82,3.8,3.8,832416.0,3.6437,3.6533,3.6342,3.6342,832416.0
2016-04-29 14:10:00,3.8,3.8,3.79,3.8,1552464.0,3.6342,3.6342,3.6246,3.6342,1552464.0
2016-04-29 14:20:00,3.8,3.81,3.79,3.81,1948224.0,3.6342,3.6437,3.6246,3.6437,1948224.0
2016-04-29 14:30:00,3.81,3.81,3.79,3.79,1332528.0,3.6437,3.6437,3.6246,3.6246,1332528.0
2016-04-29 14:40:00,3.79,3.82,3.79,3.82,1185336.0,3.6246,3.6533,3.6246,3.6533,1185336.0
2016-04-29 14:50:00,3.82,3.82,3.8,3.8,884832.0,3.6533,3.6533,3.6342,3.6342,884832.0
2016-04-29 15:00:00,3.8,3.83,3.8,3.82,1507872.0,3.6342,3.6629,3.6342,3.6533,1507872.0
2016-04-29 15:10:00,3.82,3.84,3.81,3.83,1599888.0,3.6533,3.6724,3.6437,3.6629,1599888.0
2016-04-29 15:20:00,3.83,3.84,3.81,3.81,1792368.0,3.6629,3.6724,3.6437,3.6437,1792368.0
2016-04-29 15:30:00,3.82,3.85,3.82,3.85,2005488.0,3.6533,3.682,3.6533,3.682,2005488.0
2016-04-29 15:40:00,3.85,3.87,3.85,3.85,2605200.0,3.682,3.7011,3.682,3.682,2605200.0
2016-04-29 15:50:00,3.85,3.86,3.85,3.85,4318248.0,3.682,3.6916,3.682,3.682,4318248.0
2016-05-02 09:30:00,3.88,3.88,3.84,3.87,4050984.0,3.7107,3.7107,3.6724,3.7011,4050984.0
2016-05-02 09:40:00,3.87,3.89,3.85,3.86,3226032.0,3.7011,3.7203,3.682,3.6916,3226032.0
2016-05-02 09:50:00,3.86,3.87,3.84,3.85,1482312.0,3.6916,3.7011,3.6724,3.682,1482312.0
2016-05-02 10:00:00,3.85,3.87,3.84,3.86,2643600.0,3.682,3.7011,3.6724,3.6916,2643600.0
2016-05-02 10:10:00,3.87,3.9,3.87,3.89,3572928.0,3.7011,3.7298,3.7011,3.7203,3572928.0
2016-05-02 10:20:00,3.89,3.9,3.88,3.88,1868664.0,3.7203,3.7298,3.7107,3.7107,1868664.0
2016-05-02 10:30:00,3.87,3.89,3.86,3.86,906600.0,3.7011,3.7203,3.6916,3.6916,906600.0
2016-05-02 10:40:00,3.86,3.89,3.86,3.89,686064.0,3.6916,3.7203,3.6916,3.7203,686064.0
2016-05-02 10:50:00,3.89,3.89,3.84,3.85,1319928.0,3.7203,3.7203,3.6724,3.682,1319928.0
2016-05-02 11:00:00,3.85,3.86,3.85,3.86,751392.0,3.682,3.6916,3.682,3.6916,751392.0
2016-05-02 11:10:00,3.86,3.88,3.86,3.87,1571808.0,3.6916,3.7107,3.6916,3.7011,1571808.0
2016-05-02 11:20:00,3.87,3.88,3.86,3.88,779088.0,3.7011,3.7107,3.6916,3.7107,779088.0
2016-05-02 11:30:00,3.88,3.88,3.87,3.88,847104.0,3.7107,3.7107,3.7011,3.7107,847104.0
2016-05-02 11:40:00,3.88,3.88,3.86,3.87,891168.0,3.7107,3.7107,3.6916,3.7011,891168.0
2016-05-02 11:50:00,3.87,3.88,3.86,3.86,1015800.0,3.7011,3.7107,3.6916,3.6916,1015800.0
2016-05-02 12:00:00,3.86,3.87,3.85,3.87,782856.0,3.6916,3.7011,3.682,3.7011,782856.0
2016-05-02 12:10:00,3.87,3.88,3.86,3.87,276192.0,3.7011,3.7107,3.6916,3.7011,276192.0
2016-05-02 12:20:00,3.87,3.88,3.87,3.87,476184.0,3.7011,3.7107,3.7011,3.7011,476184.0
2016-05-02 12:30:00,3.87,3.89,3.87,3.88,833640.0,3.7011,3.7203,3.7011,3.7107,833640.0
2016-05-02 12:40:00,3.88,3.89,3.87,3.89,1709472.0,3.7107,3.7203,3.7011,3.7203,1709472.0
2016-05-02 12:50:00,3.89,3.9,3.88,3.89,1849128.0,3.7203,3.7298,3.7107,3.7203,1849128.0
2016-05-02 13:00:00,3.89,3.89,3.88,3.88,506304.0,3.7203,3.7203,3.7107,3.7107,506304.0
2016-05-02 13:10:00,3.88,3.91,3.88,3.9,1734672.0,3.7107,3.7394,3.7107,3.7298,1734672.0
2016-05-02 13:20:00,3.91,3.91,3.9,3.91,826584.0,3.7394,3.7394,3.7298,3.7394,826584.0
2016-05-02 13:30:00,3.91,3.92,3.91,3.91,651672.0,3.7394,3.7489,3.7394,3.7394,651672.0
2016-05-02 13:40:00,3.91,3.93,3.91,3.93,1149264.0,3.7394,3.7585,3.7394,3.7585,1149264.0
2016-05-02 13:50:00,3.93,3.93,3.91,3.91,1135560.0,3.7585,3.7585,3.7394,3.7394,1135560.0
2016-05-02 14:00:00,3.92,3.93,3.91,3.93,846312.0,3.7489,3.7585,3.7394,3.7585,846312.0
2016-05-02 14:10:00,3.93,3.94,3.93,3.93,718128.0,3.7585,3.7681,3.7585,3.7585,718128.0
2016-05-02 14:20:00,3.93,3.94,3.93,3.94,871176.0,3.7585,3.7681,3.7585,3.7681,871176.0
2016-05-02 14:30:00,3.94,3.94,3.93,3.93,1194408.0,3.7681,3.7681,3.7585,3.7585,1194408.0
2016-05-02 14:40:00,3.93,3.95,3.93,3.94,1868112.0,3.7585,3.7776,3.7585,3.7681,1868112.0
2016-05-02 14:50:00,3.94,3.95,3.94,3.95,1497048.0,3.7681,3.7776,3.7681,3.7776,1497048.0
2016-05-02 15:00:00,3.95,3.96,3.95,3.96,1422072.0,3.7776,3.7872,3.7776,3.7872,1422072.0
2016-05-02 15:10:00,3.96,3.97,3.96,3.96,1371888.0,3.7872,3.7968,3.7872,3.7872,1371888.0
2016-05-02 15:20:00,3.96,3.96,3.95,3.96,744264.0,3.7872,3.7872,3.7776,3.7872,744264.0
2016-05-02 15:30:00,3.96,3.97,3.95,3.97,1761000.0,3.7872,3.7968,3.7776,3.7968,1761000.0
2016-05-02 15:40:00,3.97,3.98,3.97,3.97,1430400.0,3.7968,3.8063,3.7968,3.7968,1430400.0
2016-05-02 15:50:00,3.97,3.97,3.96,3.96,3166608.0,3.7968,3.7968,3.7872,3.7872,3166608.0
2016-05-03 09:30:00,3.88,3.9,3.87,3.9,3981168.0,3.7107,3.7298,3.7011,3.7298,3981168.0
2016-05-03 09:40:00,3.89,3.91,3.85,3.86,3590616.0,3.7203,3.7394,3.682,3.6916,3590616.0
2016-05-03 09:50:00,3.85,3.86,3.84,3.86,3112968.0,3.682,3.6916,3.6724,3.6916,3112968.0
2016-05-03 10:00:00,3.86,3.86,3.83,3.84,3017400.0,3.6916,3.6916,3.6629,3.6724,3017400.0
2016-05-03 10:10:00,3.84,3.85,3.82,3.84,3074592.0,3.6724,3.682,3.6533,3.6724,3074592.0
2016-05-03 10:20:00,3.85,3.87,3.84,3.86,2965104.0,3.682,3.7011,3.6724,3.6916,2965104.0
2016-05-03 10:30:00,3.86,3.86,3.84,3.84,1679400.0,3.6916,3.6916,3.6724,3.6724,1679400.0
2016-05-03 10:40:00,3.84,3.86,3.84,3.85,1690008.0,3.6724,3.6916,3.6724,3.682,1690008.0
2016-05-03 10:50:00,3.85,3.86,3.83,3.84,2132880.0,3.682,3.6916,3.6629,3.6724,2132880.0
2016-05-03 11:00:00,3.84,3.85,3.83,3.85,1486704.0,3.6724,3.682,3.6629,3.682,1486704.0
2016-05-03 11:10:00,3.85,3.86,3.84,3.84,678672.0,3.682,3.6916,3.6724,3.6724,678672.0
2016-05-03 11:20:00,3.84,3.85,3.84,3.85,930120.0,3.6724,3.682,3.6724,3.682,930120.0
2016-05-03 11:30:00,3.84,3.85,3.82,3.84,1438848.0,3.6724,3.682,3.6533,3.6724,1438848.0
2016-05-03 11:40:00,3.84,3.86,3.84,3.86,1472952.0,3.6724,3.6916,3.6724,3.6916,1472952.0
2016-05-03 11:50:00,3.86,3.87,3.85,3.85,1308864.0,3.6916,3.7011,3.682,3.682,1308864.0
2016-05-03 12:00:00,3.85,3.86,3.84,3.85,820920.0,3.682,3.6916,3.6724,3.682,820920.0
2016-05-03 12:10:00,3.85,3.85,3.83,3.84,1250400.0,3.682,3.682,3.6629,3.6724,1250400.0
2016-05-03 12:20:00,3.84,3.85,3.84,3.85,455496.0,3.6724,3.682,3.6724,3.682,455496.0
2016-05-03 12:30:00,3.85,3.87,3.85,3.87,819792.0,3.682,3.7011,3.682,3.7011,819792.0
2016-05-03 12:40:00,3.87,3.88,3.87,3.87,1823976.0,3.7011,3.7107,3.7011,3.7011,1823976.0
2016-05-03 12:50:00,3.87,3.89,3.87,3.89,1999296.0,3.7011,3.7203,3.7011,3.7203,1999296.0
2016-05-03 13:00:00,3.89,3.9,3.88,3.9,1989888.0,3.7203,3.7298,3.7107,3.7298,1989888.0
2016-05-03 13:10:00,3.9,3.9,3.89,3.9,1430568.0,3.7298,3.7298,3.7203,3.7298,1430568.0
2016-05-03 13:20:00,3.9,3.91,3.9,3.91,2299992.0,3.7298,3.7394,3.7298,3.7394,2299992.0
2016-05-03 13:30:00,3.91,3.92,3.9,3.92,1588488.0,3.7394,3.7489,3.7298,3.7489,1588488.0
2016-05-03 13:40:00,3.92,3.93,3.92,3.93,1560240.0,3.7489,3.7585,3.7489,3.7585,1560240.0
2016-05-03 13:50:00,3.92,3.93,3.91,3.91,1718016.0,3.7489,3.7585,3.7394,3.7394,1718016.0
2016-05-03 14:00:00,3.91,3.91,3.9,3.9,1026120.0,3.7394,3.7394,3.7298,3.7298,1026120.0
2016-05-03 14:10:00,3.9,3.91,3.87,3.88,2078592.0,3.7298,3.7394,3.7011,3.7107,2078592.0
2016-05-03 14:20:00,3.88,3.89,3.87,3.88,1025736.0,3.7107,3.7203,3.7011,3.7107,1025736.0
2016-05-03 14:30:00,3.88,3.9,3.88,3.89,1201968.0,3.7107,3.7298,3.7107,3.7203,1201968.0
2016-05-03 14:40:00,3.89,3.89,3.86,3.87,1562880.0,3.7203,3.7203,3.6916,3.7011,1562880.0
2016-05-03 14:50:00,3.87,3.89,3.87,3.88,765384.0,3.7011,3.7203,3.7011,3.7107,765384.0
2016-05-03 15:00:00,3.89,3.89,3.88,3.89,1118472.0,3.7203,3.7203,3.7107,3.7203,1118472.0
2016-05-03 15:10:00,3.89,3.89,3.86,3.87,1428480.0,3.7203,3.7203,3.6916,3.7011,1428480.0
2016-05-03 15:20:00,3.88,3.88,3.86,3.87,1005672.0,3.7107,3.7107,3.6916,3.7011,1005672.0
2016-05-03 15:30:00,3.87,3.87,3.84,3.85,1247424.0,3.7011,3.7011,3.6724,3.682,1247424.0
2016-05-03 15:40:00,3.85,3.86,3.84,3.86,1810368.0,3.682,3.6916,3.6724,3.6916,1810368.0
2016-05-03 15:50:00,3.86,3.86,3.85,3.85,3838632.0,3.6916,3.6916,3.682,3.682,3838632.0
2016-05-04 09:30:00,3.78,3.81,3.78,3.78,4494024.0,3.6151,3.6437,3.6151,3.6151,4494024.0
2016-05-04 09:40:00,3.78,3.79,3.77,3.78,5160480.0,3.6151,3.6246,3.6055,3.6151,5160480.0
2016-05-04 09:50:00,3.78,3.81,3.78,3.81,4746480.0,3.6151,3.6437,3.6151,3.6437,4746480.0
2016-05-04 10:00:00,3.81,3.82,3.8,3.8,4261032.0,3.6437,3.6533,3.6342,3.6342,4261032.0
2016-05-04 10:10:00,3.8,3.82,3.8,3.81,2982408.0,3.6342,3.6533,3.6342,3.6437,2982408.0
2016-05-04 10:20:00,3.82,3.82,3.8,3.8,771384.0,3.6533,3.6533,3.6342,3.6342,771384.0
2016-05-04 10:30:00,3.8,3.82,3.79,3.81,2020896.0,3.6342,3.6533,3.6246,3.6437,2020896.0
2016-05-04 10:40:00,3.81,3.81,3.79,3.79,1218048.0,3.6437,3.6437,3.6246,3.6246,1218048.0
2016-05-04 10:50:00,3.79,3.8,3.78,3.8,1210656.0,3.6246,3.6342,3.6151,3.6342,1210656.0
2016-05-04 11:00:00,3.8,3.81,3.8,3.8,1032696.0,3.6342,3.6437,3.6342,3.6342,1032696.0
2016-05-04 11:10:00,3.8,3.8,3.78,3.78,1000584.0,3.6342,3.6342,3.6151,3.6151,1000584.0
2016-05-04 11:20:00,3.78,3.78,3.76,3.77,1188528.0,3.6151,3.6151,3.5959,3.6055,1188528.0
2016-05-04 11:30:00,3.77,3.79,3.76,3.78,1451448.0,3.6055,3.6246,3.5959,3.6151,1451448.0
2016-05-04 11:40:00,3.78,3.79,3.78,3.78,901344.0,3.6151,3.6246,3.6151,3.6151,901344.0
2016-05-04 11:50:00,3.79,3.79,3.78,3.78,584040.0,3.6246,3.6246,3.6151,3.6151,584040.0
2016-05-04 12:00:00,3.78,3.8,3.78,3.79,927888.0,3.6151,3.6342,3.6151,3.6246,927888.0
2016-05-04 12:10:00,3.79,3.81,3.79,3.8,1184664.0,3.6246,3.6437,3.6246,3.6342,1184664.0
2016-05-04 12:20:00,3.8,3.81,3.79,3.79,776688.0,3.6342,3.6437,3.6246,3.6246,776688.0
2016-05-04 12:30:00,3.79,3.8,3.78,3.78,700632.0,3.6246,3.6342,3.6151,3.6151,700632.0
2016-05-04 12:40:00,3.78,3.78,3.77,3.77,1110384.0,3.6151,3.6151,3.6055,3.6055,1110384.0
2016-05-04 12:50:00,3.77,3.78,3.77,3.77,681576.0,3.6055,3.6151,3.6055,3.6055,681576.0
2016-05-04 13:00:00,3.77,3.78,3.76,3.77,849432.0,3.6055,3.6151,3.5959,3.6055,849432.0
2016-05-04 13:10:00,3.77,3.78,3.76,3.78,2797752.0,3.6055,3.6151,3.5959,3.6151,2797752.0
2016-05-04 13:20:00,3.78,3.79,3.77,3.79,827712.0,3.6151,3.6246,3.6055,3.6246,827712.0
2016-05-04 13:30:00,3.79,3.79,3.77,3.78,3495312.0,3.6246,3.6246,3.6055,3.6151,3495312.0
2016-05-04 13:40:00,3.78,3.79,3.77,3.78,3450528.0,3.6151,3.6246,3.6055,3.6151,3450528.0
2016-05-04 13:50:00,3.79,3.79,3.77,3.77,2024832.0,3.6246,3.6246,3.6055,3.6055,2024832.0
2016-05-04 14:00:00,3.77,3.77,3.75,3.76,2064864.0,3.6055,3.6055,3.5864,3.5959,2064864.0
2016-05-04 14:10:00,3.76,3.77,3.75,3.77,2059344.0,3.5959,3.6055,3.5864,3.6055,2059344.0
2016-05-04 14:20:00,3.77,3.79,3.76,3.79,1397256.0,3.6055,3.6246,3.5959,3.6246,1397256.0
2016-05-04 14:30:00,3.79,3.79,3.78,3.79,1052760.0,3.6246,3.6246,3.6151,3.6246,1052760.0
2016-05-04 14:40:00,3.79,3.79,3.78,3.78,757152.0,3.6246,3.6246,3.6151,3.6151,757152.0
2016-05-04 14:50:00,3.78,3.79,3.77,3.78,891672.0,3.6151,3.6246,3.6055,3.6151,891672.0
2016-05-04 15:00:00,3.78,3.78,3.76,3.77,1678248.0,3.6151,3.6151,3.5959,3.6055,1678248.0
2016-05-04 15:10:00,3.77,3.79,3.77,3.78,1521000.0,3.6055,3.6246,3.6055,3.6151,1521000.0
2016-05-04 15:20:00,3.78,3.79,3.78,3.78,957624.0,3.6151,3.6246,3.6151,3.6151,957624.0
2016-05-04 15:30:00,3.78,3.79,3.78,3.78,973272.0,3.6151,3.6246,3.6151,3.6151,973272.0
2016-05-04 15:40:00,3.78,3.8,3.78,3.8,2442048.0,3.6151,3.6342,3.6151,3.6342,2442048.0
2016-05-04 15:50:00,3.8,3.8,3.78,3.78,4726056.0,3.6342,3.6342,3.6151,3.6151,4726056.0
2016-05-05 09:30:00,3.82,3.83,3.8,3.82,3437184.0,3.6533,3.6629,3.6342,3.6533,3437184.0
2016-05-05 09:40:00,3.82,3.82,3.8,3.81,3705072.0,3.6533,3.6533,3.6342,3.6437,3705072.0
2016-05-05 09:50:00,3.81,3.81,3.78,3.79,2505864.0,3.6437,3.6437,3.6151,3.6246,2505864.0
2016-05-05 10:00:00,3.79,3.82,3.78,3.81,3412608.0,3.6246,3.6533,3.6151,3.6437,3412608.0
2016-05-05 10:10:00,3.82,3.84,3.81,3.82,3196560.0,3.6533,3.6724,3.6437,3.6533,3196560.0
2016-05-05 10:20:00,3.82,3.82,3.78,3.79,7934184.0,3.6533,3.6533,3.6151,3.6246,7934184.0
2016-05-05 10:30:00,3.78,3.8,3.78,3.79,1568352.0,3.6151,3.6342,3.6151,3.6246,1568352.0
2016-05-05 10:40:00,3.79,3.81,3.78,3.8,1755216.0,3.6246,3.6437,3.6151,3.6342,1755216.0
2016-05-05 10:50:00,3.8,3.81,3.79,3.81,1046472.0,3.6342,3.6437,3.6246,3.6437,1046472.0
2016-05-05 11:00:00,3.81,3.82,3.8,3.8,1582128.0,3.6437,3.6533,3.6342,3.6342,1582128.0
2016-05-05 11:10:00,3.8,3.82,3.8,3.82,1414920.0,3.6342,3.6533,3.6342,3.6533,1414920.0
2016-05-05 11:20:00,3.82,3.82,3.79,3.79,2275080.0,3.6533,3.6533,3.6246,3.6246,2275080.0
2016-05-05 11:30:00,3.79,3.83,3.79,3.83,1976808.0,3.6246,3.6629,3.6246,3.6629,1976808.0
2016-05-05 11:40:00,3.83,3.84,3.83,3.84,2698776.0,3.6629,3.6724,3.6629,3.6724,2698776.0
2016-05-05 11:50:00,3.84,3.84,3.82,3.83,524640.0,3.6724,3.6724,3.6533,3.6629,524640.0
2016-05-05 12:00:00,3.83,3.84,3.82,3.82,1255992.0,3.6629,3.6724,3.6533,3.6533,1255992.0
2016-05-05 12:10:00,3.82,3.83,3.82,3.82,453864.0,3.6533,3.6629,3.6533,3.6533,453864.0
2016-05-05 12:20:00,3.82,3.82,3.81,3.82,495792.0,3.6533,3.6533,3.6437,3.6533,495792.0
2016-05-05 12:30:00,3.82,3.82,3.81,3.81,405096.0,3.6533,3.6533,3.6437,3.6437,405096.0
2016-05-05 12:40:00,3.81,3.81,3.8,3.81,466800.0,3.6437,3.6437,3.6342,3.6437,466800.0
2016-05-05 12:50:00,3.81,3.81,3.81,3.81,667848.0,3.6437,3.6437,3.6437,3.6437,667848.0
2016-05-05 13:00:00,3.81,3.81,3.8,3.8,485160.0,3.6437,3.6437,3.6342,3.6342,485160.0
2016-05-05 13:10:00,3.79,3.8,3.77,3.78,2360280.0,3.6246,3.6342,3.6055,3.6151,2360280.0
2016-05-05 13:20:00,3.78,3.78,3.76,3.76,2567256.0,3.6151,3.6151,3.5959,3.5959,2567256.0
2016-05-05 13:30:00,3.76,3.77,3.75,3.76,1136928.0,3.5959,3.6055,3.5864,3.5959,1136928.0
2016-05-05 13:40:00,3.76,3.77,3.76,3.76,1284768.0,3.5959,3.6055,3.5959,3.5959,1284768.0
2016-05-05 13:50:00,3.76,3.77,3.76,3.77,1123992.0,3.5959,3.6055,3.5959,3.6055,1123992.0
2016-05-05 14:00:00,3.77,3.78,3.76,3.78,1068936.0,3.6055,3.6151,3.5959,3.6151,1068936.0
2016-05-05 14:10:00,3.78,3.78,3.77,3.77,1475040.0,3.6151,3.6151,3.6055,3.6055,1475040.0
2016-05-05 14:20:00,3.77,3.79,3.77,3.78,1178352.0,3.6055,3.6246,3.6055,3.6151,1178352.0
2016-05-05 14:30:00,3.78,3.78,3.77,3.78,456792.0,3.6151,3.6151,3.6055,3.6151,456792.0
2016-05-05 14:40:00,3.78,3.8,3.78,3.79,1598448.0,3.6151,3.6342,3.6151,3.6246,1598448.0
2016-05-05 14:50:00,3.79,3.79,3.77,3.77,1152216.0,3.6246,3.6246,3.6055,3.6055,1152216.0
2016-05-05 15:00:00,3.77,3.77,3.76,3.76,772176.0,3.6055,3.6055,3.5959,3.5959,772176.0
2016-05-05 15:10:00,3.77,3.78,3.76,3.77,1128216.0,3.6055,3.6151,3.5959,3.6055,1128216.0
2016-05-05 15:20:00,3.77,3.79,3.77,3.78,1850328.0,3.6055,3.6246,3.6055,3.6151,1850328.0
2016-05-05 15:30:00,3.78,3.78,3.76,3.77,963480.0,3.6151,3.6151,3.5959,3.6055,963480.0
2016-05-05 15:40:00,3.77,3.78,3.77,3.77,1614936.0,3.6055,3.6151,3.6055,3.6055,1614936.0
2016-05-05 15:50:00,3.77,3.78,3.76,3.78,2469192.0,3.6055,3.6151,3.5959,3.6151,2469192.0
2016-05-06 09:30:00,3.72,3.78,3.72,3.77,4813152.0,3.5577,3.6151,3.5577,3.6055,4813152.0
2016-05-06 09:40:00,3.77,3.8,3.76,3.76,4223376.0,3.6055,3.6342,3.5959,3.5959,4223376.0
2016-05-06 09:50:00,3.76,3.77,3.74,3.75,2183448.0,3.5959,3.6055,3.5768,3.5864,2183448.0
2016-05-06 10:00:00,3.75,3.78,3.74,3.77,3772704.0,3.5864,3.6151,3.5768,3.6055,3772704.0
2016-05-06 10:10:00,3.78,3.78,3.74,3.75,1029264.0,3.6151,3.6151,3.5768,3.5864,1029264.0
2016-05-06 10:20:00,3.74,3.74,3.72,3.74,2522568.0,3.5768,3.5768,3.5577,3.5768,2522568.0
2016-05-06 10:30:00,3.74,3.75,3.72,3.72,1630344.0,3.5768,3.5864,3.5577,3.5577,1630344.0
2016-05-06 10:40:00,3.72,3.73,3.71,3.71,3798720.0,3.5577,3.5672,3.5481,3.5481,3798720.0
2016-05-06 10:50:00,3.71,3.73,3.71,3.72,1120944.0,3.5481,3.5672,3.5481,3.5577,1120944.0
2016-05-06 11:00:00,3.72,3.73,3.72,3.72,717744.0,3.5577,3.5672,3.5577,3.5577,717744.0
2016-05-06 11:10:00,3.72,3.75,3.72,3.74,1789560.0,3.5577,3.5864,3.5577,3.5768,1789560.0
2016-05-06 11:20:00,3.75,3.75,3.74,3.75,1341864.0,3.5864,3.5864,3.5768,3.5864,1341864.0
2016-05-06 11:30:00,3.75,3.75,3.74,3.74,1194672.0,3.5864,3.5864,3.5768,3.5768,1194672.0
2016-05-06 11:40:00,3.74,3.74,3.73,3.73,982248.0,3.5768,3.5768,3.5672,3.5672,982248.0
2016-05-06 11:50:00,3.73,3.73,3.72,3.72,798720.0,3.5672,3.5672,3.5577,3.5577,798720.0
2016-05-06 12:00:00,3.72,3.73,3.71,3.72,330768.0,3.5577,3.5672,3.5481,3.5577,330768.0
2016-05-06 12:10:00,3.72,3.73,3.72,3.72,674232.0,3.5577,3.5672,3.5577,3.5577,674232.0
2016-05-06 12:20:00,3.72,3.72,3.71,3.72,3008112.0,3.5577,3.5577,3.5481,3.5577,3008112.0
2016-05-06 12:30:00,3.72,3.73,3.72,3.73,1005288.0,3.5577,3.5672,3.5577,3.5672,1005288.0
2016-05-06 12:40:00,3.73,3.74,3.73,3.73,1037016.0,3.5672,3.5768,3.5672,3.5672,1037016.0
2016-05-06 12:50:00,3.73,3.75,3.73,3.75,1111680.0,3.5672,3.5864,3.5672,3.5864,1111680.0
2016-05-06 13:00:00,3.75,3.77,3.75,3.77,1392504.0,3.5864,3.6055,3.5864,3.6055,1392504.0
2016-05-06 13:10:00,3.77,3.78,3.76,3.78,1654536.0,3.6055,3.6151,3.5959,3.6151,1654536.0
2016-05-06 13:20:00,3.78,3.78,3.77,3.77,1082304.0,3.6151,3.6151,3.6055,3.6055,1082304.0
2016-05-06 13:30:00,3.77,3.78,3.77,3.77,3468288.0,3.6055,3.6151,3.6055,3.6055,3468288.0
2016-05-06 13:40:00,3.77,3.78,3.76,3.77,523776.0,3.6055,3.6151,3.5959,3.6055,523776.0
2016-05-06 13:50:00,3.78,3.8,3.77,3.8,1442904.0,3.6151,3.6342,3.6055,3.6342,1442904.0
2016-05-06 14:00:00,3.8,3.83,3.8,3.83,3071496.0,3.6342,3.6629,3.6342,3.6629,3071496.0
2016-05-06 14:10:00,3.83,3.83,3.81,3.82,4539288.0,3.6629,3.6629,3.6437,3.6533,4539288.0
2016-05-06 14:20:00,3.82,3.83,3.81,3.81,4116984.0,3.6533,3.6629,3.6437,3.6437,4116984.0
2016-05-06 14:30:00,3.81,3.82,3.81,3.82,1384080.0,3.6437,3.6533,3.6437,3.6533,1384080.0
2016-05-06 14:40:00,3.82,3.83,3.82,3.82,1707432.0,3.6533,3.6629,3.6533,3.6533,1707432.0
2016-05-06 14:50:00,3.82,3.83,3.82,3.82,1377888.0,3.6533,3.6629,3.6533,3.6533,1377888.0
2016-05-06 15:00:00,3.82,3.83,3.82,3.82,1163976.0,3.6533,3.6629,3.6533,3.6533,1163976.0
2016-05-06 15:10:00,3.82,3.83,3.81,3.82,563016.0,3.6533,3.6629,3.6437,3.6533,563016.0
2016-05-06 15:20:00,3.82,3.83,3.82,3.82,555792.0,3.6533,3.6629,3.6533,3.6533,555792.0
2016-05-06 15:30:00,3.82,3.82,3.81,3.82,1204896.0,3.6533,3.6533,3.6437,3.6533,1204896.0
2016-05-06 15:40:00,3.82,3.82,3.81,3.81,1343880.0,3.6533,3.6533,3.6437,3.6437,1343880.0
2016-05-06 15:50:00,3.81,3.84,3.81,3.83,3095616.0,3.6437,3.6724,3.6437,3.6629,3095616.0
2016-05-09 09:30:00,3.84,3.88,3.83,3.87,5530152.0,3.6724,3.7107,3.6629,3.7011,5530152.0
2016-05-09 09:40:00,3.87,3.89,3.86,3.88,3643776.0,3.7011,3.7203,3.6916,3.7107,3643776.0
2016-05-09 09:50:00,3.88,3.9,3.87,3.9,2274552.0,3.7107,3.7298,3.7011,3.7298,2274552.0
2016-05-09 10:00:00,3.9,3.91,3.88,3.9,2859600.0,3.7298,3.7394,3.7107,3.7298,2859600.0
2016-05-09 10:10:00,3.9,3.91,3.89,3.89,2062944.0,3.7298,3.7394,3.7203,3.7203,2062944.0
2016-05-09 10:20:00,3.89,3.9,3.86,3.86,2904552.0,3.7203,3.7298,3.6916,3.6916,2904552.0
2016-05-09 10:30:00,3.86,3.87,3.85,3.86,2461320.0,3.6916,3.7011,3.682,3.6916,2461320.0
2016-05-09 10:40:00,3.86,3.88,3.86,3.88,2712888.0,3.6916,3.7107,3.6916,3.7107,2712888.0
2016-05-09 10:50:00,3.88,3.88,3.87,3.87,1749984.0,3.7107,3.7107,3.7011,3.7011,1749984.0
2016-05-09 11:00:00,3.87,3.89,3.87,3.88,2076768.0,3.7011,3.7203,3.7011,3.7107,2076768.0
2016-05-09 11:10:00,3.88,3.88,3.85,3.86,1028400.0,3.7107,3.7107,3.682,3.6916,1028400.0
2016-05-09 11:20:00,3.86,3.87,3.86,3.86,925776.0,3.6916,3.7011,3.6916,3.6916,925776.0
2016-05-09 11:30:00,3.86,3.87,3.85,3.87,885816.0,3.6916,3.7011,3.682,3.7011,885816.0
2016-05-09 11:40:00,3.87,3.88,3.87,3.88,971232.0,3.7011,3.7107,3.7011,3.7107,971232.0
2016-05-09 11:50:00,3.88,3.88,3.88,3.88,827256.0,3.7107,3.7107,3.7107,3.7107,827256.0
2016-05-09 12:00:00,3.87,3.88,3.86,3.86,703896.0,3.7011,3.7107,3.6916,3.6916,703896.0
2016-05-09 12:10:00,3.86,3.88,3.86,3.88,664080.0,3.6916,3.7107,3.6916,3.7107,664080.0
2016-05-09 12:20:00,3.88,3.89,3.87,3.89,879984.0,3.7107,3.7203,3.7011,3.7203,879984.0
2016-05-09 12:30:00,3.89,3.89,3.88,3.88,349800.0,3.7203,3.7203,3.7107,3.7107,349800.0
2016-05-09 12:40:00,3.88,3.89,3.88,3.88,598920.0,3.7107,3.7203,3.7107,3.7107,598920.0
2016-05-09 12:50:00,3.88,3.89,3.88,3.89,581280.0,3.7107,3.7203,3.7107,3.7203,581280.0
2016-05-09 13:00:00,3.88,3.89,3.88,3.89,745032.0,3.7107,3.7203,3.7107,3.7203,745032.0
2016-05-09 13:10:00,3.89,3.9,3.89,3.89,1638960.0,3.7203,3.7298,3.7203,3.7203,1638960.0
2016-05-09 13:20:00,3.89,3.89,3.89,3.89,263928.0,3.7203,3.7203,3.7203,3.7203,263928.0
2016-05-09 13:30:00,3.89,3.9,3.89,3.89,503400.0,3.7203,3.7298,3.7203,3.7203,503400.0
2016-05-09 13:40:00,3.9,3.9,3.89,3.9,468408.0,3.7298,3.7298,3.7203,3.7298,468408.0
2016-05-09 13:50:00,3.9,3.9,3.88,3.89,682416.0,3.7298,3.7298,3.7107,3.7203,682416.0
2016-05-09 14:00:00,3.88,3.89,3.87,3.88,664032.0,3.7107,3.7203,3.7011,3.7107,664032.0
2016-05-09 14:10:00,3.88,3.89,3.88,3.88,1025016.0,3.7107,3.7203,3.7107,3.7107,1025016.0
2016-05-09 14:20:00,3.88,3.89,3.88,3.89,697296.0,3.7107,3.7203,3.7107,3.7203,697296.0
2016-05-09 14:30:00,3.89,3.9,3.88,3.9,958080.0,3.7203,3.7298,3.7107,3.7298,958080.0
2016-05-09 14:40:00,3.89,3.9,3.89,3.9,652608.0,3.7203,3.7298,3.7203,3.7298,652608.0
2016-05-09 14:50:00,3.9,3.92,3.9,3.91,1463976.0,3.7298,3.7489,3.7298,3.7394,1463976.0
2016-05-09 15:00:00,3.91,3.92,3.9,3.9,812472.0,3.7394,3.7489,3.7298,3.7298,812472.0
2016-05-09 15:10:00,3.9,3.9,3.89,3.9,331320.0,3.7298,3.7298,3.7203,3.7298,331320.0
2016-05-09 15:20:00,3.9,3.9,3.89,3.89,566592.0,3.7298,3.7298,3.7203,3.7203,566592.0
2016-05-09 15:30:00,3.89,3.89,3.88,3.88,1610688.0,3.7203,3.7203,3.7107,3.7107,1610688.0
2016-05-09 15:40:00,3.88,3.89,3.87,3.88,1007448.0,3.7107,3.7203,3.7011,3.7107,1007448.0
2016-05-09 15:50:00,3.88,3.88,3.86,3.86,4853040.0,3.7107,3.7107,3.6916,3.6916,4853040.0
2016-05-10 09:30:00,3.91,3.92,3.89,3.89,3803016.0,3.7394,3.7489,3.7203,3.7203,3803016.0
2016-05-10 09:40:00,3.89,3.93,3.89,3.93,4083912.0,3.7203,3.7585,3.7203,3.7585,4083912.0
2016-05-10 09:50:00,3.93,3.94,3.92,3.93,2019768.0,3.7585,3.7681,3.7489,3.7585,2019768.0
2016-05-10 10:00:00,3.92,3.94,3.91,3.92,1872696.0,3.7489,3.7681,3.7394,3.7489,1872696.0
2016-05-10 10:10:00,3.92,3.94,3.92,3.93,1300680.0,3.7489,3.7681,3.7489,3.7585,1300680.0
2016-05-10 10:20:00,3.92,3.94,3.92,3.93,574920.0,3.7489,3.7681,3.7489,3.7585,574920.0
2016-05-10 10:30:00,3.93,3.96,3.93,3.95,1834728.0,3.7585,3.7872,3.7585,3.7776,1834728.0
2016-05-10 10:40:00,3.95,3.97,3.95,3.97,1982352.0,3.7776,3.7968,3.7776,3.7968,1982352.0
2016-05-10 10:50:00,3.97,3.97,3.96,3.96,1096344.0,3.7968,3.7968,3.7872,3.7872,1096344.0
2016-05-10 11:00:00,3.96,3.96,3.95,3.96,1376472.0,3.7872,3.7872,3.7776,3.7872,1376472.0
2016-05-10 11:10:00,3.96,3.97,3.96,3.96,1068288.0,3.7872,3.7968,3.7872,3.7872,1068288.0
2016-05-10 11:20:00,3.96,3.96,3.95,3.96,1054224.0,3.7872,3.7872,3.7776,3.7872,1054224.0
2016-05-10 11:30:00,3.96,3.97,3.96,3.97,2184144.0,3.7872,3.7968,3.7872,3.7968,2184144.0
2016-05-10 11:40:00,3.97,3.97,3.96,3.97,571776.0,3.7968,3.7968,3.7872,3.7968,571776.0
2016-05-10 11:50:00,3.96,3.98,3.96,3.98,752928.0,3.7872,3.8063,3.7872,3.8063,752928.0
2016-05-10 12:00:00,3.98,3.99,3.98,3.98,1571280.0,3.8063,3.8159,3.8063,3.8063,1571280.0
2016-05-10 12:10:00,3.98,3.99,3.98,3.98,2071584.0,3.8063,3.8159,3.8063,3.8063,2071584.0
2016-05-10 12:20:00,3.98,3.99,3.98,3.99,2662464.0,3.8063,3.8159,3.8063,3.8159,2662464.0
2016-05-10 12:30:00,3.99,3.99,3.98,3.98,1543272.0,3.8159,3.8159,3.8063,3.8063,1543272.0
2016-05-10 12:40:00,3.98,3.99,3.98,3.99,1639584.0,3.8063,3.8159,3.8063,3.8159,1639584.0
2016-05-10 12:50:00,3.99,4.0,3.99,3.99,2547936.0,3.8159,3.8255,3.8159,3.8159,2547936.0
2016-05-10 13:00:00,3.99,4.0,3.99,3.99,631992.0,3.8159,3.8255,3.8159,3.8159,631992.0
2016-05-10 13:10:00,3.99,3.99,3.98,3.98,696840.0,3.8159,3.8159,3.8063,3.8063,696840.0
2016-05-10 13:20:00,3.98,3.99,3.98,3.98,292944.0,3.8063,3.8159,3.8063,3.8063,292944.0
2016-05-10 13:30:00,3.98,3.99,3.98,3.99,883488.0,3.8063,3.8159,3.8063,3.8159,883488.0
2016-05-10 13:40:00,3.99,3.99,3.99,3.99,749040.0,3.8159,3.8159,3.8159,3.8159,749040.0
2016-05-10 13:50:00,3.99,4.0,3.99,4.0,592488.0,3.8159,3.8255,3.8159,3.8255,592488.0
2016-05-10 14:00:00,4.0,4.0,3.99,4.0,661800.0,3.8255,3.8255,3.8159,3.8255,661800.0
2016-05-10 14:10:00,4.0,4.0,3.99,4.0,497760.0,3.8255,3.8255,3.8159,3.8255,497760.0
2016-05-10 14:20:00,4.0,4.0,3.99,4.0,911640.0,3.8255,3.8255,3.8159,3.8255,911640.0
2016-05-10 14:30:00,4.0,4.0,4.0,4.0,454872.0,3.8255,3.8255,3.8255,3.8255,454872.0
2016-05-10 14:40:00,4.0,4.0,4.0,4.0,380616.0,3.8255,3.8255,3.8255,3.8255,380616.0
2016-05-10 14:50:00,4.0,4.0,4.0,4.0,295392.0,3.8255,3.8255,3.8255,3.8255,295392.0
2016-05-10 15:00:00,4.0,4.01,4.0,4.0,755424.0,3.8255,3.835,3.8255,3.8255,755424.0
2016-05-10 15:10:00,4.01,4.01,4.0,4.0,746832.0,3.835,3.835,3.8255,3.8255,746832.0
2016-05-10 15:20:00,4.0,4.02,4.0,4.01,706944.0,3.8255,3.8446,3.8255,3.835,706944.0
2016-05-10 15:30:00,4.01,4.01,4.01,4.01,469776.0,3.835,3.835,3.835,3.835,469776.0
2016-05-10 15:40:00,4.01,4.02,4.01,4.02,4288992.0,3.835,3.8446,3.835,3.8446,4288992.0
2016-05-10 15:50:00,4.02,4.03,4.02,4.02,2416752.0,3.8446,3.8541,3.8446,3.8446,2416752.0
2016-05-11 09:30:00,4.01,4.01,3.99,4.01,3110784.0,3.835,3.835,3.8159,3.835,3110784.0
2016-05-11 09:40:00,4.01,4.01,3.98,4.0,2319696.0,3.835,3.835,3.8063,3.8255,2319696.0
2016-05-11 09:50:00,4.0,4.01,3.99,4.01,1049352.0,3.8255,3.835,3.8159,3.835,1049352.0
2016-05-11 10:00:00,4.01,4.01,4.0,4.01,715128.0,3.835,3.835,3.8255,3.835,715128.0
2016-05-11 10:10:00,4.01,4.02,4.0,4.01,6653856.0,3.835,3.8446,3.8255,3.835,6653856.0
2016-05-11 10:20:00,4.01,4.03,4.01,4.02,3583608.0,3.835,3.8541,3.835,3.8446,3583608.0
2016-05-11 10:30:00,4.02,4.04,4.02,4.03,4038768.0,3.8446,3.8637,3.8446,3.8541,4038768.0
2016-05-11 10:40:00,4.03,4.03,4.01,4.01,1365240.0,3.8541,3.8541,3.835,3.835,1365240.0
2016-05-11 10:50:00,4.01,4.01,4.0,4.01,1176792.0,3.835,3.835,3.8255,3.835,1176792.0
2016-05-11 11:00:00,4.0,4.0,3.97,3.98,2834592.0,3.8255,3.8255,3.7968,3.8063,2834592.0
2016-05-11 11:10:00,3.98,3.99,3.98,3.99,806976.0,3.8063,3.8159,3.8063,3.8159,806976.0
2016-05-11 11:20:00,3.99,3.99,3.98,3.98,916248.0,3.8159,3.8159,3.8063,3.8063,916248.0
2016-05-11 11:30:00,3.99,4.0,3.98,3.98,1112832.0,3.8159,3.8255,3.8063,3.8063,1112832.0
2016-05-11 11:40:00,3.98,3.99,3.98,3.99,490368.0,3.8063,3.8159,3.8063,3.8159,490368.0
2016-05-11 11:50:00,3.99,3.99,3.98,3.98,415656.0,3.8159,3.8159,3.8063,3.8063,415656.0
2016-05-11 12:00:00,3.98,3.99,3.97,3.99,1037256.0,3.8063,3.8159,3.7968,3.8159,1037256.0
2016-05-11 12:10:00,3.99,4.0,3.99,4.0,392136.0,3.8159,3.8255,3.8159,3.8255,392136.0
2016-05-11 12:20:00,4.0,4.0,3.99,3.99,562728.0,3.8255,3.8255,3.8159,3.8159,562728.0
2016-05-11 12:30:00,3.99,4.0,3.99,4.0,681984.0,3.8159,3.8255,3.8159,3.8255,681984.0
2016-05-11 12:40:00,4.0,4.0,3.99,3.99,303072.0,3.8255,3.8255,3.8159,3.8159,303072.0
2016-05-11 12:50:00,3.99,3.99,3.98,3.99,390336.0,3.8159,3.8159,3.8063,3.8159,390336.0
2016-05-11 13:00:00,3.99,3.99,3.98,3.99,776328.0,3.8159,3.8159,3.8063,3.8159,776328.0
2016-05-11 13:10:00,3.98,3.99,3.98,3.98,204960.0,3.8063,3.8159,3.8063,3.8063,204960.0
2016-05-11 13:20:00,3.98,3.98,3.96,3.97,2104704.0,3.8063,3.8063,3.7872,3.7968,2104704.0
2016-05-11 13:30:00,3.97,3.97,3.96,3.97,547560.0,3.7968,3.7968,3.7872,3.7968,547560.0
2016-05-11 13:40:00,3.97,3.97,3.96,3.97,976632.0,3.7968,3.7968,3.7872,3.7968,976632.0
2016-05-11 13:50:00,3.97,3.97,3.95,3.96,724320.0,3.7968,3.7968,3.7776,3.7872,724320.0
2016-05-11 14:00:00,3.95,3.96,3.94,3.94,1757712.0,3.7776,3.7872,3.7681,3.7681,1757712.0
2016-05-11 14:10:00,3.94,3.95,3.94,3.94,962016.0,3.7681,3.7776,3.7681,3.7681,962016.0
2016-05-11 14:20:00,3.94,3.96,3.94,3.96,3545304.0,3.7681,3.7872,3.7681,3.7872,3545304.0
2016-05-11 14:30:00,3.95,3.96,3.95,3.95,1022976.0,3.7776,3.7872,3.7776,3.7776,1022976.0
2016-05-11 14:40:00,3.95,3.95,3.92,3.93,1615224.0,3.7776,3.7776,3.7489,3.7585,1615224.0
2016-05-11 14:50:00,3.93,3.93,3.92,3.93,686688.0,3.7585,3.7585,3.7489,3.7585,686688.0
2016-05-11 15:00:00,3.93,3.95,3.93,3.94,899904.0,3.7585,3.7776,3.7585,3.7681,899904.0
2016-05-11 15:10:00,3.94,3.95,3.93,3.93,719688.0,3.7681,3.7776,3.7585,3.7585,719688.0
2016-05-11 15:20:00,3.93,3.94,3.93,3.94,692688.0,3.7585,3.7681,3.7585,3.7681,692688.0
2016-05-11 15:30:00,3.94,3.95,3.93,3.93,3725592.0,3.7681,3.7776,3.7585,3.7585,3725592.0
2016-05-11 15:40:00,3.93,3.93,3.92,3.93,1780992.0,3.7585,3.7585,3.7489,3.7585,1780992.0
2016-05-11 15:50:00,3.93,3.93,3.91,3.92,3544848.0,3.7585,3.7585,3.7394,3.7489,3544848.0
2016-05-12 09:30:00,3.95,3.96,3.93,3.93,4069392.0,3.7776,3.7872,3.7585,3.7585,4069392.0
2016-05-12 09:40:00,3.93,3.93,3.9,3.92,4411752.0,3.7585,3.7585,3.7298,3.7489,4411752.0
2016-05-12 09:50:00,3.91,3.93,3.88,3.88,6872664.0,3.7394,3.7585,3.7107,3.7107,6872664.0
2016-05-12 10:00:00,3.88,3.89,3.88,3.88,1641288.0,3.7107,3.7203,3.7107,3.7107,1641288.0
2016-05-12 10:10:00,3.88,3.9,3.87,3.88,2128128.0,3.7107,3.7298,3.7011,3.7107,2128128.0
2016-05-12 10:20:00,3.88,3.89,3.87,3.87,1579320.0,3.7107,3.7203,3.7011,3.7011,1579320.0
2016-05-12 10:30:00,3.87,3.88,3.86,3.87,2781528.0,3.7011,3.7107,3.6916,3.7011,2781528.0
2016-05-12 10:40:00,3.87,3.87,3.84,3.84,2416080.0,3.7011,3.7011,3.6724,3.6724,2416080.0
2016-05-12 10:50:00,3.84,3.85,3.84,3.85,1516296.0,3.6724,3.682,3.6724,3.682,1516296.0
2016-05-12 11:00:00,3.85,3.85,3.81,3.81,2045544.0,3.682,3.682,3.6437,3.6437,2045544.0
2016-05-12 11:10:00,3.81,3.81,3.78,3.8,2085192.0,3.6437,3.6437,3.6151,3.6342,2085192.0
2016-05-12 11:20:00,3.8,3.81,3.8,3.81,1761312.0,3.6342,3.6437,3.6342,3.6437,1761312.0
2016-05-12 11:30:00,3.81,3.82,3.81,3.82,758688.0,3.6437,3.6533,3.6437,3.6533,758688.0
2016-05-12 11:40:00,3.81,3.82,3.81,3.81,503664.0,3.6437,3.6533,3.6437,3.6437,503664.0
2016-05-12 11:50:00,3.81,3.81,3.79,3.79,1073328.0,3.6437,3.6437,3.6246,3.6246,1073328.0
2016-05-12 12:00:00,3.79,3.81,3.78,3.81,2226120.0,3.6246,3.6437,3.6151,3.6437,2226120.0
2016-05-12 12:10:00,3.81,3.81,3.8,3.81,1154904.0,3.6437,3.6437,3.6342,3.6437,1154904.0
2016-05-12 12:20:00,3.81,3.81,3.81,3.81,1204224.0,3.6437,3.6437,3.6437,3.6437,1204224.0
2016-05-12 12:30:00,3.81,3.81,3.79,3.8,4351032.0,3.6437,3.6437,3.6246,3.6342,4351032.0
2016-05-12 12:40:00,3.79,3.82,3.79,3.82,1734048.0,3.6246,3.6533,3.6246,3.6533,1734048.0
2016-05-12 12:50:00,3.82,3.83,3.81,3.83,2003664.0,3.6533,3.6629,3.6437,3.6629,2003664.0
2016-05-12 13:00:00,3.83,3.83,3.82,3.82,915288.0,3.6629,3.6629,3.6533,3.6533,915288.0
2016-05-12 13:10:00,3.82,3.82,3.81,3.81,1388904.0,3.6533,3.6533,3.6437,3.6437,1388904.0
2016-05-12 13:20:00,3.82,3.83,3.81,3.83,709512.0,3.6533,3.6629,3.6437,3.6629,709512.0
2016-05-12 13:30:00,3.83,3.83,3.8,3.81,4249920.0,3.6629,3.6629,3.6342,3.6437,4249920.0
2016-05-12 13:40:00,3.81,3.83,3.8,3.82,1328280.0,3.6437,3.6629,3.6342,3.6533,1328280.0
2016-05-12 13:50:00,3.83,3.85,3.82,3.85,1655712.0,3.6629,3.682,3.6533,3.682,1655712.0
2016-05-12 14:00:00,3.85,3.87,3.85,3.86,3193872.0,3.682,3.7011,3.682,3.6916,3193872.0
2016-05-12 14:10:00,3.86,3.9,3.86,3.89,3490608.0,3.6916,3.7298,3.6916,3.7203,3490608.0
2016-05-12 14:20:00,3.89,3.9,3.88,3.89,1387104.0,3.7203,3.7298,3.7107,3.7203,1387104.0
2016-05-12 14:30:00,3.89,3.89,3.88,3.89,1263168.0,3.7203,3.7203,3.7107,3.7203,1263168.0
2016-05-12 14:40:00,3.89,3.92,3.88,3.92,1999272.0,3.7203,3.7489,3.7107,3.7489,1999272.0
2016-05-12 14:50:00,3.92,3.92,3.9,3.91,2729376.0,3.7489,3.7489,3.7298,3.7394,2729376.0
2016-05-12 15:00:00,3.91,3.91,3.9,3.9,2764896.0,3.7394,3.7394,3.7298,3.7298,2764896.0
2016-05-12 15:10:00,3.9,3.91,3.89,3.89,818856.0,3.7298,3.7394,3.7203,3.7203,818856.0
2016-05-12 15:20:00,3.89,3.9,3.88,3.89,998448.0,3.7203,3.7298,3.7107,3.7203,998448.0
2016-05-12 15:30:00,3.89,3.89,3.88,3.88,2874312.0,3.7203,3.7203,3.7107,3.7107,2874312.0
2016-05-12 15:40:00,3.88,3.89,3.88,3.88,1446960.0,3.7107,3.7203,3.7107,3.7107,1446960.0
2016-05-12 15:50:00,3.88,3.88,3.85,3.86,6346488.0,3.7107,3.7107,3.682,3.6916,6346488.0
2016-05-13 09:30:00,3.86,3.9,3.85,3.9,5138184.0,3.6916,3.7298,3.682,3.7298,5138184.0
2016-05-13 09:40:00,3.9,3.91,3.89,3.9,3451296.0,3.7298,3.7394,3.7203,3.7298,3451296.0
2016-05-13 09:50:00,3.91,3.91,3.87,3.88,1446984.0,3.7394,3.7394,3.7011,3.7107,1446984.0
2016-05-13 10:00:00,3.88,3.9,3.87,3.88,3305040.0,3.7107,3.7298,3.7011,3.7107,3305040.0
2016-05-13 10:10:00,3.88,3.89,3.86,3.89,1197384.0,3.7107,3.7203,3.6916,3.7203,1197384.0
2016-05-13 10:20:00,3.89,3.89,3.87,3.87,1034760.0,3.7203,3.7203,3.7011,3.7011,1034760.0
2016-05-13 10:30:00,3.87,3.88,3.85,3.86,1728480.0,3.7011,3.7107,3.682,3.6916,1728480.0
2016-05-13 10:40:00,3.87,3.88,3.85,3.86,908616.0,3.7011,3.7107,3.682,3.6916,908616.0
2016-05-13 10:50:00,3.86,3.89,3.86,3.87,1388256.0,3.6916,3.7203,3.6916,3.7011,1388256.0
2016-05-13 11:00:00,3.87,3.9,3.87,3.9,1626216.0,3.7011,3.7298,3.7011,3.7298,1626216.0
2016-05-13 11:10:00,3.9,3.91,3.89,3.89,898056.0,3.7298,3.7394,3.7203,3.7203,898056.0
2016-05-13 11:20:00,3.9,3.92,3.9,3.92,1414776.0,3.7298,3.7489,3.7298,3.7489,1414776.0
2016-05-13 11:30:00,3.92,3.92,3.9,3.91,924816.0,3.7489,3.7489,3.7298,3.7394,924816.0
2016-05-13 11:40:00,3.91,3.91,3.9,3.9,638280.0,3.7394,3.7394,3.7298,3.7298,638280.0
2016-05-13 11:50:00,3.9,3.91,3.89,3.9,502776.0,3.7298,3.7394,3.7203,3.7298,502776.0
2016-05-13 12:00:00,3.89,3.9,3.88,3.89,1997136.0,3.7203,3.7298,3.7107,3.7203,1997136.0
2016-05-13 12:10:00,3.89,3.9,3.88,3.9,2364552.0,3.7203,3.7298,3.7107,3.7298,2364552.0
2016-05-13 12:20:00,3.9,3.91,3.89,3.9,507888.0,3.7298,3.7394,3.7203,3.7298,507888.0
2016-05-13 12:30:00,3.9,3.91,3.89,3.89,737160.0,3.7298,3.7394,3.7203,3.7203,737160.0
2016-05-13 12:40:00,3.89,3.89,3.87,3.88,1183608.0,3.7203,3.7203,3.7011,3.7107,1183608.0
2016-05-13 12:50:00,3.88,3.88,3.86,3.86,753744.0,3.7107,3.7107,3.6916,3.6916,753744.0
2016-05-13 13:00:00,3.86,3.88,3.86,3.87,742248.0,3.6916,3.7107,3.6916,3.7011,742248.0
2016-05-13 13:10:00,3.88,3.88,3.87,3.87,1996248.0,3.7107,3.7107,3.7011,3.7011,1996248.0
2016-05-13 13:20:00,3.87,3.87,3.85,3.85,2482824.0,3.7011,3.7011,3.682,3.682,2482824.0
2016-05-13 13:30:00,3.85,3.86,3.84,3.84,3721680.0,3.682,3.6916,3.6724,3.6724,3721680.0
2016-05-13 13:40:00,3.84,3.85,3.83,3.84,2017752.0,3.6724,3.682,3.6629,3.6724,2017752.0
2016-05-13 13:50:00,3.84,3.84,3.82,3.83,4738776.0,3.6724,3.6724,3.6533,3.6629,4738776.0
2016-05-13 14:00:00,3.83,3.85,3.83,3.85,2250624.0,3.6629,3.682,3.6629,3.682,2250624.0
2016-05-13 14:10:00,3.85,3.85,3.83,3.84,710136.0,3.682,3.682,3.6629,3.6724,710136.0
2016-05-13 14:20:00,3.83,3.83,3.81,3.83,1619616.0,3.6629,3.6629,3.6437,3.6629,1619616.0
2016-05-13 14:30:00,3.82,3.83,3.81,3.81,1015632.0,3.6533,3.6629,3.6437,3.6437,1015632.0
2016-05-13 14:40:00,3.81,3.82,3.8,3.82,3530688.0,3.6437,3.6533,3.6342,3.6533,3530688.0
2016-05-13 14:50:00,3.82,3.82,3.8,3.82,3415320.0,3.6533,3.6533,3.6342,3.6533,3415320.0
2016-05-13 15:00:00,3.81,3.82,3.81,3.81,848232.0,3.6437,3.6533,3.6437,3.6437,848232.0
2016-05-13 15:10:00,3.81,3.83,3.81,3.83,1218288.0,3.6437,3.6629,3.6437,3.6629,1218288.0
2016-05-13 15:20:00,3.83,3.83,3.82,3.82,784920.0,3.6629,3.6629,3.6533,3.6533,784920.0
2016-05-13 15:30:00,3.82,3.84,3.82,3.83,808056.0,3.6533,3.6724,3.6533,3.6629,808056.0
2016-05-13 15:40:00,3.83,3.84,3.82,3.82,6231384.0,3.6629,3.6724,3.6533,3.6533,6231384.0
2016-05-13 15:50:00,3.82,3.82,3.82,3.82,3057000.0,3.6533,3.6533,3.6533,3.6533,3057000.0
2016-05-16 09:30:00,3.83,3.86,3.83,3.85,3383136.0,3.6629,3.6916,3.6629,3.682,3383136.0
2016-05-16 09:40:00,3.85,3.87,3.85,3.87,3454464.0,3.682,3.7011,3.682,3.7011,3454464.0
2016-05-16 09:50:00,3.87,3.88,3.86,3.88,1987968.0,3.7011,3.7107,3.6916,3.7107,1987968.0
2016-05-16 10:00:00,3.88,3.88,3.86,3.86,2193768.0,3.7107,3.7107,3.6916,3.6916,2193768.0
2016-05-16 10:10:00,3.86,3.87,3.86,3.86,1408920.0,3.6916,3.7011,3.6916,3.6916,1408920.0
2016-05-16 10:20:00,3.86,3.88,3.85,3.87,2003184.0,3.6916,3.7107,3.682,3.7011,2003184.0
2016-05-16 10:30:00,3.87,3.89,3.87,3.88,1117296.0,3.7011,3.7203,3.7011,3.7107,1117296.0
2016-05-16 10:40:00,3.88,3.89,3.87,3.89,590160.0,3.7107,3.7203,3.7011,3.7203,590160.0
2016-05-16 10:50:00,3.89,3.91,3.89,3.9,2627208.0,3.7203,3.7394,3.7203,3.7298,2627208.0
2016-05-16 11:00:00,3.91,3.92,3.9,3.92,2159952.0,3.7394,3.7489,3.7298,3.7489,2159952.0
2016-05-16 11:10:00,3.92,3.92,3.91,3.92,543744.0,3.7489,3.7489,3.7394,3.7489,543744.0
2016-05-16 11:20:00,3.92,3.92,3.91,3.92,647496.0,3.7489,3.7489,3.7394,3.7489,647496.0
2016-05-16 11:30:00,3.92,3.93,3.92,3.93,1040880.0,3.7489,3.7585,3.7489,3.7585,1040880.0
2016-05-16 11:40:00,3.93,3.94,3.93,3.94,780768.0,3.7585,3.7681,3.7585,3.7681,780768.0
2016-05-16 11:50:00,3.94,3.95,3.94,3.95,3335808.0,3.7681,3.7776,3.7681,3.7776,3335808.0
2016-05-16 12:00:00,3.95,3.95,3.94,3.95,640872.0,3.7776,3.7776,3.7681,3.7776,640872.0
2016-05-16 12:10:00,3.95,3.95,3.94,3.94,833664.0,3.7776,3.7776,3.7681,3.7681,833664.0
2016-05-16 12:20:00,3.94,3.94,3.93,3.93,1189440.0,3.7681,3.7681,3.7585,3.7585,1189440.0
2016-05-16 12:30:00,3.93,3.94,3.93,3.93,1466280.0,3.7585,3.7681,3.7585,3.7585,1466280.0
2016-05-16 12:40:00,3.93,3.94,3.93,3.94,3289704.0,3.7585,3.7681,3.7585,3.7681,3289704.0
2016-05-16 12:50:00,3.94,3.95,3.94,3.95,488040.0,3.7681,3.7776,3.7681,3.7776,488040.0
2016-05-16 13:00:00,3.95,3.96,3.94,3.95,983208.0,3.7776,3.7872,3.7681,3.7776,983208.0
2016-05-16 13:10:00,3.95,3.95,3.95,3.95,223872.0,3.7776,3.7776,3.7776,3.7776,223872.0
2016-05-16 13:20:00,3.95,3.96,3.95,3.95,467520.0,3.7776,3.7872,3.7776,3.7776,467520.0
2016-05-16 13:30:00,3.96,3.96,3.95,3.95,357216.0,3.7872,3.7872,3.7776,3.7776,357216.0
2016-05-16 13:40:00,3.95,3.96,3.95,3.96,1014120.0,3.7776,3.7872,3.7776,3.7872,1014120.0
2016-05-16 13:50:00,3.96,3.97,3.95,3.96,749832.0,3.7872,3.7968,3.7776,3.7872,749832.0
2016-05-16 14:00:00,3.96,3.98,3.96,3.97,1186704.0,3.7872,3.8063,3.7872,3.7968,1186704.0
2016-05-16 14:10:00,3.97,3.99,3.97,3.98,1119456.0,3.7968,3.8159,3.7968,3.8063,1119456.0
2016-05-16 14:20:00,3.98,4.0,3.98,3.99,1148784.0,3.8063,3.8255,3.8063,3.8159,1148784.0
2016-05-16 14:30:00,3.99,4.0,3.99,4.0,1033320.0,3.8159,3.8255,3.8159,3.8255,1033320.0
2016-05-16 14:40:00,3.99,4.0,3.99,4.0,552000.0,3.8159,3.8255,3.8159,3.8255,552000.0
2016-05-16 14:50:00,4.0,4.0,3.99,4.0,510864.0,3.8255,3.8255,3.8159,3.8255,510864.0
2016-05-16 15:00:00,3.99,4.01,3.99,4.0,1558152.0,3.8159,3.835,3.8159,3.8255,1558152.0
2016-05-16 15:10:00,4.0,4.0,3.99,3.99,699936.0,3.8255,3.8255,3.8159,3.8159,699936.0
2016-05-16 15:20:00,3.99,4.0,3.99,3.99,1335840.0,3.8159,3.8255,3.8159,3.8159,1335840.0
2016-05-16 15:30:00,3.99,3.99,3.97,3.98,1596336.0,3.8159,3.8159,3.7968,3.8063,1596336.0
2016-05-16 15:40:00,3.98,3.98,3.97,3.98,1891992.0,3.8063,3.8063,3.7968,3.8063,1891992.0
2016-05-16 15:50:00,3.98,3.98,3.96,3.96,3195696.0,3.8063,3.8063,3.7872,3.7872,3195696.0
2016-05-17 09:30:00,3.96,3.99,3.93,3.94,4087800.0,3.7872,3.8159,3.7585,3.7681,4087800.0
2016-05-17 09:40:00,3.94,3.95,3.91,3.93,4609104.0,3.7681,3.7776,3.7394,3.7585,4609104.0
2016-05-17 09:50:00,3.93,3.94,3.92,3.94,2167320.0,3.7585,3.7681,3.7489,3.7681,2167320.0
2016-05-17 10:00:00,3.94,3.94,3.91,3.91,4571592.0,3.7681,3.7681,3.7394,3.7394,4571592.0
2016-05-17 10:10:00,3.91,3.92,3.9,3.92,1562160.0,3.7394,3.7489,3.7298,3.7489,1562160.0
2016-05-17 10:20:00,3.92,3.93,3.9,3.9,1828200.0,3.7489,3.7585,3.7298,3.7298,1828200.0
2016-05-17 10:30:00,3.9,3.9,3.88,3.9,1847952.0,3.7298,3.7298,3.7107,3.7298,1847952.0
2016-05-17 10:40:00,3.91,3.92,3.9,3.91,1317528.0,3.7394,3.7489,3.7298,3.7394,1317528.0
2016-05-17 10:50:00,3.91,3.93,3.9,3.92,1215504.0,3.7394,3.7585,3.7298,3.7489,1215504.0
2016-05-17 11:00:00,3.92,3.92,3.9,3.91,1989960.0,3.7489,3.7489,3.7298,3.7394,1989960.0
2016-05-17 11:10:00,3.91,3.93,3.91,3.93,1563720.0,3.7394,3.7585,3.7394,3.7585,1563720.0
2016-05-17 11:20:00,3.93,3.93,3.9,3.91,1142544.0,3.7585,3.7585,3.7298,3.7394,1142544.0
2016-05-17 11:30:00,3.91,3.92,3.91,3.92,481224.0,3.7394,3.7489,3.7394,3.7489,481224.0
2016-05-17 11:40:00,3.92,3.93,3.91,3.93,751848.0,3.7489,3.7585,3.7394,3.7585,751848.0
2016-05-17 11:50:00,3.93,3.94,3.93,3.93,1359912.0,3.7585,3.7681,3.7585,3.7585,1359912.0
2016-05-17 12:00:00,3.93,3.94,3.92,3.92,661416.0,3.7585,3.7681,3.7489,3.7489,661416.0
2016-05-17 12:10:00,3.92,3.92,3.9,3.9,1245072.0,3.7489,3.7489,3.7298,3.7298,1245072.0
2016-05-17 12:20:00,3.9,3.91,3.9,3.9,946272.0,3.7298,3.7394,3.7298,3.7298,946272.0
2016-05-17 12:30:00,3.9,3.91,3.9,3.91,1521984.0,3.7298,3.7394,3.7298,3.7394,1521984.0
2016-05-17 12:40:00,3.91,3.91,3.89,3.9,804960.0,3.7394,3.7394,3.7203,3.7298,804960.0
2016-05-17 12:50:00,3.9,3.9,3.89,3.89,2209560.0,3.7298,3.7298,3.7203,3.7203,2209560.0
2016-05-17 13:00:00,3.89,3.9,3.89,3.9,651288.0,3.7203,3.7298,3.7203,3.7298,651288.0
2016-05-17 13:10:00,3.89,3.9,3.89,3.9,260304.0,3.7203,3.7298,3.7203,3.7298,260304.0
2016-05-17 13:20:00,3.9,3.9,3.89,3.9,517080.0,3.7298,3.7298,3.7203,3.7298,517080.0
2016-05-17 13:30:00,3.9,3.91,3.9,3.9,293232.0,3.7298,3.7394,3.7298,3.7298,293232.0
2016-05-17 13:40:00,3.9,3.9,3.89,3.89,295464.0,3.7298,3.7298,3.7203,3.7203,295464.0
2016-05-17 13:50:00,3.89,3.89,3.86,3.86,3243192.0,3.7203,3.7203,3.6916,3.6916,3243192.0
2016-05-17 14:00:00,3.86,3.86,3.84,3.84,2590992.0,3.6916,3.6916,3.6724,3.6724,2590992.0
2016-05-17 14:10:00,3.84,3.84,3.82,3.82,7469472.0,3.6724,3.6724,3.6533,3.6533,7469472.0
2016-05-17 14:20:00,3.82,3.82,3.8,3.82,4538112.0,3.6533,3.6533,3.6342,3.6533,4538112.0
2016-05-17 14:30:00,3.82,3.82,3.81,3.81,2100336.0,3.6533,3.6533,3.6437,3.6437,2100336.0
2016-05-17 14:40:00,3.81,3.83,3.81,3.82,1583088.0,3.6437,3.6629,3.6437,3.6533,1583088.0
2016-05-17 14:50:00,3.82,3.83,3.8,3.82,1795320.0,3.6533,3.6629,3.6342,3.6533,1795320.0
2016-05-17 15:00:00,3.82,3.84,3.82,3.83,1916208.0,3.6533,3.6724,3.6533,3.6629,1916208.0
2016-05-17 15:10:00,3.83,3.83,3.81,3.81,3878616.0,3.6629,3.6629,3.6437,3.6437,3878616.0
2016-05-17 15:20:00,3.81,3.81,3.78,3.8,2251392.0,3.6437,3.6437,3.6151,3.6342,2251392.0
2016-05-17 15:30:00,3.8,3.82,3.8,3.82,1596624.0,3.6342,3.6533,3.6342,3.6533,1596624.0
2016-05-17 15:40:00,3.83,3.83,3.8,3.81,1711776.0,3.6629,3.6629,3.6342,3.6437,1711776.0
2016-05-17 15:50:00,3.81,3.82,3.8,3.81,14615352.0,3.6437,3.6533,3.6342,3.6437,14615352.0
2016-05-18 09:30:00,3.79,3.82,3.79,3.8,5921424.0,3.6246,3.6533,3.6246,3.6342,5921424.0
2016-05-18 09:40:00,3.8,3.84,3.8,3.82,3643440.0,3.6342,3.6724,3.6342,3.6533,3643440.0
2016-05-18 09:50:00,3.82,3.84,3.82,3.84,3703872.0,3.6533,3.6724,3.6533,3.6724,3703872.0
2016-05-18 10:00:00,3.84,3.85,3.83,3.83,2713080.0,3.6724,3.682,3.6629,3.6629,2713080.0
2016-05-18 10:10:00,3.84,3.88,3.84,3.87,3798024.0,3.6724,3.7107,3.6724,3.7011,3798024.0
2016-05-18 10:20:00,3.87,3.89,3.87,3.89,3651576.0,3.7011,3.7203,3.7011,3.7203,3651576.0
2016-05-18 10:30:00,3.89,3.89,3.87,3.87,3356040.0,3.7203,3.7203,3.7011,3.7011,3356040.0
2016-05-18 10:40:00,3.87,3.89,3.87,3.88,720048.0,3.7011,3.7203,3.7011,3.7107,720048.0
2016-05-18 10:50:00,3.88,3.88,3.85,3.85,2315328.0,3.7107,3.7107,3.682,3.682,2315328.0
2016-05-18 11:00:00,3.86,3.88,3.86,3.86,2011176.0,3.6916,3.7107,3.6916,3.6916,2011176.0
2016-05-18 11:10:00,3.87,3.87,3.85,3.86,695448.0,3.7011,3.7011,3.682,3.6916,695448.0
2016-05-18 11:20:00,3.86,3.89,3.86,3.88,1106760.0,3.6916,3.7203,3.6916,3.7107,1106760.0
2016-05-18 11:30:00,3.88,3.89,3.87,3.88,771864.0,3.7107,3.7203,3.7011,3.7107,771864.0
2016-05-18 11:40:00,3.88,3.89,3.88,3.89,1228272.0,3.7107,3.7203,3.7107,3.7203,1228272.0
2016-05-18 11:50:00,3.89,3.9,3.87,3.87,3966120.0,3.7203,3.7298,3.7011,3.7011,3966120.0
2016-05-18 12:00:00,3.88,3.88,3.86,3.86,3573888.0,3.7107,3.7107,3.6916,3.6916,3573888.0
2016-05-18 12:10:00,3.86,3.87,3.86,3.87,701592.0,3.6916,3.7011,3.6916,3.7011,701592.0
2016-05-18 12:20:00,3.87,3.87,3.86,3.86,1339704.0,3.7011,3.7011,3.6916,3.6916,1339704.0
2016-05-18 12:30:00,3.86,3.87,3.86,3.87,782040.0,3.6916,3.7011,3.6916,3.7011,782040.0
2016-05-18 12:40:00,3.87,3.87,3.86,3.87,1058712.0,3.7011,3.7011,3.6916,3.7011,1058712.0
2016-05-18 12:50:00,3.87,3.89,3.86,3.89,981336.0,3.7011,3.7203,3.6916,3.7203,981336.0
2016-05-18 13:00:00,3.89,3.9,3.89,3.89,2265000.0,3.7203,3.7298,3.7203,3.7203,2265000.0
2016-05-18 13:10:00,3.89,3.9,3.89,3.9,692640.0,3.7203,3.7298,3.7203,3.7298,692640.0
2016-05-18 13:20:00,3.9,3.91,3.89,3.91,2481024.0,3.7298,3.7394,3.7203,3.7394,2481024.0
2016-05-18 13:30:00,3.91,3.92,3.9,3.91,3925200.0,3.7394,3.7489,3.7298,3.7394,3925200.0
2016-05-18 13:40:00,3.91,3.91,3.91,3.91,1193880.0,3.7394,3.7394,3.7394,3.7394,1193880.0
2016-05-18 13:50:00,3.91,3.91,3.89,3.9,2750784.0,3.7394,3.7394,3.7203,3.7298,2750784.0
2016-05-18 14:00:00,3.89,3.89,3.81,3.85,9026592.0,3.7203,3.7203,3.6437,3.682,9026592.0
2016-05-18 14:10:00,3.85,3.85,3.81,3.84,6645456.0,3.682,3.682,3.6437,3.6724,6645456.0
2016-05-18 14:20:00,3.84,3.84,3.79,3.79,5479584.0,3.6724,3.6724,3.6246,3.6246,5479584.0
2016-05-18 14:30:00,3.79,3.81,3.76,3.8,8897544.0,3.6246,3.6437,3.5959,3.6342,8897544.0
2016-05-18 14:40:00,3.8,3.82,3.79,3.82,5825544.0,3.6342,3.6533,3.6246,3.6533,5825544.0
2016-05-18 14:50:00,3.82,3.84,3.82,3.83,2498664.0,3.6533,3.6724,3.6533,3.6629,2498664.0
2016-05-18 15:00:00,3.83,3.86,3.83,3.85,2463720.0,3.6629,3.6916,3.6629,3.682,2463720.0
2016-05-18 15:10:00,3.85,3.85,3.81,3.83,1914504.0,3.682,3.682,3.6437,3.6629,1914504.0
2016-05-18 15:20:00,3.82,3.83,3.8,3.8,1691544.0,3.6533,3.6629,3.6342,3.6342,1691544.0
2016-05-18 15:30:00,3.8,3.83,3.8,3.8,1596096.0,3.6342,3.6629,3.6342,3.6342,1596096.0
2016-05-18 15:40:00,3.8,3.84,3.8,3.84,1537272.0,3.6342,3.6724,3.6342,3.6724,1537272.0
2016-05-18 15:50:00,3.83,3.85,3.83,3.85,4090344.0,3.6629,3.682,3.6629,3.682,4090344.0
2016-05-19 09:30:00,3.81,3.83,3.8,3.82,6420264.0,3.6437,3.6629,3.6342,3.6533,6420264.0
2016-05-19 09:40:00,3.82,3.84,3.81,3.81,3064104.0,3.6533,3.6724,3.6437,3.6437,3064104.0
2016-05-19 09:50:00,3.81,3.81,3.75,3.76,9903384.0,3.6437,3.6437,3.5864,3.5959,9903384.0
2016-05-19 10:00:00,3.75,3.77,3.74,3.75,12690936.0,3.5864,3.6055,3.5768,3.5864,12690936.0
2016-05-19 10:10:00,3.75,3.76,3.73,3.75,4888872.0,3.5864,3.5959,3.5672,3.5864,4888872.0
2016-05-19 10:20:00,3.75,3.77,3.74,3.76,3600432.0,3.5864,3.6055,3.5768,3.5959,3600432.0
2016-05-19 10:30:00,3.76,3.77,3.74,3.75,3034320.0,3.5959,3.6055,3.5768,3.5864,3034320.0
2016-05-19 10:40:00,3.75,3.77,3.74,3.77,3223896.0,3.5864,3.6055,3.5768,3.6055,3223896.0
2016-05-19 10:50:00,3.76,3.76,3.74,3.74,2674776.0,3.5959,3.5959,3.5768,3.5768,2674776.0
2016-05-19 11:00:00,3.74,3.75,3.72,3.73,6298248.0,3.5768,3.5864,3.5577,3.5672,6298248.0
2016-05-19 11:10:00,3.73,3.75,3.72,3.75,2189928.0,3.5672,3.5864,3.5577,3.5864,2189928.0
2016-05-19 11:20:00,3.75,3.75,3.73,3.74,1454520.0,3.5864,3.5864,3.5672,3.5768,1454520.0
2016-05-19 11:30:00,3.74,3.74,3.72,3.73,1881720.0,3.5768,3.5768,3.5577,3.5672,1881720.0
2016-05-19 11:40:00,3.73,3.73,3.71,3.72,1823352.0,3.5672,3.5672,3.5481,3.5577,1823352.0
2016-05-19 11:50:00,3.72,3.74,3.71,3.74,1402728.0,3.5577,3.5768,3.5481,3.5768,1402728.0
2016-05-19 12:00:00,3.74,3.75,3.73,3.75,1710624.0,3.5768,3.5864,3.5672,3.5864,1710624.0
2016-05-19 12:10:00,3.75,3.76,3.74,3.75,1385352.0,3.5864,3.5959,3.5768,3.5864,1385352.0
2016-05-19 12:20:00,3.75,3.76,3.73,3.73,1178088.0,3.5864,3.5959,3.5672,3.5672,1178088.0
2016-05-19 12:30:00,3.74,3.74,3.73,3.74,862368.0,3.5768,3.5768,3.5672,3.5768,862368.0
2016-05-19 12:40:00,3.74,3.74,3.73,3.73,449496.0,3.5768,3.5768,3.5672,3.5672,449496.0
2016-05-19 12:50:00,3.73,3.73,3.72,3.72,863616.0,3.5672,3.5672,3.5577,3.5577,863616.0
2016-05-19 13:00:00,3.72,3.74,3.72,3.73,1027320.0,3.5577,3.5768,3.5577,3.5672,1027320.0
2016-05-19 13:10:00,3.74,3.75,3.73,3.74,927072.0,3.5768,3.5864,3.5672,3.5768,927072.0
2016-05-19 13:20:00,3.75,3.76,3.74,3.75,791472.0,3.5864,3.5959,3.5768,3.5864,791472.0
2016-05-19 13:30:00,3.76,3.77,3.76,3.77,6261576.0,3.5959,3.6055,3.5959,3.6055,6261576.0
2016-05-19 13:40:00,3.77,3.78,3.76,3.77,4759848.0,3.6055,3.6151,3.5959,3.6055,4759848.0
2016-05-19 13:50:00,3.76,3.77,3.75,3.75,1158360.0,3.5959,3.6055,3.5864,3.5864,1158360.0
2016-05-19 14:00:00,3.75,3.77,3.75,3.77,1016232.0,3.5864,3.6055,3.5864,3.6055,1016232.0
2016-05-19 14:10:00,3.77,3.78,3.77,3.77,8645328.0,3.6055,3.6151,3.6055,3.6055,8645328.0
2016-05-19 14:20:00,3.77,3.78,3.76,3.78,1898952.0,3.6055,3.6151,3.5959,3.6151,1898952.0
2016-05-19 14:30:00,3.78,3.78,3.75,3.75,4582512.0,3.6151,3.6151,3.5864,3.5864,4582512.0
2016-05-19 14:40:00,3.75,3.75,3.74,3.74,1532880.0,3.5864,3.5864,3.5768,3.5768,1532880.0
2016-05-19 14:50:00,3.74,3.75,3.74,3.74,1247904.0,3.5768,3.5864,3.5768,3.5768,1247904.0
2016-05-19 15:00:00,3.74,3.78,3.74,3.78,2618640.0,3.5768,3.6151,3.5768,3.6151,2618640.0
2016-05-19 15:10:00,3.78,3.79,3.77,3.79,1615800.0,3.6151,3.6246,3.6055,3.6246,1615800.0
2016-05-19 15:20:00,3.79,3.81,3.79,3.79,3180672.0,3.6246,3.6437,3.6246,3.6246,3180672.0
2016-05-19 15:30:00,3.79,3.8,3.78,3.8,1351752.0,3.6246,3.6342,3.6151,3.6342,1351752.0
2016-05-19 15:40:00,3.8,3.81,3.79,3.81,1611696.0,3.6342,3.6437,3.6246,3.6437,1611696.0
2016-05-19 15:50:00,3.81,3.81,3.79,3.79,6614808.0,3.6437,3.6437,3.6246,3.6246,6614808.0
2016-05-20 09:30:00,3.84,3.87,3.83,3.86,6173304.0,3.6724,3.7011,3.6629,3.6916,6173304.0
2016-05-20 09:40:00,3.86,3.89,3.86,3.89,4733256.0,3.6916,3.7203,3.6916,3.7203,4733256.0
2016-05-20 09:50:00,3.89,3.91,3.89,3.91,4283736.0,3.7203,3.7394,3.7203,3.7394,4283736.0
2016-05-20 10:00:00,3.91,3.93,3.91,3.92,3138816.0,3.7394,3.7585,3.7394,3.7489,3138816.0
2016-05-20 10:10:00,3.92,3.94,3.92,3.93,2785080.0,3.7489,3.7681,3.7489,3.7585,2785080.0
2016-05-20 10:20:00,3.93,3.93,3.91,3.91,2976336.0,3.7585,3.7585,3.7394,3.7394,2976336.0
2016-05-20 10:30:00,3.91,3.92,3.91,3.92,1328136.0,3.7394,3.7489,3.7394,3.7489,1328136.0
2016-05-20 10:40:00,3.92,3.95,3.92,3.94,1883712.0,3.7489,3.7776,3.7489,3.7681,1883712.0
2016-05-20 10:50:00,3.94,3.94,3.92,3.93,1423248.0,3.7681,3.7681,3.7489,3.7585,1423248.0
2016-05-20 11:00:00,3.93,3.95,3.93,3.94,1423704.0,3.7585,3.7776,3.7585,3.7681,1423704.0
2016-05-20 11:10:00,3.94,3.95,3.93,3.94,1840656.0,3.7681,3.7776,3.7585,3.7681,1840656.0
2016-05-20 11:20:00,3.94,3.95,3.93,3.95,1268568.0,3.7681,3.7776,3.7585,3.7776,1268568.0
2016-05-20 11:30:00,3.95,3.96,3.94,3.96,1986456.0,3.7776,3.7872,3.7681,3.7872,1986456.0
2016-05-20 11:40:00,3.96,3.97,3.96,3.96,779376.0,3.7872,3.7968,3.7872,3.7872,779376.0
2016-05-20 11:50:00,3.96,3.96,3.95,3.95,1255968.0,3.7872,3.7872,3.7776,3.7776,1255968.0
2016-05-20 12:00:00,3.95,3.95,3.94,3.95,1282824.0,3.7776,3.7776,3.7681,3.7776,1282824.0
2016-05-20 12:10:00,3.95,3.95,3.94,3.95,458760.0,3.7776,3.7776,3.7681,3.7776,458760.0
2016-05-20 12:20:00,3.95,3.95,3.95,3.95,630720.0,3.7776,3.7776,3.7776,3.7776,630720.0
2016-05-20 12:30:00,3.95,3.96,3.94,3.95,741528.0,3.7776,3.7872,3.7681,3.7776,741528.0
2016-05-20 12:40:00,3.95,3.96,3.95,3.95,693360.0,3.7776,3.7872,3.7776,3.7776,693360.0
2016-05-20 12:50:00,3.95,3.95,3.95,3.95,316584.0,3.7776,3.7776,3.7776,3.7776,316584.0
2016-05-20 13:00:00,3.95,3.95,3.94,3.94,907344.0,3.7776,3.7776,3.7681,3.7681,907344.0
2016-05-20 13:10:00,3.94,3.94,3.93,3.94,896232.0,3.7681,3.7681,3.7585,3.7681,896232.0
2016-05-20 13:20:00,3.95,3.95,3.93,3.93,813840.0,3.7776,3.7776,3.7585,3.7585,813840.0
2016-05-20 13:30:00,3.93,3.93,3.92,3.92,1000200.0,3.7585,3.7585,3.7489,3.7489,1000200.0
2016-05-20 13:40:00,3.92,3.93,3.91,3.92,824592.0,3.7489,3.7585,3.7394,3.7489,824592.0
2016-05-20 13:50:00,3.91,3.92,3.91,3.92,779592.0,3.7394,3.7489,3.7394,3.7489,779592.0
2016-05-20 14:00:00,3.92,3.93,3.92,3.93,573936.0,3.7489,3.7585,3.7489,3.7585,573936.0
2016-05-20 14:10:00,3.93,3.93,3.92,3.93,541368.0,3.7585,3.7585,3.7489,3.7585,541368.0
2016-05-20 14:20:00,3.93,3.94,3.92,3.94,545880.0,3.7585,3.7681,3.7489,3.7681,545880.0
2016-05-20 14:30:00,3.94,3.94,3.93,3.93,281304.0,3.7681,3.7681,3.7585,3.7585,281304.0
2016-05-20 14:40:00,3.93,3.93,3.92,3.93,567528.0,3.7585,3.7585,3.7489,3.7585,567528.0
2016-05-20 14:50:00,3.93,3.93,3.92,3.92,623472.0,3.7585,3.7585,3.7489,3.7489,623472.0
2016-05-20 15:00:00,3.92,3.92,3.9,3.9,2437344.0,3.7489,3.7489,3.7298,3.7298,2437344.0
2016-05-20 15:10:00,3.9,3.91,3.9,3.91,447312.0,3.7298,3.7394,3.7298,3.7394,447312.0
2016-05-20 15:20:00,3.91,3.91,3.9,3.9,582720.0,3.7394,3.7394,3.7298,3.7298,582720.0
2016-05-20 15:30:00,3.9,3.91,3.9,3.91,959112.0,3.7298,3.7394,3.7298,3.7394,959112.0
2016-05-20 15:40:00,3.91,3.92,3.91,3.91,1068168.0,3.7394,3.7489,3.7394,3.7394,1068168.0
2016-05-20 15:50:00,3.91,3.92,3.91,3.92,3163392.0,3.7394,3.7489,3.7394,3.7489,3163392.0
2016-05-23 09:30:00,3.93,3.96,3.92,3.96,4681728.0,3.7585,3.7872,3.7489,3.7872,4681728.0
2016-05-23 09:40:00,3.96,3.97,3.95,3.96,4757400.0,3.7872,3.7968,3.7776,3.7872,4757400.0
2016-05-23 09:50:00,3.96,3.96,3.94,3.96,3290088.0,3.7872,3.7872,3.7681,3.7872,3290088.0
2016-05-23 10:00:00,3.96,3.97,3.95,3.96,2664576.0,3.7872,3.7968,3.7776,3.7872,2664576.0
2016-05-23 10:10:00,3.96,3.97,3.95,3.96,1695912.0,3.7872,3.7968,3.7776,3.7872,1695912.0
2016-05-23 10:20:00,3.96,3.97,3.95,3.96,1461360.0,3.7872,3.7968,3.7776,3.7872,1461360.0
2016-05-23 10:30:00,3.96,3.97,3.95,3.96,1228416.0,3.7872,3.7968,3.7776,3.7872,1228416.0
2016-05-23 10:40:00,3.96,3.96,3.95,3.95,877128.0,3.7872,3.7872,3.7776,3.7776,877128.0
2016-05-23 10:50:00,3.94,3.95,3.93,3.94,1106880.0,3.7681,3.7776,3.7585,3.7681,1106880.0
2016-05-23 11:00:00,3.94,3.96,3.94,3.96,605112.0,3.7681,3.7872,3.7681,3.7872,605112.0
2016-05-23 11:10:00,3.96,3.96,3.95,3.95,656640.0,3.7872,3.7872,3.7776,3.7776,656640.0
2016-05-23 11:20:00,3.95,3.95,3.94,3.95,557208.0,3.7776,3.7776,3.7681,3.7776,557208.0
2016-05-23 11:30:00,3.95,3.96,3.92,3.93,1567776.0,3.7776,3.7872,3.7489,3.7585,1567776.0
2016-05-23 11:40:00,3.92,3.94,3.92,3.94,852648.0,3.7489,3.7681,3.7489,3.7681,852648.0
2016-05-23 11:50:00,3.93,3.93,3.92,3.93,207048.0,3.7585,3.7585,3.7489,3.7585,207048.0
2016-05-23 12:00:00,3.93,3.94,3.93,3.93,699624.0,3.7585,3.7681,3.7585,3.7585,699624.0
2016-05-23 12:10:00,3.93,3.94,3.93,3.94,675336.0,3.7585,3.7681,3.7585,3.7681,675336.0
2016-05-23 12:20:00,3.94,3.94,3.93,3.94,319536.0,3.7681,3.7681,3.7585,3.7681,319536.0
2016-05-23 12:30:00,3.94,3.94,3.93,3.93,280488.0,3.7681,3.7681,3.7585,3.7585,280488.0
2016-05-23 12:40:00,3.93,3.95,3.93,3.95,725592.0,3.7585,3.7776,3.7585,3.7776,725592.0
2016-05-23 12:50:00,3.94,3.95,3.94,3.95,513888.0,3.7681,3.7776,3.7681,3.7776,513888.0
2016-05-23 13:00:00,3.95,3.95,3.94,3.94,354768.0,3.7776,3.7776,3.7681,3.7681,354768.0
2016-05-23 13:10:00,3.94,3.95,3.94,3.95,370728.0,3.7681,3.7776,3.7681,3.7776,370728.0
2016-05-23 13:20:00,3.95,3.95,3.94,3.94,557016.0,3.7776,3.7776,3.7681,3.7681,557016.0
2016-05-23 13:30:00,3.94,3.94,3.93,3.93,403416.0,3.7681,3.7681,3.7585,3.7585,403416.0
2016-05-23 13:40:00,3.93,3.93,3.93,3.93,178320.0,3.7585,3.7585,3.7585,3.7585,178320.0
2016-05-23 13:50:00,3.93,3.94,3.92,3.93,299568.0,3.7585,3.7681,3.7489,3.7585,299568.0
2016-05-23 14:00:00,3.93,3.94,3.93,3.93,275160.0,3.7585,3.7681,3.7585,3.7585,275160.0
2016-05-23 14:10:00,3.93,3.95,3.93,3.95,184440.0,3.7585,3.7776,3.7585,3.7776,184440.0
2016-05-23 14:20:00,3.94,3.95,3.93,3.95,741192.0,3.7681,3.7776,3.7585,3.7776,741192.0
2016-05-23 14:30:00,3.94,3.95,3.94,3.94,127344.0,3.7681,3.7776,3.7681,3.7681,127344.0
2016-05-23 14:40:00,3.94,3.95,3.94,3.94,329976.0,3.7681,3.7776,3.7681,3.7681,329976.0
2016-05-23 14:50:00,3.94,3.95,3.93,3.93,445608.0,3.7681,3.7776,3.7585,3.7585,445608.0
2016-05-23 15:00:00,3.93,3.94,3.92,3.93,478176.0,3.7585,3.7681,3.7489,3.7585,478176.0
2016-05-23 15:10:00,3.93,3.93,3.91,3.91,678720.0,3.7585,3.7585,3.7394,3.7394,678720.0
2016-05-23 15:20:00,3.91,3.92,3.91,3.91,568056.0,3.7394,3.7489,3.7394,3.7394,568056.0
2016-05-23 15:30:00,3.91,3.92,3.91,3.92,1092840.0,3.7394,3.7489,3.7394,3.7489,1092840.0
2016-05-23 15:40:00,3.91,3.92,3.91,3.91,1284072.0,3.7394,3.7489,3.7394,3.7394,1284072.0
2016-05-23 15:50:00,3.91,3.91,3.89,3.9,3039744.0,3.7394,3.7394,3.7203,3.7298,3039744.0
2016-05-24 09:30:00,3.97,4.01,3.97,4.01,8185632.0,3.7968,3.835,3.7968,3.835,8185632.0
2016-05-24 09:40:00,4.01,4.02,4.0,4.02,4622040.0,3.835,3.8446,3.8255,3.8446,4622040.0
2016-05-24 09:50:00,4.02,4.04,4.02,4.03,4298568.0,3.8446,3.8637,3.8446,3.8541,4298568.0
2016-05-24 10:00:00,4.03,4.06,4.03,4.05,4595808.0,3.8541,3.8828,3.8541,3.8733,4595808.0
2016-05-24 10:10:00,4.05,4.07,4.05,4.07,1548072.0,3.8733,3.8924,3.8733,3.8924,1548072.0
2016-05-24 10:20:00,4.07,4.08,4.06,4.07,1811736.0,3.8924,3.902,3.8828,3.8924,1811736.0
2016-05-24 10:30:00,4.08,4.09,4.07,4.09,2843832.0,3.902,3.9115,3.8924,3.9115,2843832.0
2016-05-24 10:40:00,4.09,4.1,4.08,4.09,2495736.0,3.9115,3.9211,3.902,3.9115,2495736.0
2016-05-24 10:50:00,4.09,4.09,4.09,4.09,2120064.0,3.9115,3.9115,3.9115,3.9115,2120064.0
2016-05-24 11:00:00,4.09,4.1,4.09,4.09,1669536.0,3.9115,3.9211,3.9115,3.9115,1669536.0
2016-05-24 11:10:00,4.09,4.1,4.09,4.1,2007000.0,3.9115,3.9211,3.9115,3.9211,2007000.0
2016-05-24 11:20:00,4.1,4.11,4.1,4.1,1716792.0,3.9211,3.9307,3.9211,3.9211,1716792.0
2016-05-24 11:30:00,4.1,4.1,4.1,4.1,1512552.0,3.9211,3.9211,3.9211,3.9211,1512552.0
2016-05-24 11:40:00,4.1,4.11,4.1,4.11,1387464.0,3.9211,3.9307,3.9211,3.9307,1387464.0
2016-05-24 11:50:00,4.11,4.12,4.1,4.12,1088016.0,3.9307,3.9402,3.9211,3.9402,1088016.0
2016-05-24 12:00:00,4.12,4.12,4.11,4.12,948432.0,3.9402,3.9402,3.9307,3.9402,948432.0
2016-05-24 12:10:00,4.12,4.12,4.11,4.11,734520.0,3.9402,3.9402,3.9307,3.9307,734520.0
2016-05-24 12:20:00,4.11,4.11,4.1,4.11,920616.0,3.9307,3.9307,3.9211,3.9307,920616.0
2016-05-24 12:30:00,4.11,4.11,4.11,4.11,410856.0,3.9307,3.9307,3.9307,3.9307,410856.0
2016-05-24 12:40:00,4.11,4.11,4.11,4.11,586968.0,3.9307,3.9307,3.9307,3.9307,586968.0
2016-05-24 12:50:00,4.11,4.12,4.11,4.12,823680.0,3.9307,3.9402,3.9307,3.9402,823680.0
2016-05-24 13:00:00,4.12,4.13,4.12,4.12,1320024.0,3.9402,3.9498,3.9402,3.9402,1320024.0
2016-05-24 13:10:00,4.12,4.13,4.12,4.12,278760.0,3.9402,3.9498,3.9402,3.9402,278760.0
2016-05-24 13:20:00,4.12,4.12,4.12,4.12,298368.0,3.9402,3.9402,3.9402,3.9402,298368.0
2016-05-24 13:30:00,4.12,4.13,4.11,4.12,1104456.0,3.9402,3.9498,3.9307,3.9402,1104456.0
2016-05-24 13:40:00,4.11,4.12,4.11,4.12,1347552.0,3.9307,3.9402,3.9307,3.9402,1347552.0
2016-05-24 13:50:00,4.12,4.13,4.12,4.12,752904.0,3.9402,3.9498,3.9402,3.9402,752904.0
2016-05-24 14:00:00,4.12,4.13,4.12,4.12,585504.0,3.9402,3.9498,3.9402,3.9402,585504.0
2016-05-24 14:10:00,4.12,4.14,4.12,4.13,1316496.0,3.9402,3.9593,3.9402,3.9498,1316496.0
2016-05-24 14:20:00,4.13,4.13,4.12,4.13,1267920.0,3.9498,3.9498,3.9402,3.9498,1267920.0
2016-05-24 14:30:00,4.13,4.13,4.12,4.12,1182744.0,3.9498,3.9498,3.9402,3.9402,1182744.0
2016-05-24 14:40:00,4.12,4.13,4.12,4.13,794208.0,3.9402,3.9498,3.9402,3.9498,794208.0
2016-05-24 14:50:00,4.13,4.14,4.13,4.13,1643952.0,3.9498,3.9593,3.9498,3.9498,1643952.0
2016-05-24 15:00:00,4.13,4.14,4.13,4.13,262320.0,3.9498,3.9593,3.9498,3.9498,262320.0
2016-05-24 15:10:00,4.13,4.14,4.13,4.14,1014936.0,3.9498,3.9593,3.9498,3.9593,1014936.0
2016-05-24 15:20:00,4.14,4.15,4.14,4.14,3780696.0,3.9593,3.9689,3.9593,3.9593,3780696.0
2016-05-24 15:30:00,4.15,4.15,4.13,4.14,1240704.0,3.9689,3.9689,3.9498,3.9593,1240704.0
2016-05-24 15:40:00,4.14,4.14,4.13,4.14,1748568.0,3.9593,3.9593,3.9498,3.9593,1748568.0
2016-05-24 15:50:00,4.14,4.15,4.14,4.14,2829456.0,3.9593,3.9689,3.9593,3.9593,2829456.0
2016-05-25 09:30:00,4.19,4.2,4.18,4.19,7518312.0,4.0072,4.0167,3.9976,4.0072,7518312.0
2016-05-25 09:40:00,4.19,4.19,4.16,4.18,4235352.0,4.0072,4.0072,3.9785,3.9976,4235352.0
2016-05-25 09:50:00,4.18,4.22,4.18,4.21,6224688.0,3.9976,4.0359,3.9976,4.0263,6224688.0
2016-05-25 10:00:00,4.21,4.23,4.21,4.22,4424832.0,4.0263,4.0454,4.0263,4.0359,4424832.0
2016-05-25 10:10:00,4.22,4.24,4.22,4.24,2182968.0,4.0359,4.055,4.0359,4.055,2182968.0
2016-05-25 10:20:00,4.24,4.24,4.22,4.22,2041608.0,4.055,4.055,4.0359,4.0359,2041608.0
2016-05-25 10:30:00,4.22,4.23,4.21,4.22,1589160.0,4.0359,4.0454,4.0263,4.0359,1589160.0
2016-05-25 10:40:00,4.22,4.23,4.22,4.22,1491696.0,4.0359,4.0454,4.0359,4.0359,1491696.0
2016-05-25 10:50:00,4.22,4.23,4.21,4.22,1724328.0,4.0359,4.0454,4.0263,4.0359,1724328.0
2016-05-25 11:00:00,4.22,4.24,4.22,4.22,2456832.0,4.0359,4.055,4.0359,4.0359,2456832.0
2016-05-25 11:10:00,4.22,4.22,4.2,4.21,1449312.0,4.0359,4.0359,4.0167,4.0263,1449312.0
2016-05-25 11:20:00,4.21,4.21,4.2,4.21,1213872.0,4.0263,4.0263,4.0167,4.0263,1213872.0
2016-05-25 11:30:00,4.21,4.22,4.2,4.2,1192320.0,4.0263,4.0359,4.0167,4.0167,1192320.0
2016-05-25 11:40:00,4.21,4.22,4.2,4.21,845040.0,4.0263,4.0359,4.0167,4.0263,845040.0
2016-05-25 11:50:00,4.21,4.22,4.21,4.22,607104.0,4.0263,4.0359,4.0263,4.0359,607104.0
2016-05-25 12:00:00,4.22,4.23,4.22,4.22,646536.0,4.0359,4.0454,4.0359,4.0359,646536.0
2016-05-25 12:10:00,4.22,4.23,4.22,4.22,517848.0,4.0359,4.0454,4.0359,4.0359,517848.0
2016-05-25 12:20:00,4.22,4.22,4.22,4.22,294768.0,4.0359,4.0359,4.0359,4.0359,294768.0
2016-05-25 12:30:00,4.22,4.22,4.22,4.22,381048.0,4.0359,4.0359,4.0359,4.0359,381048.0
2016-05-25 12:40:00,4.22,4.23,4.22,4.22,359808.0,4.0359,4.0454,4.0359,4.0359,359808.0
2016-05-25 12:50:00,4.23,4.23,4.22,4.23,351384.0,4.0454,4.0454,4.0359,4.0454,351384.0
2016-05-25 13:00:00,4.23,4.26,4.23,4.26,2182392.0,4.0454,4.0741,4.0454,4.0741,2182392.0
2016-05-25 13:10:00,4.26,4.26,4.25,4.26,671952.0,4.0741,4.0741,4.0645,4.0741,671952.0
2016-05-25 13:20:00,4.25,4.26,4.25,4.26,1194456.0,4.0645,4.0741,4.0645,4.0741,1194456.0
2016-05-25 13:30:00,4.26,4.26,4.26,4.26,495888.0,4.0741,4.0741,4.0741,4.0741,495888.0
2016-05-25 13:40:00,4.26,4.26,4.25,4.25,1109616.0,4.0741,4.0741,4.0645,4.0645,1109616.0
2016-05-25 13:50:00,4.25,4.26,4.25,4.25,469272.0,4.0645,4.0741,4.0645,4.0645,469272.0
2016-05-25 14:00:00,4.26,4.26,4.24,4.24,998904.0,4.0741,4.0741,4.055,4.055,998904.0
2016-05-25 14:10:00,4.24,4.25,4.23,4.24,405384.0,4.055,4.0645,4.0454,4.055,405384.0
2016-05-25 14:20:00,4.24,4.24,4.23,4.24,339144.0,4.055,4.055,4.0454,4.055,339144.0
2016-05-25 14:30:00,4.24,4.25,4.23,4.25,1345464.0,4.055,4.0645,4.0454,4.0645,1345464.0
2016-05-25 14:40:00,4.24,4.25,4.23,4.23,1022328.0,4.055,4.0645,4.0454,4.0454,1022328.0
2016-05-25 14:50:00,4.23,4.23,4.21,4.21,2164728.0,4.0454,4.0454,4.0263,4.0263,2164728.0
2016-05-25 15:00:00,4.21,4.22,4.21,4.22,1258752.0,4.0263,4.0359,4.0263,4.0359,1258752.0
2016-05-25 15:10:00,4.22,4.23,4.21,4.23,1095120.0,4.0359,4.0454,4.0263,4.0454,1095120.0
2016-05-25 15:20:00,4.22,4.25,4.22,4.25,1507920.0,4.0359,4.0645,4.0359,4.0645,1507920.0
2016-05-25 15:30:00,4.25,4.25,4.24,4.24,1527888.0,4.0645,4.0645,4.055,4.055,1527888.0
2016-05-25 15:40:00,4.24,4.24,4.22,4.22,1927560.0,4.055,4.055,4.0359,4.0359,1927560.0
2016-05-25 15:50:00,4.22,4.24,4.22,4.23,3626520.0,4.0359,4.055,4.0359,4.0454,3626520.0
2016-05-26 09:30:00,4.24,4.26,4.22,4.24,5781840.0,4.055,4.0741,4.0359,4.055,5781840.0
2016-05-26 09:40:00,4.24,4.26,4.23,4.23,3620520.0,4.055,4.0741,4.0454,4.0454,3620520.0
2016-05-26 09:50:00,4.23,4.23,4.21,4.21,2425488.0,4.0454,4.0454,4.0263,4.0263,2425488.0
2016-05-26 10:00:00,4.22,4.23,4.21,4.22,1854912.0,4.0359,4.0454,4.0263,4.0359,1854912.0
2016-05-26 10:10:00,4.22,4.25,4.22,4.25,3427872.0,4.0359,4.0645,4.0359,4.0645,3427872.0
2016-05-26 10:20:00,4.25,4.25,4.24,4.24,1123008.0,4.0645,4.0645,4.055,4.055,1123008.0
2016-05-26 10:30:00,4.24,4.26,4.24,4.25,2764176.0,4.055,4.0741,4.055,4.0645,2764176.0
2016-05-26 10:40:00,4.25,4.26,4.24,4.24,949080.0,4.0645,4.0741,4.055,4.055,949080.0
2016-05-26 10:50:00,4.24,4.25,4.23,4.23,1223736.0,4.055,4.0645,4.0454,4.0454,1223736.0
2016-05-26 11:00:00,4.23,4.24,4.23,4.24,1261704.0,4.0454,4.055,4.0454,4.055,1261704.0
2016-05-26 11:10:00,4.24,4.25,4.24,4.24,1060992.0,4.055,4.0645,4.055,4.055,1060992.0
2016-05-26 11:20:00,4.24,4.25,4.23,4.25,1120536.0,4.055,4.0645,4.0454,4.0645,1120536.0
2016-05-26 11:30:00,4.25,4.26,4.25,4.25,952008.0,4.0645,4.0741,4.0645,4.0645,952008.0
2016-05-26 11:40:00,4.25,4.26,4.24,4.24,604176.0,4.0645,4.0741,4.055,4.055,604176.0
2016-05-26 11:50:00,4.24,4.25,4.24,4.24,579360.0,4.055,4.0645,4.055,4.055,579360.0
2016-05-26 12:00:00,4.24,4.25,4.24,4.24,570168.0,4.055,4.0645,4.055,4.055,570168.0
2016-05-26 12:10:00,4.24,4.24,4.24,4.24,407112.0,4.055,4.055,4.055,4.055,407112.0
2016-05-26 12:20:00,4.24,4.24,4.23,4.24,403056.0,4.055,4.055,4.0454,4.055,403056.0
2016-05-26 12:30:00,4.24,4.24,4.24,4.24,121152.0,4.055,4.055,4.055,4.055,121152.0
2016-05-26 12:40:00,4.25,4.25,4.24,4.24,315024.0,4.0645,4.0645,4.055,4.055,315024.0
2016-05-26 12:50:00,4.24,4.24,4.23,4.24,793608.0,4.055,4.055,4.0454,4.055,793608.0
2016-05-26 13:00:00,4.23,4.24,4.23,4.24,234864.0,4.0454,4.055,4.0454,4.055,234864.0
2016-05-26 13:10:00,4.24,4.25,4.23,4.25,756720.0,4.055,4.0645,4.0454,4.0645,756720.0
2016-05-26 13:20:00,4.25,4.25,4.25,4.25,765888.0,4.0645,4.0645,4.0645,4.0645,765888.0
2016-05-26 13:30:00,4.25,4.25,4.25,4.25,569568.0,4.0645,4.0645,4.0645,4.0645,569568.0
2016-05-26 13:40:00,4.25,4.26,4.25,4.26,243552.0,4.0645,4.0741,4.0645,4.0741,243552.0
2016-05-26 13:50:00,4.25,4.26,4.25,4.25,782736.0,4.0645,4.0741,4.0645,4.0645,782736.0
2016-05-26 14:00:00,4.25,4.26,4.25,4.26,583776.0,4.0645,4.0741,4.0645,4.0741,583776.0
2016-05-26 14:10:00,4.26,4.26,4.26,4.26,902376.0,4.0741,4.0741,4.0741,4.0741,902376.0
2016-05-26 14:20:00,4.26,4.27,4.26,4.26,1162416.0,4.0741,4.0837,4.0741,4.0741,1162416.0
2016-05-26 14:30:00,4.27,4.27,4.26,4.26,558840.0,4.0837,4.0837,4.0741,4.0741,558840.0
2016-05-26 14:40:00,4.26,4.27,4.26,4.26,259536.0,4.0741,4.0837,4.0741,4.0741,259536.0
2016-05-26 14:50:00,4.26,4.26,4.26,4.26,390600.0,4.0741,4.0741,4.0741,4.0741,390600.0
2016-05-26 15:00:00,4.26,4.27,4.26,4.26,423864.0,4.0741,4.0837,4.0741,4.0741,423864.0
2016-05-26 15:10:00,4.26,4.27,4.26,4.27,899544.0,4.0741,4.0837,4.0741,4.0837,899544.0
2016-05-26 15:20:00,4.27,4.28,4.27,4.27,1207632.0,4.0837,4.0932,4.0837,4.0837,1207632.0
2016-05-26 15:30:00,4.27,4.27,4.26,4.27,968376.0,4.0837,4.0837,4.0741,4.0837,968376.0
2016-05-26 15:40:00,4.27,4.27,4.26,4.26,898416.0,4.0837,4.0837,4.0741,4.0741,898416.0
2016-05-26 15:50:00,4.26,4.26,4.26,4.26,1523400.0,4.0741,4.0741,4.0741,4.0741,1523400.0
2016-05-27 09:30:00,4.27,4.29,4.27,4.29,2273736.0,4.0837,4.1028,4.0837,4.1028,2273736.0
2016-05-27 09:40:00,4.29,4.3,4.29,4.3,1489704.0,4.1028,4.1124,4.1028,4.1124,1489704.0
2016-05-27 09:50:00,4.3,4.31,4.3,4.3,1542408.0,4.1124,4.1219,4.1124,4.1124,1542408.0
2016-05-27 10:00:00,4.3,4.32,4.3,4.32,1730376.0,4.1124,4.1315,4.1124,4.1315,1730376.0
2016-05-27 10:10:00,4.33,4.33,4.3,4.3,2833608.0,4.141,4.141,4.1124,4.1124,2833608.0
2016-05-27 10:20:00,4.3,4.31,4.29,4.3,2785440.0,4.1124,4.1219,4.1028,4.1124,2785440.0
2016-05-27 10:30:00,4.3,4.31,4.3,4.31,785184.0,4.1124,4.1219,4.1124,4.1219,785184.0
2016-05-27 10:40:00,4.31,4.32,4.31,4.31,621360.0,4.1219,4.1315,4.1219,4.1219,621360.0
2016-05-27 10:50:00,4.31,4.31,4.3,4.31,342480.0,4.1219,4.1219,4.1124,4.1219,342480.0
2016-05-27 11:00:00,4.31,4.31,4.3,4.31,850128.0,4.1219,4.1219,4.1124,4.1219,850128.0
2016-05-27 11:10:00,4.3,4.31,4.3,4.3,888144.0,4.1124,4.1219,4.1124,4.1124,888144.0
2016-05-27 11:20:00,4.3,4.32,4.3,4.32,1046928.0,4.1124,4.1315,4.1124,4.1315,1046928.0
2016-05-27 11:30:00,4.32,4.33,4.32,4.33,1093848.0,4.1315,4.141,4.1315,4.141,1093848.0
2016-05-27 11:40:00,4.33,4.33,4.32,4.32,845400.0,4.141,4.141,4.1315,4.1315,845400.0
2016-05-27 11:50:00,4.33,4.33,4.32,4.33,661992.0,4.141,4.141,4.1315,4.141,661992.0
2016-05-27 12:00:00,4.33,4.33,4.32,4.32,297432.0,4.141,4.141,4.1315,4.1315,297432.0
2016-05-27 12:10:00,4.33,4.33,4.32,4.32,228960.0,4.141,4.141,4.1315,4.1315,228960.0
2016-05-27 12:20:00,4.33,4.33,4.32,4.33,3019872.0,4.141,4.141,4.1315,4.141,3019872.0
2016-05-27 12:30:00,4.33,4.33,4.32,4.32,4544784.0,4.141,4.141,4.1315,4.1315,4544784.0
2016-05-27 12:40:00,4.32,4.32,4.32,4.32,1717776.0,4.1315,4.1315,4.1315,4.1315,1717776.0
2016-05-27 12:50:00,4.32,4.32,4.32,4.32,550464.0,4.1315,4.1315,4.1315,4.1315,550464.0
2016-05-27 13:00:00,4.32,4.33,4.32,4.32,690288.0,4.1315,4.141,4.1315,4.1315,690288.0
2016-05-27 13:10:00,4.32,4.32,4.32,4.32,1155672.0,4.1315,4.1315,4.1315,4.1315,1155672.0
2016-05-27 13:20:00,4.32,4.32,4.32,4.32,358872.0,4.1315,4.1315,4.1315,4.1315,358872.0
2016-05-27 13:30:00,4.32,4.32,4.3,4.3,1229904.0,4.1315,4.1315,4.1124,4.1124,1229904.0
2016-05-27 13:40:00,4.3,4.31,4.29,4.31,1730424.0,4.1124,4.1219,4.1028,4.1219,1730424.0
2016-05-27 13:50:00,4.31,4.31,4.29,4.3,1737456.0,4.1219,4.1219,4.1028,4.1124,1737456.0
2016-05-27 14:00:00,4.3,4.3,4.28,4.3,1503024.0,4.1124,4.1124,4.0932,4.1124,1503024.0
2016-05-27 14:10:00,4.29,4.31,4.29,4.31,676176.0,4.1028,4.1219,4.1028,4.1219,676176.0
2016-05-27 14:20:00,4.31,4.32,4.3,4.31,407520.0,4.1219,4.1315,4.1124,4.1219,407520.0
2016-05-27 14:30:00,4.31,4.31,4.3,4.31,736248.0,4.1219,4.1219,4.1124,4.1219,736248.0
2016-05-27 14:40:00,4.31,4.32,4.3,4.31,785736.0,4.1219,4.1315,4.1124,4.1219,785736.0
2016-05-27 14:50:00,4.32,4.32,4.31,4.32,603264.0,4.1315,4.1315,4.1219,4.1315,603264.0
2016-05-27 15:00:00,4.32,4.32,4.31,4.32,585648.0,4.1315,4.1315,4.1219,4.1315,585648.0
2016-05-27 15:10:00,4.32,4.32,4.31,4.31,1111056.0,4.1315,4.1315,4.1219,4.1219,1111056.0
2016-05-27 15:20:00,4.31,4.31,4.31,4.31,1033272.0,4.1219,4.1219,4.1219,4.1219,1033272.0
2016-05-27 15:30:00,4.31,4.32,4.31,4.32,1192416.0,4.1219,4.1315,4.1219,4.1315,1192416.0
2016-05-27 15:40:00,4.32,4.33,4.32,4.32,2024016.0,4.1315,4.141,4.1315,4.1315,2024016.0
2016-05-27 15:50:00,4.32,4.33,4.32,4.33,2167920.0,4.1315,4.141,4.1315,4.141,2167920.0
2016-05-31 09:30:00,4.35,4.36,4.34,4.35,4134408.0,4.1602,4.1697,4.1506,4.1602,4134408.0
2016-05-31 09:40:00,4.35,4.36,4.34,4.36,2604408.0,4.1602,4.1697,4.1506,4.1697,2604408.0
2016-05-31 09:50:00,4.36,4.37,4.35,4.35,1852464.0,4.1697,4.1793,4.1602,4.1602,1852464.0
2016-05-31 10:00:00,4.35,4.37,4.35,4.37,2982048.0,4.1602,4.1793,4.1602,4.1793,2982048.0
2016-05-31 10:10:00,4.37,4.37,4.35,4.36,2291496.0,4.1793,4.1793,4.1602,4.1697,2291496.0
2016-05-31 10:20:00,4.36,4.37,4.35,4.36,2041656.0,4.1697,4.1793,4.1602,4.1697,2041656.0
2016-05-31 10:30:00,4.36,4.37,4.35,4.35,3298488.0,4.1697,4.1793,4.1602,4.1602,3298488.0
2016-05-31 10:40:00,4.35,4.35,4.33,4.34,1217064.0,4.1602,4.1602,4.141,4.1506,1217064.0
2016-05-31 10:50:00,4.34,4.35,4.34,4.35,982248.0,4.1506,4.1602,4.1506,4.1602,982248.0
2016-05-31 11:00:00,4.35,4.35,4.34,4.35,673344.0,4.1602,4.1602,4.1506,4.1602,673344.0
2016-05-31 11:10:00,4.35,4.35,4.33,4.34,1076904.0,4.1602,4.1602,4.141,4.1506,1076904.0
2016-05-31 11:20:00,4.34,4.35,4.34,4.34,720984.0,4.1506,4.1602,4.1506,4.1506,720984.0
2016-05-31 11:30:00,4.34,4.35,4.34,4.35,900120.0,4.1506,4.1602,4.1506,4.1602,900120.0
2016-05-31 11:40:00,4.35,4.35,4.34,4.35,578688.0,4.1602,4.1602,4.1506,4.1602,578688.0
2016-05-31 11:50:00,4.35,4.35,4.33,4.34,967920.0,4.1602,4.1602,4.141,4.1506,967920.0
2016-05-31 12:00:00,4.34,4.34,4.32,4.32,970536.0,4.1506,4.1506,4.1315,4.1315,970536.0
2016-05-31 12:10:00,4.32,4.33,4.32,4.32,693264.0,4.1315,4.141,4.1315,4.1315,693264.0
2016-05-31 12:20:00,4.32,4.33,4.32,4.32,764304.0,4.1315,4.141,4.1315,4.1315,764304.0
2016-05-31 12:30:00,4.32,4.33,4.32,4.33,411504.0,4.1315,4.141,4.1315,4.141,411504.0
2016-05-31 12:40:00,4.33,4.33,4.32,4.32,122472.0,4.141,4.141,4.1315,4.1315,122472.0
2016-05-31 12:50:00,4.33,4.33,4.32,4.33,339600.0,4.141,4.141,4.1315,4.141,339600.0
2016-05-31 13:00:00,4.33,4.33,4.32,4.32,381696.0,4.141,4.141,4.1315,4.1315,381696.0
2016-05-31 13:10:00,4.32,4.33,4.32,4.33,283008.0,4.1315,4.141,4.1315,4.141,283008.0
2016-05-31 13:20:00,4.33,4.35,4.33,4.35,949296.0,4.141,4.1602,4.141,4.1602,949296.0
2016-05-31 13:30:00,4.35,4.35,4.35,4.35,576888.0,4.1602,4.1602,4.1602,4.1602,576888.0
2016-05-31 13:40:00,4.35,4.35,4.34,4.34,575280.0,4.1602,4.1602,4.1506,4.1506,575280.0
2016-05-31 13:50:00,4.34,4.34,4.34,4.34,408696.0,4.1506,4.1506,4.1506,4.1506,408696.0
2016-05-31 14:00:00,4.34,4.34,4.3,4.3,2575824.0,4.1506,4.1506,4.1124,4.1124,2575824.0
2016-05-31 14:10:00,4.3,4.31,4.3,4.3,1175040.0,4.1124,4.1219,4.1124,4.1124,1175040.0
2016-05-31 14:20:00,4.3,4.32,4.3,4.31,976704.0,4.1124,4.1315,4.1124,4.1219,976704.0
2016-05-31 14:30:00,4.31,4.31,4.3,4.31,583200.0,4.1219,4.1219,4.1124,4.1219,583200.0
2016-05-31 14:40:00,4.31,4.31,4.3,4.31,545928.0,4.1219,4.1219,4.1124,4.1219,545928.0
2016-05-31 14:50:00,4.31,4.31,4.3,4.3,516576.0,4.1219,4.1219,4.1124,4.1124,516576.0
2016-05-31 15:00:00,4.3,4.3,4.29,4.3,2374608.0,4.1124,4.1124,4.1028,4.1124,2374608.0
2016-05-31 15:10:00,4.3,4.32,4.3,4.32,1235376.0,4.1124,4.1315,4.1124,4.1315,1235376.0
2016-05-31 15:20:00,4.32,4.32,4.31,4.32,1181232.0,4.1315,4.1315,4.1219,4.1315,1181232.0
2016-05-31 15:30:00,4.32,4.34,4.32,4.33,1537368.0,4.1315,4.1506,4.1315,4.141,1537368.0
2016-05-31 15:40:00,4.33,4.35,4.33,4.35,1434192.0,4.141,4.1602,4.141,4.1602,1434192.0
2016-05-31 15:50:00,4.35,4.37,4.35,4.36,4919256.0,4.1602,4.1793,4.1602,4.1697,4919256.0
2016-06-01 09:30:00,4.31,4.33,4.31,4.31,3083976.0,4.1219,4.141,4.1219,4.1219,3083976.0
2016-06-01 09:40:00,4.31,4.33,4.31,4.32,2047368.0,4.1219,4.141,4.1219,4.1315,2047368.0
2016-06-01 09:50:00,4.32,4.33,4.31,4.31,2031312.0,4.1315,4.141,4.1219,4.1219,2031312.0
2016-06-01 10:00:00,4.32,4.36,4.3,4.36,5055696.0,4.1315,4.1697,4.1124,4.1697,5055696.0
2016-06-01 10:10:00,4.36,4.36,4.34,4.34,1846512.0,4.1697,4.1697,4.1506,4.1506,1846512.0
2016-06-01 10:20:00,4.34,4.36,4.34,4.34,1234608.0,4.1506,4.1697,4.1506,4.1506,1234608.0
2016-06-01 10:30:00,4.34,4.37,4.34,4.36,2234256.0,4.1506,4.1793,4.1506,4.1697,2234256.0
2016-06-01 10:40:00,4.36,4.37,4.35,4.36,1329600.0,4.1697,4.1793,4.1602,4.1697,1329600.0
2016-06-01 10:50:00,4.36,4.37,4.36,4.37,2518320.0,4.1697,4.1793,4.1697,4.1793,2518320.0
2016-06-01 11:00:00,4.37,4.38,4.37,4.38,2131080.0,4.1793,4.1889,4.1793,4.1889,2131080.0
2016-06-01 11:10:00,4.38,4.38,4.37,4.37,745512.0,4.1889,4.1889,4.1793,4.1793,745512.0
2016-06-01 11:20:00,4.37,4.38,4.36,4.36,763800.0,4.1793,4.1889,4.1697,4.1697,763800.0
2016-06-01 11:30:00,4.35,4.36,4.34,4.34,888768.0,4.1602,4.1697,4.1506,4.1506,888768.0
2016-06-01 11:40:00,4.34,4.35,4.34,4.35,660480.0,4.1506,4.1602,4.1506,4.1602,660480.0
2016-06-01 11:50:00,4.35,4.36,4.35,4.36,449160.0,4.1602,4.1697,4.1602,4.1697,449160.0
2016-06-01 12:00:00,4.36,4.38,4.36,4.37,617208.0,4.1697,4.1889,4.1697,4.1793,617208.0
2016-06-01 12:10:00,4.37,4.38,4.37,4.37,735912.0,4.1793,4.1889,4.1793,4.1793,735912.0
2016-06-01 12:20:00,4.37,4.38,4.37,4.37,401280.0,4.1793,4.1889,4.1793,4.1793,401280.0
2016-06-01 12:30:00,4.36,4.37,4.35,4.36,519312.0,4.1697,4.1793,4.1602,4.1697,519312.0
2016-06-01 12:40:00,4.36,4.37,4.36,4.36,872544.0,4.1697,4.1793,4.1697,4.1697,872544.0
2016-06-01 12:50:00,4.36,4.38,4.36,4.38,646800.0,4.1697,4.1889,4.1697,4.1889,646800.0
2016-06-01 13:00:00,4.38,4.38,4.37,4.37,594624.0,4.1889,4.1889,4.1793,4.1793,594624.0
2016-06-01 13:10:00,4.37,4.38,4.37,4.37,273000.0,4.1793,4.1889,4.1793,4.1793,273000.0
2016-06-01 13:20:00,4.37,4.37,4.36,4.37,456072.0,4.1793,4.1793,4.1697,4.1793,456072.0
2016-06-01 13:30:00,4.37,4.37,4.35,4.35,823320.0,4.1793,4.1793,4.1602,4.1602,823320.0
2016-06-01 13:40:00,4.35,4.35,4.34,4.34,1253040.0,4.1602,4.1602,4.1506,4.1506,1253040.0
2016-06-01 13:50:00,4.35,4.35,4.35,4.35,446520.0,4.1602,4.1602,4.1602,4.1602,446520.0
2016-06-01 14:00:00,4.35,4.36,4.34,4.36,690432.0,4.1602,4.1697,4.1506,4.1697,690432.0
2016-06-01 14:10:00,4.36,4.38,4.36,4.38,2191296.0,4.1697,4.1889,4.1697,4.1889,2191296.0
2016-06-01 14:20:00,4.38,4.38,4.38,4.38,1097496.0,4.1889,4.1889,4.1889,4.1889,1097496.0
2016-06-01 14:30:00,4.38,4.38,4.36,4.36,1054728.0,4.1889,4.1889,4.1697,4.1697,1054728.0
2016-06-01 14:40:00,4.36,4.37,4.36,4.36,818400.0,4.1697,4.1793,4.1697,4.1697,818400.0
2016-06-01 14:50:00,4.36,4.37,4.36,4.37,861912.0,4.1697,4.1793,4.1697,4.1793,861912.0
2016-06-01 15:00:00,4.37,4.37,4.36,4.36,740976.0,4.1793,4.1793,4.1697,4.1697,740976.0
2016-06-01 15:10:00,4.36,4.37,4.36,4.37,555528.0,4.1697,4.1793,4.1697,4.1793,555528.0
2016-06-01 15:20:00,4.37,4.37,4.36,4.36,756048.0,4.1793,4.1793,4.1697,4.1697,756048.0
2016-06-01 15:30:00,4.37,4.37,4.36,4.37,349392.0,4.1793,4.1793,4.1697,4.1793,349392.0
2016-06-01 15:40:00,4.36,4.36,4.35,4.35,619272.0,4.1697,4.1697,4.1602,4.1602,619272.0
2016-06-01 15:50:00,4.35,4.35,4.34,4.35,2277432.0,4.1602,4.1602,4.1506,4.1602,2277432.0
2016-06-02 09:30:00,4.33,4.33,4.31,4.31,2731896.0,4.141,4.141,4.1219,4.1219,2731896.0
2016-06-02 09:40:00,4.31,4.33,4.27,4.27,4150080.0,4.1219,4.141,4.0837,4.0837,4150080.0
2016-06-02 09:50:00,4.28,4.28,4.26,4.28,2822424.0,4.0932,4.0932,4.0741,4.0932,2822424.0
2016-06-02 10:00:00,4.27,4.31,4.27,4.3,1818816.0,4.0837,4.1219,4.0837,4.1124,1818816.0
2016-06-02 10:10:00,4.3,4.32,4.3,4.31,1377528.0,4.1124,4.1315,4.1124,4.1219,1377528.0
2016-06-02 10:20:00,4.31,4.32,4.31,4.31,959976.0,4.1219,4.1315,4.1219,4.1219,959976.0
2016-06-02 10:30:00,4.31,4.33,4.31,4.33,1482576.0,4.1219,4.141,4.1219,4.141,1482576.0
2016-06-02 10:40:00,4.33,4.33,4.32,4.32,1293120.0,4.141,4.141,4.1315,4.1315,1293120.0
2016-06-02 10:50:00,4.32,4.33,4.32,4.32,974832.0,4.1315,4.141,4.1315,4.1315,974832.0
2016-06-02 11:00:00,4.32,4.35,4.32,4.34,2856072.0,4.1315,4.1602,4.1315,4.1506,2856072.0
2016-06-02 11:10:00,4.34,4.34,4.33,4.33,1571928.0,4.1506,4.1506,4.141,4.141,1571928.0
2016-06-02 11:20:00,4.33,4.33,4.32,4.33,897408.0,4.141,4.141,4.1315,4.141,897408.0
2016-06-02 11:30:00,4.33,4.33,4.32,4.33,1401312.0,4.141,4.141,4.1315,4.141,1401312.0
2016-06-02 11:40:00,4.33,4.34,4.33,4.33,639768.0,4.141,4.1506,4.141,4.141,639768.0
2016-06-02 11:50:00,4.33,4.34,4.32,4.32,568944.0,4.141,4.1506,4.1315,4.1315,568944.0
2016-06-02 12:00:00,4.33,4.33,4.31,4.31,1329456.0,4.141,4.141,4.1219,4.1219,1329456.0
2016-06-02 12:10:00,4.31,4.31,4.3,4.31,826224.0,4.1219,4.1219,4.1124,4.1219,826224.0
2016-06-02 12:20:00,4.31,4.31,4.31,4.31,724032.0,4.1219,4.1219,4.1219,4.1219,724032.0
2016-06-02 12:30:00,4.31,4.31,4.3,4.31,1198608.0,4.1219,4.1219,4.1124,4.1219,1198608.0
2016-06-02 12:40:00,4.31,4.32,4.31,4.32,815808.0,4.1219,4.1315,4.1219,4.1315,815808.0
2016-06-02 12:50:00,4.32,4.33,4.32,4.33,956496.0,4.1315,4.141,4.1315,4.141,956496.0
2016-06-02 13:00:00,4.33,4.34,4.33,4.34,912264.0,4.141,4.1506,4.141,4.1506,912264.0
2016-06-02 13:10:00,4.34,4.34,4.33,4.33,487128.0,4.1506,4.1506,4.141,4.141,487128.0
2016-06-02 13:20:00,4.33,4.34,4.33,4.33,214464.0,4.141,4.1506,4.141,4.141,214464.0
2016-06-02 13:30:00,4.33,4.34,4.33,4.34,904944.0,4.141,4.1506,4.141,4.1506,904944.0
2016-06-02 13:40:00,4.34,4.34,4.33,4.33,796176.0,4.1506,4.1506,4.141,4.141,796176.0
2016-06-02 13:50:00,4.34,4.35,4.34,4.35,1187760.0,4.1506,4.1602,4.1506,4.1602,1187760.0
2016-06-02 14:00:00,4.35,4.36,4.35,4.36,1192848.0,4.1602,4.1697,4.1602,4.1697,1192848.0
2016-06-02 14:10:00,4.36,4.36,4.35,4.36,430800.0,4.1697,4.1697,4.1602,4.1697,430800.0
2016-06-02 14:20:00,4.36,4.37,4.36,4.36,1602120.0,4.1697,4.1793,4.1697,4.1697,1602120.0
2016-06-02 14:30:00,4.36,4.36,4.35,4.36,728424.0,4.1697,4.1697,4.1602,4.1697,728424.0
2016-06-02 14:40:00,4.36,4.36,4.36,4.36,689040.0,4.1697,4.1697,4.1697,4.1697,689040.0
2016-06-02 14:50:00,4.36,4.37,4.36,4.36,1875672.0,4.1697,4.1793,4.1697,4.1697,1875672.0
2016-06-02 15:00:00,4.36,4.37,4.36,4.36,918120.0,4.1697,4.1793,4.1697,4.1697,918120.0
2016-06-02 15:10:00,4.36,4.37,4.36,4.36,607728.0,4.1697,4.1793,4.1697,4.1697,607728.0
2016-06-02 15:20:00,4.36,4.37,4.36,4.37,860616.0,4.1697,4.1793,4.1697,4.1793,860616.0
2016-06-02 15:30:00,4.37,4.38,4.37,4.37,1210872.0,4.1793,4.1889,4.1793,4.1793,1210872.0
2016-06-02 15:40:00,4.38,4.38,4.36,4.36,1043160.0,4.1889,4.1889,4.1697,4.1697,1043160.0
2016-06-02 15:50:00,4.36,4.38,4.36,4.38,1774464.0,4.1697,4.1889,4.1697,4.1889,1774464.0
2016-06-03 09:30:00,4.36,4.36,4.32,4.32,5327568.0,4.1697,4.1697,4.1315,4.1315,5327568.0
2016-06-03 09:40:00,4.33,4.33,4.31,4.31,4676328.0,4.141,4.141,4.1219,4.1219,4676328.0
2016-06-03 09:50:00,4.31,4.31,4.29,4.3,3210624.0,4.1219,4.1219,4.1028,4.1124,3210624.0
2016-06-03 10:00:00,4.3,4.3,4.26,4.26,4752072.0,4.1124,4.1124,4.0741,4.0741,4752072.0
2016-06-03 10:10:00,4.26,4.27,4.24,4.25,4408656.0,4.0741,4.0837,4.055,4.0645,4408656.0
2016-06-03 10:20:00,4.25,4.26,4.24,4.26,3706104.0,4.0645,4.0741,4.055,4.0741,3706104.0
2016-06-03 10:30:00,4.26,4.29,4.25,4.29,4130040.0,4.0741,4.1028,4.0645,4.1028,4130040.0
2016-06-03 10:40:00,4.29,4.3,4.28,4.3,3414504.0,4.1028,4.1124,4.0932,4.1124,3414504.0
2016-06-03 10:50:00,4.3,4.31,4.3,4.3,1755024.0,4.1124,4.1219,4.1124,4.1124,1755024.0
2016-06-03 11:00:00,4.3,4.3,4.28,4.28,2137512.0,4.1124,4.1124,4.0932,4.0932,2137512.0
2016-06-03 11:10:00,4.28,4.29,4.28,4.29,1485192.0,4.0932,4.1028,4.0932,4.1028,1485192.0
2016-06-03 11:20:00,4.29,4.3,4.28,4.29,1700088.0,4.1028,4.1124,4.0932,4.1028,1700088.0
2016-06-03 11:30:00,4.29,4.31,4.29,4.31,1438848.0,4.1028,4.1219,4.1028,4.1219,1438848.0
2016-06-03 11:40:00,4.31,4.32,4.31,4.32,2079432.0,4.1219,4.1315,4.1219,4.1315,2079432.0
2016-06-03 11:50:00,4.32,4.33,4.31,4.32,1204944.0,4.1315,4.141,4.1219,4.1315,1204944.0
2016-06-03 12:00:00,4.33,4.33,4.32,4.32,1136400.0,4.141,4.141,4.1315,4.1315,1136400.0
2016-06-03 12:10:00,4.32,4.33,4.31,4.31,1205424.0,4.1315,4.141,4.1219,4.1219,1205424.0
2016-06-03 12:20:00,4.31,4.32,4.31,4.31,843960.0,4.1219,4.1315,4.1219,4.1219,843960.0
2016-06-03 12:30:00,4.31,4.32,4.31,4.31,1212552.0,4.1219,4.1315,4.1219,4.1219,1212552.0
2016-06-03 12:40:00,4.31,4.31,4.3,4.3,617328.0,4.1219,4.1219,4.1124,4.1124,617328.0
2016-06-03 12:50:00,4.3,4.31,4.29,4.29,948384.0,4.1124,4.1219,4.1028,4.1028,948384.0
2016-06-03 13:00:00,4.29,4.31,4.29,4.31,977496.0,4.1028,4.1219,4.1028,4.1219,977496.0
2016-06-03 13:10:00,4.31,4.31,4.3,4.31,669936.0,4.1219,4.1219,4.1124,4.1219,669936.0
2016-06-03 13:20:00,4.31,4.32,4.3,4.3,1281672.0,4.1219,4.1315,4.1124,4.1124,1281672.0
2016-06-03 13:30:00,4.3,4.31,4.3,4.31,1067808.0,4.1124,4.1219,4.1124,4.1219,1067808.0
2016-06-03 13:40:00,4.31,4.32,4.31,4.31,910920.0,4.1219,4.1315,4.1219,4.1219,910920.0
2016-06-03 13:50:00,4.32,4.32,4.31,4.32,2137032.0,4.1315,4.1315,4.1219,4.1315,2137032.0
2016-06-03 14:00:00,4.31,4.31,4.31,4.31,459696.0,4.1219,4.1219,4.1219,4.1219,459696.0
2016-06-03 14:10:00,4.31,4.31,4.3,4.31,342624.0,4.1219,4.1219,4.1124,4.1219,342624.0
2016-06-03 14:20:00,4.31,4.32,4.3,4.32,637704.0,4.1219,4.1315,4.1124,4.1315,637704.0
2016-06-03 14:30:00,4.32,4.34,4.32,4.34,1180680.0,4.1315,4.1506,4.1315,4.1506,1180680.0
2016-06-03 14:40:00,4.34,4.35,4.33,4.34,1334208.0,4.1506,4.1602,4.141,4.1506,1334208.0
2016-06-03 14:50:00,4.34,4.35,4.34,4.34,2151144.0,4.1506,4.1602,4.1506,4.1506,2151144.0
2016-06-03 15:00:00,4.34,4.34,4.33,4.34,1028856.0,4.1506,4.1506,4.141,4.1506,1028856.0
2016-06-03 15:10:00,4.33,4.34,4.33,4.33,817032.0,4.141,4.1506,4.141,4.141,817032.0
2016-06-03 15:20:00,4.33,4.34,4.33,4.34,678072.0,4.141,4.1506,4.141,4.1506,678072.0
2016-06-03 15:30:00,4.34,4.34,4.33,4.34,600744.0,4.1506,4.1506,4.141,4.1506,600744.0
2016-06-03 15:40:00,4.34,4.34,4.32,4.33,843936.0,4.1506,4.1506,4.1315,4.141,843936.0
2016-06-03 15:50:00,4.33,4.33,4.32,4.32,3084696.0,4.141,4.141,4.1315,4.1315,3084696.0
2016-06-06 09:30:00,4.34,4.34,4.33,4.34,2633472.0,4.1506,4.1506,4.141,4.1506,2633472.0
2016-06-06 09:40:00,4.34,4.36,4.34,4.36,2489712.0,4.1506,4.1697,4.1506,4.1697,2489712.0
2016-06-06 09:50:00,4.36,4.38,4.36,4.36,2691024.0,4.1697,4.1889,4.1697,4.1697,2691024.0
2016-06-06 10:00:00,4.36,4.37,4.35,4.36,1880160.0,4.1697,4.1793,4.1602,4.1697,1880160.0
2016-06-06 10:10:00,4.35,4.36,4.35,4.36,2245560.0,4.1602,4.1697,4.1602,4.1697,2245560.0
2016-06-06 10:20:00,4.36,4.36,4.35,4.35,853512.0,4.1697,4.1697,4.1602,4.1602,853512.0
2016-06-06 10:30:00,4.35,4.37,4.35,4.36,876360.0,4.1602,4.1793,4.1602,4.1697,876360.0
2016-06-06 10:40:00,4.36,4.37,4.36,4.36,331944.0,4.1697,4.1793,4.1697,4.1697,331944.0
2016-06-06 10:50:00,4.36,4.37,4.36,4.37,393720.0,4.1697,4.1793,4.1697,4.1793,393720.0
2016-06-06 11:00:00,4.37,4.38,4.37,4.38,1244448.0,4.1793,4.1889,4.1793,4.1889,1244448.0
2016-06-06 11:10:00,4.38,4.38,4.37,4.37,671088.0,4.1889,4.1889,4.1793,4.1793,671088.0
2016-06-06 11:20:00,4.37,4.37,4.36,4.37,601320.0,4.1793,4.1793,4.1697,4.1793,601320.0
2016-06-06 11:30:00,4.37,4.37,4.37,4.37,373200.0,4.1793,4.1793,4.1793,4.1793,373200.0
2016-06-06 11:40:00,4.37,4.38,4.37,4.37,470904.0,4.1793,4.1889,4.1793,4.1793,470904.0
2016-06-06 11:50:00,4.37,4.37,4.36,4.36,1067760.0,4.1793,4.1793,4.1697,4.1697,1067760.0
2016-06-06 12:00:00,4.36,4.36,4.35,4.35,689040.0,4.1697,4.1697,4.1602,4.1602,689040.0
2016-06-06 12:10:00,4.35,4.36,4.35,4.35,551424.0,4.1602,4.1697,4.1602,4.1602,551424.0
2016-06-06 12:20:00,4.36,4.36,4.35,4.36,235896.0,4.1697,4.1697,4.1602,4.1697,235896.0
2016-06-06 12:30:00,4.36,4.37,4.35,4.35,1709376.0,4.1697,4.1793,4.1602,4.1602,1709376.0
2016-06-06 12:40:00,4.36,4.36,4.35,4.35,683208.0,4.1697,4.1697,4.1602,4.1602,683208.0
2016-06-06 12:50:00,4.35,4.35,4.32,4.34,1732896.0,4.1602,4.1602,4.1315,4.1506,1732896.0
2016-06-06 13:00:00,4.34,4.36,4.34,4.36,1356696.0,4.1506,4.1697,4.1506,4.1697,1356696.0
2016-06-06 13:10:00,4.36,4.37,4.36,4.36,793056.0,4.1697,4.1793,4.1697,4.1697,793056.0
2016-06-06 13:20:00,4.36,4.37,4.36,4.37,347904.0,4.1697,4.1793,4.1697,4.1793,347904.0
2016-06-06 13:30:00,4.37,4.37,4.36,4.36,248400.0,4.1793,4.1793,4.1697,4.1697,248400.0
2016-06-06 13:40:00,4.36,4.37,4.36,4.36,339288.0,4.1697,4.1793,4.1697,4.1697,339288.0
2016-06-06 13:50:00,4.37,4.38,4.37,4.38,922464.0,4.1793,4.1889,4.1793,4.1889,922464.0
2016-06-06 14:00:00,4.38,4.39,4.38,4.39,1192752.0,4.1889,4.1984,4.1889,4.1984,1192752.0
2016-06-06 14:10:00,4.39,4.4,4.39,4.39,1247184.0,4.1984,4.208,4.1984,4.1984,1247184.0
2016-06-06 14:20:00,4.39,4.4,4.39,4.4,1323432.0,4.1984,4.208,4.1984,4.208,1323432.0
2016-06-06 14:30:00,4.4,4.4,4.39,4.39,1075224.0,4.208,4.208,4.1984,4.1984,1075224.0
2016-06-06 14:40:00,4.39,4.39,4.38,4.38,494400.0,4.1984,4.1984,4.1889,4.1889,494400.0
2016-06-06 14:50:00,4.38,4.39,4.38,4.38,386928.0,4.1889,4.1984,4.1889,4.1889,386928.0
2016-06-06 15:00:00,4.38,4.38,4.38,4.38,898728.0,4.1889,4.1889,4.1889,4.1889,898728.0
2016-06-06 15:10:00,4.38,4.39,4.38,4.38,521472.0,4.1889,4.1984,4.1889,4.1889,521472.0
2016-06-06 15:20:00,4.38,4.38,4.38,4.38,256272.0,4.1889,4.1889,4.1889,4.1889,256272.0
2016-06-06 15:30:00,4.38,4.39,4.38,4.38,305712.0,4.1889,4.1984,4.1889,4.1889,305712.0
2016-06-06 15:40:00,4.38,4.39,4.38,4.38,606360.0,4.1889,4.1984,4.1889,4.1889,606360.0
2016-06-06 15:50:00,4.38,4.38,4.36,4.37,2941056.0,4.1889,4.1889,4.1697,4.1793,2941056.0
2016-06-07 09:30:00,4.38,4.38,4.36,4.37,2483904.0,4.1889,4.1889,4.1697,4.1793,2483904.0
2016-06-07 09:40:00,4.37,4.39,4.36,4.39,2813952.0,4.1793,4.1984,4.1697,4.1984,2813952.0
2016-06-07 09:50:00,4.39,4.39,4.37,4.37,1433808.0,4.1984,4.1984,4.1793,4.1793,1433808.0
2016-06-07 10:00:00,4.38,4.39,4.38,4.38,1673304.0,4.1889,4.1984,4.1889,4.1889,1673304.0
2016-06-07 10:10:00,4.38,4.39,4.37,4.38,1114704.0,4.1889,4.1984,4.1793,4.1889,1114704.0
2016-06-07 10:20:00,4.38,4.38,4.37,4.38,473184.0,4.1889,4.1889,4.1793,4.1889,473184.0
2016-06-07 10:30:00,4.38,4.39,4.38,4.38,894408.0,4.1889,4.1984,4.1889,4.1889,894408.0
2016-06-07 10:40:00,4.38,4.38,4.36,4.36,770016.0,4.1889,4.1889,4.1697,4.1697,770016.0
2016-06-07 10:50:00,4.36,4.36,4.34,4.35,3167592.0,4.1697,4.1697,4.1506,4.1602,3167592.0
2016-06-07 11:00:00,4.35,4.36,4.35,4.36,1136712.0,4.1602,4.1697,4.1602,4.1697,1136712.0
2016-06-07 11:10:00,4.36,4.36,4.35,4.36,1046160.0,4.1697,4.1697,4.1602,4.1697,1046160.0
2016-06-07 11:20:00,4.37,4.37,4.36,4.37,896976.0,4.1793,4.1793,4.1697,4.1793,896976.0
2016-06-07 11:30:00,4.37,4.37,4.36,4.37,506904.0,4.1793,4.1793,4.1697,4.1793,506904.0
2016-06-07 11:40:00,4.37,4.37,4.36,4.36,311112.0,4.1793,4.1793,4.1697,4.1697,311112.0
2016-06-07 11:50:00,4.36,4.36,4.36,4.36,527496.0,4.1697,4.1697,4.1697,4.1697,527496.0
2016-06-07 12:00:00,4.36,4.37,4.36,4.36,363864.0,4.1697,4.1793,4.1697,4.1697,363864.0
2016-06-07 12:10:00,4.36,4.37,4.36,4.37,323592.0,4.1697,4.1793,4.1697,4.1793,323592.0
2016-06-07 12:20:00,4.37,4.38,4.37,4.37,553056.0,4.1793,4.1889,4.1793,4.1793,553056.0
2016-06-07 12:30:00,4.38,4.38,4.38,4.38,989712.0,4.1889,4.1889,4.1889,4.1889,989712.0
2016-06-07 12:40:00,4.38,4.39,4.38,4.38,937680.0,4.1889,4.1984,4.1889,4.1889,937680.0
2016-06-07 12:50:00,4.38,4.38,4.38,4.38,454728.0,4.1889,4.1889,4.1889,4.1889,454728.0
2016-06-07 13:00:00,4.38,4.39,4.38,4.38,536880.0,4.1889,4.1984,4.1889,4.1889,536880.0
2016-06-07 13:10:00,4.38,4.38,4.37,4.38,590688.0,4.1889,4.1889,4.1793,4.1889,590688.0
2016-06-07 13:20:00,4.38,4.38,4.38,4.38,368040.0,4.1889,4.1889,4.1889,4.1889,368040.0
2016-06-07 13:30:00,4.38,4.38,4.38,4.38,347400.0,4.1889,4.1889,4.1889,4.1889,347400.0
2016-06-07 13:40:00,4.38,4.38,4.37,4.37,332808.0,4.1889,4.1889,4.1793,4.1793,332808.0
2016-06-07 13:50:00,4.37,4.37,4.36,4.37,977592.0,4.1793,4.1793,4.1697,4.1793,977592.0
2016-06-07 14:00:00,4.36,4.37,4.36,4.36,747528.0,4.1697,4.1793,4.1697,4.1697,747528.0
2016-06-07 14:10:00,4.36,4.36,4.36,4.36,403320.0,4.1697,4.1697,4.1697,4.1697,403320.0
2016-06-07 14:20:00,4.36,4.37,4.36,4.37,706704.0,4.1697,4.1793,4.1697,4.1793,706704.0
2016-06-07 14:30:00,4.36,4.37,4.36,4.36,622416.0,4.1697,4.1793,4.1697,4.1697,622416.0
2016-06-07 14:40:00,4.36,4.36,4.35,4.36,530400.0,4.1697,4.1697,4.1602,4.1697,530400.0
2016-06-07 14:50:00,4.36,4.36,4.35,4.35,565680.0,4.1697,4.1697,4.1602,4.1602,565680.0
2016-06-07 15:00:00,4.35,4.36,4.35,4.35,590400.0,4.1602,4.1697,4.1602,4.1602,590400.0
2016-06-07 15:10:00,4.35,4.35,4.34,4.35,623592.0,4.1602,4.1602,4.1506,4.1602,623592.0
2016-06-07 15:20:00,4.35,4.36,4.35,4.36,572400.0,4.1602,4.1697,4.1602,4.1697,572400.0
2016-06-07 15:30:00,4.36,4.36,4.34,4.35,908664.0,4.1697,4.1697,4.1506,4.1602,908664.0
2016-06-07 15:40:00,4.34,4.35,4.33,4.33,985800.0,4.1506,4.1602,4.141,4.141,985800.0
2016-06-07 15:50:00,4.33,4.34,4.33,4.34,2461704.0,4.141,4.1506,4.141,4.1506,2461704.0
2016-06-08 09:30:00,4.36,4.36,4.35,4.36,2158632.0,4.1697,4.1697,4.1602,4.1697,2158632.0
2016-06-08 09:40:00,4.36,4.38,4.36,4.38,2590704.0,4.1697,4.1889,4.1697,4.1889,2590704.0
2016-06-08 09:50:00,4.38,4.38,4.37,4.38,1468440.0,4.1889,4.1889,4.1793,4.1889,1468440.0
2016-06-08 10:00:00,4.38,4.38,4.35,4.35,1465488.0,4.1889,4.1889,4.1602,4.1602,1465488.0
2016-06-08 10:10:00,4.35,4.35,4.31,4.31,2448528.0,4.1602,4.1602,4.1219,4.1219,2448528.0
2016-06-08 10:20:00,4.31,4.33,4.31,4.33,2017080.0,4.1219,4.141,4.1219,4.141,2017080.0
2016-06-08 10:30:00,4.32,4.34,4.32,4.33,1100184.0,4.1315,4.1506,4.1315,4.141,1100184.0
2016-06-08 10:40:00,4.33,4.34,4.33,4.34,1647504.0,4.141,4.1506,4.141,4.1506,1647504.0
2016-06-08 10:50:00,4.34,4.34,4.32,4.32,586368.0,4.1506,4.1506,4.1315,4.1315,586368.0
2016-06-08 11:00:00,4.32,4.33,4.31,4.32,1025832.0,4.1315,4.141,4.1219,4.1315,1025832.0
2016-06-08 11:10:00,4.32,4.34,4.32,4.34,1143648.0,4.1315,4.1506,4.1315,4.1506,1143648.0
2016-06-08 11:20:00,4.34,4.34,4.33,4.34,705696.0,4.1506,4.1506,4.141,4.1506,705696.0
2016-06-08 11:30:00,4.34,4.36,4.34,4.36,1475040.0,4.1506,4.1697,4.1506,4.1697,1475040.0
2016-06-08 11:40:00,4.36,4.36,4.35,4.36,806616.0,4.1697,4.1697,4.1602,4.1697,806616.0
2016-06-08 11:50:00,4.36,4.36,4.35,4.35,2167056.0,4.1697,4.1697,4.1602,4.1602,2167056.0
2016-06-08 12:00:00,4.35,4.36,4.35,4.36,785952.0,4.1602,4.1697,4.1602,4.1697,785952.0
2016-06-08 12:10:00,4.36,4.37,4.36,4.36,1048008.0,4.1697,4.1793,4.1697,4.1697,1048008.0
2016-06-08 12:20:00,4.36,4.37,4.36,4.36,380544.0,4.1697,4.1793,4.1697,4.1697,380544.0
2016-06-08 12:30:00,4.37,4.37,4.35,4.35,403416.0,4.1793,4.1793,4.1602,4.1602,403416.0
2016-06-08 12:40:00,4.35,4.36,4.35,4.35,276792.0,4.1602,4.1697,4.1602,4.1602,276792.0
2016-06-08 12:50:00,4.35,4.36,4.35,4.36,253008.0,4.1602,4.1697,4.1602,4.1697,253008.0
2016-06-08 13:00:00,4.36,4.37,4.36,4.36,827592.0,4.1697,4.1793,4.1697,4.1697,827592.0
2016-06-08 13:10:00,4.37,4.37,4.36,4.37,257448.0,4.1793,4.1793,4.1697,4.1793,257448.0
2016-06-08 13:20:00,4.37,4.37,4.35,4.35,1794096.0,4.1793,4.1793,4.1602,4.1602,1794096.0
2016-06-08 13:30:00,4.35,4.35,4.35,4.35,857016.0,4.1602,4.1602,4.1602,4.1602,857016.0
2016-06-08 13:40:00,4.35,4.35,4.35,4.35,146976.0,4.1602,4.1602,4.1602,4.1602,146976.0
2016-06-08 13:50:00,4.35,4.35,4.35,4.35,507600.0,4.1602,4.1602,4.1602,4.1602,507600.0
2016-06-08 14:00:00,4.35,4.35,4.34,4.35,434256.0,4.1602,4.1602,4.1506,4.1602,434256.0
2016-06-08 14:10:00,4.35,4.36,4.35,4.36,524568.0,4.1602,4.1697,4.1602,4.1697,524568.0
2016-06-08 14:20:00,4.36,4.37,4.36,4.37,538560.0,4.1697,4.1793,4.1697,4.1793,538560.0
2016-06-08 14:30:00,4.37,4.37,4.36,4.37,513576.0,4.1793,4.1793,4.1697,4.1793,513576.0
2016-06-08 14:40:00,4.37,4.37,4.36,4.36,945792.0,4.1793,4.1793,4.1697,4.1697,945792.0
2016-06-08 14:50:00,4.37,4.37,4.37,4.37,327456.0,4.1793,4.1793,4.1793,4.1793,327456.0
2016-06-08 15:00:00,4.37,4.37,4.36,4.37,346584.0,4.1793,4.1793,4.1697,4.1793,346584.0
2016-06-08 15:10:00,4.37,4.37,4.36,4.36,499224.0,4.1793,4.1793,4.1697,4.1697,499224.0
2016-06-08 15:20:00,4.36,4.36,4.35,4.35,671472.0,4.1697,4.1697,4.1602,4.1602,671472.0
2016-06-08 15:30:00,4.35,4.36,4.35,4.35,311784.0,4.1602,4.1697,4.1602,4.1602,311784.0
2016-06-08 15:40:00,4.35,4.36,4.35,4.36,1101672.0,4.1602,4.1697,4.1602,4.1697,1101672.0
2016-06-08 15:50:00,4.36,4.36,4.35,4.35,1807824.0,4.1697,4.1697,4.1602,4.1602,1807824.0
2016-06-09 09:30:00,4.3,4.33,4.3,4.32,3336960.0,4.1124,4.141,4.1124,4.1315,3336960.0
2016-06-09 09:40:00,4.32,4.34,4.32,4.34,1686144.0,4.1315,4.1506,4.1315,4.1506,1686144.0
2016-06-09 09:50:00,4.34,4.35,4.34,4.34,1675128.0,4.1506,4.1602,4.1506,4.1506,1675128.0
2016-06-09 10:00:00,4.34,4.34,4.32,4.33,1771848.0,4.1506,4.1506,4.1315,4.141,1771848.0
2016-06-09 10:10:00,4.33,4.34,4.33,4.33,1526808.0,4.141,4.1506,4.141,4.141,1526808.0
2016-06-09 10:20:00,4.33,4.34,4.32,4.32,735792.0,4.141,4.1506,4.1315,4.1315,735792.0
2016-06-09 10:30:00,4.32,4.33,4.31,4.32,2657664.0,4.1315,4.141,4.1219,4.1315,2657664.0
2016-06-09 10:40:00,4.32,4.34,4.32,4.34,1725624.0,4.1315,4.1506,4.1315,4.1506,1725624.0
2016-06-09 10:50:00,4.34,4.35,4.33,4.33,457632.0,4.1506,4.1602,4.141,4.141,457632.0
2016-06-09 11:00:00,4.33,4.34,4.33,4.34,462072.0,4.141,4.1506,4.141,4.1506,462072.0
2016-06-09 11:10:00,4.34,4.34,4.33,4.33,1200096.0,4.1506,4.1506,4.141,4.141,1200096.0
2016-06-09 11:20:00,4.32,4.33,4.32,4.32,1405704.0,4.1315,4.141,4.1315,4.1315,1405704.0
2016-06-09 11:30:00,4.32,4.33,4.32,4.33,891480.0,4.1315,4.141,4.1315,4.141,891480.0
2016-06-09 11:40:00,4.33,4.33,4.31,4.31,825888.0,4.141,4.141,4.1219,4.1219,825888.0
2016-06-09 11:50:00,4.31,4.31,4.3,4.31,1678536.0,4.1219,4.1219,4.1124,4.1219,1678536.0
2016-06-09 12:00:00,4.31,4.31,4.3,4.3,333288.0,4.1219,4.1219,4.1124,4.1124,333288.0
2016-06-09 12:10:00,4.3,4.3,4.28,4.28,1734696.0,4.1124,4.1124,4.0932,4.0932,1734696.0
2016-06-09 12:20:00,4.28,4.29,4.28,4.29,818160.0,4.0932,4.1028,4.0932,4.1028,818160.0
2016-06-09 12:30:00,4.29,4.3,4.29,4.3,693264.0,4.1028,4.1124,4.1028,4.1124,693264.0
2016-06-09 12:40:00,4.3,4.31,4.3,4.3,556080.0,4.1124,4.1219,4.1124,4.1124,556080.0
2016-06-09 12:50:00,4.3,4.32,4.3,4.32,1065240.0,4.1124,4.1315,4.1124,4.1315,1065240.0
2016-06-09 13:00:00,4.32,4.33,4.32,4.32,538752.0,4.1315,4.141,4.1315,4.1315,538752.0
2016-06-09 13:10:00,4.32,4.34,4.32,4.34,1647600.0,4.1315,4.1506,4.1315,4.1506,1647600.0
2016-06-09 13:20:00,4.34,4.35,4.34,4.34,1303176.0,4.1506,4.1602,4.1506,4.1506,1303176.0
2016-06-09 13:30:00,4.34,4.34,4.33,4.34,473640.0,4.1506,4.1506,4.141,4.1506,473640.0
2016-06-09 13:40:00,4.34,4.34,4.33,4.33,307392.0,4.1506,4.1506,4.141,4.141,307392.0
2016-06-09 13:50:00,4.33,4.33,4.3,4.32,2263968.0,4.141,4.141,4.1124,4.1315,2263968.0
2016-06-09 14:00:00,4.32,4.32,4.31,4.31,362400.0,4.1315,4.1315,4.1219,4.1219,362400.0
2016-06-09 14:10:00,4.31,4.33,4.31,4.32,1070496.0,4.1219,4.141,4.1219,4.1315,1070496.0
2016-06-09 14:20:00,4.32,4.33,4.31,4.31,1507464.0,4.1315,4.141,4.1219,4.1219,1507464.0
2016-06-09 14:30:00,4.32,4.33,4.32,4.33,895632.0,4.1315,4.141,4.1315,4.141,895632.0
2016-06-09 14:40:00,4.33,4.35,4.33,4.34,2407008.0,4.141,4.1602,4.141,4.1506,2407008.0
2016-06-09 14:50:00,4.34,4.34,4.33,4.34,1215720.0,4.1506,4.1506,4.141,4.1506,1215720.0
2016-06-09 15:00:00,4.34,4.35,4.34,4.35,1015128.0,4.1506,4.1602,4.1506,4.1602,1015128.0
2016-06-09 15:10:00,4.34,4.34,4.33,4.34,479832.0,4.1506,4.1506,4.141,4.1506,479832.0
2016-06-09 15:20:00,4.33,4.34,4.33,4.34,1092624.0,4.141,4.1506,4.141,4.1506,1092624.0
2016-06-09 15:30:00,4.34,4.34,4.34,4.34,458160.0,4.1506,4.1506,4.1506,4.1506,458160.0
2016-06-09 15:40:00,4.34,4.35,4.34,4.34,756648.0,4.1506,4.1602,4.1506,4.1506,756648.0
2016-06-09 15:50:00,4.34,4.34,4.33,4.33,1662000.0,4.1506,4.1506,4.141,4.141,1662000.0
2016-06-10 09:30:00,4.22,4.23,4.21,4.21,3967632.0,4.0359,4.0454,4.0263,4.0263,3967632.0
2016-06-10 09:40:00,4.21,4.22,4.21,4.21,3109056.0,4.0263,4.0359,4.0263,4.0263,3109056.0
2016-06-10 09:50:00,4.21,4.22,4.2,4.21,3338736.0,4.0263,4.0359,4.0167,4.0263,3338736.0
2016-06-10 10:00:00,4.21,4.22,4.2,4.2,1907184.0,4.0263,4.0359,4.0167,4.0167,1907184.0
2016-06-10 10:10:00,4.2,4.21,4.19,4.21,2060952.0,4.0167,4.0263,4.0072,4.0263,2060952.0
2016-06-10 10:20:00,4.21,4.23,4.2,4.22,4356336.0,4.0263,4.0454,4.0167,4.0359,4356336.0
2016-06-10 10:30:00,4.22,4.24,4.22,4.23,2010408.0,4.0359,4.055,4.0359,4.0454,2010408.0
2016-06-10 10:40:00,4.23,4.23,4.21,4.22,794904.0,4.0454,4.0454,4.0263,4.0359,794904.0
2016-06-10 10:50:00,4.22,4.22,4.21,4.21,1149552.0,4.0359,4.0359,4.0263,4.0263,1149552.0
2016-06-10 11:00:00,4.21,4.23,4.21,4.23,1264992.0,4.0263,4.0454,4.0263,4.0454,1264992.0
2016-06-10 11:10:00,4.23,4.23,4.22,4.23,1570512.0,4.0454,4.0454,4.0359,4.0454,1570512.0
2016-06-10 11:20:00,4.23,4.23,4.22,4.22,924912.0,4.0454,4.0454,4.0359,4.0359,924912.0
2016-06-10 11:30:00,4.22,4.23,4.22,4.22,1239192.0,4.0359,4.0454,4.0359,4.0359,1239192.0
2016-06-10 11:40:00,4.22,4.22,4.21,4.22,679632.0,4.0359,4.0359,4.0263,4.0359,679632.0
2016-06-10 11:50:00,4.21,4.23,4.21,4.22,479664.0,4.0263,4.0454,4.0263,4.0359,479664.0
2016-06-10 12:00:00,4.23,4.23,4.21,4.21,1237872.0,4.0454,4.0454,4.0263,4.0263,1237872.0
2016-06-10 12:10:00,4.21,4.21,4.2,4.2,1179144.0,4.0263,4.0263,4.0167,4.0167,1179144.0
2016-06-10 12:20:00,4.2,4.21,4.2,4.21,629040.0,4.0167,4.0263,4.0167,4.0263,629040.0
2016-06-10 12:30:00,4.21,4.21,4.2,4.21,1652784.0,4.0263,4.0263,4.0167,4.0263,1652784.0
2016-06-10 12:40:00,4.21,4.22,4.21,4.22,918792.0,4.0263,4.0359,4.0263,4.0359,918792.0
2016-06-10 12:50:00,4.21,4.22,4.21,4.22,1134648.0,4.0263,4.0359,4.0263,4.0359,1134648.0
2016-06-10 13:00:00,4.22,4.22,4.21,4.21,619080.0,4.0359,4.0359,4.0263,4.0263,619080.0
2016-06-10 13:10:00,4.21,4.23,4.21,4.22,639048.0,4.0263,4.0454,4.0263,4.0359,639048.0
2016-06-10 13:20:00,4.22,4.23,4.21,4.22,619344.0,4.0359,4.0454,4.0263,4.0359,619344.0
2016-06-10 13:30:00,4.21,4.22,4.2,4.21,448008.0,4.0263,4.0359,4.0167,4.0263,448008.0
2016-06-10 13:40:00,4.2,4.21,4.18,4.18,2428272.0,4.0167,4.0263,3.9976,3.9976,2428272.0
2016-06-10 13:50:00,4.18,4.18,4.17,4.18,2616432.0,3.9976,3.9976,3.988,3.9976,2616432.0
2016-06-10 14:00:00,4.18,4.18,4.16,4.16,3814080.0,3.9976,3.9976,3.9785,3.9785,3814080.0
2016-06-10 14:10:00,4.16,4.17,4.15,4.15,2947488.0,3.9785,3.988,3.9689,3.9689,2947488.0
2016-06-10 14:20:00,4.15,4.17,4.15,4.16,1333800.0,3.9689,3.988,3.9689,3.9785,1333800.0
2016-06-10 14:30:00,4.16,4.17,4.15,4.17,3421560.0,3.9785,3.988,3.9689,3.988,3421560.0
2016-06-10 14:40:00,4.17,4.17,4.15,4.15,1918464.0,3.988,3.988,3.9689,3.9689,1918464.0
2016-06-10 14:50:00,4.15,4.16,4.15,4.16,2120544.0,3.9689,3.9785,3.9689,3.9785,2120544.0
2016-06-10 15:00:00,4.16,4.16,4.15,4.15,1015920.0,3.9785,3.9785,3.9689,3.9689,1015920.0
2016-06-10 15:10:00,4.15,4.16,4.14,4.16,3585120.0,3.9689,3.9785,3.9593,3.9785,3585120.0
2016-06-10 15:20:00,4.15,4.17,4.15,4.17,1311696.0,3.9689,3.988,3.9689,3.988,1311696.0
2016-06-10 15:30:00,4.17,4.18,4.16,4.17,2899896.0,3.988,3.9976,3.9785,3.988,2899896.0
2016-06-10 15:40:00,4.17,4.19,4.16,4.19,3427728.0,3.988,4.0072,3.9785,4.0072,3427728.0
2016-06-10 15:50:00,4.19,4.19,4.17,4.19,4193688.0,4.0072,4.0072,3.988,4.0072,4193688.0
2016-06-13 09:30:00,4.12,4.14,4.11,4.12,4245720.0,3.9402,3.9593,3.9307,3.9402,4245720.0
2016-06-13 09:40:00,4.12,4.15,4.11,4.15,3475224.0,3.9402,3.9689,3.9307,3.9689,3475224.0
2016-06-13 09:50:00,4.15,4.17,4.15,4.16,3070296.0,3.9689,3.988,3.9689,3.9785,3070296.0
2016-06-13 10:00:00,4.16,4.18,4.14,4.14,2668296.0,3.9785,3.9976,3.9593,3.9593,2668296.0
2016-06-13 10:10:00,4.14,4.16,4.14,4.15,1789920.0,3.9593,3.9785,3.9593,3.9689,1789920.0
2016-06-13 10:20:00,4.15,4.17,4.14,4.17,624312.0,3.9689,3.988,3.9593,3.988,624312.0
2016-06-13 10:30:00,4.17,4.19,4.16,4.16,1456992.0,3.988,4.0072,3.9785,3.9785,1456992.0
2016-06-13 10:40:00,4.17,4.17,4.16,4.16,549624.0,3.988,3.988,3.9785,3.9785,549624.0
2016-06-13 10:50:00,4.16,4.16,4.15,4.15,1094352.0,3.9785,3.9785,3.9689,3.9689,1094352.0
2016-06-13 11:00:00,4.16,4.16,4.15,4.15,1332624.0,3.9785,3.9785,3.9689,3.9689,1332624.0
2016-06-13 11:10:00,4.15,4.16,4.15,4.15,930936.0,3.9689,3.9785,3.9689,3.9689,930936.0
2016-06-13 11:20:00,4.15,4.16,4.14,4.16,811080.0,3.9689,3.9785,3.9593,3.9785,811080.0
2016-06-13 11:30:00,4.16,4.16,4.12,4.12,1980648.0,3.9785,3.9785,3.9402,3.9402,1980648.0
2016-06-13 11:40:00,4.12,4.13,4.12,4.12,1172688.0,3.9402,3.9498,3.9402,3.9402,1172688.0
2016-06-13 11:50:00,4.12,4.12,4.09,4.09,2998728.0,3.9402,3.9402,3.9115,3.9115,2998728.0
2016-06-13 12:00:00,4.09,4.1,4.09,4.1,1613688.0,3.9115,3.9211,3.9115,3.9211,1613688.0
2016-06-13 12:10:00,4.1,4.11,4.1,4.11,707448.0,3.9211,3.9307,3.9211,3.9307,707448.0
2016-06-13 12:20:00,4.11,4.13,4.1,4.11,2214504.0,3.9307,3.9498,3.9211,3.9307,2214504.0
2016-06-13 12:30:00,4.11,4.12,4.11,4.12,466824.0,3.9307,3.9402,3.9307,3.9402,466824.0
2016-06-13 12:40:00,4.12,4.13,4.12,4.12,899040.0,3.9402,3.9498,3.9402,3.9402,899040.0
2016-06-13 12:50:00,4.12,4.14,4.12,4.13,919152.0,3.9402,3.9593,3.9402,3.9498,919152.0
2016-06-13 13:00:00,4.13,4.13,4.12,4.12,504648.0,3.9498,3.9498,3.9402,3.9402,504648.0
2016-06-13 13:10:00,4.12,4.12,4.11,4.11,227808.0,3.9402,3.9402,3.9307,3.9307,227808.0
2016-06-13 13:20:00,4.11,4.13,4.11,4.13,421488.0,3.9307,3.9498,3.9307,3.9498,421488.0
2016-06-13 13:30:00,4.13,4.13,4.11,4.11,810960.0,3.9498,3.9498,3.9307,3.9307,810960.0
2016-06-13 13:40:00,4.11,4.13,4.11,4.12,1156272.0,3.9307,3.9498,3.9307,3.9402,1156272.0
2016-06-13 13:50:00,4.12,4.12,4.1,4.1,1625856.0,3.9402,3.9402,3.9211,3.9211,1625856.0
2016-06-13 14:00:00,4.1,4.11,4.09,4.11,1062048.0,3.9211,3.9307,3.9115,3.9307,1062048.0
2016-06-13 14:10:00,4.11,4.12,4.11,4.12,459960.0,3.9307,3.9402,3.9307,3.9402,459960.0
2016-06-13 14:20:00,4.12,4.12,4.1,4.12,1325568.0,3.9402,3.9402,3.9211,3.9402,1325568.0
2016-06-13 14:30:00,4.11,4.14,4.11,4.13,1573008.0,3.9307,3.9593,3.9307,3.9498,1573008.0
2016-06-13 14:40:00,4.13,4.14,4.13,4.13,992664.0,3.9498,3.9593,3.9498,3.9498,992664.0
2016-06-13 14:50:00,4.13,4.13,4.11,4.12,780096.0,3.9498,3.9498,3.9307,3.9402,780096.0
2016-06-13 15:00:00,4.12,4.12,4.09,4.1,1457592.0,3.9402,3.9402,3.9115,3.9211,1457592.0
2016-06-13 15:10:00,4.09,4.1,4.09,4.1,1052568.0,3.9115,3.9211,3.9115,3.9211,1052568.0
2016-06-13 15:20:00,4.1,4.11,4.09,4.1,1418424.0,3.9211,3.9307,3.9115,3.9211,1418424.0
2016-06-13 15:30:00,4.1,4.11,4.09,4.09,734304.0,3.9211,3.9307,3.9115,3.9115,734304.0
2016-06-13 15:40:00,4.09,4.09,4.08,4.08,1428168.0,3.9115,3.9115,3.902,3.902,1428168.0
2016-06-13 15:50:00,4.08,4.09,4.07,4.08,2425248.0,3.902,3.9115,3.8924,3.902,2425248.0
2016-06-14 09:30:00,4.05,4.11,4.05,4.1,4824576.0,3.8733,3.9307,3.8733,3.9211,4824576.0
2016-06-14 09:40:00,4.1,4.12,4.1,4.1,4497768.0,3.9211,3.9402,3.9211,3.9211,4497768.0
2016-06-14 09:50:00,4.11,4.11,4.09,4.11,2915448.0,3.9307,3.9307,3.9115,3.9307,2915448.0
2016-06-14 10:00:00,4.11,4.12,4.09,4.09,3010728.0,3.9307,3.9402,3.9115,3.9115,3010728.0
2016-06-14 10:10:00,4.09,4.1,4.06,4.06,1941504.0,3.9115,3.9211,3.8828,3.8828,1941504.0
2016-06-14 10:20:00,4.06,4.06,4.04,4.06,2415144.0,3.8828,3.8828,3.8637,3.8828,2415144.0
2016-06-14 10:30:00,4.06,4.07,4.04,4.05,3504600.0,3.8828,3.8924,3.8637,3.8733,3504600.0
2016-06-14 10:40:00,4.05,4.06,4.03,4.04,1782360.0,3.8733,3.8828,3.8541,3.8637,1782360.0
2016-06-14 10:50:00,4.04,4.04,4.01,4.01,3306288.0,3.8637,3.8637,3.835,3.835,3306288.0
2016-06-14 11:00:00,4.01,4.02,4.0,4.02,2064816.0,3.835,3.8446,3.8255,3.8446,2064816.0
2016-06-14 11:10:00,4.03,4.03,3.99,4.0,1716624.0,3.8541,3.8541,3.8159,3.8255,1716624.0
2016-06-14 11:20:00,4.0,4.01,3.99,4.0,2499552.0,3.8255,3.835,3.8159,3.8255,2499552.0
2016-06-14 11:30:00,3.99,4.02,3.99,4.02,2862288.0,3.8159,3.8446,3.8159,3.8446,2862288.0
2016-06-14 11:40:00,4.02,4.03,4.02,4.02,1268136.0,3.8446,3.8541,3.8446,3.8446,1268136.0
2016-06-14 11:50:00,4.02,4.02,4.01,4.01,367344.0,3.8446,3.8446,3.835,3.835,367344.0
2016-06-14 12:00:00,4.01,4.02,4.01,4.01,440328.0,3.835,3.8446,3.835,3.835,440328.0
2016-06-14 12:10:00,4.01,4.03,4.01,4.02,1128768.0,3.835,3.8541,3.835,3.8446,1128768.0
2016-06-14 12:20:00,4.03,4.07,4.03,4.06,2863872.0,3.8541,3.8924,3.8541,3.8828,2863872.0
2016-06-14 12:30:00,4.06,4.06,4.05,4.05,809016.0,3.8828,3.8828,3.8733,3.8733,809016.0
2016-06-14 12:40:00,4.05,4.05,4.04,4.05,780792.0,3.8733,3.8733,3.8637,3.8733,780792.0
2016-06-14 12:50:00,4.05,4.06,4.04,4.04,584136.0,3.8733,3.8828,3.8637,3.8637,584136.0
2016-06-14 13:00:00,4.05,4.05,4.04,4.04,394848.0,3.8733,3.8733,3.8637,3.8637,394848.0
2016-06-14 13:10:00,4.04,4.04,4.03,4.04,508392.0,3.8637,3.8637,3.8541,3.8637,508392.0
2016-06-14 13:20:00,4.04,4.04,4.03,4.03,492432.0,3.8637,3.8637,3.8541,3.8541,492432.0
2016-06-14 13:30:00,4.03,4.05,4.03,4.04,554712.0,3.8541,3.8733,3.8541,3.8637,554712.0
2016-06-14 13:40:00,4.04,4.05,4.03,4.03,286632.0,3.8637,3.8733,3.8541,3.8541,286632.0
2016-06-14 13:50:00,4.03,4.03,4.02,4.02,1327680.0,3.8541,3.8541,3.8446,3.8446,1327680.0
2016-06-14 14:00:00,4.02,4.03,4.02,4.02,303192.0,3.8446,3.8541,3.8446,3.8446,303192.0
2016-06-14 14:10:00,4.02,4.05,4.02,4.04,1699464.0,3.8446,3.8733,3.8446,3.8637,1699464.0
2016-06-14 14:20:00,4.05,4.05,4.04,4.05,829560.0,3.8733,3.8733,3.8637,3.8733,829560.0
2016-06-14 14:30:00,4.05,4.05,4.03,4.04,1163424.0,3.8733,3.8733,3.8541,3.8637,1163424.0
2016-06-14 14:40:00,4.04,4.05,4.03,4.04,674328.0,3.8637,3.8733,3.8541,3.8637,674328.0
2016-06-14 14:50:00,4.04,4.04,4.01,4.02,1209192.0,3.8637,3.8637,3.835,3.8446,1209192.0
2016-06-14 15:00:00,4.02,4.06,4.01,4.05,1930152.0,3.8446,3.8828,3.835,3.8733,1930152.0
2016-06-14 15:10:00,4.05,4.07,4.05,4.06,1701240.0,3.8733,3.8924,3.8733,3.8828,1701240.0
2016-06-14 15:20:00,4.07,4.08,4.06,4.08,1560768.0,3.8924,3.902,3.8828,3.902,1560768.0
2016-06-14 15:30:00,4.08,4.08,4.07,4.08,1615392.0,3.902,3.902,3.8924,3.902,1615392.0
2016-06-14 15:40:00,4.08,4.09,4.06,4.07,1800024.0,3.902,3.9115,3.8828,3.8924,1800024.0
2016-06-14 15:50:00,4.07,4.08,4.06,4.08,2719272.0,3.8924,3.902,3.8828,3.902,2719272.0
2016-06-15 09:30:00,4.11,4.11,4.09,4.11,2996616.0,3.9307,3.9307,3.9115,3.9307,2996616.0
2016-06-15 09:40:00,4.11,4.12,4.1,4.11,2057112.0,3.9307,3.9402,3.9211,3.9307,2057112.0
2016-06-15 09:50:00,4.11,4.12,4.1,4.1,1875576.0,3.9307,3.9402,3.9211,3.9211,1875576.0
2016-06-15 10:00:00,4.1,4.12,4.1,4.11,1849032.0,3.9211,3.9402,3.9211,3.9307,1849032.0
2016-06-15 10:10:00,4.11,4.11,4.1,4.1,1187712.0,3.9307,3.9307,3.9211,3.9211,1187712.0
2016-06-15 10:20:00,4.1,4.1,4.08,4.08,1669320.0,3.9211,3.9211,3.902,3.902,1669320.0
2016-06-15 10:30:00,4.09,4.1,4.08,4.1,1150416.0,3.9115,3.9211,3.902,3.9211,1150416.0
2016-06-15 10:40:00,4.09,4.11,4.09,4.1,330360.0,3.9115,3.9307,3.9115,3.9211,330360.0
2016-06-15 10:50:00,4.11,4.11,4.1,4.1,581160.0,3.9307,3.9307,3.9211,3.9211,581160.0
2016-06-15 11:00:00,4.1,4.11,4.1,4.11,739824.0,3.9211,3.9307,3.9211,3.9307,739824.0
2016-06-15 11:10:00,4.11,4.11,4.1,4.1,607608.0,3.9307,3.9307,3.9211,3.9211,607608.0
2016-06-15 11:20:00,4.1,4.1,4.07,4.07,1061160.0,3.9211,3.9211,3.8924,3.8924,1061160.0
2016-06-15 11:30:00,4.07,4.09,4.07,4.08,1735464.0,3.8924,3.9115,3.8924,3.902,1735464.0
2016-06-15 11:40:00,4.08,4.09,4.08,4.09,851520.0,3.902,3.9115,3.902,3.9115,851520.0
2016-06-15 11:50:00,4.09,4.1,4.09,4.1,307512.0,3.9115,3.9211,3.9115,3.9211,307512.0
2016-06-15 12:00:00,4.1,4.1,4.09,4.09,796704.0,3.9211,3.9211,3.9115,3.9115,796704.0
2016-06-15 12:10:00,4.09,4.1,4.08,4.1,311136.0,3.9115,3.9211,3.902,3.9211,311136.0
2016-06-15 12:20:00,4.1,4.1,4.09,4.09,214008.0,3.9211,3.9211,3.9115,3.9115,214008.0
2016-06-15 12:30:00,4.09,4.1,4.09,4.09,338952.0,3.9115,3.9211,3.9115,3.9115,338952.0
2016-06-15 12:40:00,4.1,4.1,4.09,4.09,257472.0,3.9211,3.9211,3.9115,3.9115,257472.0
2016-06-15 12:50:00,4.09,4.09,4.08,4.08,487872.0,3.9115,3.9115,3.902,3.902,487872.0
2016-06-15 13:00:00,4.08,4.09,4.08,4.08,377304.0,3.902,3.9115,3.902,3.902,377304.0
2016-06-15 13:10:00,4.08,4.09,4.08,4.08,194328.0,3.902,3.9115,3.902,3.902,194328.0
2016-06-15 13:20:00,4.08,4.1,4.08,4.1,482832.0,3.902,3.9211,3.902,3.9211,482832.0
2016-06-15 13:30:00,4.1,4.1,4.09,4.1,346560.0,3.9211,3.9211,3.9115,3.9211,346560.0
2016-06-15 13:40:00,4.1,4.11,4.09,4.1,687072.0,3.9211,3.9307,3.9115,3.9211,687072.0
2016-06-15 13:50:00,4.1,4.1,4.1,4.1,583008.0,3.9211,3.9211,3.9211,3.9211,583008.0
2016-06-15 14:00:00,4.11,4.12,4.09,4.1,3969216.0,3.9307,3.9402,3.9115,3.9211,3969216.0
2016-06-15 14:10:00,4.1,4.11,4.09,4.1,1162800.0,3.9211,3.9307,3.9115,3.9211,1162800.0
2016-06-15 14:20:00,4.1,4.1,4.09,4.09,864264.0,3.9211,3.9211,3.9115,3.9115,864264.0
2016-06-15 14:30:00,4.08,4.1,4.07,4.1,942720.0,3.902,3.9211,3.8924,3.9211,942720.0
2016-06-15 14:40:00,4.1,4.12,4.09,4.11,909816.0,3.9211,3.9402,3.9115,3.9307,909816.0
2016-06-15 14:50:00,4.11,4.11,4.1,4.11,1871496.0,3.9307,3.9307,3.9211,3.9307,1871496.0
2016-06-15 15:00:00,4.1,4.11,4.1,4.11,324312.0,3.9211,3.9307,3.9211,3.9307,324312.0
2016-06-15 15:10:00,4.1,4.11,4.09,4.1,669912.0,3.9211,3.9307,3.9115,3.9211,669912.0
2016-06-15 15:20:00,4.1,4.11,4.1,4.1,548904.0,3.9211,3.9307,3.9211,3.9211,548904.0
2016-06-15 15:30:00,4.1,4.11,4.07,4.07,1888488.0,3.9211,3.9307,3.8924,3.8924,1888488.0
2016-06-15 15:40:00,4.07,4.07,4.04,4.05,5024088.0,3.8924,3.8924,3.8637,3.8733,5024088.0
2016-06-15 15:50:00,4.05,4.05,4.03,4.05,6387792.0,3.8733,3.8733,3.8541,3.8733,6387792.0
2016-06-16 09:30:00,3.99,3.99,3.96,3.96,3732792.0,3.8159,3.8159,3.7872,3.7872,3732792.0
2016-06-16 09:40:00,3.96,3.97,3.95,3.96,2240688.0,3.7872,3.7968,3.7776,3.7872,2240688.0
2016-06-16 09:50:00,3.96,3.96,3.94,3.94,1902936.0,3.7872,3.7872,3.7681,3.7681,1902936.0
2016-06-16 10:00:00,3.94,3.95,3.93,3.95,3414000.0,3.7681,3.7776,3.7585,3.7776,3414000.0
2016-06-16 10:10:00,3.94,3.95,3.94,3.94,1792032.0,3.7681,3.7776,3.7681,3.7681,1792032.0
2016-06-16 10:20:00,3.94,3.94,3.92,3.93,2099376.0,3.7681,3.7681,3.7489,3.7585,2099376.0
2016-06-16 10:30:00,3.93,3.93,3.91,3.91,1921872.0,3.7585,3.7585,3.7394,3.7394,1921872.0
2016-06-16 10:40:00,3.91,3.93,3.91,3.92,1880160.0,3.7394,3.7585,3.7394,3.7489,1880160.0
2016-06-16 10:50:00,3.92,3.93,3.91,3.93,1331712.0,3.7489,3.7585,3.7394,3.7585,1331712.0
2016-06-16 11:00:00,3.93,3.94,3.92,3.93,1261704.0,3.7585,3.7681,3.7489,3.7585,1261704.0
2016-06-16 11:10:00,3.93,3.95,3.93,3.93,1210272.0,3.7585,3.7776,3.7585,3.7585,1210272.0
2016-06-16 11:20:00,3.93,3.97,3.93,3.96,1840920.0,3.7585,3.7968,3.7585,3.7872,1840920.0
2016-06-16 11:30:00,3.96,3.97,3.96,3.96,1391208.0,3.7872,3.7968,3.7872,3.7872,1391208.0
2016-06-16 11:40:00,3.96,3.96,3.94,3.94,1277520.0,3.7872,3.7872,3.7681,3.7681,1277520.0
2016-06-16 11:50:00,3.94,3.94,3.93,3.93,686904.0,3.7681,3.7681,3.7585,3.7585,686904.0
2016-06-16 12:00:00,3.93,3.94,3.92,3.94,1211328.0,3.7585,3.7681,3.7489,3.7681,1211328.0
2016-06-16 12:10:00,3.94,3.97,3.93,3.97,2050800.0,3.7681,3.7968,3.7585,3.7968,2050800.0
2016-06-16 12:20:00,3.97,4.01,3.97,4.0,3847872.0,3.7968,3.835,3.7968,3.8255,3847872.0
2016-06-16 12:30:00,4.0,4.02,3.99,4.01,2204376.0,3.8255,3.8446,3.8159,3.835,2204376.0
2016-06-16 12:40:00,4.01,4.03,4.01,4.01,2584680.0,3.835,3.8541,3.835,3.835,2584680.0
2016-06-16 12:50:00,4.02,4.02,4.0,4.02,2512704.0,3.8446,3.8446,3.8255,3.8446,2512704.0
2016-06-16 13:00:00,4.02,4.04,4.01,4.03,1866096.0,3.8446,3.8637,3.835,3.8541,1866096.0
2016-06-16 13:10:00,4.02,4.04,4.02,4.03,1586088.0,3.8446,3.8637,3.8446,3.8541,1586088.0
2016-06-16 13:20:00,4.03,4.03,4.01,4.02,1416792.0,3.8541,3.8541,3.835,3.8446,1416792.0
2016-06-16 13:30:00,4.02,4.03,4.0,4.03,922944.0,3.8446,3.8541,3.8255,3.8541,922944.0
2016-06-16 13:40:00,4.03,4.03,4.0,4.01,1664904.0,3.8541,3.8541,3.8255,3.835,1664904.0
2016-06-16 13:50:00,4.01,4.01,3.99,4.0,2022024.0,3.835,3.835,3.8159,3.8255,2022024.0
2016-06-16 14:00:00,4.0,4.02,4.0,4.01,1821120.0,3.8255,3.8446,3.8255,3.835,1821120.0
2016-06-16 14:10:00,4.02,4.05,4.02,4.04,1693464.0,3.8446,3.8733,3.8446,3.8637,1693464.0
2016-06-16 14:20:00,4.04,4.04,4.01,4.02,1196856.0,3.8637,3.8637,3.835,3.8446,1196856.0
2016-06-16 14:30:00,4.02,4.03,4.02,4.02,871536.0,3.8446,3.8541,3.8446,3.8446,871536.0
2016-06-16 14:40:00,4.02,4.04,4.02,4.04,5737224.0,3.8446,3.8637,3.8446,3.8637,5737224.0
2016-06-16 14:50:00,4.04,4.06,4.03,4.04,2154024.0,3.8637,3.8828,3.8541,3.8637,2154024.0
2016-06-16 15:00:00,4.04,4.05,4.04,4.05,1235376.0,3.8637,3.8733,3.8637,3.8733,1235376.0
2016-06-16 15:10:00,4.05,4.07,4.05,4.06,1638600.0,3.8733,3.8924,3.8733,3.8828,1638600.0
2016-06-16 15:20:00,4.06,4.08,4.05,4.08,1973304.0,3.8828,3.902,3.8733,3.902,1973304.0
2016-06-16 15:30:00,4.08,4.09,4.07,4.08,1378224.0,3.902,3.9115,3.8924,3.902,1378224.0
2016-06-16 15:40:00,4.08,4.09,4.07,4.08,1231824.0,3.902,3.9115,3.8924,3.902,1231824.0
2016-06-16 15:50:00,4.08,4.09,4.07,4.08,3697416.0,3.902,3.9115,3.8924,3.902,3697416.0
2016-06-17 09:30:00,4.06,4.06,3.98,3.99,5581944.0,3.8828,3.8828,3.8063,3.8159,5581944.0
2016-06-17 09:40:00,3.99,4.0,3.98,3.98,3047184.0,3.8159,3.8255,3.8063,3.8063,3047184.0
2016-06-17 09:50:00,3.98,3.99,3.97,3.98,6090504.0,3.8063,3.8159,3.7968,3.8063,6090504.0
2016-06-17 10:00:00,3.99,3.99,3.97,3.97,2412408.0,3.8159,3.8159,3.7968,3.7968,2412408.0
2016-06-17 10:10:00,3.97,3.99,3.97,3.99,1957416.0,3.7968,3.8159,3.7968,3.8159,1957416.0
2016-06-17 10:20:00,3.99,3.99,3.95,3.95,4015608.0,3.8159,3.8159,3.7776,3.7776,4015608.0
2016-06-17 10:30:00,3.95,3.95,3.92,3.94,6153552.0,3.7776,3.7776,3.7489,3.7681,6153552.0
2016-06-17 10:40:00,3.94,3.95,3.93,3.95,1132752.0,3.7681,3.7776,3.7585,3.7776,1132752.0
2016-06-17 10:50:00,3.95,3.95,3.93,3.93,1070880.0,3.7776,3.7776,3.7585,3.7585,1070880.0
2016-06-17 11:00:00,3.93,3.93,3.91,3.93,2329104.0,3.7585,3.7585,3.7394,3.7585,2329104.0
2016-06-17 11:10:00,3.93,3.94,3.91,3.94,1475088.0,3.7585,3.7681,3.7394,3.7681,1475088.0
2016-06-17 11:20:00,3.94,3.94,3.92,3.92,1107552.0,3.7681,3.7681,3.7489,3.7489,1107552.0
2016-06-17 11:30:00,3.91,3.93,3.91,3.93,1165320.0,3.7394,3.7585,3.7394,3.7585,1165320.0
2016-06-17 11:40:00,3.93,3.94,3.93,3.94,1495368.0,3.7585,3.7681,3.7585,3.7681,1495368.0
2016-06-17 11:50:00,3.94,3.94,3.92,3.92,1365672.0,3.7681,3.7681,3.7489,3.7489,1365672.0
2016-06-17 12:00:00,3.93,3.96,3.93,3.95,1409280.0,3.7585,3.7872,3.7585,3.7776,1409280.0
2016-06-17 12:10:00,3.95,3.96,3.95,3.95,1266336.0,3.7776,3.7872,3.7776,3.7776,1266336.0
2016-06-17 12:20:00,3.95,3.96,3.94,3.96,656496.0,3.7776,3.7872,3.7681,3.7872,656496.0
2016-06-17 12:30:00,3.96,3.96,3.94,3.94,456768.0,3.7872,3.7872,3.7681,3.7681,456768.0
2016-06-17 12:40:00,3.95,3.95,3.94,3.94,826728.0,3.7776,3.7776,3.7681,3.7681,826728.0
2016-06-17 12:50:00,3.94,3.94,3.93,3.94,277440.0,3.7681,3.7681,3.7585,3.7681,277440.0
2016-06-17 13:00:00,3.94,3.95,3.93,3.95,4175832.0,3.7681,3.7776,3.7585,3.7776,4175832.0
2016-06-17 13:10:00,3.95,3.96,3.95,3.96,1131552.0,3.7776,3.7872,3.7776,3.7872,1131552.0
2016-06-17 13:20:00,3.96,3.97,3.96,3.96,688176.0,3.7872,3.7968,3.7872,3.7872,688176.0
2016-06-17 13:30:00,3.96,3.96,3.95,3.96,1404168.0,3.7872,3.7872,3.7776,3.7872,1404168.0
2016-06-17 13:40:00,3.96,3.97,3.96,3.97,690192.0,3.7872,3.7968,3.7872,3.7968,690192.0
2016-06-17 13:50:00,3.97,3.97,3.96,3.96,966312.0,3.7968,3.7968,3.7872,3.7872,966312.0
2016-06-17 14:00:00,3.96,3.97,3.94,3.95,2060616.0,3.7872,3.7968,3.7681,3.7776,2060616.0
2016-06-17 14:10:00,3.95,3.96,3.95,3.95,1904112.0,3.7776,3.7872,3.7776,3.7776,1904112.0
2016-06-17 14:20:00,3.95,3.96,3.95,3.96,1561800.0,3.7776,3.7872,3.7776,3.7872,1561800.0
2016-06-17 14:30:00,3.96,3.97,3.95,3.96,1165056.0,3.7872,3.7968,3.7776,3.7872,1165056.0
2016-06-17 14:40:00,3.96,3.97,3.95,3.96,823080.0,3.7872,3.7968,3.7776,3.7872,823080.0
2016-06-17 14:50:00,3.96,3.97,3.95,3.96,620616.0,3.7872,3.7968,3.7776,3.7872,620616.0
2016-06-17 15:00:00,3.96,3.96,3.95,3.95,3384936.0,3.7872,3.7872,3.7776,3.7776,3384936.0
2016-06-17 15:10:00,3.95,3.95,3.93,3.93,2043336.0,3.7776,3.7776,3.7585,3.7585,2043336.0
2016-06-17 15:20:00,3.94,3.94,3.93,3.94,589368.0,3.7681,3.7681,3.7585,3.7681,589368.0
2016-06-17 15:30:00,3.94,3.94,3.93,3.93,939096.0,3.7681,3.7681,3.7585,3.7585,939096.0
2016-06-17 15:40:00,3.93,3.94,3.93,3.93,3337032.0,3.7585,3.7681,3.7585,3.7585,3337032.0
2016-06-17 15:50:00,3.93,3.95,3.93,3.94,6098736.0,3.7585,3.7776,3.7585,3.7681,6098736.0
2016-06-20 09:30:00,4.08,4.1,4.08,4.1,9044880.0,3.902,3.9211,3.902,3.9211,9044880.0
2016-06-20 09:40:00,4.1,4.1,4.09,4.09,3162168.0,3.9211,3.9211,3.9115,3.9115,3162168.0
2016-06-20 09:50:00,4.09,4.1,4.08,4.1,1866384.0,3.9115,3.9211,3.902,3.9211,1866384.0
2016-06-20 10:00:00,4.1,4.13,4.1,4.12,4271976.0,3.9211,3.9498,3.9211,3.9402,4271976.0
2016-06-20 10:10:00,4.12,4.12,4.11,4.12,1662576.0,3.9402,3.9402,3.9307,3.9402,1662576.0
2016-06-20 10:20:00,4.12,4.12,4.11,4.11,1692960.0,3.9402,3.9402,3.9307,3.9307,1692960.0
2016-06-20 10:30:00,4.11,4.13,4.11,4.12,911784.0,3.9307,3.9498,3.9307,3.9402,911784.0
2016-06-20 10:40:00,4.12,4.12,4.11,4.12,654120.0,3.9402,3.9402,3.9307,3.9402,654120.0
2016-06-20 10:50:00,4.12,4.13,4.12,4.12,998256.0,3.9402,3.9498,3.9402,3.9402,998256.0
2016-06-20 11:00:00,4.12,4.13,4.12,4.13,737520.0,3.9402,3.9498,3.9402,3.9498,737520.0
2016-06-20 11:10:00,4.13,4.13,4.12,4.12,653232.0,3.9498,3.9498,3.9402,3.9402,653232.0
2016-06-20 11:20:00,4.13,4.13,4.12,4.13,460080.0,3.9498,3.9498,3.9402,3.9498,460080.0
2016-06-20 11:30:00,4.12,4.13,4.12,4.12,748584.0,3.9402,3.9498,3.9402,3.9402,748584.0
2016-06-20 11:40:00,4.12,4.12,4.1,4.1,1644312.0,3.9402,3.9402,3.9211,3.9211,1644312.0
2016-06-20 11:50:00,4.1,4.1,4.09,4.1,1563648.0,3.9211,3.9211,3.9115,3.9211,1563648.0
2016-06-20 12:00:00,4.1,4.1,4.09,4.1,352200.0,3.9211,3.9211,3.9115,3.9211,352200.0
2016-06-20 12:10:00,4.1,4.1,4.09,4.09,387096.0,3.9211,3.9211,3.9115,3.9115,387096.0
2016-06-20 12:20:00,4.1,4.1,4.09,4.1,291168.0,3.9211,3.9211,3.9115,3.9211,291168.0
2016-06-20 12:30:00,4.1,4.11,4.1,4.1,440208.0,3.9211,3.9307,3.9211,3.9211,440208.0
2016-06-20 12:40:00,4.1,4.1,4.09,4.1,412920.0,3.9211,3.9211,3.9115,3.9211,412920.0
2016-06-20 12:50:00,4.1,4.11,4.1,4.1,369984.0,3.9211,3.9307,3.9211,3.9211,369984.0
2016-06-20 13:00:00,4.1,4.11,4.1,4.11,321696.0,3.9211,3.9307,3.9211,3.9307,321696.0
2016-06-20 13:10:00,4.11,4.11,4.08,4.08,1292976.0,3.9307,3.9307,3.902,3.902,1292976.0
2016-06-20 13:20:00,4.08,4.09,4.08,4.08,733272.0,3.902,3.9115,3.902,3.902,733272.0
2016-06-20 13:30:00,4.08,4.09,4.08,4.09,291552.0,3.902,3.9115,3.902,3.9115,291552.0
2016-06-20 13:40:00,4.09,4.1,4.08,4.09,281736.0,3.9115,3.9211,3.902,3.9115,281736.0
2016-06-20 13:50:00,4.09,4.1,4.09,4.09,262392.0,3.9115,3.9211,3.9115,3.9115,262392.0
2016-06-20 14:00:00,4.09,4.09,4.08,4.08,367752.0,3.9115,3.9115,3.902,3.902,367752.0
2016-06-20 14:10:00,4.08,4.08,4.07,4.08,1063824.0,3.902,3.902,3.8924,3.902,1063824.0
2016-06-20 14:20:00,4.07,4.08,4.07,4.07,865584.0,3.8924,3.902,3.8924,3.8924,865584.0
2016-06-20 14:30:00,4.07,4.08,4.07,4.07,461184.0,3.8924,3.902,3.8924,3.8924,461184.0
2016-06-20 14:40:00,4.07,4.08,4.07,4.08,672120.0,3.8924,3.902,3.8924,3.902,672120.0
2016-06-20 14:50:00,4.08,4.09,4.08,4.08,1350168.0,3.902,3.9115,3.902,3.902,1350168.0
2016-06-20 15:00:00,4.09,4.09,4.07,4.07,810360.0,3.9115,3.9115,3.8924,3.8924,810360.0
2016-06-20 15:10:00,4.07,4.07,4.05,4.05,1072392.0,3.8924,3.8924,3.8733,3.8733,1072392.0
2016-06-20 15:20:00,4.05,4.06,4.03,4.03,9852264.0,3.8733,3.8828,3.8541,3.8541,9852264.0
2016-06-20 15:30:00,4.03,4.04,4.03,4.03,1032288.0,3.8541,3.8637,3.8541,3.8541,1032288.0
2016-06-20 15:40:00,4.03,4.05,4.02,4.02,2489952.0,3.8541,3.8733,3.8446,3.8446,2489952.0
2016-06-20 15:50:00,4.02,4.02,4.0,4.01,5983128.0,3.8446,3.8446,3.8255,3.835,5983128.0
2016-06-21 09:30:00,4.03,4.06,4.02,4.05,2355744.0,3.8541,3.8828,3.8446,3.8733,2355744.0
2016-06-21 09:40:00,4.05,4.06,4.04,4.06,1998264.0,3.8733,3.8828,3.8637,3.8828,1998264.0
2016-06-21 09:50:00,4.06,4.06,4.05,4.06,1290192.0,3.8828,3.8828,3.8733,3.8828,1290192.0
2016-06-21 10:00:00,4.06,4.06,4.03,4.04,1538232.0,3.8828,3.8828,3.8541,3.8637,1538232.0
2016-06-21 10:10:00,4.04,4.06,4.04,4.05,1259184.0,3.8637,3.8828,3.8637,3.8733,1259184.0
2016-06-21 10:20:00,4.04,4.05,4.02,4.05,1518024.0,3.8637,3.8733,3.8446,3.8733,1518024.0
2016-06-21 10:30:00,4.05,4.05,4.04,4.04,1235160.0,3.8733,3.8733,3.8637,3.8637,1235160.0
2016-06-21 10:40:00,4.04,4.05,4.03,4.03,1147944.0,3.8637,3.8733,3.8541,3.8541,1147944.0
2016-06-21 10:50:00,4.03,4.03,4.02,4.02,930192.0,3.8541,3.8541,3.8446,3.8446,930192.0
2016-06-21 11:00:00,4.02,4.05,4.02,4.04,2613144.0,3.8446,3.8733,3.8446,3.8637,2613144.0
2016-06-21 11:10:00,4.04,4.05,4.04,4.05,680304.0,3.8637,3.8733,3.8637,3.8733,680304.0
2016-06-21 11:20:00,4.05,4.05,4.03,4.03,705864.0,3.8733,3.8733,3.8541,3.8541,705864.0
2016-06-21 11:30:00,4.02,4.03,4.01,4.02,1157112.0,3.8446,3.8541,3.835,3.8446,1157112.0
2016-06-21 11:40:00,4.03,4.03,4.02,4.03,253776.0,3.8541,3.8541,3.8446,3.8541,253776.0
2016-06-21 11:50:00,4.03,4.04,4.02,4.04,662160.0,3.8541,3.8637,3.8446,3.8637,662160.0
2016-06-21 12:00:00,4.04,4.04,4.03,4.04,466248.0,3.8637,3.8637,3.8541,3.8637,466248.0
2016-06-21 12:10:00,4.04,4.04,4.03,4.04,223080.0,3.8637,3.8637,3.8541,3.8637,223080.0
2016-06-21 12:20:00,4.04,4.06,4.04,4.06,672816.0,3.8637,3.8828,3.8637,3.8828,672816.0
2016-06-21 12:30:00,4.06,4.06,4.05,4.05,707760.0,3.8828,3.8828,3.8733,3.8733,707760.0
2016-06-21 12:40:00,4.04,4.05,4.04,4.04,803040.0,3.8637,3.8733,3.8637,3.8637,803040.0
2016-06-21 12:50:00,4.03,4.03,4.02,4.03,1244520.0,3.8541,3.8541,3.8446,3.8541,1244520.0
2016-06-21 13:00:00,4.03,4.04,4.03,4.04,824688.0,3.8541,3.8637,3.8541,3.8637,824688.0
2016-06-21 13:10:00,4.04,4.04,4.03,4.04,69600.0,3.8637,3.8637,3.8541,3.8637,69600.0
2016-06-21 13:20:00,4.03,4.03,4.02,4.02,534744.0,3.8541,3.8541,3.8446,3.8446,534744.0
2016-06-21 13:30:00,4.02,4.03,4.0,4.01,1248720.0,3.8446,3.8541,3.8255,3.835,1248720.0
2016-06-21 13:40:00,4.01,4.02,4.01,4.01,1041648.0,3.835,3.8446,3.835,3.835,1041648.0
2016-06-21 13:50:00,4.01,4.03,4.01,4.03,623472.0,3.835,3.8541,3.835,3.8541,623472.0
2016-06-21 14:00:00,4.03,4.04,4.02,4.03,444288.0,3.8541,3.8637,3.8446,3.8541,444288.0
2016-06-21 14:10:00,4.04,4.04,4.03,4.04,1154976.0,3.8637,3.8637,3.8541,3.8637,1154976.0
2016-06-21 14:20:00,4.04,4.04,4.03,4.04,553680.0,3.8637,3.8637,3.8541,3.8637,553680.0
2016-06-21 14:30:00,4.04,4.07,4.03,4.06,1836192.0,3.8637,3.8924,3.8541,3.8828,1836192.0
2016-06-21 14:40:00,4.06,4.06,4.05,4.06,1069512.0,3.8828,3.8828,3.8733,3.8828,1069512.0
2016-06-21 14:50:00,4.05,4.06,4.05,4.05,883848.0,3.8733,3.8828,3.8733,3.8733,883848.0
2016-06-21 15:00:00,4.05,4.05,4.03,4.03,761520.0,3.8733,3.8733,3.8541,3.8541,761520.0
2016-06-21 15:10:00,4.04,4.06,4.03,4.06,469440.0,3.8637,3.8828,3.8541,3.8828,469440.0
2016-06-21 15:20:00,4.06,4.07,4.05,4.07,1015968.0,3.8828,3.8924,3.8733,3.8924,1015968.0
2016-06-21 15:30:00,4.07,4.07,4.06,4.07,689376.0,3.8924,3.8924,3.8828,3.8924,689376.0
2016-06-21 15:40:00,4.07,4.07,4.05,4.06,1111224.0,3.8924,3.8924,3.8733,3.8828,1111224.0
2016-06-21 15:50:00,4.06,4.06,4.04,4.04,2409696.0,3.8828,3.8828,3.8637,3.8637,2409696.0
2016-06-22 09:30:00,4.06,4.06,4.05,4.05,2499480.0,3.8828,3.8828,3.8733,3.8733,2499480.0
2016-06-22 09:40:00,4.05,4.06,4.04,4.05,2289120.0,3.8733,3.8828,3.8637,3.8733,2289120.0
2016-06-22 09:50:00,4.05,4.05,4.04,4.04,988584.0,3.8733,3.8733,3.8637,3.8637,988584.0
2016-06-22 10:00:00,4.04,4.05,4.03,4.05,974160.0,3.8637,3.8733,3.8541,3.8733,974160.0
2016-06-22 10:10:00,4.05,4.06,4.04,4.05,648456.0,3.8733,3.8828,3.8637,3.8733,648456.0
2016-06-22 10:20:00,4.05,4.05,4.04,4.05,386400.0,3.8733,3.8733,3.8637,3.8733,386400.0
2016-06-22 10:30:00,4.05,4.09,4.05,4.07,2975040.0,3.8733,3.9115,3.8733,3.8924,2975040.0
2016-06-22 10:40:00,4.08,4.1,4.07,4.1,2108496.0,3.902,3.9211,3.8924,3.9211,2108496.0
2016-06-22 10:50:00,4.1,4.11,4.1,4.1,1434312.0,3.9211,3.9307,3.9211,3.9211,1434312.0
2016-06-22 11:00:00,4.1,4.11,4.1,4.1,532944.0,3.9211,3.9307,3.9211,3.9211,532944.0
2016-06-22 11:10:00,4.1,4.12,4.1,4.12,2091504.0,3.9211,3.9402,3.9211,3.9402,2091504.0
2016-06-22 11:20:00,4.12,4.13,4.12,4.12,1267992.0,3.9402,3.9498,3.9402,3.9402,1267992.0
2016-06-22 11:30:00,4.12,4.12,4.09,4.1,2426760.0,3.9402,3.9402,3.9115,3.9211,2426760.0
2016-06-22 11:40:00,4.1,4.1,4.09,4.09,914760.0,3.9211,3.9211,3.9115,3.9115,914760.0
2016-06-22 11:50:00,4.09,4.1,4.09,4.1,1019544.0,3.9115,3.9211,3.9115,3.9211,1019544.0
2016-06-22 12:00:00,4.1,4.1,4.09,4.09,971256.0,3.9211,3.9211,3.9115,3.9115,971256.0
2016-06-22 12:10:00,4.09,4.1,4.08,4.08,995976.0,3.9115,3.9211,3.902,3.902,995976.0
2016-06-22 12:20:00,4.08,4.08,4.05,4.06,1812600.0,3.902,3.902,3.8733,3.8828,1812600.0
2016-06-22 12:30:00,4.06,4.06,4.05,4.05,977976.0,3.8828,3.8828,3.8733,3.8733,977976.0
2016-06-22 12:40:00,4.05,4.06,4.04,4.05,1341024.0,3.8733,3.8828,3.8637,3.8733,1341024.0
2016-06-22 12:50:00,4.05,4.06,4.05,4.06,849336.0,3.8733,3.8828,3.8733,3.8828,849336.0
2016-06-22 13:00:00,4.06,4.06,4.02,4.02,1355448.0,3.8828,3.8828,3.8446,3.8446,1355448.0
2016-06-22 13:10:00,4.02,4.03,4.02,4.03,1580520.0,3.8446,3.8541,3.8446,3.8541,1580520.0
2016-06-22 13:20:00,4.03,4.04,4.02,4.04,1599024.0,3.8541,3.8637,3.8446,3.8637,1599024.0
2016-06-22 13:30:00,4.04,4.04,4.03,4.04,561816.0,3.8637,3.8637,3.8541,3.8637,561816.0
2016-06-22 13:40:00,4.04,4.05,4.04,4.05,264888.0,3.8637,3.8733,3.8637,3.8733,264888.0
2016-06-22 13:50:00,4.05,4.07,4.05,4.07,1447536.0,3.8733,3.8924,3.8733,3.8924,1447536.0
2016-06-22 14:00:00,4.07,4.08,4.06,4.06,944760.0,3.8924,3.902,3.8828,3.8828,944760.0
2016-06-22 14:10:00,4.06,4.07,4.06,4.06,581400.0,3.8828,3.8924,3.8828,3.8828,581400.0
2016-06-22 14:20:00,4.06,4.06,4.05,4.06,627072.0,3.8828,3.8828,3.8733,3.8828,627072.0
2016-06-22 14:30:00,4.06,4.06,4.04,4.04,648048.0,3.8828,3.8828,3.8637,3.8637,648048.0
2016-06-22 14:40:00,4.04,4.04,4.03,4.04,431616.0,3.8637,3.8637,3.8541,3.8637,431616.0
2016-06-22 14:50:00,4.04,4.05,4.04,4.05,417576.0,3.8637,3.8733,3.8637,3.8733,417576.0
2016-06-22 15:00:00,4.05,4.06,4.04,4.04,851016.0,3.8733,3.8828,3.8637,3.8637,851016.0
2016-06-22 15:10:00,4.04,4.05,4.04,4.04,426408.0,3.8637,3.8733,3.8637,3.8637,426408.0
2016-06-22 15:20:00,4.04,4.04,4.03,4.03,931848.0,3.8637,3.8637,3.8541,3.8541,931848.0
2016-06-22 15:30:00,4.03,4.05,4.03,4.05,1138584.0,3.8541,3.8733,3.8541,3.8733,1138584.0
2016-06-22 15:40:00,4.05,4.05,4.02,4.02,1557936.0,3.8733,3.8733,3.8446,3.8446,1557936.0
2016-06-22 15:50:00,4.02,4.03,4.01,4.02,2279280.0,3.8446,3.8541,3.835,3.8446,2279280.0
2016-06-23 09:30:00,4.12,4.12,4.08,4.08,4592352.0,3.9402,3.9402,3.902,3.902,4592352.0
2016-06-23 09:40:00,4.08,4.09,4.07,4.08,2764224.0,3.902,3.9115,3.8924,3.902,2764224.0
2016-06-23 09:50:00,4.08,4.09,4.06,4.09,1769064.0,3.902,3.9115,3.8828,3.9115,1769064.0
2016-06-23 10:00:00,4.09,4.11,4.09,4.1,2029152.0,3.9115,3.9307,3.9115,3.9211,2029152.0
2016-06-23 10:10:00,4.1,4.11,4.09,4.1,2090232.0,3.9211,3.9307,3.9115,3.9211,2090232.0
2016-06-23 10:20:00,4.1,4.12,4.09,4.11,1510416.0,3.9211,3.9402,3.9115,3.9307,1510416.0
2016-06-23 10:30:00,4.11,4.11,4.09,4.1,2337864.0,3.9307,3.9307,3.9115,3.9211,2337864.0
2016-06-23 10:40:00,4.1,4.11,4.1,4.1,1599336.0,3.9211,3.9307,3.9211,3.9211,1599336.0
2016-06-23 10:50:00,4.1,4.13,4.1,4.13,3137664.0,3.9211,3.9498,3.9211,3.9498,3137664.0
2016-06-23 11:00:00,4.13,4.14,4.13,4.13,2089872.0,3.9498,3.9593,3.9498,3.9498,2089872.0
2016-06-23 11:10:00,4.13,4.15,4.13,4.14,3492432.0,3.9498,3.9689,3.9498,3.9593,3492432.0
2016-06-23 11:20:00,4.14,4.14,4.13,4.14,1673544.0,3.9593,3.9593,3.9498,3.9593,1673544.0
2016-06-23 11:30:00,4.14,4.15,4.14,4.15,1031328.0,3.9593,3.9689,3.9593,3.9689,1031328.0
2016-06-23 11:40:00,4.15,4.15,4.14,4.14,838272.0,3.9689,3.9689,3.9593,3.9593,838272.0
2016-06-23 11:50:00,4.15,4.15,4.14,4.15,728280.0,3.9689,3.9689,3.9593,3.9689,728280.0
2016-06-23 12:00:00,4.15,4.16,4.14,4.15,953856.0,3.9689,3.9785,3.9593,3.9689,953856.0
2016-06-23 12:10:00,4.15,4.15,4.15,4.15,452760.0,3.9689,3.9689,3.9689,3.9689,452760.0
2016-06-23 12:20:00,4.15,4.15,4.15,4.15,463344.0,3.9689,3.9689,3.9689,3.9689,463344.0
2016-06-23 12:30:00,4.15,4.15,4.14,4.15,641256.0,3.9689,3.9689,3.9593,3.9689,641256.0
2016-06-23 12:40:00,4.15,4.15,4.13,4.13,1308960.0,3.9689,3.9689,3.9498,3.9498,1308960.0
2016-06-23 12:50:00,4.13,4.14,4.13,4.14,434568.0,3.9498,3.9593,3.9498,3.9593,434568.0
2016-06-23 13:00:00,4.14,4.15,4.14,4.15,634440.0,3.9593,3.9689,3.9593,3.9689,634440.0
2016-06-23 13:10:00,4.14,4.15,4.14,4.15,1197384.0,3.9593,3.9689,3.9593,3.9689,1197384.0
2016-06-23 13:20:00,4.15,4.15,4.14,4.15,618840.0,3.9689,3.9689,3.9593,3.9689,618840.0
2016-06-23 13:30:00,4.15,4.15,4.13,4.14,692496.0,3.9689,3.9689,3.9498,3.9593,692496.0
2016-06-23 13:40:00,4.13,4.14,4.13,4.13,1151184.0,3.9498,3.9593,3.9498,3.9498,1151184.0
2016-06-23 13:50:00,4.13,4.14,4.13,4.14,602376.0,3.9498,3.9593,3.9498,3.9593,602376.0
2016-06-23 14:00:00,4.14,4.14,4.13,4.14,474072.0,3.9593,3.9593,3.9498,3.9593,474072.0
2016-06-23 14:10:00,4.14,4.15,4.14,4.14,603888.0,3.9593,3.9689,3.9593,3.9593,603888.0
2016-06-23 14:20:00,4.14,4.14,4.13,4.14,1317120.0,3.9593,3.9593,3.9498,3.9593,1317120.0
2016-06-23 14:30:00,4.14,4.14,4.14,4.14,890280.0,3.9593,3.9593,3.9593,3.9593,890280.0
2016-06-23 14:40:00,4.14,4.15,4.14,4.15,999936.0,3.9593,3.9689,3.9593,3.9689,999936.0
2016-06-23 14:50:00,4.15,4.16,4.15,4.15,511032.0,3.9689,3.9785,3.9689,3.9689,511032.0
2016-06-23 15:00:00,4.15,4.15,4.14,4.14,769968.0,3.9689,3.9689,3.9593,3.9593,769968.0
2016-06-23 15:10:00,4.14,4.15,4.14,4.14,679704.0,3.9593,3.9689,3.9593,3.9593,679704.0
2016-06-23 15:20:00,4.14,4.14,4.13,4.13,820800.0,3.9593,3.9593,3.9498,3.9498,820800.0
2016-06-23 15:30:00,4.13,4.15,4.13,4.15,1289760.0,3.9498,3.9689,3.9498,3.9689,1289760.0
2016-06-23 15:40:00,4.15,4.18,4.14,4.17,3678840.0,3.9689,3.9976,3.9593,3.988,3678840.0
2016-06-23 15:50:00,4.17,4.19,4.17,4.19,4424688.0,3.988,4.0072,3.988,4.0072,4424688.0
2016-06-24 09:30:00,3.75,3.84,3.71,3.83,15803088.0,3.5864,3.6724,3.5481,3.6629,15803088.0
2016-06-24 09:40:00,3.83,3.89,3.82,3.86,10164360.0,3.6629,3.7203,3.6533,3.6916,10164360.0
2016-06-24 09:50:00,3.85,3.9,3.83,3.88,6302016.0,3.682,3.7298,3.6629,3.7107,6302016.0
2016-06-24 10:00:00,3.89,3.93,3.87,3.91,6878544.0,3.7203,3.7585,3.7011,3.7394,6878544.0
2016-06-24 10:10:00,3.91,3.93,3.87,3.87,5735976.0,3.7394,3.7585,3.7011,3.7011,5735976.0
2016-06-24 10:20:00,3.87,3.88,3.84,3.86,3282336.0,3.7011,3.7107,3.6724,3.6916,3282336.0
2016-06-24 10:30:00,3.86,3.88,3.84,3.88,3304296.0,3.6916,3.7107,3.6724,3.7107,3304296.0
2016-06-24 10:40:00,3.88,3.88,3.85,3.85,968160.0,3.7107,3.7107,3.682,3.682,968160.0
2016-06-24 10:50:00,3.85,3.87,3.83,3.83,3280272.0,3.682,3.7011,3.6629,3.6629,3280272.0
2016-06-24 11:00:00,3.83,3.84,3.81,3.84,3333000.0,3.6629,3.6724,3.6437,3.6724,3333000.0
2016-06-24 11:10:00,3.83,3.83,3.8,3.81,1782552.0,3.6629,3.6629,3.6342,3.6437,1782552.0
2016-06-24 11:20:00,3.81,3.81,3.78,3.81,2881944.0,3.6437,3.6437,3.6151,3.6437,2881944.0
2016-06-24 11:30:00,3.81,3.83,3.8,3.81,1748856.0,3.6437,3.6629,3.6342,3.6437,1748856.0
2016-06-24 11:40:00,3.81,3.83,3.8,3.8,1389912.0,3.6437,3.6629,3.6342,3.6342,1389912.0
2016-06-24 11:50:00,3.8,3.81,3.79,3.81,1074384.0,3.6342,3.6437,3.6246,3.6437,1074384.0
2016-06-24 12:00:00,3.82,3.82,3.79,3.79,1900896.0,3.6533,3.6533,3.6246,3.6246,1900896.0
2016-06-24 12:10:00,3.79,3.79,3.76,3.77,3077784.0,3.6246,3.6246,3.5959,3.6055,3077784.0
2016-06-24 12:20:00,3.77,3.78,3.77,3.77,1313928.0,3.6055,3.6151,3.6055,3.6055,1313928.0
2016-06-24 12:30:00,3.77,3.78,3.76,3.76,1575648.0,3.6055,3.6151,3.5959,3.5959,1575648.0
2016-06-24 12:40:00,3.76,3.76,3.73,3.73,7490232.0,3.5959,3.5959,3.5672,3.5672,7490232.0
2016-06-24 12:50:00,3.73,3.74,3.72,3.73,2445864.0,3.5672,3.5768,3.5577,3.5672,2445864.0
2016-06-24 13:00:00,3.73,3.75,3.72,3.73,3604848.0,3.5672,3.5864,3.5577,3.5672,3604848.0
2016-06-24 13:10:00,3.73,3.75,3.73,3.75,2216856.0,3.5672,3.5864,3.5672,3.5864,2216856.0
2016-06-24 13:20:00,3.75,3.75,3.73,3.75,1481472.0,3.5864,3.5864,3.5672,3.5864,1481472.0
2016-06-24 13:30:00,3.74,3.77,3.74,3.76,2458296.0,3.5768,3.6055,3.5768,3.5959,2458296.0
2016-06-24 13:40:00,3.76,3.76,3.73,3.74,1939944.0,3.5959,3.5959,3.5672,3.5768,1939944.0
2016-06-24 13:50:00,3.75,3.75,3.73,3.74,1507152.0,3.5864,3.5864,3.5672,3.5768,1507152.0
2016-06-24 14:00:00,3.74,3.76,3.74,3.74,1587960.0,3.5768,3.5959,3.5768,3.5768,1587960.0
2016-06-24 14:10:00,3.75,3.75,3.73,3.73,1540752.0,3.5864,3.5864,3.5672,3.5672,1540752.0
2016-06-24 14:20:00,3.73,3.73,3.71,3.71,5703048.0,3.5672,3.5672,3.5481,3.5481,5703048.0
2016-06-24 14:30:00,3.71,3.71,3.68,3.7,4192776.0,3.5481,3.5481,3.5194,3.5385,4192776.0
2016-06-24 14:40:00,3.7,3.71,3.68,3.7,2095176.0,3.5385,3.5481,3.5194,3.5385,2095176.0
2016-06-24 14:50:00,3.7,3.73,3.69,3.71,1867344.0,3.5385,3.5672,3.529,3.5481,1867344.0
2016-06-24 15:00:00,3.71,3.72,3.69,3.7,962760.0,3.5481,3.5577,3.529,3.5385,962760.0
2016-06-24 15:10:00,3.7,3.7,3.65,3.65,6250200.0,3.5385,3.5385,3.4907,3.4907,6250200.0
2016-06-24 15:20:00,3.65,3.68,3.65,3.66,2755344.0,3.4907,3.5194,3.4907,3.5003,2755344.0
2016-06-24 15:30:00,3.66,3.7,3.66,3.68,4609872.0,3.5003,3.5385,3.5003,3.5194,4609872.0
2016-06-24 15:40:00,3.68,3.73,3.67,3.72,5551776.0,3.5194,3.5672,3.5099,3.5577,5551776.0
2016-06-24 15:50:00,3.72,3.76,3.68,3.68,7796208.0,3.5577,3.5959,3.5194,3.5194,7796208.0
2016-06-27 09:30:00,3.59,3.6,3.54,3.55,6645360.0,3.4333,3.4429,3.3855,3.3951,6645360.0
2016-06-27 09:40:00,3.55,3.55,3.52,3.52,8399208.0,3.3951,3.3951,3.3664,3.3664,8399208.0
2016-06-27 09:50:00,3.53,3.55,3.53,3.54,2346672.0,3.376,3.3951,3.376,3.3855,2346672.0
2016-06-27 10:00:00,3.53,3.55,3.5,3.51,4325544.0,3.376,3.3951,3.3473,3.3568,4325544.0
2016-06-27 10:10:00,3.51,3.51,3.49,3.49,4454664.0,3.3568,3.3568,3.3377,3.3377,4454664.0
2016-06-27 10:20:00,3.49,3.52,3.47,3.47,4868928.0,3.3377,3.3664,3.3186,3.3186,4868928.0
2016-06-27 10:30:00,3.48,3.5,3.47,3.48,3097416.0,3.3281,3.3473,3.3186,3.3281,3097416.0
2016-06-27 10:40:00,3.48,3.49,3.44,3.44,8411784.0,3.3281,3.3377,3.2899,3.2899,8411784.0
2016-06-27 10:50:00,3.44,3.45,3.41,3.42,5692608.0,3.2899,3.2995,3.2612,3.2708,5692608.0
2016-06-27 11:00:00,3.42,3.45,3.41,3.45,3248232.0,3.2708,3.2995,3.2612,3.2995,3248232.0
2016-06-27 11:10:00,3.45,3.45,3.42,3.43,1727424.0,3.2995,3.2995,3.2708,3.2803,1727424.0
2016-06-27 11:20:00,3.43,3.46,3.41,3.46,2542104.0,3.2803,3.309,3.2612,3.309,2542104.0
2016-06-27 11:30:00,3.46,3.47,3.45,3.47,3025416.0,3.309,3.3186,3.2995,3.3186,3025416.0
2016-06-27 11:40:00,3.46,3.49,3.46,3.48,2860872.0,3.309,3.3377,3.309,3.3281,2860872.0
2016-06-27 11:50:00,3.48,3.49,3.46,3.47,1847352.0,3.3281,3.3377,3.309,3.3186,1847352.0
2016-06-27 12:00:00,3.47,3.47,3.45,3.46,1129440.0,3.3186,3.3186,3.2995,3.309,1129440.0
2016-06-27 12:10:00,3.46,3.48,3.45,3.48,1004400.0,3.309,3.3281,3.2995,3.3281,1004400.0
2016-06-27 12:20:00,3.48,3.5,3.47,3.5,2589312.0,3.3281,3.3473,3.3186,3.3473,2589312.0
2016-06-27 12:30:00,3.5,3.5,3.48,3.48,3083208.0,3.3473,3.3473,3.3281,3.3281,3083208.0
2016-06-27 12:40:00,3.48,3.48,3.46,3.47,1063992.0,3.3281,3.3281,3.309,3.3186,1063992.0
2016-06-27 12:50:00,3.47,3.48,3.46,3.48,1180296.0,3.3186,3.3281,3.309,3.3281,1180296.0
2016-06-27 13:00:00,3.48,3.49,3.47,3.47,867744.0,3.3281,3.3377,3.3186,3.3186,867744.0
2016-06-27 13:10:00,3.47,3.49,3.47,3.48,583440.0,3.3186,3.3377,3.3186,3.3281,583440.0
2016-06-27 13:20:00,3.48,3.5,3.48,3.49,852960.0,3.3281,3.3473,3.3281,3.3377,852960.0
2016-06-27 13:30:00,3.5,3.5,3.46,3.47,1393200.0,3.3473,3.3473,3.309,3.3186,1393200.0
2016-06-27 13:40:00,3.47,3.47,3.45,3.45,2010744.0,3.3186,3.3186,3.2995,3.2995,2010744.0
2016-06-27 13:50:00,3.45,3.46,3.44,3.46,1752192.0,3.2995,3.309,3.2899,3.309,1752192.0
2016-06-27 14:00:00,3.45,3.46,3.44,3.44,2116992.0,3.2995,3.309,3.2899,3.2899,2116992.0
2016-06-27 14:10:00,3.44,3.45,3.43,3.43,2791368.0,3.2899,3.2995,3.2803,3.2803,2791368.0
2016-06-27 14:20:00,3.43,3.46,3.43,3.46,1401888.0,3.2803,3.309,3.2803,3.309,1401888.0
2016-06-27 14:30:00,3.46,3.47,3.44,3.45,2603664.0,3.309,3.3186,3.2899,3.2995,2603664.0
2016-06-27 14:40:00,3.45,3.46,3.42,3.43,1250424.0,3.2995,3.309,3.2708,3.2803,1250424.0
2016-06-27 14:50:00,3.43,3.43,3.41,3.43,1782168.0,3.2803,3.2803,3.2612,3.2803,1782168.0
2016-06-27 15:00:00,3.43,3.45,3.42,3.43,1661496.0,3.2803,3.2995,3.2708,3.2803,1661496.0
2016-06-27 15:10:00,3.43,3.45,3.43,3.43,1147944.0,3.2803,3.2995,3.2803,3.2803,1147944.0
2016-06-27 15:20:00,3.43,3.43,3.41,3.43,2222232.0,3.2803,3.2803,3.2612,3.2803,2222232.0
2016-06-27 15:30:00,3.43,3.48,3.42,3.47,2073240.0,3.2803,3.3281,3.2708,3.3186,2073240.0
2016-06-27 15:40:00,3.47,3.48,3.46,3.48,3055584.0,3.3186,3.3281,3.309,3.3281,3055584.0
2016-06-27 15:50:00,3.48,3.48,3.46,3.46,5780688.0,3.3281,3.3281,3.309,3.309,5780688.0
2016-06-28 09:30:00,3.57,3.61,3.57,3.6,12363792.0,3.4142,3.4525,3.4142,3.4429,12363792.0
2016-06-28 09:40:00,3.6,3.63,3.6,3.62,6752832.0,3.4429,3.4716,3.4429,3.462,6752832.0
2016-06-28 09:50:00,3.63,3.65,3.62,3.64,5467272.0,3.4716,3.4907,3.462,3.4812,5467272.0
2016-06-28 10:00:00,3.64,3.64,3.62,3.62,5341176.0,3.4812,3.4812,3.462,3.462,5341176.0
2016-06-28 10:10:00,3.62,3.63,3.62,3.63,2719968.0,3.462,3.4716,3.462,3.4716,2719968.0
2016-06-28 10:20:00,3.64,3.64,3.62,3.63,3322872.0,3.4812,3.4812,3.462,3.4716,3322872.0
2016-06-28 10:30:00,3.63,3.64,3.62,3.62,2465568.0,3.4716,3.4812,3.462,3.462,2465568.0
2016-06-28 10:40:00,3.62,3.63,3.61,3.62,1656288.0,3.462,3.4716,3.4525,3.462,1656288.0
2016-06-28 10:50:00,3.62,3.63,3.61,3.62,1477968.0,3.462,3.4716,3.4525,3.462,1477968.0
2016-06-28 11:00:00,3.62,3.62,3.6,3.6,1852584.0,3.462,3.462,3.4429,3.4429,1852584.0
2016-06-28 11:10:00,3.6,3.61,3.59,3.61,1816872.0,3.4429,3.4525,3.4333,3.4525,1816872.0
2016-06-28 11:20:00,3.61,3.61,3.58,3.58,2545800.0,3.4525,3.4525,3.4238,3.4238,2545800.0
2016-06-28 11:30:00,3.58,3.59,3.58,3.59,1835112.0,3.4238,3.4333,3.4238,3.4333,1835112.0
2016-06-28 11:40:00,3.59,3.61,3.59,3.61,1325496.0,3.4333,3.4525,3.4333,3.4525,1325496.0
2016-06-28 11:50:00,3.61,3.62,3.61,3.61,1528752.0,3.4525,3.462,3.4525,3.4525,1528752.0
2016-06-28 12:00:00,3.62,3.62,3.61,3.61,705576.0,3.462,3.462,3.4525,3.4525,705576.0
2016-06-28 12:10:00,3.61,3.61,3.6,3.61,463344.0,3.4525,3.4525,3.4429,3.4525,463344.0
2016-06-28 12:20:00,3.61,3.61,3.6,3.6,1260648.0,3.4525,3.4525,3.4429,3.4429,1260648.0
2016-06-28 12:30:00,3.6,3.62,3.6,3.62,588048.0,3.4429,3.462,3.4429,3.462,588048.0
2016-06-28 12:40:00,3.63,3.63,3.61,3.62,988080.0,3.4716,3.4716,3.4525,3.462,988080.0
2016-06-28 12:50:00,3.62,3.63,3.62,3.62,768072.0,3.462,3.4716,3.462,3.462,768072.0
2016-06-28 13:00:00,3.62,3.62,3.6,3.61,1374144.0,3.462,3.462,3.4429,3.4525,1374144.0
2016-06-28 13:10:00,3.61,3.62,3.6,3.61,1250400.0,3.4525,3.462,3.4429,3.4525,1250400.0
2016-06-28 13:20:00,3.61,3.61,3.6,3.6,699744.0,3.4525,3.4525,3.4429,3.4429,699744.0
2016-06-28 13:30:00,3.6,3.61,3.59,3.61,1168536.0,3.4429,3.4525,3.4333,3.4525,1168536.0
2016-06-28 13:40:00,3.61,3.62,3.61,3.61,524136.0,3.4525,3.462,3.4525,3.4525,524136.0
2016-06-28 13:50:00,3.61,3.61,3.61,3.61,370560.0,3.4525,3.4525,3.4525,3.4525,370560.0
2016-06-28 14:00:00,3.61,3.61,3.6,3.6,761664.0,3.4525,3.4525,3.4429,3.4429,761664.0
2016-06-28 14:10:00,3.59,3.6,3.59,3.6,1330368.0,3.4333,3.4429,3.4333,3.4429,1330368.0
2016-06-28 14:20:00,3.6,3.6,3.59,3.6,681096.0,3.4429,3.4429,3.4333,3.4429,681096.0
2016-06-28 14:30:00,3.6,3.64,3.6,3.63,2652072.0,3.4429,3.4812,3.4429,3.4716,2652072.0
2016-06-28 14:40:00,3.63,3.64,3.63,3.64,1458456.0,3.4716,3.4812,3.4716,3.4812,1458456.0
2016-06-28 14:50:00,3.64,3.67,3.64,3.66,5248848.0,3.4812,3.5099,3.4812,3.5003,5248848.0
2016-06-28 15:00:00,3.66,3.67,3.66,3.66,1379616.0,3.5003,3.5099,3.5003,3.5003,1379616.0
2016-06-28 15:10:00,3.66,3.68,3.66,3.67,2486208.0,3.5003,3.5194,3.5003,3.5099,2486208.0
2016-06-28 15:20:00,3.67,3.67,3.64,3.66,3005760.0,3.5099,3.5099,3.4812,3.5003,3005760.0
2016-06-28 15:30:00,3.66,3.67,3.65,3.67,3258336.0,3.5003,3.5099,3.4907,3.5099,3258336.0
2016-06-28 15:40:00,3.67,3.68,3.67,3.68,3450096.0,3.5099,3.5194,3.5099,3.5194,3450096.0
2016-06-28 15:50:00,3.68,3.69,3.67,3.68,2988768.0,3.5194,3.529,3.5099,3.5194,2988768.0
2016-06-29 09:30:00,3.77,3.79,3.76,3.79,7888056.0,3.6055,3.6246,3.5959,3.6246,7888056.0
2016-06-29 09:40:00,3.79,3.81,3.78,3.8,4472784.0,3.6246,3.6437,3.6151,3.6342,4472784.0
2016-06-29 09:50:00,3.81,3.82,3.8,3.81,5120016.0,3.6437,3.6533,3.6342,3.6437,5120016.0
2016-06-29 10:00:00,3.81,3.82,3.79,3.8,3987864.0,3.6437,3.6533,3.6246,3.6342,3987864.0
2016-06-29 10:10:00,3.8,3.82,3.8,3.82,3745608.0,3.6342,3.6533,3.6342,3.6533,3745608.0
2016-06-29 10:20:00,3.82,3.82,3.82,3.82,2161800.0,3.6533,3.6533,3.6533,3.6533,2161800.0
2016-06-29 10:30:00,3.82,3.83,3.8,3.8,2281944.0,3.6533,3.6629,3.6342,3.6342,2281944.0
2016-06-29 10:40:00,3.8,3.81,3.8,3.81,1890096.0,3.6342,3.6437,3.6342,3.6437,1890096.0
2016-06-29 10:50:00,3.81,3.81,3.8,3.81,1804560.0,3.6437,3.6437,3.6342,3.6437,1804560.0
2016-06-29 11:00:00,3.81,3.82,3.81,3.81,818544.0,3.6437,3.6533,3.6437,3.6437,818544.0
2016-06-29 11:10:00,3.81,3.83,3.81,3.83,2723568.0,3.6437,3.6629,3.6437,3.6629,2723568.0
2016-06-29 11:20:00,3.83,3.85,3.82,3.84,2321256.0,3.6629,3.682,3.6533,3.6724,2321256.0
2016-06-29 11:30:00,3.85,3.85,3.84,3.84,1321032.0,3.682,3.682,3.6724,3.6724,1321032.0
2016-06-29 11:40:00,3.84,3.85,3.84,3.84,928440.0,3.6724,3.682,3.6724,3.6724,928440.0
2016-06-29 11:50:00,3.84,3.86,3.84,3.86,1407624.0,3.6724,3.6916,3.6724,3.6916,1407624.0
2016-06-29 12:00:00,3.86,3.86,3.85,3.86,1171224.0,3.6916,3.6916,3.682,3.6916,1171224.0
2016-06-29 12:10:00,3.86,3.87,3.86,3.87,1653936.0,3.6916,3.7011,3.6916,3.7011,1653936.0
2016-06-29 12:20:00,3.87,3.88,3.87,3.88,1492920.0,3.7011,3.7107,3.7011,3.7107,1492920.0
2016-06-29 12:30:00,3.88,3.88,3.86,3.87,1991376.0,3.7107,3.7107,3.6916,3.7011,1991376.0
2016-06-29 12:40:00,3.87,3.87,3.86,3.86,2157408.0,3.7011,3.7011,3.6916,3.6916,2157408.0
2016-06-29 12:50:00,3.86,3.86,3.85,3.86,6627696.0,3.6916,3.6916,3.682,3.6916,6627696.0
2016-06-29 13:00:00,3.86,3.86,3.85,3.85,3226416.0,3.6916,3.6916,3.682,3.682,3226416.0
2016-06-29 13:10:00,3.85,3.86,3.85,3.86,1004640.0,3.682,3.6916,3.682,3.6916,1004640.0
2016-06-29 13:20:00,3.86,3.87,3.86,3.86,2102016.0,3.6916,3.7011,3.6916,3.6916,2102016.0
2016-06-29 13:30:00,3.86,3.87,3.86,3.86,976560.0,3.6916,3.7011,3.6916,3.6916,976560.0
2016-06-29 13:40:00,3.86,3.87,3.86,3.87,850296.0,3.6916,3.7011,3.6916,3.7011,850296.0
2016-06-29 13:50:00,3.87,3.87,3.86,3.87,588552.0,3.7011,3.7011,3.6916,3.7011,588552.0
2016-06-29 14:00:00,3.87,3.88,3.87,3.87,7135920.0,3.7011,3.7107,3.7011,3.7011,7135920.0
2016-06-29 14:10:00,3.88,3.88,3.87,3.87,2993592.0,3.7107,3.7107,3.7011,3.7011,2993592.0
2016-06-29 14:20:00,3.87,3.89,3.87,3.88,1711200.0,3.7011,3.7203,3.7011,3.7107,1711200.0
2016-06-29 14:30:00,3.88,3.89,3.88,3.88,980184.0,3.7107,3.7203,3.7107,3.7107,980184.0
2016-06-29 14:40:00,3.89,3.89,3.88,3.88,1939224.0,3.7203,3.7203,3.7107,3.7107,1939224.0
2016-06-29 14:50:00,3.88,3.89,3.87,3.89,1384344.0,3.7107,3.7203,3.7011,3.7203,1384344.0
2016-06-29 15:00:00,3.89,3.9,3.89,3.89,1643856.0,3.7203,3.7298,3.7203,3.7203,1643856.0
2016-06-29 15:10:00,3.89,3.9,3.89,3.9,1231056.0,3.7203,3.7298,3.7203,3.7298,1231056.0
2016-06-29 15:20:00,3.9,3.9,3.88,3.89,2115384.0,3.7298,3.7298,3.7107,3.7203,2115384.0
2016-06-29 15:30:00,3.89,3.89,3.88,3.88,1664448.0,3.7203,3.7203,3.7107,3.7107,1664448.0
2016-06-29 15:40:00,3.88,3.88,3.87,3.88,2088432.0,3.7107,3.7107,3.7011,3.7107,2088432.0
2016-06-29 15:50:00,3.88,3.88,3.86,3.87,3907536.0,3.7107,3.7107,3.6916,3.7011,3907536.0
2016-06-30 09:30:00,3.9,3.91,3.89,3.89,6107304.0,3.7298,3.7394,3.7203,3.7203,6107304.0
2016-06-30 09:40:00,3.9,3.91,3.88,3.89,4653816.0,3.7298,3.7394,3.7107,3.7203,4653816.0
2016-06-30 09:50:00,3.89,3.9,3.86,3.87,4130640.0,3.7203,3.7298,3.6916,3.7011,4130640.0
2016-06-30 10:00:00,3.87,3.88,3.86,3.88,3510840.0,3.7011,3.7107,3.6916,3.7107,3510840.0
2016-06-30 10:10:00,3.88,3.89,3.88,3.88,1248960.0,3.7107,3.7203,3.7107,3.7107,1248960.0
2016-06-30 10:20:00,3.88,3.89,3.86,3.86,1745496.0,3.7107,3.7203,3.6916,3.6916,1745496.0
2016-06-30 10:30:00,3.86,3.9,3.86,3.89,2304576.0,3.6916,3.7298,3.6916,3.7203,2304576.0
2016-06-30 10:40:00,3.89,3.91,3.88,3.91,1799928.0,3.7203,3.7394,3.7107,3.7394,1799928.0
2016-06-30 10:50:00,3.91,3.92,3.91,3.92,3007584.0,3.7394,3.7489,3.7394,3.7489,3007584.0
2016-06-30 11:00:00,3.92,3.95,3.91,3.95,2384808.0,3.7489,3.7776,3.7394,3.7776,2384808.0
2016-06-30 11:10:00,3.95,3.95,3.93,3.93,2428080.0,3.7776,3.7776,3.7585,3.7585,2428080.0
2016-06-30 11:20:00,3.93,3.95,3.92,3.95,1298376.0,3.7585,3.7776,3.7489,3.7776,1298376.0
2016-06-30 11:30:00,3.95,3.96,3.95,3.95,3588648.0,3.7776,3.7872,3.7776,3.7776,3588648.0
2016-06-30 11:40:00,3.95,3.95,3.94,3.94,1382736.0,3.7776,3.7776,3.7681,3.7681,1382736.0
2016-06-30 11:50:00,3.94,3.95,3.94,3.95,1113264.0,3.7681,3.7776,3.7681,3.7776,1113264.0
2016-06-30 12:00:00,3.95,3.96,3.94,3.95,1882248.0,3.7776,3.7872,3.7681,3.7776,1882248.0
2016-06-30 12:10:00,3.95,3.98,3.95,3.97,2751936.0,3.7776,3.8063,3.7776,3.7968,2751936.0
2016-06-30 12:20:00,3.97,3.99,3.97,3.98,1504680.0,3.7968,3.8159,3.7968,3.8063,1504680.0
2016-06-30 12:30:00,3.98,3.99,3.97,3.98,1135008.0,3.8063,3.8159,3.7968,3.8063,1135008.0
2016-06-30 12:40:00,3.98,3.98,3.97,3.98,1677816.0,3.8063,3.8063,3.7968,3.8063,1677816.0
2016-06-30 12:50:00,3.98,3.99,3.98,3.98,2037000.0,3.8063,3.8159,3.8063,3.8063,2037000.0
2016-06-30 13:00:00,3.98,3.99,3.98,3.98,732120.0,3.8063,3.8159,3.8063,3.8063,732120.0
2016-06-30 13:10:00,3.98,3.98,3.97,3.98,1007760.0,3.8063,3.8063,3.7968,3.8063,1007760.0
2016-06-30 13:20:00,3.98,3.98,3.96,3.97,641784.0,3.8063,3.8063,3.7872,3.7968,641784.0
2016-06-30 13:30:00,3.97,3.97,3.97,3.97,548928.0,3.7968,3.7968,3.7968,3.7968,548928.0
2016-06-30 13:40:00,3.97,3.98,3.97,3.98,579912.0,3.7968,3.8063,3.7968,3.8063,579912.0
2016-06-30 13:50:00,3.98,3.98,3.97,3.98,740664.0,3.8063,3.8063,3.7968,3.8063,740664.0
2016-06-30 14:00:00,3.98,3.99,3.98,3.98,1330344.0,3.8063,3.8159,3.8063,3.8063,1330344.0
2016-06-30 14:10:00,3.99,4.0,3.98,4.0,1046376.0,3.8159,3.8255,3.8063,3.8255,1046376.0
2016-06-30 14:20:00,4.0,4.0,3.98,3.98,1393512.0,3.8255,3.8255,3.8063,3.8063,1393512.0
2016-06-30 14:30:00,3.99,3.99,3.98,3.98,1115520.0,3.8159,3.8159,3.8063,3.8063,1115520.0
2016-06-30 14:40:00,3.99,4.0,3.98,3.99,1036056.0,3.8159,3.8255,3.8063,3.8159,1036056.0
2016-06-30 14:50:00,4.0,4.01,3.99,4.0,1409592.0,3.8255,3.835,3.8159,3.8255,1409592.0
2016-06-30 15:00:00,4.0,4.01,4.0,4.01,914784.0,3.8255,3.835,3.8255,3.835,914784.0
2016-06-30 15:10:00,4.0,4.01,3.99,3.99,960384.0,3.8255,3.835,3.8159,3.8159,960384.0
2016-06-30 15:20:00,3.99,4.01,3.99,4.01,1582224.0,3.8159,3.835,3.8159,3.835,1582224.0
2016-06-30 15:30:00,4.01,4.01,4.0,4.0,2237904.0,3.835,3.835,3.8255,3.8255,2237904.0
2016-06-30 15:40:00,4.0,4.01,3.98,3.98,1718256.0,3.8255,3.835,3.8063,3.8063,1718256.0
2016-06-30 15:50:00,3.98,4.02,3.98,4.02,4240704.0,3.8063,3.8446,3.8063,3.8446,4240704.0
2016-07-01 09:30:00,4.01,4.05,4.0,4.05,4826664.0,3.835,3.8733,3.8255,3.8733,4826664.0
2016-07-01 09:40:00,4.05,4.06,4.04,4.06,3479544.0,3.8733,3.8828,3.8637,3.8828,3479544.0
2016-07-01 09:50:00,4.06,4.08,4.06,4.08,2804976.0,3.8828,3.902,3.8828,3.902,2804976.0
2016-07-01 10:00:00,4.08,4.09,4.08,4.08,4203144.0,3.902,3.9115,3.902,3.902,4203144.0
2016-07-01 10:10:00,4.09,4.1,4.08,4.1,2333592.0,3.9115,3.9211,3.902,3.9211,2333592.0
2016-07-01 10:20:00,4.1,4.11,4.1,4.1,1171296.0,3.9211,3.9307,3.9211,3.9211,1171296.0
2016-07-01 10:30:00,4.1,4.11,4.09,4.1,1428312.0,3.9211,3.9307,3.9115,3.9211,1428312.0
2016-07-01 10:40:00,4.1,4.12,4.1,4.11,1648200.0,3.9211,3.9402,3.9211,3.9307,1648200.0
2016-07-01 10:50:00,4.11,4.11,4.11,4.11,1026888.0,3.9307,3.9307,3.9307,3.9307,1026888.0
2016-07-01 11:00:00,4.11,4.12,4.1,4.11,1346832.0,3.9307,3.9402,3.9211,3.9307,1346832.0
2016-07-01 11:10:00,4.1,4.1,4.09,4.1,2107368.0,3.9211,3.9211,3.9115,3.9211,2107368.0
2016-07-01 11:20:00,4.1,4.1,4.08,4.09,2176560.0,3.9211,3.9211,3.902,3.9115,2176560.0
2016-07-01 11:30:00,4.09,4.09,4.08,4.09,1202352.0,3.9115,3.9115,3.902,3.9115,1202352.0
2016-07-01 11:40:00,4.09,4.09,4.08,4.09,1994136.0,3.9115,3.9115,3.902,3.9115,1994136.0
2016-07-01 11:50:00,4.09,4.1,4.09,4.1,978648.0,3.9115,3.9211,3.9115,3.9211,978648.0
2016-07-01 12:00:00,4.09,4.1,4.09,4.09,1945128.0,3.9115,3.9211,3.9115,3.9115,1945128.0
2016-07-01 12:10:00,4.09,4.1,4.09,4.09,953304.0,3.9115,3.9211,3.9115,3.9115,953304.0
2016-07-01 12:20:00,4.09,4.09,4.07,4.08,2718024.0,3.9115,3.9115,3.8924,3.902,2718024.0
2016-07-01 12:30:00,4.07,4.09,4.07,4.08,996720.0,3.8924,3.9115,3.8924,3.902,996720.0
2016-07-01 12:40:00,4.08,4.09,4.08,4.08,534624.0,3.902,3.9115,3.902,3.902,534624.0
2016-07-01 12:50:00,4.08,4.09,4.07,4.08,740328.0,3.902,3.9115,3.8924,3.902,740328.0
2016-07-01 13:00:00,4.08,4.1,4.08,4.09,462096.0,3.902,3.9211,3.902,3.9115,462096.0
2016-07-01 13:10:00,4.09,4.09,4.08,4.08,425880.0,3.9115,3.9115,3.902,3.902,425880.0
2016-07-01 13:20:00,4.08,4.08,4.06,4.06,2005608.0,3.902,3.902,3.8828,3.8828,2005608.0
2016-07-01 13:30:00,4.06,4.07,4.05,4.06,1203048.0,3.8828,3.8924,3.8733,3.8828,1203048.0
2016-07-01 13:40:00,4.06,4.08,4.06,4.08,817776.0,3.8828,3.902,3.8828,3.902,817776.0
2016-07-01 13:50:00,4.08,4.08,4.06,4.07,835344.0,3.902,3.902,3.8828,3.8924,835344.0
2016-07-01 14:00:00,4.07,4.07,4.06,4.07,569256.0,3.8924,3.8924,3.8828,3.8924,569256.0
2016-07-01 14:10:00,4.07,4.07,4.06,4.06,325728.0,3.8924,3.8924,3.8828,3.8828,325728.0
2016-07-01 14:20:00,4.07,4.07,4.06,4.06,691128.0,3.8924,3.8924,3.8828,3.8828,691128.0
2016-07-01 14:30:00,4.06,4.07,4.06,4.06,723672.0,3.8828,3.8924,3.8828,3.8828,723672.0
2016-07-01 14:40:00,4.06,4.06,4.05,4.05,774120.0,3.8828,3.8828,3.8733,3.8733,774120.0
2016-07-01 14:50:00,4.05,4.07,4.05,4.07,1473744.0,3.8733,3.8924,3.8733,3.8924,1473744.0
2016-07-01 15:00:00,4.07,4.09,4.07,4.08,2171424.0,3.8924,3.9115,3.8924,3.902,2171424.0
2016-07-01 15:10:00,4.08,4.09,4.08,4.09,998520.0,3.902,3.9115,3.902,3.9115,998520.0
2016-07-01 15:20:00,4.09,4.09,4.08,4.08,1281888.0,3.9115,3.9115,3.902,3.902,1281888.0
2016-07-01 15:30:00,4.08,4.09,4.06,4.07,1161048.0,3.902,3.9115,3.8828,3.8924,1161048.0
2016-07-01 15:40:00,4.07,4.08,4.07,4.07,1325256.0,3.8924,3.902,3.8924,3.8924,1325256.0
2016-07-01 15:50:00,4.07,4.09,4.07,4.07,2656224.0,3.8924,3.9115,3.8924,3.8924,2656224.0
2016-07-05 09:30:00,4.02,4.02,3.99,3.99,5296608.0,3.8446,3.8446,3.8159,3.8159,5296608.0
2016-07-05 09:40:00,3.99,4.0,3.96,3.97,3805248.0,3.8159,3.8255,3.7872,3.7968,3805248.0
2016-07-05 09:50:00,3.96,3.99,3.96,3.98,2431728.0,3.7872,3.8159,3.7872,3.8063,2431728.0
2016-07-05 10:00:00,3.98,3.99,3.97,3.97,1819248.0,3.8063,3.8159,3.7968,3.7968,1819248.0
2016-07-05 10:10:00,3.97,3.98,3.96,3.97,3352056.0,3.7968,3.8063,3.7872,3.7968,3352056.0
2016-07-05 10:20:00,3.97,4.0,3.97,3.99,2780760.0,3.7968,3.8255,3.7968,3.8159,2780760.0
2016-07-05 10:30:00,3.99,4.0,3.99,3.99,1672464.0,3.8159,3.8255,3.8159,3.8159,1672464.0
2016-07-05 10:40:00,4.0,4.01,3.98,3.98,2062272.0,3.8255,3.835,3.8063,3.8063,2062272.0
2016-07-05 10:50:00,3.98,3.98,3.97,3.98,1108872.0,3.8063,3.8063,3.7968,3.8063,1108872.0
2016-07-05 11:00:00,3.98,3.98,3.96,3.97,1932360.0,3.8063,3.8063,3.7872,3.7968,1932360.0
2016-07-05 11:10:00,3.97,4.0,3.95,3.99,3321792.0,3.7968,3.8255,3.7776,3.8159,3321792.0
2016-07-05 11:20:00,3.99,4.0,3.98,3.98,1729656.0,3.8159,3.8255,3.8063,3.8063,1729656.0
2016-07-05 11:30:00,3.98,3.98,3.97,3.98,570696.0,3.8063,3.8063,3.7968,3.8063,570696.0
2016-07-05 11:40:00,3.98,3.98,3.96,3.97,1051248.0,3.8063,3.8063,3.7872,3.7968,1051248.0
2016-07-05 11:50:00,3.96,3.97,3.95,3.96,1229496.0,3.7872,3.7968,3.7776,3.7872,1229496.0
2016-07-05 12:00:00,3.96,3.97,3.96,3.97,620472.0,3.7872,3.7968,3.7872,3.7968,620472.0
2016-07-05 12:10:00,3.97,3.97,3.96,3.97,666672.0,3.7968,3.7968,3.7872,3.7968,666672.0
2016-07-05 12:20:00,3.97,3.99,3.97,3.99,1130856.0,3.7968,3.8159,3.7968,3.8159,1130856.0
2016-07-05 12:30:00,3.99,3.99,3.97,3.97,968640.0,3.8159,3.8159,3.7968,3.7968,968640.0
2016-07-05 12:40:00,3.98,3.98,3.97,3.98,520104.0,3.8063,3.8063,3.7968,3.8063,520104.0
2016-07-05 12:50:00,3.97,3.97,3.96,3.97,686832.0,3.7968,3.7968,3.7872,3.7968,686832.0
2016-07-05 13:00:00,3.97,3.98,3.96,3.98,798936.0,3.7968,3.8063,3.7872,3.8063,798936.0
2016-07-05 13:10:00,3.97,3.98,3.96,3.96,559488.0,3.7968,3.8063,3.7872,3.7872,559488.0
2016-07-05 13:20:00,3.96,3.97,3.96,3.96,173520.0,3.7872,3.7968,3.7872,3.7872,173520.0
2016-07-05 13:30:00,3.96,3.96,3.94,3.95,1242768.0,3.7872,3.7872,3.7681,3.7776,1242768.0
2016-07-05 13:40:00,3.95,3.95,3.93,3.94,1361664.0,3.7776,3.7776,3.7585,3.7681,1361664.0
2016-07-05 13:50:00,3.94,3.95,3.94,3.94,817656.0,3.7681,3.7776,3.7681,3.7681,817656.0
2016-07-05 14:00:00,3.94,3.96,3.94,3.96,870576.0,3.7681,3.7872,3.7681,3.7872,870576.0
2016-07-05 14:10:00,3.96,3.98,3.96,3.97,1054392.0,3.7872,3.8063,3.7872,3.7968,1054392.0
2016-07-05 14:20:00,3.97,3.97,3.95,3.95,685056.0,3.7968,3.7968,3.7776,3.7776,685056.0
2016-07-05 14:30:00,3.95,3.96,3.95,3.95,423888.0,3.7776,3.7872,3.7776,3.7776,423888.0
2016-07-05 14:40:00,3.96,3.96,3.94,3.94,798312.0,3.7872,3.7872,3.7681,3.7681,798312.0
2016-07-05 14:50:00,3.94,3.96,3.93,3.96,1180728.0,3.7681,3.7872,3.7585,3.7872,1180728.0
2016-07-05 15:00:00,3.95,3.97,3.95,3.96,851640.0,3.7776,3.7968,3.7776,3.7872,851640.0
2016-07-05 15:10:00,3.96,3.97,3.96,3.97,818472.0,3.7872,3.7968,3.7872,3.7968,818472.0
2016-07-05 15:20:00,3.97,3.98,3.96,3.97,585864.0,3.7968,3.8063,3.7872,3.7968,585864.0
2016-07-05 15:30:00,3.97,3.99,3.97,3.99,2519568.0,3.7968,3.8159,3.7968,3.8159,2519568.0
2016-07-05 15:40:00,3.99,4.01,3.99,4.01,2848680.0,3.8159,3.835,3.8159,3.835,2848680.0
2016-07-05 15:50:00,4.01,4.01,3.99,4.0,3173832.0,3.835,3.835,3.8159,3.8255,3173832.0
2016-07-06 09:30:00,3.94,3.96,3.9,3.91,6856368.0,3.7681,3.7872,3.7298,3.7394,6856368.0
2016-07-06 09:40:00,3.91,3.93,3.9,3.92,3686952.0,3.7394,3.7585,3.7298,3.7489,3686952.0
2016-07-06 09:50:00,3.92,3.96,3.92,3.95,2456184.0,3.7489,3.7872,3.7489,3.7776,2456184.0
2016-07-06 10:00:00,3.95,4.0,3.95,3.99,5400384.0,3.7776,3.8255,3.7776,3.8159,5400384.0
2016-07-06 10:10:00,3.99,3.99,3.96,3.96,2675688.0,3.8159,3.8159,3.7872,3.7872,2675688.0
2016-07-06 10:20:00,3.96,3.97,3.95,3.95,1628952.0,3.7872,3.7968,3.7776,3.7776,1628952.0
2016-07-06 10:30:00,3.95,3.96,3.93,3.96,2238936.0,3.7776,3.7872,3.7585,3.7872,2238936.0
2016-07-06 10:40:00,3.96,3.97,3.95,3.96,2309304.0,3.7872,3.7968,3.7776,3.7872,2309304.0
2016-07-06 10:50:00,3.97,4.01,3.97,4.01,3978816.0,3.7968,3.835,3.7968,3.835,3978816.0
2016-07-06 11:00:00,4.02,4.03,4.01,4.03,4756224.0,3.8446,3.8541,3.835,3.8541,4756224.0
2016-07-06 11:10:00,4.03,4.06,4.03,4.05,3305520.0,3.8541,3.8828,3.8541,3.8733,3305520.0
2016-07-06 11:20:00,4.05,4.06,4.03,4.03,1464960.0,3.8733,3.8828,3.8541,3.8541,1464960.0
2016-07-06 11:30:00,4.03,4.05,4.03,4.04,1030416.0,3.8541,3.8733,3.8541,3.8637,1030416.0
2016-07-06 11:40:00,4.04,4.04,4.03,4.03,581568.0,3.8637,3.8637,3.8541,3.8541,581568.0
2016-07-06 11:50:00,4.03,4.05,4.03,4.04,1756104.0,3.8541,3.8733,3.8541,3.8637,1756104.0
2016-07-06 12:00:00,4.05,4.08,4.05,4.08,4473984.0,3.8733,3.902,3.8733,3.902,4473984.0
2016-07-06 12:10:00,4.08,4.08,4.07,4.08,1296960.0,3.902,3.902,3.8924,3.902,1296960.0
2016-07-06 12:20:00,4.08,4.09,4.07,4.08,1422552.0,3.902,3.9115,3.8924,3.902,1422552.0
2016-07-06 12:30:00,4.08,4.08,4.07,4.07,803688.0,3.902,3.902,3.8924,3.8924,803688.0
2016-07-06 12:40:00,4.08,4.08,4.06,4.06,1262808.0,3.902,3.902,3.8828,3.8828,1262808.0
2016-07-06 12:50:00,4.06,4.08,4.06,4.08,804000.0,3.8828,3.902,3.8828,3.902,804000.0
2016-07-06 13:00:00,4.08,4.09,4.08,4.08,1855632.0,3.902,3.9115,3.902,3.902,1855632.0
2016-07-06 13:10:00,4.08,4.08,4.07,4.08,341160.0,3.902,3.902,3.8924,3.902,341160.0
2016-07-06 13:20:00,4.08,4.08,4.06,4.07,581712.0,3.902,3.902,3.8828,3.8924,581712.0
2016-07-06 13:30:00,4.07,4.07,4.06,4.07,539760.0,3.8924,3.8924,3.8828,3.8924,539760.0
2016-07-06 13:40:00,4.07,4.07,4.05,4.06,956064.0,3.8924,3.8924,3.8733,3.8828,956064.0
2016-07-06 13:50:00,4.05,4.07,4.05,4.06,1418520.0,3.8733,3.8924,3.8733,3.8828,1418520.0
2016-07-06 14:00:00,4.06,4.07,4.04,4.07,1693344.0,3.8828,3.8924,3.8637,3.8924,1693344.0
2016-07-06 14:10:00,4.07,4.07,4.03,4.06,2041872.0,3.8924,3.8924,3.8541,3.8828,2041872.0
2016-07-06 14:20:00,4.07,4.07,4.05,4.06,663696.0,3.8924,3.8924,3.8733,3.8828,663696.0
2016-07-06 14:30:00,4.06,4.08,4.06,4.08,2397768.0,3.8828,3.902,3.8828,3.902,2397768.0
2016-07-06 14:40:00,4.08,4.08,4.07,4.08,1332264.0,3.902,3.902,3.8924,3.902,1332264.0
2016-07-06 14:50:00,4.07,4.09,4.07,4.09,2207616.0,3.8924,3.9115,3.8924,3.9115,2207616.0
2016-07-06 15:00:00,4.09,4.09,4.08,4.09,950832.0,3.9115,3.9115,3.902,3.9115,950832.0
2016-07-06 15:10:00,4.09,4.09,4.08,4.08,742752.0,3.9115,3.9115,3.902,3.902,742752.0
2016-07-06 15:20:00,4.08,4.08,4.06,4.07,1770096.0,3.902,3.902,3.8828,3.8924,1770096.0
2016-07-06 15:30:00,4.06,4.08,4.06,4.08,1078704.0,3.8828,3.902,3.8828,3.902,1078704.0
2016-07-06 15:40:00,4.08,4.09,4.08,4.08,1244136.0,3.902,3.9115,3.902,3.902,1244136.0
2016-07-06 15:50:00,4.08,4.1,4.08,4.09,2948256.0,3.902,3.9211,3.902,3.9115,2948256.0
2016-07-07 09:30:00,4.11,4.13,4.11,4.13,6157752.0,3.9307,3.9498,3.9307,3.9498,6157752.0
2016-07-07 09:40:00,4.13,4.14,4.12,4.14,2875680.0,3.9498,3.9593,3.9402,3.9593,2875680.0
2016-07-07 09:50:00,4.14,4.16,4.14,4.15,3302448.0,3.9593,3.9785,3.9593,3.9689,3302448.0
2016-07-07 10:00:00,4.15,4.15,4.13,4.14,2337504.0,3.9689,3.9689,3.9498,3.9593,2337504.0
2016-07-07 10:10:00,4.14,4.15,4.14,4.15,828768.0,3.9593,3.9689,3.9593,3.9689,828768.0
2016-07-07 10:20:00,4.14,4.14,4.13,4.14,1004520.0,3.9593,3.9593,3.9498,3.9593,1004520.0
2016-07-07 10:30:00,4.14,4.15,4.14,4.15,937944.0,3.9593,3.9689,3.9593,3.9689,937944.0
2016-07-07 10:40:00,4.15,4.15,4.13,4.14,1021632.0,3.9689,3.9689,3.9498,3.9593,1021632.0
2016-07-07 10:50:00,4.14,4.14,4.11,4.11,2112072.0,3.9593,3.9593,3.9307,3.9307,2112072.0
2016-07-07 11:00:00,4.11,4.12,4.1,4.11,2152416.0,3.9307,3.9402,3.9211,3.9307,2152416.0
2016-07-07 11:10:00,4.11,4.13,4.11,4.11,1784328.0,3.9307,3.9498,3.9307,3.9307,1784328.0
2016-07-07 11:20:00,4.11,4.12,4.1,4.11,1587288.0,3.9307,3.9402,3.9211,3.9307,1587288.0
2016-07-07 11:30:00,4.11,4.12,4.1,4.11,756336.0,3.9307,3.9402,3.9211,3.9307,756336.0
2016-07-07 11:40:00,4.11,4.12,4.09,4.1,1183800.0,3.9307,3.9402,3.9115,3.9211,1183800.0
2016-07-07 11:50:00,4.1,4.11,4.09,4.11,1049952.0,3.9211,3.9307,3.9115,3.9307,1049952.0
2016-07-07 12:00:00,4.11,4.12,4.1,4.1,1868976.0,3.9307,3.9402,3.9211,3.9211,1868976.0
2016-07-07 12:10:00,4.1,4.12,4.1,4.12,1277952.0,3.9211,3.9402,3.9211,3.9402,1277952.0
2016-07-07 12:20:00,4.12,4.12,4.11,4.12,1265832.0,3.9402,3.9402,3.9307,3.9402,1265832.0
2016-07-07 12:30:00,4.12,4.12,4.11,4.12,458808.0,3.9402,3.9402,3.9307,3.9402,458808.0
2016-07-07 12:40:00,4.12,4.12,4.1,4.1,588552.0,3.9402,3.9402,3.9211,3.9211,588552.0
2016-07-07 12:50:00,4.1,4.1,4.08,4.08,2789304.0,3.9211,3.9211,3.902,3.902,2789304.0
2016-07-07 13:00:00,4.08,4.09,4.07,4.08,1537872.0,3.902,3.9115,3.8924,3.902,1537872.0
2016-07-07 13:10:00,4.08,4.1,4.08,4.1,655344.0,3.902,3.9211,3.902,3.9211,655344.0
2016-07-07 13:20:00,4.1,4.11,4.09,4.1,1167792.0,3.9211,3.9307,3.9115,3.9211,1167792.0
2016-07-07 13:30:00,4.1,4.11,4.1,4.11,707808.0,3.9211,3.9307,3.9211,3.9307,707808.0
2016-07-07 13:40:00,4.11,4.11,4.09,4.1,413760.0,3.9307,3.9307,3.9115,3.9211,413760.0
2016-07-07 13:50:00,4.1,4.1,4.09,4.1,632832.0,3.9211,3.9211,3.9115,3.9211,632832.0
2016-07-07 14:00:00,4.1,4.12,4.1,4.1,808032.0,3.9211,3.9402,3.9211,3.9211,808032.0
2016-07-07 14:10:00,4.1,4.1,4.08,4.09,1381752.0,3.9211,3.9211,3.902,3.9115,1381752.0
2016-07-07 14:20:00,4.09,4.11,4.09,4.1,718752.0,3.9115,3.9307,3.9115,3.9211,718752.0
2016-07-07 14:30:00,4.1,4.1,4.09,4.09,1630968.0,3.9211,3.9211,3.9115,3.9115,1630968.0
2016-07-07 14:40:00,4.09,4.1,4.08,4.09,672816.0,3.9115,3.9211,3.902,3.9115,672816.0
2016-07-07 14:50:00,4.09,4.1,4.08,4.09,872352.0,3.9115,3.9211,3.902,3.9115,872352.0
2016-07-07 15:00:00,4.08,4.11,4.08,4.11,1252944.0,3.902,3.9307,3.902,3.9307,1252944.0
2016-07-07 15:10:00,4.11,4.12,4.1,4.12,1179168.0,3.9307,3.9402,3.9211,3.9402,1179168.0
2016-07-07 15:20:00,4.12,4.12,4.11,4.11,519096.0,3.9402,3.9402,3.9307,3.9307,519096.0
2016-07-07 15:30:00,4.11,4.13,4.11,4.13,1873008.0,3.9307,3.9498,3.9307,3.9498,1873008.0
2016-07-07 15:40:00,4.13,4.14,4.13,4.13,1481976.0,3.9498,3.9593,3.9498,3.9498,1481976.0
2016-07-07 15:50:00,4.13,4.13,4.12,4.13,3351240.0,3.9498,3.9498,3.9402,3.9498,3351240.0
2016-07-08 09:30:00,4.19,4.22,4.18,4.21,8341464.0,4.0072,4.0359,3.9976,4.0263,8341464.0
2016-07-08 09:40:00,4.21,4.25,4.21,4.25,4793928.0,4.0263,4.0645,4.0263,4.0645,4793928.0
2016-07-08 09:50:00,4.25,4.25,4.23,4.24,2794392.0,4.0645,4.0645,4.0454,4.055,2794392.0
2016-07-08 10:00:00,4.25,4.26,4.24,4.26,2887584.0,4.0645,4.0741,4.055,4.0741,2887584.0
2016-07-08 10:10:00,4.26,4.26,4.25,4.25,2833656.0,4.0741,4.0741,4.0645,4.0645,2833656.0
2016-07-08 10:20:00,4.25,4.26,4.25,4.26,3369120.0,4.0645,4.0741,4.0645,4.0741,3369120.0
2016-07-08 10:30:00,4.26,4.26,4.25,4.26,1706232.0,4.0741,4.0741,4.0645,4.0741,1706232.0
2016-07-08 10:40:00,4.26,4.27,4.26,4.27,2305152.0,4.0741,4.0837,4.0741,4.0837,2305152.0
2016-07-08 10:50:00,4.27,4.28,4.27,4.28,2160864.0,4.0837,4.0932,4.0837,4.0932,2160864.0
2016-07-08 11:00:00,4.28,4.29,4.28,4.28,2039472.0,4.0932,4.1028,4.0932,4.0932,2039472.0
2016-07-08 11:10:00,4.28,4.29,4.28,4.29,2044896.0,4.0932,4.1028,4.0932,4.1028,2044896.0
2016-07-08 11:20:00,4.29,4.3,4.29,4.3,2893272.0,4.1028,4.1124,4.1028,4.1124,2893272.0
2016-07-08 11:30:00,4.3,4.3,4.28,4.29,1122312.0,4.1124,4.1124,4.0932,4.1028,1122312.0
2016-07-08 11:40:00,4.29,4.3,4.29,4.3,1488480.0,4.1028,4.1124,4.1028,4.1124,1488480.0
2016-07-08 11:50:00,4.3,4.3,4.29,4.29,1226952.0,4.1124,4.1124,4.1028,4.1028,1226952.0
2016-07-08 12:00:00,4.29,4.29,4.29,4.29,785016.0,4.1028,4.1028,4.1028,4.1028,785016.0
2016-07-08 12:10:00,4.29,4.3,4.29,4.29,433056.0,4.1028,4.1124,4.1028,4.1028,433056.0
2016-07-08 12:20:00,4.29,4.29,4.28,4.29,652176.0,4.1028,4.1028,4.0932,4.1028,652176.0
2016-07-08 12:30:00,4.28,4.29,4.28,4.28,1066608.0,4.0932,4.1028,4.0932,4.0932,1066608.0
2016-07-08 12:40:00,4.28,4.29,4.28,4.29,824712.0,4.0932,4.1028,4.0932,4.1028,824712.0
2016-07-08 12:50:00,4.29,4.29,4.29,4.29,387672.0,4.1028,4.1028,4.1028,4.1028,387672.0
2016-07-08 13:00:00,4.29,4.3,4.29,4.3,600696.0,4.1028,4.1124,4.1028,4.1124,600696.0
2016-07-08 13:10:00,4.3,4.3,4.29,4.29,455352.0,4.1124,4.1124,4.1028,4.1028,455352.0
2016-07-08 13:20:00,4.29,4.3,4.29,4.3,1126776.0,4.1028,4.1124,4.1028,4.1124,1126776.0
2016-07-08 13:30:00,4.3,4.3,4.3,4.3,297408.0,4.1124,4.1124,4.1124,4.1124,297408.0
2016-07-08 13:40:00,4.3,4.3,4.3,4.3,416256.0,4.1124,4.1124,4.1124,4.1124,416256.0
2016-07-08 13:50:00,4.3,4.3,4.3,4.3,472896.0,4.1124,4.1124,4.1124,4.1124,472896.0
2016-07-08 14:00:00,4.3,4.3,4.3,4.3,523056.0,4.1124,4.1124,4.1124,4.1124,523056.0
2016-07-08 14:10:00,4.3,4.31,4.3,4.31,1935576.0,4.1124,4.1219,4.1124,4.1219,1935576.0
2016-07-08 14:20:00,4.31,4.32,4.31,4.31,1380576.0,4.1219,4.1315,4.1219,4.1219,1380576.0
2016-07-08 14:30:00,4.32,4.32,4.31,4.32,974544.0,4.1315,4.1315,4.1219,4.1315,974544.0
2016-07-08 14:40:00,4.32,4.32,4.32,4.32,972096.0,4.1315,4.1315,4.1315,4.1315,972096.0
2016-07-08 14:50:00,4.32,4.33,4.32,4.32,1373640.0,4.1315,4.141,4.1315,4.1315,1373640.0
2016-07-08 15:00:00,4.32,4.32,4.31,4.32,694992.0,4.1315,4.1315,4.1219,4.1315,694992.0
2016-07-08 15:10:00,4.32,4.33,4.32,4.32,801480.0,4.1315,4.141,4.1315,4.1315,801480.0
2016-07-08 15:20:00,4.32,4.32,4.31,4.31,1637376.0,4.1315,4.1315,4.1219,4.1219,1637376.0
2016-07-08 15:30:00,4.31,4.32,4.3,4.31,1647816.0,4.1219,4.1315,4.1124,4.1219,1647816.0
2016-07-08 15:40:00,4.31,4.32,4.31,4.31,2556624.0,4.1219,4.1315,4.1219,4.1219,2556624.0
2016-07-08 15:50:00,4.31,4.33,4.31,4.32,4031472.0,4.1219,4.141,4.1219,4.1315,4031472.0
2016-07-11 09:30:00,4.37,4.41,4.37,4.4,10517280.0,4.1793,4.2176,4.1793,4.208,10517280.0
2016-07-11 09:40:00,4.4,4.42,4.4,4.41,5465256.0,4.208,4.2271,4.208,4.2176,5465256.0
2016-07-11 09:50:00,4.41,4.41,4.4,4.41,1804848.0,4.2176,4.2176,4.208,4.2176,1804848.0
2016-07-11 10:00:00,4.41,4.41,4.39,4.41,3506880.0,4.2176,4.2176,4.1984,4.2176,3506880.0
2016-07-11 10:10:00,4.41,4.41,4.39,4.4,2438232.0,4.2176,4.2176,4.1984,4.208,2438232.0
2016-07-11 10:20:00,4.4,4.4,4.37,4.39,3176328.0,4.208,4.208,4.1793,4.1984,3176328.0
2016-07-11 10:30:00,4.39,4.41,4.39,4.41,1388016.0,4.1984,4.2176,4.1984,4.2176,1388016.0
2016-07-11 10:40:00,4.41,4.41,4.4,4.41,1029504.0,4.2176,4.2176,4.208,4.2176,1029504.0
2016-07-11 10:50:00,4.41,4.42,4.4,4.42,1355424.0,4.2176,4.2271,4.208,4.2271,1355424.0
2016-07-11 11:00:00,4.42,4.43,4.42,4.42,2093280.0,4.2271,4.2367,4.2271,4.2271,2093280.0
2016-07-11 11:10:00,4.42,4.42,4.41,4.42,1041216.0,4.2271,4.2271,4.2176,4.2271,1041216.0
2016-07-11 11:20:00,4.42,4.42,4.41,4.42,1251576.0,4.2271,4.2271,4.2176,4.2271,1251576.0
2016-07-11 11:30:00,4.42,4.43,4.42,4.42,1134720.0,4.2271,4.2367,4.2271,4.2271,1134720.0
2016-07-11 11:40:00,4.42,4.42,4.42,4.42,1012128.0,4.2271,4.2271,4.2271,4.2271,1012128.0
2016-07-11 11:50:00,4.42,4.43,4.42,4.42,1229712.0,4.2271,4.2367,4.2271,4.2271,1229712.0
2016-07-11 12:00:00,4.42,4.43,4.42,4.42,953808.0,4.2271,4.2367,4.2271,4.2271,953808.0
2016-07-11 12:10:00,4.42,4.42,4.42,4.42,448344.0,4.2271,4.2271,4.2271,4.2271,448344.0
2016-07-11 12:20:00,4.42,4.42,4.42,4.42,321912.0,4.2271,4.2271,4.2271,4.2271,321912.0
2016-07-11 12:30:00,4.42,4.44,4.42,4.44,1741872.0,4.2271,4.2462,4.2271,4.2462,1741872.0
2016-07-11 12:40:00,4.44,4.44,4.44,4.44,1169088.0,4.2462,4.2462,4.2462,4.2462,1169088.0
2016-07-11 12:50:00,4.44,4.44,4.43,4.44,806184.0,4.2462,4.2462,4.2367,4.2462,806184.0
2016-07-11 13:00:00,4.44,4.44,4.43,4.44,580032.0,4.2462,4.2462,4.2367,4.2462,580032.0
2016-07-11 13:10:00,4.43,4.44,4.43,4.43,945288.0,4.2367,4.2462,4.2367,4.2367,945288.0
2016-07-11 13:20:00,4.43,4.43,4.43,4.43,997416.0,4.2367,4.2367,4.2367,4.2367,997416.0
2016-07-11 13:30:00,4.43,4.43,4.42,4.43,488592.0,4.2367,4.2367,4.2271,4.2367,488592.0
2016-07-11 13:40:00,4.43,4.43,4.42,4.43,820656.0,4.2367,4.2367,4.2271,4.2367,820656.0
2016-07-11 13:50:00,4.43,4.43,4.42,4.42,438432.0,4.2367,4.2367,4.2271,4.2271,438432.0
2016-07-11 14:00:00,4.42,4.42,4.41,4.42,1517160.0,4.2271,4.2271,4.2176,4.2271,1517160.0
2016-07-11 14:10:00,4.42,4.42,4.41,4.42,960456.0,4.2271,4.2271,4.2176,4.2271,960456.0
2016-07-11 14:20:00,4.42,4.43,4.42,4.42,889200.0,4.2271,4.2367,4.2271,4.2271,889200.0
2016-07-11 14:30:00,4.42,4.43,4.42,4.42,761640.0,4.2271,4.2367,4.2271,4.2271,761640.0
2016-07-11 14:40:00,4.42,4.43,4.41,4.42,347496.0,4.2271,4.2367,4.2176,4.2271,347496.0
2016-07-11 14:50:00,4.42,4.42,4.42,4.42,609384.0,4.2271,4.2271,4.2271,4.2271,609384.0
2016-07-11 15:00:00,4.42,4.43,4.42,4.43,612216.0,4.2271,4.2367,4.2271,4.2367,612216.0
2016-07-11 15:10:00,4.43,4.43,4.43,4.43,742728.0,4.2367,4.2367,4.2367,4.2367,742728.0
2016-07-11 15:20:00,4.43,4.43,4.42,4.42,595272.0,4.2367,4.2367,4.2271,4.2271,595272.0
2016-07-11 15:30:00,4.42,4.42,4.41,4.42,2027712.0,4.2271,4.2271,4.2176,4.2271,2027712.0
2016-07-11 15:40:00,4.42,4.42,4.41,4.41,2241144.0,4.2271,4.2271,4.2176,4.2176,2241144.0
2016-07-11 15:50:00,4.41,4.41,4.39,4.4,4776480.0,4.2176,4.2176,4.1984,4.208,4776480.0
2016-07-12 09:30:00,4.48,4.49,4.47,4.48,7565640.0,4.2845,4.2941,4.2749,4.2845,7565640.0
2016-07-12 09:40:00,4.48,4.5,4.48,4.48,3742560.0,4.2845,4.3036,4.2845,4.2845,3742560.0
2016-07-12 09:50:00,4.49,4.49,4.47,4.48,2227632.0,4.2941,4.2941,4.2749,4.2845,2227632.0
2016-07-12 10:00:00,4.48,4.48,4.46,4.46,1800504.0,4.2845,4.2845,4.2654,4.2654,1800504.0
2016-07-12 10:10:00,4.46,4.47,4.45,4.45,2634792.0,4.2654,4.2749,4.2558,4.2558,2634792.0
2016-07-12 10:20:00,4.45,4.46,4.45,4.46,1453248.0,4.2558,4.2654,4.2558,4.2654,1453248.0
2016-07-12 10:30:00,4.46,4.47,4.46,4.46,1216248.0,4.2654,4.2749,4.2654,4.2654,1216248.0
2016-07-12 10:40:00,4.46,4.47,4.46,4.47,1147848.0,4.2654,4.2749,4.2654,4.2749,1147848.0
2016-07-12 10:50:00,4.47,4.47,4.46,4.46,783912.0,4.2749,4.2749,4.2654,4.2654,783912.0
2016-07-12 11:00:00,4.46,4.47,4.46,4.47,855048.0,4.2654,4.2749,4.2654,4.2749,855048.0
2016-07-12 11:10:00,4.47,4.47,4.46,4.47,336432.0,4.2749,4.2749,4.2654,4.2749,336432.0
2016-07-12 11:20:00,4.47,4.48,4.46,4.48,1042728.0,4.2749,4.2845,4.2654,4.2845,1042728.0
2016-07-12 11:30:00,4.48,4.48,4.47,4.48,1118208.0,4.2845,4.2845,4.2749,4.2845,1118208.0
2016-07-12 11:40:00,4.48,4.49,4.48,4.48,1797624.0,4.2845,4.2941,4.2845,4.2845,1797624.0
2016-07-12 11:50:00,4.48,4.49,4.48,4.49,1243944.0,4.2845,4.2941,4.2845,4.2941,1243944.0
2016-07-12 12:00:00,4.48,4.49,4.48,4.48,868632.0,4.2845,4.2941,4.2845,4.2845,868632.0
2016-07-12 12:10:00,4.48,4.49,4.48,4.49,884376.0,4.2845,4.2941,4.2845,4.2941,884376.0
2016-07-12 12:20:00,4.49,4.49,4.48,4.49,468648.0,4.2941,4.2941,4.2845,4.2941,468648.0
2016-07-12 12:30:00,4.49,4.49,4.49,4.49,639456.0,4.2941,4.2941,4.2941,4.2941,639456.0
2016-07-12 12:40:00,4.49,4.49,4.47,4.48,1193832.0,4.2941,4.2941,4.2749,4.2845,1193832.0
2016-07-12 12:50:00,4.47,4.48,4.47,4.47,1185480.0,4.2749,4.2845,4.2749,4.2749,1185480.0
2016-07-12 13:00:00,4.47,4.48,4.47,4.48,514920.0,4.2749,4.2845,4.2749,4.2845,514920.0
2016-07-12 13:10:00,4.48,4.48,4.47,4.48,250800.0,4.2845,4.2845,4.2749,4.2845,250800.0
2016-07-12 13:20:00,4.48,4.48,4.47,4.48,297840.0,4.2845,4.2845,4.2749,4.2845,297840.0
2016-07-12 13:30:00,4.48,4.49,4.48,4.48,885792.0,4.2845,4.2941,4.2845,4.2845,885792.0
2016-07-12 13:40:00,4.48,4.48,4.46,4.46,1266648.0,4.2845,4.2845,4.2654,4.2654,1266648.0
2016-07-12 13:50:00,4.46,4.46,4.45,4.45,933144.0,4.2654,4.2654,4.2558,4.2558,933144.0
2016-07-12 14:00:00,4.45,4.46,4.45,4.46,1473624.0,4.2558,4.2654,4.2558,4.2654,1473624.0
2016-07-12 14:10:00,4.46,4.48,4.46,4.47,1271784.0,4.2654,4.2845,4.2654,4.2749,1271784.0
2016-07-12 14:20:00,4.47,4.48,4.47,4.47,991512.0,4.2749,4.2845,4.2749,4.2749,991512.0
2016-07-12 14:30:00,4.47,4.48,4.46,4.47,595632.0,4.2749,4.2845,4.2654,4.2749,595632.0
2016-07-12 14:40:00,4.47,4.48,4.47,4.47,725880.0,4.2749,4.2845,4.2749,4.2749,725880.0
2016-07-12 14:50:00,4.47,4.48,4.46,4.46,1038768.0,4.2749,4.2845,4.2654,4.2654,1038768.0
2016-07-12 15:00:00,4.46,4.47,4.46,4.46,509112.0,4.2654,4.2749,4.2654,4.2654,509112.0
2016-07-12 15:10:00,4.46,4.47,4.45,4.46,1154592.0,4.2654,4.2749,4.2558,4.2654,1154592.0
2016-07-12 15:20:00,4.46,4.47,4.46,4.47,859056.0,4.2654,4.2749,4.2654,4.2749,859056.0
2016-07-12 15:30:00,4.46,4.48,4.46,4.48,331464.0,4.2654,4.2845,4.2654,4.2845,331464.0
2016-07-12 15:40:00,4.47,4.48,4.46,4.46,1543680.0,4.2749,4.2845,4.2654,4.2654,1543680.0
2016-07-12 15:50:00,4.46,4.47,4.46,4.46,2889456.0,4.2654,4.2749,4.2654,4.2654,2889456.0
2016-07-13 09:30:00,4.5,4.5,4.45,4.46,3691656.0,4.3036,4.3036,4.2558,4.2654,3691656.0
2016-07-13 09:40:00,4.46,4.48,4.45,4.47,3584160.0,4.2654,4.2845,4.2558,4.2749,3584160.0
2016-07-13 09:50:00,4.47,4.48,4.46,4.48,1081200.0,4.2749,4.2845,4.2654,4.2845,1081200.0
2016-07-13 10:00:00,4.48,4.49,4.48,4.49,1950936.0,4.2845,4.2941,4.2845,4.2941,1950936.0
2016-07-13 10:10:00,4.49,4.5,4.48,4.48,1459320.0,4.2941,4.3036,4.2845,4.2845,1459320.0
2016-07-13 10:20:00,4.48,4.49,4.47,4.48,917760.0,4.2845,4.2941,4.2749,4.2845,917760.0
2016-07-13 10:30:00,4.48,4.49,4.47,4.49,2173272.0,4.2845,4.2941,4.2749,4.2941,2173272.0
2016-07-13 10:40:00,4.49,4.5,4.49,4.5,1406160.0,4.2941,4.3036,4.2941,4.3036,1406160.0
2016-07-13 10:50:00,4.49,4.5,4.49,4.49,900288.0,4.2941,4.3036,4.2941,4.2941,900288.0
2016-07-13 11:00:00,4.49,4.5,4.47,4.48,1223712.0,4.2941,4.3036,4.2749,4.2845,1223712.0
2016-07-13 11:10:00,4.48,4.49,4.46,4.46,1385664.0,4.2845,4.2941,4.2654,4.2654,1385664.0
2016-07-13 11:20:00,4.46,4.47,4.46,4.46,951768.0,4.2654,4.2749,4.2654,4.2654,951768.0
2016-07-13 11:30:00,4.46,4.46,4.44,4.44,3539736.0,4.2654,4.2654,4.2462,4.2462,3539736.0
2016-07-13 11:40:00,4.44,4.45,4.43,4.43,2687736.0,4.2462,4.2558,4.2367,4.2367,2687736.0
2016-07-13 11:50:00,4.43,4.45,4.43,4.45,1277784.0,4.2367,4.2558,4.2367,4.2558,1277784.0
2016-07-13 12:00:00,4.45,4.46,4.45,4.45,667968.0,4.2558,4.2654,4.2558,4.2558,667968.0
2016-07-13 12:10:00,4.45,4.46,4.45,4.45,633408.0,4.2558,4.2654,4.2558,4.2558,633408.0
2016-07-13 12:20:00,4.45,4.46,4.45,4.45,548136.0,4.2558,4.2654,4.2558,4.2558,548136.0
2016-07-13 12:30:00,4.45,4.45,4.44,4.45,741816.0,4.2558,4.2558,4.2462,4.2558,741816.0
2016-07-13 12:40:00,4.44,4.46,4.44,4.45,503400.0,4.2462,4.2654,4.2462,4.2558,503400.0
2016-07-13 12:50:00,4.46,4.46,4.45,4.46,587760.0,4.2654,4.2654,4.2558,4.2654,587760.0
2016-07-13 13:00:00,4.46,4.46,4.46,4.46,767760.0,4.2654,4.2654,4.2654,4.2654,767760.0
2016-07-13 13:10:00,4.46,4.47,4.46,4.46,398016.0,4.2654,4.2749,4.2654,4.2654,398016.0
2016-07-13 13:20:00,4.47,4.47,4.45,4.45,889704.0,4.2749,4.2749,4.2558,4.2558,889704.0
2016-07-13 13:30:00,4.45,4.45,4.44,4.45,719616.0,4.2558,4.2558,4.2462,4.2558,719616.0
2016-07-13 13:40:00,4.45,4.47,4.45,4.47,1165512.0,4.2558,4.2749,4.2558,4.2749,1165512.0
2016-07-13 13:50:00,4.47,4.47,4.45,4.45,684720.0,4.2749,4.2749,4.2558,4.2558,684720.0
2016-07-13 14:00:00,4.45,4.46,4.44,4.46,666504.0,4.2558,4.2654,4.2462,4.2654,666504.0
2016-07-13 14:10:00,4.46,4.47,4.45,4.45,934896.0,4.2654,4.2749,4.2558,4.2558,934896.0
2016-07-13 14:20:00,4.46,4.47,4.45,4.47,919224.0,4.2654,4.2749,4.2558,4.2749,919224.0
2016-07-13 14:30:00,4.46,4.47,4.46,4.46,928776.0,4.2654,4.2749,4.2654,4.2654,928776.0
2016-07-13 14:40:00,4.46,4.46,4.45,4.46,554880.0,4.2654,4.2654,4.2558,4.2654,554880.0
2016-07-13 14:50:00,4.46,4.46,4.45,4.46,411912.0,4.2654,4.2654,4.2558,4.2654,411912.0
2016-07-13 15:00:00,4.45,4.47,4.45,4.46,3924576.0,4.2558,4.2749,4.2558,4.2654,3924576.0
2016-07-13 15:10:00,4.46,4.46,4.44,4.45,3966840.0,4.2654,4.2654,4.2462,4.2558,3966840.0
2016-07-13 15:20:00,4.45,4.45,4.44,4.44,1461168.0,4.2558,4.2558,4.2462,4.2462,1461168.0
2016-07-13 15:30:00,4.44,4.46,4.44,4.45,2148672.0,4.2462,4.2654,4.2462,4.2558,2148672.0
2016-07-13 15:40:00,4.45,4.46,4.45,4.45,1080648.0,4.2558,4.2654,4.2558,4.2558,1080648.0
2016-07-13 15:50:00,4.44,4.45,4.43,4.43,2773080.0,4.2462,4.2558,4.2367,4.2367,2773080.0
2016-07-14 09:30:00,4.52,4.52,4.5,4.51,5760672.0,4.3228,4.3228,4.3036,4.3132,5760672.0
2016-07-14 09:40:00,4.51,4.51,4.49,4.49,2686056.0,4.3132,4.3132,4.2941,4.2941,2686056.0
2016-07-14 09:50:00,4.49,4.51,4.49,4.5,1713216.0,4.2941,4.3132,4.2941,4.3036,1713216.0
2016-07-14 10:00:00,4.51,4.53,4.5,4.52,2358024.0,4.3132,4.3323,4.3036,4.3228,2358024.0
2016-07-14 10:10:00,4.53,4.54,4.52,4.52,2941680.0,4.3323,4.3419,4.3228,4.3228,2941680.0
2016-07-14 10:20:00,4.52,4.54,4.52,4.52,2543208.0,4.3228,4.3419,4.3228,4.3228,2543208.0
2016-07-14 10:30:00,4.53,4.55,4.53,4.54,2002872.0,4.3323,4.3514,4.3323,4.3419,2002872.0
2016-07-14 10:40:00,4.54,4.54,4.52,4.52,2240904.0,4.3419,4.3419,4.3228,4.3228,2240904.0
2016-07-14 10:50:00,4.52,4.53,4.51,4.52,899136.0,4.3228,4.3323,4.3132,4.3228,899136.0
2016-07-14 11:00:00,4.52,4.54,4.52,4.53,1187568.0,4.3228,4.3419,4.3228,4.3323,1187568.0
2016-07-14 11:10:00,4.53,4.54,4.52,4.52,1119240.0,4.3323,4.3419,4.3228,4.3228,1119240.0
2016-07-14 11:20:00,4.52,4.53,4.52,4.52,453456.0,4.3228,4.3323,4.3228,4.3228,453456.0
2016-07-14 11:30:00,4.52,4.52,4.5,4.51,1314960.0,4.3228,4.3228,4.3036,4.3132,1314960.0
2016-07-14 11:40:00,4.51,4.51,4.5,4.51,706392.0,4.3132,4.3132,4.3036,4.3132,706392.0
2016-07-14 11:50:00,4.51,4.52,4.51,4.51,317496.0,4.3132,4.3228,4.3132,4.3132,317496.0
2016-07-14 12:00:00,4.51,4.52,4.51,4.52,542952.0,4.3132,4.3228,4.3132,4.3228,542952.0
2016-07-14 12:10:00,4.52,4.52,4.51,4.51,335304.0,4.3228,4.3228,4.3132,4.3132,335304.0
2016-07-14 12:20:00,4.51,4.52,4.51,4.51,513912.0,4.3132,4.3228,4.3132,4.3132,513912.0
2016-07-14 12:30:00,4.51,4.52,4.51,4.51,394992.0,4.3132,4.3228,4.3132,4.3132,394992.0
2016-07-14 12:40:00,4.52,4.52,4.51,4.52,286200.0,4.3228,4.3228,4.3132,4.3228,286200.0
2016-07-14 12:50:00,4.52,4.52,4.51,4.51,218520.0,4.3228,4.3228,4.3132,4.3132,218520.0
2016-07-14 13:00:00,4.51,4.51,4.5,4.51,637440.0,4.3132,4.3132,4.3036,4.3132,637440.0
2016-07-14 13:10:00,4.5,4.51,4.49,4.49,1066464.0,4.3036,4.3132,4.2941,4.2941,1066464.0
2016-07-14 13:20:00,4.49,4.5,4.49,4.49,1271328.0,4.2941,4.3036,4.2941,4.2941,1271328.0
2016-07-14 13:30:00,4.49,4.5,4.49,4.5,1167936.0,4.2941,4.3036,4.2941,4.3036,1167936.0
2016-07-14 13:40:00,4.5,4.5,4.5,4.5,283128.0,4.3036,4.3036,4.3036,4.3036,283128.0
2016-07-14 13:50:00,4.5,4.5,4.49,4.5,542040.0,4.3036,4.3036,4.2941,4.3036,542040.0
2016-07-14 14:00:00,4.5,4.5,4.49,4.49,559296.0,4.3036,4.3036,4.2941,4.2941,559296.0
2016-07-14 14:10:00,4.5,4.51,4.5,4.51,845400.0,4.3036,4.3132,4.3036,4.3132,845400.0
2016-07-14 14:20:00,4.51,4.51,4.51,4.51,571080.0,4.3132,4.3132,4.3132,4.3132,571080.0
2016-07-14 14:30:00,4.51,4.51,4.5,4.51,841248.0,4.3132,4.3132,4.3036,4.3132,841248.0
2016-07-14 14:40:00,4.51,4.52,4.51,4.51,832200.0,4.3132,4.3228,4.3132,4.3132,832200.0
2016-07-14 14:50:00,4.51,4.52,4.51,4.52,433512.0,4.3132,4.3228,4.3132,4.3228,433512.0
2016-07-14 15:00:00,4.52,4.53,4.51,4.53,1497048.0,4.3228,4.3323,4.3132,4.3323,1497048.0
2016-07-14 15:10:00,4.53,4.53,4.53,4.53,784800.0,4.3323,4.3323,4.3323,4.3323,784800.0
2016-07-14 15:20:00,4.53,4.54,4.53,4.53,1111656.0,4.3323,4.3419,4.3323,4.3323,1111656.0
2016-07-14 15:30:00,4.54,4.54,4.52,4.52,1163592.0,4.3419,4.3419,4.3228,4.3228,1163592.0
2016-07-14 15:40:00,4.52,4.53,4.52,4.53,1171176.0,4.3228,4.3323,4.3228,4.3323,1171176.0
2016-07-14 15:50:00,4.53,4.53,4.52,4.52,2471352.0,4.3323,4.3323,4.3228,4.3228,2471352.0
2016-07-15 09:30:00,4.55,4.56,4.53,4.53,3685968.0,4.3514,4.361,4.3323,4.3323,3685968.0
2016-07-15 09:40:00,4.53,4.54,4.52,4.53,1976808.0,4.3323,4.3419,4.3228,4.3323,1976808.0
2016-07-15 09:50:00,4.53,4.54,4.52,4.53,1230840.0,4.3323,4.3419,4.3228,4.3323,1230840.0
2016-07-15 10:00:00,4.53,4.53,4.52,4.52,1471512.0,4.3323,4.3323,4.3228,4.3228,1471512.0
2016-07-15 10:10:00,4.52,4.53,4.5,4.5,2787480.0,4.3228,4.3323,4.3036,4.3036,2787480.0
2016-07-15 10:20:00,4.51,4.52,4.51,4.52,725088.0,4.3132,4.3228,4.3132,4.3228,725088.0
2016-07-15 10:30:00,4.52,4.53,4.51,4.53,1245624.0,4.3228,4.3323,4.3132,4.3323,1245624.0
2016-07-15 10:40:00,4.53,4.53,4.52,4.52,827544.0,4.3323,4.3323,4.3228,4.3228,827544.0
2016-07-15 10:50:00,4.52,4.53,4.52,4.52,323232.0,4.3228,4.3323,4.3228,4.3228,323232.0
2016-07-15 11:00:00,4.52,4.53,4.51,4.51,1044672.0,4.3228,4.3323,4.3132,4.3132,1044672.0
2016-07-15 11:10:00,4.51,4.51,4.49,4.49,1107384.0,4.3132,4.3132,4.2941,4.2941,1107384.0
2016-07-15 11:20:00,4.49,4.5,4.49,4.5,706872.0,4.2941,4.3036,4.2941,4.3036,706872.0
2016-07-15 11:30:00,4.5,4.51,4.49,4.49,531288.0,4.3036,4.3132,4.2941,4.2941,531288.0
2016-07-15 11:40:00,4.49,4.5,4.49,4.49,739032.0,4.2941,4.3036,4.2941,4.2941,739032.0
2016-07-15 11:50:00,4.49,4.49,4.48,4.49,773952.0,4.2941,4.2941,4.2845,4.2941,773952.0
2016-07-15 12:00:00,4.49,4.49,4.49,4.49,483744.0,4.2941,4.2941,4.2941,4.2941,483744.0
2016-07-15 12:10:00,4.49,4.49,4.48,4.48,1604616.0,4.2941,4.2941,4.2845,4.2845,1604616.0
2016-07-15 12:20:00,4.48,4.49,4.48,4.49,1196976.0,4.2845,4.2941,4.2845,4.2941,1196976.0
2016-07-15 12:30:00,4.49,4.49,4.47,4.47,752832.0,4.2941,4.2941,4.2749,4.2749,752832.0
2016-07-15 12:40:00,4.47,4.48,4.47,4.47,1008168.0,4.2749,4.2845,4.2749,4.2749,1008168.0
2016-07-15 12:50:00,4.47,4.48,4.47,4.48,870504.0,4.2749,4.2845,4.2749,4.2845,870504.0
2016-07-15 13:00:00,4.48,4.49,4.48,4.48,347280.0,4.2845,4.2941,4.2845,4.2845,347280.0
2016-07-15 13:10:00,4.48,4.49,4.48,4.49,697776.0,4.2845,4.2941,4.2845,4.2941,697776.0
2016-07-15 13:20:00,4.49,4.5,4.49,4.5,297816.0,4.2941,4.3036,4.2941,4.3036,297816.0
2016-07-15 13:30:00,4.5,4.5,4.49,4.49,664032.0,4.3036,4.3036,4.2941,4.2941,664032.0
2016-07-15 13:40:00,4.49,4.5,4.49,4.49,227856.0,4.2941,4.3036,4.2941,4.2941,227856.0
2016-07-15 13:50:00,4.49,4.49,4.48,4.49,358632.0,4.2941,4.2941,4.2845,4.2941,358632.0
2016-07-15 14:00:00,4.49,4.5,4.49,4.49,623208.0,4.2941,4.3036,4.2941,4.2941,623208.0
2016-07-15 14:10:00,4.49,4.49,4.49,4.49,289896.0,4.2941,4.2941,4.2941,4.2941,289896.0
2016-07-15 14:20:00,4.49,4.49,4.48,4.49,343680.0,4.2941,4.2941,4.2845,4.2941,343680.0
2016-07-15 14:30:00,4.49,4.49,4.48,4.49,509880.0,4.2941,4.2941,4.2845,4.2941,509880.0
2016-07-15 14:40:00,4.49,4.5,4.48,4.5,577200.0,4.2941,4.3036,4.2845,4.3036,577200.0
2016-07-15 14:50:00,4.5,4.5,4.49,4.49,415248.0,4.3036,4.3036,4.2941,4.2941,415248.0
2016-07-15 15:00:00,4.49,4.49,4.49,4.49,206688.0,4.2941,4.2941,4.2941,4.2941,206688.0
2016-07-15 15:10:00,4.49,4.49,4.49,4.49,69552.0,4.2941,4.2941,4.2941,4.2941,69552.0
2016-07-15 15:20:00,4.49,4.51,4.49,4.5,1927344.0,4.2941,4.3132,4.2941,4.3036,1927344.0
2016-07-15 15:30:00,4.5,4.51,4.5,4.51,1337952.0,4.3036,4.3132,4.3036,4.3132,1337952.0
2016-07-15 15:40:00,4.5,4.5,4.49,4.49,1458792.0,4.3036,4.3036,4.2941,4.2941,1458792.0
2016-07-15 15:50:00,4.49,4.5,4.49,4.5,2191680.0,4.2941,4.3036,4.2941,4.3036,2191680.0
2016-07-18 09:30:00,4.51,4.52,4.5,4.51,2461560.0,4.3132,4.3228,4.3036,4.3132,2461560.0
2016-07-18 09:40:00,4.51,4.52,4.51,4.51,1196352.0,4.3132,4.3228,4.3132,4.3132,1196352.0
2016-07-18 09:50:00,4.51,4.53,4.51,4.53,1620312.0,4.3132,4.3323,4.3132,4.3323,1620312.0
2016-07-18 10:00:00,4.53,4.55,4.53,4.55,1894104.0,4.3323,4.3514,4.3323,4.3514,1894104.0
2016-07-18 10:10:00,4.55,4.57,4.55,4.57,2763216.0,4.3514,4.3706,4.3514,4.3706,2763216.0
2016-07-18 10:20:00,4.57,4.58,4.56,4.57,1053288.0,4.3706,4.3801,4.361,4.3706,1053288.0
2016-07-18 10:30:00,4.57,4.59,4.57,4.59,2735112.0,4.3706,4.3897,4.3706,4.3897,2735112.0
2016-07-18 10:40:00,4.59,4.59,4.58,4.58,965352.0,4.3897,4.3897,4.3801,4.3801,965352.0
2016-07-18 10:50:00,4.58,4.59,4.58,4.59,438480.0,4.3801,4.3897,4.3801,4.3897,438480.0
2016-07-18 11:00:00,4.59,4.6,4.59,4.6,1399872.0,4.3897,4.3993,4.3897,4.3993,1399872.0
2016-07-18 11:10:00,4.6,4.61,4.6,4.61,1367928.0,4.3993,4.4088,4.3993,4.4088,1367928.0
2016-07-18 11:20:00,4.61,4.61,4.6,4.6,1800072.0,4.4088,4.4088,4.3993,4.3993,1800072.0
2016-07-18 11:30:00,4.6,4.6,4.59,4.6,1084272.0,4.3993,4.3993,4.3897,4.3993,1084272.0
2016-07-18 11:40:00,4.6,4.61,4.6,4.61,521040.0,4.3993,4.4088,4.3993,4.4088,521040.0
2016-07-18 11:50:00,4.61,4.61,4.6,4.6,527640.0,4.4088,4.4088,4.3993,4.3993,527640.0
2016-07-18 12:00:00,4.6,4.6,4.59,4.6,663984.0,4.3993,4.3993,4.3897,4.3993,663984.0
2016-07-18 12:10:00,4.6,4.6,4.59,4.59,858600.0,4.3993,4.3993,4.3897,4.3897,858600.0
2016-07-18 12:20:00,4.59,4.59,4.59,4.59,379896.0,4.3897,4.3897,4.3897,4.3897,379896.0
2016-07-18 12:30:00,4.59,4.59,4.58,4.58,841512.0,4.3897,4.3897,4.3801,4.3801,841512.0
2016-07-18 12:40:00,4.58,4.58,4.58,4.58,721704.0,4.3801,4.3801,4.3801,4.3801,721704.0
2016-07-18 12:50:00,4.58,4.59,4.58,4.59,347424.0,4.3801,4.3897,4.3801,4.3897,347424.0
2016-07-18 13:00:00,4.59,4.59,4.59,4.59,449928.0,4.3897,4.3897,4.3897,4.3897,449928.0
2016-07-18 13:10:00,4.59,4.59,4.57,4.58,976728.0,4.3897,4.3897,4.3706,4.3801,976728.0
2016-07-18 13:20:00,4.58,4.59,4.58,4.59,456312.0,4.3801,4.3897,4.3801,4.3897,456312.0
2016-07-18 13:30:00,4.59,4.6,4.59,4.6,793368.0,4.3897,4.3993,4.3897,4.3993,793368.0
2016-07-18 13:40:00,4.6,4.6,4.6,4.6,1062360.0,4.3993,4.3993,4.3993,4.3993,1062360.0
2016-07-18 13:50:00,4.6,4.6,4.6,4.6,270144.0,4.3993,4.3993,4.3993,4.3993,270144.0
2016-07-18 14:00:00,4.6,4.6,4.6,4.6,164640.0,4.3993,4.3993,4.3993,4.3993,164640.0
2016-07-18 14:10:00,4.6,4.61,4.59,4.59,439440.0,4.3993,4.4088,4.3897,4.3897,439440.0
2016-07-18 14:20:00,4.59,4.6,4.59,4.6,286440.0,4.3897,4.3993,4.3897,4.3993,286440.0
2016-07-18 14:30:00,4.6,4.6,4.6,4.6,267096.0,4.3993,4.3993,4.3993,4.3993,267096.0
2016-07-18 14:40:00,4.6,4.6,4.59,4.6,221280.0,4.3993,4.3993,4.3897,4.3993,221280.0
2016-07-18 14:50:00,4.6,4.6,4.6,4.6,2989128.0,4.3993,4.3993,4.3993,4.3993,2989128.0
2016-07-18 15:00:00,4.6,4.6,4.59,4.59,397032.0,4.3993,4.3993,4.3897,4.3897,397032.0
2016-07-18 15:10:00,4.6,4.61,4.6,4.6,848952.0,4.3993,4.4088,4.3993,4.3993,848952.0
2016-07-18 15:20:00,4.61,4.61,4.6,4.6,649704.0,4.4088,4.4088,4.3993,4.3993,649704.0
2016-07-18 15:30:00,4.6,4.6,4.6,4.6,657552.0,4.3993,4.3993,4.3993,4.3993,657552.0
2016-07-18 15:40:00,4.6,4.6,4.6,4.6,529536.0,4.3993,4.3993,4.3993,4.3993,529536.0
2016-07-18 15:50:00,4.6,4.6,4.59,4.59,1424304.0,4.3993,4.3993,4.3897,4.3897,1424304.0
2016-07-19 09:30:00,4.54,4.58,4.54,4.56,4469976.0,4.3419,4.3801,4.3419,4.361,4469976.0
2016-07-19 09:40:00,4.56,4.57,4.52,4.53,5321496.0,4.361,4.3706,4.3228,4.3323,5321496.0
2016-07-19 09:50:00,4.52,4.54,4.52,4.53,1732608.0,4.3228,4.3419,4.3228,4.3323,1732608.0
2016-07-19 10:00:00,4.53,4.55,4.52,4.55,1531704.0,4.3323,4.3514,4.3228,4.3514,1531704.0
2016-07-19 10:10:00,4.55,4.56,4.54,4.54,1531152.0,4.3514,4.361,4.3419,4.3419,1531152.0
2016-07-19 10:20:00,4.54,4.55,4.54,4.55,581112.0,4.3419,4.3514,4.3419,4.3514,581112.0
2016-07-19 10:30:00,4.55,4.56,4.54,4.54,565848.0,4.3514,4.361,4.3419,4.3419,565848.0
2016-07-19 10:40:00,4.54,4.55,4.53,4.53,388176.0,4.3419,4.3514,4.3323,4.3323,388176.0
2016-07-19 10:50:00,4.53,4.55,4.53,4.55,1007184.0,4.3323,4.3514,4.3323,4.3514,1007184.0
2016-07-19 11:00:00,4.55,4.57,4.55,4.56,1816272.0,4.3514,4.3706,4.3514,4.361,1816272.0
2016-07-19 11:10:00,4.56,4.56,4.55,4.56,491472.0,4.361,4.361,4.3514,4.361,491472.0
2016-07-19 11:20:00,4.56,4.56,4.55,4.55,424488.0,4.361,4.361,4.3514,4.3514,424488.0
2016-07-19 11:30:00,4.55,4.56,4.55,4.55,467040.0,4.3514,4.361,4.3514,4.3514,467040.0
2016-07-19 11:40:00,4.55,4.55,4.53,4.54,957168.0,4.3514,4.3514,4.3323,4.3419,957168.0
2016-07-19 11:50:00,4.53,4.54,4.53,4.54,1011000.0,4.3323,4.3419,4.3323,4.3419,1011000.0
2016-07-19 12:00:00,4.53,4.53,4.53,4.53,383856.0,4.3323,4.3323,4.3323,4.3323,383856.0
2016-07-19 12:10:00,4.53,4.54,4.53,4.54,930600.0,4.3323,4.3419,4.3323,4.3419,930600.0
2016-07-19 12:20:00,4.54,4.54,4.53,4.53,156504.0,4.3419,4.3419,4.3323,4.3323,156504.0
2016-07-19 12:30:00,4.54,4.54,4.53,4.54,550464.0,4.3419,4.3419,4.3323,4.3419,550464.0
2016-07-19 12:40:00,4.54,4.54,4.53,4.54,457152.0,4.3419,4.3419,4.3323,4.3419,457152.0
2016-07-19 12:50:00,4.54,4.55,4.54,4.54,312672.0,4.3419,4.3514,4.3419,4.3419,312672.0
2016-07-19 13:00:00,4.54,4.54,4.53,4.53,173040.0,4.3419,4.3419,4.3323,4.3323,173040.0
2016-07-19 13:10:00,4.53,4.53,4.52,4.53,676056.0,4.3323,4.3323,4.3228,4.3323,676056.0
2016-07-19 13:20:00,4.53,4.53,4.52,4.52,596304.0,4.3323,4.3323,4.3228,4.3228,596304.0
2016-07-19 13:30:00,4.52,4.53,4.52,4.52,768528.0,4.3228,4.3323,4.3228,4.3228,768528.0
2016-07-19 13:40:00,4.52,4.53,4.52,4.52,458928.0,4.3228,4.3323,4.3228,4.3228,458928.0
2016-07-19 13:50:00,4.52,4.52,4.51,4.52,678960.0,4.3228,4.3228,4.3132,4.3228,678960.0
2016-07-19 14:00:00,4.52,4.53,4.52,4.53,1292808.0,4.3228,4.3323,4.3228,4.3323,1292808.0
2016-07-19 14:10:00,4.53,4.53,4.53,4.53,385608.0,4.3323,4.3323,4.3323,4.3323,385608.0
2016-07-19 14:20:00,4.53,4.53,4.53,4.53,209376.0,4.3323,4.3323,4.3323,4.3323,209376.0
2016-07-19 14:30:00,4.53,4.53,4.52,4.53,252336.0,4.3323,4.3323,4.3228,4.3323,252336.0
2016-07-19 14:40:00,4.53,4.53,4.53,4.53,315840.0,4.3323,4.3323,4.3323,4.3323,315840.0
2016-07-19 14:50:00,4.53,4.53,4.52,4.52,123720.0,4.3323,4.3323,4.3228,4.3228,123720.0
2016-07-19 15:00:00,4.53,4.53,4.52,4.52,347112.0,4.3323,4.3323,4.3228,4.3228,347112.0
2016-07-19 15:10:00,4.52,4.53,4.52,4.53,342792.0,4.3228,4.3323,4.3228,4.3323,342792.0
2016-07-19 15:20:00,4.53,4.53,4.52,4.52,555912.0,4.3323,4.3323,4.3228,4.3228,555912.0
2016-07-19 15:30:00,4.52,4.53,4.52,4.53,686016.0,4.3228,4.3323,4.3228,4.3323,686016.0
2016-07-19 15:40:00,4.53,4.53,4.52,4.53,546648.0,4.3323,4.3323,4.3228,4.3323,546648.0
2016-07-19 15:50:00,4.53,4.54,4.53,4.54,1682904.0,4.3323,4.3419,4.3323,4.3419,1682904.0
2016-07-20 09:30:00,4.61,4.61,4.59,4.6,5417736.0,4.4088,4.4088,4.3897,4.3993,5417736.0
2016-07-20 09:40:00,4.6,4.63,4.6,4.63,3587400.0,4.3993,4.428,4.3993,4.428,3587400.0
2016-07-20 09:50:00,4.62,4.64,4.62,4.64,3343632.0,4.4184,4.4375,4.4184,4.4375,3343632.0
2016-07-20 10:00:00,4.64,4.65,4.63,4.64,1407816.0,4.4375,4.4471,4.428,4.4375,1407816.0
2016-07-20 10:10:00,4.64,4.66,4.64,4.66,1402320.0,4.4375,4.4566,4.4375,4.4566,1402320.0
2016-07-20 10:20:00,4.66,4.66,4.65,4.65,2478432.0,4.4566,4.4566,4.4471,4.4471,2478432.0
2016-07-20 10:30:00,4.66,4.68,4.65,4.68,1533648.0,4.4566,4.4758,4.4471,4.4758,1533648.0
2016-07-20 10:40:00,4.68,4.69,4.68,4.68,969264.0,4.4758,4.4853,4.4758,4.4758,969264.0
2016-07-20 10:50:00,4.68,4.69,4.68,4.69,767568.0,4.4758,4.4853,4.4758,4.4853,767568.0
2016-07-20 11:00:00,4.69,4.69,4.68,4.69,621240.0,4.4853,4.4853,4.4758,4.4853,621240.0
2016-07-20 11:10:00,4.69,4.7,4.68,4.69,666912.0,4.4853,4.4949,4.4758,4.4853,666912.0
2016-07-20 11:20:00,4.69,4.7,4.69,4.7,655560.0,4.4853,4.4949,4.4853,4.4949,655560.0
2016-07-20 11:30:00,4.7,4.7,4.69,4.69,692088.0,4.4949,4.4949,4.4853,4.4853,692088.0
2016-07-20 11:40:00,4.69,4.7,4.69,4.69,714288.0,4.4853,4.4949,4.4853,4.4853,714288.0
2016-07-20 11:50:00,4.7,4.7,4.7,4.7,412344.0,4.4949,4.4949,4.4949,4.4949,412344.0
2016-07-20 12:00:00,4.7,4.7,4.69,4.69,312216.0,4.4949,4.4949,4.4853,4.4853,312216.0
2016-07-20 12:10:00,4.69,4.7,4.69,4.7,366072.0,4.4853,4.4949,4.4853,4.4949,366072.0
2016-07-20 12:20:00,4.7,4.7,4.69,4.69,222600.0,4.4949,4.4949,4.4853,4.4853,222600.0
2016-07-20 12:30:00,4.7,4.7,4.69,4.69,236184.0,4.4949,4.4949,4.4853,4.4853,236184.0
2016-07-20 12:40:00,4.69,4.7,4.69,4.69,714192.0,4.4853,4.4949,4.4853,4.4853,714192.0
2016-07-20 12:50:00,4.69,4.7,4.69,4.69,297120.0,4.4853,4.4949,4.4853,4.4853,297120.0
2016-07-20 13:00:00,4.69,4.7,4.69,4.7,171192.0,4.4853,4.4949,4.4853,4.4949,171192.0
2016-07-20 13:10:00,4.7,4.7,4.69,4.7,258168.0,4.4949,4.4949,4.4853,4.4949,258168.0
2016-07-20 13:20:00,4.7,4.71,4.7,4.71,661344.0,4.4949,4.5045,4.4949,4.5045,661344.0
2016-07-20 13:30:00,4.71,4.71,4.71,4.71,917424.0,4.5045,4.5045,4.5045,4.5045,917424.0
2016-07-20 13:40:00,4.71,4.71,4.71,4.71,435744.0,4.5045,4.5045,4.5045,4.5045,435744.0
2016-07-20 13:50:00,4.71,4.71,4.71,4.71,503928.0,4.5045,4.5045,4.5045,4.5045,503928.0
2016-07-20 14:00:00,4.71,4.72,4.71,4.72,1052592.0,4.5045,4.514,4.5045,4.514,1052592.0
2016-07-20 14:10:00,4.72,4.72,4.71,4.71,356928.0,4.514,4.514,4.5045,4.5045,356928.0
2016-07-20 14:20:00,4.71,4.71,4.71,4.71,512640.0,4.5045,4.5045,4.5045,4.5045,512640.0
2016-07-20 14:30:00,4.7,4.71,4.7,4.71,591168.0,4.4949,4.5045,4.4949,4.5045,591168.0
2016-07-20 14:40:00,4.71,4.71,4.7,4.7,485304.0,4.5045,4.5045,4.4949,4.4949,485304.0
2016-07-20 14:50:00,4.7,4.71,4.7,4.7,354720.0,4.4949,4.5045,4.4949,4.4949,354720.0
2016-07-20 15:00:00,4.7,4.7,4.69,4.69,1211424.0,4.4949,4.4949,4.4853,4.4853,1211424.0
2016-07-20 15:10:00,4.69,4.69,4.69,4.69,411840.0,4.4853,4.4853,4.4853,4.4853,411840.0
2016-07-20 15:20:00,4.7,4.7,4.69,4.69,937032.0,4.4949,4.4949,4.4853,4.4853,937032.0
2016-07-20 15:30:00,4.7,4.71,4.69,4.71,1069152.0,4.4949,4.5045,4.4853,4.5045,1069152.0
2016-07-20 15:40:00,4.71,4.71,4.71,4.71,963288.0,4.5045,4.5045,4.5045,4.5045,963288.0
2016-07-20 15:50:00,4.71,4.71,4.7,4.7,2090280.0,4.5045,4.5045,4.4949,4.4949,2090280.0
2016-07-21 09:30:00,4.71,4.71,4.69,4.71,2676144.0,4.5045,4.5045,4.4853,4.5045,2676144.0
2016-07-21 09:40:00,4.71,4.73,4.71,4.73,3115464.0,4.5045,4.5236,4.5045,4.5236,3115464.0
2016-07-21 09:50:00,4.73,4.73,4.7,4.7,3304752.0,4.5236,4.5236,4.4949,4.4949,3304752.0
2016-07-21 10:00:00,4.7,4.71,4.7,4.7,2588568.0,4.4949,4.5045,4.4949,4.4949,2588568.0
2016-07-21 10:10:00,4.7,4.73,4.7,4.71,1384728.0,4.4949,4.5236,4.4949,4.5045,1384728.0
2016-07-21 10:20:00,4.71,4.72,4.69,4.7,1053720.0,4.5045,4.514,4.4853,4.4949,1053720.0
2016-07-21 10:30:00,4.7,4.71,4.69,4.7,797112.0,4.4949,4.5045,4.4853,4.4949,797112.0
2016-07-21 10:40:00,4.69,4.7,4.69,4.7,1151736.0,4.4853,4.4949,4.4853,4.4949,1151736.0
2016-07-21 10:50:00,4.71,4.71,4.7,4.71,397464.0,4.5045,4.5045,4.4949,4.5045,397464.0
2016-07-21 11:00:00,4.71,4.71,4.7,4.7,417192.0,4.5045,4.5045,4.4949,4.4949,417192.0
2016-07-21 11:10:00,4.7,4.71,4.7,4.71,209232.0,4.4949,4.5045,4.4949,4.5045,209232.0
2016-07-21 11:20:00,4.71,4.72,4.71,4.71,600840.0,4.5045,4.514,4.5045,4.5045,600840.0
2016-07-21 11:30:00,4.71,4.71,4.69,4.69,1090800.0,4.5045,4.5045,4.4853,4.4853,1090800.0
2016-07-21 11:40:00,4.69,4.69,4.67,4.67,1916640.0,4.4853,4.4853,4.4662,4.4662,1916640.0
2016-07-21 11:50:00,4.67,4.68,4.66,4.68,2399592.0,4.4662,4.4758,4.4566,4.4758,2399592.0
2016-07-21 12:00:00,4.68,4.68,4.67,4.68,1029408.0,4.4758,4.4758,4.4662,4.4758,1029408.0
2016-07-21 12:10:00,4.68,4.68,4.67,4.68,1280064.0,4.4758,4.4758,4.4662,4.4758,1280064.0
2016-07-21 12:20:00,4.68,4.68,4.66,4.67,1215768.0,4.4758,4.4758,4.4566,4.4662,1215768.0
2016-07-21 12:30:00,4.67,4.68,4.67,4.67,396696.0,4.4662,4.4758,4.4662,4.4662,396696.0
2016-07-21 12:40:00,4.67,4.67,4.67,4.67,283128.0,4.4662,4.4662,4.4662,4.4662,283128.0
2016-07-21 12:50:00,4.67,4.67,4.66,4.67,594960.0,4.4662,4.4662,4.4566,4.4662,594960.0
2016-07-21 13:00:00,4.66,4.67,4.66,4.67,894048.0,4.4566,4.4662,4.4566,4.4662,894048.0
2016-07-21 13:10:00,4.67,4.68,4.66,4.67,858552.0,4.4662,4.4758,4.4566,4.4662,858552.0
2016-07-21 13:20:00,4.67,4.68,4.67,4.68,501192.0,4.4662,4.4758,4.4662,4.4758,501192.0
2016-07-21 13:30:00,4.68,4.68,4.67,4.67,231456.0,4.4758,4.4758,4.4662,4.4662,231456.0
2016-07-21 13:40:00,4.67,4.67,4.66,4.66,325128.0,4.4662,4.4662,4.4566,4.4566,325128.0
2016-07-21 13:50:00,4.66,4.66,4.65,4.66,1500480.0,4.4566,4.4566,4.4471,4.4566,1500480.0
2016-07-21 14:00:00,4.66,4.66,4.65,4.65,585840.0,4.4566,4.4566,4.4471,4.4471,585840.0
2016-07-21 14:10:00,4.65,4.65,4.64,4.65,1006368.0,4.4471,4.4471,4.4375,4.4471,1006368.0
2016-07-21 14:20:00,4.65,4.66,4.65,4.65,1311768.0,4.4471,4.4566,4.4471,4.4471,1311768.0
2016-07-21 14:30:00,4.65,4.65,4.65,4.65,284040.0,4.4471,4.4471,4.4471,4.4471,284040.0
2016-07-21 14:40:00,4.65,4.65,4.64,4.64,2233152.0,4.4471,4.4471,4.4375,4.4375,2233152.0
2016-07-21 14:50:00,4.64,4.65,4.64,4.64,874464.0,4.4375,4.4471,4.4375,4.4375,874464.0
2016-07-21 15:00:00,4.64,4.64,4.63,4.63,1904376.0,4.4375,4.4375,4.428,4.428,1904376.0
2016-07-21 15:10:00,4.63,4.64,4.63,4.64,1771848.0,4.428,4.4375,4.428,4.4375,1771848.0
2016-07-21 15:20:00,4.64,4.65,4.64,4.65,2285856.0,4.4375,4.4471,4.4375,4.4471,2285856.0
2016-07-21 15:30:00,4.65,4.66,4.64,4.65,744384.0,4.4471,4.4566,4.4375,4.4471,744384.0
2016-07-21 15:40:00,4.65,4.66,4.64,4.66,3637560.0,4.4471,4.4566,4.4375,4.4566,3637560.0
2016-07-21 15:50:00,4.66,4.67,4.65,4.66,2285520.0,4.4566,4.4662,4.4471,4.4566,2285520.0
2016-07-22 09:30:00,4.68,4.68,4.63,4.64,4874736.0,4.4758,4.4758,4.428,4.4375,4874736.0
2016-07-22 09:40:00,4.64,4.66,4.64,4.66,3304848.0,4.4375,4.4566,4.4375,4.4566,3304848.0
2016-07-22 09:50:00,4.66,4.67,4.65,4.67,1941648.0,4.4566,4.4662,4.4471,4.4662,1941648.0
2016-07-22 10:00:00,4.67,4.69,4.66,4.68,2916384.0,4.4662,4.4853,4.4566,4.4758,2916384.0
2016-07-22 10:10:00,4.68,4.68,4.67,4.68,1675296.0,4.4758,4.4758,4.4662,4.4758,1675296.0
2016-07-22 10:20:00,4.68,4.7,4.68,4.69,1349184.0,4.4758,4.4949,4.4758,4.4853,1349184.0
2016-07-22 10:30:00,4.69,4.7,4.68,4.7,705336.0,4.4853,4.4949,4.4758,4.4949,705336.0
2016-07-22 10:40:00,4.7,4.71,4.7,4.71,1010400.0,4.4949,4.5045,4.4949,4.5045,1010400.0
2016-07-22 10:50:00,4.71,4.71,4.7,4.7,1613880.0,4.5045,4.5045,4.4949,4.4949,1613880.0
2016-07-22 11:00:00,4.71,4.71,4.69,4.69,759936.0,4.5045,4.5045,4.4853,4.4853,759936.0
2016-07-22 11:10:00,4.69,4.69,4.69,4.69,1018080.0,4.4853,4.4853,4.4853,4.4853,1018080.0
2016-07-22 11:20:00,4.69,4.7,4.69,4.7,1008672.0,4.4853,4.4949,4.4853,4.4949,1008672.0
2016-07-22 11:30:00,4.7,4.71,4.7,4.7,563376.0,4.4949,4.5045,4.4949,4.4949,563376.0
2016-07-22 11:40:00,4.7,4.71,4.7,4.71,678288.0,4.4949,4.5045,4.4949,4.5045,678288.0
2016-07-22 11:50:00,4.71,4.73,4.71,4.73,1933752.0,4.5045,4.5236,4.5045,4.5236,1933752.0
2016-07-22 12:00:00,4.73,4.73,4.72,4.72,531984.0,4.5236,4.5236,4.514,4.514,531984.0
2016-07-22 12:10:00,4.72,4.72,4.72,4.72,221640.0,4.514,4.514,4.514,4.514,221640.0
2016-07-22 12:20:00,4.72,4.74,4.72,4.74,1628040.0,4.514,4.5332,4.514,4.5332,1628040.0
2016-07-22 12:30:00,4.74,4.74,4.72,4.72,1061232.0,4.5332,4.5332,4.514,4.514,1061232.0
2016-07-22 12:40:00,4.72,4.73,4.72,4.73,376056.0,4.514,4.5236,4.514,4.5236,376056.0
2016-07-22 12:50:00,4.73,4.74,4.72,4.72,279888.0,4.5236,4.5332,4.514,4.514,279888.0
2016-07-22 13:00:00,4.72,4.72,4.72,4.72,830712.0,4.514,4.514,4.514,4.514,830712.0
2016-07-22 13:10:00,4.72,4.72,4.72,4.72,266856.0,4.514,4.514,4.514,4.514,266856.0
2016-07-22 13:20:00,4.72,4.72,4.72,4.72,297864.0,4.514,4.514,4.514,4.514,297864.0
2016-07-22 13:30:00,4.72,4.73,4.71,4.71,476208.0,4.514,4.5236,4.5045,4.5045,476208.0
2016-07-22 13:40:00,4.71,4.72,4.71,4.72,260496.0,4.5045,4.514,4.5045,4.514,260496.0
2016-07-22 13:50:00,4.72,4.72,4.72,4.72,316944.0,4.514,4.514,4.514,4.514,316944.0
2016-07-22 14:00:00,4.72,4.72,4.71,4.72,242880.0,4.514,4.514,4.5045,4.514,242880.0
2016-07-22 14:10:00,4.72,4.72,4.72,4.72,490224.0,4.514,4.514,4.514,4.514,490224.0
2016-07-22 14:20:00,4.72,4.73,4.72,4.72,404400.0,4.514,4.5236,4.514,4.514,404400.0
2016-07-22 14:30:00,4.72,4.72,4.71,4.72,157920.0,4.514,4.514,4.5045,4.514,157920.0
2016-07-22 14:40:00,4.72,4.72,4.72,4.72,326784.0,4.514,4.514,4.514,4.514,326784.0
2016-07-22 14:50:00,4.72,4.72,4.72,4.72,201672.0,4.514,4.514,4.514,4.514,201672.0
2016-07-22 15:00:00,4.72,4.72,4.71,4.71,652512.0,4.514,4.514,4.5045,4.5045,652512.0
2016-07-22 15:10:00,4.71,4.72,4.71,4.72,417168.0,4.5045,4.514,4.5045,4.514,417168.0
2016-07-22 15:20:00,4.72,4.73,4.72,4.72,944760.0,4.514,4.5236,4.514,4.514,944760.0
2016-07-22 15:30:00,4.72,4.72,4.72,4.72,477648.0,4.514,4.514,4.514,4.514,477648.0
2016-07-22 15:40:00,4.72,4.72,4.71,4.72,1070520.0,4.514,4.514,4.5045,4.514,1070520.0
2016-07-22 15:50:00,4.72,4.72,4.71,4.72,2689584.0,4.514,4.514,4.5045,4.514,2689584.0
2016-07-25 09:30:00,4.71,4.72,4.69,4.7,4866384.0,4.5045,4.514,4.4853,4.4949,4866384.0
2016-07-25 09:40:00,4.7,4.72,4.7,4.71,2055120.0,4.4949,4.514,4.4949,4.5045,2055120.0
2016-07-25 09:50:00,4.71,4.72,4.69,4.7,2043984.0,4.5045,4.514,4.4853,4.4949,2043984.0
2016-07-25 10:00:00,4.69,4.71,4.69,4.7,2472192.0,4.4853,4.5045,4.4853,4.4949,2472192.0
2016-07-25 10:10:00,4.7,4.7,4.68,4.7,2238432.0,4.4949,4.4949,4.4758,4.4949,2238432.0
2016-07-25 10:20:00,4.7,4.71,4.69,4.7,1333248.0,4.4949,4.5045,4.4853,4.4949,1333248.0
2016-07-25 10:30:00,4.7,4.71,4.7,4.7,876408.0,4.4949,4.5045,4.4949,4.4949,876408.0
2016-07-25 10:40:00,4.7,4.71,4.69,4.7,1111800.0,4.4949,4.5045,4.4853,4.4949,1111800.0
2016-07-25 10:50:00,4.7,4.71,4.7,4.7,783648.0,4.4949,4.5045,4.4949,4.4949,783648.0
2016-07-25 11:00:00,4.7,4.7,4.69,4.69,770544.0,4.4949,4.4949,4.4853,4.4853,770544.0
2016-07-25 11:10:00,4.69,4.7,4.69,4.7,849960.0,4.4853,4.4949,4.4853,4.4949,849960.0
2016-07-25 11:20:00,4.69,4.71,4.69,4.7,746832.0,4.4853,4.5045,4.4853,4.4949,746832.0
2016-07-25 11:30:00,4.7,4.7,4.69,4.69,334416.0,4.4949,4.4949,4.4853,4.4853,334416.0
2016-07-25 11:40:00,4.69,4.69,4.68,4.69,676728.0,4.4853,4.4853,4.4758,4.4853,676728.0
2016-07-25 11:50:00,4.69,4.69,4.68,4.69,577512.0,4.4853,4.4853,4.4758,4.4853,577512.0
2016-07-25 12:00:00,4.69,4.7,4.69,4.69,380136.0,4.4853,4.4949,4.4853,4.4853,380136.0
2016-07-25 12:10:00,4.69,4.69,4.68,4.68,438720.0,4.4853,4.4853,4.4758,4.4758,438720.0
2016-07-25 12:20:00,4.68,4.69,4.68,4.68,761184.0,4.4758,4.4853,4.4758,4.4758,761184.0
2016-07-25 12:30:00,4.68,4.68,4.68,4.68,658608.0,4.4758,4.4758,4.4758,4.4758,658608.0
2016-07-25 12:40:00,4.68,4.69,4.68,4.69,678624.0,4.4758,4.4853,4.4758,4.4853,678624.0
2016-07-25 12:50:00,4.69,4.7,4.69,4.69,663888.0,4.4853,4.4949,4.4853,4.4853,663888.0
2016-07-25 13:00:00,4.69,4.69,4.69,4.69,264240.0,4.4853,4.4853,4.4853,4.4853,264240.0
2016-07-25 13:10:00,4.69,4.69,4.68,4.69,316176.0,4.4853,4.4853,4.4758,4.4853,316176.0
2016-07-25 13:20:00,4.69,4.71,4.69,4.71,756552.0,4.4853,4.5045,4.4853,4.5045,756552.0
2016-07-25 13:30:00,4.71,4.71,4.7,4.7,509592.0,4.5045,4.5045,4.4949,4.4949,509592.0
2016-07-25 13:40:00,4.7,4.7,4.7,4.7,309840.0,4.4949,4.4949,4.4949,4.4949,309840.0
2016-07-25 13:50:00,4.7,4.7,4.7,4.7,129144.0,4.4949,4.4949,4.4949,4.4949,129144.0
2016-07-25 14:00:00,4.7,4.71,4.7,4.71,454152.0,4.4949,4.5045,4.4949,4.5045,454152.0
2016-07-25 14:10:00,4.71,4.71,4.7,4.7,336480.0,4.5045,4.5045,4.4949,4.4949,336480.0
2016-07-25 14:20:00,4.7,4.71,4.7,4.7,260160.0,4.4949,4.5045,4.4949,4.4949,260160.0
2016-07-25 14:30:00,4.7,4.7,4.69,4.7,304608.0,4.4949,4.4949,4.4853,4.4949,304608.0
2016-07-25 14:40:00,4.7,4.7,4.7,4.7,312408.0,4.4949,4.4949,4.4949,4.4949,312408.0
2016-07-25 14:50:00,4.7,4.71,4.7,4.7,244800.0,4.4949,4.5045,4.4949,4.4949,244800.0
2016-07-25 15:00:00,4.7,4.7,4.69,4.69,263904.0,4.4949,4.4949,4.4853,4.4853,263904.0
2016-07-25 15:10:00,4.69,4.7,4.69,4.69,303336.0,4.4853,4.4949,4.4853,4.4853,303336.0
2016-07-25 15:20:00,4.69,4.7,4.69,4.7,715800.0,4.4853,4.4949,4.4853,4.4949,715800.0
2016-07-25 15:30:00,4.7,4.71,4.7,4.71,693432.0,4.4949,4.5045,4.4949,4.5045,693432.0
2016-07-25 15:40:00,4.71,4.71,4.7,4.71,1044288.0,4.5045,4.5045,4.4949,4.5045,1044288.0
2016-07-25 15:50:00,4.71,4.72,4.7,4.72,2028840.0,4.5045,4.514,4.4949,4.514,2028840.0
2016-07-26 09:30:00,4.72,4.74,4.72,4.74,4165848.0,4.514,4.5332,4.514,4.5332,4165848.0
2016-07-26 09:40:00,4.74,4.77,4.74,4.77,5785320.0,4.5332,4.5618,4.5332,4.5618,5785320.0
2016-07-26 09:50:00,4.77,4.78,4.77,4.78,2242248.0,4.5618,4.5714,4.5618,4.5714,2242248.0
2016-07-26 10:00:00,4.78,4.79,4.77,4.77,2060136.0,4.5714,4.581,4.5618,4.5618,2060136.0
2016-07-26 10:10:00,4.77,4.78,4.76,4.76,1461288.0,4.5618,4.5714,4.5523,4.5523,1461288.0
2016-07-26 10:20:00,4.77,4.78,4.76,4.77,1614144.0,4.5618,4.5714,4.5523,4.5618,1614144.0
2016-07-26 10:30:00,4.77,4.77,4.76,4.76,1005336.0,4.5618,4.5618,4.5523,4.5523,1005336.0
2016-07-26 10:40:00,4.76,4.76,4.76,4.76,425112.0,4.5523,4.5523,4.5523,4.5523,425112.0
2016-07-26 10:50:00,4.76,4.76,4.68,4.68,5412864.0,4.5523,4.5523,4.4758,4.4758,5412864.0
2016-07-26 11:00:00,4.68,4.69,4.67,4.68,3985848.0,4.4758,4.4853,4.4662,4.4758,3985848.0
2016-07-26 11:10:00,4.68,4.69,4.67,4.69,2853552.0,4.4758,4.4853,4.4662,4.4853,2853552.0
2016-07-26 11:20:00,4.69,4.7,4.68,4.7,1392816.0,4.4853,4.4949,4.4758,4.4949,1392816.0
2016-07-26 11:30:00,4.7,4.71,4.7,4.7,1281024.0,4.4949,4.5045,4.4949,4.4949,1281024.0
2016-07-26 11:40:00,4.7,4.71,4.7,4.7,677496.0,4.4949,4.5045,4.4949,4.4949,677496.0
2016-07-26 11:50:00,4.7,4.73,4.7,4.72,1505160.0,4.4949,4.5236,4.4949,4.514,1505160.0
2016-07-26 12:00:00,4.72,4.73,4.72,4.72,785064.0,4.514,4.5236,4.514,4.514,785064.0
2016-07-26 12:10:00,4.72,4.72,4.71,4.72,573528.0,4.514,4.514,4.5045,4.514,573528.0
2016-07-26 12:20:00,4.72,4.74,4.72,4.73,2227440.0,4.514,4.5332,4.514,4.5236,2227440.0
2016-07-26 12:30:00,4.73,4.73,4.73,4.73,613296.0,4.5236,4.5236,4.5236,4.5236,613296.0
2016-07-26 12:40:00,4.73,4.73,4.72,4.73,630504.0,4.5236,4.5236,4.514,4.5236,630504.0
2016-07-26 12:50:00,4.73,4.73,4.73,4.73,586080.0,4.5236,4.5236,4.5236,4.5236,586080.0
2016-07-26 13:00:00,4.73,4.73,4.72,4.73,407664.0,4.5236,4.5236,4.514,4.5236,407664.0
2016-07-26 13:10:00,4.73,4.73,4.72,4.72,326424.0,4.5236,4.5236,4.514,4.514,326424.0
2016-07-26 13:20:00,4.72,4.72,4.69,4.69,2181744.0,4.514,4.514,4.4853,4.4853,2181744.0
2016-07-26 13:30:00,4.69,4.7,4.69,4.7,793344.0,4.4853,4.4949,4.4853,4.4949,793344.0
2016-07-26 13:40:00,4.7,4.71,4.7,4.7,959976.0,4.4949,4.5045,4.4949,4.4949,959976.0
2016-07-26 13:50:00,4.7,4.7,4.7,4.7,772848.0,4.4949,4.4949,4.4949,4.4949,772848.0
2016-07-26 14:00:00,4.7,4.71,4.69,4.69,1549344.0,4.4949,4.5045,4.4853,4.4853,1549344.0
2016-07-26 14:10:00,4.69,4.7,4.68,4.7,1632648.0,4.4853,4.4949,4.4758,4.4949,1632648.0
2016-07-26 14:20:00,4.7,4.73,4.7,4.73,2094672.0,4.4949,4.5236,4.4949,4.5236,2094672.0
2016-07-26 14:30:00,4.73,4.74,4.73,4.74,1038600.0,4.5236,4.5332,4.5236,4.5332,1038600.0
2016-07-26 14:40:00,4.74,4.74,4.73,4.73,1662840.0,4.5332,4.5332,4.5236,4.5236,1662840.0
2016-07-26 14:50:00,4.73,4.74,4.73,4.73,536400.0,4.5236,4.5332,4.5236,4.5236,536400.0
2016-07-26 15:00:00,4.73,4.74,4.73,4.74,452712.0,4.5236,4.5332,4.5236,4.5332,452712.0
2016-07-26 15:10:00,4.74,4.74,4.72,4.72,575232.0,4.5332,4.5332,4.514,4.514,575232.0
2016-07-26 15:20:00,4.72,4.73,4.72,4.73,788280.0,4.514,4.5236,4.514,4.5236,788280.0
2016-07-26 15:30:00,4.73,4.74,4.73,4.74,519024.0,4.5236,4.5332,4.5236,4.5332,519024.0
2016-07-26 15:40:00,4.74,4.75,4.73,4.74,1391256.0,4.5332,4.5427,4.5236,4.5332,1391256.0
2016-07-26 15:50:00,4.74,4.75,4.73,4.74,2210016.0,4.5332,4.5427,4.5236,4.5332,2210016.0
2016-07-27 09:30:00,4.86,4.86,4.83,4.85,4687272.0,4.6479,4.6479,4.6192,4.6384,4687272.0
2016-07-27 09:40:00,4.85,4.85,4.82,4.83,3203712.0,4.6384,4.6384,4.6097,4.6192,3203712.0
2016-07-27 09:50:00,4.84,4.86,4.83,4.85,3883080.0,4.6288,4.6479,4.6192,4.6384,3883080.0
2016-07-27 10:00:00,4.86,4.86,4.85,4.85,1428024.0,4.6479,4.6479,4.6384,4.6384,1428024.0
2016-07-27 10:10:00,4.85,4.85,4.84,4.84,949656.0,4.6384,4.6384,4.6288,4.6288,949656.0
2016-07-27 10:20:00,4.84,4.84,4.82,4.83,3290520.0,4.6288,4.6288,4.6097,4.6192,3290520.0
2016-07-27 10:30:00,4.83,4.83,4.82,4.83,2002104.0,4.6192,4.6192,4.6097,4.6192,2002104.0
2016-07-27 10:40:00,4.83,4.83,4.81,4.82,1618584.0,4.6192,4.6192,4.6001,4.6097,1618584.0
2016-07-27 10:50:00,4.81,4.83,4.81,4.81,1312296.0,4.6001,4.6192,4.6001,4.6001,1312296.0
2016-07-27 11:00:00,4.81,4.82,4.81,4.82,765432.0,4.6001,4.6097,4.6001,4.6097,765432.0
2016-07-27 11:10:00,4.81,4.82,4.81,4.81,937296.0,4.6001,4.6097,4.6001,4.6001,937296.0
2016-07-27 11:20:00,4.81,4.83,4.81,4.83,1487040.0,4.6001,4.6192,4.6001,4.6192,1487040.0
2016-07-27 11:30:00,4.83,4.83,4.81,4.81,928656.0,4.6192,4.6192,4.6001,4.6001,928656.0
2016-07-27 11:40:00,4.81,4.82,4.81,4.82,553704.0,4.6001,4.6097,4.6001,4.6097,553704.0
2016-07-27 11:50:00,4.82,4.83,4.81,4.81,496032.0,4.6097,4.6192,4.6001,4.6001,496032.0
2016-07-27 12:00:00,4.81,4.81,4.8,4.8,1186080.0,4.6001,4.6001,4.5905,4.5905,1186080.0
2016-07-27 12:10:00,4.8,4.8,4.79,4.8,1139952.0,4.5905,4.5905,4.581,4.5905,1139952.0
2016-07-27 12:20:00,4.8,4.8,4.79,4.8,683880.0,4.5905,4.5905,4.581,4.5905,683880.0
2016-07-27 12:30:00,4.8,4.8,4.8,4.8,174480.0,4.5905,4.5905,4.5905,4.5905,174480.0
2016-07-27 12:40:00,4.8,4.81,4.8,4.8,241680.0,4.5905,4.6001,4.5905,4.5905,241680.0
2016-07-27 12:50:00,4.8,4.81,4.8,4.8,713040.0,4.5905,4.6001,4.5905,4.5905,713040.0
2016-07-27 13:00:00,4.8,4.81,4.8,4.8,264408.0,4.5905,4.6001,4.5905,4.5905,264408.0
2016-07-27 13:10:00,4.8,4.8,4.8,4.8,290832.0,4.5905,4.5905,4.5905,4.5905,290832.0
2016-07-27 13:20:00,4.8,4.81,4.8,4.8,446400.0,4.5905,4.6001,4.5905,4.5905,446400.0
2016-07-27 13:30:00,4.8,4.81,4.8,4.8,283680.0,4.5905,4.6001,4.5905,4.5905,283680.0
2016-07-27 13:40:00,4.8,4.82,4.8,4.82,1499760.0,4.5905,4.6097,4.5905,4.6097,1499760.0
2016-07-27 13:50:00,4.81,4.82,4.81,4.81,651120.0,4.6001,4.6097,4.6001,4.6001,651120.0
2016-07-27 14:00:00,4.82,4.83,4.78,4.81,5638992.0,4.6097,4.6192,4.5714,4.6001,5638992.0
2016-07-27 14:10:00,4.81,4.85,4.81,4.84,3060096.0,4.6001,4.6384,4.6001,4.6288,3060096.0
2016-07-27 14:20:00,4.84,4.85,4.83,4.83,1510056.0,4.6288,4.6384,4.6192,4.6192,1510056.0
2016-07-27 14:30:00,4.83,4.85,4.83,4.84,1347888.0,4.6192,4.6384,4.6192,4.6288,1347888.0
2016-07-27 14:40:00,4.84,4.84,4.84,4.84,669816.0,4.6288,4.6288,4.6288,4.6288,669816.0
2016-07-27 14:50:00,4.84,4.84,4.84,4.84,1375656.0,4.6288,4.6288,4.6288,4.6288,1375656.0
2016-07-27 15:00:00,4.84,4.86,4.84,4.86,2294952.0,4.6288,4.6479,4.6288,4.6479,2294952.0
2016-07-27 15:10:00,4.85,4.87,4.85,4.86,1660488.0,4.6384,4.6575,4.6384,4.6479,1660488.0
2016-07-27 15:20:00,4.86,4.86,4.85,4.86,1032864.0,4.6479,4.6479,4.6384,4.6479,1032864.0
2016-07-27 15:30:00,4.86,4.87,4.86,4.87,992616.0,4.6479,4.6575,4.6479,4.6575,992616.0
2016-07-27 15:40:00,4.87,4.87,4.84,4.84,1757928.0,4.6575,4.6575,4.6288,4.6288,1757928.0
2016-07-27 15:50:00,4.84,4.85,4.82,4.84,2469936.0,4.6288,4.6384,4.6097,4.6288,2469936.0
2016-07-28 09:30:00,4.86,4.88,4.81,4.81,2936952.0,4.6479,4.667,4.6001,4.6001,2936952.0
2016-07-28 09:40:00,4.81,4.85,4.81,4.84,3553368.0,4.6001,4.6384,4.6001,4.6288,3553368.0
2016-07-28 09:50:00,4.84,4.88,4.84,4.87,2983992.0,4.6288,4.667,4.6288,4.6575,2983992.0
2016-07-28 10:00:00,4.87,4.88,4.87,4.88,1848432.0,4.6575,4.667,4.6575,4.667,1848432.0
2016-07-28 10:10:00,4.88,4.88,4.83,4.84,1721760.0,4.667,4.667,4.6192,4.6288,1721760.0
2016-07-28 10:20:00,4.84,4.85,4.83,4.84,1300128.0,4.6288,4.6384,4.6192,4.6288,1300128.0
2016-07-28 10:30:00,4.84,4.85,4.82,4.83,1054224.0,4.6288,4.6384,4.6097,4.6192,1054224.0
2016-07-28 10:40:00,4.83,4.86,4.83,4.85,1226400.0,4.6192,4.6479,4.6192,4.6384,1226400.0
2016-07-28 10:50:00,4.85,4.86,4.84,4.84,759504.0,4.6384,4.6479,4.6288,4.6288,759504.0
2016-07-28 11:00:00,4.84,4.85,4.84,4.84,410856.0,4.6288,4.6384,4.6288,4.6288,410856.0
2016-07-28 11:10:00,4.84,4.86,4.83,4.85,851448.0,4.6288,4.6479,4.6192,4.6384,851448.0
2016-07-28 11:20:00,4.85,4.86,4.85,4.85,831960.0,4.6384,4.6479,4.6384,4.6384,831960.0
2016-07-28 11:30:00,4.85,4.86,4.83,4.84,1320528.0,4.6384,4.6479,4.6192,4.6288,1320528.0
2016-07-28 11:40:00,4.84,4.86,4.84,4.85,569688.0,4.6288,4.6479,4.6288,4.6384,569688.0
2016-07-28 11:50:00,4.85,4.86,4.85,4.85,873024.0,4.6384,4.6479,4.6384,4.6384,873024.0
2016-07-28 12:00:00,4.85,4.86,4.85,4.85,387840.0,4.6384,4.6479,4.6384,4.6384,387840.0
2016-07-28 12:10:00,4.85,4.86,4.85,4.85,525840.0,4.6384,4.6479,4.6384,4.6384,525840.0
2016-07-28 12:20:00,4.85,4.85,4.83,4.84,1078728.0,4.6384,4.6384,4.6192,4.6288,1078728.0
2016-07-28 12:30:00,4.84,4.84,4.83,4.83,915696.0,4.6288,4.6288,4.6192,4.6192,915696.0
2016-07-28 12:40:00,4.83,4.84,4.83,4.84,651312.0,4.6192,4.6288,4.6192,4.6288,651312.0
2016-07-28 12:50:00,4.84,4.85,4.83,4.84,707784.0,4.6288,4.6384,4.6192,4.6288,707784.0
2016-07-28 13:00:00,4.83,4.85,4.83,4.85,953304.0,4.6192,4.6384,4.6192,4.6384,953304.0
2016-07-28 13:10:00,4.85,4.85,4.85,4.85,672768.0,4.6384,4.6384,4.6384,4.6384,672768.0
2016-07-28 13:20:00,4.85,4.85,4.84,4.85,345000.0,4.6384,4.6384,4.6288,4.6384,345000.0
2016-07-28 13:30:00,4.85,4.86,4.85,4.85,206496.0,4.6384,4.6479,4.6384,4.6384,206496.0
2016-07-28 13:40:00,4.85,4.86,4.85,4.86,290808.0,4.6384,4.6479,4.6384,4.6479,290808.0
2016-07-28 13:50:00,4.86,4.87,4.85,4.87,768936.0,4.6479,4.6575,4.6384,4.6575,768936.0
2016-07-28 14:00:00,4.87,4.87,4.87,4.87,561696.0,4.6575,4.6575,4.6575,4.6575,561696.0
2016-07-28 14:10:00,4.87,4.87,4.86,4.87,405456.0,4.6575,4.6575,4.6479,4.6575,405456.0
2016-07-28 14:20:00,4.86,4.88,4.86,4.87,883176.0,4.6479,4.667,4.6479,4.6575,883176.0
2016-07-28 14:30:00,4.87,4.88,4.87,4.88,403848.0,4.6575,4.667,4.6575,4.667,403848.0
2016-07-28 14:40:00,4.88,4.88,4.87,4.88,740304.0,4.667,4.667,4.6575,4.667,740304.0
2016-07-28 14:50:00,4.88,4.88,4.87,4.87,420816.0,4.667,4.667,4.6575,4.6575,420816.0
2016-07-28 15:00:00,4.87,4.88,4.87,4.88,508320.0,4.6575,4.667,4.6575,4.667,508320.0
2016-07-28 15:10:00,4.88,4.88,4.87,4.87,708504.0,4.667,4.667,4.6575,4.6575,708504.0
2016-07-28 15:20:00,4.87,4.89,4.87,4.88,626184.0,4.6575,4.6766,4.6575,4.667,626184.0
2016-07-28 15:30:00,4.88,4.89,4.88,4.89,853296.0,4.667,4.6766,4.667,4.6766,853296.0
2016-07-28 15:40:00,4.89,4.9,4.89,4.9,1423032.0,4.6766,4.6862,4.6766,4.6862,1423032.0
2016-07-28 15:50:00,4.9,4.9,4.89,4.89,1721112.0,4.6862,4.6862,4.6766,4.6766,1721112.0
2016-07-29 09:30:00,4.92,4.94,4.9,4.91,4878072.0,4.7053,4.7244,4.6862,4.6957,4878072.0
2016-07-29 09:40:00,4.91,4.94,4.91,4.92,4920120.0,4.6957,4.7244,4.6957,4.7053,4920120.0
2016-07-29 09:50:00,4.92,4.93,4.9,4.9,1910088.0,4.7053,4.7149,4.6862,4.6862,1910088.0
2016-07-29 10:00:00,4.9,4.91,4.87,4.89,3015336.0,4.6862,4.6957,4.6575,4.6766,3015336.0
2016-07-29 10:10:00,4.88,4.9,4.88,4.9,1872624.0,4.667,4.6862,4.667,4.6862,1872624.0
2016-07-29 10:20:00,4.9,4.91,4.89,4.91,1064304.0,4.6862,4.6957,4.6766,4.6957,1064304.0
2016-07-29 10:30:00,4.91,4.93,4.9,4.92,1598280.0,4.6957,4.7149,4.6862,4.7053,1598280.0
2016-07-29 10:40:00,4.93,4.93,4.91,4.92,1164720.0,4.7149,4.7149,4.6957,4.7053,1164720.0
2016-07-29 10:50:00,4.93,4.93,4.92,4.93,1333128.0,4.7149,4.7149,4.7053,4.7149,1333128.0
2016-07-29 11:00:00,4.93,4.94,4.93,4.93,1779528.0,4.7149,4.7244,4.7149,4.7149,1779528.0
2016-07-29 11:10:00,4.94,4.95,4.94,4.94,780000.0,4.7244,4.734,4.7244,4.7244,780000.0
2016-07-29 11:20:00,4.94,4.95,4.93,4.94,437928.0,4.7244,4.734,4.7149,4.7244,437928.0
2016-07-29 11:30:00,4.94,4.95,4.94,4.95,563760.0,4.7244,4.734,4.7244,4.734,563760.0
2016-07-29 11:40:00,4.95,4.96,4.95,4.95,299496.0,4.734,4.7436,4.734,4.734,299496.0
2016-07-29 11:50:00,4.95,4.95,4.94,4.95,756408.0,4.734,4.734,4.7244,4.734,756408.0
2016-07-29 12:00:00,4.95,4.96,4.95,4.95,1103856.0,4.734,4.7436,4.734,4.734,1103856.0
2016-07-29 12:10:00,4.95,4.96,4.95,4.95,456312.0,4.734,4.7436,4.734,4.734,456312.0
2016-07-29 12:20:00,4.95,4.95,4.93,4.93,584280.0,4.734,4.734,4.7149,4.7149,584280.0
2016-07-29 12:30:00,4.93,4.94,4.93,4.94,419616.0,4.7149,4.7244,4.7149,4.7244,419616.0
2016-07-29 12:40:00,4.94,4.94,4.92,4.92,661536.0,4.7244,4.7244,4.7053,4.7053,661536.0
2016-07-29 12:50:00,4.92,4.93,4.92,4.92,1018104.0,4.7053,4.7149,4.7053,4.7053,1018104.0
2016-07-29 13:00:00,4.92,4.92,4.92,4.92,542544.0,4.7053,4.7053,4.7053,4.7053,542544.0
2016-07-29 13:10:00,4.92,4.93,4.92,4.92,1738320.0,4.7053,4.7149,4.7053,4.7053,1738320.0
2016-07-29 13:20:00,4.93,4.93,4.93,4.93,469248.0,4.7149,4.7149,4.7149,4.7149,469248.0
2016-07-29 13:30:00,4.93,4.94,4.93,4.93,886152.0,4.7149,4.7244,4.7149,4.7149,886152.0
2016-07-29 13:40:00,4.93,4.93,4.92,4.93,368304.0,4.7149,4.7149,4.7053,4.7149,368304.0
2016-07-29 13:50:00,4.93,4.94,4.93,4.93,504000.0,4.7149,4.7244,4.7149,4.7149,504000.0
2016-07-29 14:00:00,4.93,4.93,4.93,4.93,252168.0,4.7149,4.7149,4.7149,4.7149,252168.0
2016-07-29 14:10:00,4.93,4.93,4.93,4.93,503256.0,4.7149,4.7149,4.7149,4.7149,503256.0
2016-07-29 14:20:00,4.93,4.93,4.93,4.93,468720.0,4.7149,4.7149,4.7149,4.7149,468720.0
2016-07-29 14:30:00,4.93,4.93,4.9,4.91,1173192.0,4.7149,4.7149,4.6862,4.6957,1173192.0
2016-07-29 14:40:00,4.91,4.92,4.91,4.92,627528.0,4.6957,4.7053,4.6957,4.7053,627528.0
2016-07-29 14:50:00,4.92,4.92,4.92,4.92,511224.0,4.7053,4.7053,4.7053,4.7053,511224.0
2016-07-29 15:00:00,4.92,4.92,4.9,4.91,964200.0,4.7053,4.7053,4.6862,4.6957,964200.0
2016-07-29 15:10:00,4.9,4.91,4.9,4.9,724248.0,4.6862,4.6957,4.6862,4.6862,724248.0
2016-07-29 15:20:00,4.9,4.91,4.9,4.91,735624.0,4.6862,4.6957,4.6862,4.6957,735624.0
2016-07-29 15:30:00,4.91,4.92,4.91,4.91,1806648.0,4.6957,4.7053,4.6957,4.6957,1806648.0
2016-07-29 15:40:00,4.91,4.94,4.91,4.94,2244576.0,4.6957,4.7244,4.6957,4.7244,2244576.0
2016-07-29 15:50:00,4.94,4.94,4.92,4.92,2403168.0,4.7244,4.7244,4.7053,4.7053,2403168.0
2016-08-01 09:30:00,4.93,4.94,4.91,4.91,3766920.0,4.7149,4.7244,4.6957,4.6957,3766920.0
2016-08-01 09:40:00,4.91,4.94,4.91,4.94,2417760.0,4.6957,4.7244,4.6957,4.7244,2417760.0
2016-08-01 09:50:00,4.94,4.95,4.94,4.95,1526208.0,4.7244,4.734,4.7244,4.734,1526208.0
2016-08-01 10:00:00,4.95,4.97,4.95,4.96,2608584.0,4.734,4.7531,4.734,4.7436,2608584.0
2016-08-01 10:10:00,4.96,4.99,4.95,4.99,1627200.0,4.7436,4.7722,4.734,4.7722,1627200.0
2016-08-01 10:20:00,4.99,5.0,4.98,4.99,1015176.0,4.7722,4.7818,4.7627,4.7722,1015176.0
2016-08-01 10:30:00,4.99,5.0,4.98,4.98,2004936.0,4.7722,4.7818,4.7627,4.7627,2004936.0
2016-08-01 10:40:00,4.98,5.01,4.98,5.01,1548720.0,4.7627,4.7914,4.7627,4.7914,1548720.0
2016-08-01 10:50:00,5.01,5.01,5.0,5.01,1262160.0,4.7914,4.7914,4.7818,4.7914,1262160.0
2016-08-01 11:00:00,5.01,5.02,5.0,5.02,1708680.0,4.7914,4.8009,4.7818,4.8009,1708680.0
2016-08-01 11:10:00,5.02,5.03,5.02,5.03,1572120.0,4.8009,4.8105,4.8009,4.8105,1572120.0
2016-08-01 11:20:00,5.03,5.03,5.02,5.02,930000.0,4.8105,4.8105,4.8009,4.8009,930000.0
2016-08-01 11:30:00,5.02,5.03,5.02,5.02,981312.0,4.8009,4.8105,4.8009,4.8009,981312.0
2016-08-01 11:40:00,5.02,5.02,5.02,5.02,602424.0,4.8009,4.8009,4.8009,4.8009,602424.0
2016-08-01 11:50:00,5.02,5.02,5.0,5.0,1235280.0,4.8009,4.8009,4.7818,4.7818,1235280.0
2016-08-01 12:00:00,5.0,5.0,4.98,4.98,1595904.0,4.7818,4.7818,4.7627,4.7627,1595904.0
2016-08-01 12:10:00,4.98,4.98,4.96,4.96,1641456.0,4.7627,4.7627,4.7436,4.7436,1641456.0
2016-08-01 12:20:00,4.96,4.96,4.95,4.96,1099128.0,4.7436,4.7436,4.734,4.7436,1099128.0
2016-08-01 12:30:00,4.96,4.98,4.96,4.98,1565592.0,4.7436,4.7627,4.7436,4.7627,1565592.0
2016-08-01 12:40:00,4.98,4.98,4.97,4.97,876240.0,4.7627,4.7627,4.7531,4.7531,876240.0
2016-08-01 12:50:00,4.97,4.97,4.96,4.97,509712.0,4.7531,4.7531,4.7436,4.7531,509712.0
2016-08-01 13:00:00,4.97,4.98,4.96,4.97,338208.0,4.7531,4.7627,4.7436,4.7531,338208.0
2016-08-01 13:10:00,4.97,4.99,4.97,4.98,715272.0,4.7531,4.7722,4.7531,4.7627,715272.0
2016-08-01 13:20:00,4.98,4.99,4.98,4.99,1057200.0,4.7627,4.7722,4.7627,4.7722,1057200.0
2016-08-01 13:30:00,4.99,4.99,4.98,4.98,580944.0,4.7722,4.7722,4.7627,4.7627,580944.0
2016-08-01 13:40:00,4.98,4.98,4.97,4.97,1463160.0,4.7627,4.7627,4.7531,4.7531,1463160.0
2016-08-01 13:50:00,4.97,5.0,4.97,4.99,741216.0,4.7531,4.7818,4.7531,4.7722,741216.0
2016-08-01 14:00:00,4.99,5.0,4.99,4.99,1121928.0,4.7722,4.7818,4.7722,4.7722,1121928.0
2016-08-01 14:10:00,4.99,4.99,4.97,4.98,989424.0,4.7722,4.7722,4.7531,4.7627,989424.0
2016-08-01 14:20:00,4.98,4.99,4.98,4.98,546552.0,4.7627,4.7722,4.7627,4.7627,546552.0
2016-08-01 14:30:00,4.98,4.99,4.98,4.99,463584.0,4.7627,4.7722,4.7627,4.7722,463584.0
2016-08-01 14:40:00,4.99,5.0,4.98,5.0,509808.0,4.7722,4.7818,4.7627,4.7818,509808.0
2016-08-01 14:50:00,5.0,5.0,4.99,5.0,258696.0,4.7818,4.7818,4.7722,4.7818,258696.0
2016-08-01 15:00:00,5.0,5.0,4.99,4.99,747696.0,4.7818,4.7818,4.7722,4.7722,747696.0
2016-08-01 15:10:00,4.98,5.0,4.97,4.98,774888.0,4.7627,4.7818,4.7531,4.7627,774888.0
2016-08-01 15:20:00,4.98,4.98,4.97,4.97,856008.0,4.7627,4.7627,4.7531,4.7531,856008.0
2016-08-01 15:30:00,4.97,4.99,4.97,4.99,1048584.0,4.7531,4.7722,4.7531,4.7722,1048584.0
2016-08-01 15:40:00,4.98,5.0,4.98,5.0,1842384.0,4.7627,4.7818,4.7627,4.7818,1842384.0
2016-08-01 15:50:00,5.0,5.0,4.98,5.0,1758840.0,4.7818,4.7818,4.7627,4.7818,1758840.0
2016-08-02 09:30:00,4.97,4.99,4.93,4.93,5336424.0,4.7531,4.7722,4.7149,4.7149,5336424.0
2016-08-02 09:40:00,4.93,4.95,4.92,4.94,2336904.0,4.7149,4.734,4.7053,4.7244,2336904.0
2016-08-02 09:50:00,4.93,4.95,4.93,4.94,1944096.0,4.7149,4.734,4.7149,4.7244,1944096.0
2016-08-02 10:00:00,4.94,4.94,4.92,4.92,1760592.0,4.7244,4.7244,4.7053,4.7053,1760592.0
2016-08-02 10:10:00,4.92,4.92,4.89,4.89,3684096.0,4.7053,4.7053,4.6766,4.6766,3684096.0
2016-08-02 10:20:00,4.89,4.91,4.89,4.9,1825152.0,4.6766,4.6957,4.6766,4.6862,1825152.0
2016-08-02 10:30:00,4.89,4.91,4.88,4.89,2074824.0,4.6766,4.6957,4.667,4.6766,2074824.0
2016-08-02 10:40:00,4.89,4.89,4.85,4.86,3919368.0,4.6766,4.6766,4.6384,4.6479,3919368.0
2016-08-02 10:50:00,4.86,4.86,4.82,4.83,4599744.0,4.6479,4.6479,4.6097,4.6192,4599744.0
2016-08-02 11:00:00,4.83,4.84,4.83,4.84,2340240.0,4.6192,4.6288,4.6192,4.6288,2340240.0
2016-08-02 11:10:00,4.84,4.85,4.84,4.84,1368120.0,4.6288,4.6384,4.6288,4.6288,1368120.0
2016-08-02 11:20:00,4.84,4.85,4.83,4.84,1561560.0,4.6288,4.6384,4.6192,4.6288,1561560.0
2016-08-02 11:30:00,4.84,4.85,4.83,4.84,1065648.0,4.6288,4.6384,4.6192,4.6288,1065648.0
2016-08-02 11:40:00,4.84,4.86,4.83,4.85,1163880.0,4.6288,4.6479,4.6192,4.6384,1163880.0
2016-08-02 11:50:00,4.85,4.86,4.83,4.84,1098552.0,4.6384,4.6479,4.6192,4.6288,1098552.0
2016-08-02 12:00:00,4.84,4.84,4.83,4.84,681600.0,4.6288,4.6288,4.6192,4.6288,681600.0
2016-08-02 12:10:00,4.84,4.85,4.83,4.85,1288992.0,4.6288,4.6384,4.6192,4.6384,1288992.0
2016-08-02 12:20:00,4.85,4.86,4.85,4.85,1526064.0,4.6384,4.6479,4.6384,4.6384,1526064.0
2016-08-02 12:30:00,4.85,4.85,4.84,4.85,1072608.0,4.6384,4.6384,4.6288,4.6384,1072608.0
2016-08-02 12:40:00,4.84,4.86,4.84,4.85,934896.0,4.6288,4.6479,4.6288,4.6384,934896.0
2016-08-02 12:50:00,4.86,4.86,4.82,4.82,1555296.0,4.6479,4.6479,4.6097,4.6097,1555296.0
2016-08-02 13:00:00,4.83,4.83,4.79,4.79,2895912.0,4.6192,4.6192,4.581,4.581,2895912.0
2016-08-02 13:10:00,4.79,4.8,4.79,4.8,1499544.0,4.581,4.5905,4.581,4.5905,1499544.0
2016-08-02 13:20:00,4.8,4.82,4.8,4.82,906648.0,4.5905,4.6097,4.5905,4.6097,906648.0
2016-08-02 13:30:00,4.82,4.82,4.81,4.81,707448.0,4.6097,4.6097,4.6001,4.6001,707448.0
2016-08-02 13:40:00,4.81,4.83,4.8,4.82,1003728.0,4.6001,4.6192,4.5905,4.6097,1003728.0
2016-08-02 13:50:00,4.82,4.83,4.82,4.82,581664.0,4.6097,4.6192,4.6097,4.6097,581664.0
2016-08-02 14:00:00,4.82,4.85,4.81,4.84,1481328.0,4.6097,4.6384,4.6001,4.6288,1481328.0
2016-08-02 14:10:00,4.84,4.85,4.84,4.85,963768.0,4.6288,4.6384,4.6288,4.6384,963768.0
2016-08-02 14:20:00,4.85,4.86,4.84,4.85,1736544.0,4.6384,4.6479,4.6288,4.6384,1736544.0
2016-08-02 14:30:00,4.85,4.86,4.85,4.85,1343544.0,4.6384,4.6479,4.6384,4.6384,1343544.0
2016-08-02 14:40:00,4.85,4.9,4.85,4.9,4671816.0,4.6384,4.6862,4.6384,4.6862,4671816.0
2016-08-02 14:50:00,4.9,4.9,4.87,4.88,2229360.0,4.6862,4.6862,4.6575,4.667,2229360.0
2016-08-02 15:00:00,4.88,4.9,4.88,4.89,1439760.0,4.667,4.6862,4.667,4.6766,1439760.0
2016-08-02 15:10:00,4.89,4.89,4.87,4.88,616536.0,4.6766,4.6766,4.6575,4.667,616536.0
2016-08-02 15:20:00,4.87,4.89,4.87,4.88,1097808.0,4.6575,4.6766,4.6575,4.667,1097808.0
2016-08-02 15:30:00,4.88,4.9,4.87,4.89,3077472.0,4.667,4.6862,4.6575,4.6766,3077472.0
2016-08-02 15:40:00,4.89,4.91,4.87,4.89,1989456.0,4.6766,4.6957,4.6575,4.6766,1989456.0
2016-08-02 15:50:00,4.89,4.89,4.88,4.88,3456528.0,4.6766,4.6766,4.667,4.667,3456528.0
2016-08-03 09:30:00,4.87,4.89,4.86,4.89,3927936.0,4.6575,4.6766,4.6479,4.6766,3927936.0
2016-08-03 09:40:00,4.89,4.91,4.88,4.91,4316520.0,4.6766,4.6957,4.667,4.6957,4316520.0
2016-08-03 09:50:00,4.91,4.91,4.89,4.9,2111520.0,4.6957,4.6957,4.6766,4.6862,2111520.0
2016-08-03 10:00:00,4.9,4.9,4.88,4.89,1591680.0,4.6862,4.6862,4.667,4.6766,1591680.0
2016-08-03 10:10:00,4.89,4.92,4.89,4.91,1472496.0,4.6766,4.7053,4.6766,4.6957,1472496.0
2016-08-03 10:20:00,4.91,4.91,4.9,4.9,841464.0,4.6957,4.6957,4.6862,4.6862,841464.0
2016-08-03 10:30:00,4.9,4.91,4.89,4.9,1573728.0,4.6862,4.6957,4.6766,4.6862,1573728.0
2016-08-03 10:40:00,4.9,4.91,4.89,4.89,521760.0,4.6862,4.6957,4.6766,4.6766,521760.0
2016-08-03 10:50:00,4.9,4.9,4.88,4.88,608712.0,4.6862,4.6862,4.667,4.667,608712.0
2016-08-03 11:00:00,4.88,4.89,4.88,4.89,713592.0,4.667,4.6766,4.667,4.6766,713592.0
2016-08-03 11:10:00,4.89,4.9,4.88,4.88,608496.0,4.6766,4.6862,4.667,4.667,608496.0
2016-08-03 11:20:00,4.89,4.89,4.88,4.88,250824.0,4.6766,4.6766,4.667,4.667,250824.0
2016-08-03 11:30:00,4.88,4.89,4.88,4.89,614064.0,4.667,4.6766,4.667,4.6766,614064.0
2016-08-03 11:40:00,4.88,4.88,4.87,4.88,787704.0,4.667,4.667,4.6575,4.667,787704.0
2016-08-03 11:50:00,4.88,4.9,4.88,4.9,570504.0,4.667,4.6862,4.667,4.6862,570504.0
2016-08-03 12:00:00,4.89,4.9,4.89,4.89,273600.0,4.6766,4.6862,4.6766,4.6766,273600.0
2016-08-03 12:10:00,4.89,4.89,4.89,4.89,262560.0,4.6766,4.6766,4.6766,4.6766,262560.0
2016-08-03 12:20:00,4.89,4.89,4.88,4.88,485544.0,4.6766,4.6766,4.667,4.667,485544.0
2016-08-03 12:30:00,4.88,4.89,4.88,4.89,583056.0,4.667,4.6766,4.667,4.6766,583056.0
2016-08-03 12:40:00,4.89,4.9,4.89,4.89,1256040.0,4.6766,4.6862,4.6766,4.6766,1256040.0
2016-08-03 12:50:00,4.89,4.89,4.89,4.89,550248.0,4.6766,4.6766,4.6766,4.6766,550248.0
2016-08-03 13:00:00,4.89,4.89,4.89,4.89,227976.0,4.6766,4.6766,4.6766,4.6766,227976.0
2016-08-03 13:10:00,4.89,4.9,4.89,4.89,988752.0,4.6766,4.6862,4.6766,4.6766,988752.0
2016-08-03 13:20:00,4.9,4.9,4.9,4.9,617928.0,4.6862,4.6862,4.6862,4.6862,617928.0
2016-08-03 13:30:00,4.9,4.9,4.9,4.9,187080.0,4.6862,4.6862,4.6862,4.6862,187080.0
2016-08-03 13:40:00,4.9,4.9,4.89,4.9,834096.0,4.6862,4.6862,4.6766,4.6862,834096.0
2016-08-03 13:50:00,4.9,4.9,4.89,4.9,397752.0,4.6862,4.6862,4.6766,4.6862,397752.0
2016-08-03 14:00:00,4.89,4.9,4.89,4.9,386424.0,4.6766,4.6862,4.6766,4.6862,386424.0
2016-08-03 14:10:00,4.9,4.9,4.89,4.89,794040.0,4.6862,4.6862,4.6766,4.6766,794040.0
2016-08-03 14:20:00,4.89,4.9,4.89,4.89,649224.0,4.6766,4.6862,4.6766,4.6766,649224.0
2016-08-03 14:30:00,4.89,4.9,4.88,4.9,1372896.0,4.6766,4.6862,4.667,4.6862,1372896.0
2016-08-03 14:40:00,4.89,4.9,4.89,4.9,275568.0,4.6766,4.6862,4.6766,4.6862,275568.0
2016-08-03 14:50:00,4.9,4.91,4.9,4.9,879912.0,4.6862,4.6957,4.6862,4.6862,879912.0
2016-08-03 15:00:00,4.9,4.91,4.9,4.91,724248.0,4.6862,4.6957,4.6862,4.6957,724248.0
2016-08-03 15:10:00,4.91,4.91,4.91,4.91,796440.0,4.6957,4.6957,4.6957,4.6957,796440.0
2016-08-03 15:20:00,4.91,4.92,4.91,4.92,2007264.0,4.6957,4.7053,4.6957,4.7053,2007264.0
2016-08-03 15:30:00,4.92,4.92,4.92,4.92,613488.0,4.7053,4.7053,4.7053,4.7053,613488.0
2016-08-03 15:40:00,4.92,4.92,4.91,4.92,1204128.0,4.7053,4.7053,4.6957,4.7053,1204128.0
2016-08-03 15:50:00,4.92,4.93,4.92,4.93,1658472.0,4.7053,4.7149,4.7053,4.7149,1658472.0
2016-08-04 09:30:00,4.93,4.94,4.92,4.94,2564448.0,4.7149,4.7244,4.7053,4.7244,2564448.0
2016-08-04 09:40:00,4.94,4.96,4.94,4.95,3069336.0,4.7244,4.7436,4.7244,4.734,3069336.0
2016-08-04 09:50:00,4.95,4.96,4.92,4.92,2441784.0,4.734,4.7436,4.7053,4.7053,2441784.0
2016-08-04 10:00:00,4.92,4.93,4.89,4.89,2780928.0,4.7053,4.7149,4.6766,4.6766,2780928.0
2016-08-04 10:10:00,4.89,4.91,4.89,4.91,1466400.0,4.6766,4.6957,4.6766,4.6957,1466400.0
2016-08-04 10:20:00,4.91,4.92,4.91,4.92,1350360.0,4.6957,4.7053,4.6957,4.7053,1350360.0
2016-08-04 10:30:00,4.92,4.94,4.92,4.94,2117040.0,4.7053,4.7244,4.7053,4.7244,2117040.0
2016-08-04 10:40:00,4.94,4.96,4.94,4.95,1528704.0,4.7244,4.7436,4.7244,4.734,1528704.0
2016-08-04 10:50:00,4.95,4.98,4.95,4.97,1811616.0,4.734,4.7627,4.734,4.7531,1811616.0
2016-08-04 11:00:00,4.97,4.98,4.97,4.97,1143480.0,4.7531,4.7627,4.7531,4.7531,1143480.0
2016-08-04 11:10:00,4.97,4.97,4.95,4.96,1191504.0,4.7531,4.7531,4.734,4.7436,1191504.0
2016-08-04 11:20:00,4.96,4.96,4.95,4.95,636000.0,4.7436,4.7436,4.734,4.734,636000.0
2016-08-04 11:30:00,4.96,4.97,4.96,4.96,740352.0,4.7436,4.7531,4.7436,4.7436,740352.0
2016-08-04 11:40:00,4.96,4.97,4.96,4.96,654960.0,4.7436,4.7531,4.7436,4.7436,654960.0
2016-08-04 11:50:00,4.96,4.97,4.96,4.97,505296.0,4.7436,4.7531,4.7436,4.7531,505296.0
2016-08-04 12:00:00,4.97,4.99,4.97,4.98,950448.0,4.7531,4.7722,4.7531,4.7627,950448.0
2016-08-04 12:10:00,4.98,4.98,4.97,4.97,819432.0,4.7627,4.7627,4.7531,4.7531,819432.0
2016-08-04 12:20:00,4.97,4.98,4.97,4.97,583824.0,4.7531,4.7627,4.7531,4.7531,583824.0
2016-08-04 12:30:00,4.97,4.97,4.96,4.97,319248.0,4.7531,4.7531,4.7436,4.7531,319248.0
2016-08-04 12:40:00,4.97,4.97,4.97,4.97,993216.0,4.7531,4.7531,4.7531,4.7531,993216.0
2016-08-04 12:50:00,4.97,4.98,4.96,4.96,461664.0,4.7531,4.7627,4.7436,4.7436,461664.0
2016-08-04 13:00:00,4.96,4.96,4.95,4.96,234576.0,4.7436,4.7436,4.734,4.7436,234576.0
2016-08-04 13:10:00,4.96,4.96,4.94,4.95,620784.0,4.7436,4.7436,4.7244,4.734,620784.0
2016-08-04 13:20:00,4.95,4.96,4.95,4.96,578616.0,4.734,4.7436,4.734,4.7436,578616.0
2016-08-04 13:30:00,4.96,4.96,4.96,4.96,146400.0,4.7436,4.7436,4.7436,4.7436,146400.0
2016-08-04 13:40:00,4.96,4.97,4.96,4.96,131136.0,4.7436,4.7531,4.7436,4.7436,131136.0
2016-08-04 13:50:00,4.97,4.97,4.96,4.97,423984.0,4.7531,4.7531,4.7436,4.7531,423984.0
2016-08-04 14:00:00,4.97,4.98,4.97,4.97,942168.0,4.7531,4.7627,4.7531,4.7531,942168.0
2016-08-04 14:10:00,4.97,4.97,4.95,4.95,736992.0,4.7531,4.7531,4.734,4.734,736992.0
2016-08-04 14:20:00,4.95,4.96,4.95,4.96,598536.0,4.734,4.7436,4.734,4.7436,598536.0
2016-08-04 14:30:00,4.96,4.96,4.95,4.95,351384.0,4.7436,4.7436,4.734,4.734,351384.0
2016-08-04 14:40:00,4.95,4.97,4.95,4.96,274944.0,4.734,4.7531,4.734,4.7436,274944.0
2016-08-04 14:50:00,4.96,4.97,4.96,4.97,254592.0,4.7436,4.7531,4.7436,4.7531,254592.0
2016-08-04 15:00:00,4.97,4.97,4.96,4.97,757440.0,4.7531,4.7531,4.7436,4.7531,757440.0
2016-08-04 15:10:00,4.97,4.97,4.96,4.97,577800.0,4.7531,4.7531,4.7436,4.7531,577800.0
2016-08-04 15:20:00,4.97,4.97,4.96,4.97,211200.0,4.7531,4.7531,4.7436,4.7531,211200.0
2016-08-04 15:30:00,4.97,4.98,4.97,4.98,894744.0,4.7531,4.7627,4.7531,4.7627,894744.0
2016-08-04 15:40:00,4.98,4.99,4.98,4.98,1128168.0,4.7627,4.7722,4.7627,4.7627,1128168.0
2016-08-04 15:50:00,4.98,4.98,4.97,4.97,1336200.0,4.7627,4.7627,4.7531,4.7531,1336200.0
2016-08-05 09:30:00,5.05,5.07,5.03,5.07,6614832.0,4.8296,4.8488,4.8105,4.8488,6614832.0
2016-08-05 09:40:00,5.07,5.1,5.07,5.1,4339296.0,4.8488,4.8774,4.8488,4.8774,4339296.0
2016-08-05 09:50:00,5.1,5.12,5.1,5.12,3645984.0,4.8774,4.8966,4.8774,4.8966,3645984.0
2016-08-05 10:00:00,5.12,5.14,5.12,5.13,3277488.0,4.8966,4.9157,4.8966,4.9061,3277488.0
2016-08-05 10:10:00,5.13,5.14,5.12,5.12,1975656.0,4.9061,4.9157,4.8966,4.8966,1975656.0
2016-08-05 10:20:00,5.13,5.13,5.12,5.12,1267488.0,4.9061,4.9061,4.8966,4.8966,1267488.0
2016-08-05 10:30:00,5.12,5.13,5.12,5.13,1809408.0,4.8966,4.9061,4.8966,4.9061,1809408.0
2016-08-05 10:40:00,5.13,5.14,5.13,5.13,1952952.0,4.9061,4.9157,4.9061,4.9061,1952952.0
2016-08-05 10:50:00,5.13,5.14,5.13,5.14,2077272.0,4.9061,4.9157,4.9061,4.9157,2077272.0
2016-08-05 11:00:00,5.14,5.15,5.14,5.14,1529280.0,4.9157,4.9253,4.9157,4.9157,1529280.0
2016-08-05 11:10:00,5.14,5.14,5.13,5.13,1503648.0,4.9157,4.9157,4.9061,4.9061,1503648.0
2016-08-05 11:20:00,5.13,5.14,5.13,5.14,594456.0,4.9061,4.9157,4.9061,4.9157,594456.0
2016-08-05 11:30:00,5.14,5.15,5.14,5.14,1201536.0,4.9157,4.9253,4.9157,4.9157,1201536.0
2016-08-05 11:40:00,5.14,5.14,5.13,5.14,667920.0,4.9157,4.9157,4.9061,4.9157,667920.0
2016-08-05 11:50:00,5.14,5.14,5.13,5.13,961056.0,4.9157,4.9157,4.9061,4.9061,961056.0
2016-08-05 12:00:00,5.13,5.14,5.13,5.14,576024.0,4.9061,4.9157,4.9061,4.9157,576024.0
2016-08-05 12:10:00,5.14,5.14,5.14,5.14,746664.0,4.9157,4.9157,4.9157,4.9157,746664.0
2016-08-05 12:20:00,5.14,5.14,5.13,5.14,585576.0,4.9157,4.9157,4.9061,4.9157,585576.0
2016-08-05 12:30:00,5.14,5.14,5.14,5.14,481704.0,4.9157,4.9157,4.9157,4.9157,481704.0
2016-08-05 12:40:00,5.14,5.15,5.14,5.14,381288.0,4.9157,4.9253,4.9157,4.9157,381288.0
2016-08-05 12:50:00,5.14,5.14,5.13,5.13,276288.0,4.9157,4.9157,4.9061,4.9061,276288.0
2016-08-05 13:00:00,5.14,5.14,5.13,5.13,236496.0,4.9157,4.9157,4.9061,4.9061,236496.0
2016-08-05 13:10:00,5.14,5.14,5.13,5.14,206232.0,4.9157,4.9157,4.9061,4.9157,206232.0
2016-08-05 13:20:00,5.14,5.14,5.13,5.13,2096040.0,4.9157,4.9157,4.9061,4.9061,2096040.0
2016-08-05 13:30:00,5.13,5.13,5.12,5.13,1524696.0,4.9061,4.9061,4.8966,4.9061,1524696.0
2016-08-05 13:40:00,5.13,5.13,5.13,5.13,738288.0,4.9061,4.9061,4.9061,4.9061,738288.0
2016-08-05 13:50:00,5.13,5.14,5.13,5.14,646224.0,4.9061,4.9157,4.9061,4.9157,646224.0
2016-08-05 14:00:00,5.14,5.14,5.13,5.13,296688.0,4.9157,4.9157,4.9061,4.9061,296688.0
2016-08-05 14:10:00,5.13,5.13,5.13,5.13,225840.0,4.9061,4.9061,4.9061,4.9061,225840.0
2016-08-05 14:20:00,5.13,5.13,5.12,5.12,750048.0,4.9061,4.9061,4.8966,4.8966,750048.0
2016-08-05 14:30:00,5.12,5.13,5.12,5.12,379176.0,4.8966,4.9061,4.8966,4.8966,379176.0
2016-08-05 14:40:00,5.12,5.12,5.11,5.11,844344.0,4.8966,4.8966,4.887,4.887,844344.0
2016-08-05 14:50:00,5.11,5.12,5.11,5.12,347928.0,4.887,4.8966,4.887,4.8966,347928.0
2016-08-05 15:00:00,5.12,5.12,5.12,5.12,956184.0,4.8966,4.8966,4.8966,4.8966,956184.0
2016-08-05 15:10:00,5.12,5.13,5.12,5.12,729936.0,4.8966,4.9061,4.8966,4.8966,729936.0
2016-08-05 15:20:00,5.12,5.12,5.11,5.12,779904.0,4.8966,4.8966,4.887,4.8966,779904.0
2016-08-05 15:30:00,5.12,5.12,5.12,5.12,535776.0,4.8966,4.8966,4.8966,4.8966,535776.0
2016-08-05 15:40:00,5.12,5.12,5.1,5.11,1233072.0,4.8966,4.8966,4.8774,4.887,1233072.0
2016-08-05 15:50:00,5.11,5.12,5.11,5.11,2683800.0,4.887,4.8966,4.887,4.887,2683800.0
2016-08-08 09:30:00,5.12,5.13,5.1,5.1,3428232.0,4.8966,4.9061,4.8774,4.8774,3428232.0
2016-08-08 09:40:00,5.1,5.12,5.09,5.1,2720208.0,4.8774,4.8966,4.8679,4.8774,2720208.0
2016-08-08 09:50:00,5.1,5.1,5.09,5.1,2303184.0,4.8774,4.8774,4.8679,4.8774,2303184.0
2016-08-08 10:00:00,5.09,5.1,5.08,5.09,1189608.0,4.8679,4.8774,4.8583,4.8679,1189608.0
2016-08-08 10:10:00,5.09,5.1,5.07,5.07,1174200.0,4.8679,4.8774,4.8488,4.8488,1174200.0
2016-08-08 10:20:00,5.07,5.07,5.05,5.06,2017968.0,4.8488,4.8488,4.8296,4.8392,2017968.0
2016-08-08 10:30:00,5.06,5.08,5.06,5.07,1060920.0,4.8392,4.8583,4.8392,4.8488,1060920.0
2016-08-08 10:40:00,5.07,5.08,5.06,5.06,1397736.0,4.8488,4.8583,4.8392,4.8392,1397736.0
2016-08-08 10:50:00,5.06,5.07,5.05,5.07,1151136.0,4.8392,4.8488,4.8296,4.8488,1151136.0
2016-08-08 11:00:00,5.07,5.08,5.07,5.08,921840.0,4.8488,4.8583,4.8488,4.8583,921840.0
2016-08-08 11:10:00,5.08,5.08,5.07,5.07,356232.0,4.8583,4.8583,4.8488,4.8488,356232.0
2016-08-08 11:20:00,5.07,5.08,5.06,5.07,543144.0,4.8488,4.8583,4.8392,4.8488,543144.0
2016-08-08 11:30:00,5.07,5.08,5.07,5.08,513024.0,4.8488,4.8583,4.8488,4.8583,513024.0
2016-08-08 11:40:00,5.08,5.09,5.08,5.08,593904.0,4.8583,4.8679,4.8583,4.8583,593904.0
2016-08-08 11:50:00,5.08,5.08,5.07,5.08,547296.0,4.8583,4.8583,4.8488,4.8583,547296.0
2016-08-08 12:00:00,5.08,5.08,5.07,5.07,206784.0,4.8583,4.8583,4.8488,4.8488,206784.0
2016-08-08 12:10:00,5.07,5.08,5.07,5.08,659640.0,4.8488,4.8583,4.8488,4.8583,659640.0
2016-08-08 12:20:00,5.07,5.08,5.07,5.08,525744.0,4.8488,4.8583,4.8488,4.8583,525744.0
2016-08-08 12:30:00,5.08,5.09,5.08,5.08,310632.0,4.8583,4.8679,4.8583,4.8583,310632.0
2016-08-08 12:40:00,5.08,5.08,5.07,5.08,678432.0,4.8583,4.8583,4.8488,4.8583,678432.0
2016-08-08 12:50:00,5.08,5.08,5.07,5.08,224424.0,4.8583,4.8583,4.8488,4.8583,224424.0
2016-08-08 13:00:00,5.08,5.08,5.07,5.08,452424.0,4.8583,4.8583,4.8488,4.8583,452424.0
2016-08-08 13:10:00,5.08,5.08,5.07,5.08,467544.0,4.8583,4.8583,4.8488,4.8583,467544.0
2016-08-08 13:20:00,5.08,5.08,5.07,5.08,462864.0,4.8583,4.8583,4.8488,4.8583,462864.0
2016-08-08 13:30:00,5.08,5.09,5.07,5.07,285216.0,4.8583,4.8679,4.8488,4.8488,285216.0
2016-08-08 13:40:00,5.08,5.08,5.08,5.08,294144.0,4.8583,4.8583,4.8583,4.8583,294144.0
2016-08-08 13:50:00,5.08,5.08,5.07,5.08,432768.0,4.8583,4.8583,4.8488,4.8583,432768.0
2016-08-08 14:00:00,5.08,5.08,5.07,5.07,473952.0,4.8583,4.8583,4.8488,4.8488,473952.0
2016-08-08 14:10:00,5.07,5.08,5.06,5.07,982368.0,4.8488,4.8583,4.8392,4.8488,982368.0
2016-08-08 14:20:00,5.06,5.06,5.06,5.06,1059240.0,4.8392,4.8392,4.8392,4.8392,1059240.0
2016-08-08 14:30:00,5.06,5.07,5.06,5.07,396960.0,4.8392,4.8488,4.8392,4.8488,396960.0
2016-08-08 14:40:00,5.06,5.08,5.06,5.07,607824.0,4.8392,4.8583,4.8392,4.8488,607824.0
2016-08-08 14:50:00,5.07,5.07,5.07,5.07,332016.0,4.8488,4.8488,4.8488,4.8488,332016.0
2016-08-08 15:00:00,5.07,5.07,5.07,5.07,532272.0,4.8488,4.8488,4.8488,4.8488,532272.0
2016-08-08 15:10:00,5.07,5.08,5.07,5.08,224880.0,4.8488,4.8583,4.8488,4.8583,224880.0
2016-08-08 15:20:00,5.08,5.08,5.07,5.08,538032.0,4.8583,4.8583,4.8488,4.8583,538032.0
2016-08-08 15:30:00,5.08,5.08,5.08,5.08,675144.0,4.8583,4.8583,4.8583,4.8583,675144.0
2016-08-08 15:40:00,5.08,5.09,5.08,5.09,1143144.0,4.8583,4.8679,4.8583,4.8679,1143144.0
2016-08-08 15:50:00,5.09,5.1,5.09,5.1,2205504.0,4.8679,4.8774,4.8679,4.8774,2205504.0
2016-08-09 09:30:00,5.11,5.13,5.1,5.13,3846168.0,4.887,4.9061,4.8774,4.9061,3846168.0
2016-08-09 09:40:00,5.13,5.15,5.13,5.15,3184056.0,4.9061,4.9253,4.9061,4.9253,3184056.0
2016-08-09 09:50:00,5.15,5.15,5.14,5.14,1279272.0,4.9253,4.9253,4.9157,4.9157,1279272.0
2016-08-09 10:00:00,5.14,5.14,5.13,5.14,1980576.0,4.9157,4.9157,4.9061,4.9157,1980576.0
2016-08-09 10:10:00,5.14,5.16,5.14,5.16,1552488.0,4.9157,4.9348,4.9157,4.9348,1552488.0
2016-08-09 10:20:00,5.16,5.16,5.15,5.16,1058496.0,4.9348,4.9348,4.9253,4.9348,1058496.0
2016-08-09 10:30:00,5.15,5.17,5.15,5.17,1234752.0,4.9253,4.9444,4.9253,4.9444,1234752.0
2016-08-09 10:40:00,5.17,5.17,5.16,5.17,975408.0,4.9444,4.9444,4.9348,4.9444,975408.0
2016-08-09 10:50:00,5.17,5.17,5.16,5.16,665568.0,4.9444,4.9444,4.9348,4.9348,665568.0
2016-08-09 11:00:00,5.16,5.17,5.16,5.17,1087536.0,4.9348,4.9444,4.9348,4.9444,1087536.0
2016-08-09 11:10:00,5.17,5.18,5.17,5.17,864072.0,4.9444,4.954,4.9444,4.9444,864072.0
2016-08-09 11:20:00,5.17,5.18,5.17,5.17,485448.0,4.9444,4.954,4.9444,4.9444,485448.0
2016-08-09 11:30:00,5.17,5.18,5.16,5.16,740112.0,4.9444,4.954,4.9348,4.9348,740112.0
2016-08-09 11:40:00,5.16,5.17,5.16,5.17,309144.0,4.9348,4.9444,4.9348,4.9444,309144.0
2016-08-09 11:50:00,5.17,5.17,5.17,5.17,319584.0,4.9444,4.9444,4.9444,4.9444,319584.0
2016-08-09 12:00:00,5.17,5.18,5.17,5.18,411288.0,4.9444,4.954,4.9444,4.954,411288.0
2016-08-09 12:10:00,5.18,5.18,5.17,5.17,419712.0,4.954,4.954,4.9444,4.9444,419712.0
2016-08-09 12:20:00,5.17,5.17,5.14,5.15,1093248.0,4.9444,4.9444,4.9157,4.9253,1093248.0
2016-08-09 12:30:00,5.15,5.15,5.13,5.14,868704.0,4.9253,4.9253,4.9061,4.9157,868704.0
2016-08-09 12:40:00,5.14,5.15,5.14,5.14,678864.0,4.9157,4.9253,4.9157,4.9157,678864.0
2016-08-09 12:50:00,5.14,5.14,5.14,5.14,347520.0,4.9157,4.9157,4.9157,4.9157,347520.0
2016-08-09 13:00:00,5.14,5.15,5.14,5.15,850896.0,4.9157,4.9253,4.9157,4.9253,850896.0
2016-08-09 13:10:00,5.14,5.15,5.14,5.15,281928.0,4.9157,4.9253,4.9157,4.9253,281928.0
2016-08-09 13:20:00,5.15,5.15,5.14,5.14,478776.0,4.9253,4.9253,4.9157,4.9157,478776.0
2016-08-09 13:30:00,5.14,5.15,5.14,5.14,559080.0,4.9157,4.9253,4.9157,4.9157,559080.0
2016-08-09 13:40:00,5.14,5.14,5.13,5.13,925752.0,4.9157,4.9157,4.9061,4.9061,925752.0
2016-08-09 13:50:00,5.13,5.14,5.13,5.14,348264.0,4.9061,4.9157,4.9061,4.9157,348264.0
2016-08-09 14:00:00,5.14,5.14,5.13,5.13,177000.0,4.9157,4.9157,4.9061,4.9061,177000.0
2016-08-09 14:10:00,5.13,5.15,5.13,5.14,480480.0,4.9061,4.9253,4.9061,4.9157,480480.0
2016-08-09 14:20:00,5.14,5.14,5.13,5.13,729696.0,4.9157,4.9157,4.9061,4.9061,729696.0
2016-08-09 14:30:00,5.13,5.13,5.11,5.12,2248992.0,4.9061,4.9061,4.887,4.8966,2248992.0
2016-08-09 14:40:00,5.12,5.12,5.11,5.12,529704.0,4.8966,4.8966,4.887,4.8966,529704.0
2016-08-09 14:50:00,5.12,5.13,5.12,5.13,827808.0,4.8966,4.9061,4.8966,4.9061,827808.0
2016-08-09 15:00:00,5.13,5.13,5.12,5.13,852672.0,4.9061,4.9061,4.8966,4.9061,852672.0
2016-08-09 15:10:00,5.13,5.13,5.12,5.13,701448.0,4.9061,4.9061,4.8966,4.9061,701448.0
2016-08-09 15:20:00,5.13,5.14,5.12,5.14,383640.0,4.9061,4.9157,4.8966,4.9157,383640.0
2016-08-09 15:30:00,5.13,5.14,5.13,5.13,598392.0,4.9061,4.9157,4.9061,4.9061,598392.0
2016-08-09 15:40:00,5.13,5.13,5.13,5.13,681792.0,4.9061,4.9061,4.9061,4.9061,681792.0
2016-08-09 15:50:00,5.13,5.14,5.13,5.13,1303008.0,4.9061,4.9157,4.9061,4.9061,1303008.0
2016-08-10 09:30:00,5.14,5.15,5.12,5.13,3608544.0,4.9157,4.9253,4.8966,4.9061,3608544.0
2016-08-10 09:40:00,5.13,5.14,5.11,5.13,1263792.0,4.9061,4.9157,4.887,4.9061,1263792.0
2016-08-10 09:50:00,5.13,5.14,5.11,5.11,1315368.0,4.9061,4.9157,4.887,4.887,1315368.0
2016-08-10 10:00:00,5.11,5.13,5.11,5.13,1433856.0,4.887,4.9061,4.887,4.9061,1433856.0
2016-08-10 10:10:00,5.13,5.13,5.12,5.12,930936.0,4.9061,4.9061,4.8966,4.8966,930936.0
2016-08-10 10:20:00,5.12,5.14,5.12,5.12,926472.0,4.8966,4.9157,4.8966,4.8966,926472.0
2016-08-10 10:30:00,5.12,5.12,5.11,5.11,1225056.0,4.8966,4.8966,4.887,4.887,1225056.0
2016-08-10 10:40:00,5.11,5.12,5.11,5.11,758784.0,4.887,4.8966,4.887,4.887,758784.0
2016-08-10 10:50:00,5.12,5.12,5.1,5.11,614472.0,4.8966,4.8966,4.8774,4.887,614472.0
2016-08-10 11:00:00,5.11,5.12,5.11,5.11,1054728.0,4.887,4.8966,4.887,4.887,1054728.0
2016-08-10 11:10:00,5.11,5.11,5.07,5.07,2830728.0,4.887,4.887,4.8488,4.8488,2830728.0
2016-08-10 11:20:00,5.07,5.07,5.06,5.07,2408640.0,4.8488,4.8488,4.8392,4.8488,2408640.0
2016-08-10 11:30:00,5.07,5.07,5.05,5.07,1592352.0,4.8488,4.8488,4.8296,4.8488,1592352.0
2016-08-10 11:40:00,5.07,5.07,5.06,5.07,1333824.0,4.8488,4.8488,4.8392,4.8488,1333824.0
2016-08-10 11:50:00,5.07,5.07,5.07,5.07,676752.0,4.8488,4.8488,4.8488,4.8488,676752.0
2016-08-10 12:00:00,5.07,5.09,5.07,5.09,1715088.0,4.8488,4.8679,4.8488,4.8679,1715088.0
2016-08-10 12:10:00,5.09,5.09,5.08,5.09,480960.0,4.8679,4.8679,4.8583,4.8679,480960.0
2016-08-10 12:20:00,5.09,5.09,5.08,5.09,595920.0,4.8679,4.8679,4.8583,4.8679,595920.0
2016-08-10 12:30:00,5.09,5.09,5.09,5.09,364320.0,4.8679,4.8679,4.8679,4.8679,364320.0
2016-08-10 12:40:00,5.09,5.1,5.09,5.09,400896.0,4.8679,4.8774,4.8679,4.8679,400896.0
2016-08-10 12:50:00,5.1,5.1,5.1,5.1,619776.0,4.8774,4.8774,4.8774,4.8774,619776.0
2016-08-10 13:00:00,5.1,5.11,5.1,5.1,788904.0,4.8774,4.887,4.8774,4.8774,788904.0
2016-08-10 13:10:00,5.1,5.1,5.09,5.09,558144.0,4.8774,4.8774,4.8679,4.8679,558144.0
2016-08-10 13:20:00,5.09,5.1,5.09,5.09,498192.0,4.8679,4.8774,4.8679,4.8679,498192.0
2016-08-10 13:30:00,5.09,5.1,5.09,5.09,872616.0,4.8679,4.8774,4.8679,4.8679,872616.0
2016-08-10 13:40:00,5.09,5.1,5.09,5.1,613872.0,4.8679,4.8774,4.8679,4.8774,613872.0
2016-08-10 13:50:00,5.1,5.1,5.09,5.09,293904.0,4.8774,4.8774,4.8679,4.8679,293904.0
2016-08-10 14:00:00,5.09,5.1,5.09,5.09,621552.0,4.8679,4.8774,4.8679,4.8679,621552.0
2016-08-10 14:10:00,5.09,5.09,5.07,5.07,981288.0,4.8679,4.8679,4.8488,4.8488,981288.0
2016-08-10 14:20:00,5.07,5.08,5.07,5.07,589800.0,4.8488,4.8583,4.8488,4.8488,589800.0
2016-08-10 14:30:00,5.07,5.07,5.06,5.07,529440.0,4.8488,4.8488,4.8392,4.8488,529440.0
2016-08-10 14:40:00,5.07,5.08,5.07,5.08,440352.0,4.8488,4.8583,4.8488,4.8583,440352.0
2016-08-10 14:50:00,5.08,5.08,5.07,5.08,239880.0,4.8583,4.8583,4.8488,4.8583,239880.0
2016-08-10 15:00:00,5.08,5.09,5.07,5.08,989568.0,4.8583,4.8679,4.8488,4.8583,989568.0
2016-08-10 15:10:00,5.08,5.1,5.08,5.09,897168.0,4.8583,4.8774,4.8583,4.8679,897168.0
2016-08-10 15:20:00,5.09,5.1,5.09,5.09,1202280.0,4.8679,4.8774,4.8679,4.8679,1202280.0
2016-08-10 15:30:00,5.09,5.1,5.08,5.08,465456.0,4.8679,4.8774,4.8583,4.8583,465456.0
2016-08-10 15:40:00,5.09,5.09,5.08,5.08,1041912.0,4.8679,4.8679,4.8583,4.8583,1041912.0
2016-08-10 15:50:00,5.08,5.09,5.08,5.09,1677840.0,4.8583,4.8679,4.8583,4.8679,1677840.0
2016-08-11 09:30:00,5.14,5.19,5.14,5.18,5155680.0,4.9157,4.9635,4.9157,4.954,5155680.0
2016-08-11 09:40:00,5.18,5.19,5.17,5.17,2501712.0,4.954,4.9635,4.9444,4.9444,2501712.0
2016-08-11 09:50:00,5.17,5.18,5.16,5.16,1649880.0,4.9444,4.954,4.9348,4.9348,1649880.0
2016-08-11 10:00:00,5.16,5.16,5.13,5.13,1356288.0,4.9348,4.9348,4.9061,4.9061,1356288.0
2016-08-11 10:10:00,5.13,5.13,5.11,5.13,1398576.0,4.9061,4.9061,4.887,4.9061,1398576.0
2016-08-11 10:20:00,5.13,5.14,5.13,5.14,940704.0,4.9061,4.9157,4.9061,4.9157,940704.0
2016-08-11 10:30:00,5.14,5.16,5.14,5.16,856680.0,4.9157,4.9348,4.9157,4.9348,856680.0
2016-08-11 10:40:00,5.16,5.16,5.15,5.16,1017888.0,4.9348,4.9348,4.9253,4.9348,1017888.0
2016-08-11 10:50:00,5.16,5.16,5.14,5.15,477792.0,4.9348,4.9348,4.9157,4.9253,477792.0
2016-08-11 11:00:00,5.15,5.16,5.15,5.16,584088.0,4.9253,4.9348,4.9253,4.9348,584088.0
2016-08-11 11:10:00,5.15,5.15,5.14,5.14,280488.0,4.9253,4.9253,4.9157,4.9157,280488.0
2016-08-11 11:20:00,5.14,5.15,5.14,5.15,338544.0,4.9157,4.9253,4.9157,4.9253,338544.0
2016-08-11 11:30:00,5.15,5.17,5.15,5.16,1079328.0,4.9253,4.9444,4.9253,4.9348,1079328.0
2016-08-11 11:40:00,5.17,5.17,5.16,5.16,414888.0,4.9444,4.9444,4.9348,4.9348,414888.0
2016-08-11 11:50:00,5.16,5.17,5.16,5.16,1525680.0,4.9348,4.9444,4.9348,4.9348,1525680.0
2016-08-11 12:00:00,5.17,5.17,5.16,5.17,769056.0,4.9444,4.9444,4.9348,4.9444,769056.0
2016-08-11 12:10:00,5.17,5.17,5.16,5.16,398280.0,4.9444,4.9444,4.9348,4.9348,398280.0
2016-08-11 12:20:00,5.16,5.16,5.16,5.16,385992.0,4.9348,4.9348,4.9348,4.9348,385992.0
2016-08-11 12:30:00,5.16,5.16,5.16,5.16,214440.0,4.9348,4.9348,4.9348,4.9348,214440.0
2016-08-11 12:40:00,5.16,5.16,5.15,5.16,163152.0,4.9348,4.9348,4.9253,4.9348,163152.0
2016-08-11 12:50:00,5.16,5.16,5.16,5.16,134544.0,4.9348,4.9348,4.9348,4.9348,134544.0
2016-08-11 13:00:00,5.16,5.17,5.16,5.17,687984.0,4.9348,4.9444,4.9348,4.9444,687984.0
2016-08-11 13:10:00,5.17,5.17,5.16,5.16,236904.0,4.9444,4.9444,4.9348,4.9348,236904.0
2016-08-11 13:20:00,5.16,5.17,5.16,5.17,265464.0,4.9348,4.9444,4.9348,4.9444,265464.0
2016-08-11 13:30:00,5.17,5.17,5.16,5.16,154896.0,4.9444,4.9444,4.9348,4.9348,154896.0
2016-08-11 13:40:00,5.16,5.17,5.16,5.17,265752.0,4.9348,4.9444,4.9348,4.9444,265752.0
2016-08-11 13:50:00,5.17,5.18,5.16,5.16,730104.0,4.9444,4.954,4.9348,4.9348,730104.0
2016-08-11 14:00:00,5.17,5.18,5.17,5.17,518280.0,4.9444,4.954,4.9444,4.9444,518280.0
2016-08-11 14:10:00,5.18,5.18,5.17,5.17,391416.0,4.954,4.954,4.9444,4.9444,391416.0
2016-08-11 14:20:00,5.17,5.18,5.17,5.17,195744.0,4.9444,4.954,4.9444,4.9444,195744.0
2016-08-11 14:30:00,5.17,5.17,5.16,5.17,351216.0,4.9444,4.9444,4.9348,4.9444,351216.0
2016-08-11 14:40:00,5.17,5.17,5.16,5.16,124632.0,4.9444,4.9444,4.9348,4.9348,124632.0
2016-08-11 14:50:00,5.16,5.17,5.15,5.16,775392.0,4.9348,4.9444,4.9253,4.9348,775392.0
2016-08-11 15:00:00,5.16,5.16,5.16,5.16,412848.0,4.9348,4.9348,4.9348,4.9348,412848.0
2016-08-11 15:10:00,5.17,5.17,5.16,5.16,300264.0,4.9444,4.9444,4.9348,4.9348,300264.0
2016-08-11 15:20:00,5.16,5.16,5.16,5.16,392184.0,4.9348,4.9348,4.9348,4.9348,392184.0
2016-08-11 15:30:00,5.16,5.17,5.16,5.17,355560.0,4.9348,4.9444,4.9348,4.9444,355560.0
2016-08-11 15:40:00,5.17,5.18,5.17,5.17,1236360.0,4.9444,4.954,4.9444,4.9444,1236360.0
2016-08-11 15:50:00,5.17,5.17,5.16,5.16,1572984.0,4.9444,4.9444,4.9348,4.9348,1572984.0
2016-08-12 09:30:00,5.13,5.15,5.11,5.13,6509880.0,4.9061,4.9253,4.887,4.9061,6509880.0
2016-08-12 09:40:00,5.14,5.15,5.13,5.14,1530696.0,4.9157,4.9253,4.9061,4.9157,1530696.0
2016-08-12 09:50:00,5.13,5.14,5.12,5.14,1428432.0,4.9061,4.9157,4.8966,4.9157,1428432.0
2016-08-12 10:00:00,5.14,5.14,5.12,5.13,954120.0,4.9157,4.9157,4.8966,4.9061,954120.0
2016-08-12 10:10:00,5.13,5.14,5.13,5.14,916248.0,4.9061,4.9157,4.9061,4.9157,916248.0
2016-08-12 10:20:00,5.14,5.14,5.13,5.14,784560.0,4.9157,4.9157,4.9061,4.9157,784560.0
2016-08-12 10:30:00,5.14,5.14,5.13,5.14,392568.0,4.9157,4.9157,4.9061,4.9157,392568.0
2016-08-12 10:40:00,5.14,5.15,5.13,5.14,572640.0,4.9157,4.9253,4.9061,4.9157,572640.0
2016-08-12 10:50:00,5.14,5.15,5.14,5.15,1289208.0,4.9157,4.9253,4.9157,4.9253,1289208.0
2016-08-12 11:00:00,5.15,5.16,5.15,5.15,675264.0,4.9253,4.9348,4.9253,4.9253,675264.0
2016-08-12 11:10:00,5.15,5.15,5.15,5.15,350904.0,4.9253,4.9253,4.9253,4.9253,350904.0
2016-08-12 11:20:00,5.15,5.16,5.15,5.16,245568.0,4.9253,4.9348,4.9253,4.9348,245568.0
2016-08-12 11:30:00,5.16,5.16,5.15,5.15,748008.0,4.9348,4.9348,4.9253,4.9253,748008.0
2016-08-12 11:40:00,5.15,5.15,5.14,5.14,513456.0,4.9253,4.9253,4.9157,4.9157,513456.0
2016-08-12 11:50:00,5.14,5.15,5.14,5.15,1004424.0,4.9157,4.9253,4.9157,4.9253,1004424.0
2016-08-12 12:00:00,5.15,5.15,5.13,5.14,741744.0,4.9253,4.9253,4.9061,4.9157,741744.0
2016-08-12 12:10:00,5.14,5.14,5.13,5.14,610344.0,4.9157,4.9157,4.9061,4.9157,610344.0
2016-08-12 12:20:00,5.14,5.15,5.14,5.14,808080.0,4.9157,4.9253,4.9157,4.9157,808080.0
2016-08-12 12:30:00,5.14,5.15,5.14,5.15,120192.0,4.9157,4.9253,4.9157,4.9253,120192.0
2016-08-12 12:40:00,5.15,5.15,5.14,5.15,237048.0,4.9253,4.9253,4.9157,4.9253,237048.0
2016-08-12 12:50:00,5.15,5.15,5.14,5.14,236952.0,4.9253,4.9253,4.9157,4.9157,236952.0
2016-08-12 13:00:00,5.14,5.14,5.12,5.12,484824.0,4.9157,4.9157,4.8966,4.8966,484824.0
2016-08-12 13:10:00,5.12,5.14,5.12,5.14,568200.0,4.8966,4.9157,4.8966,4.9157,568200.0
2016-08-12 13:20:00,5.14,5.14,5.13,5.14,92544.0,4.9157,4.9157,4.9061,4.9157,92544.0
2016-08-12 13:30:00,5.14,5.14,5.14,5.14,137304.0,4.9157,4.9157,4.9157,4.9157,137304.0
2016-08-12 13:40:00,5.14,5.14,5.13,5.13,151200.0,4.9157,4.9157,4.9061,4.9061,151200.0
2016-08-12 13:50:00,5.13,5.14,5.13,5.13,255000.0,4.9061,4.9157,4.9061,4.9061,255000.0
2016-08-12 14:00:00,5.13,5.14,5.13,5.14,707712.0,4.9061,4.9157,4.9061,4.9157,707712.0
2016-08-12 14:10:00,5.14,5.14,5.14,5.14,332256.0,4.9157,4.9157,4.9157,4.9157,332256.0
2016-08-12 14:20:00,5.14,5.15,5.14,5.14,148896.0,4.9157,4.9253,4.9157,4.9157,148896.0
2016-08-12 14:30:00,5.14,5.15,5.14,5.15,235584.0,4.9157,4.9253,4.9157,4.9253,235584.0
2016-08-12 14:40:00,5.15,5.16,5.15,5.16,727824.0,4.9253,4.9348,4.9253,4.9348,727824.0
2016-08-12 14:50:00,5.16,5.16,5.15,5.15,350160.0,4.9348,4.9348,4.9253,4.9253,350160.0
2016-08-12 15:00:00,5.15,5.16,5.15,5.16,311112.0,4.9253,4.9348,4.9253,4.9348,311112.0
2016-08-12 15:10:00,5.15,5.16,5.15,5.15,392256.0,4.9253,4.9348,4.9253,4.9253,392256.0
2016-08-12 15:20:00,5.15,5.16,5.15,5.16,142248.0,4.9253,4.9348,4.9253,4.9348,142248.0
2016-08-12 15:30:00,5.16,5.17,5.15,5.16,684672.0,4.9348,4.9444,4.9253,4.9348,684672.0
2016-08-12 15:40:00,5.16,5.17,5.16,5.16,2427240.0,4.9348,4.9444,4.9348,4.9348,2427240.0
2016-08-12 15:50:00,5.16,5.17,5.16,5.17,2025312.0,4.9348,4.9444,4.9348,4.9444,2025312.0
2016-08-15 09:30:00,5.19,5.22,5.18,5.22,3528768.0,4.9635,4.9922,4.954,4.9922,3528768.0
2016-08-15 09:40:00,5.22,5.23,5.21,5.23,1655424.0,4.9922,5.0018,4.9826,5.0018,1655424.0
2016-08-15 09:50:00,5.24,5.24,5.22,5.23,1837656.0,5.0113,5.0113,4.9922,5.0018,1837656.0
2016-08-15 10:00:00,5.23,5.23,5.22,5.22,778704.0,5.0018,5.0018,4.9922,4.9922,778704.0
2016-08-15 10:10:00,5.22,5.24,5.22,5.24,415968.0,4.9922,5.0113,4.9922,5.0113,415968.0
2016-08-15 10:20:00,5.24,5.25,5.24,5.25,1696320.0,5.0113,5.0209,5.0113,5.0209,1696320.0
2016-08-15 10:30:00,5.25,5.26,5.24,5.25,1369920.0,5.0209,5.0305,5.0113,5.0209,1369920.0
2016-08-15 10:40:00,5.25,5.26,5.25,5.25,567096.0,5.0209,5.0305,5.0209,5.0209,567096.0
2016-08-15 10:50:00,5.25,5.25,5.25,5.25,323568.0,5.0209,5.0209,5.0209,5.0209,323568.0
2016-08-15 11:00:00,5.25,5.26,5.25,5.25,543960.0,5.0209,5.0305,5.0209,5.0209,543960.0
2016-08-15 11:10:00,5.25,5.26,5.25,5.26,604656.0,5.0209,5.0305,5.0209,5.0305,604656.0
2016-08-15 11:20:00,5.26,5.27,5.26,5.26,976128.0,5.0305,5.04,5.0305,5.0305,976128.0
2016-08-15 11:30:00,5.26,5.27,5.26,5.26,347928.0,5.0305,5.04,5.0305,5.0305,347928.0
2016-08-15 11:40:00,5.27,5.27,5.26,5.26,549240.0,5.04,5.04,5.0305,5.0305,549240.0
2016-08-15 11:50:00,5.26,5.26,5.25,5.26,372936.0,5.0305,5.0305,5.0209,5.0305,372936.0
2016-08-15 12:00:00,5.26,5.26,5.25,5.25,356352.0,5.0305,5.0305,5.0209,5.0209,356352.0
2016-08-15 12:10:00,5.26,5.26,5.25,5.26,310632.0,5.0305,5.0305,5.0209,5.0305,310632.0
2016-08-15 12:20:00,5.26,5.26,5.26,5.26,378600.0,5.0305,5.0305,5.0305,5.0305,378600.0
2016-08-15 12:30:00,5.26,5.26,5.26,5.26,257088.0,5.0305,5.0305,5.0305,5.0305,257088.0
2016-08-15 12:40:00,5.26,5.26,5.26,5.26,353328.0,5.0305,5.0305,5.0305,5.0305,353328.0
2016-08-15 12:50:00,5.26,5.26,5.26,5.26,472512.0,5.0305,5.0305,5.0305,5.0305,472512.0
2016-08-15 13:00:00,5.26,5.26,5.26,5.26,329256.0,5.0305,5.0305,5.0305,5.0305,329256.0
2016-08-15 13:10:00,5.25,5.26,5.25,5.26,331680.0,5.0209,5.0305,5.0209,5.0305,331680.0
2016-08-15 13:20:00,5.26,5.26,5.25,5.26,158640.0,5.0305,5.0305,5.0209,5.0305,158640.0
2016-08-15 13:30:00,5.26,5.27,5.26,5.26,623304.0,5.0305,5.04,5.0305,5.0305,623304.0
2016-08-15 13:40:00,5.26,5.27,5.26,5.27,612192.0,5.0305,5.04,5.0305,5.04,612192.0
2016-08-15 13:50:00,5.27,5.27,5.26,5.26,222504.0,5.04,5.04,5.0305,5.0305,222504.0
2016-08-15 14:00:00,5.26,5.26,5.25,5.25,294624.0,5.0305,5.0305,5.0209,5.0209,294624.0
2016-08-15 14:10:00,5.25,5.25,5.25,5.25,467904.0,5.0209,5.0209,5.0209,5.0209,467904.0
2016-08-15 14:20:00,5.25,5.25,5.25,5.25,266448.0,5.0209,5.0209,5.0209,5.0209,266448.0
2016-08-15 14:30:00,5.25,5.25,5.25,5.25,62712.0,5.0209,5.0209,5.0209,5.0209,62712.0
2016-08-15 14:40:00,5.25,5.26,5.25,5.26,770496.0,5.0209,5.0305,5.0209,5.0305,770496.0
2016-08-15 14:50:00,5.26,5.26,5.25,5.25,274728.0,5.0305,5.0305,5.0209,5.0209,274728.0
2016-08-15 15:00:00,5.25,5.25,5.25,5.25,219768.0,5.0209,5.0209,5.0209,5.0209,219768.0
2016-08-15 15:10:00,5.25,5.25,5.24,5.24,917136.0,5.0209,5.0209,5.0113,5.0113,917136.0
2016-08-15 15:20:00,5.24,5.24,5.23,5.24,267528.0,5.0113,5.0113,5.0018,5.0113,267528.0
2016-08-15 15:30:00,5.24,5.24,5.24,5.24,362904.0,5.0113,5.0113,5.0113,5.0113,362904.0
2016-08-15 15:40:00,5.24,5.24,5.24,5.24,301272.0,5.0113,5.0113,5.0113,5.0113,301272.0
2016-08-15 15:50:00,5.24,5.24,5.23,5.23,1243200.0,5.0113,5.0113,5.0018,5.0018,1243200.0
2016-08-16 09:30:00,5.2,5.21,5.15,5.16,3040152.0,4.9731,4.9826,4.9253,4.9348,3040152.0
2016-08-16 09:40:00,5.17,5.17,5.14,5.16,1507584.0,4.9444,4.9444,4.9157,4.9348,1507584.0
2016-08-16 09:50:00,5.15,5.18,5.15,5.18,1776912.0,4.9253,4.954,4.9253,4.954,1776912.0
2016-08-16 10:00:00,5.18,5.2,5.17,5.19,1887408.0,4.954,4.9731,4.9444,4.9635,1887408.0
2016-08-16 10:10:00,5.19,5.2,5.18,5.18,1072656.0,4.9635,4.9731,4.954,4.954,1072656.0
2016-08-16 10:20:00,5.18,5.19,5.17,5.18,579456.0,4.954,4.9635,4.9444,4.954,579456.0
2016-08-16 10:30:00,5.18,5.19,5.17,5.19,549384.0,4.954,4.9635,4.9444,4.9635,549384.0
2016-08-16 10:40:00,5.19,5.19,5.17,5.18,544128.0,4.9635,4.9635,4.9444,4.954,544128.0
2016-08-16 10:50:00,5.18,5.18,5.16,5.17,801624.0,4.954,4.954,4.9348,4.9444,801624.0
2016-08-16 11:00:00,5.17,5.18,5.16,5.18,385728.0,4.9444,4.954,4.9348,4.954,385728.0
2016-08-16 11:10:00,5.18,5.19,5.18,5.19,386400.0,4.954,4.9635,4.954,4.9635,386400.0
2016-08-16 11:20:00,5.19,5.19,5.18,5.18,347640.0,4.9635,4.9635,4.954,4.954,347640.0
2016-08-16 11:30:00,5.18,5.18,5.17,5.17,373488.0,4.954,4.954,4.9444,4.9444,373488.0
2016-08-16 11:40:00,5.17,5.18,5.17,5.18,589848.0,4.9444,4.954,4.9444,4.954,589848.0
2016-08-16 11:50:00,5.18,5.19,5.18,5.18,454632.0,4.954,4.9635,4.954,4.954,454632.0
2016-08-16 12:00:00,5.18,5.18,5.17,5.18,356256.0,4.954,4.954,4.9444,4.954,356256.0
2016-08-16 12:10:00,5.18,5.18,5.17,5.18,147048.0,4.954,4.954,4.9444,4.954,147048.0
2016-08-16 12:20:00,5.18,5.18,5.17,5.17,337800.0,4.954,4.954,4.9444,4.9444,337800.0
2016-08-16 12:30:00,5.17,5.18,5.17,5.18,164304.0,4.9444,4.954,4.9444,4.954,164304.0
2016-08-16 12:40:00,5.18,5.2,5.18,5.19,749232.0,4.954,4.9731,4.954,4.9635,749232.0
2016-08-16 12:50:00,5.2,5.2,5.19,5.19,312528.0,4.9731,4.9731,4.9635,4.9635,312528.0
2016-08-16 13:00:00,5.2,5.2,5.19,5.19,292632.0,4.9731,4.9731,4.9635,4.9635,292632.0
2016-08-16 13:10:00,5.19,5.19,5.17,5.17,463440.0,4.9635,4.9635,4.9444,4.9444,463440.0
2016-08-16 13:20:00,5.17,5.17,5.16,5.17,943320.0,4.9444,4.9444,4.9348,4.9444,943320.0
2016-08-16 13:30:00,5.17,5.17,5.16,5.17,281976.0,4.9444,4.9444,4.9348,4.9444,281976.0
2016-08-16 13:40:00,5.17,5.17,5.16,5.17,889344.0,4.9444,4.9444,4.9348,4.9444,889344.0
2016-08-16 13:50:00,5.17,5.17,5.17,5.17,318072.0,4.9444,4.9444,4.9444,4.9444,318072.0
2016-08-16 14:00:00,5.17,5.18,5.17,5.17,338376.0,4.9444,4.954,4.9444,4.9444,338376.0
2016-08-16 14:10:00,5.17,5.17,5.16,5.16,617448.0,4.9444,4.9444,4.9348,4.9348,617448.0
2016-08-16 14:20:00,5.16,5.17,5.15,5.16,913968.0,4.9348,4.9444,4.9253,4.9348,913968.0
2016-08-16 14:30:00,5.16,5.16,5.16,5.16,482880.0,4.9348,4.9348,4.9348,4.9348,482880.0
2016-08-16 14:40:00,5.16,5.17,5.16,5.17,473352.0,4.9348,4.9444,4.9348,4.9444,473352.0
2016-08-16 14:50:00,5.17,5.18,5.17,5.17,526824.0,4.9444,4.954,4.9444,4.9444,526824.0
2016-08-16 15:00:00,5.17,5.18,5.17,5.17,343056.0,4.9444,4.954,4.9444,4.9444,343056.0
2016-08-16 15:10:00,5.17,5.18,5.17,5.17,422232.0,4.9444,4.954,4.9444,4.9444,422232.0
2016-08-16 15:20:00,5.17,5.18,5.17,5.18,827160.0,4.9444,4.954,4.9444,4.954,827160.0
2016-08-16 15:30:00,5.18,5.18,5.17,5.17,885360.0,4.954,4.954,4.9444,4.9444,885360.0
2016-08-16 15:40:00,5.17,5.17,5.17,5.17,478248.0,4.9444,4.9444,4.9444,4.9444,478248.0
2016-08-16 15:50:00,5.17,5.17,5.14,5.15,2615448.0,4.9444,4.9444,4.9157,4.9253,2615448.0
2016-08-17 09:30:00,5.15,5.16,5.1,5.1,2864256.0,4.9253,4.9348,4.8774,4.8774,2864256.0
2016-08-17 09:40:00,5.11,5.12,5.1,5.12,1637976.0,4.887,4.8966,4.8774,4.8966,1637976.0
2016-08-17 09:50:00,5.12,5.12,5.1,5.11,1283856.0,4.8966,4.8966,4.8774,4.887,1283856.0
2016-08-17 10:00:00,5.11,5.11,5.09,5.09,1430688.0,4.887,4.887,4.8679,4.8679,1430688.0
2016-08-17 10:10:00,5.09,5.1,5.09,5.1,1255704.0,4.8679,4.8774,4.8679,4.8774,1255704.0
2016-08-17 10:20:00,5.1,5.11,5.1,5.1,364368.0,4.8774,4.887,4.8774,4.8774,364368.0
2016-08-17 10:30:00,5.1,5.11,5.1,5.11,916896.0,4.8774,4.887,4.8774,4.887,916896.0
2016-08-17 10:40:00,5.1,5.11,5.1,5.1,727992.0,4.8774,4.887,4.8774,4.8774,727992.0
2016-08-17 10:50:00,5.1,5.1,5.09,5.1,608688.0,4.8774,4.8774,4.8679,4.8774,608688.0
2016-08-17 11:00:00,5.1,5.11,5.1,5.1,450936.0,4.8774,4.887,4.8774,4.8774,450936.0
2016-08-17 11:10:00,5.1,5.11,5.1,5.11,291312.0,4.8774,4.887,4.8774,4.887,291312.0
2016-08-17 11:20:00,5.11,5.11,5.08,5.09,1117128.0,4.887,4.887,4.8583,4.8679,1117128.0
2016-08-17 11:30:00,5.08,5.08,5.07,5.07,1779192.0,4.8583,4.8583,4.8488,4.8488,1779192.0
2016-08-17 11:40:00,5.07,5.08,5.07,5.07,732744.0,4.8488,4.8583,4.8488,4.8488,732744.0
2016-08-17 11:50:00,5.07,5.07,5.07,5.07,979632.0,4.8488,4.8488,4.8488,4.8488,979632.0
2016-08-17 12:00:00,5.07,5.07,5.07,5.07,412224.0,4.8488,4.8488,4.8488,4.8488,412224.0
2016-08-17 12:10:00,5.07,5.08,5.07,5.08,817584.0,4.8488,4.8583,4.8488,4.8583,817584.0
2016-08-17 12:20:00,5.08,5.09,5.08,5.09,527472.0,4.8583,4.8679,4.8583,4.8679,527472.0
2016-08-17 12:30:00,5.09,5.09,5.09,5.09,536064.0,4.8679,4.8679,4.8679,4.8679,536064.0
2016-08-17 12:40:00,5.09,5.14,5.09,5.14,1874040.0,4.8679,4.9157,4.8679,4.9157,1874040.0
2016-08-17 12:50:00,5.14,5.14,5.13,5.14,1400976.0,4.9157,4.9157,4.9061,4.9157,1400976.0
2016-08-17 13:00:00,5.14,5.14,5.13,5.13,679440.0,4.9157,4.9157,4.9061,4.9061,679440.0
2016-08-17 13:10:00,5.13,5.14,5.13,5.13,273312.0,4.9061,4.9157,4.9061,4.9061,273312.0
2016-08-17 13:20:00,5.13,5.13,5.13,5.13,604080.0,4.9061,4.9061,4.9061,4.9061,604080.0
2016-08-17 13:30:00,5.13,5.15,5.13,5.15,868416.0,4.9061,4.9253,4.9061,4.9253,868416.0
2016-08-17 13:40:00,5.15,5.16,5.14,5.15,1099896.0,4.9253,4.9348,4.9157,4.9253,1099896.0
2016-08-17 13:50:00,5.14,5.15,5.13,5.13,554880.0,4.9157,4.9253,4.9061,4.9061,554880.0
2016-08-17 14:00:00,5.13,5.15,5.1,5.14,3204792.0,4.9061,4.9253,4.8774,4.9157,3204792.0
2016-08-17 14:10:00,5.15,5.18,5.14,5.15,3780744.0,4.9253,4.954,4.9157,4.9253,3780744.0
2016-08-17 14:20:00,5.15,5.17,5.14,5.16,1329072.0,4.9253,4.9444,4.9157,4.9348,1329072.0
2016-08-17 14:30:00,5.16,5.17,5.14,5.16,1006728.0,4.9348,4.9444,4.9157,4.9348,1006728.0
2016-08-17 14:40:00,5.16,5.17,5.15,5.16,965952.0,4.9348,4.9444,4.9253,4.9348,965952.0
2016-08-17 14:50:00,5.16,5.16,5.15,5.16,504648.0,4.9348,4.9348,4.9253,4.9348,504648.0
2016-08-17 15:00:00,5.16,5.16,5.14,5.14,542520.0,4.9348,4.9348,4.9157,4.9157,542520.0
2016-08-17 15:10:00,5.14,5.15,5.14,5.14,403920.0,4.9157,4.9253,4.9157,4.9157,403920.0
2016-08-17 15:20:00,5.14,5.16,5.14,5.16,363768.0,4.9157,4.9348,4.9157,4.9348,363768.0
2016-08-17 15:30:00,5.16,5.17,5.16,5.17,994176.0,4.9348,4.9444,4.9348,4.9444,994176.0
2016-08-17 15:40:00,5.17,5.17,5.16,5.17,501432.0,4.9444,4.9444,4.9348,4.9444,501432.0
2016-08-17 15:50:00,5.17,5.18,5.16,5.17,1740768.0,4.9444,4.954,4.9348,4.9444,1740768.0
2016-08-18 09:30:00,5.16,5.18,5.16,5.16,1726800.0,4.9348,4.954,4.9348,4.9348,1726800.0
2016-08-18 09:40:00,5.16,5.16,5.14,5.15,1496832.0,4.9348,4.9348,4.9157,4.9253,1496832.0
2016-08-18 09:50:00,5.16,5.18,5.14,5.17,1425792.0,4.9348,4.954,4.9157,4.9444,1425792.0
2016-08-18 10:00:00,5.17,5.19,5.17,5.18,1351464.0,4.9444,4.9635,4.9444,4.954,1351464.0
2016-08-18 10:10:00,5.18,5.19,5.18,5.19,1159392.0,4.954,4.9635,4.954,4.9635,1159392.0
2016-08-18 10:20:00,5.19,5.19,5.18,5.19,1412088.0,4.9635,4.9635,4.954,4.9635,1412088.0
2016-08-18 10:30:00,5.19,5.2,5.19,5.19,1290912.0,4.9635,4.9731,4.9635,4.9635,1290912.0
2016-08-18 10:40:00,5.19,5.19,5.18,5.19,694128.0,4.9635,4.9635,4.954,4.9635,694128.0
2016-08-18 10:50:00,5.19,5.2,5.19,5.2,671976.0,4.9635,4.9731,4.9635,4.9731,671976.0
2016-08-18 11:00:00,5.2,5.2,5.18,5.19,661752.0,4.9731,4.9731,4.954,4.9635,661752.0
2016-08-18 11:10:00,5.19,5.19,5.18,5.18,420504.0,4.9635,4.9635,4.954,4.954,420504.0
2016-08-18 11:20:00,5.18,5.19,5.18,5.19,523128.0,4.954,4.9635,4.954,4.9635,523128.0
2016-08-18 11:30:00,5.19,5.19,5.19,5.19,206640.0,4.9635,4.9635,4.9635,4.9635,206640.0
2016-08-18 11:40:00,5.19,5.19,5.18,5.19,337704.0,4.9635,4.9635,4.954,4.9635,337704.0
2016-08-18 11:50:00,5.18,5.18,5.18,5.18,261768.0,4.954,4.954,4.954,4.954,261768.0
2016-08-18 12:00:00,5.18,5.18,5.18,5.18,294792.0,4.954,4.954,4.954,4.954,294792.0
2016-08-18 12:10:00,5.18,5.18,5.17,5.17,445224.0,4.954,4.954,4.9444,4.9444,445224.0
2016-08-18 12:20:00,5.17,5.17,5.15,5.15,607320.0,4.9444,4.9444,4.9253,4.9253,607320.0
2016-08-18 12:30:00,5.15,5.15,5.13,5.15,910368.0,4.9253,4.9253,4.9061,4.9253,910368.0
2016-08-18 12:40:00,5.15,5.16,5.15,5.16,519240.0,4.9253,4.9348,4.9253,4.9348,519240.0
2016-08-18 12:50:00,5.16,5.16,5.15,5.15,249144.0,4.9348,4.9348,4.9253,4.9253,249144.0
2016-08-18 13:00:00,5.15,5.16,5.15,5.16,289752.0,4.9253,4.9348,4.9253,4.9348,289752.0
2016-08-18 13:10:00,5.16,5.17,5.16,5.17,584496.0,4.9348,4.9444,4.9348,4.9444,584496.0
2016-08-18 13:20:00,5.17,5.17,5.16,5.17,368808.0,4.9444,4.9444,4.9348,4.9444,368808.0
2016-08-18 13:30:00,5.17,5.18,5.17,5.18,349944.0,4.9444,4.954,4.9444,4.954,349944.0
2016-08-18 13:40:00,5.18,5.19,5.18,5.18,395328.0,4.954,4.9635,4.954,4.954,395328.0
2016-08-18 13:50:00,5.18,5.18,5.18,5.18,167424.0,4.954,4.954,4.954,4.954,167424.0
2016-08-18 14:00:00,5.18,5.18,5.17,5.18,398568.0,4.954,4.954,4.9444,4.954,398568.0
2016-08-18 14:10:00,5.18,5.18,5.18,5.18,158208.0,4.954,4.954,4.954,4.954,158208.0
2016-08-18 14:20:00,5.18,5.18,5.17,5.18,178848.0,4.954,4.954,4.9444,4.954,178848.0
2016-08-18 14:30:00,5.17,5.18,5.17,5.17,837528.0,4.9444,4.954,4.9444,4.9444,837528.0
2016-08-18 14:40:00,5.17,5.18,5.17,5.18,366192.0,4.9444,4.954,4.9444,4.954,366192.0
2016-08-18 14:50:00,5.18,5.18,5.17,5.18,276600.0,4.954,4.954,4.9444,4.954,276600.0
2016-08-18 15:00:00,5.18,5.19,5.18,5.19,1182816.0,4.954,4.9635,4.954,4.9635,1182816.0
2016-08-18 15:10:00,5.19,5.19,5.18,5.18,278856.0,4.9635,4.9635,4.954,4.954,278856.0
2016-08-18 15:20:00,5.19,5.19,5.18,5.18,492408.0,4.9635,4.9635,4.954,4.954,492408.0
2016-08-18 15:30:00,5.18,5.18,5.17,5.17,211992.0,4.954,4.954,4.9444,4.9444,211992.0
2016-08-18 15:40:00,5.17,5.18,5.17,5.17,515400.0,4.9444,4.954,4.9444,4.9444,515400.0
2016-08-18 15:50:00,5.17,5.18,5.17,5.18,1979784.0,4.9444,4.954,4.9444,4.954,1979784.0
2016-08-19 09:30:00,5.15,5.16,5.12,5.12,2131224.0,4.9253,4.9348,4.8966,4.8966,2131224.0
2016-08-19 09:40:00,5.12,5.14,5.11,5.11,1749000.0,4.8966,4.9157,4.887,4.887,1749000.0
2016-08-19 09:50:00,5.11,5.13,5.11,5.13,1092264.0,4.887,4.9061,4.887,4.9061,1092264.0
2016-08-19 10:00:00,5.13,5.14,5.12,5.13,1554528.0,4.9061,4.9157,4.8966,4.9061,1554528.0
2016-08-19 10:10:00,5.13,5.14,5.12,5.13,576768.0,4.9061,4.9157,4.8966,4.9061,576768.0
2016-08-19 10:20:00,5.14,5.19,5.14,5.19,2143800.0,4.9157,4.9635,4.9157,4.9635,2143800.0
2016-08-19 10:30:00,5.19,5.2,5.18,5.19,1642200.0,4.9635,4.9731,4.954,4.9635,1642200.0
2016-08-19 10:40:00,5.19,5.21,5.19,5.2,701424.0,4.9635,4.9826,4.9635,4.9731,701424.0
2016-08-19 10:50:00,5.19,5.19,5.18,5.19,751536.0,4.9635,4.9635,4.954,4.9635,751536.0
2016-08-19 11:00:00,5.19,5.2,5.18,5.2,417960.0,4.9635,4.9731,4.954,4.9731,417960.0
2016-08-19 11:10:00,5.2,5.2,5.2,5.2,971880.0,4.9731,4.9731,4.9731,4.9731,971880.0
2016-08-19 11:20:00,5.2,5.21,5.2,5.21,271656.0,4.9731,4.9826,4.9731,4.9826,271656.0
2016-08-19 11:30:00,5.2,5.21,5.19,5.19,549456.0,4.9731,4.9826,4.9635,4.9635,549456.0
2016-08-19 11:40:00,5.19,5.19,5.18,5.19,543672.0,4.9635,4.9635,4.954,4.9635,543672.0
2016-08-19 11:50:00,5.19,5.2,5.19,5.2,356496.0,4.9635,4.9731,4.9635,4.9731,356496.0
2016-08-19 12:00:00,5.2,5.2,5.2,5.2,379392.0,4.9731,4.9731,4.9731,4.9731,379392.0
2016-08-19 12:10:00,5.2,5.2,5.18,5.18,908568.0,4.9731,4.9731,4.954,4.954,908568.0
2016-08-19 12:20:00,5.18,5.19,5.18,5.18,597144.0,4.954,4.9635,4.954,4.954,597144.0
2016-08-19 12:30:00,5.19,5.19,5.18,5.18,744144.0,4.9635,4.9635,4.954,4.954,744144.0
2016-08-19 12:40:00,5.18,5.18,5.16,5.16,993600.0,4.954,4.954,4.9348,4.9348,993600.0
2016-08-19 12:50:00,5.16,5.16,5.14,5.15,1280592.0,4.9348,4.9348,4.9157,4.9253,1280592.0
2016-08-19 13:00:00,5.14,5.14,5.13,5.14,680568.0,4.9157,4.9157,4.9061,4.9157,680568.0
2016-08-19 13:10:00,5.14,5.14,5.14,5.14,316392.0,4.9157,4.9157,4.9157,4.9157,316392.0
2016-08-19 13:20:00,5.14,5.14,5.14,5.14,345552.0,4.9157,4.9157,4.9157,4.9157,345552.0
2016-08-19 13:30:00,5.14,5.15,5.13,5.15,1257432.0,4.9157,4.9253,4.9061,4.9253,1257432.0
2016-08-19 13:40:00,5.15,5.15,5.15,5.15,764208.0,4.9253,4.9253,4.9253,4.9253,764208.0
2016-08-19 13:50:00,5.16,5.16,5.15,5.15,289248.0,4.9348,4.9348,4.9253,4.9253,289248.0
2016-08-19 14:00:00,5.15,5.16,5.15,5.15,506928.0,4.9253,4.9348,4.9253,4.9253,506928.0
2016-08-19 14:10:00,5.15,5.16,5.15,5.16,388104.0,4.9253,4.9348,4.9253,4.9348,388104.0
2016-08-19 14:20:00,5.16,5.16,5.15,5.16,1056600.0,4.9348,4.9348,4.9253,4.9348,1056600.0
2016-08-19 14:30:00,5.16,5.16,5.15,5.16,761832.0,4.9348,4.9348,4.9253,4.9348,761832.0
2016-08-19 14:40:00,5.16,5.17,5.16,5.16,509424.0,4.9348,4.9444,4.9348,4.9348,509424.0
2016-08-19 14:50:00,5.16,5.18,5.16,5.17,590328.0,4.9348,4.954,4.9348,4.9444,590328.0
2016-08-19 15:00:00,5.17,5.17,5.17,5.17,343512.0,4.9444,4.9444,4.9444,4.9444,343512.0
2016-08-19 15:10:00,5.17,5.18,5.17,5.17,848976.0,4.9444,4.954,4.9444,4.9444,848976.0
2016-08-19 15:20:00,5.17,5.18,5.17,5.18,757080.0,4.9444,4.954,4.9444,4.954,757080.0
2016-08-19 15:30:00,5.18,5.18,5.17,5.17,1518456.0,4.954,4.954,4.9444,4.9444,1518456.0
2016-08-19 15:40:00,5.17,5.17,5.17,5.17,855408.0,4.9444,4.9444,4.9444,4.9444,855408.0
2016-08-19 15:50:00,5.17,5.18,5.17,5.17,1246848.0,4.9444,4.954,4.9444,4.9444,1246848.0
2016-08-22 09:30:00,5.15,5.15,5.12,5.15,2495496.0,4.9253,4.9253,4.8966,4.9253,2495496.0
2016-08-22 09:40:00,5.15,5.16,5.14,5.14,1765824.0,4.9253,4.9348,4.9157,4.9157,1765824.0
2016-08-22 09:50:00,5.14,5.16,5.14,5.15,1088904.0,4.9157,4.9348,4.9157,4.9253,1088904.0
2016-08-22 10:00:00,5.16,5.16,5.14,5.14,530712.0,4.9348,4.9348,4.9157,4.9157,530712.0
2016-08-22 10:10:00,5.14,5.2,5.14,5.19,1781112.0,4.9157,4.9731,4.9157,4.9635,1781112.0
2016-08-22 10:20:00,5.19,5.21,5.19,5.2,2584464.0,4.9635,4.9826,4.9635,4.9731,2584464.0
2016-08-22 10:30:00,5.2,5.21,5.2,5.2,1530816.0,4.9731,4.9826,4.9731,4.9731,1530816.0
2016-08-22 10:40:00,5.19,5.2,5.19,5.2,294912.0,4.9635,4.9731,4.9635,4.9731,294912.0
2016-08-22 10:50:00,5.19,5.2,5.19,5.19,233304.0,4.9635,4.9731,4.9635,4.9635,233304.0
2016-08-22 11:00:00,5.19,5.2,5.19,5.19,210528.0,4.9635,4.9731,4.9635,4.9635,210528.0
2016-08-22 11:10:00,5.19,5.19,5.16,5.16,885384.0,4.9635,4.9635,4.9348,4.9348,885384.0
2016-08-22 11:20:00,5.16,5.16,5.13,5.13,1894656.0,4.9348,4.9348,4.9061,4.9061,1894656.0
2016-08-22 11:30:00,5.13,5.14,5.13,5.14,1192824.0,4.9061,4.9157,4.9061,4.9157,1192824.0
2016-08-22 11:40:00,5.14,5.14,5.13,5.14,433008.0,4.9157,4.9157,4.9061,4.9157,433008.0
2016-08-22 11:50:00,5.14,5.15,5.14,5.15,484512.0,4.9157,4.9253,4.9157,4.9253,484512.0
2016-08-22 12:00:00,5.15,5.15,5.14,5.14,117336.0,4.9253,4.9253,4.9157,4.9157,117336.0
2016-08-22 12:10:00,5.14,5.14,5.14,5.14,435264.0,4.9157,4.9157,4.9157,4.9157,435264.0
2016-08-22 12:20:00,5.14,5.19,5.14,5.18,1978104.0,4.9157,4.9635,4.9157,4.954,1978104.0
2016-08-22 12:30:00,5.18,5.19,5.18,5.18,776736.0,4.954,4.9635,4.954,4.954,776736.0
2016-08-22 12:40:00,5.18,5.18,5.17,5.18,419064.0,4.954,4.954,4.9444,4.954,419064.0
2016-08-22 12:50:00,5.18,5.18,5.17,5.17,327720.0,4.954,4.954,4.9444,4.9444,327720.0
2016-08-22 13:00:00,5.17,5.17,5.17,5.17,310800.0,4.9444,4.9444,4.9444,4.9444,310800.0
2016-08-22 13:10:00,5.17,5.18,5.17,5.18,451656.0,4.9444,4.954,4.9444,4.954,451656.0
2016-08-22 13:20:00,5.18,5.18,5.13,5.14,1696512.0,4.954,4.954,4.9061,4.9157,1696512.0
2016-08-22 13:30:00,5.15,5.15,5.14,5.15,449832.0,4.9253,4.9253,4.9157,4.9253,449832.0
2016-08-22 13:40:00,5.15,5.18,5.14,5.18,1684080.0,4.9253,4.954,4.9157,4.954,1684080.0
2016-08-22 13:50:00,5.18,5.18,5.17,5.17,480912.0,4.954,4.954,4.9444,4.9444,480912.0
2016-08-22 14:00:00,5.17,5.18,5.17,5.18,444096.0,4.9444,4.954,4.9444,4.954,444096.0
2016-08-22 14:10:00,5.18,5.18,5.17,5.17,162888.0,4.954,4.954,4.9444,4.9444,162888.0
2016-08-22 14:20:00,5.18,5.18,5.15,5.15,333360.0,4.954,4.954,4.9253,4.9253,333360.0
2016-08-22 14:30:00,5.15,5.16,5.15,5.16,948744.0,4.9253,4.9348,4.9253,4.9348,948744.0
2016-08-22 14:40:00,5.16,5.17,5.16,5.17,176064.0,4.9348,4.9444,4.9348,4.9444,176064.0
2016-08-22 14:50:00,5.17,5.17,5.16,5.17,461064.0,4.9444,4.9444,4.9348,4.9444,461064.0
2016-08-22 15:00:00,5.16,5.18,5.16,5.18,258096.0,4.9348,4.954,4.9348,4.954,258096.0
2016-08-22 15:10:00,5.18,5.18,5.17,5.17,346224.0,4.954,4.954,4.9444,4.9444,346224.0
2016-08-22 15:20:00,5.17,5.18,5.17,5.18,520488.0,4.9444,4.954,4.9444,4.954,520488.0
2016-08-22 15:30:00,5.18,5.18,5.17,5.17,450696.0,4.954,4.954,4.9444,4.9444,450696.0
2016-08-22 15:40:00,5.17,5.18,5.17,5.18,624072.0,4.9444,4.954,4.9444,4.954,624072.0
2016-08-22 15:50:00,5.18,5.18,5.17,5.18,2123640.0,4.954,4.954,4.9444,4.954,2123640.0
2016-08-23 09:30:00,5.24,5.26,5.24,5.26,4068216.0,5.0113,5.0305,5.0113,5.0305,4068216.0
2016-08-23 09:40:00,5.26,5.26,5.25,5.26,1193928.0,5.0305,5.0305,5.0209,5.0305,1193928.0
2016-08-23 09:50:00,5.26,5.27,5.26,5.26,1874376.0,5.0305,5.04,5.0305,5.0305,1874376.0
2016-08-23 10:00:00,5.27,5.27,5.26,5.26,1175472.0,5.04,5.04,5.0305,5.0305,1175472.0
2016-08-23 10:10:00,5.26,5.27,5.26,5.26,735864.0,5.0305,5.04,5.0305,5.0305,735864.0
2016-08-23 10:20:00,5.26,5.27,5.25,5.26,591192.0,5.0305,5.04,5.0209,5.0305,591192.0
2016-08-23 10:30:00,5.26,5.26,5.25,5.26,458928.0,5.0305,5.0305,5.0209,5.0305,458928.0
2016-08-23 10:40:00,5.26,5.26,5.25,5.26,915432.0,5.0305,5.0305,5.0209,5.0305,915432.0
2016-08-23 10:50:00,5.26,5.26,5.24,5.25,910056.0,5.0305,5.0305,5.0113,5.0209,910056.0
2016-08-23 11:00:00,5.25,5.25,5.23,5.23,760704.0,5.0209,5.0209,5.0018,5.0018,760704.0
2016-08-23 11:10:00,5.23,5.24,5.23,5.24,790512.0,5.0018,5.0113,5.0018,5.0113,790512.0
2016-08-23 11:20:00,5.24,5.25,5.23,5.24,985416.0,5.0113,5.0209,5.0018,5.0113,985416.0
2016-08-23 11:30:00,5.24,5.25,5.24,5.24,274824.0,5.0113,5.0209,5.0113,5.0113,274824.0
2016-08-23 11:40:00,5.24,5.25,5.24,5.24,272112.0,5.0113,5.0209,5.0113,5.0113,272112.0
2016-08-23 11:50:00,5.24,5.24,5.23,5.24,492648.0,5.0113,5.0113,5.0018,5.0113,492648.0
2016-08-23 12:00:00,5.24,5.24,5.22,5.22,710904.0,5.0113,5.0113,4.9922,4.9922,710904.0
2016-08-23 12:10:00,5.22,5.23,5.22,5.23,211632.0,4.9922,5.0018,4.9922,5.0018,211632.0
2016-08-23 12:20:00,5.23,5.24,5.23,5.23,341760.0,5.0018,5.0113,5.0018,5.0018,341760.0
2016-08-23 12:30:00,5.23,5.23,5.22,5.23,716592.0,5.0018,5.0018,4.9922,5.0018,716592.0
2016-08-23 12:40:00,5.23,5.23,5.23,5.23,360048.0,5.0018,5.0018,5.0018,5.0018,360048.0
2016-08-23 12:50:00,5.23,5.23,5.21,5.22,1376784.0,5.0018,5.0018,4.9826,4.9922,1376784.0
2016-08-23 13:00:00,5.22,5.22,5.21,5.22,382776.0,4.9922,4.9922,4.9826,4.9922,382776.0
2016-08-23 13:10:00,5.22,5.23,5.22,5.23,272280.0,4.9922,5.0018,4.9922,5.0018,272280.0
2016-08-23 13:20:00,5.23,5.23,5.23,5.23,726456.0,5.0018,5.0018,5.0018,5.0018,726456.0
2016-08-23 13:30:00,5.23,5.23,5.22,5.23,181488.0,5.0018,5.0018,4.9922,5.0018,181488.0
2016-08-23 13:40:00,5.22,5.23,5.22,5.23,129168.0,4.9922,5.0018,4.9922,5.0018,129168.0
2016-08-23 13:50:00,5.23,5.23,5.23,5.23,114000.0,5.0018,5.0018,5.0018,5.0018,114000.0
2016-08-23 14:00:00,5.23,5.23,5.22,5.22,364560.0,5.0018,5.0018,4.9922,4.9922,364560.0
2016-08-23 14:10:00,5.23,5.23,5.23,5.23,160776.0,5.0018,5.0018,5.0018,5.0018,160776.0
2016-08-23 14:20:00,5.23,5.24,5.23,5.24,603456.0,5.0018,5.0113,5.0018,5.0113,603456.0
2016-08-23 14:30:00,5.24,5.24,5.23,5.23,708504.0,5.0113,5.0113,5.0018,5.0018,708504.0
2016-08-23 14:40:00,5.23,5.23,5.22,5.22,314616.0,5.0018,5.0018,4.9922,4.9922,314616.0
2016-08-23 14:50:00,5.22,5.23,5.22,5.23,226008.0,4.9922,5.0018,4.9922,5.0018,226008.0
2016-08-23 15:00:00,5.22,5.23,5.22,5.23,38400.0,4.9922,5.0018,4.9922,5.0018,38400.0
2016-08-23 15:10:00,5.23,5.23,5.23,5.23,647712.0,5.0018,5.0018,5.0018,5.0018,647712.0
2016-08-23 15:20:00,5.23,5.23,5.22,5.23,490968.0,5.0018,5.0018,4.9922,5.0018,490968.0
2016-08-23 15:30:00,5.23,5.23,5.22,5.22,450096.0,5.0018,5.0018,4.9922,4.9922,450096.0
2016-08-23 15:40:00,5.22,5.23,5.21,5.22,1403712.0,4.9922,5.0018,4.9826,4.9922,1403712.0
2016-08-23 15:50:00,5.22,5.23,5.21,5.21,2244768.0,4.9922,5.0018,4.9826,4.9826,2244768.0
2016-08-24 09:30:00,5.2,5.22,5.19,5.22,3630888.0,4.9731,4.9922,4.9635,4.9922,3630888.0
2016-08-24 09:40:00,5.21,5.22,5.21,5.21,1036392.0,4.9826,4.9922,4.9826,4.9826,1036392.0
2016-08-24 09:50:00,5.2,5.21,5.19,5.21,1321128.0,4.9731,4.9826,4.9635,4.9826,1321128.0
2016-08-24 10:00:00,5.21,5.22,5.2,5.21,1939920.0,4.9826,4.9922,4.9731,4.9826,1939920.0
2016-08-24 10:10:00,5.21,5.21,5.19,5.2,1337040.0,4.9826,4.9826,4.9635,4.9731,1337040.0
2016-08-24 10:20:00,5.2,5.2,5.19,5.2,768936.0,4.9731,4.9731,4.9635,4.9731,768936.0
2016-08-24 10:30:00,5.2,5.2,5.19,5.2,808008.0,4.9731,4.9731,4.9635,4.9731,808008.0
2016-08-24 10:40:00,5.2,5.2,5.17,5.18,1097184.0,4.9731,4.9731,4.9444,4.954,1097184.0
2016-08-24 10:50:00,5.18,5.19,5.18,5.18,445704.0,4.954,4.9635,4.954,4.954,445704.0
2016-08-24 11:00:00,5.19,5.19,5.18,5.19,213432.0,4.9635,4.9635,4.954,4.9635,213432.0
2016-08-24 11:10:00,5.19,5.19,5.18,5.18,241368.0,4.9635,4.9635,4.954,4.954,241368.0
2016-08-24 11:20:00,5.18,5.19,5.18,5.18,525720.0,4.954,4.9635,4.954,4.954,525720.0
2016-08-24 11:30:00,5.18,5.19,5.18,5.19,561696.0,4.954,4.9635,4.954,4.9635,561696.0
2016-08-24 11:40:00,5.18,5.19,5.18,5.18,354240.0,4.954,4.9635,4.954,4.954,354240.0
2016-08-24 11:50:00,5.18,5.18,5.17,5.18,357504.0,4.954,4.954,4.9444,4.954,357504.0
2016-08-24 12:00:00,5.18,5.19,5.17,5.19,415992.0,4.954,4.9635,4.9444,4.9635,415992.0
2016-08-24 12:10:00,5.19,5.19,5.19,5.19,550800.0,4.9635,4.9635,4.9635,4.9635,550800.0
2016-08-24 12:20:00,5.19,5.19,5.18,5.18,224808.0,4.9635,4.9635,4.954,4.954,224808.0
2016-08-24 12:30:00,5.18,5.19,5.18,5.19,163344.0,4.954,4.9635,4.954,4.9635,163344.0
2016-08-24 12:40:00,5.19,5.2,5.19,5.19,375936.0,4.9635,4.9731,4.9635,4.9635,375936.0
2016-08-24 12:50:00,5.19,5.2,5.19,5.2,360984.0,4.9635,4.9731,4.9635,4.9731,360984.0
2016-08-24 13:00:00,5.2,5.2,5.19,5.2,186312.0,4.9731,4.9731,4.9635,4.9731,186312.0
2016-08-24 13:10:00,5.19,5.19,5.19,5.19,136728.0,4.9635,4.9635,4.9635,4.9635,136728.0
2016-08-24 13:20:00,5.19,5.19,5.18,5.18,187728.0,4.9635,4.9635,4.954,4.954,187728.0
2016-08-24 13:30:00,5.18,5.18,5.18,5.18,171480.0,4.954,4.954,4.954,4.954,171480.0
2016-08-24 13:40:00,5.18,5.18,5.18,5.18,140640.0,4.954,4.954,4.954,4.954,140640.0
2016-08-24 13:50:00,5.18,5.18,5.17,5.17,162504.0,4.954,4.954,4.9444,4.9444,162504.0
2016-08-24 14:00:00,5.17,5.17,5.14,5.15,1578216.0,4.9444,4.9444,4.9157,4.9253,1578216.0
2016-08-24 14:10:00,5.15,5.15,5.14,5.14,696480.0,4.9253,4.9253,4.9157,4.9157,696480.0
2016-08-24 14:20:00,5.14,5.14,5.12,5.13,1222008.0,4.9157,4.9157,4.8966,4.9061,1222008.0
2016-08-24 14:30:00,5.13,5.13,5.12,5.13,464184.0,4.9061,4.9061,4.8966,4.9061,464184.0
2016-08-24 14:40:00,5.13,5.14,5.13,5.13,364896.0,4.9061,4.9157,4.9061,4.9061,364896.0
2016-08-24 14:50:00,5.13,5.14,5.13,5.14,364944.0,4.9061,4.9157,4.9061,4.9157,364944.0
2016-08-24 15:00:00,5.14,5.14,5.1,5.1,1589256.0,4.9157,4.9157,4.8774,4.8774,1589256.0
2016-08-24 15:10:00,5.1,5.11,5.09,5.1,1324296.0,4.8774,4.887,4.8679,4.8774,1324296.0
2016-08-24 15:20:00,5.1,5.1,5.09,5.09,576648.0,4.8774,4.8774,4.8679,4.8679,576648.0
2016-08-24 15:30:00,5.09,5.1,5.07,5.07,1467576.0,4.8679,4.8774,4.8488,4.8488,1467576.0
2016-08-24 15:40:00,5.07,5.08,5.06,5.07,1417080.0,4.8488,4.8583,4.8392,4.8488,1417080.0
2016-08-24 15:50:00,5.07,5.11,5.06,5.1,2928120.0,4.8488,4.887,4.8392,4.8774,2928120.0
2016-08-25 09:30:00,5.07,5.09,5.05,5.09,2890776.0,4.8488,4.8679,4.8296,4.8679,2890776.0
2016-08-25 09:40:00,5.09,5.1,5.08,5.09,988656.0,4.8679,4.8774,4.8583,4.8679,988656.0
2016-08-25 09:50:00,5.09,5.09,5.07,5.08,1017744.0,4.8679,4.8679,4.8488,4.8583,1017744.0
2016-08-25 10:00:00,5.07,5.1,5.07,5.09,1221792.0,4.8488,4.8774,4.8488,4.8679,1221792.0
2016-08-25 10:10:00,5.09,5.1,5.08,5.09,806160.0,4.8679,4.8774,4.8583,4.8679,806160.0
2016-08-25 10:20:00,5.09,5.11,5.09,5.09,522648.0,4.8679,4.887,4.8679,4.8679,522648.0
2016-08-25 10:30:00,5.09,5.1,5.08,5.08,492528.0,4.8679,4.8774,4.8583,4.8583,492528.0
2016-08-25 10:40:00,5.08,5.1,5.08,5.1,397656.0,4.8583,4.8774,4.8583,4.8774,397656.0
2016-08-25 10:50:00,5.1,5.1,5.09,5.1,353064.0,4.8774,4.8774,4.8679,4.8774,353064.0
2016-08-25 11:00:00,5.1,5.12,5.1,5.12,1499808.0,4.8774,4.8966,4.8774,4.8966,1499808.0
2016-08-25 11:10:00,5.12,5.13,5.11,5.13,920496.0,4.8966,4.9061,4.887,4.9061,920496.0
2016-08-25 11:20:00,5.13,5.13,5.11,5.11,1482984.0,4.9061,4.9061,4.887,4.887,1482984.0
2016-08-25 11:30:00,5.12,5.13,5.12,5.12,177864.0,4.8966,4.9061,4.8966,4.8966,177864.0
2016-08-25 11:40:00,5.12,5.12,5.11,5.12,226368.0,4.8966,4.8966,4.887,4.8966,226368.0
2016-08-25 11:50:00,5.12,5.12,5.11,5.11,235632.0,4.8966,4.8966,4.887,4.887,235632.0
2016-08-25 12:00:00,5.11,5.11,5.1,5.11,231720.0,4.887,4.887,4.8774,4.887,231720.0
2016-08-25 12:10:00,5.1,5.11,5.1,5.11,476592.0,4.8774,4.887,4.8774,4.887,476592.0
2016-08-25 12:20:00,5.11,5.11,5.1,5.11,269160.0,4.887,4.887,4.8774,4.887,269160.0
2016-08-25 12:30:00,5.11,5.12,5.11,5.12,550728.0,4.887,4.8966,4.887,4.8966,550728.0
2016-08-25 12:40:00,5.12,5.12,5.12,5.12,121512.0,4.8966,4.8966,4.8966,4.8966,121512.0
2016-08-25 12:50:00,5.12,5.12,5.11,5.11,136464.0,4.8966,4.8966,4.887,4.887,136464.0
2016-08-25 13:00:00,5.12,5.12,5.11,5.11,561480.0,4.8966,4.8966,4.887,4.887,561480.0
2016-08-25 13:10:00,5.11,5.11,5.11,5.11,262416.0,4.887,4.887,4.887,4.887,262416.0
2016-08-25 13:20:00,5.11,5.12,5.11,5.12,149136.0,4.887,4.8966,4.887,4.8966,149136.0
2016-08-25 13:30:00,5.12,5.12,5.09,5.09,967344.0,4.8966,4.8966,4.8679,4.8679,967344.0
2016-08-25 13:40:00,5.09,5.09,5.08,5.08,457800.0,4.8679,4.8679,4.8583,4.8583,457800.0
2016-08-25 13:50:00,5.08,5.09,5.08,5.09,347280.0,4.8583,4.8679,4.8583,4.8679,347280.0
2016-08-25 14:00:00,5.09,5.09,5.07,5.07,1238064.0,4.8679,4.8679,4.8488,4.8488,1238064.0
2016-08-25 14:10:00,5.07,5.09,5.07,5.08,614112.0,4.8488,4.8679,4.8488,4.8583,614112.0
2016-08-25 14:20:00,5.08,5.08,5.07,5.08,879288.0,4.8583,4.8583,4.8488,4.8583,879288.0
2016-08-25 14:30:00,5.09,5.09,5.08,5.08,510096.0,4.8679,4.8679,4.8583,4.8583,510096.0
2016-08-25 14:40:00,5.08,5.09,5.07,5.08,453024.0,4.8583,4.8679,4.8488,4.8583,453024.0
2016-08-25 14:50:00,5.08,5.08,5.06,5.06,451992.0,4.8583,4.8583,4.8392,4.8392,451992.0
2016-08-25 15:00:00,5.07,5.07,5.05,5.07,966504.0,4.8488,4.8488,4.8296,4.8488,966504.0
2016-08-25 15:10:00,5.07,5.08,5.07,5.07,293568.0,4.8488,4.8583,4.8488,4.8488,293568.0
2016-08-25 15:20:00,5.07,5.09,5.07,5.08,639168.0,4.8488,4.8679,4.8488,4.8583,639168.0
2016-08-25 15:30:00,5.08,5.09,5.07,5.08,310944.0,4.8583,4.8679,4.8488,4.8583,310944.0
2016-08-25 15:40:00,5.08,5.08,5.07,5.08,371928.0,4.8583,4.8583,4.8488,4.8583,371928.0
2016-08-25 15:50:00,5.08,5.08,5.06,5.08,1389096.0,4.8583,4.8583,4.8392,4.8583,1389096.0
2016-08-26 09:30:00,5.09,5.16,5.09,5.14,2424504.0,4.8679,4.9348,4.8679,4.9157,2424504.0
2016-08-26 09:40:00,5.14,5.15,5.13,5.14,1304640.0,4.9157,4.9253,4.9061,4.9157,1304640.0
2016-08-26 09:50:00,5.13,5.14,5.11,5.12,630096.0,4.9061,4.9157,4.887,4.8966,630096.0
2016-08-26 10:00:00,5.12,5.16,5.07,5.13,7302264.0,4.8966,4.9348,4.8488,4.9061,7302264.0
2016-08-26 10:10:00,5.14,5.21,5.13,5.19,3197712.0,4.9157,4.9826,4.9061,4.9635,3197712.0
2016-08-26 10:20:00,5.19,5.2,5.19,5.2,1244448.0,4.9635,4.9731,4.9635,4.9731,1244448.0
2016-08-26 10:30:00,5.2,5.2,5.18,5.19,766584.0,4.9731,4.9731,4.954,4.9635,766584.0
2016-08-26 10:40:00,5.18,5.18,5.17,5.17,939480.0,4.954,4.954,4.9444,4.9444,939480.0
2016-08-26 10:50:00,5.17,5.18,5.16,5.18,962520.0,4.9444,4.954,4.9348,4.954,962520.0
2016-08-26 11:00:00,5.17,5.17,5.16,5.16,756648.0,4.9444,4.9444,4.9348,4.9348,756648.0
2016-08-26 11:10:00,5.16,5.18,5.16,5.18,1077840.0,4.9348,4.954,4.9348,4.954,1077840.0
2016-08-26 11:20:00,5.18,5.19,5.18,5.19,966840.0,4.954,4.9635,4.954,4.9635,966840.0
2016-08-26 11:30:00,5.19,5.19,5.16,5.16,816312.0,4.9635,4.9635,4.9348,4.9348,816312.0
2016-08-26 11:40:00,5.16,5.16,5.13,5.14,1257624.0,4.9348,4.9348,4.9061,4.9157,1257624.0
2016-08-26 11:50:00,5.14,5.14,5.09,5.1,1770048.0,4.9157,4.9157,4.8679,4.8774,1770048.0
2016-08-26 12:00:00,5.1,5.1,5.03,5.04,3191496.0,4.8774,4.8774,4.8105,4.8201,3191496.0
2016-08-26 12:10:00,5.04,5.05,5.02,5.05,1892808.0,4.8201,4.8296,4.8009,4.8296,1892808.0
2016-08-26 12:20:00,5.05,5.06,5.04,5.05,1478424.0,4.8296,4.8392,4.8201,4.8296,1478424.0
2016-08-26 12:30:00,5.04,5.07,5.03,5.06,1519848.0,4.8201,4.8488,4.8105,4.8392,1519848.0
2016-08-26 12:40:00,5.06,5.07,5.06,5.07,756624.0,4.8392,4.8488,4.8392,4.8488,756624.0
2016-08-26 12:50:00,5.07,5.08,5.05,5.07,774432.0,4.8488,4.8583,4.8296,4.8488,774432.0
2016-08-26 13:00:00,5.07,5.09,5.06,5.07,494688.0,4.8488,4.8679,4.8392,4.8488,494688.0
2016-08-26 13:10:00,5.07,5.08,5.05,5.06,270072.0,4.8488,4.8583,4.8296,4.8392,270072.0
2016-08-26 13:20:00,5.06,5.07,5.05,5.07,526656.0,4.8392,4.8488,4.8296,4.8488,526656.0
2016-08-26 13:30:00,5.06,5.07,5.06,5.06,382032.0,4.8392,4.8488,4.8392,4.8392,382032.0
2016-08-26 13:40:00,5.06,5.06,5.05,5.05,639960.0,4.8392,4.8392,4.8296,4.8296,639960.0
2016-08-26 13:50:00,5.05,5.06,5.04,5.05,1089576.0,4.8296,4.8392,4.8201,4.8296,1089576.0
2016-08-26 14:00:00,5.04,5.06,5.04,5.06,762480.0,4.8201,4.8392,4.8201,4.8392,762480.0
2016-08-26 14:10:00,5.06,5.07,5.02,5.03,1148256.0,4.8392,4.8488,4.8009,4.8105,1148256.0
2016-08-26 14:20:00,5.03,5.04,5.02,5.03,873552.0,4.8105,4.8201,4.8009,4.8105,873552.0
2016-08-26 14:30:00,5.02,5.05,5.02,5.04,510216.0,4.8009,4.8296,4.8009,4.8201,510216.0
2016-08-26 14:40:00,5.04,5.05,5.03,5.03,481896.0,4.8201,4.8296,4.8105,4.8105,481896.0
2016-08-26 14:50:00,5.04,5.05,5.03,5.05,484200.0,4.8201,4.8296,4.8105,4.8296,484200.0
2016-08-26 15:00:00,5.05,5.06,5.04,5.06,535200.0,4.8296,4.8392,4.8201,4.8392,535200.0
2016-08-26 15:10:00,5.06,5.07,5.05,5.07,828888.0,4.8392,4.8488,4.8296,4.8488,828888.0
2016-08-26 15:20:00,5.07,5.09,5.06,5.09,1265472.0,4.8488,4.8679,4.8392,4.8679,1265472.0
2016-08-26 15:30:00,5.09,5.12,5.09,5.1,1704240.0,4.8679,4.8966,4.8679,4.8774,1704240.0
2016-08-26 15:40:00,5.11,5.12,5.1,5.11,873744.0,4.887,4.8966,4.8774,4.887,873744.0
2016-08-26 15:50:00,5.1,5.11,5.09,5.1,1831920.0,4.8774,4.887,4.8679,4.8774,1831920.0
2016-08-29 09:30:00,5.11,5.14,5.11,5.13,2731008.0,4.887,4.9157,4.887,4.9061,2731008.0
2016-08-29 09:40:00,5.13,5.15,5.13,5.14,1334688.0,4.9061,4.9253,4.9061,4.9157,1334688.0
2016-08-29 09:50:00,5.14,5.14,5.13,5.14,1313928.0,4.9157,4.9157,4.9061,4.9157,1313928.0
2016-08-29 10:00:00,5.14,5.14,5.13,5.14,1609248.0,4.9157,4.9157,4.9061,4.9157,1609248.0
2016-08-29 10:10:00,5.14,5.14,5.13,5.13,393360.0,4.9157,4.9157,4.9061,4.9061,393360.0
2016-08-29 10:20:00,5.13,5.14,5.12,5.13,702696.0,4.9061,4.9157,4.8966,4.9061,702696.0
2016-08-29 10:30:00,5.13,5.14,5.11,5.12,652368.0,4.9061,4.9157,4.887,4.8966,652368.0
2016-08-29 10:40:00,5.12,5.13,5.12,5.13,273360.0,4.8966,4.9061,4.8966,4.9061,273360.0
2016-08-29 10:50:00,5.13,5.14,5.12,5.12,388512.0,4.9061,4.9157,4.8966,4.8966,388512.0
2016-08-29 11:00:00,5.13,5.13,5.12,5.13,373536.0,4.9061,4.9061,4.8966,4.9061,373536.0
2016-08-29 11:10:00,5.13,5.13,5.12,5.12,282504.0,4.9061,4.9061,4.8966,4.8966,282504.0
2016-08-29 11:20:00,5.12,5.13,5.12,5.13,327144.0,4.8966,4.9061,4.8966,4.9061,327144.0
2016-08-29 11:30:00,5.13,5.13,5.12,5.13,422832.0,4.9061,4.9061,4.8966,4.9061,422832.0
2016-08-29 11:40:00,5.13,5.16,5.13,5.16,1930536.0,4.9061,4.9348,4.9061,4.9348,1930536.0
2016-08-29 11:50:00,5.16,5.16,5.15,5.15,635712.0,4.9348,4.9348,4.9253,4.9253,635712.0
2016-08-29 12:00:00,5.16,5.16,5.15,5.16,153264.0,4.9348,4.9348,4.9253,4.9348,153264.0
2016-08-29 12:10:00,5.16,5.16,5.16,5.16,639456.0,4.9348,4.9348,4.9348,4.9348,639456.0
2016-08-29 12:20:00,5.16,5.16,5.15,5.15,554856.0,4.9348,4.9348,4.9253,4.9253,554856.0
2016-08-29 12:30:00,5.15,5.15,5.15,5.15,357600.0,4.9253,4.9253,4.9253,4.9253,357600.0
2016-08-29 12:40:00,5.15,5.17,5.15,5.17,402768.0,4.9253,4.9444,4.9253,4.9444,402768.0
2016-08-29 12:50:00,5.17,5.17,5.16,5.16,214368.0,4.9444,4.9444,4.9348,4.9348,214368.0
2016-08-29 13:00:00,5.17,5.17,5.16,5.16,251952.0,4.9444,4.9444,4.9348,4.9348,251952.0
2016-08-29 13:10:00,5.16,5.16,5.16,5.16,228240.0,4.9348,4.9348,4.9348,4.9348,228240.0
2016-08-29 13:20:00,5.16,5.16,5.16,5.16,177504.0,4.9348,4.9348,4.9348,4.9348,177504.0
2016-08-29 13:30:00,5.16,5.16,5.16,5.16,103560.0,4.9348,4.9348,4.9348,4.9348,103560.0
2016-08-29 13:40:00,5.16,5.17,5.16,5.16,299904.0,4.9348,4.9444,4.9348,4.9348,299904.0
2016-08-29 13:50:00,5.16,5.17,5.16,5.16,399432.0,4.9348,4.9444,4.9348,4.9348,399432.0
2016-08-29 14:00:00,5.16,5.17,5.16,5.16,202152.0,4.9348,4.9444,4.9348,4.9348,202152.0
2016-08-29 14:10:00,5.16,5.16,5.16,5.16,305376.0,4.9348,4.9348,4.9348,4.9348,305376.0
2016-08-29 14:20:00,5.16,5.16,5.15,5.15,694560.0,4.9348,4.9348,4.9253,4.9253,694560.0
2016-08-29 14:30:00,5.15,5.15,5.15,5.15,716280.0,4.9253,4.9253,4.9253,4.9253,716280.0
2016-08-29 14:40:00,5.15,5.15,5.14,5.14,206808.0,4.9253,4.9253,4.9157,4.9157,206808.0
2016-08-29 14:50:00,5.14,5.15,5.14,5.15,288576.0,4.9157,4.9253,4.9157,4.9253,288576.0
2016-08-29 15:00:00,5.15,5.15,5.14,5.14,165600.0,4.9253,4.9253,4.9157,4.9157,165600.0
2016-08-29 15:10:00,5.15,5.15,5.15,5.15,122400.0,4.9253,4.9253,4.9253,4.9253,122400.0
2016-08-29 15:20:00,5.15,5.15,5.13,5.14,710976.0,4.9253,4.9253,4.9061,4.9157,710976.0
2016-08-29 15:30:00,5.14,5.14,5.13,5.14,419856.0,4.9157,4.9157,4.9061,4.9157,419856.0
2016-08-29 15:40:00,5.14,5.14,5.13,5.13,386016.0,4.9157,4.9157,4.9061,4.9061,386016.0
2016-08-29 15:50:00,5.13,5.13,5.12,5.13,1825128.0,4.9061,4.9061,4.8966,4.9061,1825128.0
2016-08-30 09:30:00,5.1,5.15,5.1,5.13,2773536.0,4.8774,4.9253,4.8774,4.9061,2773536.0
2016-08-30 09:40:00,5.13,5.13,5.12,5.13,910368.0,4.9061,4.9061,4.8966,4.9061,910368.0
2016-08-30 09:50:00,5.13,5.14,5.11,5.13,663000.0,4.9061,4.9157,4.887,4.9061,663000.0
2016-08-30 10:00:00,5.13,5.14,5.1,5.11,890040.0,4.9061,4.9157,4.8774,4.887,890040.0
2016-08-30 10:10:00,5.11,5.11,5.08,5.08,1884264.0,4.887,4.887,4.8583,4.8583,1884264.0
2016-08-30 10:20:00,5.08,5.09,5.08,5.09,503904.0,4.8583,4.8679,4.8583,4.8679,503904.0
2016-08-30 10:30:00,5.09,5.09,5.05,5.06,2860536.0,4.8679,4.8679,4.8296,4.8392,2860536.0
2016-08-30 10:40:00,5.07,5.08,5.07,5.07,283200.0,4.8488,4.8583,4.8488,4.8488,283200.0
2016-08-30 10:50:00,5.07,5.08,5.06,5.07,605640.0,4.8488,4.8583,4.8392,4.8488,605640.0
2016-08-30 11:00:00,5.07,5.09,5.07,5.07,788472.0,4.8488,4.8679,4.8488,4.8488,788472.0
2016-08-30 11:10:00,5.07,5.08,5.06,5.07,388560.0,4.8488,4.8583,4.8392,4.8488,388560.0
2016-08-30 11:20:00,5.07,5.07,5.06,5.07,237696.0,4.8488,4.8488,4.8392,4.8488,237696.0
2016-08-30 11:30:00,5.07,5.07,5.06,5.07,473856.0,4.8488,4.8488,4.8392,4.8488,473856.0
2016-08-30 11:40:00,5.07,5.07,5.06,5.06,913800.0,4.8488,4.8488,4.8392,4.8392,913800.0
2016-08-30 11:50:00,5.06,5.07,5.06,5.07,629784.0,4.8392,4.8488,4.8392,4.8488,629784.0
2016-08-30 12:00:00,5.07,5.08,5.07,5.08,378936.0,4.8488,4.8583,4.8488,4.8583,378936.0
2016-08-30 12:10:00,5.08,5.08,5.07,5.08,568920.0,4.8583,4.8583,4.8488,4.8583,568920.0
2016-08-30 12:20:00,5.08,5.08,5.07,5.07,445944.0,4.8583,4.8583,4.8488,4.8488,445944.0
2016-08-30 12:30:00,5.07,5.08,5.07,5.08,362592.0,4.8488,4.8583,4.8488,4.8583,362592.0
2016-08-30 12:40:00,5.08,5.09,5.07,5.07,773784.0,4.8583,4.8679,4.8488,4.8488,773784.0
2016-08-30 12:50:00,5.07,5.08,5.07,5.07,490512.0,4.8488,4.8583,4.8488,4.8488,490512.0
2016-08-30 13:00:00,5.07,5.07,5.06,5.07,340776.0,4.8488,4.8488,4.8392,4.8488,340776.0
2016-08-30 13:10:00,5.07,5.07,5.07,5.07,184872.0,4.8488,4.8488,4.8488,4.8488,184872.0
2016-08-30 13:20:00,5.07,5.07,5.06,5.07,307224.0,4.8488,4.8488,4.8392,4.8488,307224.0
2016-08-30 13:30:00,5.07,5.07,5.06,5.06,248280.0,4.8488,4.8488,4.8392,4.8392,248280.0
2016-08-30 13:40:00,5.06,5.06,5.05,5.05,918096.0,4.8392,4.8392,4.8296,4.8296,918096.0
2016-08-30 13:50:00,5.06,5.06,5.05,5.06,552552.0,4.8392,4.8392,4.8296,4.8392,552552.0
2016-08-30 14:00:00,5.05,5.05,5.04,5.04,1530264.0,4.8296,4.8296,4.8201,4.8201,1530264.0
2016-08-30 14:10:00,5.04,5.05,5.03,5.03,738120.0,4.8201,4.8296,4.8105,4.8105,738120.0
2016-08-30 14:20:00,5.03,5.05,5.03,5.04,641808.0,4.8105,4.8296,4.8105,4.8201,641808.0
2016-08-30 14:30:00,5.04,5.04,5.03,5.04,352728.0,4.8201,4.8201,4.8105,4.8201,352728.0
2016-08-30 14:40:00,5.04,5.05,5.04,5.04,462216.0,4.8201,4.8296,4.8201,4.8201,462216.0
2016-08-30 14:50:00,5.05,5.05,5.04,5.05,409056.0,4.8296,4.8296,4.8201,4.8296,409056.0
2016-08-30 15:00:00,5.05,5.06,5.04,5.05,927432.0,4.8296,4.8392,4.8201,4.8296,927432.0
2016-08-30 15:10:00,5.05,5.06,5.05,5.06,475896.0,4.8296,4.8392,4.8296,4.8392,475896.0
2016-08-30 15:20:00,5.05,5.06,5.05,5.06,566208.0,4.8296,4.8392,4.8296,4.8392,566208.0
2016-08-30 15:30:00,5.06,5.07,5.05,5.07,773352.0,4.8392,4.8488,4.8296,4.8488,773352.0
2016-08-30 15:40:00,5.07,5.07,5.06,5.07,543576.0,4.8488,4.8488,4.8392,4.8488,543576.0
2016-08-30 15:50:00,5.06,5.08,5.06,5.08,1883904.0,4.8392,4.8583,4.8392,4.8583,1883904.0
2016-08-31 09:30:00,5.06,5.07,5.04,5.04,1850280.0,4.8392,4.8488,4.8201,4.8201,1850280.0
2016-08-31 09:40:00,5.05,5.07,5.05,5.06,1529424.0,4.8296,4.8488,4.8296,4.8392,1529424.0
2016-08-31 09:50:00,5.07,5.07,5.06,5.07,378696.0,4.8488,4.8488,4.8392,4.8488,378696.0
2016-08-31 10:00:00,5.06,5.08,5.06,5.06,1061232.0,4.8392,4.8583,4.8392,4.8392,1061232.0
2016-08-31 10:10:00,5.06,5.08,5.05,5.05,753480.0,4.8392,4.8583,4.8296,4.8296,753480.0
2016-08-31 10:20:00,5.06,5.07,5.06,5.06,487152.0,4.8392,4.8488,4.8392,4.8392,487152.0
2016-08-31 10:30:00,5.06,5.06,5.03,5.05,1960800.0,4.8392,4.8392,4.8105,4.8296,1960800.0
2016-08-31 10:40:00,5.05,5.05,5.04,5.05,1317720.0,4.8296,4.8296,4.8201,4.8296,1317720.0
2016-08-31 10:50:00,5.05,5.05,5.04,5.05,247296.0,4.8296,4.8296,4.8201,4.8296,247296.0
2016-08-31 11:00:00,5.04,5.05,5.03,5.05,664128.0,4.8201,4.8296,4.8105,4.8296,664128.0
2016-08-31 11:10:00,5.04,5.05,5.04,5.05,351024.0,4.8201,4.8296,4.8201,4.8296,351024.0
2016-08-31 11:20:00,5.04,5.06,5.04,5.06,380400.0,4.8201,4.8392,4.8201,4.8392,380400.0
2016-08-31 11:30:00,5.06,5.06,5.05,5.06,254664.0,4.8392,4.8392,4.8296,4.8392,254664.0
2016-08-31 11:40:00,5.06,5.06,5.05,5.06,184992.0,4.8392,4.8392,4.8296,4.8392,184992.0
2016-08-31 11:50:00,5.06,5.06,5.05,5.05,745104.0,4.8392,4.8392,4.8296,4.8296,745104.0
2016-08-31 12:00:00,5.05,5.05,5.02,5.03,1242384.0,4.8296,4.8296,4.8009,4.8105,1242384.0
2016-08-31 12:10:00,5.03,5.03,5.0,5.01,1627464.0,4.8105,4.8105,4.7818,4.7914,1627464.0
2016-08-31 12:20:00,5.0,5.02,5.0,5.01,1356264.0,4.7818,4.8009,4.7818,4.7914,1356264.0
2016-08-31 12:30:00,5.01,5.03,5.0,5.02,1053768.0,4.7914,4.8105,4.7818,4.8009,1053768.0
2016-08-31 12:40:00,5.02,5.04,5.02,5.03,620712.0,4.8009,4.8201,4.8009,4.8105,620712.0
2016-08-31 12:50:00,5.03,5.03,5.02,5.02,428688.0,4.8105,4.8105,4.8009,4.8009,428688.0
2016-08-31 13:00:00,5.02,5.03,5.02,5.02,428640.0,4.8009,4.8105,4.8009,4.8009,428640.0
2016-08-31 13:10:00,5.02,5.03,5.02,5.02,290448.0,4.8009,4.8105,4.8009,4.8009,290448.0
2016-08-31 13:20:00,5.02,5.04,5.02,5.03,595176.0,4.8009,4.8201,4.8009,4.8105,595176.0
2016-08-31 13:30:00,5.03,5.03,5.03,5.03,366960.0,4.8105,4.8105,4.8105,4.8105,366960.0
2016-08-31 13:40:00,5.03,5.04,5.03,5.03,2093304.0,4.8105,4.8201,4.8105,4.8105,2093304.0
2016-08-31 13:50:00,5.03,5.04,5.03,5.03,251784.0,4.8105,4.8201,4.8105,4.8105,251784.0
2016-08-31 14:00:00,5.03,5.06,5.03,5.05,753168.0,4.8105,4.8392,4.8105,4.8296,753168.0
2016-08-31 14:10:00,5.05,5.06,5.05,5.05,600792.0,4.8296,4.8392,4.8296,4.8296,600792.0
2016-08-31 14:20:00,5.05,5.06,5.05,5.05,287352.0,4.8296,4.8392,4.8296,4.8296,287352.0
2016-08-31 14:30:00,5.05,5.05,5.04,5.05,274584.0,4.8296,4.8296,4.8201,4.8296,274584.0
2016-08-31 14:40:00,5.05,5.05,5.03,5.03,596472.0,4.8296,4.8296,4.8105,4.8105,596472.0
2016-08-31 14:50:00,5.03,5.04,5.02,5.03,590688.0,4.8105,4.8201,4.8009,4.8105,590688.0
2016-08-31 15:00:00,5.03,5.05,5.03,5.05,523776.0,4.8105,4.8296,4.8105,4.8296,523776.0
2016-08-31 15:10:00,5.05,5.06,5.04,5.06,1554048.0,4.8296,4.8392,4.8201,4.8392,1554048.0
2016-08-31 15:20:00,5.06,5.07,5.05,5.06,1149264.0,4.8392,4.8488,4.8296,4.8392,1149264.0
2016-08-31 15:30:00,5.07,5.07,5.06,5.07,901608.0,4.8488,4.8488,4.8392,4.8488,901608.0
2016-08-31 15:40:00,5.07,5.08,5.06,5.07,592176.0,4.8488,4.8583,4.8392,4.8488,592176.0
2016-08-31 15:50:00,5.06,5.07,5.06,5.06,2578608.0,4.8392,4.8488,4.8392,4.8392,2578608.0
2016-09-01 09:30:00,5.07,5.1,5.07,5.09,1814904.0,4.8488,4.8774,4.8488,4.8679,1814904.0
2016-09-01 09:40:00,5.09,5.11,5.09,5.1,924456.0,4.8679,4.887,4.8679,4.8774,924456.0
2016-09-01 09:50:00,5.1,5.11,5.07,5.08,1837584.0,4.8774,4.887,4.8488,4.8583,1837584.0
2016-09-01 10:00:00,5.08,5.09,5.06,5.08,2943648.0,4.8583,4.8679,4.8392,4.8583,2943648.0
2016-09-01 10:10:00,5.09,5.09,5.07,5.07,881976.0,4.8679,4.8679,4.8488,4.8488,881976.0
2016-09-01 10:20:00,5.07,5.07,5.03,5.03,2348064.0,4.8488,4.8488,4.8105,4.8105,2348064.0
2016-09-01 10:30:00,5.02,5.02,5.0,5.01,2813496.0,4.8009,4.8009,4.7818,4.7914,2813496.0
2016-09-01 10:40:00,5.0,5.02,5.0,5.02,1015920.0,4.7818,4.8009,4.7818,4.8009,1015920.0
2016-09-01 10:50:00,5.01,5.02,5.01,5.02,758448.0,4.7914,4.8009,4.7914,4.8009,758448.0
2016-09-01 11:00:00,5.01,5.01,4.99,5.01,945552.0,4.7914,4.7914,4.7722,4.7914,945552.0
2016-09-01 11:10:00,5.01,5.02,5.01,5.02,424248.0,4.7914,4.8009,4.7914,4.8009,424248.0
2016-09-01 11:20:00,5.02,5.04,5.02,5.04,893976.0,4.8009,4.8201,4.8009,4.8201,893976.0
2016-09-01 11:30:00,5.03,5.04,5.03,5.03,654648.0,4.8105,4.8201,4.8105,4.8105,654648.0
2016-09-01 11:40:00,5.03,5.03,5.02,5.03,374904.0,4.8105,4.8105,4.8009,4.8105,374904.0
2016-09-01 11:50:00,5.03,5.04,5.01,5.03,733560.0,4.8105,4.8201,4.7914,4.8105,733560.0
2016-09-01 12:00:00,5.03,5.04,5.03,5.04,166800.0,4.8105,4.8201,4.8105,4.8201,166800.0
2016-09-01 12:10:00,5.03,5.07,5.03,5.07,1234032.0,4.8105,4.8488,4.8105,4.8488,1234032.0
2016-09-01 12:20:00,5.07,5.1,5.06,5.09,2561424.0,4.8488,4.8774,4.8392,4.8679,2561424.0
2016-09-01 12:30:00,5.09,5.11,5.09,5.09,1369224.0,4.8679,4.887,4.8679,4.8679,1369224.0
2016-09-01 12:40:00,5.09,5.1,5.09,5.1,449448.0,4.8679,4.8774,4.8679,4.8774,449448.0
2016-09-01 12:50:00,5.1,5.11,5.09,5.09,530136.0,4.8774,4.887,4.8679,4.8679,530136.0
2016-09-01 13:00:00,5.09,5.1,5.09,5.1,189816.0,4.8679,4.8774,4.8679,4.8774,189816.0
2016-09-01 13:10:00,5.09,5.1,5.09,5.1,220656.0,4.8679,4.8774,4.8679,4.8774,220656.0
2016-09-01 13:20:00,5.11,5.12,5.1,5.1,1132368.0,4.887,4.8966,4.8774,4.8774,1132368.0
2016-09-01 13:30:00,5.11,5.11,5.1,5.1,538896.0,4.887,4.887,4.8774,4.8774,538896.0
2016-09-01 13:40:00,5.1,5.11,5.1,5.1,227472.0,4.8774,4.887,4.8774,4.8774,227472.0
2016-09-01 13:50:00,5.11,5.11,5.1,5.1,272376.0,4.887,4.887,4.8774,4.8774,272376.0
2016-09-01 14:00:00,5.1,5.1,5.08,5.09,1684776.0,4.8774,4.8774,4.8583,4.8679,1684776.0
2016-09-01 14:10:00,5.09,5.1,5.08,5.09,444288.0,4.8679,4.8774,4.8583,4.8679,444288.0
2016-09-01 14:20:00,5.09,5.1,5.08,5.1,337200.0,4.8679,4.8774,4.8583,4.8774,337200.0
2016-09-01 14:30:00,5.09,5.1,5.08,5.09,517656.0,4.8679,4.8774,4.8583,4.8679,517656.0
2016-09-01 14:40:00,5.09,5.11,5.09,5.1,948312.0,4.8679,4.887,4.8679,4.8774,948312.0
2016-09-01 14:50:00,5.1,5.1,5.1,5.1,304152.0,4.8774,4.8774,4.8774,4.8774,304152.0
2016-09-01 15:00:00,5.09,5.1,5.06,5.07,1656864.0,4.8679,4.8774,4.8392,4.8488,1656864.0
2016-09-01 15:10:00,5.07,5.08,5.06,5.07,1291584.0,4.8488,4.8583,4.8392,4.8488,1291584.0
2016-09-01 15:20:00,5.07,5.08,5.07,5.07,682944.0,4.8488,4.8583,4.8488,4.8488,682944.0
2016-09-01 15:30:00,5.07,5.08,5.07,5.08,521088.0,4.8488,4.8583,4.8488,4.8583,521088.0
2016-09-01 15:40:00,5.08,5.1,5.08,5.09,1288728.0,4.8583,4.8774,4.8583,4.8679,1288728.0
2016-09-01 15:50:00,5.09,5.1,5.09,5.1,2041224.0,4.8679,4.8774,4.8679,4.8774,2041224.0
2016-09-02 09:30:00,5.18,5.19,5.15,5.16,4430136.0,4.954,4.9635,4.9253,4.9348,4430136.0
2016-09-02 09:40:00,5.16,5.19,5.16,5.18,2272200.0,4.9348,4.9635,4.9348,4.954,2272200.0
2016-09-02 09:50:00,5.18,5.2,5.18,5.19,2594064.0,4.954,4.9731,4.954,4.9635,2594064.0
2016-09-02 10:00:00,5.2,5.21,5.18,5.18,1119552.0,4.9731,4.9826,4.954,4.954,1119552.0
2016-09-02 10:10:00,5.19,5.2,5.18,5.18,1165704.0,4.9635,4.9731,4.954,4.954,1165704.0
2016-09-02 10:20:00,5.18,5.19,5.18,5.19,1616160.0,4.954,4.9635,4.954,4.9635,1616160.0
2016-09-02 10:30:00,5.19,5.19,5.17,5.18,963744.0,4.9635,4.9635,4.9444,4.954,963744.0
2016-09-02 10:40:00,5.18,5.19,5.18,5.19,746184.0,4.954,4.9635,4.954,4.9635,746184.0
2016-09-02 10:50:00,5.19,5.19,5.17,5.18,596040.0,4.9635,4.9635,4.9444,4.954,596040.0
2016-09-02 11:00:00,5.18,5.19,5.17,5.17,752880.0,4.954,4.9635,4.9444,4.9444,752880.0
2016-09-02 11:10:00,5.17,5.17,5.15,5.16,951336.0,4.9444,4.9444,4.9253,4.9348,951336.0
2016-09-02 11:20:00,5.16,5.17,5.15,5.15,1028808.0,4.9348,4.9444,4.9253,4.9253,1028808.0
2016-09-02 11:30:00,5.15,5.16,5.15,5.15,1267344.0,4.9253,4.9348,4.9253,4.9253,1267344.0
2016-09-02 11:40:00,5.15,5.16,5.14,5.16,1390896.0,4.9253,4.9348,4.9157,4.9348,1390896.0
2016-09-02 11:50:00,5.15,5.16,5.15,5.16,701784.0,4.9253,4.9348,4.9253,4.9348,701784.0
2016-09-02 12:00:00,5.16,5.16,5.14,5.15,928776.0,4.9348,4.9348,4.9157,4.9253,928776.0
2016-09-02 12:10:00,5.14,5.15,5.12,5.12,2792496.0,4.9157,4.9253,4.8966,4.8966,2792496.0
2016-09-02 12:20:00,5.12,5.13,5.11,5.12,1631856.0,4.8966,4.9061,4.887,4.8966,1631856.0
2016-09-02 12:30:00,5.12,5.13,5.12,5.13,697224.0,4.8966,4.9061,4.8966,4.9061,697224.0
2016-09-02 12:40:00,5.13,5.13,5.12,5.12,640032.0,4.9061,4.9061,4.8966,4.8966,640032.0
2016-09-02 12:50:00,5.12,5.14,5.12,5.13,562320.0,4.8966,4.9157,4.8966,4.9061,562320.0
2016-09-02 13:00:00,5.13,5.13,5.12,5.12,379680.0,4.9061,4.9061,4.8966,4.8966,379680.0
2016-09-02 13:10:00,5.12,5.13,5.11,5.12,451440.0,4.8966,4.9061,4.887,4.8966,451440.0
2016-09-02 13:20:00,5.11,5.12,5.11,5.11,992760.0,4.887,4.8966,4.887,4.887,992760.0
2016-09-02 13:30:00,5.11,5.11,5.1,5.1,1529088.0,4.887,4.887,4.8774,4.8774,1529088.0
2016-09-02 13:40:00,5.1,5.11,5.09,5.1,1128144.0,4.8774,4.887,4.8679,4.8774,1128144.0
2016-09-02 13:50:00,5.1,5.11,5.1,5.11,883272.0,4.8774,4.887,4.8774,4.887,883272.0
2016-09-02 14:00:00,5.11,5.12,5.1,5.12,790080.0,4.887,4.8966,4.8774,4.8966,790080.0
2016-09-02 14:10:00,5.12,5.13,5.12,5.13,474192.0,4.8966,4.9061,4.8966,4.9061,474192.0
2016-09-02 14:20:00,5.13,5.13,5.12,5.12,595992.0,4.9061,4.9061,4.8966,4.8966,595992.0
2016-09-02 14:30:00,5.12,5.13,5.12,5.13,430032.0,4.8966,4.9061,4.8966,4.9061,430032.0
2016-09-02 14:40:00,5.13,5.14,5.13,5.13,300528.0,4.9061,4.9157,4.9061,4.9061,300528.0
2016-09-02 14:50:00,5.13,5.14,5.13,5.13,65448.0,4.9061,4.9157,4.9061,4.9061,65448.0
2016-09-02 15:00:00,5.14,5.15,5.13,5.13,413808.0,4.9157,4.9253,4.9061,4.9061,413808.0
2016-09-02 15:10:00,5.13,5.15,5.13,5.14,273504.0,4.9061,4.9253,4.9061,4.9157,273504.0
2016-09-02 15:20:00,5.15,5.15,5.14,5.15,357480.0,4.9253,4.9253,4.9157,4.9253,357480.0
2016-09-02 15:30:00,5.14,5.15,5.14,5.15,942840.0,4.9157,4.9253,4.9157,4.9253,942840.0
2016-09-02 15:40:00,5.15,5.15,5.14,5.14,493032.0,4.9253,4.9253,4.9157,4.9157,493032.0
2016-09-02 15:50:00,5.14,5.15,5.14,5.15,1389144.0,4.9157,4.9253,4.9157,4.9253,1389144.0
2016-09-06 09:30:00,5.18,5.18,5.15,5.17,2124312.0,4.954,4.954,4.9253,4.9444,2124312.0
2016-09-06 09:40:00,5.17,5.2,5.17,5.19,2007720.0,4.9444,4.9731,4.9444,4.9635,2007720.0
2016-09-06 09:50:00,5.2,5.2,5.19,5.2,1672800.0,4.9731,4.9731,4.9635,4.9731,1672800.0
2016-09-06 10:00:00,5.19,5.21,5.18,5.18,3607416.0,4.9635,4.9826,4.954,4.954,3607416.0
2016-09-06 10:10:00,5.19,5.19,5.16,5.16,1477296.0,4.9635,4.9635,4.9348,4.9348,1477296.0
2016-09-06 10:20:00,5.16,5.16,5.14,5.16,1012248.0,4.9348,4.9348,4.9157,4.9348,1012248.0
2016-09-06 10:30:00,5.16,5.18,5.16,5.17,711936.0,4.9348,4.954,4.9348,4.9444,711936.0
2016-09-06 10:40:00,5.17,5.18,5.16,5.17,709560.0,4.9444,4.954,4.9348,4.9444,709560.0
2016-09-06 10:50:00,5.17,5.18,5.17,5.18,296568.0,4.9444,4.954,4.9444,4.954,296568.0
2016-09-06 11:00:00,5.18,5.19,5.18,5.18,892176.0,4.954,4.9635,4.954,4.954,892176.0
2016-09-06 11:10:00,5.18,5.2,5.18,5.19,572592.0,4.954,4.9731,4.954,4.9635,572592.0
2016-09-06 11:20:00,5.19,5.2,5.19,5.19,338256.0,4.9635,4.9731,4.9635,4.9635,338256.0
2016-09-06 11:30:00,5.19,5.2,5.18,5.19,332400.0,4.9635,4.9731,4.954,4.9635,332400.0
2016-09-06 11:40:00,5.19,5.21,5.19,5.21,1206600.0,4.9635,4.9826,4.9635,4.9826,1206600.0
2016-09-06 11:50:00,5.21,5.22,5.21,5.22,622296.0,4.9826,4.9922,4.9826,4.9922,622296.0
2016-09-06 12:00:00,5.22,5.22,5.22,5.22,466512.0,4.9922,4.9922,4.9922,4.9922,466512.0
2016-09-06 12:10:00,5.22,5.22,5.22,5.22,356976.0,4.9922,4.9922,4.9922,4.9922,356976.0
2016-09-06 12:20:00,5.22,5.22,5.22,5.22,224424.0,4.9922,4.9922,4.9922,4.9922,224424.0
2016-09-06 12:30:00,5.22,5.24,5.22,5.23,1093488.0,4.9922,5.0113,4.9922,5.0018,1093488.0
2016-09-06 12:40:00,5.23,5.24,5.23,5.24,429840.0,5.0018,5.0113,5.0018,5.0113,429840.0
2016-09-06 12:50:00,5.24,5.24,5.23,5.23,534456.0,5.0113,5.0113,5.0018,5.0018,534456.0
2016-09-06 13:00:00,5.23,5.23,5.23,5.23,334920.0,5.0018,5.0018,5.0018,5.0018,334920.0
2016-09-06 13:10:00,5.23,5.23,5.22,5.23,475080.0,5.0018,5.0018,4.9922,5.0018,475080.0
2016-09-06 13:20:00,5.23,5.23,5.22,5.22,302400.0,5.0018,5.0018,4.9922,4.9922,302400.0
2016-09-06 13:30:00,5.22,5.22,5.21,5.22,440928.0,4.9922,4.9922,4.9826,4.9922,440928.0
2016-09-06 13:40:00,5.22,5.22,5.22,5.22,445728.0,4.9922,4.9922,4.9922,4.9922,445728.0
2016-09-06 13:50:00,5.22,5.22,5.22,5.22,238128.0,4.9922,4.9922,4.9922,4.9922,238128.0
2016-09-06 14:00:00,5.22,5.22,5.21,5.21,209208.0,4.9922,4.9922,4.9826,4.9826,209208.0
2016-09-06 14:10:00,5.21,5.22,5.21,5.22,405504.0,4.9826,4.9922,4.9826,4.9922,405504.0
2016-09-06 14:20:00,5.22,5.23,5.22,5.22,322800.0,4.9922,5.0018,4.9922,4.9922,322800.0
2016-09-06 14:30:00,5.22,5.23,5.22,5.22,355512.0,4.9922,5.0018,4.9922,4.9922,355512.0
2016-09-06 14:40:00,5.22,5.23,5.22,5.22,572808.0,4.9922,5.0018,4.9922,4.9922,572808.0
2016-09-06 14:50:00,5.22,5.23,5.22,5.23,235080.0,4.9922,5.0018,4.9922,5.0018,235080.0
2016-09-06 15:00:00,5.23,5.23,5.22,5.23,870096.0,5.0018,5.0018,4.9922,5.0018,870096.0
2016-09-06 15:10:00,5.23,5.23,5.22,5.22,605496.0,5.0018,5.0018,4.9922,4.9922,605496.0
2016-09-06 15:20:00,5.23,5.23,5.22,5.23,332880.0,5.0018,5.0018,4.9922,5.0018,332880.0
2016-09-06 15:30:00,5.23,5.23,5.22,5.23,378936.0,5.0018,5.0018,4.9922,5.0018,378936.0
2016-09-06 15:40:00,5.23,5.23,5.23,5.23,880032.0,5.0018,5.0018,5.0018,5.0018,880032.0
2016-09-06 15:50:00,5.23,5.25,5.23,5.25,2022024.0,5.0018,5.0209,5.0018,5.0209,2022024.0
2016-09-07 09:30:00,5.26,5.27,5.25,5.26,3194712.0,5.0305,5.04,5.0209,5.0305,3194712.0
2016-09-07 09:40:00,5.26,5.28,5.26,5.26,1462656.0,5.0305,5.0496,5.0305,5.0305,1462656.0
2016-09-07 09:50:00,5.26,5.26,5.25,5.26,880416.0,5.0305,5.0305,5.0209,5.0305,880416.0
2016-09-07 10:00:00,5.26,5.27,5.25,5.26,1132632.0,5.0305,5.04,5.0209,5.0305,1132632.0
2016-09-07 10:10:00,5.26,5.27,5.26,5.27,863592.0,5.0305,5.04,5.0305,5.04,863592.0
2016-09-07 10:20:00,5.27,5.28,5.27,5.28,1372104.0,5.04,5.0496,5.04,5.0496,1372104.0
2016-09-07 10:30:00,5.28,5.28,5.26,5.26,1269288.0,5.0496,5.0496,5.0305,5.0305,1269288.0
2016-09-07 10:40:00,5.27,5.27,5.24,5.24,890760.0,5.04,5.04,5.0113,5.0113,890760.0
2016-09-07 10:50:00,5.24,5.25,5.24,5.24,1153080.0,5.0113,5.0209,5.0113,5.0113,1153080.0
2016-09-07 11:00:00,5.24,5.25,5.24,5.25,360216.0,5.0113,5.0209,5.0113,5.0209,360216.0
2016-09-07 11:10:00,5.25,5.25,5.23,5.23,752280.0,5.0209,5.0209,5.0018,5.0018,752280.0
2016-09-07 11:20:00,5.23,5.24,5.22,5.23,971808.0,5.0018,5.0113,4.9922,5.0018,971808.0
2016-09-07 11:30:00,5.23,5.24,5.23,5.23,706920.0,5.0018,5.0113,5.0018,5.0018,706920.0
2016-09-07 11:40:00,5.23,5.24,5.23,5.23,373152.0,5.0018,5.0113,5.0018,5.0018,373152.0
2016-09-07 11:50:00,5.23,5.24,5.23,5.24,237552.0,5.0018,5.0113,5.0018,5.0113,237552.0
2016-09-07 12:00:00,5.24,5.24,5.23,5.23,207432.0,5.0113,5.0113,5.0018,5.0018,207432.0
2016-09-07 12:10:00,5.23,5.23,5.21,5.21,396192.0,5.0018,5.0018,4.9826,4.9826,396192.0
2016-09-07 12:20:00,5.21,5.22,5.2,5.21,1230024.0,4.9826,4.9922,4.9731,4.9826,1230024.0
2016-09-07 12:30:00,5.2,5.21,5.2,5.21,350568.0,4.9731,4.9826,4.9731,4.9826,350568.0
2016-09-07 12:40:00,5.21,5.22,5.21,5.21,336576.0,4.9826,4.9922,4.9826,4.9826,336576.0
2016-09-07 12:50:00,5.21,5.21,5.21,5.21,129960.0,4.9826,4.9826,4.9826,4.9826,129960.0
2016-09-07 13:00:00,5.21,5.22,5.21,5.22,528816.0,4.9826,4.9922,4.9826,4.9922,528816.0
2016-09-07 13:10:00,5.22,5.23,5.22,5.22,457248.0,4.9922,5.0018,4.9922,4.9922,457248.0
2016-09-07 13:20:00,5.23,5.23,5.22,5.22,266544.0,5.0018,5.0018,4.9922,4.9922,266544.0
2016-09-07 13:30:00,5.22,5.22,5.22,5.22,146280.0,4.9922,4.9922,4.9922,4.9922,146280.0
2016-09-07 13:40:00,5.22,5.23,5.22,5.22,559392.0,4.9922,5.0018,4.9922,4.9922,559392.0
2016-09-07 13:50:00,5.22,5.23,5.22,5.22,264432.0,4.9922,5.0018,4.9922,4.9922,264432.0
2016-09-07 14:00:00,5.22,5.23,5.22,5.22,653760.0,4.9922,5.0018,4.9922,4.9922,653760.0
2016-09-07 14:10:00,5.22,5.24,5.22,5.23,443400.0,4.9922,5.0113,4.9922,5.0018,443400.0
2016-09-07 14:20:00,5.23,5.23,5.23,5.23,122904.0,5.0018,5.0018,5.0018,5.0018,122904.0
2016-09-07 14:30:00,5.23,5.23,5.21,5.22,210120.0,5.0018,5.0018,4.9826,4.9922,210120.0
2016-09-07 14:40:00,5.21,5.23,5.21,5.22,256584.0,4.9826,5.0018,4.9826,4.9922,256584.0
2016-09-07 14:50:00,5.22,5.23,5.22,5.23,657624.0,4.9922,5.0018,4.9922,5.0018,657624.0
2016-09-07 15:00:00,5.23,5.24,5.23,5.23,296592.0,5.0018,5.0113,5.0018,5.0018,296592.0
2016-09-07 15:10:00,5.24,5.24,5.23,5.24,376896.0,5.0113,5.0113,5.0018,5.0113,376896.0
2016-09-07 15:20:00,5.24,5.25,5.24,5.24,803400.0,5.0113,5.0209,5.0113,5.0113,803400.0
2016-09-07 15:30:00,5.25,5.25,5.24,5.25,636888.0,5.0209,5.0209,5.0113,5.0209,636888.0
2016-09-07 15:40:00,5.25,5.25,5.24,5.25,317976.0,5.0209,5.0209,5.0113,5.0209,317976.0
2016-09-07 15:50:00,5.25,5.25,5.24,5.25,922776.0,5.0209,5.0209,5.0113,5.0209,922776.0
2016-09-08 09:30:00,5.21,5.21,5.18,5.18,2547648.0,4.9826,4.9826,4.954,4.954,2547648.0
2016-09-08 09:40:00,5.18,5.19,5.17,5.18,1461264.0,4.954,4.9635,4.9444,4.954,1461264.0
2016-09-08 09:50:00,5.18,5.18,5.15,5.16,2251872.0,4.954,4.954,4.9253,4.9348,2251872.0
2016-09-08 10:00:00,5.16,5.17,5.16,5.16,1944624.0,4.9348,4.9444,4.9348,4.9348,1944624.0
2016-09-08 10:10:00,5.16,5.17,5.14,5.17,1050288.0,4.9348,4.9444,4.9157,4.9444,1050288.0
2016-09-08 10:20:00,5.17,5.18,5.16,5.17,526200.0,4.9444,4.954,4.9348,4.9444,526200.0
2016-09-08 10:30:00,5.17,5.2,5.17,5.2,1385880.0,4.9444,4.9731,4.9444,4.9731,1385880.0
2016-09-08 10:40:00,5.2,5.2,5.17,5.17,862440.0,4.9731,4.9731,4.9444,4.9444,862440.0
2016-09-08 10:50:00,5.17,5.18,5.17,5.18,398712.0,4.9444,4.954,4.9444,4.954,398712.0
2016-09-08 11:00:00,5.18,5.2,5.17,5.19,1804896.0,4.954,4.9731,4.9444,4.9635,1804896.0
2016-09-08 11:10:00,5.19,5.21,5.19,5.19,985680.0,4.9635,4.9826,4.9635,4.9635,985680.0
2016-09-08 11:20:00,5.19,5.19,5.18,5.18,885480.0,4.9635,4.9635,4.954,4.954,885480.0
2016-09-08 11:30:00,5.19,5.19,5.17,5.17,766968.0,4.9635,4.9635,4.9444,4.9444,766968.0
2016-09-08 11:40:00,5.18,5.18,5.17,5.18,525840.0,4.954,4.954,4.9444,4.954,525840.0
2016-09-08 11:50:00,5.18,5.19,5.18,5.19,355656.0,4.954,4.9635,4.954,4.9635,355656.0
2016-09-08 12:00:00,5.19,5.19,5.17,5.17,281568.0,4.9635,4.9635,4.9444,4.9444,281568.0
2016-09-08 12:10:00,5.18,5.18,5.17,5.17,284448.0,4.954,4.954,4.9444,4.9444,284448.0
2016-09-08 12:20:00,5.17,5.18,5.16,5.17,646224.0,4.9444,4.954,4.9348,4.9444,646224.0
2016-09-08 12:30:00,5.17,5.17,5.16,5.17,583656.0,4.9444,4.9444,4.9348,4.9444,583656.0
2016-09-08 12:40:00,5.17,5.17,5.16,5.16,462000.0,4.9444,4.9444,4.9348,4.9348,462000.0
2016-09-08 12:50:00,5.16,5.17,5.16,5.16,325824.0,4.9348,4.9444,4.9348,4.9348,325824.0
2016-09-08 13:00:00,5.16,5.16,5.16,5.16,459336.0,4.9348,4.9348,4.9348,4.9348,459336.0
2016-09-08 13:10:00,5.16,5.16,5.15,5.16,126312.0,4.9348,4.9348,4.9253,4.9348,126312.0
2016-09-08 13:20:00,5.16,5.16,5.15,5.15,282408.0,4.9348,4.9348,4.9253,4.9253,282408.0
2016-09-08 13:30:00,5.15,5.15,5.13,5.14,861912.0,4.9253,4.9253,4.9061,4.9157,861912.0
2016-09-08 13:40:00,5.14,5.15,5.13,5.13,702600.0,4.9157,4.9253,4.9061,4.9061,702600.0
2016-09-08 13:50:00,5.13,5.15,5.12,5.15,1357392.0,4.9061,4.9253,4.8966,4.9253,1357392.0
2016-09-08 14:00:00,5.15,5.16,5.14,5.15,1184544.0,4.9253,4.9348,4.9157,4.9253,1184544.0
2016-09-08 14:10:00,5.15,5.15,5.14,5.15,372168.0,4.9253,4.9253,4.9157,4.9253,372168.0
2016-09-08 14:20:00,5.15,5.17,5.15,5.16,715656.0,4.9253,4.9444,4.9253,4.9348,715656.0
2016-09-08 14:30:00,5.15,5.16,5.15,5.15,234912.0,4.9253,4.9348,4.9253,4.9253,234912.0
2016-09-08 14:40:00,5.16,5.17,5.16,5.17,608520.0,4.9348,4.9444,4.9348,4.9444,608520.0
2016-09-08 14:50:00,5.17,5.17,5.16,5.17,436848.0,4.9444,4.9444,4.9348,4.9444,436848.0
2016-09-08 15:00:00,5.17,5.17,5.16,5.17,378792.0,4.9444,4.9444,4.9348,4.9444,378792.0
2016-09-08 15:10:00,5.17,5.17,5.16,5.17,413784.0,4.9444,4.9444,4.9348,4.9444,413784.0
2016-09-08 15:20:00,5.17,5.17,5.16,5.17,579120.0,4.9444,4.9444,4.9348,4.9444,579120.0
2016-09-08 15:30:00,5.17,5.17,5.16,5.17,304440.0,4.9444,4.9444,4.9348,4.9444,304440.0
2016-09-08 15:40:00,5.16,5.17,5.16,5.17,297384.0,4.9348,4.9444,4.9348,4.9444,297384.0
2016-09-08 15:50:00,5.17,5.17,5.16,5.16,1720320.0,4.9444,4.9444,4.9348,4.9348,1720320.0
2016-09-09 09:30:00,5.04,5.06,5.03,5.05,2786736.0,4.8201,4.8392,4.8105,4.8296,2786736.0
2016-09-09 09:40:00,5.05,5.07,5.05,5.05,2109144.0,4.8296,4.8488,4.8296,4.8296,2109144.0
2016-09-09 09:50:00,5.05,5.06,5.03,5.04,2312784.0,4.8296,4.8392,4.8105,4.8201,2312784.0
2016-09-09 10:00:00,5.04,5.04,5.02,5.03,1103352.0,4.8201,4.8201,4.8009,4.8105,1103352.0
2016-09-09 10:10:00,5.02,5.06,5.02,5.04,2326608.0,4.8009,4.8392,4.8009,4.8201,2326608.0
2016-09-09 10:20:00,5.04,5.06,5.03,5.04,1250976.0,4.8201,4.8392,4.8105,4.8201,1250976.0
2016-09-09 10:30:00,5.04,5.05,5.0,5.01,3491904.0,4.8201,4.8296,4.7818,4.7914,3491904.0
2016-09-09 10:40:00,5.01,5.01,4.98,4.99,1982088.0,4.7914,4.7914,4.7627,4.7722,1982088.0
2016-09-09 10:50:00,4.98,5.0,4.98,5.0,947232.0,4.7627,4.7818,4.7627,4.7818,947232.0
2016-09-09 11:00:00,5.0,5.01,4.98,4.99,1746936.0,4.7818,4.7914,4.7627,4.7722,1746936.0
2016-09-09 11:10:00,4.99,4.99,4.97,4.99,2875512.0,4.7722,4.7722,4.7531,4.7722,2875512.0
2016-09-09 11:20:00,4.98,4.99,4.98,4.99,713736.0,4.7627,4.7722,4.7627,4.7722,713736.0
2016-09-09 11:30:00,4.99,4.99,4.97,4.97,1284792.0,4.7722,4.7722,4.7531,4.7531,1284792.0
2016-09-09 11:40:00,4.97,4.98,4.95,4.96,2676384.0,4.7531,4.7627,4.734,4.7436,2676384.0
2016-09-09 11:50:00,4.96,4.96,4.93,4.94,1929192.0,4.7436,4.7436,4.7149,4.7244,1929192.0
2016-09-09 12:00:00,4.94,4.95,4.92,4.93,1885560.0,4.7244,4.734,4.7053,4.7149,1885560.0
2016-09-09 12:10:00,4.93,4.93,4.9,4.91,1235016.0,4.7149,4.7149,4.6862,4.6957,1235016.0
2016-09-09 12:20:00,4.91,4.92,4.9,4.92,1585704.0,4.6957,4.7053,4.6862,4.7053,1585704.0
2016-09-09 12:30:00,4.92,4.92,4.9,4.92,738624.0,4.7053,4.7053,4.6862,4.7053,738624.0
2016-09-09 12:40:00,4.92,4.92,4.9,4.9,1694328.0,4.7053,4.7053,4.6862,4.6862,1694328.0
2016-09-09 12:50:00,4.9,4.91,4.89,4.91,2019168.0,4.6862,4.6957,4.6766,4.6957,2019168.0
2016-09-09 13:00:00,4.91,4.91,4.89,4.89,707424.0,4.6957,4.6957,4.6766,4.6766,707424.0
2016-09-09 13:10:00,4.89,4.89,4.87,4.87,2771568.0,4.6766,4.6766,4.6575,4.6575,2771568.0
2016-09-09 13:20:00,4.88,4.88,4.86,4.88,818544.0,4.667,4.667,4.6479,4.667,818544.0
2016-09-09 13:30:00,4.88,4.89,4.86,4.87,725688.0,4.667,4.6766,4.6479,4.6575,725688.0
2016-09-09 13:40:00,4.87,4.87,4.84,4.85,2220144.0,4.6575,4.6575,4.6288,4.6384,2220144.0
2016-09-09 13:50:00,4.85,4.86,4.84,4.85,1865040.0,4.6384,4.6479,4.6288,4.6384,1865040.0
2016-09-09 14:00:00,4.85,4.85,4.82,4.83,2701992.0,4.6384,4.6384,4.6097,4.6192,2701992.0
2016-09-09 14:10:00,4.83,4.83,4.82,4.83,1871952.0,4.6192,4.6192,4.6097,4.6192,1871952.0
2016-09-09 14:20:00,4.83,4.86,4.83,4.86,1784544.0,4.6192,4.6479,4.6192,4.6479,1784544.0
2016-09-09 14:30:00,4.86,4.88,4.85,4.87,2347848.0,4.6479,4.667,4.6384,4.6575,2347848.0
2016-09-09 14:40:00,4.87,4.87,4.83,4.85,1666008.0,4.6575,4.6575,4.6192,4.6384,1666008.0
2016-09-09 14:50:00,4.85,4.87,4.84,4.86,1014648.0,4.6384,4.6575,4.6288,4.6479,1014648.0
2016-09-09 15:00:00,4.86,4.86,4.83,4.84,764208.0,4.6479,4.6479,4.6192,4.6288,764208.0
2016-09-09 15:10:00,4.84,4.86,4.83,4.85,1424832.0,4.6288,4.6479,4.6192,4.6384,1424832.0
2016-09-09 15:20:00,4.85,4.87,4.84,4.86,1887816.0,4.6384,4.6575,4.6288,4.6479,1887816.0
2016-09-09 15:30:00,4.86,4.86,4.83,4.84,1086720.0,4.6479,4.6479,4.6192,4.6288,1086720.0
2016-09-09 15:40:00,4.84,4.84,4.81,4.82,2515416.0,4.6288,4.6288,4.6001,4.6097,2515416.0
2016-09-09 15:50:00,4.82,4.82,4.77,4.77,4494336.0,4.6097,4.6097,4.5618,4.5618,4494336.0
2016-09-12 09:30:00,4.69,4.81,4.69,4.81,5467896.0,4.4853,4.6001,4.4853,4.6001,5467896.0
2016-09-12 09:40:00,4.81,4.81,4.77,4.78,2611728.0,4.6001,4.6001,4.5618,4.5714,2611728.0
2016-09-12 09:50:00,4.77,4.82,4.77,4.82,2567808.0,4.5618,4.6097,4.5618,4.6097,2567808.0
2016-09-12 10:00:00,4.82,4.85,4.82,4.83,3932664.0,4.6097,4.6384,4.6097,4.6192,3932664.0
2016-09-12 10:10:00,4.82,4.85,4.82,4.85,2093664.0,4.6097,4.6384,4.6097,4.6384,2093664.0
2016-09-12 10:20:00,4.85,4.87,4.84,4.87,2617200.0,4.6384,4.6575,4.6288,4.6575,2617200.0
2016-09-12 10:30:00,4.87,4.88,4.86,4.86,1688640.0,4.6575,4.667,4.6479,4.6479,1688640.0
2016-09-12 10:40:00,4.86,4.88,4.85,4.85,1609296.0,4.6479,4.667,4.6384,4.6384,1609296.0
2016-09-12 10:50:00,4.85,4.88,4.84,4.88,994344.0,4.6384,4.667,4.6288,4.667,994344.0
2016-09-12 11:00:00,4.88,4.91,4.88,4.9,1519680.0,4.667,4.6957,4.667,4.6862,1519680.0
2016-09-12 11:10:00,4.9,4.9,4.88,4.89,1287384.0,4.6862,4.6862,4.667,4.6766,1287384.0
2016-09-12 11:20:00,4.89,4.91,4.89,4.9,899520.0,4.6766,4.6957,4.6766,4.6862,899520.0
2016-09-12 11:30:00,4.9,4.92,4.88,4.92,1532280.0,4.6862,4.7053,4.667,4.7053,1532280.0
2016-09-12 11:40:00,4.92,4.92,4.91,4.91,721752.0,4.7053,4.7053,4.6957,4.6957,721752.0
2016-09-12 11:50:00,4.91,4.93,4.91,4.91,861048.0,4.6957,4.7149,4.6957,4.6957,861048.0
2016-09-12 12:00:00,4.91,4.91,4.9,4.9,590736.0,4.6957,4.6957,4.6862,4.6862,590736.0
2016-09-12 12:10:00,4.9,4.91,4.89,4.89,586920.0,4.6862,4.6957,4.6766,4.6766,586920.0
2016-09-12 12:20:00,4.9,4.91,4.89,4.91,390384.0,4.6862,4.6957,4.6766,4.6957,390384.0
2016-09-12 12:30:00,4.91,4.91,4.9,4.91,660552.0,4.6957,4.6957,4.6862,4.6957,660552.0
2016-09-12 12:40:00,4.91,4.92,4.9,4.92,647208.0,4.6957,4.7053,4.6862,4.7053,647208.0
2016-09-12 12:50:00,4.92,4.95,4.92,4.94,1180536.0,4.7053,4.734,4.7053,4.7244,1180536.0
2016-09-12 13:00:00,4.94,4.95,4.93,4.93,414144.0,4.7244,4.734,4.7149,4.7149,414144.0
2016-09-12 13:10:00,4.93,4.97,4.93,4.94,3580368.0,4.7149,4.7531,4.7149,4.7244,3580368.0
2016-09-12 13:20:00,4.95,4.95,4.9,4.91,2215608.0,4.734,4.734,4.6862,4.6957,2215608.0
2016-09-12 13:30:00,4.91,4.93,4.89,4.93,1573248.0,4.6957,4.7149,4.6766,4.7149,1573248.0
2016-09-12 13:40:00,4.93,4.96,4.91,4.96,1547208.0,4.7149,4.7436,4.6957,4.7436,1547208.0
2016-09-12 13:50:00,4.96,4.98,4.96,4.97,2157288.0,4.7436,4.7627,4.7436,4.7531,2157288.0
2016-09-12 14:00:00,4.97,5.0,4.97,4.99,2129640.0,4.7531,4.7818,4.7531,4.7722,2129640.0
2016-09-12 14:10:00,5.0,5.01,4.99,5.0,726888.0,4.7818,4.7914,4.7722,4.7818,726888.0
2016-09-12 14:20:00,5.0,5.01,4.99,5.0,943728.0,4.7818,4.7914,4.7722,4.7818,943728.0
2016-09-12 14:30:00,5.0,5.02,5.0,5.02,984240.0,4.7818,4.8009,4.7818,4.8009,984240.0
2016-09-12 14:40:00,5.02,5.03,5.01,5.01,802296.0,4.8009,4.8105,4.7914,4.7914,802296.0
2016-09-12 14:50:00,5.02,5.02,5.01,5.02,1054656.0,4.8009,4.8009,4.7914,4.8009,1054656.0
2016-09-12 15:00:00,5.01,5.03,5.01,5.03,719328.0,4.7914,4.8105,4.7914,4.8105,719328.0
2016-09-12 15:10:00,5.03,5.03,5.0,5.01,694872.0,4.8105,4.8105,4.7818,4.7914,694872.0
2016-09-12 15:20:00,5.01,5.02,5.0,5.01,573768.0,4.7914,4.8009,4.7818,4.7914,573768.0
2016-09-12 15:30:00,5.02,5.02,5.01,5.02,1081752.0,4.8009,4.8009,4.7914,4.8009,1081752.0
2016-09-12 15:40:00,5.02,5.05,5.02,5.02,1722552.0,4.8009,4.8296,4.8009,4.8009,1722552.0
2016-09-12 15:50:00,5.02,5.04,5.01,5.02,2186256.0,4.8009,4.8201,4.7914,4.8009,2186256.0
2016-09-13 09:30:00,4.95,5.0,4.94,4.99,4357752.0,4.734,4.7818,4.7244,4.7722,4357752.0
2016-09-13 09:40:00,4.99,4.99,4.94,4.95,2376384.0,4.7722,4.7722,4.7244,4.734,2376384.0
2016-09-13 09:50:00,4.95,4.95,4.91,4.92,2232264.0,4.734,4.734,4.6957,4.7053,2232264.0
2016-09-13 10:00:00,4.91,4.93,4.89,4.91,2170944.0,4.6957,4.7149,4.6766,4.6957,2170944.0
2016-09-13 10:10:00,4.91,4.93,4.89,4.91,1200624.0,4.6957,4.7149,4.6766,4.6957,1200624.0
2016-09-13 10:20:00,4.91,4.92,4.89,4.9,979392.0,4.6957,4.7053,4.6766,4.6862,979392.0
2016-09-13 10:30:00,4.9,4.92,4.89,4.91,1737312.0,4.6862,4.7053,4.6766,4.6957,1737312.0
2016-09-13 10:40:00,4.91,4.94,4.9,4.9,1212312.0,4.6957,4.7244,4.6862,4.6862,1212312.0
2016-09-13 10:50:00,4.9,4.9,4.87,4.88,2596944.0,4.6862,4.6862,4.6575,4.667,2596944.0
2016-09-13 11:00:00,4.88,4.88,4.87,4.87,1048680.0,4.667,4.667,4.6575,4.6575,1048680.0
2016-09-13 11:10:00,4.87,4.87,4.85,4.86,1416816.0,4.6575,4.6575,4.6384,4.6479,1416816.0
2016-09-13 11:20:00,4.86,4.88,4.85,4.85,858312.0,4.6479,4.667,4.6384,4.6384,858312.0
2016-09-13 11:30:00,4.85,4.86,4.84,4.85,1337712.0,4.6384,4.6479,4.6288,4.6384,1337712.0
2016-09-13 11:40:00,4.85,4.87,4.84,4.85,685152.0,4.6384,4.6575,4.6288,4.6384,685152.0
2016-09-13 11:50:00,4.85,4.87,4.85,4.86,559368.0,4.6384,4.6575,4.6384,4.6479,559368.0
2016-09-13 12:00:00,4.86,4.88,4.85,4.87,1155552.0,4.6479,4.667,4.6384,4.6575,1155552.0
2016-09-13 12:10:00,4.87,4.9,4.87,4.89,1345776.0,4.6575,4.6862,4.6575,4.6766,1345776.0
2016-09-13 12:20:00,4.89,4.9,4.86,4.86,1096464.0,4.6766,4.6862,4.6479,4.6479,1096464.0
2016-09-13 12:30:00,4.86,4.87,4.85,4.87,739632.0,4.6479,4.6575,4.6384,4.6575,739632.0
2016-09-13 12:40:00,4.87,4.87,4.85,4.86,552504.0,4.6575,4.6575,4.6384,4.6479,552504.0
2016-09-13 12:50:00,4.85,4.86,4.83,4.85,627456.0,4.6384,4.6479,4.6192,4.6384,627456.0
2016-09-13 13:00:00,4.85,4.85,4.82,4.84,1382520.0,4.6384,4.6384,4.6097,4.6288,1382520.0
2016-09-13 13:10:00,4.84,4.89,4.84,4.89,1944624.0,4.6288,4.6766,4.6288,4.6766,1944624.0
2016-09-13 13:20:00,4.89,4.91,4.88,4.91,1228464.0,4.6766,4.6957,4.667,4.6957,1228464.0
2016-09-13 13:30:00,4.91,4.92,4.88,4.9,1905768.0,4.6957,4.7053,4.667,4.6862,1905768.0
2016-09-13 13:40:00,4.9,4.91,4.88,4.9,1428240.0,4.6862,4.6957,4.667,4.6862,1428240.0
2016-09-13 13:50:00,4.9,4.9,4.87,4.88,1244472.0,4.6862,4.6862,4.6575,4.667,1244472.0
2016-09-13 14:00:00,4.87,4.89,4.86,4.88,967728.0,4.6575,4.6766,4.6479,4.667,967728.0
2016-09-13 14:10:00,4.88,4.88,4.85,4.86,521616.0,4.667,4.667,4.6384,4.6479,521616.0
2016-09-13 14:20:00,4.86,4.87,4.84,4.85,1085088.0,4.6479,4.6575,4.6288,4.6384,1085088.0
2016-09-13 14:30:00,4.84,4.86,4.83,4.86,1413624.0,4.6288,4.6479,4.6192,4.6479,1413624.0
2016-09-13 14:40:00,4.87,4.89,4.86,4.88,935760.0,4.6575,4.6766,4.6479,4.667,935760.0
2016-09-13 14:50:00,4.88,4.89,4.85,4.85,578424.0,4.667,4.6766,4.6384,4.6384,578424.0
2016-09-13 15:00:00,4.85,4.86,4.84,4.86,1078776.0,4.6384,4.6479,4.6288,4.6479,1078776.0
2016-09-13 15:10:00,4.86,4.88,4.83,4.88,1543560.0,4.6479,4.667,4.6192,4.667,1543560.0
2016-09-13 15:20:00,4.88,4.9,4.87,4.89,1181376.0,4.667,4.6862,4.6575,4.6766,1181376.0
2016-09-13 15:30:00,4.89,4.92,4.89,4.91,1764480.0,4.6766,4.7053,4.6766,4.6957,1764480.0
2016-09-13 15:40:00,4.9,4.9,4.86,4.89,1262352.0,4.6862,4.6862,4.6479,4.6766,1262352.0
2016-09-13 15:50:00,4.89,4.93,4.89,4.89,4360008.0,4.6766,4.7149,4.6766,4.6766,4360008.0
2016-09-14 09:30:00,4.91,4.97,4.9,4.97,4978152.0,4.6957,4.7531,4.6862,4.7531,4978152.0
2016-09-14 09:40:00,4.97,4.97,4.93,4.93,2567760.0,4.7531,4.7531,4.7149,4.7149,2567760.0
2016-09-14 09:50:00,4.93,4.97,4.91,4.96,2370720.0,4.7149,4.7531,4.6957,4.7436,2370720.0
2016-09-14 10:00:00,4.96,4.98,4.95,4.98,2181408.0,4.7436,4.7627,4.734,4.7627,2181408.0
2016-09-14 10:10:00,4.98,5.0,4.98,5.0,2471616.0,4.7627,4.7818,4.7627,4.7818,2471616.0
2016-09-14 10:20:00,5.0,5.03,4.99,5.02,1923576.0,4.7818,4.8105,4.7722,4.8009,1923576.0
2016-09-14 10:30:00,5.02,5.04,5.02,5.02,2376792.0,4.8009,4.8201,4.8009,4.8009,2376792.0
2016-09-14 10:40:00,5.01,5.02,5.0,5.01,801720.0,4.7914,4.8009,4.7818,4.7914,801720.0
2016-09-14 10:50:00,5.01,5.01,4.98,4.99,1573344.0,4.7914,4.7914,4.7627,4.7722,1573344.0
2016-09-14 11:00:00,4.99,5.02,4.99,4.99,992064.0,4.7722,4.8009,4.7722,4.7722,992064.0
2016-09-14 11:10:00,5.0,5.02,4.98,5.02,1606800.0,4.7818,4.8009,4.7627,4.8009,1606800.0
2016-09-14 11:20:00,5.02,5.04,5.02,5.03,1064352.0,4.8009,4.8201,4.8009,4.8105,1064352.0
2016-09-14 11:30:00,5.03,5.03,5.0,5.02,1347696.0,4.8105,4.8105,4.7818,4.8009,1347696.0
2016-09-14 11:40:00,5.01,5.03,5.0,5.01,618048.0,4.7914,4.8105,4.7818,4.7914,618048.0
2016-09-14 11:50:00,5.01,5.03,5.01,5.02,731304.0,4.7914,4.8105,4.7914,4.8009,731304.0
2016-09-14 12:00:00,5.02,5.03,5.01,5.02,1172760.0,4.8009,4.8105,4.7914,4.8009,1172760.0
2016-09-14 12:10:00,5.02,5.04,5.02,5.04,872952.0,4.8009,4.8201,4.8009,4.8201,872952.0
2016-09-14 12:20:00,5.04,5.04,5.03,5.03,360888.0,4.8201,4.8201,4.8105,4.8105,360888.0
2016-09-14 12:30:00,5.03,5.04,5.02,5.02,562608.0,4.8105,4.8201,4.8009,4.8009,562608.0
2016-09-14 12:40:00,5.01,5.02,5.0,5.01,1226040.0,4.7914,4.8009,4.7818,4.7914,1226040.0
2016-09-14 12:50:00,5.01,5.02,5.0,5.01,449376.0,4.7914,4.8009,4.7818,4.7914,449376.0
2016-09-14 13:00:00,5.0,5.02,5.0,5.01,285048.0,4.7818,4.8009,4.7818,4.7914,285048.0
2016-09-14 13:10:00,5.01,5.01,5.0,5.01,682152.0,4.7914,4.7914,4.7818,4.7914,682152.0
2016-09-14 13:20:00,5.0,5.02,5.0,5.01,678480.0,4.7818,4.8009,4.7818,4.7914,678480.0
2016-09-14 13:30:00,5.01,5.02,4.99,4.99,1106040.0,4.7914,4.8009,4.7722,4.7722,1106040.0
2016-09-14 13:40:00,4.99,5.0,4.97,4.97,1561464.0,4.7722,4.7818,4.7531,4.7531,1561464.0
2016-09-14 13:50:00,4.96,4.98,4.96,4.97,1247688.0,4.7436,4.7627,4.7436,4.7531,1247688.0
2016-09-14 14:00:00,4.97,4.99,4.95,4.95,1788672.0,4.7531,4.7722,4.734,4.734,1788672.0
2016-09-14 14:10:00,4.95,4.97,4.93,4.97,1242552.0,4.734,4.7531,4.7149,4.7531,1242552.0
2016-09-14 14:20:00,4.97,4.99,4.96,4.97,814992.0,4.7531,4.7722,4.7436,4.7531,814992.0
2016-09-14 14:30:00,4.97,4.97,4.96,4.96,511368.0,4.7531,4.7531,4.7436,4.7436,511368.0
2016-09-14 14:40:00,4.96,4.98,4.96,4.97,1118760.0,4.7436,4.7627,4.7436,4.7531,1118760.0
2016-09-14 14:50:00,4.96,4.99,4.96,4.98,751680.0,4.7436,4.7722,4.7436,4.7627,751680.0
2016-09-14 15:00:00,4.98,4.99,4.95,4.96,819576.0,4.7627,4.7722,4.734,4.7436,819576.0
2016-09-14 15:10:00,4.96,4.96,4.93,4.94,666936.0,4.7436,4.7436,4.7149,4.7244,666936.0
2016-09-14 15:20:00,4.95,4.95,4.91,4.92,1535208.0,4.734,4.734,4.6957,4.7053,1535208.0
2016-09-14 15:30:00,4.92,4.95,4.92,4.94,1121496.0,4.7053,4.734,4.7053,4.7244,1121496.0
2016-09-14 15:40:00,4.94,4.97,4.94,4.97,1139448.0,4.7244,4.7531,4.7244,4.7531,1139448.0
2016-09-14 15:50:00,4.96,4.97,4.94,4.96,2301504.0,4.7436,4.7531,4.7244,4.7436,2301504.0
2016-09-15 09:30:00,4.97,5.02,4.96,4.99,5254656.0,4.7531,4.8009,4.7436,4.7722,5254656.0
2016-09-15 09:40:00,4.99,5.01,4.97,5.0,2343888.0,4.7722,4.7914,4.7531,4.7818,2343888.0
2016-09-15 09:50:00,5.0,5.03,4.99,5.02,2603928.0,4.7818,4.8105,4.7722,4.8009,2603928.0
2016-09-15 10:00:00,5.02,5.04,5.0,5.03,2791632.0,4.8009,4.8201,4.7818,4.8105,2791632.0
2016-09-15 10:10:00,5.03,5.08,5.03,5.08,3725208.0,4.8105,4.8583,4.8105,4.8583,3725208.0
2016-09-15 10:20:00,5.08,5.09,5.07,5.08,1972656.0,4.8583,4.8679,4.8488,4.8583,1972656.0
2016-09-15 10:30:00,5.08,5.1,5.07,5.1,1992768.0,4.8583,4.8774,4.8488,4.8774,1992768.0
2016-09-15 10:40:00,5.1,5.1,5.07,5.1,1754256.0,4.8774,4.8774,4.8488,4.8774,1754256.0
2016-09-15 10:50:00,5.1,5.12,5.1,5.12,1784952.0,4.8774,4.8966,4.8774,4.8966,1784952.0
2016-09-15 11:00:00,5.12,5.14,5.12,5.13,3117312.0,4.8966,4.9157,4.8966,4.9061,3117312.0
2016-09-15 11:10:00,5.13,5.13,5.12,5.13,1251072.0,4.9061,4.9061,4.8966,4.9061,1251072.0
2016-09-15 11:20:00,5.12,5.14,5.12,5.14,1577304.0,4.8966,4.9157,4.8966,4.9157,1577304.0
2016-09-15 11:30:00,5.14,5.16,5.14,5.15,1826088.0,4.9157,4.9348,4.9157,4.9253,1826088.0
2016-09-15 11:40:00,5.15,5.15,5.13,5.13,1935504.0,4.9253,4.9253,4.9061,4.9061,1935504.0
2016-09-15 11:50:00,5.13,5.15,5.13,5.13,1301568.0,4.9061,4.9253,4.9061,4.9061,1301568.0
2016-09-15 12:00:00,5.13,5.15,5.13,5.15,958440.0,4.9061,4.9253,4.9061,4.9253,958440.0
2016-09-15 12:10:00,5.15,5.15,5.14,5.15,697656.0,4.9253,4.9253,4.9157,4.9253,697656.0
2016-09-15 12:20:00,5.15,5.16,5.15,5.15,878736.0,4.9253,4.9348,4.9253,4.9253,878736.0
2016-09-15 12:30:00,5.15,5.15,5.13,5.14,698040.0,4.9253,4.9253,4.9061,4.9157,698040.0
2016-09-15 12:40:00,5.14,5.14,5.12,5.13,1282104.0,4.9157,4.9157,4.8966,4.9061,1282104.0
2016-09-15 12:50:00,5.12,5.13,5.12,5.13,760992.0,4.8966,4.9061,4.8966,4.9061,760992.0
2016-09-15 13:00:00,5.13,5.15,5.13,5.14,795528.0,4.9061,4.9253,4.9061,4.9157,795528.0
2016-09-15 13:10:00,5.14,5.14,5.12,5.14,1044168.0,4.9157,4.9157,4.8966,4.9157,1044168.0
2016-09-15 13:20:00,5.14,5.15,5.13,5.14,496032.0,4.9157,4.9253,4.9061,4.9157,496032.0
2016-09-15 13:30:00,5.14,5.16,5.14,5.16,1375224.0,4.9157,4.9348,4.9157,4.9348,1375224.0
2016-09-15 13:40:00,5.15,5.18,5.15,5.18,2345976.0,4.9253,4.954,4.9253,4.954,2345976.0
2016-09-15 13:50:00,5.18,5.19,5.17,5.18,688200.0,4.954,4.9635,4.9444,4.954,688200.0
2016-09-15 14:00:00,5.19,5.19,5.18,5.18,802584.0,4.9635,4.9635,4.954,4.954,802584.0
2016-09-15 14:10:00,5.18,5.2,5.18,5.2,1018080.0,4.954,4.9731,4.954,4.9731,1018080.0
2016-09-15 14:20:00,5.2,5.21,5.19,5.19,533160.0,4.9731,4.9826,4.9635,4.9635,533160.0
2016-09-15 14:30:00,5.2,5.2,5.19,5.2,463152.0,4.9731,4.9731,4.9635,4.9731,463152.0
2016-09-15 14:40:00,5.2,5.2,5.19,5.2,1053456.0,4.9731,4.9731,4.9635,4.9731,1053456.0
2016-09-15 14:50:00,5.19,5.21,5.19,5.2,1023504.0,4.9635,4.9826,4.9635,4.9731,1023504.0
2016-09-15 15:00:00,5.2,5.21,5.2,5.2,779184.0,4.9731,4.9826,4.9731,4.9731,779184.0
2016-09-15 15:10:00,5.2,5.2,5.18,5.18,1129992.0,4.9731,4.9731,4.954,4.954,1129992.0
2016-09-15 15:20:00,5.18,5.19,5.18,5.19,946224.0,4.954,4.9635,4.954,4.9635,946224.0
2016-09-15 15:30:00,5.19,5.2,5.19,5.2,1021488.0,4.9635,4.9731,4.9635,4.9731,1021488.0
2016-09-15 15:40:00,5.2,5.21,5.2,5.2,1133544.0,4.9731,4.9826,4.9731,4.9731,1133544.0
2016-09-15 15:50:00,5.2,5.2,5.19,5.2,2939040.0,4.9731,4.9731,4.9635,4.9731,2939040.0
2016-09-16 09:30:00,5.18,5.2,5.14,5.16,3334800.0,4.954,4.9731,4.9157,4.9348,3334800.0
2016-09-16 09:40:00,5.16,5.19,5.15,5.17,3582000.0,4.9348,4.9635,4.9253,4.9444,3582000.0
2016-09-16 09:50:00,5.17,5.17,5.14,5.15,1984320.0,4.9444,4.9444,4.9157,4.9253,1984320.0
2016-09-16 10:00:00,5.15,5.15,5.11,5.12,2849232.0,4.9253,4.9253,4.887,4.8966,2849232.0
2016-09-16 10:10:00,5.13,5.16,5.12,5.14,1792296.0,4.9061,4.9348,4.8966,4.9157,1792296.0
2016-09-16 10:20:00,5.14,5.14,5.12,5.13,688272.0,4.9157,4.9157,4.8966,4.9061,688272.0
2016-09-16 10:30:00,5.13,5.16,5.13,5.16,860640.0,4.9061,4.9348,4.9061,4.9348,860640.0
2016-09-16 10:40:00,5.16,5.19,5.16,5.18,1691976.0,4.9348,4.9635,4.9348,4.954,1691976.0
2016-09-16 10:50:00,5.18,5.18,5.15,5.15,1037064.0,4.954,4.954,4.9253,4.9253,1037064.0
2016-09-16 11:00:00,5.15,5.15,5.13,5.13,419184.0,4.9253,4.9253,4.9061,4.9061,419184.0
2016-09-16 11:10:00,5.13,5.15,5.13,5.14,894768.0,4.9061,4.9253,4.9061,4.9157,894768.0
2016-09-16 11:20:00,5.14,5.16,5.14,5.14,769416.0,4.9157,4.9348,4.9157,4.9157,769416.0
2016-09-16 11:30:00,5.15,5.16,5.14,5.16,582528.0,4.9253,4.9348,4.9157,4.9348,582528.0
2016-09-16 11:40:00,5.16,5.17,5.15,5.16,769872.0,4.9348,4.9444,4.9253,4.9348,769872.0
2016-09-16 11:50:00,5.16,5.16,5.15,5.16,436152.0,4.9348,4.9348,4.9253,4.9348,436152.0
2016-09-16 12:00:00,5.15,5.17,5.15,5.17,680160.0,4.9253,4.9444,4.9253,4.9444,680160.0
2016-09-16 12:10:00,5.17,5.17,5.16,5.17,613032.0,4.9444,4.9444,4.9348,4.9444,613032.0
2016-09-16 12:20:00,5.17,5.18,5.17,5.18,943224.0,4.9444,4.954,4.9444,4.954,943224.0
2016-09-16 12:30:00,5.18,5.18,5.17,5.17,433080.0,4.954,4.954,4.9444,4.9444,433080.0
2016-09-16 12:40:00,5.17,5.17,5.15,5.16,530256.0,4.9444,4.9444,4.9253,4.9348,530256.0
2016-09-16 12:50:00,5.16,5.17,5.15,5.16,231312.0,4.9348,4.9444,4.9253,4.9348,231312.0
2016-09-16 13:00:00,5.16,5.16,5.15,5.16,392424.0,4.9348,4.9348,4.9253,4.9348,392424.0
2016-09-16 13:10:00,5.15,5.16,5.14,5.15,363096.0,4.9253,4.9348,4.9157,4.9253,363096.0
2016-09-16 13:20:00,5.14,5.15,5.14,5.14,364056.0,4.9157,4.9253,4.9157,4.9157,364056.0
2016-09-16 13:30:00,5.14,5.15,5.13,5.14,360288.0,4.9157,4.9253,4.9061,4.9157,360288.0
2016-09-16 13:40:00,5.14,5.14,5.12,5.13,691872.0,4.9157,4.9157,4.8966,4.9061,691872.0
2016-09-16 13:50:00,5.13,5.14,5.13,5.13,541200.0,4.9061,4.9157,4.9061,4.9061,541200.0
2016-09-16 14:00:00,5.13,5.15,5.12,5.15,535488.0,4.9061,4.9253,4.8966,4.9253,535488.0
2016-09-16 14:10:00,5.15,5.16,5.14,5.15,387600.0,4.9253,4.9348,4.9157,4.9253,387600.0
2016-09-16 14:20:00,5.15,5.16,5.15,5.15,291888.0,4.9253,4.9348,4.9253,4.9253,291888.0
2016-09-16 14:30:00,5.15,5.17,5.15,5.16,496176.0,4.9253,4.9444,4.9253,4.9348,496176.0
2016-09-16 14:40:00,5.16,5.18,5.16,5.17,698112.0,4.9348,4.954,4.9348,4.9444,698112.0
2016-09-16 14:50:00,5.17,5.17,5.15,5.15,305160.0,4.9444,4.9444,4.9253,4.9253,305160.0
2016-09-16 15:00:00,5.15,5.17,5.15,5.17,350760.0,4.9253,4.9444,4.9253,4.9444,350760.0
2016-09-16 15:10:00,5.16,5.17,5.16,5.17,355272.0,4.9348,4.9444,4.9348,4.9444,355272.0
2016-09-16 15:20:00,5.17,5.17,5.16,5.17,500592.0,4.9444,4.9444,4.9348,4.9444,500592.0
2016-09-16 15:30:00,5.17,5.2,5.17,5.19,1150680.0,4.9444,4.9731,4.9444,4.9635,1150680.0
2016-09-16 15:40:00,5.19,5.2,5.18,5.2,1312368.0,4.9635,4.9731,4.954,4.9731,1312368.0
2016-09-16 15:50:00,5.2,5.2,5.18,5.19,2001360.0,4.9731,4.9731,4.954,4.9635,2001360.0
2016-09-19 09:30:00,5.22,5.25,5.22,5.24,3917400.0,4.9922,5.0209,4.9922,5.0113,3917400.0
2016-09-19 09:40:00,5.24,5.25,5.22,5.24,1446240.0,5.0113,5.0209,4.9922,5.0113,1446240.0
2016-09-19 09:50:00,5.24,5.27,5.24,5.27,2118984.0,5.0113,5.04,5.0113,5.04,2118984.0
2016-09-19 10:00:00,5.27,5.27,5.25,5.25,1605240.0,5.04,5.04,5.0209,5.0209,1605240.0
2016-09-19 10:10:00,5.25,5.25,5.24,5.24,966024.0,5.0209,5.0209,5.0113,5.0113,966024.0
2016-09-19 10:20:00,5.25,5.25,5.22,5.23,1467408.0,5.0209,5.0209,4.9922,5.0018,1467408.0
2016-09-19 10:30:00,5.23,5.24,5.2,5.21,1957560.0,5.0018,5.0113,4.9731,4.9826,1957560.0
2016-09-19 10:40:00,5.21,5.21,5.2,5.2,1135896.0,4.9826,4.9826,4.9731,4.9731,1135896.0
2016-09-19 10:50:00,5.2,5.2,5.18,5.19,484752.0,4.9731,4.9731,4.954,4.9635,484752.0
2016-09-19 11:00:00,5.19,5.2,5.18,5.2,800688.0,4.9635,4.9731,4.954,4.9731,800688.0
2016-09-19 11:10:00,5.2,5.21,5.2,5.21,540696.0,4.9731,4.9826,4.9731,4.9826,540696.0
2016-09-19 11:20:00,5.2,5.21,5.19,5.2,1183560.0,4.9731,4.9826,4.9635,4.9731,1183560.0
2016-09-19 11:30:00,5.2,5.21,5.19,5.21,801744.0,4.9731,4.9826,4.9635,4.9826,801744.0
2016-09-19 11:40:00,5.21,5.21,5.2,5.21,753576.0,4.9826,4.9826,4.9731,4.9826,753576.0
2016-09-19 11:50:00,5.21,5.22,5.21,5.21,547056.0,4.9826,4.9922,4.9826,4.9826,547056.0
2016-09-19 12:00:00,5.21,5.22,5.2,5.2,394896.0,4.9826,4.9922,4.9731,4.9731,394896.0
2016-09-19 12:10:00,5.2,5.2,5.14,5.15,2790480.0,4.9731,4.9731,4.9157,4.9253,2790480.0
2016-09-19 12:20:00,5.15,5.16,5.14,5.15,1298928.0,4.9253,4.9348,4.9157,4.9253,1298928.0
2016-09-19 12:30:00,5.15,5.16,5.15,5.15,588336.0,4.9253,4.9348,4.9253,4.9253,588336.0
2016-09-19 12:40:00,5.15,5.16,5.15,5.15,340224.0,4.9253,4.9348,4.9253,4.9253,340224.0
2016-09-19 12:50:00,5.15,5.16,5.14,5.14,447360.0,4.9253,4.9348,4.9157,4.9157,447360.0
2016-09-19 13:00:00,5.13,5.15,5.13,5.15,1057512.0,4.9061,4.9253,4.9061,4.9253,1057512.0
2016-09-19 13:10:00,5.15,5.15,5.14,5.14,188256.0,4.9253,4.9253,4.9157,4.9157,188256.0
2016-09-19 13:20:00,5.14,5.14,5.13,5.14,692784.0,4.9157,4.9157,4.9061,4.9157,692784.0
2016-09-19 13:30:00,5.13,5.13,5.09,5.1,1842240.0,4.9061,4.9061,4.8679,4.8774,1842240.0
2016-09-19 13:40:00,5.1,5.11,5.09,5.11,1141488.0,4.8774,4.887,4.8679,4.887,1141488.0
2016-09-19 13:50:00,5.11,5.13,5.1,5.13,658464.0,4.887,4.9061,4.8774,4.9061,658464.0
2016-09-19 14:00:00,5.13,5.14,5.12,5.14,635448.0,4.9061,4.9157,4.8966,4.9157,635448.0
2016-09-19 14:10:00,5.14,5.16,5.14,5.15,563448.0,4.9157,4.9348,4.9157,4.9253,563448.0
2016-09-19 14:20:00,5.15,5.15,5.14,5.15,282984.0,4.9253,4.9253,4.9157,4.9253,282984.0
2016-09-19 14:30:00,5.15,5.16,5.15,5.16,1016880.0,4.9253,4.9348,4.9253,4.9348,1016880.0
2016-09-19 14:40:00,5.15,5.17,5.15,5.17,707472.0,4.9253,4.9444,4.9253,4.9444,707472.0
2016-09-19 14:50:00,5.17,5.18,5.16,5.17,592680.0,4.9444,4.954,4.9348,4.9444,592680.0
2016-09-19 15:00:00,5.17,5.17,5.15,5.16,736344.0,4.9444,4.9444,4.9253,4.9348,736344.0
2016-09-19 15:10:00,5.15,5.16,5.13,5.14,582624.0,4.9253,4.9348,4.9061,4.9157,582624.0
2016-09-19 15:20:00,5.14,5.16,5.13,5.13,763560.0,4.9157,4.9348,4.9061,4.9061,763560.0
2016-09-19 15:30:00,5.13,5.14,5.11,5.13,877944.0,4.9061,4.9157,4.887,4.9061,877944.0
2016-09-19 15:40:00,5.13,5.14,5.12,5.13,430368.0,4.9061,4.9157,4.8966,4.9061,430368.0
2016-09-19 15:50:00,5.13,5.13,5.11,5.12,1972008.0,4.9061,4.9061,4.887,4.8966,1972008.0
2016-09-20 09:30:00,5.17,5.18,5.16,5.16,2185296.0,4.9444,4.954,4.9348,4.9348,2185296.0
2016-09-20 09:40:00,5.16,5.18,5.16,5.17,1322232.0,4.9348,4.954,4.9348,4.9444,1322232.0
2016-09-20 09:50:00,5.17,5.2,5.17,5.2,1984392.0,4.9444,4.9731,4.9444,4.9731,1984392.0
2016-09-20 10:00:00,5.2,5.21,5.18,5.19,1412904.0,4.9731,4.9826,4.954,4.9635,1412904.0
2016-09-20 10:10:00,5.19,5.19,5.16,5.17,860568.0,4.9635,4.9635,4.9348,4.9444,860568.0
2016-09-20 10:20:00,5.17,5.18,5.16,5.17,501144.0,4.9444,4.954,4.9348,4.9444,501144.0
2016-09-20 10:30:00,5.17,5.18,5.13,5.14,1784544.0,4.9444,4.954,4.9061,4.9157,1784544.0
2016-09-20 10:40:00,5.13,5.16,5.13,5.16,741768.0,4.9061,4.9348,4.9061,4.9348,741768.0
2016-09-20 10:50:00,5.16,5.17,5.15,5.16,329064.0,4.9348,4.9444,4.9253,4.9348,329064.0
2016-09-20 11:00:00,5.16,5.18,5.16,5.18,474408.0,4.9348,4.954,4.9348,4.954,474408.0
2016-09-20 11:10:00,5.18,5.18,5.17,5.17,441144.0,4.954,4.954,4.9444,4.9444,441144.0
2016-09-20 11:20:00,5.17,5.18,5.15,5.15,460824.0,4.9444,4.954,4.9253,4.9253,460824.0
2016-09-20 11:30:00,5.16,5.16,5.15,5.15,498264.0,4.9348,4.9348,4.9253,4.9253,498264.0
2016-09-20 11:40:00,5.15,5.16,5.15,5.16,939720.0,4.9253,4.9348,4.9253,4.9348,939720.0
2016-09-20 11:50:00,5.16,5.16,5.14,5.14,945504.0,4.9348,4.9348,4.9157,4.9157,945504.0
2016-09-20 12:00:00,5.14,5.15,5.14,5.15,510408.0,4.9157,4.9253,4.9157,4.9253,510408.0
2016-09-20 12:10:00,5.15,5.15,5.14,5.14,542472.0,4.9253,4.9253,4.9157,4.9157,542472.0
2016-09-20 12:20:00,5.15,5.16,5.15,5.16,605592.0,4.9253,4.9348,4.9253,4.9348,605592.0
2016-09-20 12:30:00,5.16,5.16,5.14,5.16,601080.0,4.9348,4.9348,4.9157,4.9348,601080.0
2016-09-20 12:40:00,5.16,5.16,5.13,5.13,403920.0,4.9348,4.9348,4.9061,4.9061,403920.0
2016-09-20 12:50:00,5.13,5.15,5.13,5.13,616104.0,4.9061,4.9253,4.9061,4.9061,616104.0
2016-09-20 13:00:00,5.13,5.13,5.12,5.13,629064.0,4.9061,4.9061,4.8966,4.9061,629064.0
2016-09-20 13:10:00,5.13,5.14,5.13,5.14,862416.0,4.9061,4.9157,4.9061,4.9157,862416.0
2016-09-20 13:20:00,5.14,5.14,5.13,5.13,483528.0,4.9157,4.9157,4.9061,4.9061,483528.0
2016-09-20 13:30:00,5.13,5.15,5.13,5.15,462576.0,4.9061,4.9253,4.9061,4.9253,462576.0
2016-09-20 13:40:00,5.15,5.15,5.14,5.15,696960.0,4.9253,4.9253,4.9157,4.9253,696960.0
2016-09-20 13:50:00,5.15,5.17,5.15,5.16,541200.0,4.9253,4.9444,4.9253,4.9348,541200.0
2016-09-20 14:00:00,5.16,5.17,5.16,5.17,627000.0,4.9348,4.9444,4.9348,4.9444,627000.0
2016-09-20 14:10:00,5.17,5.17,5.16,5.17,394584.0,4.9444,4.9444,4.9348,4.9444,394584.0
2016-09-20 14:20:00,5.17,5.17,5.15,5.16,476568.0,4.9444,4.9444,4.9253,4.9348,476568.0
2016-09-20 14:30:00,5.16,5.18,5.16,5.18,435072.0,4.9348,4.954,4.9348,4.954,435072.0
2016-09-20 14:40:00,5.17,5.18,5.16,5.17,399432.0,4.9444,4.954,4.9348,4.9444,399432.0
2016-09-20 14:50:00,5.17,5.18,5.17,5.18,414024.0,4.9444,4.954,4.9444,4.954,414024.0
2016-09-20 15:00:00,5.18,5.18,5.17,5.17,721896.0,4.954,4.954,4.9444,4.9444,721896.0
2016-09-20 15:10:00,5.17,5.18,5.17,5.18,363240.0,4.9444,4.954,4.9444,4.954,363240.0
2016-09-20 15:20:00,5.18,5.18,5.17,5.18,130080.0,4.954,4.954,4.9444,4.954,130080.0
2016-09-20 15:30:00,5.18,5.18,5.17,5.18,502512.0,4.954,4.954,4.9444,4.954,502512.0
2016-09-20 15:40:00,5.18,5.18,5.16,5.17,570864.0,4.954,4.954,4.9348,4.9444,570864.0
2016-09-20 15:50:00,5.17,5.17,5.15,5.15,1327704.0,4.9444,4.9444,4.9253,4.9253,1327704.0
2016-09-21 09:30:00,5.21,5.22,5.19,5.21,3097992.0,4.9826,4.9922,4.9635,4.9826,3097992.0
2016-09-21 09:40:00,5.21,5.22,5.2,5.21,1261464.0,4.9826,4.9922,4.9731,4.9826,1261464.0
2016-09-21 09:50:00,5.21,5.23,5.21,5.23,1117488.0,4.9826,5.0018,4.9826,5.0018,1117488.0
2016-09-21 10:00:00,5.23,5.24,5.22,5.22,1147416.0,5.0018,5.0113,4.9922,4.9922,1147416.0
2016-09-21 10:10:00,5.22,5.23,5.22,5.22,844704.0,4.9922,5.0018,4.9922,4.9922,844704.0
2016-09-21 10:20:00,5.23,5.23,5.21,5.22,808080.0,5.0018,5.0018,4.9826,4.9922,808080.0
2016-09-21 10:30:00,5.22,5.23,5.21,5.23,1138920.0,4.9922,5.0018,4.9826,5.0018,1138920.0
2016-09-21 10:40:00,5.22,5.24,5.21,5.21,1517784.0,4.9922,5.0113,4.9826,4.9826,1517784.0
2016-09-21 10:50:00,5.21,5.22,5.2,5.2,1119168.0,4.9826,4.9922,4.9731,4.9731,1119168.0
2016-09-21 11:00:00,5.2,5.2,5.18,5.18,694776.0,4.9731,4.9731,4.954,4.954,694776.0
2016-09-21 11:10:00,5.18,5.19,5.17,5.17,843960.0,4.954,4.9635,4.9444,4.9444,843960.0
2016-09-21 11:20:00,5.17,5.18,5.17,5.18,630624.0,4.9444,4.954,4.9444,4.954,630624.0
2016-09-21 11:30:00,5.18,5.18,5.15,5.17,1459560.0,4.954,4.954,4.9253,4.9444,1459560.0
2016-09-21 11:40:00,5.17,5.17,5.16,5.17,774576.0,4.9444,4.9444,4.9348,4.9444,774576.0
2016-09-21 11:50:00,5.17,5.17,5.15,5.15,1225464.0,4.9444,4.9444,4.9253,4.9253,1225464.0
2016-09-21 12:00:00,5.16,5.17,5.15,5.16,651432.0,4.9348,4.9444,4.9253,4.9348,651432.0
2016-09-21 12:10:00,5.16,5.16,5.12,5.12,1494240.0,4.9348,4.9348,4.8966,4.8966,1494240.0
2016-09-21 12:20:00,5.12,5.13,5.12,5.13,1113792.0,4.8966,4.9061,4.8966,4.9061,1113792.0
2016-09-21 12:30:00,5.13,5.14,5.12,5.12,648528.0,4.9061,4.9157,4.8966,4.8966,648528.0
2016-09-21 12:40:00,5.12,5.14,5.12,5.13,703272.0,4.8966,4.9157,4.8966,4.9061,703272.0
2016-09-21 12:50:00,5.13,5.16,5.13,5.16,820032.0,4.9061,4.9348,4.9061,4.9348,820032.0
2016-09-21 13:00:00,5.16,5.17,5.16,5.16,834816.0,4.9348,4.9444,4.9348,4.9348,834816.0
2016-09-21 13:10:00,5.16,5.16,5.15,5.15,403680.0,4.9348,4.9348,4.9253,4.9253,403680.0
2016-09-21 13:20:00,5.16,5.16,5.14,5.15,515304.0,4.9348,4.9348,4.9157,4.9253,515304.0
2016-09-21 13:30:00,5.15,5.16,5.15,5.15,319200.0,4.9253,4.9348,4.9253,4.9253,319200.0
2016-09-21 13:40:00,5.15,5.17,5.14,5.16,958200.0,4.9253,4.9444,4.9157,4.9348,958200.0
2016-09-21 13:50:00,5.16,5.17,5.15,5.16,1555608.0,4.9348,4.9444,4.9253,4.9348,1555608.0
2016-09-21 14:00:00,5.16,5.23,5.13,5.21,6395304.0,4.9348,5.0018,4.9061,4.9826,6395304.0
2016-09-21 14:10:00,5.21,5.24,5.2,5.21,3758856.0,4.9826,5.0113,4.9731,4.9826,3758856.0
2016-09-21 14:20:00,5.21,5.22,5.16,5.17,3723384.0,4.9826,4.9922,4.9348,4.9444,3723384.0
2016-09-21 14:30:00,5.17,5.22,5.17,5.21,2228640.0,4.9444,4.9922,4.9444,4.9826,2228640.0
2016-09-21 14:40:00,5.21,5.24,5.21,5.22,2292864.0,4.9826,5.0113,4.9826,4.9922,2292864.0
2016-09-21 14:50:00,5.22,5.26,5.22,5.25,2936904.0,4.9922,5.0305,4.9922,5.0209,2936904.0
2016-09-21 15:00:00,5.25,5.28,5.24,5.26,2140824.0,5.0209,5.0496,5.0113,5.0305,2140824.0
2016-09-21 15:10:00,5.26,5.29,5.26,5.28,2312688.0,5.0305,5.0592,5.0305,5.0496,2312688.0
2016-09-21 15:20:00,5.28,5.29,5.27,5.27,1424472.0,5.0496,5.0592,5.04,5.04,1424472.0
2016-09-21 15:30:00,5.28,5.3,5.28,5.3,2211264.0,5.0496,5.0687,5.0496,5.0687,2211264.0
2016-09-21 15:40:00,5.3,5.31,5.3,5.31,2716440.0,5.0687,5.0783,5.0687,5.0783,2716440.0
2016-09-21 15:50:00,5.31,5.32,5.3,5.3,3366192.0,5.0783,5.0878,5.0687,5.0687,3366192.0
2016-09-22 09:30:00,5.39,5.41,5.37,5.39,4287384.0,5.1548,5.1739,5.1357,5.1548,4287384.0
2016-09-22 09:40:00,5.39,5.4,5.38,5.39,2000784.0,5.1548,5.1644,5.1452,5.1548,2000784.0
2016-09-22 09:50:00,5.39,5.4,5.39,5.39,1057008.0,5.1548,5.1644,5.1548,5.1548,1057008.0
2016-09-22 10:00:00,5.39,5.4,5.38,5.38,2122800.0,5.1548,5.1644,5.1452,5.1452,2122800.0
2016-09-22 10:10:00,5.38,5.39,5.38,5.39,756648.0,5.1452,5.1548,5.1452,5.1548,756648.0
2016-09-22 10:20:00,5.39,5.41,5.38,5.41,1245312.0,5.1548,5.1739,5.1452,5.1739,1245312.0
2016-09-22 10:30:00,5.41,5.43,5.41,5.42,1849632.0,5.1739,5.193,5.1739,5.1835,1849632.0
2016-09-22 10:40:00,5.42,5.42,5.4,5.4,2590728.0,5.1835,5.1835,5.1644,5.1644,2590728.0
2016-09-22 10:50:00,5.4,5.4,5.39,5.39,871488.0,5.1644,5.1644,5.1548,5.1548,871488.0
2016-09-22 11:00:00,5.39,5.4,5.39,5.4,655128.0,5.1548,5.1644,5.1548,5.1644,655128.0
2016-09-22 11:10:00,5.4,5.4,5.39,5.4,694032.0,5.1644,5.1644,5.1548,5.1644,694032.0
2016-09-22 11:20:00,5.4,5.41,5.39,5.4,640704.0,5.1644,5.1739,5.1548,5.1644,640704.0
2016-09-22 11:30:00,5.39,5.41,5.39,5.41,291048.0,5.1548,5.1739,5.1548,5.1739,291048.0
2016-09-22 11:40:00,5.41,5.41,5.4,5.41,362832.0,5.1739,5.1739,5.1644,5.1739,362832.0
2016-09-22 11:50:00,5.4,5.41,5.4,5.4,464616.0,5.1644,5.1739,5.1644,5.1644,464616.0
2016-09-22 12:00:00,5.4,5.41,5.4,5.4,471504.0,5.1644,5.1739,5.1644,5.1644,471504.0
2016-09-22 12:10:00,5.4,5.41,5.4,5.41,221328.0,5.1644,5.1739,5.1644,5.1739,221328.0
2016-09-22 12:20:00,5.41,5.41,5.4,5.41,271560.0,5.1739,5.1739,5.1644,5.1739,271560.0
2016-09-22 12:30:00,5.41,5.42,5.41,5.41,556608.0,5.1739,5.1835,5.1739,5.1739,556608.0
2016-09-22 12:40:00,5.41,5.42,5.41,5.41,420840.0,5.1739,5.1835,5.1739,5.1739,420840.0
2016-09-22 12:50:00,5.41,5.42,5.41,5.42,719472.0,5.1739,5.1835,5.1739,5.1835,719472.0
2016-09-22 13:00:00,5.42,5.44,5.42,5.43,593376.0,5.1835,5.2026,5.1835,5.193,593376.0
2016-09-22 13:10:00,5.43,5.44,5.43,5.43,353352.0,5.193,5.2026,5.193,5.193,353352.0
2016-09-22 13:20:00,5.43,5.43,5.43,5.43,309768.0,5.193,5.193,5.193,5.193,309768.0
2016-09-22 13:30:00,5.43,5.44,5.43,5.44,347472.0,5.193,5.2026,5.193,5.2026,347472.0
2016-09-22 13:40:00,5.44,5.44,5.42,5.43,649056.0,5.2026,5.2026,5.1835,5.193,649056.0
2016-09-22 13:50:00,5.42,5.43,5.42,5.42,282552.0,5.1835,5.193,5.1835,5.1835,282552.0
2016-09-22 14:00:00,5.42,5.43,5.42,5.43,347736.0,5.1835,5.193,5.1835,5.193,347736.0
2016-09-22 14:10:00,5.43,5.43,5.39,5.4,1627584.0,5.193,5.193,5.1548,5.1644,1627584.0
2016-09-22 14:20:00,5.4,5.4,5.39,5.4,423600.0,5.1644,5.1644,5.1548,5.1644,423600.0
2016-09-22 14:30:00,5.39,5.4,5.38,5.4,449856.0,5.1548,5.1644,5.1452,5.1644,449856.0
2016-09-22 14:40:00,5.4,5.41,5.4,5.41,418656.0,5.1644,5.1739,5.1644,5.1739,418656.0
2016-09-22 14:50:00,5.41,5.42,5.4,5.42,1076784.0,5.1739,5.1835,5.1644,5.1835,1076784.0
2016-09-22 15:00:00,5.42,5.43,5.42,5.42,764568.0,5.1835,5.193,5.1835,5.1835,764568.0
2016-09-22 15:10:00,5.42,5.42,5.41,5.42,568704.0,5.1835,5.1835,5.1739,5.1835,568704.0
2016-09-22 15:20:00,5.42,5.43,5.41,5.42,371448.0,5.1835,5.193,5.1739,5.1835,371448.0
2016-09-22 15:30:00,5.42,5.44,5.42,5.43,827760.0,5.1835,5.2026,5.1835,5.193,827760.0
2016-09-22 15:40:00,5.43,5.43,5.43,5.43,875208.0,5.193,5.193,5.193,5.193,875208.0
2016-09-22 15:50:00,5.43,5.43,5.42,5.42,2024136.0,5.193,5.193,5.1835,5.1835,2024136.0
2016-09-23 09:30:00,5.4,5.4,5.38,5.39,2412264.0,5.1644,5.1644,5.1452,5.1548,2412264.0
2016-09-23 09:40:00,5.39,5.39,5.37,5.38,2240064.0,5.1548,5.1548,5.1357,5.1452,2240064.0
2016-09-23 09:50:00,5.38,5.38,5.37,5.37,1492200.0,5.1452,5.1452,5.1357,5.1357,1492200.0
2016-09-23 10:00:00,5.37,5.38,5.36,5.36,877296.0,5.1357,5.1452,5.1261,5.1261,877296.0
2016-09-23 10:10:00,5.36,5.37,5.35,5.36,1263336.0,5.1261,5.1357,5.1165,5.1261,1263336.0
2016-09-23 10:20:00,5.36,5.37,5.36,5.36,929664.0,5.1261,5.1357,5.1261,5.1261,929664.0
2016-09-23 10:30:00,5.37,5.37,5.35,5.36,819720.0,5.1357,5.1357,5.1165,5.1261,819720.0
2016-09-23 10:40:00,5.36,5.38,5.36,5.37,2729160.0,5.1261,5.1452,5.1261,5.1357,2729160.0
2016-09-23 10:50:00,5.37,5.37,5.36,5.37,732888.0,5.1357,5.1357,5.1261,5.1357,732888.0
2016-09-23 11:00:00,5.36,5.38,5.36,5.37,624480.0,5.1261,5.1452,5.1261,5.1357,624480.0
2016-09-23 11:10:00,5.37,5.38,5.37,5.37,476832.0,5.1357,5.1452,5.1357,5.1357,476832.0
2016-09-23 11:20:00,5.37,5.38,5.36,5.38,414216.0,5.1357,5.1452,5.1261,5.1452,414216.0
2016-09-23 11:30:00,5.38,5.39,5.38,5.38,714000.0,5.1452,5.1548,5.1452,5.1452,714000.0
2016-09-23 11:40:00,5.39,5.39,5.37,5.37,426696.0,5.1548,5.1548,5.1357,5.1357,426696.0
2016-09-23 11:50:00,5.38,5.38,5.37,5.37,695832.0,5.1452,5.1452,5.1357,5.1357,695832.0
2016-09-23 12:00:00,5.37,5.38,5.37,5.38,352584.0,5.1357,5.1452,5.1357,5.1452,352584.0
2016-09-23 12:10:00,5.38,5.39,5.38,5.38,418632.0,5.1452,5.1548,5.1452,5.1452,418632.0
2016-09-23 12:20:00,5.38,5.39,5.38,5.38,307320.0,5.1452,5.1548,5.1452,5.1452,307320.0
2016-09-23 12:30:00,5.39,5.39,5.38,5.38,394872.0,5.1548,5.1548,5.1452,5.1452,394872.0
2016-09-23 12:40:00,5.38,5.38,5.37,5.37,326328.0,5.1452,5.1452,5.1357,5.1357,326328.0
2016-09-23 12:50:00,5.37,5.38,5.37,5.38,359256.0,5.1357,5.1452,5.1357,5.1452,359256.0
2016-09-23 13:00:00,5.38,5.38,5.37,5.37,408216.0,5.1452,5.1452,5.1357,5.1357,408216.0
2016-09-23 13:10:00,5.37,5.37,5.36,5.36,861672.0,5.1357,5.1357,5.1261,5.1261,861672.0
2016-09-23 13:20:00,5.36,5.37,5.36,5.37,563280.0,5.1261,5.1357,5.1261,5.1357,563280.0
2016-09-23 13:30:00,5.37,5.37,5.36,5.36,325896.0,5.1357,5.1357,5.1261,5.1261,325896.0
2016-09-23 13:40:00,5.36,5.36,5.34,5.34,853488.0,5.1261,5.1261,5.107,5.107,853488.0
2016-09-23 13:50:00,5.34,5.34,5.3,5.31,2196960.0,5.107,5.107,5.0687,5.0783,2196960.0
2016-09-23 14:00:00,5.31,5.33,5.3,5.33,1562040.0,5.0783,5.0974,5.0687,5.0974,1562040.0
2016-09-23 14:10:00,5.33,5.34,5.32,5.34,710352.0,5.0974,5.107,5.0878,5.107,710352.0
2016-09-23 14:20:00,5.34,5.34,5.33,5.34,519336.0,5.107,5.107,5.0974,5.107,519336.0
2016-09-23 14:30:00,5.33,5.34,5.33,5.33,449904.0,5.0974,5.107,5.0974,5.0974,449904.0
2016-09-23 14:40:00,5.33,5.34,5.33,5.34,353736.0,5.0974,5.107,5.0974,5.107,353736.0
2016-09-23 14:50:00,5.33,5.34,5.33,5.33,201480.0,5.0974,5.107,5.0974,5.0974,201480.0
2016-09-23 15:00:00,5.33,5.35,5.33,5.34,976728.0,5.0974,5.1165,5.0974,5.107,976728.0
2016-09-23 15:10:00,5.34,5.34,5.33,5.33,327432.0,5.107,5.107,5.0974,5.0974,327432.0
2016-09-23 15:20:00,5.33,5.34,5.32,5.34,479256.0,5.0974,5.107,5.0878,5.107,479256.0
2016-09-23 15:30:00,5.34,5.36,5.33,5.33,850968.0,5.107,5.1261,5.0974,5.0974,850968.0
2016-09-23 15:40:00,5.33,5.33,5.32,5.32,543456.0,5.0974,5.0974,5.0878,5.0878,543456.0
2016-09-23 15:50:00,5.32,5.34,5.31,5.32,1531392.0,5.0878,5.107,5.0783,5.0878,1531392.0
2016-09-26 09:30:00,5.23,5.23,5.18,5.18,4392120.0,5.0018,5.0018,4.954,4.954,4392120.0
2016-09-26 09:40:00,5.18,5.19,5.18,5.19,2227200.0,4.954,4.9635,4.954,4.9635,2227200.0
2016-09-26 09:50:00,5.19,5.2,5.19,5.19,1869960.0,4.9635,4.9731,4.9635,4.9635,1869960.0
2016-09-26 10:00:00,5.19,5.21,5.18,5.21,1951704.0,4.9635,4.9826,4.954,4.9826,1951704.0
2016-09-26 10:10:00,5.21,5.24,5.21,5.23,1073928.0,4.9826,5.0113,4.9826,5.0018,1073928.0
2016-09-26 10:20:00,5.23,5.23,5.22,5.22,366216.0,5.0018,5.0018,4.9922,4.9922,366216.0
2016-09-26 10:30:00,5.22,5.25,5.22,5.23,1042608.0,4.9922,5.0209,4.9922,5.0018,1042608.0
2016-09-26 10:40:00,5.23,5.23,5.21,5.22,429408.0,5.0018,5.0018,4.9826,4.9922,429408.0
2016-09-26 10:50:00,5.22,5.22,5.21,5.21,1028928.0,4.9922,4.9922,4.9826,4.9826,1028928.0
2016-09-26 11:00:00,5.21,5.21,5.19,5.2,666384.0,4.9826,4.9826,4.9635,4.9731,666384.0
2016-09-26 11:10:00,5.2,5.2,5.18,5.19,1288200.0,4.9731,4.9731,4.954,4.9635,1288200.0
2016-09-26 11:20:00,5.19,5.2,5.18,5.19,889176.0,4.9635,4.9731,4.954,4.9635,889176.0
2016-09-26 11:30:00,5.19,5.19,5.17,5.19,2098344.0,4.9635,4.9635,4.9444,4.9635,2098344.0
2016-09-26 11:40:00,5.19,5.2,5.19,5.19,889344.0,4.9635,4.9731,4.9635,4.9635,889344.0
2016-09-26 11:50:00,5.19,5.19,5.18,5.19,1513152.0,4.9635,4.9635,4.954,4.9635,1513152.0
2016-09-26 12:00:00,5.18,5.19,5.18,5.19,337296.0,4.954,4.9635,4.954,4.9635,337296.0
2016-09-26 12:10:00,5.19,5.2,5.18,5.2,544536.0,4.9635,4.9731,4.954,4.9731,544536.0
2016-09-26 12:20:00,5.2,5.2,5.18,5.19,396792.0,4.9731,4.9731,4.954,4.9635,396792.0
2016-09-26 12:30:00,5.2,5.2,5.19,5.19,258408.0,4.9731,4.9731,4.9635,4.9635,258408.0
2016-09-26 12:40:00,5.19,5.21,5.18,5.2,823224.0,4.9635,4.9826,4.954,4.9731,823224.0
2016-09-26 12:50:00,5.2,5.21,5.2,5.2,859512.0,4.9731,4.9826,4.9731,4.9731,859512.0
2016-09-26 13:00:00,5.2,5.2,5.18,5.18,560304.0,4.9731,4.9731,4.954,4.954,560304.0
2016-09-26 13:10:00,5.18,5.19,5.18,5.19,456720.0,4.954,4.9635,4.954,4.9635,456720.0
2016-09-26 13:20:00,5.19,5.19,5.18,5.18,448896.0,4.9635,4.9635,4.954,4.954,448896.0
2016-09-26 13:30:00,5.18,5.18,5.17,5.17,527064.0,4.954,4.954,4.9444,4.9444,527064.0
2016-09-26 13:40:00,5.17,5.18,5.16,5.18,819552.0,4.9444,4.954,4.9348,4.954,819552.0
2016-09-26 13:50:00,5.18,5.18,5.17,5.18,360000.0,4.954,4.954,4.9444,4.954,360000.0
2016-09-26 14:00:00,5.18,5.19,5.18,5.19,323544.0,4.954,4.9635,4.954,4.9635,323544.0
2016-09-26 14:10:00,5.18,5.19,5.18,5.19,963744.0,4.954,4.9635,4.954,4.9635,963744.0
2016-09-26 14:20:00,5.19,5.2,5.19,5.19,476064.0,4.9635,4.9731,4.9635,4.9635,476064.0
2016-09-26 14:30:00,5.19,5.19,5.18,5.18,277320.0,4.9635,4.9635,4.954,4.954,277320.0
2016-09-26 14:40:00,5.18,5.19,5.18,5.19,523464.0,4.954,4.9635,4.954,4.9635,523464.0
2016-09-26 14:50:00,5.19,5.19,5.18,5.18,169608.0,4.9635,4.9635,4.954,4.954,169608.0
2016-09-26 15:00:00,5.18,5.2,5.18,5.2,1002504.0,4.954,4.9731,4.954,4.9731,1002504.0
2016-09-26 15:10:00,5.2,5.2,5.18,5.19,254760.0,4.9731,4.9731,4.954,4.9635,254760.0
2016-09-26 15:20:00,5.18,5.2,5.18,5.2,655992.0,4.954,4.9731,4.954,4.9731,655992.0
2016-09-26 15:30:00,5.2,5.2,5.19,5.19,521712.0,4.9731,4.9731,4.9635,4.9635,521712.0
2016-09-26 15:40:00,5.19,5.19,5.18,5.19,484224.0,4.9635,4.9635,4.954,4.9635,484224.0
2016-09-26 15:50:00,5.19,5.19,5.17,5.18,3310080.0,4.9635,4.9635,4.9444,4.954,3310080.0
2016-09-27 09:30:00,5.18,5.22,5.16,5.22,3038544.0,4.954,4.9922,4.9348,4.9922,3038544.0
2016-09-27 09:40:00,5.22,5.24,5.21,5.24,2951328.0,4.9922,5.0113,4.9826,5.0113,2951328.0
2016-09-27 09:50:00,5.24,5.27,5.23,5.27,3401928.0,5.0113,5.04,5.0018,5.04,3401928.0
2016-09-27 10:00:00,5.27,5.3,5.26,5.29,2925072.0,5.04,5.0687,5.0305,5.0592,2925072.0
2016-09-27 10:10:00,5.29,5.29,5.28,5.28,1139256.0,5.0592,5.0592,5.0496,5.0496,1139256.0
2016-09-27 10:20:00,5.28,5.29,5.27,5.28,1148472.0,5.0496,5.0592,5.04,5.0496,1148472.0
2016-09-27 10:30:00,5.28,5.28,5.26,5.26,1101120.0,5.0496,5.0496,5.0305,5.0305,1101120.0
2016-09-27 10:40:00,5.26,5.27,5.25,5.26,1323504.0,5.0305,5.04,5.0209,5.0305,1323504.0
2016-09-27 10:50:00,5.26,5.27,5.24,5.24,2254632.0,5.0305,5.04,5.0113,5.0113,2254632.0
2016-09-27 11:00:00,5.24,5.25,5.24,5.25,772440.0,5.0113,5.0209,5.0113,5.0209,772440.0
2016-09-27 11:10:00,5.25,5.26,5.25,5.26,269760.0,5.0209,5.0305,5.0209,5.0305,269760.0
2016-09-27 11:20:00,5.26,5.29,5.26,5.29,1473024.0,5.0305,5.0592,5.0305,5.0592,1473024.0
2016-09-27 11:30:00,5.29,5.3,5.29,5.3,1414032.0,5.0592,5.0687,5.0592,5.0687,1414032.0
2016-09-27 11:40:00,5.3,5.3,5.28,5.29,727992.0,5.0687,5.0687,5.0496,5.0592,727992.0
2016-09-27 11:50:00,5.28,5.29,5.28,5.29,530832.0,5.0496,5.0592,5.0496,5.0592,530832.0
2016-09-27 12:00:00,5.29,5.29,5.28,5.29,175464.0,5.0592,5.0592,5.0496,5.0592,175464.0
2016-09-27 12:10:00,5.28,5.29,5.28,5.29,779976.0,5.0496,5.0592,5.0496,5.0592,779976.0
2016-09-27 12:20:00,5.29,5.33,5.29,5.32,1476744.0,5.0592,5.0974,5.0592,5.0878,1476744.0
2016-09-27 12:30:00,5.32,5.32,5.31,5.31,587880.0,5.0878,5.0878,5.0783,5.0783,587880.0
2016-09-27 12:40:00,5.32,5.32,5.31,5.31,556920.0,5.0878,5.0878,5.0783,5.0783,556920.0
2016-09-27 12:50:00,5.31,5.32,5.31,5.32,288600.0,5.0783,5.0878,5.0783,5.0878,288600.0
2016-09-27 13:00:00,5.32,5.33,5.31,5.31,412224.0,5.0878,5.0974,5.0783,5.0783,412224.0
2016-09-27 13:10:00,5.31,5.32,5.31,5.32,221352.0,5.0783,5.0878,5.0783,5.0878,221352.0
2016-09-27 13:20:00,5.32,5.32,5.32,5.32,168384.0,5.0878,5.0878,5.0878,5.0878,168384.0
2016-09-27 13:30:00,5.32,5.33,5.32,5.33,444144.0,5.0878,5.0974,5.0878,5.0974,444144.0
2016-09-27 13:40:00,5.33,5.34,5.32,5.33,941808.0,5.0974,5.107,5.0878,5.0974,941808.0
2016-09-27 13:50:00,5.33,5.34,5.33,5.33,895152.0,5.0974,5.107,5.0974,5.0974,895152.0
2016-09-27 14:00:00,5.34,5.34,5.32,5.32,381624.0,5.107,5.107,5.0878,5.0878,381624.0
2016-09-27 14:10:00,5.33,5.34,5.33,5.34,453792.0,5.0974,5.107,5.0974,5.107,453792.0
2016-09-27 14:20:00,5.34,5.34,5.33,5.34,638304.0,5.107,5.107,5.0974,5.107,638304.0
2016-09-27 14:30:00,5.34,5.34,5.34,5.34,333240.0,5.107,5.107,5.107,5.107,333240.0
2016-09-27 14:40:00,5.34,5.34,5.32,5.32,119592.0,5.107,5.107,5.0878,5.0878,119592.0
2016-09-27 14:50:00,5.32,5.33,5.32,5.33,150840.0,5.0878,5.0974,5.0878,5.0974,150840.0
2016-09-27 15:00:00,5.33,5.33,5.33,5.33,140400.0,5.0974,5.0974,5.0974,5.0974,140400.0
2016-09-27 15:10:00,5.33,5.33,5.32,5.33,363576.0,5.0974,5.0974,5.0878,5.0974,363576.0
2016-09-27 15:20:00,5.33,5.33,5.31,5.32,450312.0,5.0974,5.0974,5.0783,5.0878,450312.0
2016-09-27 15:30:00,5.32,5.33,5.31,5.33,543336.0,5.0878,5.0974,5.0783,5.0974,543336.0
2016-09-27 15:40:00,5.33,5.34,5.33,5.33,544968.0,5.0974,5.107,5.0974,5.0974,544968.0
2016-09-27 15:50:00,5.33,5.34,5.33,5.34,2194056.0,5.0974,5.107,5.0974,5.107,2194056.0
2016-09-28 09:30:00,5.35,5.36,5.34,5.34,2258256.0,5.1165,5.1261,5.107,5.107,2258256.0
2016-09-28 09:40:00,5.34,5.36,5.34,5.35,1902840.0,5.107,5.1261,5.107,5.1165,1902840.0
2016-09-28 09:50:00,5.35,5.35,5.34,5.34,1513824.0,5.1165,5.1165,5.107,5.107,1513824.0
2016-09-28 10:00:00,5.35,5.36,5.34,5.34,1033488.0,5.1165,5.1261,5.107,5.107,1033488.0
2016-09-28 10:10:00,5.34,5.35,5.32,5.34,1446768.0,5.107,5.1165,5.0878,5.107,1446768.0
2016-09-28 10:20:00,5.34,5.35,5.33,5.34,460776.0,5.107,5.1165,5.0974,5.107,460776.0
2016-09-28 10:30:00,5.35,5.35,5.32,5.32,984024.0,5.1165,5.1165,5.0878,5.0878,984024.0
2016-09-28 10:40:00,5.32,5.33,5.31,5.31,976728.0,5.0878,5.0974,5.0783,5.0783,976728.0
2016-09-28 10:50:00,5.31,5.33,5.3,5.31,1942152.0,5.0783,5.0974,5.0687,5.0783,1942152.0
2016-09-28 11:00:00,5.31,5.31,5.28,5.29,1465872.0,5.0783,5.0783,5.0496,5.0592,1465872.0
2016-09-28 11:10:00,5.29,5.31,5.29,5.31,670152.0,5.0592,5.0783,5.0592,5.0783,670152.0
2016-09-28 11:20:00,5.31,5.31,5.29,5.3,795432.0,5.0783,5.0783,5.0592,5.0687,795432.0
2016-09-28 11:30:00,5.3,5.3,5.28,5.3,645000.0,5.0687,5.0687,5.0496,5.0687,645000.0
2016-09-28 11:40:00,5.3,5.31,5.3,5.31,478056.0,5.0687,5.0783,5.0687,5.0783,478056.0
2016-09-28 11:50:00,5.31,5.32,5.31,5.32,1036008.0,5.0783,5.0878,5.0783,5.0878,1036008.0
2016-09-28 12:00:00,5.32,5.32,5.31,5.31,363192.0,5.0878,5.0878,5.0783,5.0783,363192.0
2016-09-28 12:10:00,5.31,5.33,5.31,5.31,757464.0,5.0783,5.0974,5.0783,5.0783,757464.0
2016-09-28 12:20:00,5.31,5.31,5.3,5.31,333840.0,5.0783,5.0783,5.0687,5.0783,333840.0
2016-09-28 12:30:00,5.31,5.31,5.3,5.31,744168.0,5.0783,5.0783,5.0687,5.0783,744168.0
2016-09-28 12:40:00,5.31,5.33,5.31,5.32,566472.0,5.0783,5.0974,5.0783,5.0878,566472.0
2016-09-28 12:50:00,5.32,5.33,5.32,5.32,170904.0,5.0878,5.0974,5.0878,5.0878,170904.0
2016-09-28 13:00:00,5.31,5.32,5.31,5.31,401256.0,5.0783,5.0878,5.0783,5.0783,401256.0
2016-09-28 13:10:00,5.31,5.31,5.3,5.31,445272.0,5.0783,5.0783,5.0687,5.0783,445272.0
2016-09-28 13:20:00,5.31,5.33,5.31,5.32,870456.0,5.0783,5.0974,5.0783,5.0878,870456.0
2016-09-28 13:30:00,5.32,5.34,5.32,5.34,771360.0,5.0878,5.107,5.0878,5.107,771360.0
2016-09-28 13:40:00,5.34,5.35,5.33,5.33,613992.0,5.107,5.1165,5.0974,5.0974,613992.0
2016-09-28 13:50:00,5.33,5.34,5.33,5.33,153072.0,5.0974,5.107,5.0974,5.0974,153072.0
2016-09-28 14:00:00,5.33,5.33,5.32,5.33,724560.0,5.0974,5.0974,5.0878,5.0974,724560.0
2016-09-28 14:10:00,5.33,5.36,5.33,5.35,2522088.0,5.0974,5.1261,5.0974,5.1165,2522088.0
2016-09-28 14:20:00,5.35,5.36,5.34,5.35,1318344.0,5.1165,5.1261,5.107,5.1165,1318344.0
2016-09-28 14:30:00,5.35,5.35,5.34,5.34,885120.0,5.1165,5.1165,5.107,5.107,885120.0
2016-09-28 14:40:00,5.35,5.36,5.35,5.36,354384.0,5.1165,5.1261,5.1165,5.1261,354384.0
2016-09-28 14:50:00,5.35,5.36,5.35,5.36,334536.0,5.1165,5.1261,5.1165,5.1261,334536.0
2016-09-28 15:00:00,5.36,5.36,5.35,5.35,366696.0,5.1261,5.1261,5.1165,5.1165,366696.0
2016-09-28 15:10:00,5.35,5.35,5.34,5.35,318552.0,5.1165,5.1165,5.107,5.1165,318552.0
2016-09-28 15:20:00,5.35,5.36,5.34,5.34,425352.0,5.1165,5.1261,5.107,5.107,425352.0
2016-09-28 15:30:00,5.34,5.34,5.33,5.34,688920.0,5.107,5.107,5.0974,5.107,688920.0
2016-09-28 15:40:00,5.34,5.36,5.34,5.36,396648.0,5.107,5.1261,5.107,5.1261,396648.0
2016-09-28 15:50:00,5.36,5.37,5.36,5.36,2344944.0,5.1261,5.1357,5.1261,5.1261,2344944.0
2016-09-29 09:30:00,5.34,5.35,5.34,5.34,2163288.0,5.107,5.1165,5.107,5.107,2163288.0
2016-09-29 09:40:00,5.34,5.35,5.33,5.34,1584696.0,5.107,5.1165,5.0974,5.107,1584696.0
2016-09-29 09:50:00,5.34,5.36,5.34,5.36,1529256.0,5.107,5.1261,5.107,5.1261,1529256.0
2016-09-29 10:00:00,5.36,5.37,5.3,5.3,3584328.0,5.1261,5.1357,5.0687,5.0687,3584328.0
2016-09-29 10:10:00,5.3,5.33,5.29,5.33,2745360.0,5.0687,5.0974,5.0592,5.0974,2745360.0
2016-09-29 10:20:00,5.33,5.34,5.32,5.33,1306344.0,5.0974,5.107,5.0878,5.0974,1306344.0
2016-09-29 10:30:00,5.32,5.32,5.31,5.31,422952.0,5.0878,5.0878,5.0783,5.0783,422952.0
2016-09-29 10:40:00,5.31,5.32,5.29,5.3,899856.0,5.0783,5.0878,5.0592,5.0687,899856.0
2016-09-29 10:50:00,5.3,5.31,5.3,5.31,779376.0,5.0687,5.0783,5.0687,5.0783,779376.0
2016-09-29 11:00:00,5.3,5.31,5.29,5.3,1083336.0,5.0687,5.0783,5.0592,5.0687,1083336.0
2016-09-29 11:10:00,5.3,5.3,5.27,5.28,973104.0,5.0687,5.0687,5.04,5.0496,973104.0
2016-09-29 11:20:00,5.28,5.29,5.28,5.29,815184.0,5.0496,5.0592,5.0496,5.0592,815184.0
2016-09-29 11:30:00,5.29,5.3,5.29,5.29,531096.0,5.0592,5.0687,5.0592,5.0592,531096.0
2016-09-29 11:40:00,5.3,5.3,5.29,5.29,414648.0,5.0687,5.0687,5.0592,5.0592,414648.0
2016-09-29 11:50:00,5.3,5.31,5.29,5.3,261768.0,5.0687,5.0783,5.0592,5.0687,261768.0
2016-09-29 12:00:00,5.3,5.32,5.3,5.32,1033200.0,5.0687,5.0878,5.0687,5.0878,1033200.0
2016-09-29 12:10:00,5.32,5.33,5.32,5.32,721704.0,5.0878,5.0974,5.0878,5.0878,721704.0
2016-09-29 12:20:00,5.32,5.33,5.32,5.32,437184.0,5.0878,5.0974,5.0878,5.0878,437184.0
2016-09-29 12:30:00,5.32,5.32,5.3,5.3,369408.0,5.0878,5.0878,5.0687,5.0687,369408.0
2016-09-29 12:40:00,5.3,5.3,5.24,5.24,1997760.0,5.0687,5.0687,5.0113,5.0113,1997760.0
2016-09-29 12:50:00,5.23,5.23,5.2,5.22,3425400.0,5.0018,5.0018,4.9731,4.9922,3425400.0
2016-09-29 13:00:00,5.22,5.22,5.18,5.21,3229368.0,4.9922,4.9922,4.954,4.9826,3229368.0
2016-09-29 13:10:00,5.21,5.26,5.21,5.25,2935800.0,4.9826,5.0305,4.9826,5.0209,2935800.0
2016-09-29 13:20:00,5.25,5.27,5.25,5.26,1130616.0,5.0209,5.04,5.0209,5.0305,1130616.0
2016-09-29 13:30:00,5.26,5.27,5.25,5.25,1038960.0,5.0305,5.04,5.0209,5.0209,1038960.0
2016-09-29 13:40:00,5.25,5.25,5.22,5.23,897432.0,5.0209,5.0209,4.9922,5.0018,897432.0
2016-09-29 13:50:00,5.23,5.23,5.19,5.21,1572912.0,5.0018,5.0018,4.9635,4.9826,1572912.0
2016-09-29 14:00:00,5.21,5.24,5.2,5.23,1422936.0,4.9826,5.0113,4.9731,5.0018,1422936.0
2016-09-29 14:10:00,5.23,5.25,5.22,5.25,1661472.0,5.0018,5.0209,4.9922,5.0209,1661472.0
2016-09-29 14:20:00,5.25,5.29,5.24,5.28,1200912.0,5.0209,5.0592,5.0113,5.0496,1200912.0
2016-09-29 14:30:00,5.28,5.31,5.28,5.3,2347344.0,5.0496,5.0783,5.0496,5.0687,2347344.0
2016-09-29 14:40:00,5.3,5.3,5.28,5.29,891456.0,5.0687,5.0687,5.0496,5.0592,891456.0
2016-09-29 14:50:00,5.29,5.29,5.27,5.27,488664.0,5.0592,5.0592,5.04,5.04,488664.0
2016-09-29 15:00:00,5.27,5.27,5.25,5.27,771936.0,5.04,5.04,5.0209,5.04,771936.0
2016-09-29 15:10:00,5.27,5.28,5.26,5.26,534504.0,5.04,5.0496,5.0305,5.0305,534504.0
2016-09-29 15:20:00,5.26,5.27,5.24,5.27,1006728.0,5.0305,5.04,5.0113,5.04,1006728.0
2016-09-29 15:30:00,5.27,5.29,5.26,5.29,1145088.0,5.04,5.0592,5.0305,5.0592,1145088.0
2016-09-29 15:40:00,5.28,5.29,5.26,5.26,701688.0,5.0496,5.0592,5.0305,5.0305,701688.0
2016-09-29 15:50:00,5.26,5.27,5.24,5.25,2082960.0,5.0305,5.04,5.0113,5.0209,2082960.0
2016-09-30 09:30:00,5.3,5.33,5.29,5.3,2210256.0,5.0687,5.0974,5.0592,5.0687,2210256.0
2016-09-30 09:40:00,5.3,5.32,5.3,5.3,1736904.0,5.0687,5.0878,5.0687,5.0687,1736904.0
2016-09-30 09:50:00,5.3,5.31,5.29,5.3,912336.0,5.0687,5.0783,5.0592,5.0687,912336.0
2016-09-30 10:00:00,5.29,5.32,5.29,5.32,1988880.0,5.0592,5.0878,5.0592,5.0878,1988880.0
2016-09-30 10:10:00,5.31,5.32,5.29,5.29,1496352.0,5.0783,5.0878,5.0592,5.0592,1496352.0
2016-09-30 10:20:00,5.29,5.29,5.27,5.29,1022640.0,5.0592,5.0592,5.04,5.0592,1022640.0
2016-09-30 10:30:00,5.3,5.31,5.3,5.31,1342656.0,5.0687,5.0783,5.0687,5.0783,1342656.0
2016-09-30 10:40:00,5.31,5.33,5.31,5.32,832296.0,5.0783,5.0974,5.0783,5.0878,832296.0
2016-09-30 10:50:00,5.32,5.34,5.31,5.34,1271856.0,5.0878,5.107,5.0783,5.107,1271856.0
2016-09-30 11:00:00,5.34,5.36,5.34,5.36,1185672.0,5.107,5.1261,5.107,5.1261,1185672.0
2016-09-30 11:10:00,5.36,5.38,5.36,5.36,1864968.0,5.1261,5.1452,5.1261,5.1261,1864968.0
2016-09-30 11:20:00,5.37,5.38,5.37,5.37,978840.0,5.1357,5.1452,5.1357,5.1357,978840.0
2016-09-30 11:30:00,5.38,5.38,5.36,5.36,1150320.0,5.1452,5.1452,5.1261,5.1261,1150320.0
2016-09-30 11:40:00,5.36,5.37,5.36,5.37,863448.0,5.1261,5.1357,5.1261,5.1357,863448.0
2016-09-30 11:50:00,5.37,5.37,5.36,5.36,629352.0,5.1357,5.1357,5.1261,5.1261,629352.0
2016-09-30 12:00:00,5.36,5.37,5.36,5.37,582024.0,5.1261,5.1357,5.1261,5.1357,582024.0
2016-09-30 12:10:00,5.37,5.38,5.37,5.38,683640.0,5.1357,5.1452,5.1357,5.1452,683640.0
2016-09-30 12:20:00,5.38,5.39,5.38,5.39,741696.0,5.1452,5.1548,5.1452,5.1548,741696.0
2016-09-30 12:30:00,5.39,5.39,5.38,5.39,381000.0,5.1548,5.1548,5.1452,5.1548,381000.0
2016-09-30 12:40:00,5.39,5.39,5.37,5.39,477096.0,5.1548,5.1548,5.1357,5.1548,477096.0
2016-09-30 12:50:00,5.38,5.39,5.38,5.38,717768.0,5.1452,5.1548,5.1452,5.1452,717768.0
2016-09-30 13:00:00,5.38,5.39,5.38,5.38,278040.0,5.1452,5.1548,5.1452,5.1452,278040.0
2016-09-30 13:10:00,5.38,5.39,5.37,5.37,196992.0,5.1452,5.1548,5.1357,5.1357,196992.0
2016-09-30 13:20:00,5.37,5.38,5.37,5.37,385824.0,5.1357,5.1452,5.1357,5.1357,385824.0
2016-09-30 13:30:00,5.37,5.38,5.37,5.38,304032.0,5.1357,5.1452,5.1357,5.1452,304032.0
2016-09-30 13:40:00,5.38,5.39,5.38,5.39,528048.0,5.1452,5.1548,5.1452,5.1548,528048.0
2016-09-30 13:50:00,5.39,5.39,5.38,5.39,365064.0,5.1548,5.1548,5.1452,5.1548,365064.0
2016-09-30 14:00:00,5.39,5.4,5.39,5.39,347184.0,5.1548,5.1644,5.1548,5.1548,347184.0
2016-09-30 14:10:00,5.39,5.4,5.39,5.39,485568.0,5.1548,5.1644,5.1548,5.1548,485568.0
2016-09-30 14:20:00,5.39,5.4,5.39,5.4,242856.0,5.1548,5.1644,5.1548,5.1644,242856.0
2016-09-30 14:30:00,5.4,5.4,5.39,5.4,699336.0,5.1644,5.1644,5.1548,5.1644,699336.0
2016-09-30 14:40:00,5.4,5.4,5.39,5.4,1169016.0,5.1644,5.1644,5.1548,5.1644,1169016.0
2016-09-30 14:50:00,5.4,5.4,5.39,5.4,1565904.0,5.1644,5.1644,5.1548,5.1644,1565904.0
2016-09-30 15:00:00,5.4,5.41,5.4,5.4,1084296.0,5.1644,5.1739,5.1644,5.1644,1084296.0
2016-09-30 15:10:00,5.4,5.41,5.4,5.4,879600.0,5.1644,5.1739,5.1644,5.1644,879600.0
2016-09-30 15:20:00,5.4,5.41,5.4,5.4,573936.0,5.1644,5.1739,5.1644,5.1644,573936.0
2016-09-30 15:30:00,5.4,5.4,5.39,5.39,929856.0,5.1644,5.1644,5.1548,5.1548,929856.0
2016-09-30 15:40:00,5.39,5.4,5.39,5.39,661224.0,5.1548,5.1644,5.1548,5.1548,661224.0
2016-09-30 15:50:00,5.4,5.4,5.36,5.36,3002544.0,5.1644,5.1644,5.1261,5.1261,3002544.0
2016-10-03 09:30:00,5.34,5.35,5.32,5.34,2913192.0,5.107,5.1165,5.0878,5.107,2913192.0
2016-10-03 09:40:00,5.33,5.33,5.3,5.31,2132016.0,5.0974,5.0974,5.0687,5.0783,2132016.0
2016-10-03 09:50:00,5.31,5.31,5.29,5.3,1574640.0,5.0783,5.0783,5.0592,5.0687,1574640.0
2016-10-03 10:00:00,5.3,5.33,5.3,5.32,4866384.0,5.0687,5.0974,5.0687,5.0878,4866384.0
2016-10-03 10:10:00,5.32,5.33,5.31,5.32,2012472.0,5.0878,5.0974,5.0783,5.0878,2012472.0
2016-10-03 10:20:00,5.32,5.32,5.3,5.31,1028664.0,5.0878,5.0878,5.0687,5.0783,1028664.0
2016-10-03 10:30:00,5.31,5.34,5.31,5.33,954816.0,5.0783,5.107,5.0783,5.0974,954816.0
2016-10-03 10:40:00,5.33,5.35,5.33,5.35,1224600.0,5.0974,5.1165,5.0974,5.1165,1224600.0
2016-10-03 10:50:00,5.35,5.36,5.34,5.34,817824.0,5.1165,5.1261,5.107,5.107,817824.0
2016-10-03 11:00:00,5.34,5.34,5.33,5.33,616536.0,5.107,5.107,5.0974,5.0974,616536.0
2016-10-03 11:10:00,5.33,5.34,5.32,5.33,292536.0,5.0974,5.107,5.0878,5.0974,292536.0
2016-10-03 11:20:00,5.33,5.34,5.32,5.33,565920.0,5.0974,5.107,5.0878,5.0974,565920.0
2016-10-03 11:30:00,5.33,5.33,5.31,5.31,570912.0,5.0974,5.0974,5.0783,5.0783,570912.0
2016-10-03 11:40:00,5.31,5.32,5.3,5.3,691056.0,5.0783,5.0878,5.0687,5.0687,691056.0
2016-10-03 11:50:00,5.3,5.3,5.28,5.3,1492920.0,5.0687,5.0687,5.0496,5.0687,1492920.0
2016-10-03 12:00:00,5.3,5.31,5.3,5.31,581976.0,5.0687,5.0783,5.0687,5.0783,581976.0
2016-10-03 12:10:00,5.31,5.31,5.3,5.3,515880.0,5.0783,5.0783,5.0687,5.0687,515880.0
2016-10-03 12:20:00,5.3,5.3,5.28,5.29,1177368.0,5.0687,5.0687,5.0496,5.0592,1177368.0
2016-10-03 12:30:00,5.29,5.29,5.28,5.29,636768.0,5.0592,5.0592,5.0496,5.0592,636768.0
2016-10-03 12:40:00,5.29,5.3,5.29,5.29,413664.0,5.0592,5.0687,5.0592,5.0592,413664.0
2016-10-03 12:50:00,5.29,5.31,5.29,5.31,536400.0,5.0592,5.0783,5.0592,5.0783,536400.0
2016-10-03 13:00:00,5.31,5.31,5.29,5.3,349728.0,5.0783,5.0783,5.0592,5.0687,349728.0
2016-10-03 13:10:00,5.3,5.3,5.29,5.3,634848.0,5.0687,5.0687,5.0592,5.0687,634848.0
2016-10-03 13:20:00,5.3,5.31,5.3,5.31,528456.0,5.0687,5.0783,5.0687,5.0783,528456.0
2016-10-03 13:30:00,5.31,5.31,5.3,5.31,607752.0,5.0783,5.0783,5.0687,5.0783,607752.0
2016-10-03 13:40:00,5.31,5.31,5.3,5.3,197400.0,5.0783,5.0783,5.0687,5.0687,197400.0
2016-10-03 13:50:00,5.31,5.31,5.3,5.31,339144.0,5.0783,5.0783,5.0687,5.0783,339144.0
2016-10-03 14:00:00,5.31,5.33,5.31,5.33,1131168.0,5.0783,5.0974,5.0783,5.0974,1131168.0
2016-10-03 14:10:00,5.33,5.33,5.32,5.32,340968.0,5.0974,5.0974,5.0878,5.0878,340968.0
2016-10-03 14:20:00,5.32,5.33,5.32,5.32,673296.0,5.0878,5.0974,5.0878,5.0878,673296.0
2016-10-03 14:30:00,5.32,5.33,5.31,5.31,483456.0,5.0878,5.0974,5.0783,5.0783,483456.0
2016-10-03 14:40:00,5.32,5.32,5.31,5.31,210120.0,5.0878,5.0878,5.0783,5.0783,210120.0
2016-10-03 14:50:00,5.31,5.31,5.3,5.31,430272.0,5.0783,5.0783,5.0687,5.0783,430272.0
2016-10-03 15:00:00,5.31,5.32,5.31,5.31,257424.0,5.0783,5.0878,5.0783,5.0783,257424.0
2016-10-03 15:10:00,5.31,5.32,5.31,5.32,911160.0,5.0783,5.0878,5.0783,5.0878,911160.0
2016-10-03 15:20:00,5.32,5.32,5.31,5.32,492984.0,5.0878,5.0878,5.0783,5.0878,492984.0
2016-10-03 15:30:00,5.32,5.34,5.32,5.33,1007016.0,5.0878,5.107,5.0878,5.0974,1007016.0
2016-10-03 15:40:00,5.34,5.35,5.33,5.34,1390920.0,5.107,5.1165,5.0974,5.107,1390920.0
2016-10-03 15:50:00,5.34,5.35,5.33,5.34,1635936.0,5.107,5.1165,5.0974,5.107,1635936.0
2016-10-04 09:30:00,5.38,5.4,5.38,5.4,4036080.0,5.1452,5.1644,5.1452,5.1644,4036080.0
2016-10-04 09:40:00,5.4,5.42,5.4,5.41,2586096.0,5.1644,5.1835,5.1644,5.1739,2586096.0
2016-10-04 09:50:00,5.42,5.42,5.41,5.42,1325160.0,5.1835,5.1835,5.1739,5.1835,1325160.0
2016-10-04 10:00:00,5.41,5.41,5.39,5.39,1309752.0,5.1739,5.1739,5.1548,5.1548,1309752.0
2016-10-04 10:10:00,5.39,5.39,5.35,5.36,3665712.0,5.1548,5.1548,5.1165,5.1261,3665712.0
2016-10-04 10:20:00,5.36,5.39,5.36,5.38,1925112.0,5.1261,5.1548,5.1261,5.1452,1925112.0
2016-10-04 10:30:00,5.38,5.4,5.38,5.4,825288.0,5.1452,5.1644,5.1452,5.1644,825288.0
2016-10-04 10:40:00,5.4,5.42,5.4,5.4,1701936.0,5.1644,5.1835,5.1644,5.1644,1701936.0
2016-10-04 10:50:00,5.4,5.41,5.39,5.39,690336.0,5.1644,5.1739,5.1548,5.1548,690336.0
2016-10-04 11:00:00,5.39,5.39,5.34,5.35,2817048.0,5.1548,5.1548,5.107,5.1165,2817048.0
2016-10-04 11:10:00,5.35,5.35,5.32,5.34,1701024.0,5.1165,5.1165,5.0878,5.107,1701024.0
2016-10-04 11:20:00,5.34,5.37,5.34,5.37,1270512.0,5.107,5.1357,5.107,5.1357,1270512.0
2016-10-04 11:30:00,5.37,5.4,5.35,5.35,2278416.0,5.1357,5.1644,5.1165,5.1165,2278416.0
2016-10-04 11:40:00,5.36,5.38,5.35,5.37,2290224.0,5.1261,5.1452,5.1165,5.1357,2290224.0
2016-10-04 11:50:00,5.36,5.37,5.34,5.35,1624872.0,5.1261,5.1357,5.107,5.1165,1624872.0
2016-10-04 12:00:00,5.34,5.36,5.34,5.34,594528.0,5.107,5.1261,5.107,5.107,594528.0
2016-10-04 12:10:00,5.34,5.37,5.33,5.36,836592.0,5.107,5.1357,5.0974,5.1261,836592.0
2016-10-04 12:20:00,5.36,5.36,5.35,5.35,309408.0,5.1261,5.1261,5.1165,5.1165,309408.0
2016-10-04 12:30:00,5.35,5.37,5.34,5.36,983952.0,5.1165,5.1357,5.107,5.1261,983952.0
2016-10-04 12:40:00,5.36,5.36,5.34,5.35,465744.0,5.1261,5.1261,5.107,5.1165,465744.0
2016-10-04 12:50:00,5.35,5.35,5.33,5.33,914496.0,5.1165,5.1165,5.0974,5.0974,914496.0
2016-10-04 13:00:00,5.33,5.34,5.31,5.31,1872264.0,5.0974,5.107,5.0783,5.0783,1872264.0
2016-10-04 13:10:00,5.31,5.32,5.31,5.32,373200.0,5.0783,5.0878,5.0783,5.0878,373200.0
2016-10-04 13:20:00,5.31,5.32,5.27,5.29,1984824.0,5.0783,5.0878,5.04,5.0592,1984824.0
2016-10-04 13:30:00,5.29,5.3,5.28,5.3,1252104.0,5.0592,5.0687,5.0496,5.0687,1252104.0
2016-10-04 13:40:00,5.3,5.3,5.29,5.3,938520.0,5.0687,5.0687,5.0592,5.0687,938520.0
2016-10-04 13:50:00,5.3,5.31,5.29,5.29,1209288.0,5.0687,5.0783,5.0592,5.0592,1209288.0
2016-10-04 14:00:00,5.29,5.31,5.29,5.3,807360.0,5.0592,5.0783,5.0592,5.0687,807360.0
2016-10-04 14:10:00,5.3,5.31,5.3,5.3,328272.0,5.0687,5.0783,5.0687,5.0687,328272.0
2016-10-04 14:20:00,5.3,5.3,5.28,5.28,1399704.0,5.0687,5.0687,5.0496,5.0496,1399704.0
2016-10-04 14:30:00,5.29,5.3,5.28,5.3,481968.0,5.0592,5.0687,5.0496,5.0687,481968.0
2016-10-04 14:40:00,5.29,5.3,5.28,5.28,590088.0,5.0592,5.0687,5.0496,5.0496,590088.0
2016-10-04 14:50:00,5.28,5.29,5.26,5.26,1049592.0,5.0496,5.0592,5.0305,5.0305,1049592.0
2016-10-04 15:00:00,5.26,5.28,5.26,5.28,897192.0,5.0305,5.0496,5.0305,5.0496,897192.0
2016-10-04 15:10:00,5.28,5.28,5.27,5.28,223656.0,5.0496,5.0496,5.04,5.0496,223656.0
2016-10-04 15:20:00,5.29,5.31,5.29,5.31,1208328.0,5.0592,5.0783,5.0592,5.0783,1208328.0
2016-10-04 15:30:00,5.31,5.32,5.31,5.32,922536.0,5.0783,5.0878,5.0783,5.0878,922536.0
2016-10-04 15:40:00,5.32,5.33,5.31,5.31,1021824.0,5.0878,5.0974,5.0783,5.0783,1021824.0
2016-10-04 15:50:00,5.31,5.32,5.31,5.32,1773192.0,5.0783,5.0878,5.0783,5.0878,1773192.0
2016-10-05 09:30:00,5.36,5.38,5.36,5.37,2265696.0,5.1261,5.1452,5.1261,5.1357,2265696.0
2016-10-05 09:40:00,5.37,5.39,5.37,5.38,1580088.0,5.1357,5.1548,5.1357,5.1452,1580088.0
2016-10-05 09:50:00,5.38,5.39,5.38,5.38,1004496.0,5.1452,5.1548,5.1452,5.1452,1004496.0
2016-10-05 10:00:00,5.39,5.41,5.37,5.4,3130296.0,5.1548,5.1739,5.1357,5.1644,3130296.0
2016-10-05 10:10:00,5.4,5.41,5.39,5.39,854928.0,5.1644,5.1739,5.1548,5.1548,854928.0
2016-10-05 10:20:00,5.39,5.41,5.38,5.41,729936.0,5.1548,5.1739,5.1452,5.1739,729936.0
2016-10-05 10:30:00,5.41,5.42,5.4,5.41,1605816.0,5.1739,5.1835,5.1644,5.1739,1605816.0
2016-10-05 10:40:00,5.41,5.41,5.37,5.37,1562304.0,5.1739,5.1739,5.1357,5.1357,1562304.0
2016-10-05 10:50:00,5.37,5.38,5.37,5.38,924072.0,5.1357,5.1452,5.1357,5.1452,924072.0
2016-10-05 11:00:00,5.38,5.4,5.38,5.4,966624.0,5.1452,5.1644,5.1452,5.1644,966624.0
2016-10-05 11:10:00,5.4,5.4,5.39,5.39,687888.0,5.1644,5.1644,5.1548,5.1548,687888.0
2016-10-05 11:20:00,5.39,5.4,5.39,5.4,679464.0,5.1548,5.1644,5.1548,5.1644,679464.0
2016-10-05 11:30:00,5.4,5.4,5.39,5.4,478008.0,5.1644,5.1644,5.1548,5.1644,478008.0
2016-10-05 11:40:00,5.39,5.41,5.39,5.41,683400.0,5.1548,5.1739,5.1548,5.1739,683400.0
2016-10-05 11:50:00,5.41,5.41,5.4,5.41,581880.0,5.1739,5.1739,5.1644,5.1739,581880.0
2016-10-05 12:00:00,5.41,5.42,5.4,5.42,1255176.0,5.1739,5.1835,5.1644,5.1835,1255176.0
2016-10-05 12:10:00,5.42,5.42,5.42,5.42,757176.0,5.1835,5.1835,5.1835,5.1835,757176.0
2016-10-05 12:20:00,5.42,5.42,5.41,5.41,370416.0,5.1835,5.1835,5.1739,5.1739,370416.0
2016-10-05 12:30:00,5.41,5.41,5.41,5.41,402240.0,5.1739,5.1739,5.1739,5.1739,402240.0
2016-10-05 12:40:00,5.41,5.41,5.41,5.41,252936.0,5.1739,5.1739,5.1739,5.1739,252936.0
2016-10-05 12:50:00,5.41,5.41,5.4,5.4,308520.0,5.1739,5.1739,5.1644,5.1644,308520.0
2016-10-05 13:00:00,5.4,5.41,5.4,5.41,817584.0,5.1644,5.1739,5.1644,5.1739,817584.0
2016-10-05 13:10:00,5.41,5.41,5.4,5.4,165312.0,5.1739,5.1739,5.1644,5.1644,165312.0
2016-10-05 13:20:00,5.4,5.4,5.39,5.4,143040.0,5.1644,5.1644,5.1548,5.1644,143040.0
2016-10-05 13:30:00,5.4,5.4,5.39,5.4,200880.0,5.1644,5.1644,5.1548,5.1644,200880.0
2016-10-05 13:40:00,5.4,5.41,5.4,5.4,502920.0,5.1644,5.1739,5.1644,5.1644,502920.0
2016-10-05 13:50:00,5.4,5.41,5.4,5.41,437016.0,5.1644,5.1739,5.1644,5.1739,437016.0
2016-10-05 14:00:00,5.41,5.41,5.4,5.4,277200.0,5.1739,5.1739,5.1644,5.1644,277200.0
2016-10-05 14:10:00,5.4,5.41,5.4,5.4,239760.0,5.1644,5.1739,5.1644,5.1644,239760.0
2016-10-05 14:20:00,5.4,5.41,5.4,5.4,170760.0,5.1644,5.1739,5.1644,5.1644,170760.0
2016-10-05 14:30:00,5.4,5.41,5.39,5.4,585792.0,5.1644,5.1739,5.1548,5.1644,585792.0
2016-10-05 14:40:00,5.4,5.41,5.4,5.4,594936.0,5.1644,5.1739,5.1644,5.1644,594936.0
2016-10-05 14:50:00,5.4,5.41,5.4,5.4,366744.0,5.1644,5.1739,5.1644,5.1644,366744.0
2016-10-05 15:00:00,5.4,5.41,5.4,5.4,378840.0,5.1644,5.1739,5.1644,5.1644,378840.0
2016-10-05 15:10:00,5.4,5.41,5.39,5.39,307104.0,5.1644,5.1739,5.1548,5.1548,307104.0
2016-10-05 15:20:00,5.39,5.39,5.37,5.37,1737360.0,5.1548,5.1548,5.1357,5.1357,1737360.0
2016-10-05 15:30:00,5.37,5.38,5.37,5.38,1099608.0,5.1357,5.1452,5.1357,5.1452,1099608.0
2016-10-05 15:40:00,5.38,5.38,5.37,5.37,378504.0,5.1452,5.1452,5.1357,5.1357,378504.0
2016-10-05 15:50:00,5.37,5.38,5.37,5.37,1778928.0,5.1357,5.1452,5.1357,5.1357,1778928.0
2016-10-06 09:30:00,5.35,5.36,5.32,5.33,3064896.0,5.1165,5.1261,5.0878,5.0974,3064896.0
2016-10-06 09:40:00,5.33,5.34,5.32,5.33,1097472.0,5.0974,5.107,5.0878,5.0974,1097472.0
2016-10-06 09:50:00,5.33,5.33,5.31,5.33,2367792.0,5.0974,5.0974,5.0783,5.0974,2367792.0
2016-10-06 10:00:00,5.32,5.33,5.32,5.32,904224.0,5.0878,5.0974,5.0878,5.0878,904224.0
2016-10-06 10:10:00,5.32,5.33,5.32,5.32,577584.0,5.0878,5.0974,5.0878,5.0878,577584.0
2016-10-06 10:20:00,5.33,5.34,5.32,5.33,949080.0,5.0974,5.107,5.0878,5.0974,949080.0
2016-10-06 10:30:00,5.33,5.33,5.31,5.32,734088.0,5.0974,5.0974,5.0783,5.0878,734088.0
2016-10-06 10:40:00,5.33,5.34,5.32,5.33,939024.0,5.0974,5.107,5.0878,5.0974,939024.0
2016-10-06 10:50:00,5.34,5.34,5.33,5.34,746592.0,5.107,5.107,5.0974,5.107,746592.0
2016-10-06 11:00:00,5.33,5.34,5.29,5.29,1246128.0,5.0974,5.107,5.0592,5.0592,1246128.0
2016-10-06 11:10:00,5.29,5.3,5.29,5.29,2436048.0,5.0592,5.0687,5.0592,5.0592,2436048.0
2016-10-06 11:20:00,5.29,5.33,5.29,5.33,1107000.0,5.0592,5.0974,5.0592,5.0974,1107000.0
2016-10-06 11:30:00,5.33,5.33,5.32,5.33,617472.0,5.0974,5.0974,5.0878,5.0974,617472.0
2016-10-06 11:40:00,5.33,5.37,5.33,5.37,2570712.0,5.0974,5.1357,5.0974,5.1357,2570712.0
2016-10-06 11:50:00,5.37,5.39,5.37,5.38,2562216.0,5.1357,5.1548,5.1357,5.1452,2562216.0
2016-10-06 12:00:00,5.38,5.4,5.37,5.37,1452096.0,5.1452,5.1644,5.1357,5.1357,1452096.0
2016-10-06 12:10:00,5.37,5.38,5.37,5.37,634896.0,5.1357,5.1452,5.1357,5.1357,634896.0
2016-10-06 12:20:00,5.37,5.38,5.37,5.38,503352.0,5.1357,5.1452,5.1357,5.1452,503352.0
2016-10-06 12:30:00,5.38,5.38,5.37,5.37,226344.0,5.1452,5.1452,5.1357,5.1357,226344.0
2016-10-06 12:40:00,5.37,5.38,5.37,5.37,195120.0,5.1357,5.1452,5.1357,5.1357,195120.0
2016-10-06 12:50:00,5.37,5.38,5.37,5.37,393960.0,5.1357,5.1452,5.1357,5.1357,393960.0
2016-10-06 13:00:00,5.37,5.37,5.37,5.37,303792.0,5.1357,5.1357,5.1357,5.1357,303792.0
2016-10-06 13:10:00,5.36,5.37,5.36,5.37,818808.0,5.1261,5.1357,5.1261,5.1357,818808.0
2016-10-06 13:20:00,5.37,5.37,5.37,5.37,236760.0,5.1357,5.1357,5.1357,5.1357,236760.0
2016-10-06 13:30:00,5.37,5.38,5.36,5.36,328944.0,5.1357,5.1452,5.1261,5.1261,328944.0
2016-10-06 13:40:00,5.36,5.37,5.36,5.36,605928.0,5.1261,5.1357,5.1261,5.1261,605928.0
2016-10-06 13:50:00,5.36,5.37,5.36,5.36,429576.0,5.1261,5.1357,5.1261,5.1261,429576.0
2016-10-06 14:00:00,5.36,5.38,5.36,5.37,1252944.0,5.1261,5.1452,5.1261,5.1357,1252944.0
2016-10-06 14:10:00,5.37,5.38,5.37,5.37,304512.0,5.1357,5.1452,5.1357,5.1357,304512.0
2016-10-06 14:20:00,5.37,5.38,5.37,5.37,445632.0,5.1357,5.1452,5.1357,5.1357,445632.0
2016-10-06 14:30:00,5.37,5.38,5.37,5.38,168480.0,5.1357,5.1452,5.1357,5.1452,168480.0
2016-10-06 14:40:00,5.37,5.38,5.36,5.36,354648.0,5.1357,5.1452,5.1261,5.1261,354648.0
2016-10-06 14:50:00,5.36,5.37,5.36,5.37,145800.0,5.1261,5.1357,5.1261,5.1357,145800.0
2016-10-06 15:00:00,5.37,5.38,5.37,5.38,945960.0,5.1357,5.1452,5.1357,5.1452,945960.0
2016-10-06 15:10:00,5.37,5.38,5.36,5.36,350952.0,5.1357,5.1452,5.1261,5.1261,350952.0
2016-10-06 15:20:00,5.37,5.37,5.36,5.37,553992.0,5.1357,5.1357,5.1261,5.1357,553992.0
2016-10-06 15:30:00,5.36,5.38,5.36,5.37,655464.0,5.1261,5.1452,5.1261,5.1357,655464.0
2016-10-06 15:40:00,5.38,5.38,5.37,5.37,306504.0,5.1452,5.1452,5.1357,5.1357,306504.0
2016-10-06 15:50:00,5.37,5.37,5.36,5.36,1052232.0,5.1357,5.1357,5.1261,5.1261,1052232.0
2016-10-07 09:30:00,5.38,5.4,5.34,5.37,3019080.0,5.1452,5.1644,5.107,5.1357,3019080.0
2016-10-07 09:40:00,5.37,5.37,5.31,5.31,2516880.0,5.1357,5.1357,5.0783,5.0783,2516880.0
2016-10-07 09:50:00,5.31,5.34,5.31,5.33,2305176.0,5.0783,5.107,5.0783,5.0974,2305176.0
2016-10-07 10:00:00,5.33,5.35,5.33,5.35,1058496.0,5.0974,5.1165,5.0974,5.1165,1058496.0
2016-10-07 10:10:00,5.35,5.36,5.34,5.36,1226976.0,5.1165,5.1261,5.107,5.1261,1226976.0
2016-10-07 10:20:00,5.35,5.36,5.35,5.35,688152.0,5.1165,5.1261,5.1165,5.1165,688152.0
2016-10-07 10:30:00,5.35,5.35,5.33,5.35,759120.0,5.1165,5.1165,5.0974,5.1165,759120.0
2016-10-07 10:40:00,5.35,5.35,5.33,5.34,449304.0,5.1165,5.1165,5.0974,5.107,449304.0
2016-10-07 10:50:00,5.34,5.34,5.32,5.33,795240.0,5.107,5.107,5.0878,5.0974,795240.0
2016-10-07 11:00:00,5.32,5.33,5.32,5.33,729744.0,5.0878,5.0974,5.0878,5.0974,729744.0
2016-10-07 11:10:00,5.33,5.34,5.33,5.34,384840.0,5.0974,5.107,5.0974,5.107,384840.0
2016-10-07 11:20:00,5.34,5.34,5.33,5.33,365712.0,5.107,5.107,5.0974,5.0974,365712.0
2016-10-07 11:30:00,5.33,5.33,5.3,5.3,1413984.0,5.0974,5.0974,5.0687,5.0687,1413984.0
2016-10-07 11:40:00,5.3,5.3,5.25,5.26,2751936.0,5.0687,5.0687,5.0209,5.0305,2751936.0
2016-10-07 11:50:00,5.26,5.27,5.25,5.27,2068416.0,5.0305,5.04,5.0209,5.04,2068416.0
2016-10-07 12:00:00,5.27,5.3,5.27,5.28,1726464.0,5.04,5.0687,5.04,5.0496,1726464.0
2016-10-07 12:10:00,5.28,5.28,5.27,5.27,381672.0,5.0496,5.0496,5.04,5.04,381672.0
2016-10-07 12:20:00,5.27,5.28,5.26,5.28,873408.0,5.04,5.0496,5.0305,5.0496,873408.0
2016-10-07 12:30:00,5.27,5.28,5.26,5.26,836304.0,5.04,5.0496,5.0305,5.0305,836304.0
2016-10-07 12:40:00,5.26,5.28,5.26,5.28,927144.0,5.0305,5.0496,5.0305,5.0496,927144.0
2016-10-07 12:50:00,5.28,5.28,5.27,5.28,375048.0,5.0496,5.0496,5.04,5.0496,375048.0
2016-10-07 13:00:00,5.28,5.28,5.27,5.28,354000.0,5.0496,5.0496,5.04,5.0496,354000.0
2016-10-07 13:10:00,5.28,5.29,5.27,5.28,294096.0,5.0496,5.0592,5.04,5.0496,294096.0
2016-10-07 13:20:00,5.28,5.31,5.28,5.31,1459488.0,5.0496,5.0783,5.0496,5.0783,1459488.0
2016-10-07 13:30:00,5.31,5.33,5.31,5.33,1457592.0,5.0783,5.0974,5.0783,5.0974,1457592.0
2016-10-07 13:40:00,5.33,5.34,5.33,5.34,2022840.0,5.0974,5.107,5.0974,5.107,2022840.0
2016-10-07 13:50:00,5.34,5.34,5.33,5.33,578856.0,5.107,5.107,5.0974,5.0974,578856.0
2016-10-07 14:00:00,5.33,5.34,5.32,5.33,482328.0,5.0974,5.107,5.0878,5.0974,482328.0
2016-10-07 14:10:00,5.33,5.35,5.33,5.33,979056.0,5.0974,5.1165,5.0974,5.0974,979056.0
2016-10-07 14:20:00,5.33,5.34,5.33,5.34,1285800.0,5.0974,5.107,5.0974,5.107,1285800.0
2016-10-07 14:30:00,5.34,5.35,5.34,5.34,1194816.0,5.107,5.1165,5.107,5.107,1194816.0
2016-10-07 14:40:00,5.34,5.35,5.34,5.34,805488.0,5.107,5.1165,5.107,5.107,805488.0
2016-10-07 14:50:00,5.35,5.35,5.34,5.34,719712.0,5.1165,5.1165,5.107,5.107,719712.0
2016-10-07 15:00:00,5.35,5.35,5.33,5.33,598632.0,5.1165,5.1165,5.0974,5.0974,598632.0
2016-10-07 15:10:00,5.33,5.34,5.33,5.33,760368.0,5.0974,5.107,5.0974,5.0974,760368.0
2016-10-07 15:20:00,5.33,5.34,5.33,5.34,535488.0,5.0974,5.107,5.0974,5.107,535488.0
2016-10-07 15:30:00,5.34,5.34,5.33,5.33,492000.0,5.107,5.107,5.0974,5.0974,492000.0
2016-10-07 15:40:00,5.33,5.34,5.33,5.33,164496.0,5.0974,5.107,5.0974,5.0974,164496.0
2016-10-07 15:50:00,5.33,5.35,5.33,5.33,1631712.0,5.0974,5.1165,5.0974,5.0974,1631712.0
2016-10-10 09:30:00,5.41,5.43,5.4,5.42,4671168.0,5.1739,5.193,5.1644,5.1835,4671168.0
2016-10-10 09:40:00,5.42,5.45,5.42,5.45,2279328.0,5.1835,5.2122,5.1835,5.2122,2279328.0
2016-10-10 09:50:00,5.45,5.46,5.44,5.45,1665528.0,5.2122,5.2217,5.2026,5.2122,1665528.0
2016-10-10 10:00:00,5.45,5.46,5.45,5.45,1320576.0,5.2122,5.2217,5.2122,5.2122,1320576.0
2016-10-10 10:10:00,5.45,5.45,5.44,5.45,807792.0,5.2122,5.2122,5.2026,5.2122,807792.0
2016-10-10 10:20:00,5.45,5.45,5.44,5.44,509016.0,5.2122,5.2122,5.2026,5.2026,509016.0
2016-10-10 10:30:00,5.45,5.45,5.45,5.45,639072.0,5.2122,5.2122,5.2122,5.2122,639072.0
2016-10-10 10:40:00,5.45,5.46,5.45,5.46,1110480.0,5.2122,5.2217,5.2122,5.2217,1110480.0
2016-10-10 10:50:00,5.46,5.47,5.46,5.46,599256.0,5.2217,5.2313,5.2217,5.2217,599256.0
2016-10-10 11:00:00,5.46,5.46,5.45,5.45,634008.0,5.2217,5.2217,5.2122,5.2122,634008.0
2016-10-10 11:10:00,5.45,5.46,5.45,5.45,379560.0,5.2122,5.2217,5.2122,5.2122,379560.0
2016-10-10 11:20:00,5.45,5.45,5.44,5.44,427584.0,5.2122,5.2122,5.2026,5.2026,427584.0
2016-10-10 11:30:00,5.45,5.45,5.44,5.45,268416.0,5.2122,5.2122,5.2026,5.2122,268416.0
2016-10-10 11:40:00,5.45,5.45,5.44,5.45,321864.0,5.2122,5.2122,5.2026,5.2122,321864.0
2016-10-10 11:50:00,5.45,5.46,5.45,5.45,78312.0,5.2122,5.2217,5.2122,5.2122,78312.0
2016-10-10 12:00:00,5.45,5.45,5.43,5.43,400728.0,5.2122,5.2122,5.193,5.193,400728.0
2016-10-10 12:10:00,5.43,5.44,5.43,5.43,354792.0,5.193,5.2026,5.193,5.193,354792.0
2016-10-10 12:20:00,5.43,5.44,5.43,5.43,467040.0,5.193,5.2026,5.193,5.193,467040.0
2016-10-10 12:30:00,5.44,5.44,5.43,5.44,448128.0,5.2026,5.2026,5.193,5.2026,448128.0
2016-10-10 12:40:00,5.44,5.44,5.44,5.44,229968.0,5.2026,5.2026,5.2026,5.2026,229968.0
2016-10-10 12:50:00,5.45,5.45,5.44,5.44,229488.0,5.2122,5.2122,5.2026,5.2026,229488.0
2016-10-10 13:00:00,5.44,5.46,5.44,5.45,546648.0,5.2026,5.2217,5.2026,5.2122,546648.0
2016-10-10 13:10:00,5.45,5.46,5.45,5.45,268704.0,5.2122,5.2217,5.2122,5.2122,268704.0
2016-10-10 13:20:00,5.45,5.45,5.45,5.45,188280.0,5.2122,5.2122,5.2122,5.2122,188280.0
2016-10-10 13:30:00,5.45,5.45,5.44,5.44,524256.0,5.2122,5.2122,5.2026,5.2026,524256.0
2016-10-10 13:40:00,5.44,5.45,5.44,5.45,219816.0,5.2026,5.2122,5.2026,5.2122,219816.0
2016-10-10 13:50:00,5.45,5.45,5.45,5.45,258576.0,5.2122,5.2122,5.2122,5.2122,258576.0
2016-10-10 14:00:00,5.45,5.45,5.45,5.45,253200.0,5.2122,5.2122,5.2122,5.2122,253200.0
2016-10-10 14:10:00,5.45,5.46,5.45,5.46,392568.0,5.2122,5.2217,5.2122,5.2217,392568.0
2016-10-10 14:20:00,5.46,5.46,5.45,5.46,179160.0,5.2217,5.2217,5.2122,5.2217,179160.0
2016-10-10 14:30:00,5.46,5.46,5.45,5.46,947040.0,5.2217,5.2217,5.2122,5.2217,947040.0
2016-10-10 14:40:00,5.46,5.46,5.46,5.46,450552.0,5.2217,5.2217,5.2217,5.2217,450552.0
2016-10-10 14:50:00,5.46,5.46,5.45,5.45,409416.0,5.2217,5.2217,5.2122,5.2122,409416.0
2016-10-10 15:00:00,5.46,5.46,5.45,5.46,202512.0,5.2217,5.2217,5.2122,5.2217,202512.0
2016-10-10 15:10:00,5.45,5.45,5.44,5.45,430560.0,5.2122,5.2122,5.2026,5.2122,430560.0
2016-10-10 15:20:00,5.45,5.45,5.44,5.45,234816.0,5.2122,5.2122,5.2026,5.2122,234816.0
2016-10-10 15:30:00,5.44,5.45,5.43,5.43,596952.0,5.2026,5.2122,5.193,5.193,596952.0
2016-10-10 15:40:00,5.43,5.44,5.43,5.43,475176.0,5.193,5.2026,5.193,5.193,475176.0
2016-10-10 15:50:00,5.43,5.43,5.42,5.43,1763160.0,5.193,5.193,5.1835,5.193,1763160.0
2016-10-11 09:30:00,5.41,5.42,5.37,5.38,3262608.0,5.1739,5.1835,5.1357,5.1452,3262608.0
2016-10-11 09:40:00,5.38,5.39,5.36,5.37,1580688.0,5.1452,5.1548,5.1261,5.1357,1580688.0
2016-10-11 09:50:00,5.36,5.36,5.32,5.34,3160488.0,5.1261,5.1261,5.0878,5.107,3160488.0
2016-10-11 10:00:00,5.33,5.34,5.32,5.33,1540608.0,5.0974,5.107,5.0878,5.0974,1540608.0
2016-10-11 10:10:00,5.33,5.33,5.3,5.3,2181576.0,5.0974,5.0974,5.0687,5.0687,2181576.0
2016-10-11 10:20:00,5.3,5.31,5.3,5.31,1348992.0,5.0687,5.0783,5.0687,5.0783,1348992.0
2016-10-11 10:30:00,5.31,5.32,5.31,5.31,1232256.0,5.0783,5.0878,5.0783,5.0783,1232256.0
2016-10-11 10:40:00,5.31,5.32,5.3,5.3,1199904.0,5.0783,5.0878,5.0687,5.0687,1199904.0
2016-10-11 10:50:00,5.3,5.3,5.26,5.26,2676960.0,5.0687,5.0687,5.0305,5.0305,2676960.0
2016-10-11 11:00:00,5.26,5.27,5.25,5.26,2427984.0,5.0305,5.04,5.0209,5.0305,2427984.0
2016-10-11 11:10:00,5.26,5.27,5.23,5.25,2028360.0,5.0305,5.04,5.0018,5.0209,2028360.0
2016-10-11 11:20:00,5.25,5.25,5.23,5.23,2404680.0,5.0209,5.0209,5.0018,5.0018,2404680.0
2016-10-11 11:30:00,5.23,5.25,5.23,5.25,1154280.0,5.0018,5.0209,5.0018,5.0209,1154280.0
2016-10-11 11:40:00,5.25,5.26,5.24,5.24,1430544.0,5.0209,5.0305,5.0113,5.0113,1430544.0
2016-10-11 11:50:00,5.24,5.24,5.23,5.24,753024.0,5.0113,5.0113,5.0018,5.0113,753024.0
2016-10-11 12:00:00,5.24,5.25,5.23,5.23,483408.0,5.0113,5.0209,5.0018,5.0018,483408.0
2016-10-11 12:10:00,5.23,5.24,5.22,5.24,878760.0,5.0018,5.0113,4.9922,5.0113,878760.0
2016-10-11 12:20:00,5.25,5.25,5.23,5.24,651096.0,5.0209,5.0209,5.0018,5.0113,651096.0
2016-10-11 12:30:00,5.24,5.24,5.22,5.24,846048.0,5.0113,5.0113,4.9922,5.0113,846048.0
2016-10-11 12:40:00,5.24,5.26,5.24,5.26,1191624.0,5.0113,5.0305,5.0113,5.0305,1191624.0
2016-10-11 12:50:00,5.26,5.26,5.24,5.24,376224.0,5.0305,5.0305,5.0113,5.0113,376224.0
2016-10-11 13:00:00,5.24,5.24,5.22,5.22,1086576.0,5.0113,5.0113,4.9922,4.9922,1086576.0
2016-10-11 13:10:00,5.23,5.23,5.19,5.2,2225664.0,5.0018,5.0018,4.9635,4.9731,2225664.0
2016-10-11 13:20:00,5.2,5.22,5.2,5.21,1324560.0,4.9731,4.9922,4.9731,4.9826,1324560.0
2016-10-11 13:30:00,5.21,5.21,5.19,5.19,498456.0,4.9826,4.9826,4.9635,4.9635,498456.0
2016-10-11 13:40:00,5.2,5.2,5.17,5.17,2064864.0,4.9731,4.9731,4.9444,4.9444,2064864.0
2016-10-11 13:50:00,5.17,5.18,5.16,5.17,1534200.0,4.9444,4.954,4.9348,4.9444,1534200.0
2016-10-11 14:00:00,5.16,5.17,5.15,5.17,1586856.0,4.9348,4.9444,4.9253,4.9444,1586856.0
2016-10-11 14:10:00,5.18,5.18,5.13,5.14,1799280.0,4.954,4.954,4.9061,4.9157,1799280.0
2016-10-11 14:20:00,5.13,5.15,5.13,5.15,1284768.0,4.9061,4.9253,4.9061,4.9253,1284768.0
2016-10-11 14:30:00,5.15,5.15,5.14,5.14,565512.0,4.9253,4.9253,4.9157,4.9157,565512.0
2016-10-11 14:40:00,5.14,5.18,5.14,5.17,1325640.0,4.9157,4.954,4.9157,4.9444,1325640.0
2016-10-11 14:50:00,5.17,5.17,5.16,5.16,1245528.0,4.9444,4.9444,4.9348,4.9348,1245528.0
2016-10-11 15:00:00,5.16,5.17,5.15,5.16,542304.0,4.9348,4.9444,4.9253,4.9348,542304.0
2016-10-11 15:10:00,5.16,5.18,5.16,5.18,924576.0,4.9348,4.954,4.9348,4.954,924576.0
2016-10-11 15:20:00,5.18,5.2,5.18,5.18,1667520.0,4.954,4.9731,4.954,4.954,1667520.0
2016-10-11 15:30:00,5.19,5.19,5.17,5.19,852744.0,4.9635,4.9635,4.9444,4.9635,852744.0
2016-10-11 15:40:00,5.19,5.2,5.18,5.2,2092824.0,4.9635,4.9731,4.954,4.9731,2092824.0
2016-10-11 15:50:00,5.2,5.2,5.18,5.19,3202656.0,4.9731,4.9731,4.954,4.9635,3202656.0
2016-10-12 09:30:00,5.2,5.21,5.14,5.14,3067464.0,4.9731,4.9826,4.9157,4.9157,3067464.0
2016-10-12 09:40:00,5.15,5.17,5.14,5.16,2015496.0,4.9253,4.9444,4.9157,4.9348,2015496.0
2016-10-12 09:50:00,5.17,5.19,5.16,5.19,2278704.0,4.9444,4.9635,4.9348,4.9635,2278704.0
2016-10-12 10:00:00,5.18,5.2,5.17,5.18,1674576.0,4.954,4.9731,4.9444,4.954,1674576.0
2016-10-12 10:10:00,5.18,5.2,5.17,5.18,1493304.0,4.954,4.9731,4.9444,4.954,1493304.0
2016-10-12 10:20:00,5.18,5.21,5.17,5.2,977112.0,4.954,4.9826,4.9444,4.9731,977112.0
2016-10-12 10:30:00,5.2,5.2,5.18,5.18,1019856.0,4.9731,4.9731,4.954,4.954,1019856.0
2016-10-12 10:40:00,5.18,5.19,5.17,5.17,450528.0,4.954,4.9635,4.9444,4.9444,450528.0
2016-10-12 10:50:00,5.17,5.17,5.16,5.16,1014384.0,4.9444,4.9444,4.9348,4.9348,1014384.0
2016-10-12 11:00:00,5.16,5.18,5.16,5.17,496032.0,4.9348,4.954,4.9348,4.9444,496032.0
2016-10-12 11:10:00,5.18,5.18,5.16,5.16,346728.0,4.954,4.954,4.9348,4.9348,346728.0
2016-10-12 11:20:00,5.16,5.18,5.16,5.18,182808.0,4.9348,4.954,4.9348,4.954,182808.0
2016-10-12 11:30:00,5.18,5.21,5.18,5.2,1112856.0,4.954,4.9826,4.954,4.9731,1112856.0
2016-10-12 11:40:00,5.2,5.2,5.19,5.19,218976.0,4.9731,4.9731,4.9635,4.9635,218976.0
2016-10-12 11:50:00,5.2,5.2,5.19,5.19,132720.0,4.9731,4.9731,4.9635,4.9635,132720.0
2016-10-12 12:00:00,5.2,5.2,5.19,5.19,528288.0,4.9731,4.9731,4.9635,4.9635,528288.0
2016-10-12 12:10:00,5.19,5.2,5.19,5.19,333840.0,4.9635,4.9731,4.9635,4.9635,333840.0
2016-10-12 12:20:00,5.2,5.2,5.19,5.2,532728.0,4.9731,4.9731,4.9635,4.9731,532728.0
2016-10-12 12:30:00,5.2,5.21,5.19,5.21,1368624.0,4.9731,4.9826,4.9635,4.9826,1368624.0
2016-10-12 12:40:00,5.21,5.21,5.2,5.2,341304.0,4.9826,4.9826,4.9731,4.9731,341304.0
2016-10-12 12:50:00,5.2,5.21,5.2,5.2,240600.0,4.9731,4.9826,4.9731,4.9731,240600.0
2016-10-12 13:00:00,5.2,5.21,5.2,5.21,812280.0,4.9731,4.9826,4.9731,4.9826,812280.0
2016-10-12 13:10:00,5.21,5.21,5.19,5.2,537120.0,4.9826,4.9826,4.9635,4.9731,537120.0
2016-10-12 13:20:00,5.2,5.21,5.2,5.21,341472.0,4.9731,4.9826,4.9731,4.9826,341472.0
2016-10-12 13:30:00,5.21,5.21,5.2,5.2,195432.0,4.9826,4.9826,4.9731,4.9731,195432.0
2016-10-12 13:40:00,5.2,5.21,5.2,5.21,102528.0,4.9731,4.9826,4.9731,4.9826,102528.0
2016-10-12 13:50:00,5.2,5.22,5.2,5.21,508920.0,4.9731,4.9922,4.9731,4.9826,508920.0
2016-10-12 14:00:00,5.21,5.22,5.19,5.21,2948280.0,4.9826,4.9922,4.9635,4.9826,2948280.0
2016-10-12 14:10:00,5.22,5.24,5.21,5.23,3071688.0,4.9922,5.0113,4.9826,5.0018,3071688.0
2016-10-12 14:20:00,5.23,5.23,5.2,5.21,837744.0,5.0018,5.0018,4.9731,4.9826,837744.0
2016-10-12 14:30:00,5.21,5.22,5.21,5.22,1301976.0,4.9826,4.9922,4.9826,4.9922,1301976.0
2016-10-12 14:40:00,5.22,5.22,5.2,5.21,904344.0,4.9922,4.9922,4.9731,4.9826,904344.0
2016-10-12 14:50:00,5.2,5.21,5.19,5.19,483768.0,4.9731,4.9826,4.9635,4.9635,483768.0
2016-10-12 15:00:00,5.19,5.2,5.18,5.2,1293120.0,4.9635,4.9731,4.954,4.9731,1293120.0
2016-10-12 15:10:00,5.2,5.2,5.19,5.2,302688.0,4.9731,4.9731,4.9635,4.9731,302688.0
2016-10-12 15:20:00,5.2,5.2,5.18,5.18,672360.0,4.9731,4.9731,4.954,4.954,672360.0
2016-10-12 15:30:00,5.18,5.19,5.16,5.18,1432128.0,4.954,4.9635,4.9348,4.954,1432128.0
2016-10-12 15:40:00,5.18,5.2,5.18,5.2,551904.0,4.954,4.9731,4.954,4.9731,551904.0
2016-10-12 15:50:00,5.2,5.2,5.18,5.18,1090800.0,4.9731,4.9731,4.954,4.954,1090800.0
2016-10-13 09:30:00,5.08,5.08,5.06,5.06,5404848.0,4.8583,4.8583,4.8392,4.8392,5404848.0
2016-10-13 09:40:00,5.06,5.06,5.03,5.04,3101664.0,4.8392,4.8392,4.8105,4.8201,3101664.0
2016-10-13 09:50:00,5.04,5.04,4.99,5.01,3388968.0,4.8201,4.8201,4.7722,4.7914,3388968.0
2016-10-13 10:00:00,5.01,5.01,4.99,5.01,2605032.0,4.7914,4.7914,4.7722,4.7914,2605032.0
2016-10-13 10:10:00,5.01,5.03,5.0,5.02,1662504.0,4.7914,4.8105,4.7818,4.8009,1662504.0
2016-10-13 10:20:00,5.02,5.03,5.01,5.02,1433832.0,4.8009,4.8105,4.7914,4.8009,1433832.0
2016-10-13 10:30:00,5.02,5.06,5.0,5.04,2026992.0,4.8009,4.8392,4.7818,4.8201,2026992.0
2016-10-13 10:40:00,5.04,5.05,5.02,5.02,1311192.0,4.8201,4.8296,4.8009,4.8009,1311192.0
2016-10-13 10:50:00,5.02,5.04,5.02,5.04,1200384.0,4.8009,4.8201,4.8009,4.8201,1200384.0
2016-10-13 11:00:00,5.03,5.03,5.01,5.03,871776.0,4.8105,4.8105,4.7914,4.8105,871776.0
2016-10-13 11:10:00,5.02,5.06,5.02,5.06,1559928.0,4.8009,4.8392,4.8009,4.8392,1559928.0
2016-10-13 11:20:00,5.07,5.07,5.06,5.07,1396128.0,4.8488,4.8488,4.8392,4.8488,1396128.0
2016-10-13 11:30:00,5.07,5.08,5.07,5.07,1209960.0,4.8488,4.8583,4.8488,4.8488,1209960.0
2016-10-13 11:40:00,5.07,5.09,5.07,5.08,530784.0,4.8488,4.8679,4.8488,4.8583,530784.0
2016-10-13 11:50:00,5.08,5.08,5.07,5.08,603960.0,4.8583,4.8583,4.8488,4.8583,603960.0
2016-10-13 12:00:00,5.07,5.08,5.07,5.08,411240.0,4.8488,4.8583,4.8488,4.8583,411240.0
2016-10-13 12:10:00,5.08,5.09,5.07,5.08,962952.0,4.8583,4.8679,4.8488,4.8583,962952.0
2016-10-13 12:20:00,5.08,5.08,5.07,5.08,224424.0,4.8583,4.8583,4.8488,4.8583,224424.0
2016-10-13 12:30:00,5.07,5.12,5.07,5.11,1332672.0,4.8488,4.8966,4.8488,4.887,1332672.0
2016-10-13 12:40:00,5.11,5.12,5.11,5.11,1777848.0,4.887,4.8966,4.887,4.887,1777848.0
2016-10-13 12:50:00,5.11,5.11,5.1,5.11,391392.0,4.887,4.887,4.8774,4.887,391392.0
2016-10-13 13:00:00,5.11,5.11,5.1,5.1,267288.0,4.887,4.887,4.8774,4.8774,267288.0
2016-10-13 13:10:00,5.1,5.1,5.09,5.1,713400.0,4.8774,4.8774,4.8679,4.8774,713400.0
2016-10-13 13:20:00,5.09,5.1,5.09,5.1,976248.0,4.8679,4.8774,4.8679,4.8774,976248.0
2016-10-13 13:30:00,5.1,5.11,5.09,5.09,308136.0,4.8774,4.887,4.8679,4.8679,308136.0
2016-10-13 13:40:00,5.1,5.1,5.1,5.1,270408.0,4.8774,4.8774,4.8774,4.8774,270408.0
2016-10-13 13:50:00,5.1,5.14,5.1,5.14,1549536.0,4.8774,4.9157,4.8774,4.9157,1549536.0
2016-10-13 14:00:00,5.14,5.15,5.13,5.14,1324080.0,4.9157,4.9253,4.9061,4.9157,1324080.0
2016-10-13 14:10:00,5.14,5.14,5.12,5.13,770472.0,4.9157,4.9157,4.8966,4.9061,770472.0
2016-10-13 14:20:00,5.13,5.15,5.13,5.15,823968.0,4.9061,4.9253,4.9061,4.9253,823968.0
2016-10-13 14:30:00,5.14,5.15,5.14,5.14,531576.0,4.9157,4.9253,4.9157,4.9157,531576.0
2016-10-13 14:40:00,5.14,5.15,5.14,5.15,568416.0,4.9157,4.9253,4.9157,4.9253,568416.0
2016-10-13 14:50:00,5.16,5.17,5.15,5.16,878976.0,4.9348,4.9444,4.9253,4.9348,878976.0
2016-10-13 15:00:00,5.16,5.16,5.15,5.16,534120.0,4.9348,4.9348,4.9253,4.9348,534120.0
2016-10-13 15:10:00,5.17,5.17,5.15,5.15,744696.0,4.9444,4.9444,4.9253,4.9253,744696.0
2016-10-13 15:20:00,5.15,5.15,5.13,5.13,872136.0,4.9253,4.9253,4.9061,4.9061,872136.0
2016-10-13 15:30:00,5.14,5.14,5.13,5.14,324048.0,4.9157,4.9157,4.9061,4.9157,324048.0
2016-10-13 15:40:00,5.14,5.14,5.13,5.13,900792.0,4.9157,4.9157,4.9061,4.9061,900792.0
2016-10-13 15:50:00,5.13,5.13,5.11,5.13,1898880.0,4.9061,4.9061,4.887,4.9061,1898880.0
2016-10-14 09:30:00,5.2,5.23,5.2,5.21,4907304.0,4.9731,5.0018,4.9731,4.9826,4907304.0
2016-10-14 09:40:00,5.21,5.26,5.21,5.26,3041256.0,4.9826,5.0305,4.9826,5.0305,3041256.0
2016-10-14 09:50:00,5.26,5.26,5.24,5.25,2288808.0,5.0305,5.0305,5.0113,5.0209,2288808.0
2016-10-14 10:00:00,5.24,5.24,5.23,5.23,1366824.0,5.0113,5.0113,5.0018,5.0018,1366824.0
2016-10-14 10:10:00,5.24,5.26,5.23,5.26,1082976.0,5.0113,5.0305,5.0018,5.0305,1082976.0
2016-10-14 10:20:00,5.26,5.26,5.24,5.24,886104.0,5.0305,5.0305,5.0113,5.0113,886104.0
2016-10-14 10:30:00,5.24,5.25,5.24,5.25,485064.0,5.0113,5.0209,5.0113,5.0209,485064.0
2016-10-14 10:40:00,5.25,5.26,5.25,5.25,878592.0,5.0209,5.0305,5.0209,5.0209,878592.0
2016-10-14 10:50:00,5.25,5.25,5.24,5.24,758352.0,5.0209,5.0209,5.0113,5.0113,758352.0
2016-10-14 11:00:00,5.24,5.24,5.22,5.23,1370664.0,5.0113,5.0113,4.9922,5.0018,1370664.0
2016-10-14 11:10:00,5.23,5.23,5.21,5.22,736152.0,5.0018,5.0018,4.9826,4.9922,736152.0
2016-10-14 11:20:00,5.22,5.22,5.19,5.19,697800.0,4.9922,4.9922,4.9635,4.9635,697800.0
2016-10-14 11:30:00,5.19,5.19,5.17,5.18,767832.0,4.9635,4.9635,4.9444,4.954,767832.0
2016-10-14 11:40:00,5.18,5.18,5.16,5.17,1116840.0,4.954,4.954,4.9348,4.9444,1116840.0
2016-10-14 11:50:00,5.17,5.17,5.16,5.16,1147464.0,4.9444,4.9444,4.9348,4.9348,1147464.0
2016-10-14 12:00:00,5.16,5.17,5.15,5.16,1340136.0,4.9348,4.9444,4.9253,4.9348,1340136.0
2016-10-14 12:10:00,5.16,5.16,5.14,5.14,734784.0,4.9348,4.9348,4.9157,4.9157,734784.0
2016-10-14 12:20:00,5.14,5.16,5.14,5.16,1490208.0,4.9157,4.9348,4.9157,4.9348,1490208.0
2016-10-14 12:30:00,5.16,5.17,5.16,5.17,522264.0,4.9348,4.9444,4.9348,4.9444,522264.0
2016-10-14 12:40:00,5.17,5.18,5.16,5.17,275136.0,4.9444,4.954,4.9348,4.9444,275136.0
2016-10-14 12:50:00,5.17,5.17,5.17,5.17,334752.0,4.9444,4.9444,4.9444,4.9444,334752.0
2016-10-14 13:00:00,5.17,5.18,5.15,5.18,448488.0,4.9444,4.954,4.9253,4.954,448488.0
2016-10-14 13:10:00,5.18,5.18,5.17,5.17,353448.0,4.954,4.954,4.9444,4.9444,353448.0
2016-10-14 13:20:00,5.17,5.18,5.16,5.17,531984.0,4.9444,4.954,4.9348,4.9444,531984.0
2016-10-14 13:30:00,5.18,5.2,5.17,5.19,1545120.0,4.954,4.9731,4.9444,4.9635,1545120.0
2016-10-14 13:40:00,5.19,5.19,5.16,5.17,1429680.0,4.9635,4.9635,4.9348,4.9444,1429680.0
2016-10-14 13:50:00,5.17,5.17,5.15,5.17,371520.0,4.9444,4.9444,4.9253,4.9444,371520.0
2016-10-14 14:00:00,5.16,5.16,5.14,5.14,702984.0,4.9348,4.9348,4.9157,4.9157,702984.0
2016-10-14 14:10:00,5.14,5.15,5.13,5.15,777720.0,4.9157,4.9253,4.9061,4.9253,777720.0
2016-10-14 14:20:00,5.15,5.17,5.15,5.17,464976.0,4.9253,4.9444,4.9253,4.9444,464976.0
2016-10-14 14:30:00,5.17,5.17,5.16,5.16,191808.0,4.9444,4.9444,4.9348,4.9348,191808.0
2016-10-14 14:40:00,5.16,5.16,5.15,5.15,251184.0,4.9348,4.9348,4.9253,4.9253,251184.0
2016-10-14 14:50:00,5.15,5.16,5.13,5.14,513624.0,4.9253,4.9348,4.9061,4.9157,513624.0
2016-10-14 15:00:00,5.14,5.16,5.14,5.16,167064.0,4.9157,4.9348,4.9157,4.9348,167064.0
2016-10-14 15:10:00,5.16,5.17,5.16,5.16,313368.0,4.9348,4.9444,4.9348,4.9348,313368.0
2016-10-14 15:20:00,5.16,5.16,5.15,5.15,372696.0,4.9348,4.9348,4.9253,4.9253,372696.0
2016-10-14 15:30:00,5.15,5.18,5.15,5.18,766944.0,4.9253,4.954,4.9253,4.954,766944.0
2016-10-14 15:40:00,5.18,5.18,5.16,5.17,491424.0,4.954,4.954,4.9348,4.9444,491424.0
2016-10-14 15:50:00,5.17,5.17,5.14,5.14,1452840.0,4.9444,4.9444,4.9157,4.9157,1452840.0
2016-10-17 09:30:00,5.14,5.15,5.1,5.1,2658216.0,4.9157,4.9253,4.8774,4.8774,2658216.0
2016-10-17 09:40:00,5.1,5.11,5.1,5.11,1244928.0,4.8774,4.887,4.8774,4.887,1244928.0
2016-10-17 09:50:00,5.11,5.13,5.08,5.08,1530504.0,4.887,4.9061,4.8583,4.8583,1530504.0
2016-10-17 10:00:00,5.09,5.11,5.09,5.11,1200504.0,4.8679,4.887,4.8679,4.887,1200504.0
2016-10-17 10:10:00,5.11,5.13,5.11,5.12,1073688.0,4.887,4.9061,4.887,4.8966,1073688.0
2016-10-17 10:20:00,5.12,5.16,5.1,5.16,1815744.0,4.8966,4.9348,4.8774,4.9348,1815744.0
2016-10-17 10:30:00,5.16,5.16,5.14,5.15,424320.0,4.9348,4.9348,4.9157,4.9253,424320.0
2016-10-17 10:40:00,5.15,5.16,5.14,5.14,553272.0,4.9253,4.9348,4.9157,4.9157,553272.0
2016-10-17 10:50:00,5.14,5.14,5.13,5.13,470256.0,4.9157,4.9157,4.9061,4.9061,470256.0
2016-10-17 11:00:00,5.14,5.15,5.13,5.13,530952.0,4.9157,4.9253,4.9061,4.9061,530952.0
2016-10-17 11:10:00,5.13,5.14,5.13,5.14,296376.0,4.9061,4.9157,4.9061,4.9157,296376.0
2016-10-17 11:20:00,5.13,5.13,5.12,5.12,498312.0,4.9061,4.9061,4.8966,4.8966,498312.0
2016-10-17 11:30:00,5.12,5.13,5.12,5.13,412608.0,4.8966,4.9061,4.8966,4.9061,412608.0
2016-10-17 11:40:00,5.13,5.14,5.13,5.13,516000.0,4.9061,4.9157,4.9061,4.9061,516000.0
2016-10-17 11:50:00,5.13,5.15,5.13,5.13,292392.0,4.9061,4.9253,4.9061,4.9061,292392.0
2016-10-17 12:00:00,5.14,5.14,5.13,5.13,957888.0,4.9157,4.9157,4.9061,4.9061,957888.0
2016-10-17 12:10:00,5.13,5.13,5.12,5.13,387696.0,4.9061,4.9061,4.8966,4.9061,387696.0
2016-10-17 12:20:00,5.13,5.14,5.12,5.12,171744.0,4.9061,4.9157,4.8966,4.8966,171744.0
2016-10-17 12:30:00,5.12,5.13,5.12,5.12,188400.0,4.8966,4.9061,4.8966,4.8966,188400.0
2016-10-17 12:40:00,5.12,5.12,5.11,5.12,847728.0,4.8966,4.8966,4.887,4.8966,847728.0
2016-10-17 12:50:00,5.12,5.13,5.12,5.12,139152.0,4.8966,4.9061,4.8966,4.8966,139152.0
2016-10-17 13:00:00,5.12,5.13,5.11,5.12,374784.0,4.8966,4.9061,4.887,4.8966,374784.0
2016-10-17 13:10:00,5.12,5.12,5.1,5.11,297576.0,4.8966,4.8966,4.8774,4.887,297576.0
2016-10-17 13:20:00,5.11,5.11,5.1,5.1,257136.0,4.887,4.887,4.8774,4.8774,257136.0
2016-10-17 13:30:00,5.1,5.11,5.1,5.1,194544.0,4.8774,4.887,4.8774,4.8774,194544.0
2016-10-17 13:40:00,5.1,5.11,5.1,5.1,160080.0,4.8774,4.887,4.8774,4.8774,160080.0
2016-10-17 13:50:00,5.1,5.1,5.09,5.09,446184.0,4.8774,4.8774,4.8679,4.8679,446184.0
2016-10-17 14:00:00,5.09,5.1,5.09,5.09,294144.0,4.8679,4.8774,4.8679,4.8679,294144.0
2016-10-17 14:10:00,5.09,5.11,5.09,5.11,1074960.0,4.8679,4.887,4.8679,4.887,1074960.0
2016-10-17 14:20:00,5.11,5.12,5.11,5.12,209832.0,4.887,4.8966,4.887,4.8966,209832.0
2016-10-17 14:30:00,5.11,5.11,5.1,5.1,246360.0,4.887,4.887,4.8774,4.8774,246360.0
2016-10-17 14:40:00,5.1,5.11,5.1,5.1,196296.0,4.8774,4.887,4.8774,4.8774,196296.0
2016-10-17 14:50:00,5.11,5.12,5.11,5.12,389592.0,4.887,4.8966,4.887,4.8966,389592.0
2016-10-17 15:00:00,5.12,5.12,5.11,5.11,738024.0,4.8966,4.8966,4.887,4.887,738024.0
2016-10-17 15:10:00,5.11,5.11,5.1,5.11,753912.0,4.887,4.887,4.8774,4.887,753912.0
2016-10-17 15:20:00,5.11,5.11,5.1,5.1,251664.0,4.887,4.887,4.8774,4.8774,251664.0
2016-10-17 15:30:00,5.1,5.11,5.1,5.11,562608.0,4.8774,4.887,4.8774,4.887,562608.0
2016-10-17 15:40:00,5.11,5.11,5.1,5.1,478728.0,4.887,4.887,4.8774,4.8774,478728.0
2016-10-17 15:50:00,5.1,5.1,5.09,5.1,2391888.0,4.8774,4.8774,4.8679,4.8774,2391888.0
2016-10-18 09:30:00,5.28,5.29,5.25,5.26,3721440.0,5.0496,5.0592,5.0209,5.0305,3721440.0
2016-10-18 09:40:00,5.26,5.28,5.25,5.28,1778568.0,5.0305,5.0496,5.0209,5.0496,1778568.0
2016-10-18 09:50:00,5.28,5.28,5.25,5.26,1262208.0,5.0496,5.0496,5.0209,5.0305,1262208.0
2016-10-18 10:00:00,5.26,5.27,5.26,5.27,707280.0,5.0305,5.04,5.0305,5.04,707280.0
2016-10-18 10:10:00,5.26,5.27,5.26,5.26,377928.0,5.0305,5.04,5.0305,5.0305,377928.0
2016-10-18 10:20:00,5.26,5.26,5.23,5.24,2077488.0,5.0305,5.0305,5.0018,5.0113,2077488.0
2016-10-18 10:30:00,5.24,5.26,5.24,5.26,684264.0,5.0113,5.0305,5.0113,5.0305,684264.0
2016-10-18 10:40:00,5.26,5.27,5.26,5.27,853344.0,5.0305,5.04,5.0305,5.04,853344.0
2016-10-18 10:50:00,5.27,5.27,5.26,5.26,176784.0,5.04,5.04,5.0305,5.0305,176784.0
2016-10-18 11:00:00,5.27,5.28,5.27,5.27,984360.0,5.04,5.0496,5.04,5.04,984360.0
2016-10-18 11:10:00,5.27,5.27,5.26,5.27,495600.0,5.04,5.04,5.0305,5.04,495600.0
2016-10-18 11:20:00,5.27,5.27,5.26,5.27,1059096.0,5.04,5.04,5.0305,5.04,1059096.0
2016-10-18 11:30:00,5.28,5.28,5.27,5.27,625704.0,5.0496,5.0496,5.04,5.04,625704.0
2016-10-18 11:40:00,5.27,5.29,5.27,5.29,981648.0,5.04,5.0592,5.04,5.0592,981648.0
2016-10-18 11:50:00,5.29,5.3,5.28,5.3,1779576.0,5.0592,5.0687,5.0496,5.0687,1779576.0
2016-10-18 12:00:00,5.3,5.3,5.3,5.3,500088.0,5.0687,5.0687,5.0687,5.0687,500088.0
2016-10-18 12:10:00,5.3,5.3,5.29,5.3,337368.0,5.0687,5.0687,5.0592,5.0687,337368.0
2016-10-18 12:20:00,5.3,5.31,5.29,5.31,909360.0,5.0687,5.0783,5.0592,5.0783,909360.0
2016-10-18 12:30:00,5.31,5.31,5.3,5.3,496152.0,5.0783,5.0783,5.0687,5.0687,496152.0
2016-10-18 12:40:00,5.3,5.3,5.29,5.29,379632.0,5.0687,5.0687,5.0592,5.0592,379632.0
2016-10-18 12:50:00,5.29,5.3,5.29,5.29,266280.0,5.0592,5.0687,5.0592,5.0592,266280.0
2016-10-18 13:00:00,5.29,5.29,5.29,5.29,139440.0,5.0592,5.0592,5.0592,5.0592,139440.0
2016-10-18 13:10:00,5.29,5.3,5.29,5.3,396624.0,5.0592,5.0687,5.0592,5.0687,396624.0
2016-10-18 13:20:00,5.29,5.3,5.29,5.29,241392.0,5.0592,5.0687,5.0592,5.0592,241392.0
2016-10-18 13:30:00,5.29,5.29,5.28,5.29,196320.0,5.0592,5.0592,5.0496,5.0592,196320.0
2016-10-18 13:40:00,5.29,5.29,5.29,5.29,368328.0,5.0592,5.0592,5.0592,5.0592,368328.0
2016-10-18 13:50:00,5.29,5.29,5.29,5.29,366792.0,5.0592,5.0592,5.0592,5.0592,366792.0
2016-10-18 14:00:00,5.29,5.29,5.29,5.29,807072.0,5.0592,5.0592,5.0592,5.0592,807072.0
2016-10-18 14:10:00,5.29,5.29,5.28,5.29,276144.0,5.0592,5.0592,5.0496,5.0592,276144.0
2016-10-18 14:20:00,5.29,5.3,5.29,5.3,861816.0,5.0592,5.0687,5.0592,5.0687,861816.0
2016-10-18 14:30:00,5.3,5.3,5.29,5.29,422208.0,5.0687,5.0687,5.0592,5.0592,422208.0
2016-10-18 14:40:00,5.29,5.29,5.28,5.29,404808.0,5.0592,5.0592,5.0496,5.0592,404808.0
2016-10-18 14:50:00,5.29,5.29,5.28,5.29,519912.0,5.0592,5.0592,5.0496,5.0592,519912.0
2016-10-18 15:00:00,5.29,5.29,5.27,5.27,444336.0,5.0592,5.0592,5.04,5.04,444336.0
2016-10-18 15:10:00,5.27,5.28,5.27,5.27,1229472.0,5.04,5.0496,5.04,5.04,1229472.0
2016-10-18 15:20:00,5.27,5.27,5.26,5.26,1357032.0,5.04,5.04,5.0305,5.0305,1357032.0
2016-10-18 15:30:00,5.26,5.27,5.25,5.26,416736.0,5.0305,5.04,5.0209,5.0305,416736.0
2016-10-18 15:40:00,5.26,5.26,5.24,5.24,1590768.0,5.0305,5.0305,5.0113,5.0113,1590768.0
2016-10-18 15:50:00,5.25,5.25,5.24,5.24,2720040.0,5.0209,5.0209,5.0113,5.0113,2720040.0
2016-10-19 09:30:00,5.23,5.23,5.21,5.23,2049384.0,5.0018,5.0018,4.9826,5.0018,2049384.0
2016-10-19 09:40:00,5.23,5.23,5.21,5.23,1437960.0,5.0018,5.0018,4.9826,5.0018,1437960.0
2016-10-19 09:50:00,5.23,5.24,5.21,5.22,1023600.0,5.0018,5.0113,4.9826,4.9922,1023600.0
2016-10-19 10:00:00,5.22,5.23,5.21,5.22,683880.0,4.9922,5.0018,4.9826,4.9922,683880.0
2016-10-19 10:10:00,5.22,5.24,5.22,5.23,666864.0,4.9922,5.0113,4.9922,5.0018,666864.0
2016-10-19 10:20:00,5.23,5.25,5.23,5.25,763560.0,5.0018,5.0209,5.0018,5.0209,763560.0
2016-10-19 10:30:00,5.25,5.25,5.23,5.24,691248.0,5.0209,5.0209,5.0018,5.0113,691248.0
2016-10-19 10:40:00,5.24,5.26,5.24,5.25,860328.0,5.0113,5.0305,5.0113,5.0209,860328.0
2016-10-19 10:50:00,5.26,5.26,5.25,5.25,358344.0,5.0305,5.0305,5.0209,5.0209,358344.0
2016-10-19 11:00:00,5.25,5.25,5.24,5.24,276960.0,5.0209,5.0209,5.0113,5.0113,276960.0
2016-10-19 11:10:00,5.24,5.24,5.23,5.23,411336.0,5.0113,5.0113,5.0018,5.0018,411336.0
2016-10-19 11:20:00,5.23,5.23,5.22,5.22,381624.0,5.0018,5.0018,4.9922,4.9922,381624.0
2016-10-19 11:30:00,5.23,5.23,5.23,5.23,228840.0,5.0018,5.0018,5.0018,5.0018,228840.0
2016-10-19 11:40:00,5.23,5.24,5.22,5.23,367080.0,5.0018,5.0113,4.9922,5.0018,367080.0
2016-10-19 11:50:00,5.23,5.23,5.22,5.22,272880.0,5.0018,5.0018,4.9922,4.9922,272880.0
2016-10-19 12:00:00,5.22,5.22,5.21,5.22,443760.0,4.9922,4.9922,4.9826,4.9922,443760.0
2016-10-19 12:10:00,5.22,5.22,5.22,5.22,326328.0,4.9922,4.9922,4.9922,4.9922,326328.0
2016-10-19 12:20:00,5.22,5.23,5.22,5.23,399000.0,4.9922,5.0018,4.9922,5.0018,399000.0
2016-10-19 12:30:00,5.23,5.23,5.23,5.23,150000.0,5.0018,5.0018,5.0018,5.0018,150000.0
2016-10-19 12:40:00,5.23,5.23,5.23,5.23,146160.0,5.0018,5.0018,5.0018,5.0018,146160.0
2016-10-19 12:50:00,5.23,5.24,5.23,5.24,311736.0,5.0018,5.0113,5.0018,5.0113,311736.0
2016-10-19 13:00:00,5.24,5.24,5.24,5.24,434952.0,5.0113,5.0113,5.0113,5.0113,434952.0
2016-10-19 13:10:00,5.24,5.24,5.23,5.24,380472.0,5.0113,5.0113,5.0018,5.0113,380472.0
2016-10-19 13:20:00,5.24,5.25,5.24,5.25,452376.0,5.0113,5.0209,5.0113,5.0209,452376.0
2016-10-19 13:30:00,5.25,5.25,5.25,5.25,219600.0,5.0209,5.0209,5.0209,5.0209,219600.0
2016-10-19 13:40:00,5.25,5.25,5.24,5.24,472416.0,5.0209,5.0209,5.0113,5.0113,472416.0
2016-10-19 13:50:00,5.24,5.24,5.24,5.24,1328208.0,5.0113,5.0113,5.0113,5.0113,1328208.0
2016-10-19 14:00:00,5.24,5.25,5.24,5.25,470904.0,5.0113,5.0209,5.0113,5.0209,470904.0
2016-10-19 14:10:00,5.25,5.25,5.24,5.24,188184.0,5.0209,5.0209,5.0113,5.0113,188184.0
2016-10-19 14:20:00,5.24,5.25,5.24,5.24,56280.0,5.0113,5.0209,5.0113,5.0113,56280.0
2016-10-19 14:30:00,5.24,5.24,5.23,5.23,377832.0,5.0113,5.0113,5.0018,5.0018,377832.0
2016-10-19 14:40:00,5.23,5.23,5.23,5.23,524736.0,5.0018,5.0018,5.0018,5.0018,524736.0
2016-10-19 14:50:00,5.23,5.24,5.23,5.24,389688.0,5.0018,5.0113,5.0018,5.0113,389688.0
2016-10-19 15:00:00,5.24,5.25,5.24,5.25,357792.0,5.0113,5.0209,5.0113,5.0209,357792.0
2016-10-19 15:10:00,5.25,5.25,5.24,5.25,689640.0,5.0209,5.0209,5.0113,5.0209,689640.0
2016-10-19 15:20:00,5.25,5.25,5.24,5.24,620688.0,5.0209,5.0209,5.0113,5.0113,620688.0
2016-10-19 15:30:00,5.24,5.24,5.24,5.24,214728.0,5.0113,5.0113,5.0113,5.0113,214728.0
2016-10-19 15:40:00,5.24,5.25,5.24,5.24,471192.0,5.0113,5.0209,5.0113,5.0113,471192.0
2016-10-19 15:50:00,5.24,5.24,5.23,5.23,961944.0,5.0113,5.0113,5.0018,5.0018,961944.0
2016-10-20 09:30:00,5.21,5.22,5.16,5.16,3068400.0,4.9826,4.9922,4.9348,4.9348,3068400.0
2016-10-20 09:40:00,5.16,5.22,5.16,5.21,2633448.0,4.9348,4.9922,4.9348,4.9826,2633448.0
2016-10-20 09:50:00,5.21,5.21,5.2,5.21,876768.0,4.9826,4.9826,4.9731,4.9826,876768.0
2016-10-20 10:00:00,5.21,5.25,5.21,5.24,2152056.0,4.9826,5.0209,4.9826,5.0113,2152056.0
2016-10-20 10:10:00,5.24,5.24,5.21,5.21,646056.0,5.0113,5.0113,4.9826,4.9826,646056.0
2016-10-20 10:20:00,5.21,5.22,5.19,5.19,806232.0,4.9826,4.9922,4.9635,4.9635,806232.0
2016-10-20 10:30:00,5.19,5.19,5.13,5.14,3348480.0,4.9635,4.9635,4.9061,4.9157,3348480.0
2016-10-20 10:40:00,5.14,5.16,5.13,5.16,1526688.0,4.9157,4.9348,4.9061,4.9348,1526688.0
2016-10-20 10:50:00,5.16,5.16,5.14,5.15,713424.0,4.9348,4.9348,4.9157,4.9253,713424.0
2016-10-20 11:00:00,5.15,5.16,5.14,5.14,378624.0,4.9253,4.9348,4.9157,4.9157,378624.0
2016-10-20 11:10:00,5.14,5.17,5.14,5.17,881496.0,4.9157,4.9444,4.9157,4.9444,881496.0
2016-10-20 11:20:00,5.18,5.18,5.17,5.17,1589088.0,4.954,4.954,4.9444,4.9444,1589088.0
2016-10-20 11:30:00,5.17,5.18,5.16,5.16,576984.0,4.9444,4.954,4.9348,4.9348,576984.0
2016-10-20 11:40:00,5.17,5.18,5.16,5.18,174288.0,4.9444,4.954,4.9348,4.954,174288.0
2016-10-20 11:50:00,5.18,5.19,5.16,5.19,323088.0,4.954,4.9635,4.9348,4.9635,323088.0
2016-10-20 12:00:00,5.19,5.22,5.19,5.21,1344600.0,4.9635,4.9922,4.9635,4.9826,1344600.0
2016-10-20 12:10:00,5.22,5.22,5.21,5.21,384888.0,4.9922,4.9922,4.9826,4.9826,384888.0
2016-10-20 12:20:00,5.22,5.22,5.2,5.21,174600.0,4.9922,4.9922,4.9731,4.9826,174600.0
2016-10-20 12:30:00,5.21,5.23,5.21,5.23,470400.0,4.9826,5.0018,4.9826,5.0018,470400.0
2016-10-20 12:40:00,5.23,5.25,5.23,5.23,802320.0,5.0018,5.0209,5.0018,5.0018,802320.0
2016-10-20 12:50:00,5.23,5.23,5.23,5.23,524352.0,5.0018,5.0018,5.0018,5.0018,524352.0
2016-10-20 13:00:00,5.23,5.23,5.23,5.23,482832.0,5.0018,5.0018,5.0018,5.0018,482832.0
2016-10-20 13:10:00,5.23,5.23,5.22,5.22,272160.0,5.0018,5.0018,4.9922,4.9922,272160.0
2016-10-20 13:20:00,5.22,5.22,5.22,5.22,210600.0,4.9922,4.9922,4.9922,4.9922,210600.0
2016-10-20 13:30:00,5.23,5.23,5.23,5.23,252864.0,5.0018,5.0018,5.0018,5.0018,252864.0
2016-10-20 13:40:00,5.22,5.23,5.2,5.2,218952.0,4.9922,5.0018,4.9731,4.9731,218952.0
2016-10-20 13:50:00,5.2,5.2,5.17,5.18,721920.0,4.9731,4.9731,4.9444,4.954,721920.0
2016-10-20 14:00:00,5.18,5.2,5.18,5.2,276360.0,4.954,4.9731,4.954,4.9731,276360.0
2016-10-20 14:10:00,5.2,5.21,5.2,5.2,192312.0,4.9731,4.9826,4.9731,4.9731,192312.0
2016-10-20 14:20:00,5.2,5.2,5.19,5.2,284688.0,4.9731,4.9731,4.9635,4.9731,284688.0
2016-10-20 14:30:00,5.2,5.21,5.2,5.21,167904.0,4.9731,4.9826,4.9731,4.9826,167904.0
2016-10-20 14:40:00,5.2,5.24,5.2,5.24,278952.0,4.9731,5.0113,4.9731,5.0113,278952.0
2016-10-20 14:50:00,5.24,5.24,5.23,5.23,758256.0,5.0113,5.0113,5.0018,5.0018,758256.0
2016-10-20 15:00:00,5.23,5.23,5.22,5.23,420528.0,5.0018,5.0018,4.9922,5.0018,420528.0
2016-10-20 15:10:00,5.24,5.24,5.22,5.22,819864.0,5.0113,5.0113,4.9922,4.9922,819864.0
2016-10-20 15:20:00,5.23,5.23,5.22,5.22,491496.0,5.0018,5.0018,4.9922,4.9922,491496.0
2016-10-20 15:30:00,5.21,5.22,5.21,5.22,300984.0,4.9826,4.9922,4.9826,4.9922,300984.0
2016-10-20 15:40:00,5.21,5.22,5.21,5.22,684576.0,4.9826,4.9922,4.9826,4.9922,684576.0
2016-10-20 15:50:00,5.23,5.24,5.22,5.22,1005600.0,5.0018,5.0113,4.9922,4.9922,1005600.0
2016-10-21 09:30:00,5.22,5.24,5.18,5.2,3823080.0,4.9922,5.0113,4.954,4.9731,3823080.0
2016-10-21 09:40:00,5.2,5.23,5.2,5.21,1686888.0,4.9731,5.0018,4.9731,4.9826,1686888.0
2016-10-21 09:50:00,5.2,5.24,5.2,5.23,2291616.0,4.9731,5.0113,4.9731,5.0018,2291616.0
2016-10-21 10:00:00,5.23,5.24,5.22,5.23,831024.0,5.0018,5.0113,4.9922,5.0018,831024.0
2016-10-21 10:10:00,5.23,5.23,5.21,5.23,1026480.0,5.0018,5.0018,4.9826,5.0018,1026480.0
2016-10-21 10:20:00,5.23,5.23,5.22,5.23,871368.0,5.0018,5.0018,4.9922,5.0018,871368.0
2016-10-21 10:30:00,5.23,5.25,5.23,5.23,1350480.0,5.0018,5.0209,5.0018,5.0018,1350480.0
2016-10-21 10:40:00,5.23,5.24,5.23,5.24,844536.0,5.0018,5.0113,5.0018,5.0113,844536.0
2016-10-21 10:50:00,5.24,5.24,5.23,5.24,372024.0,5.0113,5.0113,5.0018,5.0113,372024.0
2016-10-21 11:00:00,5.24,5.25,5.23,5.25,978096.0,5.0113,5.0209,5.0018,5.0209,978096.0
2016-10-21 11:10:00,5.25,5.26,5.25,5.25,908784.0,5.0209,5.0305,5.0209,5.0209,908784.0
2016-10-21 11:20:00,5.25,5.26,5.25,5.26,377688.0,5.0209,5.0305,5.0209,5.0305,377688.0
2016-10-21 11:30:00,5.26,5.26,5.25,5.25,168672.0,5.0305,5.0305,5.0209,5.0209,168672.0
2016-10-21 11:40:00,5.25,5.27,5.25,5.27,932928.0,5.0209,5.04,5.0209,5.04,932928.0
2016-10-21 11:50:00,5.27,5.28,5.27,5.27,609096.0,5.04,5.0496,5.04,5.04,609096.0
2016-10-21 12:00:00,5.27,5.28,5.27,5.27,329904.0,5.04,5.0496,5.04,5.04,329904.0
2016-10-21 12:10:00,5.26,5.27,5.26,5.26,225720.0,5.0305,5.04,5.0305,5.0305,225720.0
2016-10-21 12:20:00,5.26,5.26,5.25,5.25,662736.0,5.0305,5.0305,5.0209,5.0209,662736.0
2016-10-21 12:30:00,5.25,5.25,5.24,5.24,215904.0,5.0209,5.0209,5.0113,5.0113,215904.0
2016-10-21 12:40:00,5.25,5.25,5.25,5.25,529656.0,5.0209,5.0209,5.0209,5.0209,529656.0
2016-10-21 12:50:00,5.25,5.26,5.25,5.25,387960.0,5.0209,5.0305,5.0209,5.0209,387960.0
2016-10-21 13:00:00,5.26,5.26,5.25,5.26,385248.0,5.0305,5.0305,5.0209,5.0305,385248.0
2016-10-21 13:10:00,5.26,5.26,5.26,5.26,125640.0,5.0305,5.0305,5.0305,5.0305,125640.0
2016-10-21 13:20:00,5.26,5.26,5.26,5.26,91632.0,5.0305,5.0305,5.0305,5.0305,91632.0
2016-10-21 13:30:00,5.25,5.25,5.24,5.25,301968.0,5.0209,5.0209,5.0113,5.0209,301968.0
2016-10-21 13:40:00,5.25,5.27,5.25,5.27,326640.0,5.0209,5.04,5.0209,5.04,326640.0
2016-10-21 13:50:00,5.27,5.28,5.27,5.27,525744.0,5.04,5.0496,5.04,5.04,525744.0
2016-10-21 14:00:00,5.27,5.27,5.27,5.27,304752.0,5.04,5.04,5.04,5.04,304752.0
2016-10-21 14:10:00,5.27,5.27,5.26,5.27,58632.0,5.04,5.04,5.0305,5.04,58632.0
2016-10-21 14:20:00,5.27,5.27,5.26,5.27,370128.0,5.04,5.04,5.0305,5.04,370128.0
2016-10-21 14:30:00,5.26,5.27,5.26,5.27,402912.0,5.0305,5.04,5.0305,5.04,402912.0
2016-10-21 14:40:00,5.27,5.28,5.27,5.27,274896.0,5.04,5.0496,5.04,5.04,274896.0
2016-10-21 14:50:00,5.27,5.28,5.27,5.28,509544.0,5.04,5.0496,5.04,5.0496,509544.0
2016-10-21 15:00:00,5.28,5.28,5.28,5.28,373536.0,5.0496,5.0496,5.0496,5.0496,373536.0
2016-10-21 15:10:00,5.28,5.28,5.27,5.27,412512.0,5.0496,5.0496,5.04,5.04,412512.0
2016-10-21 15:20:00,5.27,5.27,5.26,5.27,343608.0,5.04,5.04,5.0305,5.04,343608.0
2016-10-21 15:30:00,5.27,5.27,5.26,5.26,246960.0,5.04,5.04,5.0305,5.0305,246960.0
2016-10-21 15:40:00,5.26,5.27,5.26,5.27,476664.0,5.0305,5.04,5.0305,5.04,476664.0
2016-10-21 15:50:00,5.27,5.28,5.27,5.27,1821192.0,5.04,5.0496,5.04,5.04,1821192.0
2016-10-24 09:30:00,5.38,5.4,5.37,5.38,3972000.0,5.1452,5.1644,5.1357,5.1452,3972000.0
2016-10-24 09:40:00,5.38,5.41,5.37,5.41,3026400.0,5.1452,5.1739,5.1357,5.1739,3026400.0
2016-10-24 09:50:00,5.41,5.42,5.41,5.42,2004000.0,5.1739,5.1835,5.1739,5.1835,2004000.0
2016-10-24 10:00:00,5.42,5.43,5.41,5.41,1509600.0,5.1835,5.193,5.1739,5.1739,1509600.0
2016-10-24 10:10:00,5.42,5.43,5.42,5.42,820800.0,5.1835,5.193,5.1835,5.1835,820800.0
2016-10-24 10:20:00,5.42,5.43,5.41,5.41,620544.0,5.1835,5.193,5.1739,5.1739,620544.0
2016-10-24 10:30:00,5.42,5.43,5.41,5.42,912000.0,5.1835,5.193,5.1739,5.1835,912000.0
2016-10-24 10:40:00,5.42,5.42,5.4,5.42,1024800.0,5.1835,5.1835,5.1644,5.1835,1024800.0
2016-10-24 10:50:00,5.42,5.44,5.42,5.43,960000.0,5.1835,5.2026,5.1835,5.193,960000.0
2016-10-24 11:00:00,5.43,5.44,5.43,5.43,571200.0,5.193,5.2026,5.193,5.193,571200.0
2016-10-24 11:10:00,5.44,5.45,5.44,5.45,926400.0,5.2026,5.2122,5.2026,5.2122,926400.0
2016-10-24 11:20:00,5.44,5.45,5.43,5.43,756000.0,5.2026,5.2122,5.193,5.193,756000.0
2016-10-24 11:30:00,5.43,5.44,5.43,5.43,341280.0,5.193,5.2026,5.193,5.193,341280.0
2016-10-24 11:40:00,5.44,5.44,5.43,5.43,511200.0,5.2026,5.2026,5.193,5.193,511200.0
2016-10-24 11:50:00,5.43,5.44,5.43,5.43,484800.0,5.193,5.2026,5.193,5.193,484800.0
2016-10-24 12:00:00,5.43,5.43,5.42,5.43,360240.0,5.193,5.193,5.1835,5.193,360240.0
2016-10-24 12:10:00,5.43,5.43,5.43,5.43,388032.0,5.193,5.193,5.193,5.193,388032.0
2016-10-24 12:20:00,5.43,5.43,5.42,5.42,398400.0,5.193,5.193,5.1835,5.1835,398400.0
2016-10-24 12:30:00,5.42,5.43,5.42,5.42,564000.0,5.1835,5.193,5.1835,5.1835,564000.0
2016-10-24 12:40:00,5.42,5.43,5.42,5.43,348000.0,5.1835,5.193,5.1835,5.193,348000.0
2016-10-24 12:50:00,5.42,5.43,5.42,5.43,595200.0,5.1835,5.193,5.1835,5.193,595200.0
2016-10-24 13:00:00,5.43,5.43,5.42,5.43,393744.0,5.193,5.193,5.1835,5.193,393744.0
2016-10-24 13:10:00,5.43,5.44,5.43,5.44,368712.0,5.193,5.2026,5.193,5.2026,368712.0
2016-10-24 13:20:00,5.44,5.44,5.44,5.44,280800.0,5.2026,5.2026,5.2026,5.2026,280800.0
2016-10-24 13:30:00,5.44,5.44,5.44,5.44,259200.0,5.2026,5.2026,5.2026,5.2026,259200.0
2016-10-24 13:40:00,5.44,5.45,5.44,5.45,631200.0,5.2026,5.2122,5.2026,5.2122,631200.0
2016-10-24 13:50:00,5.45,5.45,5.44,5.45,820800.0,5.2122,5.2122,5.2026,5.2122,820800.0
2016-10-24 14:00:00,5.45,5.45,5.44,5.45,398400.0,5.2122,5.2122,5.2026,5.2122,398400.0
2016-10-24 14:10:00,5.45,5.45,5.44,5.44,120000.0,5.2122,5.2122,5.2026,5.2026,120000.0
2016-10-24 14:20:00,5.45,5.45,5.44,5.45,372000.0,5.2122,5.2122,5.2026,5.2122,372000.0
2016-10-24 14:30:00,5.45,5.45,5.44,5.44,285600.0,5.2122,5.2122,5.2026,5.2026,285600.0
2016-10-24 14:40:00,5.45,5.45,5.44,5.44,189600.0,5.2122,5.2122,5.2026,5.2026,189600.0
2016-10-24 14:50:00,5.44,5.44,5.44,5.44,92472.0,5.2026,5.2026,5.2026,5.2026,92472.0
2016-10-24 15:00:00,5.45,5.45,5.44,5.44,170400.0,5.2122,5.2122,5.2026,5.2026,170400.0
2016-10-24 15:10:00,5.44,5.45,5.44,5.45,266400.0,5.2026,5.2122,5.2026,5.2122,266400.0
2016-10-24 15:20:00,5.45,5.45,5.44,5.45,324936.0,5.2122,5.2122,5.2026,5.2122,324936.0
2016-10-24 15:30:00,5.45,5.45,5.44,5.44,410400.0,5.2122,5.2122,5.2026,5.2026,410400.0
2016-10-24 15:40:00,5.44,5.45,5.44,5.45,518400.0,5.2026,5.2122,5.2026,5.2122,518400.0
2016-10-24 15:50:00,5.45,5.47,5.45,5.46,2865600.0,5.2122,5.2313,5.2122,5.2217,2865600.0
2016-10-25 09:30:00,5.47,5.47,5.44,5.47,2776800.0,5.2313,5.2313,5.2026,5.2313,2776800.0
2016-10-25 09:40:00,5.46,5.47,5.46,5.46,1586400.0,5.2217,5.2313,5.2217,5.2217,1586400.0
2016-10-25 09:50:00,5.46,5.47,5.46,5.47,686400.0,5.2217,5.2313,5.2217,5.2313,686400.0
2016-10-25 10:00:00,5.46,5.48,5.45,5.47,1101600.0,5.2217,5.2409,5.2122,5.2313,1101600.0
2016-10-25 10:10:00,5.47,5.47,5.45,5.47,876000.0,5.2313,5.2313,5.2122,5.2313,876000.0
2016-10-25 10:20:00,5.46,5.46,5.44,5.45,540000.0,5.2217,5.2217,5.2026,5.2122,540000.0
2016-10-25 10:30:00,5.45,5.45,5.44,5.45,724800.0,5.2122,5.2122,5.2026,5.2122,724800.0
2016-10-25 10:40:00,5.44,5.45,5.41,5.42,1840800.0,5.2026,5.2122,5.1739,5.1835,1840800.0
2016-10-25 10:50:00,5.42,5.43,5.42,5.43,962400.0,5.1835,5.193,5.1835,5.193,962400.0
2016-10-25 11:00:00,5.43,5.44,5.43,5.43,608328.0,5.193,5.2026,5.193,5.193,608328.0
2016-10-25 11:10:00,5.43,5.43,5.43,5.43,231912.0,5.193,5.193,5.193,5.193,231912.0
2016-10-25 11:20:00,5.43,5.44,5.42,5.44,338400.0,5.193,5.2026,5.1835,5.2026,338400.0
2016-10-25 11:30:00,5.44,5.44,5.43,5.43,648000.0,5.2026,5.2026,5.193,5.193,648000.0
2016-10-25 11:40:00,5.43,5.43,5.42,5.42,828000.0,5.193,5.193,5.1835,5.1835,828000.0
2016-10-25 11:50:00,5.42,5.42,5.42,5.42,434400.0,5.1835,5.1835,5.1835,5.1835,434400.0
2016-10-25 12:00:00,5.42,5.42,5.4,5.41,861600.0,5.1835,5.1835,5.1644,5.1739,861600.0
2016-10-25 12:10:00,5.41,5.41,5.4,5.41,957600.0,5.1739,5.1739,5.1644,5.1739,957600.0
2016-10-25 12:20:00,5.41,5.41,5.4,5.41,777600.0,5.1739,5.1739,5.1644,5.1739,777600.0
2016-10-25 12:30:00,5.4,5.41,5.39,5.4,799200.0,5.1644,5.1739,5.1548,5.1644,799200.0
2016-10-25 12:40:00,5.4,5.41,5.4,5.41,420000.0,5.1644,5.1739,5.1644,5.1739,420000.0
2016-10-25 12:50:00,5.41,5.41,5.41,5.41,168240.0,5.1739,5.1739,5.1739,5.1739,168240.0
2016-10-25 13:00:00,5.41,5.41,5.4,5.41,70944.0,5.1739,5.1739,5.1644,5.1739,70944.0
2016-10-25 13:10:00,5.41,5.41,5.4,5.41,80760.0,5.1739,5.1739,5.1644,5.1739,80760.0
2016-10-25 13:20:00,5.41,5.42,5.41,5.41,496800.0,5.1739,5.1835,5.1739,5.1739,496800.0
2016-10-25 13:30:00,5.41,5.42,5.41,5.42,376800.0,5.1739,5.1835,5.1739,5.1835,376800.0
2016-10-25 13:40:00,5.42,5.43,5.42,5.42,112800.0,5.1835,5.193,5.1835,5.1835,112800.0
2016-10-25 13:50:00,5.43,5.43,5.42,5.43,530400.0,5.193,5.193,5.1835,5.193,530400.0
2016-10-25 14:00:00,5.43,5.43,5.42,5.43,566400.0,5.193,5.193,5.1835,5.193,566400.0
2016-10-25 14:10:00,5.43,5.43,5.42,5.42,264000.0,5.193,5.193,5.1835,5.1835,264000.0
2016-10-25 14:20:00,5.42,5.42,5.41,5.41,319704.0,5.1835,5.1835,5.1739,5.1739,319704.0
2016-10-25 14:30:00,5.42,5.42,5.4,5.41,419016.0,5.1835,5.1835,5.1644,5.1739,419016.0
2016-10-25 14:40:00,5.41,5.41,5.4,5.4,208800.0,5.1739,5.1739,5.1644,5.1644,208800.0
2016-10-25 14:50:00,5.4,5.4,5.39,5.39,400800.0,5.1644,5.1644,5.1548,5.1548,400800.0
2016-10-25 15:00:00,5.4,5.4,5.39,5.39,355680.0,5.1644,5.1644,5.1548,5.1548,355680.0
2016-10-25 15:10:00,5.39,5.4,5.39,5.39,564000.0,5.1548,5.1644,5.1548,5.1548,564000.0
2016-10-25 15:20:00,5.39,5.4,5.39,5.4,493200.0,5.1548,5.1644,5.1548,5.1644,493200.0
2016-10-25 15:30:00,5.4,5.4,5.4,5.4,282000.0,5.1644,5.1644,5.1644,5.1644,282000.0
2016-10-25 15:40:00,5.4,5.4,5.39,5.4,460800.0,5.1644,5.1644,5.1548,5.1644,460800.0
2016-10-25 15:50:00,5.4,5.41,5.4,5.41,1413600.0,5.1644,5.1739,5.1644,5.1739,1413600.0
2016-10-26 09:30:00,5.3,5.31,5.28,5.31,4004232.0,5.0687,5.0783,5.0496,5.0783,4004232.0
2016-10-26 09:40:00,5.31,5.32,5.29,5.29,2939304.0,5.0783,5.0878,5.0592,5.0592,2939304.0
2016-10-26 09:50:00,5.29,5.3,5.26,5.28,2287536.0,5.0592,5.0687,5.0305,5.0496,2287536.0
2016-10-26 10:00:00,5.28,5.3,5.27,5.3,1307064.0,5.0496,5.0687,5.04,5.0687,1307064.0
2016-10-26 10:10:00,5.3,5.32,5.29,5.3,982176.0,5.0687,5.0878,5.0592,5.0687,982176.0
2016-10-26 10:20:00,5.3,5.31,5.29,5.3,662352.0,5.0687,5.0783,5.0592,5.0687,662352.0
2016-10-26 10:30:00,5.3,5.34,5.29,5.33,2911560.0,5.0687,5.107,5.0592,5.0974,2911560.0
2016-10-26 10:40:00,5.33,5.34,5.32,5.33,753432.0,5.0974,5.107,5.0878,5.0974,753432.0
2016-10-26 10:50:00,5.33,5.36,5.33,5.36,1516224.0,5.0974,5.1261,5.0974,5.1261,1516224.0
2016-10-26 11:00:00,5.36,5.38,5.36,5.37,2033208.0,5.1261,5.1452,5.1261,5.1357,2033208.0
2016-10-26 11:10:00,5.37,5.39,5.37,5.37,461592.0,5.1357,5.1548,5.1357,5.1357,461592.0
2016-10-26 11:20:00,5.37,5.37,5.36,5.37,583224.0,5.1357,5.1357,5.1261,5.1357,583224.0
2016-10-26 11:30:00,5.37,5.37,5.35,5.36,838344.0,5.1357,5.1357,5.1165,5.1261,838344.0
2016-10-26 11:40:00,5.36,5.36,5.35,5.36,454896.0,5.1261,5.1261,5.1165,5.1261,454896.0
2016-10-26 11:50:00,5.36,5.36,5.34,5.34,519624.0,5.1261,5.1261,5.107,5.107,519624.0
2016-10-26 12:00:00,5.35,5.35,5.34,5.34,325488.0,5.1165,5.1165,5.107,5.107,325488.0
2016-10-26 12:10:00,5.35,5.35,5.35,5.35,297240.0,5.1165,5.1165,5.1165,5.1165,297240.0
2016-10-26 12:20:00,5.35,5.36,5.35,5.35,223056.0,5.1165,5.1261,5.1165,5.1165,223056.0
2016-10-26 12:30:00,5.35,5.35,5.34,5.35,832800.0,5.1165,5.1165,5.107,5.1165,832800.0
2016-10-26 12:40:00,5.35,5.35,5.34,5.35,276672.0,5.1165,5.1165,5.107,5.1165,276672.0
2016-10-26 12:50:00,5.35,5.36,5.34,5.34,543336.0,5.1165,5.1261,5.107,5.107,543336.0
2016-10-26 13:00:00,5.34,5.35,5.33,5.33,796152.0,5.107,5.1165,5.0974,5.0974,796152.0
2016-10-26 13:10:00,5.33,5.33,5.31,5.31,1051056.0,5.0974,5.0974,5.0783,5.0783,1051056.0
2016-10-26 13:20:00,5.32,5.32,5.31,5.31,545496.0,5.0878,5.0878,5.0783,5.0783,545496.0
2016-10-26 13:30:00,5.31,5.31,5.29,5.29,1020120.0,5.0783,5.0783,5.0592,5.0592,1020120.0
2016-10-26 13:40:00,5.29,5.29,5.28,5.29,1092288.0,5.0592,5.0592,5.0496,5.0592,1092288.0
2016-10-26 13:50:00,5.29,5.29,5.27,5.28,1381752.0,5.0592,5.0592,5.04,5.0496,1381752.0
2016-10-26 14:00:00,5.28,5.28,5.25,5.28,1677456.0,5.0496,5.0496,5.0209,5.0496,1677456.0
2016-10-26 14:10:00,5.28,5.3,5.28,5.28,1025904.0,5.0496,5.0687,5.0496,5.0496,1025904.0
2016-10-26 14:20:00,5.28,5.29,5.28,5.28,799176.0,5.0496,5.0592,5.0496,5.0496,799176.0
2016-10-26 14:30:00,5.28,5.3,5.28,5.3,721080.0,5.0496,5.0687,5.0496,5.0687,721080.0
2016-10-26 14:40:00,5.29,5.31,5.29,5.3,1244808.0,5.0592,5.0783,5.0592,5.0687,1244808.0
2016-10-26 14:50:00,5.29,5.32,5.29,5.31,736128.0,5.0592,5.0878,5.0592,5.0783,736128.0
2016-10-26 15:00:00,5.31,5.31,5.29,5.3,279024.0,5.0783,5.0783,5.0592,5.0687,279024.0
2016-10-26 15:10:00,5.3,5.31,5.3,5.3,472392.0,5.0687,5.0783,5.0687,5.0687,472392.0
2016-10-26 15:20:00,5.3,5.32,5.3,5.31,1325952.0,5.0687,5.0878,5.0687,5.0783,1325952.0
2016-10-26 15:30:00,5.31,5.32,5.3,5.31,375504.0,5.0783,5.0878,5.0687,5.0783,375504.0
2016-10-26 15:40:00,5.31,5.32,5.3,5.31,1063872.0,5.0783,5.0878,5.0687,5.0783,1063872.0
2016-10-26 15:50:00,5.31,5.31,5.3,5.3,2774592.0,5.0783,5.0783,5.0687,5.0687,2774592.0
2016-10-27 09:30:00,5.37,5.38,5.36,5.36,4270416.0,5.1357,5.1452,5.1261,5.1261,4270416.0
2016-10-27 09:40:00,5.36,5.36,5.34,5.34,2053944.0,5.1261,5.1261,5.107,5.107,2053944.0
2016-10-27 09:50:00,5.34,5.35,5.34,5.35,922464.0,5.107,5.1165,5.107,5.1165,922464.0
2016-10-27 10:00:00,5.35,5.35,5.32,5.33,1612536.0,5.1165,5.1165,5.0878,5.0974,1612536.0
2016-10-27 10:10:00,5.33,5.33,5.3,5.3,1428672.0,5.0974,5.0974,5.0687,5.0687,1428672.0
2016-10-27 10:20:00,5.3,5.31,5.28,5.29,2390064.0,5.0687,5.0783,5.0496,5.0592,2390064.0
2016-10-27 10:30:00,5.29,5.3,5.26,5.27,2182920.0,5.0592,5.0687,5.0305,5.04,2182920.0
2016-10-27 10:40:00,5.27,5.28,5.27,5.28,1448448.0,5.04,5.0496,5.04,5.0496,1448448.0
2016-10-27 10:50:00,5.28,5.29,5.26,5.27,1005528.0,5.0496,5.0592,5.0305,5.04,1005528.0
2016-10-27 11:00:00,5.27,5.29,5.26,5.28,1219248.0,5.04,5.0592,5.0305,5.0496,1219248.0
2016-10-27 11:10:00,5.29,5.29,5.28,5.29,997536.0,5.0592,5.0592,5.0496,5.0592,997536.0
2016-10-27 11:20:00,5.29,5.3,5.28,5.29,1676784.0,5.0592,5.0687,5.0496,5.0592,1676784.0
2016-10-27 11:30:00,5.29,5.29,5.27,5.27,1128216.0,5.0592,5.0592,5.04,5.04,1128216.0
2016-10-27 11:40:00,5.27,5.28,5.26,5.28,1177080.0,5.04,5.0496,5.0305,5.0496,1177080.0
2016-10-27 11:50:00,5.28,5.31,5.27,5.31,1575360.0,5.0496,5.0783,5.04,5.0783,1575360.0
2016-10-27 12:00:00,5.31,5.31,5.3,5.3,1237680.0,5.0783,5.0783,5.0687,5.0687,1237680.0
2016-10-27 12:10:00,5.31,5.31,5.3,5.3,409560.0,5.0783,5.0783,5.0687,5.0687,409560.0
2016-10-27 12:20:00,5.3,5.3,5.29,5.3,230184.0,5.0687,5.0687,5.0592,5.0687,230184.0
2016-10-27 12:30:00,5.3,5.3,5.27,5.28,662976.0,5.0687,5.0687,5.04,5.0496,662976.0
2016-10-27 12:40:00,5.28,5.28,5.26,5.27,615504.0,5.0496,5.0496,5.0305,5.04,615504.0
2016-10-27 12:50:00,5.27,5.27,5.26,5.27,520680.0,5.04,5.04,5.0305,5.04,520680.0
2016-10-27 13:00:00,5.27,5.27,5.25,5.25,1292880.0,5.04,5.04,5.0209,5.0209,1292880.0
2016-10-27 13:10:00,5.25,5.27,5.25,5.27,961680.0,5.0209,5.04,5.0209,5.04,961680.0
2016-10-27 13:20:00,5.27,5.27,5.26,5.27,659976.0,5.04,5.04,5.0305,5.04,659976.0
2016-10-27 13:30:00,5.27,5.28,5.26,5.28,1130592.0,5.04,5.0496,5.0305,5.0496,1130592.0
2016-10-27 13:40:00,5.28,5.28,5.26,5.26,573936.0,5.0496,5.0496,5.0305,5.0305,573936.0
2016-10-27 13:50:00,5.26,5.27,5.26,5.27,797832.0,5.0305,5.04,5.0305,5.04,797832.0
2016-10-27 14:00:00,5.27,5.28,5.27,5.27,692160.0,5.04,5.0496,5.04,5.04,692160.0
2016-10-27 14:10:00,5.27,5.29,5.27,5.28,988008.0,5.04,5.0592,5.04,5.0496,988008.0
2016-10-27 14:20:00,5.28,5.28,5.27,5.27,758784.0,5.0496,5.0496,5.04,5.04,758784.0
2016-10-27 14:30:00,5.27,5.27,5.25,5.26,683856.0,5.04,5.04,5.0209,5.0305,683856.0
2016-10-27 14:40:00,5.26,5.26,5.25,5.25,751800.0,5.0305,5.0305,5.0209,5.0209,751800.0
2016-10-27 14:50:00,5.25,5.25,5.24,5.25,497064.0,5.0209,5.0209,5.0113,5.0209,497064.0
2016-10-27 15:00:00,5.25,5.26,5.25,5.25,233040.0,5.0209,5.0305,5.0209,5.0209,233040.0
2016-10-27 15:10:00,5.25,5.25,5.21,5.21,2457048.0,5.0209,5.0209,4.9826,4.9826,2457048.0
2016-10-27 15:20:00,5.21,5.22,5.21,5.22,1042968.0,4.9826,4.9922,4.9826,4.9922,1042968.0
2016-10-27 15:30:00,5.22,5.23,5.22,5.23,1072128.0,4.9922,5.0018,4.9922,5.0018,1072128.0
2016-10-27 15:40:00,5.23,5.23,5.22,5.23,723624.0,5.0018,5.0018,4.9922,5.0018,723624.0
2016-10-27 15:50:00,5.23,5.23,5.21,5.23,2063784.0,5.0018,5.0018,4.9826,5.0018,2063784.0
2016-10-28 09:30:00,5.18,5.18,5.13,5.17,4329192.0,4.954,4.954,4.9061,4.9444,4329192.0
2016-10-28 09:40:00,5.17,5.22,5.17,5.22,2455416.0,4.9444,4.9922,4.9444,4.9922,2455416.0
2016-10-28 09:50:00,5.22,5.23,5.21,5.21,1821408.0,4.9922,5.0018,4.9826,4.9826,1821408.0
2016-10-28 10:00:00,5.21,5.21,5.18,5.19,2298600.0,4.9826,4.9826,4.954,4.9635,2298600.0
2016-10-28 10:10:00,5.19,5.21,5.17,5.2,1401120.0,4.9635,4.9826,4.9444,4.9731,1401120.0
2016-10-28 10:20:00,5.2,5.22,5.19,5.21,1483344.0,4.9731,4.9922,4.9635,4.9826,1483344.0
2016-10-28 10:30:00,5.21,5.26,5.21,5.26,2525184.0,4.9826,5.0305,4.9826,5.0305,2525184.0
2016-10-28 10:40:00,5.26,5.26,5.25,5.26,939672.0,5.0305,5.0305,5.0209,5.0305,939672.0
2016-10-28 10:50:00,5.26,5.26,5.24,5.24,616752.0,5.0305,5.0305,5.0113,5.0113,616752.0
2016-10-28 11:00:00,5.25,5.25,5.24,5.24,934416.0,5.0209,5.0209,5.0113,5.0113,934416.0
2016-10-28 11:10:00,5.24,5.24,5.23,5.23,815208.0,5.0113,5.0113,5.0018,5.0018,815208.0
2016-10-28 11:20:00,5.23,5.23,5.22,5.23,397416.0,5.0018,5.0018,4.9922,5.0018,397416.0
2016-10-28 11:30:00,5.23,5.24,5.23,5.23,400128.0,5.0018,5.0113,5.0018,5.0018,400128.0
2016-10-28 11:40:00,5.24,5.24,5.22,5.22,169416.0,5.0113,5.0113,4.9922,4.9922,169416.0
2016-10-28 11:50:00,5.23,5.23,5.22,5.22,214440.0,5.0018,5.0018,4.9922,4.9922,214440.0
2016-10-28 12:00:00,5.22,5.23,5.21,5.23,614808.0,4.9922,5.0018,4.9826,5.0018,614808.0
2016-10-28 12:10:00,5.23,5.24,5.23,5.24,764544.0,5.0018,5.0113,5.0018,5.0113,764544.0
2016-10-28 12:20:00,5.24,5.26,5.24,5.25,601872.0,5.0113,5.0305,5.0113,5.0209,601872.0
2016-10-28 12:30:00,5.25,5.25,5.24,5.24,656160.0,5.0209,5.0209,5.0113,5.0113,656160.0
2016-10-28 12:40:00,5.24,5.24,5.24,5.24,336216.0,5.0113,5.0113,5.0113,5.0113,336216.0
2016-10-28 12:50:00,5.24,5.25,5.24,5.24,144576.0,5.0113,5.0209,5.0113,5.0113,144576.0
2016-10-28 13:00:00,5.24,5.24,5.16,5.16,2907384.0,5.0113,5.0113,4.9348,4.9348,2907384.0
2016-10-28 13:10:00,5.16,5.18,5.14,5.17,3077328.0,4.9348,4.954,4.9157,4.9444,3077328.0
2016-10-28 13:20:00,5.18,5.2,5.16,5.17,2166792.0,4.954,4.9731,4.9348,4.9444,2166792.0
2016-10-28 13:30:00,5.17,5.17,5.11,5.13,5341464.0,4.9444,4.9444,4.887,4.9061,5341464.0
2016-10-28 13:40:00,5.13,5.15,5.12,5.14,3916104.0,4.9061,4.9253,4.8966,4.9157,3916104.0
2016-10-28 13:50:00,5.13,5.15,5.1,5.1,2684472.0,4.9061,4.9253,4.8774,4.8774,2684472.0
2016-10-28 14:00:00,5.1,5.12,5.08,5.1,2206824.0,4.8774,4.8966,4.8583,4.8774,2206824.0
2016-10-28 14:10:00,5.1,5.14,5.09,5.12,3104232.0,4.8774,4.9157,4.8679,4.8966,3104232.0
2016-10-28 14:20:00,5.12,5.15,5.12,5.14,2453808.0,4.8966,4.9253,4.8966,4.9157,2453808.0
2016-10-28 14:30:00,5.14,5.17,5.13,5.14,2360688.0,4.9157,4.9444,4.9061,4.9157,2360688.0
2016-10-28 14:40:00,5.14,5.14,5.11,5.12,1526712.0,4.9157,4.9157,4.887,4.8966,1526712.0
2016-10-28 14:50:00,5.12,5.16,5.12,5.16,1384416.0,4.8966,4.9348,4.8966,4.9348,1384416.0
2016-10-28 15:00:00,5.15,5.16,5.14,5.14,758088.0,4.9253,4.9348,4.9157,4.9157,758088.0
2016-10-28 15:10:00,5.14,5.14,5.12,5.13,579936.0,4.9157,4.9157,4.8966,4.9061,579936.0
2016-10-28 15:20:00,5.14,5.18,5.13,5.17,1990224.0,4.9157,4.954,4.9061,4.9444,1990224.0
2016-10-28 15:30:00,5.17,5.17,5.14,5.14,1174032.0,4.9444,4.9444,4.9157,4.9157,1174032.0
2016-10-28 15:40:00,5.14,5.15,5.11,5.13,1567080.0,4.9157,4.9253,4.887,4.9061,1567080.0
2016-10-28 15:50:00,5.13,5.13,5.11,5.12,1736448.0,4.9061,4.9061,4.887,4.8966,1736448.0
2016-10-31 09:30:00,5.19,5.19,5.15,5.17,4095192.0,4.9635,4.9635,4.9253,4.9444,4095192.0
2016-10-31 09:40:00,5.17,5.18,5.16,5.18,1495080.0,4.9444,4.954,4.9348,4.954,1495080.0
2016-10-31 09:50:00,5.18,5.18,5.14,5.14,761208.0,4.954,4.954,4.9157,4.9157,761208.0
2016-10-31 10:00:00,5.14,5.16,5.14,5.15,708480.0,4.9157,4.9348,4.9157,4.9253,708480.0
2016-10-31 10:10:00,5.14,5.16,5.14,5.15,652512.0,4.9157,4.9348,4.9157,4.9253,652512.0
2016-10-31 10:20:00,5.14,5.17,5.14,5.16,354216.0,4.9157,4.9444,4.9157,4.9348,354216.0
2016-10-31 10:30:00,5.16,5.16,5.13,5.13,604248.0,4.9348,4.9348,4.9061,4.9061,604248.0
2016-10-31 10:40:00,5.13,5.14,5.12,5.13,738432.0,4.9061,4.9157,4.8966,4.9061,738432.0
2016-10-31 10:50:00,5.13,5.16,5.13,5.15,1160232.0,4.9061,4.9348,4.9061,4.9253,1160232.0
2016-10-31 11:00:00,5.14,5.15,5.13,5.14,464472.0,4.9157,4.9253,4.9061,4.9157,464472.0
2016-10-31 11:10:00,5.14,5.14,5.13,5.14,981216.0,4.9157,4.9157,4.9061,4.9157,981216.0
2016-10-31 11:20:00,5.14,5.16,5.14,5.16,849432.0,4.9157,4.9348,4.9157,4.9348,849432.0
2016-10-31 11:30:00,5.17,5.18,5.16,5.17,414600.0,4.9444,4.954,4.9348,4.9444,414600.0
2016-10-31 11:40:00,5.17,5.17,5.17,5.17,83064.0,4.9444,4.9444,4.9444,4.9444,83064.0
2016-10-31 11:50:00,5.17,5.18,5.17,5.17,280680.0,4.9444,4.954,4.9444,4.9444,280680.0
2016-10-31 12:00:00,5.17,5.18,5.17,5.17,690024.0,4.9444,4.954,4.9444,4.9444,690024.0
2016-10-31 12:10:00,5.17,5.17,5.16,5.17,149064.0,4.9444,4.9444,4.9348,4.9444,149064.0
2016-10-31 12:20:00,5.17,5.17,5.15,5.16,200568.0,4.9444,4.9444,4.9253,4.9348,200568.0
2016-10-31 12:30:00,5.16,5.17,5.16,5.17,239928.0,4.9348,4.9444,4.9348,4.9444,239928.0
2016-10-31 12:40:00,5.16,5.16,5.15,5.15,250464.0,4.9348,4.9348,4.9253,4.9253,250464.0
2016-10-31 12:50:00,5.15,5.15,5.14,5.15,650448.0,4.9253,4.9253,4.9157,4.9253,650448.0
2016-10-31 13:00:00,5.15,5.15,5.14,5.15,74952.0,4.9253,4.9253,4.9157,4.9253,74952.0
2016-10-31 13:10:00,5.14,5.15,5.13,5.13,357984.0,4.9157,4.9253,4.9061,4.9061,357984.0
2016-10-31 13:20:00,5.14,5.14,5.13,5.13,162960.0,4.9157,4.9157,4.9061,4.9061,162960.0
2016-10-31 13:30:00,5.13,5.14,5.13,5.14,107280.0,4.9061,4.9157,4.9061,4.9157,107280.0
2016-10-31 13:40:00,5.14,5.14,5.13,5.14,176496.0,4.9157,4.9157,4.9061,4.9157,176496.0
2016-10-31 13:50:00,5.14,5.14,5.13,5.13,362688.0,4.9157,4.9157,4.9061,4.9061,362688.0
2016-10-31 14:00:00,5.13,5.13,5.13,5.13,435120.0,4.9061,4.9061,4.9061,4.9061,435120.0
2016-10-31 14:10:00,5.13,5.13,5.11,5.12,748680.0,4.9061,4.9061,4.887,4.8966,748680.0
2016-10-31 14:20:00,5.12,5.13,5.11,5.12,670320.0,4.8966,4.9061,4.887,4.8966,670320.0
2016-10-31 14:30:00,5.12,5.13,5.12,5.13,607800.0,4.8966,4.9061,4.8966,4.9061,607800.0
2016-10-31 14:40:00,5.13,5.13,5.12,5.12,1017456.0,4.9061,4.9061,4.8966,4.8966,1017456.0
2016-10-31 14:50:00,5.12,5.13,5.11,5.12,1124880.0,4.8966,4.9061,4.887,4.8966,1124880.0
2016-10-31 15:00:00,5.12,5.13,5.12,5.13,1147944.0,4.8966,4.9061,4.8966,4.9061,1147944.0
2016-10-31 15:10:00,5.13,5.14,5.13,5.13,467808.0,4.9061,4.9157,4.9061,4.9061,467808.0
2016-10-31 15:20:00,5.13,5.13,5.12,5.13,198888.0,4.9061,4.9061,4.8966,4.9061,198888.0
2016-10-31 15:30:00,5.13,5.14,5.12,5.12,466632.0,4.9061,4.9157,4.8966,4.8966,466632.0
2016-10-31 15:40:00,5.12,5.13,5.12,5.13,449736.0,4.8966,4.9061,4.8966,4.9061,449736.0
2016-10-31 15:50:00,5.13,5.13,5.11,5.11,1702248.0,4.9061,4.9061,4.887,4.887,1702248.0
2016-11-01 09:30:00,5.14,5.14,5.11,5.12,1357200.0,4.9157,4.9157,4.887,4.8966,1357200.0
2016-11-01 09:40:00,5.12,5.12,5.1,5.11,1605600.0,4.8966,4.8966,4.8774,4.887,1605600.0
2016-11-01 09:50:00,5.11,5.11,5.09,5.1,843120.0,4.887,4.887,4.8679,4.8774,843120.0
2016-11-01 10:00:00,5.11,5.12,5.08,5.09,1168152.0,4.887,4.8966,4.8583,4.8679,1168152.0
2016-11-01 10:10:00,5.09,5.09,5.07,5.08,1089840.0,4.8679,4.8679,4.8488,4.8583,1089840.0
2016-11-01 10:20:00,5.07,5.09,5.07,5.07,903648.0,4.8488,4.8679,4.8488,4.8488,903648.0
2016-11-01 10:30:00,5.07,5.09,5.06,5.06,1984704.0,4.8488,4.8679,4.8392,4.8392,1984704.0
2016-11-01 10:40:00,5.07,5.07,5.04,5.06,1577904.0,4.8488,4.8488,4.8201,4.8392,1577904.0
2016-11-01 10:50:00,5.06,5.08,5.06,5.08,649248.0,4.8392,4.8583,4.8392,4.8583,649248.0
2016-11-01 11:00:00,5.08,5.09,5.08,5.08,675768.0,4.8583,4.8679,4.8583,4.8583,675768.0
2016-11-01 11:10:00,5.08,5.09,5.07,5.08,253800.0,4.8583,4.8679,4.8488,4.8583,253800.0
2016-11-01 11:20:00,5.08,5.09,5.07,5.07,153600.0,4.8583,4.8679,4.8488,4.8488,153600.0
2016-11-01 11:30:00,5.07,5.08,5.06,5.08,759360.0,4.8488,4.8583,4.8392,4.8583,759360.0
2016-11-01 11:40:00,5.08,5.08,5.07,5.08,365736.0,4.8583,4.8583,4.8488,4.8583,365736.0
2016-11-01 11:50:00,5.07,5.07,5.05,5.06,734304.0,4.8488,4.8488,4.8296,4.8392,734304.0
2016-11-01 12:00:00,5.06,5.06,5.03,5.03,1006248.0,4.8392,4.8392,4.8105,4.8105,1006248.0
2016-11-01 12:10:00,5.03,5.03,5.0,5.01,1633032.0,4.8105,4.8105,4.7818,4.7914,1633032.0
2016-11-01 12:20:00,5.01,5.02,5.01,5.01,881760.0,4.7914,4.8009,4.7914,4.7914,881760.0
2016-11-01 12:30:00,5.01,5.03,5.01,5.02,536016.0,4.7914,4.8105,4.7914,4.8009,536016.0
2016-11-01 12:40:00,5.02,5.02,4.99,4.99,1929864.0,4.8009,4.8009,4.7722,4.7722,1929864.0
2016-11-01 12:50:00,4.99,5.0,4.99,5.0,833904.0,4.7722,4.7818,4.7722,4.7818,833904.0
2016-11-01 13:00:00,5.0,5.0,4.99,4.99,1506240.0,4.7818,4.7818,4.7722,4.7722,1506240.0
2016-11-01 13:10:00,4.99,5.0,4.97,4.97,1412208.0,4.7722,4.7818,4.7531,4.7531,1412208.0
2016-11-01 13:20:00,4.97,4.98,4.95,4.97,1804056.0,4.7531,4.7627,4.734,4.7531,1804056.0
2016-11-01 13:30:00,4.97,4.97,4.95,4.96,1075272.0,4.7531,4.7531,4.734,4.7436,1075272.0
2016-11-01 13:40:00,4.95,4.95,4.91,4.93,1815648.0,4.734,4.734,4.6957,4.7149,1815648.0
2016-11-01 13:50:00,4.93,4.94,4.93,4.93,723240.0,4.7149,4.7244,4.7149,4.7149,723240.0
2016-11-01 14:00:00,4.93,4.93,4.91,4.92,1548864.0,4.7149,4.7149,4.6957,4.7053,1548864.0
2016-11-01 14:10:00,4.91,4.92,4.87,4.88,2314992.0,4.6957,4.7053,4.6575,4.667,2314992.0
2016-11-01 14:20:00,4.88,4.95,4.88,4.93,2791464.0,4.667,4.734,4.667,4.7149,2791464.0
2016-11-01 14:30:00,4.93,4.97,4.93,4.95,1454712.0,4.7149,4.7531,4.7149,4.734,1454712.0
2016-11-01 14:40:00,4.95,4.96,4.93,4.93,1247832.0,4.734,4.7436,4.7149,4.7149,1247832.0
2016-11-01 14:50:00,4.93,4.95,4.92,4.93,1045536.0,4.7149,4.734,4.7053,4.7149,1045536.0
2016-11-01 15:00:00,4.93,4.94,4.92,4.94,477912.0,4.7149,4.7244,4.7053,4.7244,477912.0
2016-11-01 15:10:00,4.94,4.96,4.92,4.95,886656.0,4.7244,4.7436,4.7053,4.734,886656.0
2016-11-01 15:20:00,4.95,4.97,4.94,4.97,982200.0,4.734,4.7531,4.7244,4.7531,982200.0
2016-11-01 15:30:00,4.97,4.98,4.96,4.98,984936.0,4.7531,4.7627,4.7436,4.7627,984936.0
2016-11-01 15:40:00,4.98,5.0,4.97,4.99,1633200.0,4.7627,4.7818,4.7531,4.7722,1633200.0
2016-11-01 15:50:00,4.99,5.0,4.98,5.0,1990344.0,4.7722,4.7818,4.7627,4.7818,1990344.0
2016-11-02 09:30:00,4.99,5.01,4.97,5.0,2172936.0,4.7722,4.7914,4.7531,4.7818,2172936.0
2016-11-02 09:40:00,5.01,5.01,4.99,5.01,1505952.0,4.7914,4.7914,4.7722,4.7914,1505952.0
2016-11-02 09:50:00,5.0,5.01,4.99,5.01,906240.0,4.7818,4.7914,4.7722,4.7914,906240.0
2016-11-02 10:00:00,5.01,5.02,4.99,5.0,1084200.0,4.7914,4.8009,4.7722,4.7818,1084200.0
2016-11-02 10:10:00,5.0,5.0,4.98,4.98,999336.0,4.7818,4.7818,4.7627,4.7627,999336.0
2016-11-02 10:20:00,4.98,4.99,4.97,4.98,959424.0,4.7627,4.7722,4.7531,4.7627,959424.0
2016-11-02 10:30:00,4.98,4.98,4.96,4.98,1192344.0,4.7627,4.7627,4.7436,4.7627,1192344.0
2016-11-02 10:40:00,4.98,4.98,4.95,4.97,772128.0,4.7627,4.7627,4.734,4.7531,772128.0
2016-11-02 10:50:00,4.96,4.97,4.95,4.95,646632.0,4.7436,4.7531,4.734,4.734,646632.0
2016-11-02 11:00:00,4.95,4.97,4.95,4.97,253848.0,4.734,4.7531,4.734,4.7531,253848.0
2016-11-02 11:10:00,4.96,5.0,4.96,4.99,793632.0,4.7436,4.7818,4.7436,4.7722,793632.0
2016-11-02 11:20:00,4.99,5.0,4.98,4.99,685320.0,4.7722,4.7818,4.7627,4.7722,685320.0
2016-11-02 11:30:00,4.98,4.99,4.96,4.97,282552.0,4.7627,4.7722,4.7436,4.7531,282552.0
2016-11-02 11:40:00,4.97,4.97,4.96,4.97,397632.0,4.7531,4.7531,4.7436,4.7531,397632.0
2016-11-02 11:50:00,4.97,4.97,4.95,4.96,373464.0,4.7531,4.7531,4.734,4.7436,373464.0
2016-11-02 12:00:00,4.95,4.96,4.94,4.96,552432.0,4.734,4.7436,4.7244,4.7436,552432.0
2016-11-02 12:10:00,4.96,4.97,4.95,4.95,355200.0,4.7436,4.7531,4.734,4.734,355200.0
2016-11-02 12:20:00,4.95,4.95,4.94,4.95,877032.0,4.734,4.734,4.7244,4.734,877032.0
2016-11-02 12:30:00,4.95,4.95,4.93,4.93,444576.0,4.734,4.734,4.7149,4.7149,444576.0
2016-11-02 12:40:00,4.94,4.94,4.93,4.94,169320.0,4.7244,4.7244,4.7149,4.7244,169320.0
2016-11-02 12:50:00,4.94,4.94,4.93,4.94,249120.0,4.7244,4.7244,4.7149,4.7244,249120.0
2016-11-02 13:00:00,4.94,4.95,4.9,4.91,915504.0,4.7244,4.734,4.6862,4.6957,915504.0
2016-11-02 13:10:00,4.91,4.92,4.88,4.88,1200480.0,4.6957,4.7053,4.667,4.667,1200480.0
2016-11-02 13:20:00,4.88,4.9,4.88,4.89,827040.0,4.667,4.6862,4.667,4.6766,827040.0
2016-11-02 13:30:00,4.89,4.9,4.89,4.89,288264.0,4.6766,4.6862,4.6766,4.6766,288264.0
2016-11-02 13:40:00,4.89,4.9,4.89,4.9,219648.0,4.6766,4.6862,4.6766,4.6862,219648.0
2016-11-02 13:50:00,4.89,4.91,4.89,4.9,389232.0,4.6766,4.6957,4.6766,4.6862,389232.0
2016-11-02 14:00:00,4.9,4.92,4.84,4.85,3775080.0,4.6862,4.7053,4.6288,4.6384,3775080.0
2016-11-02 14:10:00,4.85,4.92,4.85,4.92,2219328.0,4.6384,4.7053,4.6384,4.7053,2219328.0
2016-11-02 14:20:00,4.92,4.95,4.91,4.93,1822536.0,4.7053,4.734,4.6957,4.7149,1822536.0
2016-11-02 14:30:00,4.92,4.94,4.91,4.93,1164912.0,4.7053,4.7244,4.6957,4.7149,1164912.0
2016-11-02 14:40:00,4.93,4.93,4.89,4.9,1048104.0,4.7149,4.7149,4.6766,4.6862,1048104.0
2016-11-02 14:50:00,4.9,4.91,4.88,4.89,907848.0,4.6862,4.6957,4.667,4.6766,907848.0
2016-11-02 15:00:00,4.89,4.9,4.88,4.9,609936.0,4.6766,4.6862,4.667,4.6862,609936.0
2016-11-02 15:10:00,4.91,4.91,4.88,4.88,551520.0,4.6957,4.6957,4.667,4.667,551520.0
2016-11-02 15:20:00,4.89,4.92,4.89,4.92,1028064.0,4.6766,4.7053,4.6766,4.7053,1028064.0
2016-11-02 15:30:00,4.91,4.92,4.9,4.9,591816.0,4.6957,4.7053,4.6862,4.6862,591816.0
2016-11-02 15:40:00,4.9,4.91,4.89,4.9,684048.0,4.6862,4.6957,4.6766,4.6862,684048.0
2016-11-02 15:50:00,4.9,4.9,4.87,4.88,2027976.0,4.6862,4.6862,4.6575,4.667,2027976.0
2016-11-03 09:30:00,4.86,4.9,4.85,4.9,2715744.0,4.6479,4.6862,4.6384,4.6862,2715744.0
2016-11-03 09:40:00,4.89,4.9,4.85,4.86,1703136.0,4.6766,4.6862,4.6384,4.6479,1703136.0
2016-11-03 09:50:00,4.86,4.86,4.83,4.83,3127608.0,4.6479,4.6479,4.6192,4.6192,3127608.0
2016-11-03 10:00:00,4.84,4.86,4.83,4.85,1555536.0,4.6288,4.6479,4.6192,4.6384,1555536.0
2016-11-03 10:10:00,4.85,4.86,4.83,4.83,1014504.0,4.6384,4.6479,4.6192,4.6192,1014504.0
2016-11-03 10:20:00,4.84,4.86,4.84,4.86,654600.0,4.6288,4.6479,4.6288,4.6479,654600.0
2016-11-03 10:30:00,4.86,4.88,4.85,4.86,1431984.0,4.6479,4.667,4.6384,4.6479,1431984.0
2016-11-03 10:40:00,4.86,4.87,4.85,4.86,530160.0,4.6479,4.6575,4.6384,4.6479,530160.0
2016-11-03 10:50:00,4.86,4.86,4.83,4.84,1005696.0,4.6479,4.6479,4.6192,4.6288,1005696.0
2016-11-03 11:00:00,4.84,4.85,4.83,4.85,833472.0,4.6288,4.6384,4.6192,4.6384,833472.0
2016-11-03 11:10:00,4.85,4.85,4.84,4.85,199224.0,4.6384,4.6384,4.6288,4.6384,199224.0
2016-11-03 11:20:00,4.85,4.86,4.85,4.86,285408.0,4.6384,4.6479,4.6384,4.6479,285408.0
2016-11-03 11:30:00,4.86,4.86,4.85,4.85,529416.0,4.6479,4.6479,4.6384,4.6384,529416.0
2016-11-03 11:40:00,4.86,4.86,4.84,4.85,459888.0,4.6479,4.6479,4.6288,4.6384,459888.0
2016-11-03 11:50:00,4.85,4.85,4.84,4.84,313848.0,4.6384,4.6384,4.6288,4.6288,313848.0
2016-11-03 12:00:00,4.83,4.84,4.81,4.81,1498728.0,4.6192,4.6288,4.6001,4.6001,1498728.0
2016-11-03 12:10:00,4.82,4.82,4.8,4.8,949128.0,4.6097,4.6097,4.5905,4.5905,949128.0
2016-11-03 12:20:00,4.8,4.8,4.79,4.8,1012176.0,4.5905,4.5905,4.581,4.5905,1012176.0
2016-11-03 12:30:00,4.8,4.8,4.78,4.79,767976.0,4.5905,4.5905,4.5714,4.581,767976.0
2016-11-03 12:40:00,4.79,4.79,4.77,4.78,1000416.0,4.581,4.581,4.5618,4.5714,1000416.0
2016-11-03 12:50:00,4.78,4.8,4.78,4.79,1189224.0,4.5714,4.5905,4.5714,4.581,1189224.0
2016-11-03 13:00:00,4.79,4.79,4.77,4.77,685392.0,4.581,4.581,4.5618,4.5618,685392.0
2016-11-03 13:10:00,4.77,4.78,4.77,4.77,485544.0,4.5618,4.5714,4.5618,4.5618,485544.0
2016-11-03 13:20:00,4.77,4.8,4.77,4.79,1239912.0,4.5618,4.5905,4.5618,4.581,1239912.0
2016-11-03 13:30:00,4.79,4.79,4.78,4.78,302784.0,4.581,4.581,4.5714,4.5714,302784.0
2016-11-03 13:40:00,4.78,4.79,4.77,4.78,1255872.0,4.5714,4.581,4.5618,4.5714,1255872.0
2016-11-03 13:50:00,4.78,4.78,4.76,4.77,1241928.0,4.5714,4.5714,4.5523,4.5618,1241928.0
2016-11-03 14:00:00,4.77,4.78,4.76,4.77,754272.0,4.5618,4.5714,4.5523,4.5618,754272.0
2016-11-03 14:10:00,4.78,4.79,4.75,4.76,1226328.0,4.5714,4.581,4.5427,4.5523,1226328.0
2016-11-03 14:20:00,4.76,4.77,4.76,4.76,705624.0,4.5523,4.5618,4.5523,4.5523,705624.0
2016-11-03 14:30:00,4.76,4.77,4.76,4.76,417096.0,4.5523,4.5618,4.5523,4.5523,417096.0
2016-11-03 14:40:00,4.75,4.76,4.75,4.76,724992.0,4.5427,4.5523,4.5427,4.5523,724992.0
2016-11-03 14:50:00,4.76,4.77,4.76,4.77,521136.0,4.5523,4.5618,4.5523,4.5618,521136.0
2016-11-03 15:00:00,4.77,4.77,4.75,4.75,561168.0,4.5618,4.5618,4.5427,4.5427,561168.0
2016-11-03 15:10:00,4.75,4.76,4.74,4.75,957432.0,4.5427,4.5523,4.5332,4.5427,957432.0
2016-11-03 15:20:00,4.74,4.75,4.74,4.75,757512.0,4.5332,4.5427,4.5332,4.5427,757512.0
2016-11-03 15:30:00,4.75,4.75,4.73,4.73,1554648.0,4.5427,4.5427,4.5236,4.5236,1554648.0
2016-11-03 15:40:00,4.73,4.73,4.72,4.72,1571976.0,4.5236,4.5236,4.514,4.514,1571976.0
2016-11-03 15:50:00,4.72,4.74,4.72,4.74,1911048.0,4.514,4.5332,4.514,4.5332,1911048.0
2016-11-04 09:30:00,4.69,4.76,4.66,4.75,5295096.0,4.4853,4.5523,4.4566,4.5427,5295096.0
2016-11-04 09:40:00,4.75,4.75,4.7,4.7,1970160.0,4.5427,4.5427,4.4949,4.4949,1970160.0
2016-11-04 09:50:00,4.7,4.72,4.68,4.69,2130048.0,4.4949,4.514,4.4758,4.4853,2130048.0
2016-11-04 10:00:00,4.69,4.74,4.69,4.74,1270752.0,4.4853,4.5332,4.4853,4.5332,1270752.0
2016-11-04 10:10:00,4.73,4.75,4.71,4.74,855720.0,4.5236,4.5427,4.5045,4.5332,855720.0
2016-11-04 10:20:00,4.74,4.76,4.74,4.75,1242432.0,4.5332,4.5523,4.5332,4.5427,1242432.0
2016-11-04 10:30:00,4.75,4.77,4.74,4.77,1578336.0,4.5427,4.5618,4.5332,4.5618,1578336.0
2016-11-04 10:40:00,4.77,4.77,4.76,4.76,1863648.0,4.5618,4.5618,4.5523,4.5523,1863648.0
2016-11-04 10:50:00,4.77,4.77,4.75,4.76,965400.0,4.5618,4.5618,4.5427,4.5523,965400.0
2016-11-04 11:00:00,4.75,4.78,4.75,4.77,1342920.0,4.5427,4.5714,4.5427,4.5618,1342920.0
2016-11-04 11:10:00,4.76,4.78,4.76,4.78,747792.0,4.5523,4.5714,4.5523,4.5714,747792.0
2016-11-04 11:20:00,4.78,4.78,4.76,4.78,534888.0,4.5714,4.5714,4.5523,4.5714,534888.0
2016-11-04 11:30:00,4.78,4.78,4.75,4.76,807024.0,4.5714,4.5714,4.5427,4.5523,807024.0
2016-11-04 11:40:00,4.75,4.76,4.75,4.75,709584.0,4.5427,4.5523,4.5427,4.5427,709584.0
2016-11-04 11:50:00,4.75,4.76,4.74,4.76,813456.0,4.5427,4.5523,4.5332,4.5523,813456.0
2016-11-04 12:00:00,4.76,4.77,4.76,4.77,801120.0,4.5523,4.5618,4.5523,4.5618,801120.0
2016-11-04 12:10:00,4.77,4.79,4.77,4.78,1042896.0,4.5618,4.581,4.5618,4.5714,1042896.0
2016-11-04 12:20:00,4.78,4.78,4.77,4.78,996096.0,4.5714,4.5714,4.5618,4.5714,996096.0
2016-11-04 12:30:00,4.78,4.78,4.77,4.77,283776.0,4.5714,4.5714,4.5618,4.5618,283776.0
2016-11-04 12:40:00,4.77,4.78,4.77,4.78,318576.0,4.5618,4.5714,4.5618,4.5714,318576.0
2016-11-04 12:50:00,4.78,4.79,4.77,4.79,440784.0,4.5714,4.581,4.5618,4.581,440784.0
2016-11-04 13:00:00,4.79,4.79,4.78,4.79,600312.0,4.581,4.581,4.5714,4.581,600312.0
2016-11-04 13:10:00,4.79,4.79,4.78,4.79,800856.0,4.581,4.581,4.5714,4.581,800856.0
2016-11-04 13:20:00,4.79,4.79,4.77,4.77,417480.0,4.581,4.581,4.5618,4.5618,417480.0
2016-11-04 13:30:00,4.77,4.79,4.77,4.79,468048.0,4.5618,4.581,4.5618,4.581,468048.0
2016-11-04 13:40:00,4.78,4.79,4.77,4.78,369840.0,4.5714,4.581,4.5618,4.5714,369840.0
2016-11-04 13:50:00,4.77,4.78,4.77,4.77,213672.0,4.5618,4.5714,4.5618,4.5618,213672.0
2016-11-04 14:00:00,4.77,4.77,4.76,4.76,487488.0,4.5618,4.5618,4.5523,4.5523,487488.0
2016-11-04 14:10:00,4.76,4.77,4.76,4.77,338760.0,4.5523,4.5618,4.5523,4.5618,338760.0
2016-11-04 14:20:00,4.76,4.77,4.75,4.76,278904.0,4.5523,4.5618,4.5427,4.5523,278904.0
2016-11-04 14:30:00,4.76,4.76,4.74,4.74,849240.0,4.5523,4.5523,4.5332,4.5332,849240.0
2016-11-04 14:40:00,4.74,4.75,4.73,4.73,426360.0,4.5332,4.5427,4.5236,4.5236,426360.0
2016-11-04 14:50:00,4.73,4.74,4.72,4.73,615504.0,4.5236,4.5332,4.514,4.5236,615504.0
2016-11-04 15:00:00,4.73,4.73,4.71,4.71,1008264.0,4.5236,4.5236,4.5045,4.5045,1008264.0
2016-11-04 15:10:00,4.7,4.72,4.7,4.72,702960.0,4.4949,4.514,4.4949,4.514,702960.0
2016-11-04 15:20:00,4.71,4.72,4.71,4.71,549600.0,4.5045,4.514,4.5045,4.5045,549600.0
2016-11-04 15:30:00,4.71,4.71,4.68,4.7,1324488.0,4.5045,4.5045,4.4758,4.4949,1324488.0
2016-11-04 15:40:00,4.7,4.7,4.68,4.69,1262472.0,4.4949,4.4949,4.4758,4.4853,1262472.0
2016-11-04 15:50:00,4.69,4.69,4.67,4.68,1456704.0,4.4853,4.4853,4.4662,4.4758,1456704.0
2016-11-07 09:30:00,4.91,4.92,4.89,4.91,5814120.0,4.6957,4.7053,4.6766,4.6957,5814120.0
2016-11-07 09:40:00,4.92,4.93,4.91,4.91,2383944.0,4.7053,4.7149,4.6957,4.6957,2383944.0
2016-11-07 09:50:00,4.92,4.92,4.91,4.92,1116504.0,4.7053,4.7053,4.6957,4.7053,1116504.0
2016-11-07 10:00:00,4.92,4.94,4.92,4.93,1504752.0,4.7053,4.7244,4.7053,4.7149,1504752.0
2016-11-07 10:10:00,4.93,4.94,4.93,4.94,899832.0,4.7149,4.7244,4.7149,4.7244,899832.0
2016-11-07 10:20:00,4.94,4.94,4.93,4.94,1126992.0,4.7244,4.7244,4.7149,4.7244,1126992.0
2016-11-07 10:30:00,4.94,4.97,4.94,4.96,2641608.0,4.7244,4.7531,4.7244,4.7436,2641608.0
2016-11-07 10:40:00,4.96,4.97,4.95,4.96,865656.0,4.7436,4.7531,4.734,4.7436,865656.0
2016-11-07 10:50:00,4.96,4.98,4.96,4.98,1039608.0,4.7436,4.7627,4.7436,4.7627,1039608.0
2016-11-07 11:00:00,4.99,5.0,4.99,5.0,1005432.0,4.7722,4.7818,4.7722,4.7818,1005432.0
2016-11-07 11:10:00,5.0,5.01,5.0,5.0,1470624.0,4.7818,4.7914,4.7818,4.7818,1470624.0
2016-11-07 11:20:00,5.0,5.0,5.0,5.0,912864.0,4.7818,4.7818,4.7818,4.7818,912864.0
2016-11-07 11:30:00,5.01,5.02,5.01,5.02,490800.0,4.7914,4.8009,4.7914,4.8009,490800.0
2016-11-07 11:40:00,5.01,5.02,5.01,5.01,899472.0,4.7914,4.8009,4.7914,4.7914,899472.0
2016-11-07 11:50:00,5.01,5.02,5.01,5.02,541080.0,4.7914,4.8009,4.7914,4.8009,541080.0
2016-11-07 12:00:00,5.02,5.03,5.02,5.02,1184232.0,4.8009,4.8105,4.8009,4.8009,1184232.0
2016-11-07 12:10:00,5.02,5.02,5.01,5.01,1139880.0,4.8009,4.8009,4.7914,4.7914,1139880.0
2016-11-07 12:20:00,5.01,5.02,5.01,5.01,795888.0,4.7914,4.8009,4.7914,4.7914,795888.0
2016-11-07 12:30:00,5.02,5.02,5.01,5.01,598632.0,4.8009,4.8009,4.7914,4.7914,598632.0
2016-11-07 12:40:00,5.01,5.01,5.0,5.01,484464.0,4.7914,4.7914,4.7818,4.7914,484464.0
2016-11-07 12:50:00,5.01,5.01,5.0,5.01,273000.0,4.7914,4.7914,4.7818,4.7914,273000.0
2016-11-07 13:00:00,5.01,5.02,5.01,5.02,495504.0,4.7914,4.8009,4.7914,4.8009,495504.0
2016-11-07 13:10:00,5.02,5.02,5.01,5.01,323832.0,4.8009,4.8009,4.7914,4.7914,323832.0
2016-11-07 13:20:00,5.01,5.02,5.01,5.02,483192.0,4.7914,4.8009,4.7914,4.8009,483192.0
2016-11-07 13:30:00,5.02,5.03,5.02,5.02,524688.0,4.8009,4.8105,4.8009,4.8009,524688.0
2016-11-07 13:40:00,5.02,5.02,5.02,5.02,811728.0,4.8009,4.8009,4.8009,4.8009,811728.0
2016-11-07 13:50:00,5.02,5.03,5.02,5.02,835464.0,4.8009,4.8105,4.8009,4.8009,835464.0
2016-11-07 14:00:00,5.02,5.03,5.01,5.01,424176.0,4.8009,4.8105,4.7914,4.7914,424176.0
2016-11-07 14:10:00,5.02,5.02,5.01,5.02,515568.0,4.8009,4.8009,4.7914,4.8009,515568.0
2016-11-07 14:20:00,5.02,5.02,5.01,5.01,409512.0,4.8009,4.8009,4.7914,4.7914,409512.0
2016-11-07 14:30:00,5.01,5.02,5.0,5.0,693576.0,4.7914,4.8009,4.7818,4.7818,693576.0
2016-11-07 14:40:00,5.0,5.01,4.98,4.98,1288776.0,4.7818,4.7914,4.7627,4.7627,1288776.0
2016-11-07 14:50:00,4.98,4.99,4.98,4.99,852576.0,4.7627,4.7722,4.7627,4.7722,852576.0
2016-11-07 15:00:00,4.99,4.99,4.98,4.99,481128.0,4.7722,4.7722,4.7627,4.7722,481128.0
2016-11-07 15:10:00,4.99,5.0,4.99,5.0,1210512.0,4.7722,4.7818,4.7722,4.7818,1210512.0
2016-11-07 15:20:00,5.0,5.0,4.99,4.99,915696.0,4.7818,4.7818,4.7722,4.7722,915696.0
2016-11-07 15:30:00,4.99,4.99,4.98,4.99,2061096.0,4.7722,4.7722,4.7627,4.7722,2061096.0
2016-11-07 15:40:00,4.99,5.03,4.99,5.03,2181168.0,4.7722,4.8105,4.7722,4.8105,2181168.0
2016-11-07 15:50:00,5.03,5.03,5.02,5.02,3264264.0,4.8105,4.8105,4.8009,4.8009,3264264.0
2016-11-08 09:30:00,5.0,5.01,4.98,5.0,2549064.0,4.7818,4.7914,4.7627,4.7818,2549064.0
2016-11-08 09:40:00,5.0,5.01,4.98,4.98,1756680.0,4.7818,4.7914,4.7627,4.7627,1756680.0
2016-11-08 09:50:00,4.99,4.99,4.97,4.98,1167000.0,4.7722,4.7722,4.7531,4.7627,1167000.0
2016-11-08 10:00:00,4.98,4.99,4.98,4.99,643368.0,4.7627,4.7722,4.7627,4.7722,643368.0
2016-11-08 10:10:00,4.98,4.99,4.98,4.99,489336.0,4.7627,4.7722,4.7627,4.7722,489336.0
2016-11-08 10:20:00,4.99,5.0,4.99,5.0,764232.0,4.7722,4.7818,4.7722,4.7818,764232.0
2016-11-08 10:30:00,4.99,5.01,4.99,5.01,1113432.0,4.7722,4.7914,4.7722,4.7914,1113432.0
2016-11-08 10:40:00,5.01,5.02,5.0,5.01,416952.0,4.7914,4.8009,4.7818,4.7914,416952.0
2016-11-08 10:50:00,5.02,5.02,5.01,5.02,814320.0,4.8009,4.8009,4.7914,4.8009,814320.0
2016-11-08 11:00:00,5.02,5.04,5.01,5.04,1456536.0,4.8009,4.8201,4.7914,4.8201,1456536.0
2016-11-08 11:10:00,5.03,5.08,5.03,5.07,2460096.0,4.8105,4.8583,4.8105,4.8488,2460096.0
2016-11-08 11:20:00,5.07,5.09,5.07,5.07,1676040.0,4.8488,4.8679,4.8488,4.8488,1676040.0
2016-11-08 11:30:00,5.07,5.1,5.07,5.09,2101560.0,4.8488,4.8774,4.8488,4.8679,2101560.0
2016-11-08 11:40:00,5.09,5.1,5.09,5.09,1182120.0,4.8679,4.8774,4.8679,4.8679,1182120.0
2016-11-08 11:50:00,5.09,5.12,5.09,5.12,1095264.0,4.8679,4.8966,4.8679,4.8966,1095264.0
2016-11-08 12:00:00,5.12,5.14,5.12,5.13,1527816.0,4.8966,4.9157,4.8966,4.9061,1527816.0
2016-11-08 12:10:00,5.14,5.17,5.13,5.16,1963848.0,4.9157,4.9444,4.9061,4.9348,1963848.0
2016-11-08 12:20:00,5.16,5.17,5.16,5.16,1493520.0,4.9348,4.9444,4.9348,4.9348,1493520.0
2016-11-08 12:30:00,5.16,5.16,5.14,5.15,2280312.0,4.9348,4.9348,4.9157,4.9253,2280312.0
2016-11-08 12:40:00,5.15,5.17,5.15,5.16,564144.0,4.9253,4.9444,4.9253,4.9348,564144.0
2016-11-08 12:50:00,5.17,5.18,5.16,5.18,1386120.0,4.9444,4.954,4.9348,4.954,1386120.0
2016-11-08 13:00:00,5.18,5.18,5.14,5.14,1122648.0,4.954,4.954,4.9157,4.9157,1122648.0
2016-11-08 13:10:00,5.15,5.16,5.13,5.14,2260128.0,4.9253,4.9348,4.9061,4.9157,2260128.0
2016-11-08 13:20:00,5.14,5.14,5.14,5.14,338136.0,4.9157,4.9157,4.9157,4.9157,338136.0
2016-11-08 13:30:00,5.14,5.16,5.14,5.15,752040.0,4.9157,4.9348,4.9157,4.9253,752040.0
2016-11-08 13:40:00,5.15,5.16,5.14,5.15,474984.0,4.9253,4.9348,4.9157,4.9253,474984.0
2016-11-08 13:50:00,5.14,5.15,5.13,5.13,464760.0,4.9157,4.9253,4.9061,4.9061,464760.0
2016-11-08 14:00:00,5.14,5.14,5.12,5.12,808248.0,4.9157,4.9157,4.8966,4.8966,808248.0
2016-11-08 14:10:00,5.12,5.12,5.09,5.1,1361760.0,4.8966,4.8966,4.8679,4.8774,1361760.0
2016-11-08 14:20:00,5.1,5.12,5.1,5.11,1260600.0,4.8774,4.8966,4.8774,4.887,1260600.0
2016-11-08 14:30:00,5.11,5.11,5.09,5.1,642048.0,4.887,4.887,4.8679,4.8774,642048.0
2016-11-08 14:40:00,5.1,5.1,5.08,5.1,1057104.0,4.8774,4.8774,4.8583,4.8774,1057104.0
2016-11-08 14:50:00,5.09,5.12,5.09,5.11,944592.0,4.8679,4.8966,4.8679,4.887,944592.0
2016-11-08 15:00:00,5.11,5.13,5.1,5.13,576000.0,4.887,4.9061,4.8774,4.9061,576000.0
2016-11-08 15:10:00,5.13,5.14,5.12,5.12,1393536.0,4.9061,4.9157,4.8966,4.8966,1393536.0
2016-11-08 15:20:00,5.12,5.14,5.12,5.13,762864.0,4.8966,4.9157,4.8966,4.9061,762864.0
2016-11-08 15:30:00,5.14,5.16,5.13,5.16,1942320.0,4.9157,4.9348,4.9061,4.9348,1942320.0
2016-11-08 15:40:00,5.16,5.16,5.15,5.15,1514136.0,4.9348,4.9348,4.9253,4.9253,1514136.0
2016-11-08 15:50:00,5.15,5.15,5.1,5.12,2824656.0,4.9253,4.9253,4.8774,4.8966,2824656.0
2016-11-09 09:30:00,4.93,5.1,4.92,4.97,12346368.0,4.7149,4.8774,4.7053,4.7531,12346368.0
2016-11-09 09:40:00,4.97,5.09,4.93,5.08,10234416.0,4.7531,4.8679,4.7149,4.8583,10234416.0
2016-11-09 09:50:00,5.08,5.12,5.07,5.08,3569952.0,4.8583,4.8966,4.8488,4.8583,3569952.0
2016-11-09 10:00:00,5.08,5.08,4.99,5.0,3268992.0,4.8583,4.8583,4.7722,4.7818,3268992.0
2016-11-09 10:10:00,5.0,5.02,4.96,4.97,2448288.0,4.7818,4.8009,4.7436,4.7531,2448288.0
2016-11-09 10:20:00,4.96,5.01,4.96,5.0,1471968.0,4.7436,4.7914,4.7436,4.7818,1471968.0
2016-11-09 10:30:00,5.0,5.0,4.95,4.97,1542600.0,4.7818,4.7818,4.734,4.7531,1542600.0
2016-11-09 10:40:00,4.97,4.99,4.96,4.96,717888.0,4.7531,4.7722,4.7436,4.7436,717888.0
2016-11-09 10:50:00,4.96,5.04,4.96,5.02,1756896.0,4.7436,4.8201,4.7436,4.8009,1756896.0
2016-11-09 11:00:00,5.02,5.05,5.02,5.03,1289112.0,4.8009,4.8296,4.8009,4.8105,1289112.0
2016-11-09 11:10:00,5.04,5.09,5.04,5.08,1339512.0,4.8201,4.8679,4.8201,4.8583,1339512.0
2016-11-09 11:20:00,5.08,5.1,5.07,5.1,2561760.0,4.8583,4.8774,4.8488,4.8774,2561760.0
2016-11-09 11:30:00,5.1,5.19,5.1,5.16,2665080.0,4.8774,4.9635,4.8774,4.9348,2665080.0
2016-11-09 11:40:00,5.16,5.19,5.13,5.19,1559328.0,4.9348,4.9635,4.9061,4.9635,1559328.0
2016-11-09 11:50:00,5.19,5.21,5.15,5.15,2243496.0,4.9635,4.9826,4.9253,4.9253,2243496.0
2016-11-09 12:00:00,5.16,5.17,5.09,5.09,2102160.0,4.9348,4.9444,4.8679,4.8679,2102160.0
2016-11-09 12:10:00,5.1,5.14,5.09,5.13,1231680.0,4.8774,4.9157,4.8679,4.9061,1231680.0
2016-11-09 12:20:00,5.14,5.15,5.12,5.14,1352976.0,4.9157,4.9253,4.8966,4.9157,1352976.0
2016-11-09 12:30:00,5.14,5.17,5.12,5.13,1237728.0,4.9157,4.9444,4.8966,4.9061,1237728.0
2016-11-09 12:40:00,5.14,5.16,5.13,5.15,811488.0,4.9157,4.9348,4.9061,4.9253,811488.0
2016-11-09 12:50:00,5.15,5.18,5.14,5.18,1280544.0,4.9253,4.954,4.9157,4.954,1280544.0
2016-11-09 13:00:00,5.18,5.18,5.14,5.15,1128648.0,4.954,4.954,4.9157,4.9253,1128648.0
2016-11-09 13:10:00,5.15,5.18,5.12,5.12,1037640.0,4.9253,4.954,4.8966,4.8966,1037640.0
2016-11-09 13:20:00,5.12,5.12,5.05,5.07,1629504.0,4.8966,4.8966,4.8296,4.8488,1629504.0
2016-11-09 13:30:00,5.06,5.11,5.06,5.1,1113888.0,4.8392,4.887,4.8392,4.8774,1113888.0
2016-11-09 13:40:00,5.11,5.14,5.1,5.13,767328.0,4.887,4.9157,4.8774,4.9061,767328.0
2016-11-09 13:50:00,5.13,5.14,5.09,5.09,822528.0,4.9061,4.9157,4.8679,4.8679,822528.0
2016-11-09 14:00:00,5.09,5.11,5.07,5.11,331368.0,4.8679,4.887,4.8488,4.887,331368.0
2016-11-09 14:10:00,5.11,5.14,5.11,5.13,791280.0,4.887,4.9157,4.887,4.9061,791280.0
2016-11-09 14:20:00,5.13,5.16,5.13,5.14,950712.0,4.9061,4.9348,4.9061,4.9157,950712.0
2016-11-09 14:30:00,5.13,5.17,5.13,5.17,1251960.0,4.9061,4.9444,4.9061,4.9444,1251960.0
2016-11-09 14:40:00,5.17,5.19,5.15,5.16,1537776.0,4.9444,4.9635,4.9253,4.9348,1537776.0
2016-11-09 14:50:00,5.17,5.17,5.13,5.14,1345824.0,4.9444,4.9444,4.9061,4.9157,1345824.0
2016-11-09 15:00:00,5.14,5.17,5.14,5.16,940368.0,4.9157,4.9444,4.9157,4.9348,940368.0
2016-11-09 15:10:00,5.16,5.2,5.16,5.2,1674744.0,4.9348,4.9731,4.9348,4.9731,1674744.0
2016-11-09 15:20:00,5.2,5.21,5.18,5.18,1100160.0,4.9731,4.9826,4.954,4.954,1100160.0
2016-11-09 15:30:00,5.18,5.19,5.16,5.17,1153320.0,4.954,4.9635,4.9348,4.9444,1153320.0
2016-11-09 15:40:00,5.17,5.17,5.14,5.16,1164216.0,4.9444,4.9444,4.9157,4.9348,1164216.0
2016-11-09 15:50:00,5.16,5.19,5.16,5.18,1968192.0,4.9348,4.9635,4.9348,4.954,1968192.0
2016-11-10 09:30:00,5.25,5.26,5.22,5.23,5531808.0,5.0209,5.0305,4.9922,5.0018,5531808.0
2016-11-10 09:40:00,5.23,5.28,5.23,5.26,4031568.0,5.0018,5.0496,5.0018,5.0305,4031568.0
2016-11-10 09:50:00,5.26,5.26,5.17,5.17,4433520.0,5.0305,5.0305,4.9444,4.9444,4433520.0
2016-11-10 10:00:00,5.17,5.19,5.07,5.07,4435776.0,4.9444,4.9635,4.8488,4.8488,4435776.0
2016-11-10 10:10:00,5.08,5.08,4.98,4.99,5545080.0,4.8583,4.8583,4.7627,4.7722,5545080.0
2016-11-10 10:20:00,4.99,5.03,4.87,4.87,7969848.0,4.7722,4.8105,4.6575,4.6575,7969848.0
2016-11-10 10:30:00,4.87,4.93,4.73,4.74,7895232.0,4.6575,4.7149,4.5236,4.5332,7895232.0
2016-11-10 10:40:00,4.74,4.9,4.74,4.86,7130136.0,4.5332,4.6862,4.5332,4.6479,7130136.0
2016-11-10 10:50:00,4.86,4.9,4.8,4.81,4505784.0,4.6479,4.6862,4.5905,4.6001,4505784.0
2016-11-10 11:00:00,4.81,4.88,4.79,4.86,4647288.0,4.6001,4.667,4.581,4.6479,4647288.0
2016-11-10 11:10:00,4.86,4.88,4.82,4.84,2766096.0,4.6479,4.667,4.6097,4.6288,2766096.0
2016-11-10 11:20:00,4.84,4.93,4.84,4.9,3588456.0,4.6288,4.7149,4.6288,4.6862,3588456.0
2016-11-10 11:30:00,4.91,4.91,4.84,4.85,2117520.0,4.6957,4.6957,4.6288,4.6384,2117520.0
2016-11-10 11:40:00,4.85,4.93,4.85,4.88,2970264.0,4.6384,4.7149,4.6384,4.667,2970264.0
2016-11-10 11:50:00,4.88,4.89,4.82,4.83,1954056.0,4.667,4.6766,4.6097,4.6192,1954056.0
2016-11-10 12:00:00,4.83,4.88,4.83,4.84,2656416.0,4.6192,4.667,4.6192,4.6288,2656416.0
2016-11-10 12:10:00,4.84,4.86,4.83,4.84,1637880.0,4.6288,4.6479,4.6192,4.6288,1637880.0
2016-11-10 12:20:00,4.83,4.85,4.83,4.85,1288008.0,4.6192,4.6384,4.6192,4.6384,1288008.0
2016-11-10 12:30:00,4.85,4.89,4.84,4.86,2712840.0,4.6384,4.6766,4.6288,4.6479,2712840.0
2016-11-10 12:40:00,4.86,4.87,4.82,4.87,2051400.0,4.6479,4.6575,4.6097,4.6575,2051400.0
2016-11-10 12:50:00,4.86,4.93,4.86,4.93,2684544.0,4.6479,4.7149,4.6479,4.7149,2684544.0
2016-11-10 13:00:00,4.94,4.97,4.92,4.96,3017088.0,4.7244,4.7531,4.7053,4.7436,3017088.0
2016-11-10 13:10:00,4.97,4.99,4.96,4.96,3214608.0,4.7531,4.7722,4.7436,4.7436,3214608.0
2016-11-10 13:20:00,4.96,4.99,4.94,4.96,1899192.0,4.7436,4.7722,4.7244,4.7436,1899192.0
2016-11-10 13:30:00,4.96,4.98,4.95,4.97,1622904.0,4.7436,4.7627,4.734,4.7531,1622904.0
2016-11-10 13:40:00,4.97,5.03,4.97,5.03,2351496.0,4.7531,4.8105,4.7531,4.8105,2351496.0
2016-11-10 13:50:00,5.03,5.04,5.0,5.01,2511552.0,4.8105,4.8201,4.7818,4.7914,2511552.0
2016-11-10 14:00:00,5.01,5.04,5.0,5.01,1581048.0,4.7914,4.8201,4.7818,4.7914,1581048.0
2016-11-10 14:10:00,5.01,5.03,4.97,4.98,2162976.0,4.7914,4.8105,4.7531,4.7627,2162976.0
2016-11-10 14:20:00,4.98,5.01,4.98,5.01,779232.0,4.7627,4.7914,4.7627,4.7914,779232.0
2016-11-10 14:30:00,5.0,5.01,4.96,4.98,1586904.0,4.7818,4.7914,4.7436,4.7627,1586904.0
2016-11-10 14:40:00,4.98,5.01,4.97,5.0,1549512.0,4.7627,4.7914,4.7531,4.7818,1549512.0
2016-11-10 14:50:00,5.0,5.01,4.98,5.01,535272.0,4.7818,4.7914,4.7627,4.7914,535272.0
2016-11-10 15:00:00,5.02,5.03,4.99,5.0,2407032.0,4.8009,4.8105,4.7722,4.7818,2407032.0
2016-11-10 15:10:00,4.99,5.0,4.97,4.98,478248.0,4.7722,4.7818,4.7531,4.7627,478248.0
2016-11-10 15:20:00,4.97,4.99,4.96,4.97,1503024.0,4.7531,4.7722,4.7436,4.7531,1503024.0
2016-11-10 15:30:00,4.97,4.97,4.91,4.92,2118696.0,4.7531,4.7531,4.6957,4.7053,2118696.0
2016-11-10 15:40:00,4.92,4.93,4.91,4.93,1158504.0,4.7053,4.7149,4.6957,4.7149,1158504.0
2016-11-10 15:50:00,4.93,4.94,4.92,4.93,2049408.0,4.7149,4.7244,4.7053,4.7149,2049408.0
2016-11-11 09:30:00,4.86,4.9,4.82,4.87,3614832.0,4.6479,4.6862,4.6097,4.6575,3614832.0
2016-11-11 09:40:00,4.87,4.92,4.87,4.89,2800920.0,4.6575,4.7053,4.6575,4.6766,2800920.0
2016-11-11 09:50:00,4.89,4.9,4.82,4.83,2672280.0,4.6766,4.6862,4.6097,4.6192,2672280.0
2016-11-11 10:00:00,4.83,4.93,4.82,4.92,3038784.0,4.6192,4.7149,4.6097,4.7053,3038784.0
2016-11-11 10:10:00,4.92,4.95,4.89,4.9,2520480.0,4.7053,4.734,4.6766,4.6862,2520480.0
2016-11-11 10:20:00,4.9,4.91,4.84,4.86,2427480.0,4.6862,4.6957,4.6288,4.6479,2427480.0
2016-11-11 10:30:00,4.86,4.89,4.84,4.88,1238472.0,4.6479,4.6766,4.6288,4.667,1238472.0
2016-11-11 10:40:00,4.87,4.89,4.86,4.86,753048.0,4.6575,4.6766,4.6479,4.6479,753048.0
2016-11-11 10:50:00,4.86,4.87,4.84,4.87,1280736.0,4.6479,4.6575,4.6288,4.6575,1280736.0
2016-11-11 11:00:00,4.86,4.88,4.84,4.85,1332432.0,4.6479,4.667,4.6288,4.6384,1332432.0
2016-11-11 11:10:00,4.85,4.86,4.82,4.84,2469936.0,4.6384,4.6479,4.6097,4.6288,2469936.0
2016-11-11 11:20:00,4.84,4.86,4.83,4.85,893280.0,4.6288,4.6479,4.6192,4.6384,893280.0
2016-11-11 11:30:00,4.87,4.88,4.86,4.88,1795368.0,4.6575,4.667,4.6479,4.667,1795368.0
2016-11-11 11:40:00,4.89,4.89,4.83,4.83,1815888.0,4.6766,4.6766,4.6192,4.6192,1815888.0
2016-11-11 11:50:00,4.84,4.89,4.84,4.88,1363680.0,4.6288,4.6766,4.6288,4.667,1363680.0
2016-11-11 12:00:00,4.88,4.91,4.88,4.9,1724448.0,4.667,4.6957,4.667,4.6862,1724448.0
2016-11-11 12:10:00,4.9,4.94,4.9,4.93,1798512.0,4.6862,4.7244,4.6862,4.7149,1798512.0
2016-11-11 12:20:00,4.93,4.93,4.91,4.93,704304.0,4.7149,4.7149,4.6957,4.7149,704304.0
2016-11-11 12:30:00,4.93,4.96,4.93,4.96,1316304.0,4.7149,4.7436,4.7149,4.7436,1316304.0
2016-11-11 12:40:00,4.96,4.97,4.93,4.93,1160088.0,4.7436,4.7531,4.7149,4.7149,1160088.0
2016-11-11 12:50:00,4.93,4.93,4.9,4.91,675528.0,4.7149,4.7149,4.6862,4.6957,675528.0
2016-11-11 13:00:00,4.91,4.93,4.91,4.93,759456.0,4.6957,4.7149,4.6957,4.7149,759456.0
2016-11-11 13:10:00,4.93,4.95,4.93,4.93,1018272.0,4.7149,4.734,4.7149,4.7149,1018272.0
2016-11-11 13:20:00,4.92,4.94,4.92,4.93,511848.0,4.7053,4.7244,4.7053,4.7149,511848.0
2016-11-11 13:30:00,4.93,4.94,4.91,4.92,808992.0,4.7149,4.7244,4.6957,4.7053,808992.0
2016-11-11 13:40:00,4.91,4.92,4.91,4.92,468624.0,4.6957,4.7053,4.6957,4.7053,468624.0
2016-11-11 13:50:00,4.92,4.92,4.9,4.9,576912.0,4.7053,4.7053,4.6862,4.6862,576912.0
2016-11-11 14:00:00,4.9,4.9,4.88,4.9,612024.0,4.6862,4.6862,4.667,4.6862,612024.0
2016-11-11 14:10:00,4.9,4.92,4.89,4.92,509784.0,4.6862,4.7053,4.6766,4.7053,509784.0
2016-11-11 14:20:00,4.92,4.92,4.9,4.9,637560.0,4.7053,4.7053,4.6862,4.6862,637560.0
2016-11-11 14:30:00,4.9,4.91,4.88,4.88,1100616.0,4.6862,4.6957,4.667,4.667,1100616.0
2016-11-11 14:40:00,4.88,4.9,4.88,4.89,422352.0,4.667,4.6862,4.667,4.6766,422352.0
2016-11-11 14:50:00,4.89,4.9,4.88,4.88,601176.0,4.6766,4.6862,4.667,4.667,601176.0
2016-11-11 15:00:00,4.88,4.9,4.88,4.9,554304.0,4.667,4.6862,4.667,4.6862,554304.0
2016-11-11 15:10:00,4.9,4.92,4.9,4.91,1122408.0,4.6862,4.7053,4.6862,4.6957,1122408.0
2016-11-11 15:20:00,4.91,4.92,4.91,4.91,235584.0,4.6957,4.7053,4.6957,4.6957,235584.0
2016-11-11 15:30:00,4.91,4.93,4.91,4.91,612936.0,4.6957,4.7149,4.6957,4.6957,612936.0
2016-11-11 15:40:00,4.91,4.94,4.91,4.93,627816.0,4.6957,4.7244,4.6957,4.7149,627816.0
2016-11-11 15:50:00,4.93,4.96,4.93,4.94,2926080.0,4.7149,4.7436,4.7149,4.7244,2926080.0
2016-11-14 09:30:00,4.95,4.96,4.88,4.89,4797048.0,4.734,4.7436,4.667,4.6766,4797048.0
2016-11-14 09:40:00,4.89,4.91,4.87,4.87,4156680.0,4.6766,4.6957,4.6575,4.6575,4156680.0
2016-11-14 09:50:00,4.87,4.88,4.82,4.83,7461576.0,4.6575,4.667,4.6097,4.6192,7461576.0
2016-11-14 10:00:00,4.83,4.87,4.8,4.86,7300056.0,4.6192,4.6575,4.5905,4.6479,7300056.0
2016-11-14 10:10:00,4.85,4.88,4.84,4.87,3817992.0,4.6384,4.667,4.6288,4.6575,3817992.0
2016-11-14 10:20:00,4.87,4.87,4.82,4.83,2117256.0,4.6575,4.6575,4.6097,4.6192,2117256.0
2016-11-14 10:30:00,4.83,4.85,4.8,4.82,2219760.0,4.6192,4.6384,4.5905,4.6097,2219760.0
2016-11-14 10:40:00,4.82,4.82,4.79,4.79,4903776.0,4.6097,4.6097,4.581,4.581,4903776.0
2016-11-14 10:50:00,4.79,4.8,4.76,4.76,2784408.0,4.581,4.5905,4.5523,4.5523,2784408.0
2016-11-14 11:00:00,4.76,4.76,4.72,4.74,4446552.0,4.5523,4.5523,4.514,4.5332,4446552.0
2016-11-14 11:10:00,4.75,4.81,4.75,4.81,6393216.0,4.5427,4.6001,4.5427,4.6001,6393216.0
2016-11-14 11:20:00,4.8,4.81,4.77,4.77,1187064.0,4.5905,4.6001,4.5618,4.5618,1187064.0
2016-11-14 11:30:00,4.77,4.79,4.76,4.78,1710336.0,4.5618,4.581,4.5523,4.5714,1710336.0
2016-11-14 11:40:00,4.78,4.81,4.76,4.8,971424.0,4.5714,4.6001,4.5523,4.5905,971424.0
2016-11-14 11:50:00,4.8,4.82,4.78,4.79,898992.0,4.5905,4.6097,4.5714,4.581,898992.0
2016-11-14 12:00:00,4.79,4.8,4.77,4.77,652872.0,4.581,4.5905,4.5618,4.5618,652872.0
2016-11-14 12:10:00,4.78,4.78,4.76,4.77,1023120.0,4.5714,4.5714,4.5523,4.5618,1023120.0
2016-11-14 12:20:00,4.77,4.77,4.74,4.74,1035000.0,4.5618,4.5618,4.5332,4.5332,1035000.0
2016-11-14 12:30:00,4.74,4.75,4.73,4.75,2092968.0,4.5332,4.5427,4.5236,4.5427,2092968.0
2016-11-14 12:40:00,4.76,4.76,4.73,4.75,2953224.0,4.5523,4.5523,4.5236,4.5427,2953224.0
2016-11-14 12:50:00,4.75,4.79,4.75,4.78,1159920.0,4.5427,4.581,4.5427,4.5714,1159920.0
2016-11-14 13:00:00,4.78,4.81,4.77,4.81,1204680.0,4.5714,4.6001,4.5618,4.6001,1204680.0
2016-11-14 13:10:00,4.81,4.82,4.8,4.81,1334376.0,4.6001,4.6097,4.5905,4.6001,1334376.0
2016-11-14 13:20:00,4.81,4.82,4.8,4.82,638112.0,4.6001,4.6097,4.5905,4.6097,638112.0
2016-11-14 13:30:00,4.82,4.85,4.82,4.84,2330712.0,4.6097,4.6384,4.6097,4.6288,2330712.0
2016-11-14 13:40:00,4.84,4.84,4.79,4.8,641472.0,4.6288,4.6288,4.581,4.5905,641472.0
2016-11-14 13:50:00,4.8,4.82,4.79,4.8,629352.0,4.5905,4.6097,4.581,4.5905,629352.0
2016-11-14 14:00:00,4.79,4.81,4.79,4.8,1667712.0,4.581,4.6001,4.581,4.5905,1667712.0
2016-11-14 14:10:00,4.8,4.82,4.8,4.81,1040328.0,4.5905,4.6097,4.5905,4.6001,1040328.0
2016-11-14 14:20:00,4.8,4.81,4.79,4.8,983736.0,4.5905,4.6001,4.581,4.5905,983736.0
2016-11-14 14:30:00,4.8,4.81,4.78,4.79,1171800.0,4.5905,4.6001,4.5714,4.581,1171800.0
2016-11-14 14:40:00,4.79,4.82,4.77,4.81,910248.0,4.581,4.6097,4.5618,4.6001,910248.0
2016-11-14 14:50:00,4.82,4.85,4.81,4.85,924192.0,4.6097,4.6384,4.6001,4.6384,924192.0
2016-11-14 15:00:00,4.85,4.85,4.82,4.83,1233672.0,4.6384,4.6384,4.6097,4.6192,1233672.0
2016-11-14 15:10:00,4.83,4.84,4.83,4.83,250392.0,4.6192,4.6288,4.6192,4.6192,250392.0
2016-11-14 15:20:00,4.83,4.83,4.82,4.82,352272.0,4.6192,4.6192,4.6097,4.6097,352272.0
2016-11-14 15:30:00,4.82,4.83,4.81,4.81,573432.0,4.6097,4.6192,4.6001,4.6001,573432.0
2016-11-14 15:40:00,4.81,4.81,4.78,4.79,1095192.0,4.6001,4.6001,4.5714,4.581,1095192.0
2016-11-14 15:50:00,4.79,4.8,4.78,4.79,2100528.0,4.581,4.5905,4.5714,4.581,2100528.0
2016-11-15 09:30:00,4.89,4.94,4.88,4.94,6390768.0,4.6766,4.7244,4.667,4.7244,6390768.0
2016-11-15 09:40:00,4.94,4.96,4.92,4.92,4982568.0,4.7244,4.7436,4.7053,4.7053,4982568.0
2016-11-15 09:50:00,4.92,4.96,4.92,4.96,2318712.0,4.7053,4.7436,4.7053,4.7436,2318712.0
2016-11-15 10:00:00,4.96,5.0,4.95,5.0,5669544.0,4.7436,4.7818,4.734,4.7818,5669544.0
2016-11-15 10:10:00,5.0,5.03,5.0,5.01,3166512.0,4.7818,4.8105,4.7818,4.7914,3166512.0
2016-11-15 10:20:00,5.01,5.02,4.98,4.99,2300688.0,4.7914,4.8009,4.7627,4.7722,2300688.0
2016-11-15 10:30:00,4.99,4.99,4.97,4.97,1395000.0,4.7722,4.7722,4.7531,4.7531,1395000.0
2016-11-15 10:40:00,4.97,4.98,4.96,4.97,1146840.0,4.7531,4.7627,4.7436,4.7531,1146840.0
2016-11-15 10:50:00,4.97,4.98,4.94,4.98,969096.0,4.7531,4.7627,4.7244,4.7627,969096.0
2016-11-15 11:00:00,4.98,4.98,4.97,4.98,910920.0,4.7627,4.7627,4.7531,4.7627,910920.0
2016-11-15 11:10:00,4.97,4.98,4.96,4.97,685680.0,4.7531,4.7627,4.7436,4.7531,685680.0
2016-11-15 11:20:00,4.97,4.99,4.97,4.97,767016.0,4.7531,4.7722,4.7531,4.7531,767016.0
2016-11-15 11:30:00,4.97,4.98,4.97,4.98,333192.0,4.7531,4.7627,4.7531,4.7627,333192.0
2016-11-15 11:40:00,4.97,4.98,4.96,4.96,393024.0,4.7531,4.7627,4.7436,4.7436,393024.0
2016-11-15 11:50:00,4.96,4.98,4.96,4.97,189504.0,4.7436,4.7627,4.7436,4.7531,189504.0
2016-11-15 12:00:00,4.96,4.98,4.95,4.98,207744.0,4.7436,4.7627,4.734,4.7627,207744.0
2016-11-15 12:10:00,4.98,4.98,4.96,4.97,331872.0,4.7627,4.7627,4.7436,4.7531,331872.0
2016-11-15 12:20:00,4.97,4.97,4.96,4.96,243600.0,4.7531,4.7531,4.7436,4.7436,243600.0
2016-11-15 12:30:00,4.96,4.96,4.95,4.95,607752.0,4.7436,4.7436,4.734,4.734,607752.0
2016-11-15 12:40:00,4.95,4.95,4.92,4.93,1114272.0,4.734,4.734,4.7053,4.7149,1114272.0
2016-11-15 12:50:00,4.93,4.93,4.92,4.93,402360.0,4.7149,4.7149,4.7053,4.7149,402360.0
2016-11-15 13:00:00,4.93,4.94,4.93,4.93,455784.0,4.7149,4.7244,4.7149,4.7149,455784.0
2016-11-15 13:10:00,4.94,4.95,4.94,4.95,328320.0,4.7244,4.734,4.7244,4.734,328320.0
2016-11-15 13:20:00,4.95,4.95,4.94,4.94,429456.0,4.734,4.734,4.7244,4.7244,429456.0
2016-11-15 13:30:00,4.94,4.97,4.94,4.95,477624.0,4.7244,4.7531,4.7244,4.734,477624.0
2016-11-15 13:40:00,4.95,4.97,4.95,4.96,281184.0,4.734,4.7531,4.734,4.7436,281184.0
2016-11-15 13:50:00,4.97,4.97,4.96,4.97,459792.0,4.7531,4.7531,4.7436,4.7531,459792.0
2016-11-15 14:00:00,4.97,4.98,4.96,4.98,609144.0,4.7531,4.7627,4.7436,4.7627,609144.0
2016-11-15 14:10:00,4.98,4.99,4.97,4.99,688488.0,4.7627,4.7722,4.7531,4.7722,688488.0
2016-11-15 14:20:00,4.99,4.99,4.98,4.98,214200.0,4.7722,4.7722,4.7627,4.7627,214200.0
2016-11-15 14:30:00,4.98,5.01,4.98,5.01,1163280.0,4.7627,4.7914,4.7627,4.7914,1163280.0
2016-11-15 14:40:00,5.01,5.01,5.0,5.0,591744.0,4.7914,4.7914,4.7818,4.7818,591744.0
2016-11-15 14:50:00,4.99,5.03,4.99,5.02,1468944.0,4.7722,4.8105,4.7722,4.8009,1468944.0
2016-11-15 15:00:00,5.02,5.04,5.01,5.01,1186704.0,4.8009,4.8201,4.7914,4.7914,1186704.0
2016-11-15 15:10:00,5.01,5.02,5.01,5.01,877704.0,4.7914,4.8009,4.7914,4.7914,877704.0
2016-11-15 15:20:00,5.01,5.02,5.01,5.02,572304.0,4.7914,4.8009,4.7914,4.8009,572304.0
2016-11-15 15:30:00,5.02,5.02,5.01,5.02,672720.0,4.8009,4.8009,4.7914,4.8009,672720.0
2016-11-15 15:40:00,5.02,5.03,5.01,5.01,1021416.0,4.8009,4.8105,4.7914,4.7914,1021416.0
2016-11-15 15:50:00,5.01,5.01,4.99,4.99,2357832.0,4.7914,4.7914,4.7722,4.7722,2357832.0
2016-11-16 09:30:00,4.91,4.99,4.91,4.98,3504072.0,4.6957,4.7722,4.6957,4.7627,3504072.0
2016-11-16 09:40:00,4.98,5.03,4.98,5.01,3057840.0,4.7627,4.8105,4.7627,4.7914,3057840.0
2016-11-16 09:50:00,5.01,5.01,4.96,4.96,1611792.0,4.7914,4.7914,4.7436,4.7436,1611792.0
2016-11-16 10:00:00,4.97,5.0,4.97,4.99,1274904.0,4.7531,4.7818,4.7531,4.7722,1274904.0
2016-11-16 10:10:00,5.0,5.01,4.99,5.0,1006872.0,4.7818,4.7914,4.7722,4.7818,1006872.0
2016-11-16 10:20:00,5.0,5.05,5.0,5.02,1550136.0,4.7818,4.8296,4.7818,4.8009,1550136.0
2016-11-16 10:30:00,5.02,5.07,5.02,5.06,2315616.0,4.8009,4.8488,4.8009,4.8392,2315616.0
2016-11-16 10:40:00,5.06,5.08,5.05,5.06,1087080.0,4.8392,4.8583,4.8296,4.8392,1087080.0
2016-11-16 10:50:00,5.06,5.07,5.04,5.05,773688.0,4.8392,4.8488,4.8201,4.8296,773688.0
2016-11-16 11:00:00,5.06,5.06,5.02,5.04,1097400.0,4.8392,4.8392,4.8009,4.8201,1097400.0
2016-11-16 11:10:00,5.04,5.05,5.03,5.03,1283496.0,4.8201,4.8296,4.8105,4.8105,1283496.0
2016-11-16 11:20:00,5.03,5.07,5.03,5.07,1849248.0,4.8105,4.8488,4.8105,4.8488,1849248.0
2016-11-16 11:30:00,5.07,5.09,5.06,5.07,2152656.0,4.8488,4.8679,4.8392,4.8488,2152656.0
2016-11-16 11:40:00,5.08,5.08,5.04,5.06,967488.0,4.8583,4.8583,4.8201,4.8392,967488.0
2016-11-16 11:50:00,5.06,5.07,5.05,5.06,424584.0,4.8392,4.8488,4.8296,4.8392,424584.0
2016-11-16 12:00:00,5.06,5.06,5.04,5.06,598968.0,4.8392,4.8392,4.8201,4.8392,598968.0
2016-11-16 12:10:00,5.06,5.07,5.05,5.05,1023336.0,4.8392,4.8488,4.8296,4.8296,1023336.0
2016-11-16 12:20:00,5.05,5.07,5.05,5.07,401208.0,4.8296,4.8488,4.8296,4.8488,401208.0
2016-11-16 12:30:00,5.07,5.08,5.07,5.08,698688.0,4.8488,4.8583,4.8488,4.8583,698688.0
2016-11-16 12:40:00,5.08,5.08,5.06,5.06,459984.0,4.8583,4.8583,4.8392,4.8392,459984.0
2016-11-16 12:50:00,5.06,5.07,5.06,5.07,425280.0,4.8392,4.8488,4.8392,4.8488,425280.0
2016-11-16 13:00:00,5.07,5.07,5.05,5.05,654168.0,4.8488,4.8488,4.8296,4.8296,654168.0
2016-11-16 13:10:00,5.05,5.06,5.05,5.05,318456.0,4.8296,4.8392,4.8296,4.8296,318456.0
2016-11-16 13:20:00,5.05,5.06,5.04,5.06,640344.0,4.8296,4.8392,4.8201,4.8392,640344.0
2016-11-16 13:30:00,5.06,5.07,5.06,5.07,680448.0,4.8392,4.8488,4.8392,4.8488,680448.0
2016-11-16 13:40:00,5.07,5.07,5.06,5.07,257640.0,4.8488,4.8488,4.8392,4.8488,257640.0
2016-11-16 13:50:00,5.07,5.07,5.06,5.06,274776.0,4.8488,4.8488,4.8392,4.8392,274776.0
2016-11-16 14:00:00,5.06,5.07,5.06,5.06,277008.0,4.8392,4.8488,4.8392,4.8392,277008.0
2016-11-16 14:10:00,5.06,5.06,5.05,5.05,375888.0,4.8392,4.8392,4.8296,4.8296,375888.0
2016-11-16 14:20:00,5.05,5.06,5.05,5.06,422064.0,4.8296,4.8392,4.8296,4.8392,422064.0
2016-11-16 14:30:00,5.05,5.06,5.05,5.06,232968.0,4.8296,4.8392,4.8296,4.8392,232968.0
2016-11-16 14:40:00,5.06,5.07,5.06,5.07,537480.0,4.8392,4.8488,4.8392,4.8488,537480.0
2016-11-16 14:50:00,5.07,5.08,5.06,5.07,302976.0,4.8488,4.8583,4.8392,4.8488,302976.0
2016-11-16 15:00:00,5.07,5.08,5.07,5.08,705672.0,4.8488,4.8583,4.8488,4.8583,705672.0
2016-11-16 15:10:00,5.08,5.09,5.08,5.08,550104.0,4.8583,4.8679,4.8583,4.8583,550104.0
2016-11-16 15:20:00,5.08,5.09,5.07,5.07,1459536.0,4.8583,4.8679,4.8488,4.8488,1459536.0
2016-11-16 15:30:00,5.07,5.07,5.06,5.07,668520.0,4.8488,4.8488,4.8392,4.8488,668520.0
2016-11-16 15:40:00,5.07,5.08,5.06,5.06,2129904.0,4.8488,4.8583,4.8392,4.8392,2129904.0
2016-11-16 15:50:00,5.07,5.08,5.06,5.08,1254168.0,4.8488,4.8583,4.8392,4.8583,1254168.0
2016-11-17 09:30:00,5.07,5.1,5.04,5.06,3163008.0,4.8488,4.8774,4.8201,4.8392,3163008.0
2016-11-17 09:40:00,5.06,5.1,5.06,5.1,2051784.0,4.8392,4.8774,4.8392,4.8774,2051784.0
2016-11-17 09:50:00,5.09,5.1,5.07,5.1,2079456.0,4.8679,4.8774,4.8488,4.8774,2079456.0
2016-11-17 10:00:00,5.1,5.11,5.09,5.1,1275096.0,4.8774,4.887,4.8679,4.8774,1275096.0
2016-11-17 10:10:00,5.11,5.11,5.09,5.1,1263240.0,4.887,4.887,4.8679,4.8774,1263240.0
2016-11-17 10:20:00,5.1,5.1,5.09,5.09,1280088.0,4.8774,4.8774,4.8679,4.8679,1280088.0
2016-11-17 10:30:00,5.09,5.09,5.07,5.09,883776.0,4.8679,4.8679,4.8488,4.8679,883776.0
2016-11-17 10:40:00,5.09,5.11,5.09,5.11,732216.0,4.8679,4.887,4.8679,4.887,732216.0
2016-11-17 10:50:00,5.11,5.11,5.1,5.1,1158168.0,4.887,4.887,4.8774,4.8774,1158168.0
2016-11-17 11:00:00,5.1,5.11,5.09,5.11,752784.0,4.8774,4.887,4.8679,4.887,752784.0
2016-11-17 11:10:00,5.11,5.13,5.11,5.13,1305216.0,4.887,4.9061,4.887,4.9061,1305216.0
2016-11-17 11:20:00,5.13,5.14,5.13,5.13,616032.0,4.9061,4.9157,4.9061,4.9061,616032.0
2016-11-17 11:30:00,5.13,5.14,5.12,5.14,476304.0,4.9061,4.9157,4.8966,4.9157,476304.0
2016-11-17 11:40:00,5.14,5.15,5.13,5.14,701040.0,4.9157,4.9253,4.9061,4.9157,701040.0
2016-11-17 11:50:00,5.15,5.16,5.14,5.15,633960.0,4.9253,4.9348,4.9157,4.9253,633960.0
2016-11-17 12:00:00,5.15,5.17,5.15,5.16,680760.0,4.9253,4.9444,4.9253,4.9348,680760.0
2016-11-17 12:10:00,5.16,5.18,5.15,5.17,751416.0,4.9348,4.954,4.9253,4.9444,751416.0
2016-11-17 12:20:00,5.17,5.18,5.17,5.17,689232.0,4.9444,4.954,4.9444,4.9444,689232.0
2016-11-17 12:30:00,5.17,5.18,5.16,5.18,734640.0,4.9444,4.954,4.9348,4.954,734640.0
2016-11-17 12:40:00,5.18,5.18,5.17,5.17,321360.0,4.954,4.954,4.9444,4.9444,321360.0
2016-11-17 12:50:00,5.17,5.18,5.16,5.17,833760.0,4.9444,4.954,4.9348,4.9444,833760.0
2016-11-17 13:00:00,5.17,5.18,5.17,5.17,512400.0,4.9444,4.954,4.9444,4.9444,512400.0
2016-11-17 13:10:00,5.17,5.18,5.17,5.18,677976.0,4.9444,4.954,4.9444,4.954,677976.0
2016-11-17 13:20:00,5.17,5.18,5.17,5.17,149448.0,4.9444,4.954,4.9444,4.9444,149448.0
2016-11-17 13:30:00,5.17,5.18,5.17,5.18,243048.0,4.9444,4.954,4.9444,4.954,243048.0
2016-11-17 13:40:00,5.18,5.18,5.17,5.18,438624.0,4.954,4.954,4.9444,4.954,438624.0
2016-11-17 13:50:00,5.18,5.18,5.16,5.16,388440.0,4.954,4.954,4.9348,4.9348,388440.0
2016-11-17 14:00:00,5.16,5.17,5.14,5.16,1275696.0,4.9348,4.9444,4.9157,4.9348,1275696.0
2016-11-17 14:10:00,5.15,5.17,5.15,5.17,851352.0,4.9253,4.9444,4.9253,4.9444,851352.0
2016-11-17 14:20:00,5.16,5.16,5.15,5.15,582648.0,4.9348,4.9348,4.9253,4.9253,582648.0
2016-11-17 14:30:00,5.15,5.15,5.14,5.15,701976.0,4.9253,4.9253,4.9157,4.9253,701976.0
2016-11-17 14:40:00,5.15,5.16,5.14,5.15,1228200.0,4.9253,4.9348,4.9157,4.9253,1228200.0
2016-11-17 14:50:00,5.15,5.16,5.15,5.16,412320.0,4.9253,4.9348,4.9253,4.9348,412320.0
2016-11-17 15:00:00,5.16,5.17,5.16,5.16,458832.0,4.9348,4.9444,4.9348,4.9348,458832.0
2016-11-17 15:10:00,5.16,5.17,5.16,5.17,560928.0,4.9348,4.9444,4.9348,4.9444,560928.0
2016-11-17 15:20:00,5.17,5.17,5.16,5.17,429120.0,4.9444,4.9444,4.9348,4.9444,429120.0
2016-11-17 15:30:00,5.17,5.18,5.17,5.17,739392.0,4.9444,4.954,4.9444,4.9444,739392.0
2016-11-17 15:40:00,5.17,5.18,5.17,5.18,470544.0,4.9444,4.954,4.9444,4.954,470544.0
2016-11-17 15:50:00,5.18,5.19,5.18,5.19,1376928.0,4.954,4.9635,4.954,4.9635,1376928.0
2016-11-18 09:30:00,5.2,5.23,5.19,5.21,2753184.0,4.9731,5.0018,4.9635,4.9826,2753184.0
2016-11-18 09:40:00,5.22,5.22,5.2,5.21,1223352.0,4.9922,4.9922,4.9731,4.9826,1223352.0
2016-11-18 09:50:00,5.21,5.22,5.18,5.18,1403688.0,4.9826,4.9922,4.954,4.954,1403688.0
2016-11-18 10:00:00,5.18,5.2,5.17,5.19,2084880.0,4.954,4.9731,4.9444,4.9635,2084880.0
2016-11-18 10:10:00,5.19,5.19,5.15,5.15,1587120.0,4.9635,4.9635,4.9253,4.9253,1587120.0
2016-11-18 10:20:00,5.16,5.18,5.15,5.17,1887336.0,4.9348,4.954,4.9253,4.9444,1887336.0
2016-11-18 10:30:00,5.18,5.18,5.13,5.15,1155792.0,4.954,4.954,4.9061,4.9253,1155792.0
2016-11-18 10:40:00,5.15,5.15,5.13,5.14,492792.0,4.9253,4.9253,4.9061,4.9157,492792.0
2016-11-18 10:50:00,5.14,5.14,5.11,5.13,1781544.0,4.9157,4.9157,4.887,4.9061,1781544.0
2016-11-18 11:00:00,5.13,5.14,5.12,5.13,933576.0,4.9061,4.9157,4.8966,4.9061,933576.0
2016-11-18 11:10:00,5.13,5.14,5.12,5.14,644520.0,4.9061,4.9157,4.8966,4.9157,644520.0
2016-11-18 11:20:00,5.14,5.14,5.13,5.14,828696.0,4.9157,4.9157,4.9061,4.9157,828696.0
2016-11-18 11:30:00,5.13,5.13,5.13,5.13,205104.0,4.9061,4.9061,4.9061,4.9061,205104.0
2016-11-18 11:40:00,5.13,5.14,5.13,5.13,678696.0,4.9061,4.9157,4.9061,4.9061,678696.0
2016-11-18 11:50:00,5.13,5.14,5.13,5.13,294312.0,4.9061,4.9157,4.9061,4.9061,294312.0
2016-11-18 12:00:00,5.13,5.14,5.13,5.13,155088.0,4.9061,4.9157,4.9061,4.9061,155088.0
2016-11-18 12:10:00,5.13,5.14,5.13,5.14,459360.0,4.9061,4.9157,4.9061,4.9157,459360.0
2016-11-18 12:20:00,5.13,5.14,5.13,5.14,212880.0,4.9061,4.9157,4.9061,4.9157,212880.0
2016-11-18 12:30:00,5.14,5.14,5.14,5.14,383352.0,4.9157,4.9157,4.9157,4.9157,383352.0
2016-11-18 12:40:00,5.13,5.14,5.13,5.14,115776.0,4.9061,4.9157,4.9061,4.9157,115776.0
2016-11-18 12:50:00,5.14,5.16,5.14,5.16,610056.0,4.9157,4.9348,4.9157,4.9348,610056.0
2016-11-18 13:00:00,5.16,5.16,5.15,5.16,615648.0,4.9348,4.9348,4.9253,4.9348,615648.0
2016-11-18 13:10:00,5.16,5.16,5.15,5.16,238032.0,4.9348,4.9348,4.9253,4.9348,238032.0
2016-11-18 13:20:00,5.16,5.16,5.15,5.15,565056.0,4.9348,4.9348,4.9253,4.9253,565056.0
2016-11-18 13:30:00,5.15,5.15,5.15,5.15,159504.0,4.9253,4.9253,4.9253,4.9253,159504.0
2016-11-18 13:40:00,5.15,5.16,5.15,5.15,253272.0,4.9253,4.9348,4.9253,4.9253,253272.0
2016-11-18 13:50:00,5.15,5.15,5.14,5.14,400488.0,4.9253,4.9253,4.9157,4.9157,400488.0
2016-11-18 14:00:00,5.14,5.14,5.14,5.14,234168.0,4.9157,4.9157,4.9157,4.9157,234168.0
2016-11-18 14:10:00,5.14,5.15,5.14,5.14,59160.0,4.9157,4.9253,4.9157,4.9157,59160.0
2016-11-18 14:20:00,5.14,5.15,5.14,5.14,211344.0,4.9157,4.9253,4.9157,4.9157,211344.0
2016-11-18 14:30:00,5.14,5.14,5.14,5.14,221976.0,4.9157,4.9157,4.9157,4.9157,221976.0
2016-11-18 14:40:00,5.15,5.15,5.14,5.14,157488.0,4.9253,4.9253,4.9157,4.9157,157488.0
2016-11-18 14:50:00,5.15,5.15,5.14,5.14,93000.0,4.9253,4.9253,4.9157,4.9157,93000.0
2016-11-18 15:00:00,5.14,5.14,5.13,5.13,302736.0,4.9157,4.9157,4.9061,4.9061,302736.0
2016-11-18 15:10:00,5.13,5.14,5.13,5.14,360552.0,4.9061,4.9157,4.9061,4.9157,360552.0
2016-11-18 15:20:00,5.15,5.15,5.14,5.15,643920.0,4.9253,4.9253,4.9157,4.9253,643920.0
2016-11-18 15:30:00,5.15,5.15,5.14,5.14,419904.0,4.9253,4.9253,4.9157,4.9157,419904.0
2016-11-18 15:40:00,5.15,5.15,5.15,5.15,1023984.0,4.9253,4.9253,4.9253,4.9253,1023984.0
2016-11-18 15:50:00,5.15,5.15,5.12,5.13,1954104.0,4.9253,4.9253,4.8966,4.9061,1954104.0
2016-11-21 09:30:00,5.16,5.22,5.16,5.21,4485552.0,4.9348,4.9922,4.9348,4.9826,4485552.0
2016-11-21 09:40:00,5.22,5.25,5.21,5.24,3446160.0,4.9922,5.0209,4.9826,5.0113,3446160.0
2016-11-21 09:50:00,5.25,5.26,5.24,5.26,3378960.0,5.0209,5.0305,5.0113,5.0305,3378960.0
2016-11-21 10:00:00,5.26,5.26,5.23,5.23,1696416.0,5.0305,5.0305,5.0018,5.0018,1696416.0
2016-11-21 10:10:00,5.23,5.25,5.23,5.23,684192.0,5.0018,5.0209,5.0018,5.0018,684192.0
2016-11-21 10:20:00,5.23,5.23,5.18,5.2,1496016.0,5.0018,5.0018,4.954,4.9731,1496016.0
2016-11-21 10:30:00,5.2,5.21,5.19,5.21,1446816.0,4.9731,4.9826,4.9635,4.9826,1446816.0
2016-11-21 10:40:00,5.21,5.22,5.2,5.21,882840.0,4.9826,4.9922,4.9731,4.9826,882840.0
2016-11-21 10:50:00,5.21,5.22,5.21,5.21,721680.0,4.9826,4.9922,4.9826,4.9826,721680.0
2016-11-21 11:00:00,5.22,5.23,5.21,5.23,466440.0,4.9922,5.0018,4.9826,5.0018,466440.0
2016-11-21 11:10:00,5.23,5.26,5.23,5.25,1628400.0,5.0018,5.0305,5.0018,5.0209,1628400.0
2016-11-21 11:20:00,5.26,5.26,5.24,5.25,774528.0,5.0305,5.0305,5.0113,5.0209,774528.0
2016-11-21 11:30:00,5.25,5.26,5.25,5.25,574344.0,5.0209,5.0305,5.0209,5.0209,574344.0
2016-11-21 11:40:00,5.25,5.26,5.25,5.26,512664.0,5.0209,5.0305,5.0209,5.0305,512664.0
2016-11-21 11:50:00,5.26,5.27,5.26,5.27,521520.0,5.0305,5.04,5.0305,5.04,521520.0
2016-11-21 12:00:00,5.27,5.27,5.26,5.27,1151256.0,5.04,5.04,5.0305,5.04,1151256.0
2016-11-21 12:10:00,5.27,5.27,5.25,5.26,447936.0,5.04,5.04,5.0209,5.0305,447936.0
2016-11-21 12:20:00,5.26,5.26,5.25,5.26,261720.0,5.0305,5.0305,5.0209,5.0305,261720.0
2016-11-21 12:30:00,5.26,5.27,5.26,5.27,354384.0,5.0305,5.04,5.0305,5.04,354384.0
2016-11-21 12:40:00,5.27,5.28,5.27,5.28,637464.0,5.04,5.0496,5.04,5.0496,637464.0
2016-11-21 12:50:00,5.28,5.28,5.27,5.27,693696.0,5.0496,5.0496,5.04,5.04,693696.0
2016-11-21 13:00:00,5.27,5.28,5.27,5.28,835224.0,5.04,5.0496,5.04,5.0496,835224.0
2016-11-21 13:10:00,5.28,5.28,5.28,5.28,424128.0,5.0496,5.0496,5.0496,5.0496,424128.0
2016-11-21 13:20:00,5.28,5.28,5.26,5.28,903696.0,5.0496,5.0496,5.0305,5.0496,903696.0
2016-11-21 13:30:00,5.27,5.28,5.27,5.28,488064.0,5.04,5.0496,5.04,5.0496,488064.0
2016-11-21 13:40:00,5.28,5.28,5.27,5.28,298656.0,5.0496,5.0496,5.04,5.0496,298656.0
2016-11-21 13:50:00,5.28,5.28,5.27,5.28,338352.0,5.0496,5.0496,5.04,5.0496,338352.0
2016-11-21 14:00:00,5.28,5.28,5.26,5.26,433128.0,5.0496,5.0496,5.0305,5.0305,433128.0
2016-11-21 14:10:00,5.26,5.27,5.26,5.27,475416.0,5.0305,5.04,5.0305,5.04,475416.0
2016-11-21 14:20:00,5.27,5.28,5.27,5.27,339312.0,5.04,5.0496,5.04,5.04,339312.0
2016-11-21 14:30:00,5.27,5.28,5.27,5.27,192480.0,5.04,5.0496,5.04,5.04,192480.0
2016-11-21 14:40:00,5.27,5.28,5.27,5.28,338544.0,5.04,5.0496,5.04,5.0496,338544.0
2016-11-21 14:50:00,5.28,5.28,5.27,5.27,143136.0,5.0496,5.0496,5.04,5.04,143136.0
2016-11-21 15:00:00,5.27,5.28,5.26,5.27,339000.0,5.04,5.0496,5.0305,5.04,339000.0
2016-11-21 15:10:00,5.27,5.28,5.27,5.28,373656.0,5.04,5.0496,5.04,5.0496,373656.0
2016-11-21 15:20:00,5.28,5.28,5.27,5.28,319872.0,5.0496,5.0496,5.04,5.0496,319872.0
2016-11-21 15:30:00,5.28,5.28,5.28,5.28,326304.0,5.0496,5.0496,5.0496,5.0496,326304.0
2016-11-21 15:40:00,5.28,5.3,5.28,5.29,2047680.0,5.0496,5.0687,5.0496,5.0592,2047680.0
2016-11-21 15:50:00,5.29,5.3,5.29,5.29,3118464.0,5.0592,5.0687,5.0592,5.0592,3118464.0
2016-11-22 09:30:00,5.35,5.36,5.34,5.35,5724888.0,5.1165,5.1261,5.107,5.1165,5724888.0
2016-11-22 09:40:00,5.35,5.37,5.33,5.37,2530104.0,5.1165,5.1357,5.0974,5.1357,2530104.0
2016-11-22 09:50:00,5.37,5.38,5.34,5.34,1272816.0,5.1357,5.1452,5.107,5.107,1272816.0
2016-11-22 10:00:00,5.34,5.36,5.34,5.36,841176.0,5.107,5.1261,5.107,5.1261,841176.0
2016-11-22 10:10:00,5.37,5.38,5.35,5.35,1161864.0,5.1357,5.1452,5.1165,5.1165,1161864.0
2016-11-22 10:20:00,5.36,5.36,5.33,5.34,1188264.0,5.1261,5.1261,5.0974,5.107,1188264.0
2016-11-22 10:30:00,5.34,5.36,5.34,5.35,998904.0,5.107,5.1261,5.107,5.1165,998904.0
2016-11-22 10:40:00,5.35,5.35,5.31,5.32,2887800.0,5.1165,5.1165,5.0783,5.0878,2887800.0
2016-11-22 10:50:00,5.32,5.33,5.32,5.33,831288.0,5.0878,5.0974,5.0878,5.0974,831288.0
2016-11-22 11:00:00,5.33,5.34,5.32,5.33,638208.0,5.0974,5.107,5.0878,5.0974,638208.0
2016-11-22 11:10:00,5.34,5.34,5.33,5.33,420792.0,5.107,5.107,5.0974,5.0974,420792.0
2016-11-22 11:20:00,5.33,5.34,5.32,5.32,404112.0,5.0974,5.107,5.0878,5.0878,404112.0
2016-11-22 11:30:00,5.32,5.32,5.3,5.31,1297536.0,5.0878,5.0878,5.0687,5.0783,1297536.0
2016-11-22 11:40:00,5.31,5.32,5.31,5.31,1091784.0,5.0783,5.0878,5.0783,5.0783,1091784.0
2016-11-22 11:50:00,5.32,5.33,5.31,5.32,312360.0,5.0878,5.0974,5.0783,5.0878,312360.0
2016-11-22 12:00:00,5.33,5.33,5.31,5.33,605760.0,5.0974,5.0974,5.0783,5.0974,605760.0
2016-11-22 12:10:00,5.33,5.33,5.32,5.33,684336.0,5.0974,5.0974,5.0878,5.0974,684336.0
2016-11-22 12:20:00,5.33,5.34,5.33,5.34,253200.0,5.0974,5.107,5.0974,5.107,253200.0
2016-11-22 12:30:00,5.34,5.35,5.34,5.34,653760.0,5.107,5.1165,5.107,5.107,653760.0
2016-11-22 12:40:00,5.34,5.34,5.33,5.33,229224.0,5.107,5.107,5.0974,5.0974,229224.0
2016-11-22 12:50:00,5.33,5.34,5.33,5.34,308136.0,5.0974,5.107,5.0974,5.107,308136.0
2016-11-22 13:00:00,5.34,5.35,5.34,5.34,320616.0,5.107,5.1165,5.107,5.107,320616.0
2016-11-22 13:10:00,5.34,5.35,5.34,5.34,341520.0,5.107,5.1165,5.107,5.107,341520.0
2016-11-22 13:20:00,5.34,5.34,5.34,5.34,461904.0,5.107,5.107,5.107,5.107,461904.0
2016-11-22 13:30:00,5.34,5.34,5.33,5.34,489336.0,5.107,5.107,5.0974,5.107,489336.0
2016-11-22 13:40:00,5.34,5.34,5.33,5.34,120936.0,5.107,5.107,5.0974,5.107,120936.0
2016-11-22 13:50:00,5.34,5.34,5.33,5.33,493488.0,5.107,5.107,5.0974,5.0974,493488.0
2016-11-22 14:00:00,5.33,5.33,5.31,5.32,277488.0,5.0974,5.0974,5.0783,5.0878,277488.0
2016-11-22 14:10:00,5.32,5.33,5.32,5.32,406344.0,5.0878,5.0974,5.0878,5.0878,406344.0
2016-11-22 14:20:00,5.32,5.32,5.31,5.31,636264.0,5.0878,5.0878,5.0783,5.0783,636264.0
2016-11-22 14:30:00,5.31,5.32,5.31,5.32,429336.0,5.0783,5.0878,5.0783,5.0878,429336.0
2016-11-22 14:40:00,5.32,5.33,5.32,5.33,227856.0,5.0878,5.0974,5.0878,5.0974,227856.0
2016-11-22 14:50:00,5.33,5.33,5.32,5.32,198552.0,5.0974,5.0974,5.0878,5.0878,198552.0
2016-11-22 15:00:00,5.33,5.33,5.32,5.32,180792.0,5.0974,5.0974,5.0878,5.0878,180792.0
2016-11-22 15:10:00,5.32,5.33,5.32,5.33,140184.0,5.0878,5.0974,5.0878,5.0974,140184.0
2016-11-22 15:20:00,5.33,5.33,5.32,5.32,275640.0,5.0974,5.0974,5.0878,5.0878,275640.0
2016-11-22 15:30:00,5.32,5.34,5.32,5.33,516768.0,5.0878,5.107,5.0878,5.0974,516768.0
2016-11-22 15:40:00,5.33,5.34,5.33,5.34,1020792.0,5.0974,5.107,5.0974,5.107,1020792.0
2016-11-22 15:50:00,5.34,5.35,5.34,5.34,2493576.0,5.107,5.1165,5.107,5.107,2493576.0
2016-11-23 09:30:00,5.28,5.3,5.24,5.24,4529832.0,5.0496,5.0687,5.0113,5.0113,4529832.0
2016-11-23 09:40:00,5.24,5.24,5.22,5.24,2606616.0,5.0113,5.0113,4.9922,5.0113,2606616.0
2016-11-23 09:50:00,5.24,5.25,5.22,5.24,2418240.0,5.0113,5.0209,4.9922,5.0113,2418240.0
2016-11-23 10:00:00,5.24,5.26,5.24,5.24,2041656.0,5.0113,5.0305,5.0113,5.0113,2041656.0
2016-11-23 10:10:00,5.24,5.27,5.24,5.26,1060776.0,5.0113,5.04,5.0113,5.0305,1060776.0
2016-11-23 10:20:00,5.26,5.26,5.24,5.25,1145760.0,5.0305,5.0305,5.0113,5.0209,1145760.0
2016-11-23 10:30:00,5.25,5.26,5.22,5.23,1381176.0,5.0209,5.0305,4.9922,5.0018,1381176.0
2016-11-23 10:40:00,5.23,5.25,5.23,5.24,878352.0,5.0018,5.0209,5.0018,5.0113,878352.0
2016-11-23 10:50:00,5.24,5.24,5.23,5.24,299664.0,5.0113,5.0113,5.0018,5.0113,299664.0
2016-11-23 11:00:00,5.24,5.24,5.23,5.23,361896.0,5.0113,5.0113,5.0018,5.0018,361896.0
2016-11-23 11:10:00,5.23,5.24,5.22,5.22,654408.0,5.0018,5.0113,4.9922,4.9922,654408.0
2016-11-23 11:20:00,5.22,5.22,5.21,5.21,1125672.0,4.9922,4.9922,4.9826,4.9826,1125672.0
2016-11-23 11:30:00,5.21,5.22,5.2,5.21,1265904.0,4.9826,4.9922,4.9731,4.9826,1265904.0
2016-11-23 11:40:00,5.21,5.23,5.21,5.22,578640.0,4.9826,5.0018,4.9826,4.9922,578640.0
2016-11-23 11:50:00,5.22,5.24,5.22,5.24,908448.0,4.9922,5.0113,4.9922,5.0113,908448.0
2016-11-23 12:00:00,5.24,5.25,5.24,5.24,512496.0,5.0113,5.0209,5.0113,5.0113,512496.0
2016-11-23 12:10:00,5.24,5.25,5.24,5.25,325272.0,5.0113,5.0209,5.0113,5.0209,325272.0
2016-11-23 12:20:00,5.25,5.25,5.25,5.25,215040.0,5.0209,5.0209,5.0209,5.0209,215040.0
2016-11-23 12:30:00,5.25,5.25,5.24,5.24,197016.0,5.0209,5.0209,5.0113,5.0113,197016.0
2016-11-23 12:40:00,5.25,5.26,5.24,5.26,945816.0,5.0209,5.0305,5.0113,5.0305,945816.0
2016-11-23 12:50:00,5.26,5.26,5.24,5.24,364440.0,5.0305,5.0305,5.0113,5.0113,364440.0
2016-11-23 13:00:00,5.25,5.25,5.25,5.25,191664.0,5.0209,5.0209,5.0209,5.0209,191664.0
2016-11-23 13:10:00,5.25,5.25,5.25,5.25,258432.0,5.0209,5.0209,5.0209,5.0209,258432.0
2016-11-23 13:20:00,5.25,5.25,5.23,5.24,550656.0,5.0209,5.0209,5.0018,5.0113,550656.0
2016-11-23 13:30:00,5.24,5.25,5.23,5.24,569424.0,5.0113,5.0209,5.0018,5.0113,569424.0
2016-11-23 13:40:00,5.25,5.25,5.24,5.24,277704.0,5.0209,5.0209,5.0113,5.0113,277704.0
2016-11-23 13:50:00,5.24,5.24,5.22,5.22,568944.0,5.0113,5.0113,4.9922,4.9922,568944.0
2016-11-23 14:00:00,5.23,5.26,5.23,5.25,1236120.0,5.0018,5.0305,5.0018,5.0209,1236120.0
2016-11-23 14:10:00,5.25,5.26,5.25,5.25,296496.0,5.0209,5.0305,5.0209,5.0209,296496.0
2016-11-23 14:20:00,5.25,5.25,5.25,5.25,116376.0,5.0209,5.0209,5.0209,5.0209,116376.0
2016-11-23 14:30:00,5.25,5.26,5.24,5.24,419136.0,5.0209,5.0305,5.0113,5.0113,419136.0
2016-11-23 14:40:00,5.25,5.25,5.24,5.25,283440.0,5.0209,5.0209,5.0113,5.0209,283440.0
2016-11-23 14:50:00,5.25,5.25,5.24,5.24,225888.0,5.0209,5.0209,5.0113,5.0113,225888.0
2016-11-23 15:00:00,5.24,5.25,5.24,5.25,257136.0,5.0113,5.0209,5.0113,5.0209,257136.0
2016-11-23 15:10:00,5.25,5.25,5.24,5.24,597312.0,5.0209,5.0209,5.0113,5.0113,597312.0
2016-11-23 15:20:00,5.24,5.25,5.24,5.24,268056.0,5.0113,5.0209,5.0113,5.0113,268056.0
2016-11-23 15:30:00,5.25,5.26,5.25,5.26,967032.0,5.0209,5.0305,5.0209,5.0305,967032.0
2016-11-23 15:40:00,5.26,5.26,5.25,5.25,922344.0,5.0305,5.0305,5.0209,5.0209,922344.0
2016-11-23 15:50:00,5.25,5.27,5.25,5.27,2060448.0,5.0209,5.04,5.0209,5.04,2060448.0
2016-11-25 09:30:00,5.29,5.3,5.27,5.28,2148648.0,5.0592,5.0687,5.04,5.0496,2148648.0
2016-11-25 09:40:00,5.28,5.31,5.28,5.3,1910616.0,5.0496,5.0783,5.0496,5.0687,1910616.0
2016-11-25 09:50:00,5.3,5.31,5.29,5.3,733512.0,5.0687,5.0783,5.0592,5.0687,733512.0
2016-11-25 10:00:00,5.3,5.31,5.28,5.28,764592.0,5.0687,5.0783,5.0496,5.0496,764592.0
2016-11-25 10:10:00,5.28,5.29,5.28,5.29,686136.0,5.0496,5.0592,5.0496,5.0592,686136.0
2016-11-25 10:20:00,5.29,5.29,5.28,5.29,961536.0,5.0592,5.0592,5.0496,5.0592,961536.0
2016-11-25 10:30:00,5.29,5.3,5.29,5.3,492600.0,5.0592,5.0687,5.0592,5.0687,492600.0
2016-11-25 10:40:00,5.3,5.3,5.29,5.3,759552.0,5.0687,5.0687,5.0592,5.0687,759552.0
2016-11-25 10:50:00,5.3,5.3,5.29,5.29,506400.0,5.0687,5.0687,5.0592,5.0592,506400.0
2016-11-25 11:00:00,5.29,5.3,5.29,5.3,494472.0,5.0592,5.0687,5.0592,5.0687,494472.0
2016-11-25 11:10:00,5.3,5.31,5.3,5.3,441744.0,5.0687,5.0783,5.0687,5.0687,441744.0
2016-11-25 11:20:00,5.3,5.31,5.3,5.31,488688.0,5.0687,5.0783,5.0687,5.0783,488688.0
2016-11-25 11:30:00,5.31,5.31,5.3,5.31,400032.0,5.0783,5.0783,5.0687,5.0783,400032.0
2016-11-25 11:40:00,5.31,5.32,5.31,5.31,384960.0,5.0783,5.0878,5.0783,5.0783,384960.0
2016-11-25 11:50:00,5.31,5.32,5.31,5.32,155280.0,5.0783,5.0878,5.0783,5.0878,155280.0
2016-11-25 12:00:00,5.32,5.32,5.31,5.31,399936.0,5.0878,5.0878,5.0783,5.0783,399936.0
2016-11-25 12:10:00,5.31,5.31,5.3,5.31,579096.0,5.0783,5.0783,5.0687,5.0783,579096.0
2016-11-25 12:20:00,5.31,5.31,5.31,5.31,480000.0,5.0783,5.0783,5.0783,5.0783,480000.0
2016-11-25 12:30:00,5.31,5.31,5.31,5.31,509016.0,5.0783,5.0783,5.0783,5.0783,509016.0
2016-11-25 12:40:00,5.31,5.32,5.31,5.32,623616.0,5.0783,5.0878,5.0783,5.0878,623616.0
2016-11-25 12:50:00,5.32,5.33,5.31,5.32,2970288.0,5.0878,5.0974,5.0783,5.0878,2970288.0
2016-11-28 09:30:00,5.29,5.31,5.28,5.29,2757360.0,5.0592,5.0783,5.0496,5.0592,2757360.0
2016-11-28 09:40:00,5.3,5.3,5.27,5.28,2328072.0,5.0687,5.0687,5.04,5.0496,2328072.0
2016-11-28 09:50:00,5.29,5.33,5.28,5.33,1675560.0,5.0592,5.0974,5.0496,5.0974,1675560.0
2016-11-28 10:00:00,5.33,5.33,5.31,5.33,866952.0,5.0974,5.0974,5.0783,5.0974,866952.0
2016-11-28 10:10:00,5.32,5.33,5.3,5.3,996744.0,5.0878,5.0974,5.0687,5.0687,996744.0
2016-11-28 10:20:00,5.31,5.33,5.31,5.33,789000.0,5.0783,5.0974,5.0783,5.0974,789000.0
2016-11-28 10:30:00,5.33,5.36,5.33,5.34,1211328.0,5.0974,5.1261,5.0974,5.107,1211328.0
2016-11-28 10:40:00,5.34,5.34,5.32,5.32,917664.0,5.107,5.107,5.0878,5.0878,917664.0
2016-11-28 10:50:00,5.32,5.33,5.31,5.31,373392.0,5.0878,5.0974,5.0783,5.0783,373392.0
2016-11-28 11:00:00,5.31,5.32,5.3,5.3,1361376.0,5.0783,5.0878,5.0687,5.0687,1361376.0
2016-11-28 11:10:00,5.3,5.32,5.3,5.31,849528.0,5.0687,5.0878,5.0687,5.0783,849528.0
2016-11-28 11:20:00,5.31,5.31,5.3,5.31,400152.0,5.0783,5.0783,5.0687,5.0783,400152.0
2016-11-28 11:30:00,5.32,5.33,5.32,5.32,849048.0,5.0878,5.0974,5.0878,5.0878,849048.0
2016-11-28 11:40:00,5.32,5.33,5.31,5.31,283680.0,5.0878,5.0974,5.0783,5.0783,283680.0
2016-11-28 11:50:00,5.31,5.33,5.31,5.33,735816.0,5.0783,5.0974,5.0783,5.0974,735816.0
2016-11-28 12:00:00,5.33,5.34,5.33,5.33,612360.0,5.0974,5.107,5.0974,5.0974,612360.0
2016-11-28 12:10:00,5.33,5.33,5.32,5.33,257568.0,5.0974,5.0974,5.0878,5.0974,257568.0
2016-11-28 12:20:00,5.33,5.33,5.32,5.33,322872.0,5.0974,5.0974,5.0878,5.0974,322872.0
2016-11-28 12:30:00,5.33,5.35,5.33,5.34,869088.0,5.0974,5.1165,5.0974,5.107,869088.0
2016-11-28 12:40:00,5.34,5.35,5.33,5.34,638208.0,5.107,5.1165,5.0974,5.107,638208.0
2016-11-28 12:50:00,5.33,5.34,5.33,5.34,249288.0,5.0974,5.107,5.0974,5.107,249288.0
2016-11-28 13:00:00,5.34,5.34,5.33,5.33,68208.0,5.107,5.107,5.0974,5.0974,68208.0
2016-11-28 13:10:00,5.33,5.33,5.33,5.33,128400.0,5.0974,5.0974,5.0974,5.0974,128400.0
2016-11-28 13:20:00,5.33,5.33,5.32,5.32,768168.0,5.0974,5.0974,5.0878,5.0878,768168.0
2016-11-28 13:30:00,5.32,5.33,5.32,5.33,115344.0,5.0878,5.0974,5.0878,5.0974,115344.0
2016-11-28 13:40:00,5.33,5.33,5.33,5.33,258240.0,5.0974,5.0974,5.0974,5.0974,258240.0
2016-11-28 13:50:00,5.33,5.33,5.33,5.33,131808.0,5.0974,5.0974,5.0974,5.0974,131808.0
2016-11-28 14:00:00,5.32,5.34,5.32,5.33,598800.0,5.0878,5.107,5.0878,5.0974,598800.0
2016-11-28 14:10:00,5.33,5.33,5.32,5.32,502608.0,5.0974,5.0974,5.0878,5.0878,502608.0
2016-11-28 14:20:00,5.32,5.32,5.31,5.31,491736.0,5.0878,5.0878,5.0783,5.0783,491736.0
2016-11-28 14:30:00,5.31,5.32,5.31,5.31,464904.0,5.0783,5.0878,5.0783,5.0783,464904.0
2016-11-28 14:40:00,5.31,5.31,5.3,5.3,1047672.0,5.0783,5.0783,5.0687,5.0687,1047672.0
2016-11-28 14:50:00,5.3,5.31,5.3,5.31,763776.0,5.0687,5.0783,5.0687,5.0783,763776.0
2016-11-28 15:00:00,5.31,5.31,5.3,5.31,796992.0,5.0783,5.0783,5.0687,5.0783,796992.0
2016-11-28 15:10:00,5.31,5.31,5.3,5.31,947352.0,5.0783,5.0783,5.0687,5.0783,947352.0
2016-11-28 15:20:00,5.31,5.31,5.28,5.29,1997664.0,5.0783,5.0783,5.0496,5.0592,1997664.0
2016-11-28 15:30:00,5.29,5.29,5.29,5.29,748248.0,5.0592,5.0592,5.0592,5.0592,748248.0
2016-11-28 15:40:00,5.29,5.29,5.28,5.28,1565784.0,5.0592,5.0592,5.0496,5.0496,1565784.0
2016-11-28 15:50:00,5.28,5.29,5.27,5.29,2283432.0,5.0496,5.0592,5.04,5.0592,2283432.0
2016-11-29 09:30:00,5.29,5.31,5.29,5.31,2790912.0,5.0592,5.0783,5.0592,5.0783,2790912.0
2016-11-29 09:40:00,5.31,5.31,5.26,5.26,1895352.0,5.0783,5.0783,5.0305,5.0305,1895352.0
2016-11-29 09:50:00,5.26,5.28,5.26,5.28,1177440.0,5.0305,5.0496,5.0305,5.0496,1177440.0
2016-11-29 10:00:00,5.28,5.3,5.27,5.29,1496928.0,5.0496,5.0687,5.04,5.0592,1496928.0
2016-11-29 10:10:00,5.3,5.31,5.29,5.3,791568.0,5.0687,5.0783,5.0592,5.0687,791568.0
2016-11-29 10:20:00,5.31,5.32,5.31,5.31,1103712.0,5.0783,5.0878,5.0783,5.0783,1103712.0
2016-11-29 10:30:00,5.32,5.34,5.32,5.33,1219944.0,5.0878,5.107,5.0878,5.0974,1219944.0
2016-11-29 10:40:00,5.33,5.35,5.33,5.35,1746120.0,5.0974,5.1165,5.0974,5.1165,1746120.0
2016-11-29 10:50:00,5.35,5.35,5.34,5.35,851904.0,5.1165,5.1165,5.107,5.1165,851904.0
2016-11-29 11:00:00,5.35,5.35,5.34,5.35,392472.0,5.1165,5.1165,5.107,5.1165,392472.0
2016-11-29 11:10:00,5.35,5.35,5.34,5.34,353088.0,5.1165,5.1165,5.107,5.107,353088.0
2016-11-29 11:20:00,5.33,5.36,5.33,5.35,729312.0,5.0974,5.1261,5.0974,5.1165,729312.0
2016-11-29 11:30:00,5.35,5.39,5.35,5.39,2236176.0,5.1165,5.1548,5.1165,5.1548,2236176.0
2016-11-29 11:40:00,5.39,5.41,5.39,5.4,1041528.0,5.1548,5.1739,5.1548,5.1644,1041528.0
2016-11-29 11:50:00,5.4,5.41,5.4,5.41,843144.0,5.1644,5.1739,5.1644,5.1739,843144.0
2016-11-29 12:00:00,5.41,5.41,5.4,5.4,557544.0,5.1739,5.1739,5.1644,5.1644,557544.0
2016-11-29 12:10:00,5.4,5.41,5.4,5.4,488136.0,5.1644,5.1739,5.1644,5.1644,488136.0
2016-11-29 12:20:00,5.4,5.4,5.39,5.39,457392.0,5.1644,5.1644,5.1548,5.1548,457392.0
2016-11-29 12:30:00,5.39,5.4,5.39,5.39,172128.0,5.1548,5.1644,5.1548,5.1548,172128.0
2016-11-29 12:40:00,5.39,5.4,5.39,5.4,313416.0,5.1548,5.1644,5.1548,5.1644,313416.0
2016-11-29 12:50:00,5.4,5.4,5.39,5.4,270216.0,5.1644,5.1644,5.1548,5.1644,270216.0
2016-11-29 13:00:00,5.4,5.4,5.4,5.4,150288.0,5.1644,5.1644,5.1644,5.1644,150288.0
2016-11-29 13:10:00,5.4,5.4,5.39,5.39,394224.0,5.1644,5.1644,5.1548,5.1548,394224.0
2016-11-29 13:20:00,5.39,5.4,5.38,5.39,431256.0,5.1548,5.1644,5.1452,5.1548,431256.0
2016-11-29 13:30:00,5.39,5.39,5.38,5.39,191448.0,5.1548,5.1548,5.1452,5.1548,191448.0
2016-11-29 13:40:00,5.39,5.4,5.39,5.4,623928.0,5.1548,5.1644,5.1548,5.1644,623928.0
2016-11-29 13:50:00,5.4,5.41,5.4,5.4,790416.0,5.1644,5.1739,5.1644,5.1644,790416.0
2016-11-29 14:00:00,5.4,5.4,5.4,5.4,174288.0,5.1644,5.1644,5.1644,5.1644,174288.0
2016-11-29 14:10:00,5.4,5.41,5.39,5.4,525984.0,5.1644,5.1739,5.1548,5.1644,525984.0
2016-11-29 14:20:00,5.4,5.4,5.4,5.4,755208.0,5.1644,5.1644,5.1644,5.1644,755208.0
2016-11-29 14:30:00,5.4,5.4,5.39,5.4,153624.0,5.1644,5.1644,5.1548,5.1644,153624.0
2016-11-29 14:40:00,5.4,5.41,5.4,5.4,626976.0,5.1644,5.1739,5.1644,5.1644,626976.0
2016-11-29 14:50:00,5.4,5.4,5.38,5.38,495048.0,5.1644,5.1644,5.1452,5.1452,495048.0
2016-11-29 15:00:00,5.39,5.39,5.36,5.36,1591632.0,5.1548,5.1548,5.1261,5.1261,1591632.0
2016-11-29 15:10:00,5.36,5.36,5.34,5.34,1194336.0,5.1261,5.1261,5.107,5.107,1194336.0
2016-11-29 15:20:00,5.34,5.35,5.34,5.34,1069008.0,5.107,5.1165,5.107,5.107,1069008.0
2016-11-29 15:30:00,5.34,5.34,5.33,5.33,834072.0,5.107,5.107,5.0974,5.0974,834072.0
2016-11-29 15:40:00,5.33,5.33,5.32,5.33,545928.0,5.0974,5.0974,5.0878,5.0974,545928.0
2016-11-29 15:50:00,5.33,5.34,5.33,5.34,2478600.0,5.0974,5.107,5.0974,5.107,2478600.0
2016-11-30 09:30:00,5.35,5.36,5.32,5.34,3783648.0,5.1165,5.1261,5.0878,5.107,3783648.0
2016-11-30 09:40:00,5.34,5.36,5.32,5.32,3004488.0,5.107,5.1261,5.0878,5.0878,3004488.0
2016-11-30 09:50:00,5.32,5.32,5.3,5.31,1934424.0,5.0878,5.0878,5.0687,5.0783,1934424.0
2016-11-30 10:00:00,5.31,5.31,5.29,5.31,1673376.0,5.0783,5.0783,5.0592,5.0783,1673376.0
2016-11-30 10:10:00,5.31,5.32,5.27,5.27,2168232.0,5.0783,5.0878,5.04,5.04,2168232.0
2016-11-30 10:20:00,5.27,5.27,5.23,5.25,3447360.0,5.04,5.04,5.0018,5.0209,3447360.0
2016-11-30 10:30:00,5.25,5.26,5.24,5.26,1324344.0,5.0209,5.0305,5.0113,5.0305,1324344.0
2016-11-30 10:40:00,5.26,5.27,5.25,5.26,1241880.0,5.0305,5.04,5.0209,5.0305,1241880.0
2016-11-30 10:50:00,5.26,5.26,5.25,5.25,451992.0,5.0305,5.0305,5.0209,5.0209,451992.0
2016-11-30 11:00:00,5.25,5.28,5.24,5.27,1304544.0,5.0209,5.0496,5.0113,5.04,1304544.0
2016-11-30 11:10:00,5.27,5.28,5.25,5.25,786720.0,5.04,5.0496,5.0209,5.0209,786720.0
2016-11-30 11:20:00,5.25,5.26,5.23,5.23,1071792.0,5.0209,5.0305,5.0018,5.0018,1071792.0
2016-11-30 11:30:00,5.23,5.25,5.23,5.25,1272624.0,5.0018,5.0209,5.0018,5.0209,1272624.0
2016-11-30 11:40:00,5.24,5.24,5.22,5.23,549360.0,5.0113,5.0113,4.9922,5.0018,549360.0
2016-11-30 11:50:00,5.22,5.22,5.19,5.2,2461920.0,4.9922,4.9922,4.9635,4.9731,2461920.0
2016-11-30 12:00:00,5.2,5.21,5.17,5.19,3448176.0,4.9731,4.9826,4.9444,4.9635,3448176.0
2016-11-30 12:10:00,5.19,5.2,5.18,5.19,2714256.0,4.9635,4.9731,4.954,4.9635,2714256.0
2016-11-30 12:20:00,5.19,5.19,5.18,5.19,1821600.0,4.9635,4.9635,4.954,4.9635,1821600.0
2016-11-30 12:30:00,5.19,5.2,5.18,5.2,3768840.0,4.9635,4.9731,4.954,4.9731,3768840.0
2016-11-30 12:40:00,5.2,5.21,5.2,5.2,2136576.0,4.9731,4.9826,4.9731,4.9731,2136576.0
2016-11-30 12:50:00,5.2,5.21,5.2,5.21,1312968.0,4.9731,4.9826,4.9731,4.9826,1312968.0
2016-11-30 13:00:00,5.21,5.21,5.2,5.21,281448.0,4.9826,4.9826,4.9731,4.9826,281448.0
2016-11-30 13:10:00,5.21,5.22,5.2,5.22,559944.0,4.9826,4.9922,4.9731,4.9922,559944.0
2016-11-30 13:20:00,5.22,5.22,5.21,5.22,313200.0,4.9922,4.9922,4.9826,4.9922,313200.0
2016-11-30 13:30:00,5.21,5.22,5.2,5.21,176136.0,4.9826,4.9922,4.9731,4.9826,176136.0
2016-11-30 13:40:00,5.2,5.21,5.2,5.21,1137336.0,4.9731,4.9826,4.9731,4.9826,1137336.0
2016-11-30 13:50:00,5.21,5.21,5.2,5.2,472392.0,4.9826,4.9826,4.9731,4.9731,472392.0
2016-11-30 14:00:00,5.21,5.21,5.17,5.17,2395248.0,4.9826,4.9826,4.9444,4.9444,2395248.0
2016-11-30 14:10:00,5.17,5.18,5.16,5.17,4394088.0,4.9444,4.954,4.9348,4.9444,4394088.0
2016-11-30 14:20:00,5.16,5.18,5.16,5.17,983952.0,4.9348,4.954,4.9348,4.9444,983952.0
2016-11-30 14:30:00,5.17,5.17,5.15,5.15,1167672.0,4.9444,4.9444,4.9253,4.9253,1167672.0
2016-11-30 14:40:00,5.15,5.16,5.15,5.15,616056.0,4.9253,4.9348,4.9253,4.9253,616056.0
2016-11-30 14:50:00,5.16,5.17,5.16,5.16,1203768.0,4.9348,4.9444,4.9348,4.9348,1203768.0
2016-11-30 15:00:00,5.16,5.16,5.15,5.15,476016.0,4.9348,4.9348,4.9253,4.9253,476016.0
2016-11-30 15:10:00,5.16,5.18,5.15,5.17,832296.0,4.9348,4.954,4.9253,4.9444,832296.0
2016-11-30 15:20:00,5.17,5.19,5.17,5.19,3768792.0,4.9444,4.9635,4.9444,4.9635,3768792.0
2016-11-30 15:30:00,5.19,5.19,5.18,5.18,963792.0,4.9635,4.9635,4.954,4.954,963792.0
2016-11-30 15:40:00,5.18,5.18,5.17,5.18,1712280.0,4.954,4.954,4.9444,4.954,1712280.0
2016-11-30 15:50:00,5.18,5.18,5.14,5.14,6592344.0,4.954,4.954,4.9157,4.9157,6592344.0
2016-12-01 09:30:00,5.14,5.14,5.08,5.09,5363520.0,4.9157,4.9157,4.8583,4.8679,5363520.0
2016-12-01 09:40:00,5.09,5.09,5.07,5.09,4933368.0,4.8679,4.8679,4.8488,4.8679,4933368.0
2016-12-01 09:50:00,5.09,5.09,5.02,5.05,3428928.0,4.8679,4.8679,4.8009,4.8296,3428928.0
2016-12-01 10:00:00,5.05,5.1,5.04,5.07,2490960.0,4.8296,4.8774,4.8201,4.8488,2490960.0
2016-12-01 10:10:00,5.07,5.07,5.02,5.03,3660816.0,4.8488,4.8488,4.8009,4.8105,3660816.0
2016-12-01 10:20:00,5.03,5.03,5.0,5.0,4946112.0,4.8105,4.8105,4.7818,4.7818,4946112.0
2016-12-01 10:30:00,5.0,5.0,4.96,4.97,3154392.0,4.7818,4.7818,4.7436,4.7531,3154392.0
2016-12-01 10:40:00,4.97,4.97,4.93,4.93,4939920.0,4.7531,4.7531,4.7149,4.7149,4939920.0
2016-12-01 10:50:00,4.92,4.93,4.89,4.93,4384152.0,4.7053,4.7149,4.6766,4.7149,4384152.0
2016-12-01 11:00:00,4.93,4.97,4.92,4.96,3023280.0,4.7149,4.7531,4.7053,4.7436,3023280.0
2016-12-01 11:10:00,4.96,4.96,4.92,4.94,1458912.0,4.7436,4.7436,4.7053,4.7244,1458912.0
2016-12-01 11:20:00,4.94,4.98,4.93,4.96,2787480.0,4.7244,4.7627,4.7149,4.7436,2787480.0
2016-12-01 11:30:00,4.96,4.96,4.94,4.95,1715304.0,4.7436,4.7436,4.7244,4.734,1715304.0
2016-12-01 11:40:00,4.95,4.97,4.94,4.96,1729800.0,4.734,4.7531,4.7244,4.7436,1729800.0
2016-12-01 11:50:00,4.96,4.96,4.93,4.94,1076976.0,4.7436,4.7436,4.7149,4.7244,1076976.0
2016-12-01 12:00:00,4.94,4.94,4.92,4.94,1598952.0,4.7244,4.7244,4.7053,4.7244,1598952.0
2016-12-01 12:10:00,4.93,4.94,4.92,4.93,1393488.0,4.7149,4.7244,4.7053,4.7149,1393488.0
2016-12-01 12:20:00,4.93,4.93,4.9,4.91,2000952.0,4.7149,4.7149,4.6862,4.6957,2000952.0
2016-12-01 12:30:00,4.91,4.93,4.9,4.93,1077408.0,4.6957,4.7149,4.6862,4.7149,1077408.0
2016-12-01 12:40:00,4.93,4.93,4.9,4.9,1465872.0,4.7149,4.7149,4.6862,4.6862,1465872.0
2016-12-01 12:50:00,4.9,4.91,4.89,4.89,1670496.0,4.6862,4.6957,4.6766,4.6766,1670496.0
2016-12-01 13:00:00,4.89,4.89,4.86,4.86,1770432.0,4.6766,4.6766,4.6479,4.6479,1770432.0
2016-12-01 13:10:00,4.86,4.88,4.86,4.88,1655352.0,4.6479,4.667,4.6479,4.667,1655352.0
2016-12-01 13:20:00,4.88,4.89,4.87,4.88,1806528.0,4.667,4.6766,4.6575,4.667,1806528.0
2016-12-01 13:30:00,4.88,4.9,4.88,4.89,1677456.0,4.667,4.6862,4.667,4.6766,1677456.0
2016-12-01 13:40:00,4.89,4.9,4.88,4.88,1412016.0,4.6766,4.6862,4.667,4.667,1412016.0
2016-12-01 13:50:00,4.89,4.89,4.87,4.87,1398840.0,4.6766,4.6766,4.6575,4.6575,1398840.0
2016-12-01 14:00:00,4.88,4.88,4.87,4.87,1587264.0,4.667,4.667,4.6575,4.6575,1587264.0
2016-12-01 14:10:00,4.87,4.91,4.87,4.9,1368864.0,4.6575,4.6957,4.6575,4.6862,1368864.0
2016-12-01 14:20:00,4.9,4.91,4.88,4.88,923424.0,4.6862,4.6957,4.667,4.667,923424.0
2016-12-01 14:30:00,4.88,4.9,4.88,4.89,690360.0,4.667,4.6862,4.667,4.6766,690360.0
2016-12-01 14:40:00,4.89,4.92,4.89,4.9,1163544.0,4.6766,4.7053,4.6766,4.6862,1163544.0
2016-12-01 14:50:00,4.9,4.91,4.9,4.9,345672.0,4.6862,4.6957,4.6862,4.6862,345672.0
2016-12-01 15:00:00,4.9,4.91,4.88,4.88,1504464.0,4.6862,4.6957,4.667,4.667,1504464.0
2016-12-01 15:10:00,4.89,4.89,4.87,4.87,1254576.0,4.6766,4.6766,4.6575,4.6575,1254576.0
2016-12-01 15:20:00,4.88,4.88,4.85,4.87,2093400.0,4.667,4.667,4.6384,4.6575,2093400.0
2016-12-01 15:30:00,4.87,4.87,4.86,4.86,1997904.0,4.6575,4.6575,4.6479,4.6479,1997904.0
2016-12-01 15:40:00,4.86,4.87,4.85,4.86,1448808.0,4.6479,4.6575,4.6384,4.6479,1448808.0
2016-12-01 15:50:00,4.86,4.89,4.86,4.89,3231312.0,4.6479,4.6766,4.6479,4.6766,3231312.0
2016-12-02 09:30:00,4.89,4.96,4.86,4.96,4509672.0,4.6766,4.7436,4.6479,4.7436,4509672.0
2016-12-02 09:40:00,4.96,4.97,4.88,4.89,3892224.0,4.7436,4.7531,4.667,4.6766,3892224.0
2016-12-02 09:50:00,4.89,4.91,4.88,4.91,3266856.0,4.6766,4.6957,4.667,4.6957,3266856.0
2016-12-02 10:00:00,4.91,4.93,4.91,4.93,2972736.0,4.6957,4.7149,4.6957,4.7149,2972736.0
2016-12-02 10:10:00,4.92,4.92,4.84,4.88,3526032.0,4.7053,4.7053,4.6288,4.667,3526032.0
2016-12-02 10:20:00,4.88,4.9,4.86,4.89,1312392.0,4.667,4.6862,4.6479,4.6766,1312392.0
2016-12-02 10:30:00,4.89,4.92,4.89,4.91,1221888.0,4.6766,4.7053,4.6766,4.6957,1221888.0
2016-12-02 10:40:00,4.91,4.93,4.91,4.91,2084952.0,4.6957,4.7149,4.6957,4.6957,2084952.0
2016-12-02 10:50:00,4.92,4.92,4.9,4.92,1123464.0,4.7053,4.7053,4.6862,4.7053,1123464.0
2016-12-02 11:00:00,4.92,4.94,4.91,4.93,1359624.0,4.7053,4.7244,4.6957,4.7149,1359624.0
2016-12-02 11:10:00,4.94,4.95,4.92,4.94,547776.0,4.7244,4.734,4.7053,4.7244,547776.0
2016-12-02 11:20:00,4.95,4.96,4.94,4.95,1568256.0,4.734,4.7436,4.7244,4.734,1568256.0
2016-12-02 11:30:00,4.95,4.96,4.93,4.93,807792.0,4.734,4.7436,4.7149,4.7149,807792.0
2016-12-02 11:40:00,4.93,4.94,4.92,4.92,501384.0,4.7149,4.7244,4.7053,4.7053,501384.0
2016-12-02 11:50:00,4.92,4.92,4.91,4.92,455736.0,4.7053,4.7053,4.6957,4.7053,455736.0
2016-12-02 12:00:00,4.91,4.92,4.91,4.91,367680.0,4.6957,4.7053,4.6957,4.6957,367680.0
2016-12-02 12:10:00,4.91,4.93,4.91,4.92,373104.0,4.6957,4.7149,4.6957,4.7053,373104.0
2016-12-02 12:20:00,4.93,4.93,4.92,4.92,450312.0,4.7149,4.7149,4.7053,4.7053,450312.0
2016-12-02 12:30:00,4.91,4.91,4.9,4.91,329592.0,4.6957,4.6957,4.6862,4.6957,329592.0
2016-12-02 12:40:00,4.91,4.92,4.91,4.92,301080.0,4.6957,4.7053,4.6957,4.7053,301080.0
2016-12-02 12:50:00,4.93,4.94,4.92,4.93,773472.0,4.7149,4.7244,4.7053,4.7149,773472.0
2016-12-02 13:00:00,4.93,4.93,4.9,4.91,651792.0,4.7149,4.7149,4.6862,4.6957,651792.0
2016-12-02 13:10:00,4.91,4.91,4.88,4.89,1298616.0,4.6957,4.6957,4.667,4.6766,1298616.0
2016-12-02 13:20:00,4.89,4.9,4.89,4.89,567456.0,4.6766,4.6862,4.6766,4.6766,567456.0
2016-12-02 13:30:00,4.89,4.89,4.89,4.89,432792.0,4.6766,4.6766,4.6766,4.6766,432792.0
2016-12-02 13:40:00,4.89,4.9,4.89,4.89,408000.0,4.6766,4.6862,4.6766,4.6766,408000.0
2016-12-02 13:50:00,4.9,4.9,4.89,4.9,437832.0,4.6862,4.6862,4.6766,4.6862,437832.0
2016-12-02 14:00:00,4.9,4.9,4.88,4.88,437496.0,4.6862,4.6862,4.667,4.667,437496.0
2016-12-02 14:10:00,4.88,4.89,4.87,4.89,490920.0,4.667,4.6766,4.6575,4.6766,490920.0
2016-12-02 14:20:00,4.89,4.9,4.88,4.9,3042360.0,4.6766,4.6862,4.667,4.6862,3042360.0
2016-12-02 14:30:00,4.89,4.9,4.89,4.9,377064.0,4.6766,4.6862,4.6766,4.6862,377064.0
2016-12-02 14:40:00,4.9,4.9,4.89,4.89,368136.0,4.6862,4.6862,4.6766,4.6766,368136.0
2016-12-02 14:50:00,4.89,4.89,4.89,4.89,180000.0,4.6766,4.6766,4.6766,4.6766,180000.0
2016-12-02 15:00:00,4.89,4.9,4.89,4.89,406512.0,4.6766,4.6862,4.6766,4.6766,406512.0
2016-12-02 15:10:00,4.89,4.89,4.88,4.88,531360.0,4.6766,4.6766,4.667,4.667,531360.0
2016-12-02 15:20:00,4.88,4.9,4.88,4.9,648264.0,4.667,4.6862,4.667,4.6862,648264.0
2016-12-02 15:30:00,4.89,4.92,4.89,4.9,3797616.0,4.6766,4.7053,4.6766,4.6862,3797616.0
2016-12-02 15:40:00,4.9,4.91,4.89,4.89,591528.0,4.6862,4.6957,4.6766,4.6766,591528.0
2016-12-02 15:50:00,4.89,4.91,4.89,4.9,1852560.0,4.6766,4.6957,4.6766,4.6862,1852560.0
2016-12-05 09:30:00,4.98,4.99,4.91,4.92,4400256.0,4.7627,4.7722,4.6957,4.7053,4400256.0
2016-12-05 09:40:00,4.92,4.97,4.92,4.97,2151984.0,4.7053,4.7531,4.7053,4.7531,2151984.0
2016-12-05 09:50:00,4.97,5.02,4.97,5.01,3881208.0,4.7531,4.8009,4.7531,4.7914,3881208.0
2016-12-05 10:00:00,5.01,5.05,5.01,5.04,3477864.0,4.7914,4.8296,4.7914,4.8201,3477864.0
2016-12-05 10:10:00,5.04,5.05,5.02,5.03,2730576.0,4.8201,4.8296,4.8009,4.8105,2730576.0
2016-12-05 10:20:00,5.03,5.04,5.02,5.04,1645584.0,4.8105,4.8201,4.8009,4.8201,1645584.0
2016-12-05 10:30:00,5.04,5.05,5.03,5.05,998280.0,4.8201,4.8296,4.8105,4.8296,998280.0
2016-12-05 10:40:00,5.04,5.07,5.03,5.07,1941768.0,4.8201,4.8488,4.8105,4.8488,1941768.0
2016-12-05 10:50:00,5.07,5.08,5.06,5.06,1766472.0,4.8488,4.8583,4.8392,4.8392,1766472.0
2016-12-05 11:00:00,5.06,5.07,5.05,5.05,605280.0,4.8392,4.8488,4.8296,4.8296,605280.0
2016-12-05 11:10:00,5.05,5.06,5.04,5.05,479568.0,4.8296,4.8392,4.8201,4.8296,479568.0
2016-12-05 11:20:00,5.05,5.06,5.03,5.04,826896.0,4.8296,4.8392,4.8105,4.8201,826896.0
2016-12-05 11:30:00,5.04,5.04,5.02,5.04,699816.0,4.8201,4.8201,4.8009,4.8201,699816.0
2016-12-05 11:40:00,5.04,5.05,5.03,5.03,294816.0,4.8201,4.8296,4.8105,4.8105,294816.0
2016-12-05 11:50:00,5.03,5.04,5.01,5.02,814056.0,4.8105,4.8201,4.7914,4.8009,814056.0
2016-12-05 12:00:00,5.02,5.03,5.01,5.02,675768.0,4.8009,4.8105,4.7914,4.8009,675768.0
2016-12-05 12:10:00,5.02,5.03,5.02,5.02,468648.0,4.8009,4.8105,4.8009,4.8009,468648.0
2016-12-05 12:20:00,5.03,5.03,4.99,5.0,1396176.0,4.8105,4.8105,4.7722,4.7818,1396176.0
2016-12-05 12:30:00,5.0,5.02,5.0,5.01,571128.0,4.7818,4.8009,4.7818,4.7914,571128.0
2016-12-05 12:40:00,5.01,5.02,5.01,5.02,455664.0,4.7914,4.8009,4.7914,4.8009,455664.0
2016-12-05 12:50:00,5.02,5.03,5.02,5.03,689400.0,4.8009,4.8105,4.8009,4.8105,689400.0
2016-12-05 13:00:00,5.03,5.04,5.03,5.03,670416.0,4.8105,4.8201,4.8105,4.8105,670416.0
2016-12-05 13:10:00,5.03,5.03,5.03,5.03,219552.0,4.8105,4.8105,4.8105,4.8105,219552.0
2016-12-05 13:20:00,5.03,5.03,5.02,5.02,369024.0,4.8105,4.8105,4.8009,4.8009,369024.0
2016-12-05 13:30:00,5.02,5.03,5.01,5.02,371040.0,4.8009,4.8105,4.7914,4.8009,371040.0
2016-12-05 13:40:00,5.02,5.02,5.02,5.02,210792.0,4.8009,4.8009,4.8009,4.8009,210792.0
2016-12-05 13:50:00,5.01,5.01,5.01,5.01,378552.0,4.7914,4.7914,4.7914,4.7914,378552.0
2016-12-05 14:00:00,5.01,5.01,5.0,5.01,603144.0,4.7914,4.7914,4.7818,4.7914,603144.0
2016-12-05 14:10:00,5.01,5.01,4.99,5.0,588144.0,4.7914,4.7914,4.7722,4.7818,588144.0
2016-12-05 14:20:00,5.01,5.01,5.0,5.01,533760.0,4.7914,4.7914,4.7818,4.7914,533760.0
2016-12-05 14:30:00,5.01,5.01,5.0,5.01,446904.0,4.7914,4.7914,4.7818,4.7914,446904.0
2016-12-05 14:40:00,5.01,5.01,5.0,5.01,317400.0,4.7914,4.7914,4.7818,4.7914,317400.0
2016-12-05 14:50:00,5.02,5.02,5.01,5.01,241200.0,4.8009,4.8009,4.7914,4.7914,241200.0
2016-12-05 15:00:00,5.02,5.02,5.01,5.02,251760.0,4.8009,4.8009,4.7914,4.8009,251760.0
2016-12-05 15:10:00,5.02,5.02,5.02,5.02,516048.0,4.8009,4.8009,4.8009,4.8009,516048.0
2016-12-05 15:20:00,5.02,5.02,5.01,5.02,457920.0,4.8009,4.8009,4.7914,4.8009,457920.0
2016-12-05 15:30:00,5.02,5.02,5.01,5.02,380472.0,4.8009,4.8009,4.7914,4.8009,380472.0
2016-12-05 15:40:00,5.02,5.03,5.02,5.02,1077168.0,4.8009,4.8105,4.8009,4.8009,1077168.0
2016-12-05 15:50:00,5.02,5.03,5.02,5.02,1781184.0,4.8009,4.8105,4.8009,4.8009,1781184.0
2016-12-06 09:30:00,5.05,5.06,4.99,5.02,3214416.0,4.8296,4.8392,4.7722,4.8009,3214416.0
2016-12-06 09:40:00,5.01,5.04,5.01,5.04,1897272.0,4.7914,4.8201,4.7914,4.8201,1897272.0
2016-12-06 09:50:00,5.04,5.06,5.04,5.06,1410288.0,4.8201,4.8392,4.8201,4.8392,1410288.0
2016-12-06 10:00:00,5.06,5.08,5.06,5.07,2611488.0,4.8392,4.8583,4.8392,4.8488,2611488.0
2016-12-06 10:10:00,5.06,5.06,5.02,5.03,3499728.0,4.8392,4.8392,4.8009,4.8105,3499728.0
2016-12-06 10:20:00,5.03,5.04,5.01,5.01,1261008.0,4.8105,4.8201,4.7914,4.7914,1261008.0
2016-12-06 10:30:00,5.02,5.06,5.02,5.04,1065984.0,4.8009,4.8392,4.8009,4.8201,1065984.0
2016-12-06 10:40:00,5.04,5.05,5.03,5.04,828264.0,4.8201,4.8296,4.8105,4.8201,828264.0
2016-12-06 10:50:00,5.04,5.05,5.03,5.04,509016.0,4.8201,4.8296,4.8105,4.8201,509016.0
2016-12-06 11:00:00,5.04,5.04,5.02,5.03,677592.0,4.8201,4.8201,4.8009,4.8105,677592.0
2016-12-06 11:10:00,5.03,5.03,5.02,5.02,313080.0,4.8105,4.8105,4.8009,4.8009,313080.0
2016-12-06 11:20:00,5.02,5.03,5.02,5.02,364056.0,4.8009,4.8105,4.8009,4.8009,364056.0
2016-12-06 11:30:00,5.03,5.03,5.0,5.01,701064.0,4.8105,4.8105,4.7818,4.7914,701064.0
2016-12-06 11:40:00,5.01,5.01,4.99,5.0,688104.0,4.7914,4.7914,4.7722,4.7818,688104.0
2016-12-06 11:50:00,5.0,5.02,5.0,5.02,229080.0,4.7818,4.8009,4.7818,4.8009,229080.0
2016-12-06 12:00:00,5.02,5.03,5.01,5.02,475800.0,4.8009,4.8105,4.7914,4.8009,475800.0
2016-12-06 12:10:00,5.02,5.02,5.02,5.02,355968.0,4.8009,4.8009,4.8009,4.8009,355968.0
2016-12-06 12:20:00,5.02,5.03,5.02,5.02,224712.0,4.8009,4.8105,4.8009,4.8009,224712.0
2016-12-06 12:30:00,5.02,5.04,5.02,5.03,506784.0,4.8009,4.8201,4.8009,4.8105,506784.0
2016-12-06 12:40:00,5.03,5.03,5.01,5.01,169416.0,4.8105,4.8105,4.7914,4.7914,169416.0
2016-12-06 12:50:00,5.01,5.02,5.01,5.01,461856.0,4.7914,4.8009,4.7914,4.7914,461856.0
2016-12-06 13:00:00,5.01,5.03,5.01,5.02,315384.0,4.7914,4.8105,4.7914,4.8009,315384.0
2016-12-06 13:10:00,5.02,5.02,5.02,5.02,148608.0,4.8009,4.8009,4.8009,4.8009,148608.0
2016-12-06 13:20:00,5.02,5.02,5.01,5.01,512040.0,4.8009,4.8009,4.7914,4.7914,512040.0
2016-12-06 13:30:00,5.01,5.02,5.01,5.01,382056.0,4.7914,4.8009,4.7914,4.7914,382056.0
2016-12-06 13:40:00,5.02,5.04,5.02,5.03,421176.0,4.8009,4.8201,4.8009,4.8105,421176.0
2016-12-06 13:50:00,5.03,5.04,5.02,5.03,687264.0,4.8105,4.8201,4.8009,4.8105,687264.0
2016-12-06 14:00:00,5.03,5.04,5.03,5.03,598320.0,4.8105,4.8201,4.8105,4.8105,598320.0
2016-12-06 14:10:00,5.03,5.04,5.03,5.03,920064.0,4.8105,4.8201,4.8105,4.8105,920064.0
2016-12-06 14:20:00,5.03,5.05,5.03,5.04,297768.0,4.8105,4.8296,4.8105,4.8201,297768.0
2016-12-06 14:30:00,5.04,5.05,5.04,5.05,399168.0,4.8201,4.8296,4.8201,4.8296,399168.0
2016-12-06 14:40:00,5.05,5.05,5.05,5.05,537816.0,4.8296,4.8296,4.8296,4.8296,537816.0
2016-12-06 14:50:00,5.05,5.05,5.05,5.05,227208.0,4.8296,4.8296,4.8296,4.8296,227208.0
2016-12-06 15:00:00,5.05,5.06,5.04,5.04,522456.0,4.8296,4.8392,4.8201,4.8201,522456.0
2016-12-06 15:10:00,5.04,5.04,5.03,5.03,666336.0,4.8201,4.8201,4.8105,4.8105,666336.0
2016-12-06 15:20:00,5.04,5.04,5.02,5.03,470352.0,4.8201,4.8201,4.8009,4.8105,470352.0
2016-12-06 15:30:00,5.03,5.04,5.03,5.03,329880.0,4.8105,4.8201,4.8105,4.8105,329880.0
2016-12-06 15:40:00,5.03,5.05,5.03,5.04,640560.0,4.8105,4.8296,4.8105,4.8201,640560.0
2016-12-06 15:50:00,5.04,5.06,5.04,5.06,2691696.0,4.8201,4.8392,4.8201,4.8392,2691696.0
2016-12-07 09:30:00,5.02,5.04,5.01,5.04,2074848.0,4.8009,4.8201,4.7914,4.8201,2074848.0
2016-12-07 09:40:00,5.04,5.04,5.0,5.01,1907880.0,4.8201,4.8201,4.7818,4.7914,1907880.0
2016-12-07 09:50:00,5.0,5.0,4.98,4.98,3093504.0,4.7818,4.7818,4.7627,4.7627,3093504.0
2016-12-07 10:00:00,4.98,5.02,4.98,5.02,1362120.0,4.7627,4.8009,4.7627,4.8009,1362120.0
2016-12-07 10:10:00,5.02,5.05,5.01,5.04,3146520.0,4.8009,4.8296,4.7914,4.8201,3146520.0
2016-12-07 10:20:00,5.04,5.05,5.04,5.04,1515648.0,4.8201,4.8296,4.8201,4.8201,1515648.0
2016-12-07 10:30:00,5.05,5.05,5.02,5.03,670032.0,4.8296,4.8296,4.8009,4.8105,670032.0
2016-12-07 10:40:00,5.03,5.07,5.03,5.06,2809224.0,4.8105,4.8488,4.8105,4.8392,2809224.0
2016-12-07 10:50:00,5.06,5.07,5.05,5.06,684552.0,4.8392,4.8488,4.8296,4.8392,684552.0
2016-12-07 11:00:00,5.06,5.07,5.05,5.05,564120.0,4.8392,4.8488,4.8296,4.8296,564120.0
2016-12-07 11:10:00,5.05,5.05,5.04,5.04,575808.0,4.8296,4.8296,4.8201,4.8201,575808.0
2016-12-07 11:20:00,5.04,5.04,5.03,5.04,522120.0,4.8201,4.8201,4.8105,4.8201,522120.0
2016-12-07 11:30:00,5.03,5.05,5.03,5.05,553368.0,4.8105,4.8296,4.8105,4.8296,553368.0
2016-12-07 11:40:00,5.05,5.06,5.05,5.05,720672.0,4.8296,4.8392,4.8296,4.8296,720672.0
2016-12-07 11:50:00,5.05,5.07,5.04,5.07,1285512.0,4.8296,4.8488,4.8201,4.8488,1285512.0
2016-12-07 12:00:00,5.07,5.08,5.07,5.07,1428696.0,4.8488,4.8583,4.8488,4.8488,1428696.0
2016-12-07 12:10:00,5.07,5.07,5.06,5.07,741672.0,4.8488,4.8488,4.8392,4.8488,741672.0
2016-12-07 12:20:00,5.07,5.07,5.06,5.07,317400.0,4.8488,4.8488,4.8392,4.8488,317400.0
2016-12-07 12:30:00,5.07,5.08,5.07,5.08,601368.0,4.8488,4.8583,4.8488,4.8583,601368.0
2016-12-07 12:40:00,5.08,5.09,5.08,5.09,2433888.0,4.8583,4.8679,4.8583,4.8679,2433888.0
2016-12-07 12:50:00,5.09,5.12,5.09,5.12,2827680.0,4.8679,4.8966,4.8679,4.8966,2827680.0
2016-12-07 13:00:00,5.12,5.16,5.12,5.15,3465432.0,4.8966,4.9348,4.8966,4.9253,3465432.0
2016-12-07 13:10:00,5.15,5.15,5.14,5.14,935904.0,4.9253,4.9253,4.9157,4.9157,935904.0
2016-12-07 13:20:00,5.15,5.17,5.14,5.14,4304736.0,4.9253,4.9444,4.9157,4.9157,4304736.0
2016-12-07 13:30:00,5.14,5.16,5.14,5.16,764808.0,4.9157,4.9348,4.9157,4.9348,764808.0
2016-12-07 13:40:00,5.16,5.17,5.15,5.17,1127352.0,4.9348,4.9444,4.9253,4.9444,1127352.0
2016-12-07 13:50:00,5.17,5.18,5.16,5.18,5053296.0,4.9444,4.954,4.9348,4.954,5053296.0
2016-12-07 14:00:00,5.18,5.18,5.16,5.17,640440.0,4.954,4.954,4.9348,4.9444,640440.0
2016-12-07 14:10:00,5.17,5.23,5.17,5.22,3762432.0,4.9444,5.0018,4.9444,4.9922,3762432.0
2016-12-07 14:20:00,5.22,5.22,5.21,5.21,2437800.0,4.9922,4.9922,4.9826,4.9826,2437800.0
2016-12-07 14:30:00,5.21,5.22,5.21,5.21,1508256.0,4.9826,4.9922,4.9826,4.9826,1508256.0
2016-12-07 14:40:00,5.21,5.22,5.21,5.21,915768.0,4.9826,4.9922,4.9826,4.9826,915768.0
2016-12-07 14:50:00,5.21,5.23,5.21,5.23,1428144.0,4.9826,5.0018,4.9826,5.0018,1428144.0
2016-12-07 15:00:00,5.23,5.24,5.21,5.23,2057496.0,5.0018,5.0113,4.9826,5.0018,2057496.0
2016-12-07 15:10:00,5.23,5.24,5.23,5.24,593928.0,5.0018,5.0113,5.0018,5.0113,593928.0
2016-12-07 15:20:00,5.24,5.27,5.23,5.25,1777392.0,5.0113,5.04,5.0018,5.0209,1777392.0
2016-12-07 15:30:00,5.25,5.26,5.25,5.26,2227128.0,5.0209,5.0305,5.0209,5.0305,2227128.0
2016-12-07 15:40:00,5.26,5.26,5.23,5.23,1883472.0,5.0305,5.0305,5.0018,5.0018,1883472.0
2016-12-07 15:50:00,5.23,5.25,5.23,5.25,4478688.0,5.0018,5.0209,5.0018,5.0209,4478688.0
2016-12-08 09:30:00,5.25,5.28,5.22,5.28,3946248.0,5.0209,5.0496,4.9922,5.0496,3946248.0
2016-12-08 09:40:00,5.28,5.29,5.25,5.27,2903544.0,5.0496,5.0592,5.0209,5.04,2903544.0
2016-12-08 09:50:00,5.28,5.3,5.25,5.27,3109800.0,5.0496,5.0687,5.0209,5.04,3109800.0
2016-12-08 10:00:00,5.26,5.27,5.24,5.27,2478768.0,5.0305,5.04,5.0113,5.04,2478768.0
2016-12-08 10:10:00,5.27,5.28,5.25,5.28,1499760.0,5.04,5.0496,5.0209,5.0496,1499760.0
2016-12-08 10:20:00,5.28,5.29,5.27,5.29,1446552.0,5.0496,5.0592,5.04,5.0592,1446552.0
2016-12-08 10:30:00,5.29,5.3,5.26,5.27,1645800.0,5.0592,5.0687,5.0305,5.04,1645800.0
2016-12-08 10:40:00,5.27,5.29,5.27,5.28,706320.0,5.04,5.0592,5.04,5.0496,706320.0
2016-12-08 10:50:00,5.28,5.29,5.27,5.29,493560.0,5.0496,5.0592,5.04,5.0592,493560.0
2016-12-08 11:00:00,5.29,5.31,5.28,5.3,2239656.0,5.0592,5.0783,5.0496,5.0687,2239656.0
2016-12-08 11:10:00,5.3,5.31,5.28,5.3,1345056.0,5.0687,5.0783,5.0496,5.0687,1345056.0
2016-12-08 11:20:00,5.3,5.31,5.28,5.29,903960.0,5.0687,5.0783,5.0496,5.0592,903960.0
2016-12-08 11:30:00,5.29,5.29,5.26,5.26,1219632.0,5.0592,5.0592,5.0305,5.0305,1219632.0
2016-12-08 11:40:00,5.26,5.29,5.26,5.29,1038288.0,5.0305,5.0592,5.0305,5.0592,1038288.0
2016-12-08 11:50:00,5.29,5.29,5.27,5.28,833784.0,5.0592,5.0592,5.04,5.0496,833784.0
2016-12-08 12:00:00,5.28,5.28,5.28,5.28,427080.0,5.0496,5.0496,5.0496,5.0496,427080.0
2016-12-08 12:10:00,5.28,5.29,5.27,5.29,324864.0,5.0496,5.0592,5.04,5.0592,324864.0
2016-12-08 12:20:00,5.28,5.31,5.28,5.3,1845720.0,5.0496,5.0783,5.0496,5.0687,1845720.0
2016-12-08 12:30:00,5.3,5.31,5.29,5.29,817608.0,5.0687,5.0783,5.0592,5.0592,817608.0
2016-12-08 12:40:00,5.29,5.31,5.29,5.31,1383384.0,5.0592,5.0783,5.0592,5.0783,1383384.0
2016-12-08 12:50:00,5.31,5.31,5.29,5.29,512880.0,5.0783,5.0783,5.0592,5.0592,512880.0
2016-12-08 13:00:00,5.29,5.29,5.27,5.28,1007808.0,5.0592,5.0592,5.04,5.0496,1007808.0
2016-12-08 13:10:00,5.28,5.28,5.26,5.27,978768.0,5.0496,5.0496,5.0305,5.04,978768.0
2016-12-08 13:20:00,5.27,5.28,5.27,5.28,586920.0,5.04,5.0496,5.04,5.0496,586920.0
2016-12-08 13:30:00,5.27,5.28,5.26,5.28,535464.0,5.04,5.0496,5.0305,5.0496,535464.0
2016-12-08 13:40:00,5.28,5.28,5.27,5.28,337392.0,5.0496,5.0496,5.04,5.0496,337392.0
2016-12-08 13:50:00,5.28,5.3,5.28,5.29,866928.0,5.0496,5.0687,5.0496,5.0592,866928.0
2016-12-08 14:00:00,5.29,5.29,5.27,5.27,543984.0,5.0592,5.0592,5.04,5.04,543984.0
2016-12-08 14:10:00,5.27,5.28,5.25,5.25,885648.0,5.04,5.0496,5.0209,5.0209,885648.0
2016-12-08 14:20:00,5.25,5.26,5.24,5.26,1935240.0,5.0209,5.0305,5.0113,5.0305,1935240.0
2016-12-08 14:30:00,5.26,5.26,5.23,5.24,1634112.0,5.0305,5.0305,5.0018,5.0113,1634112.0
2016-12-08 14:40:00,5.23,5.24,5.22,5.23,1760232.0,5.0018,5.0113,4.9922,5.0018,1760232.0
2016-12-08 14:50:00,5.23,5.25,5.23,5.25,1375272.0,5.0018,5.0209,5.0018,5.0209,1375272.0
2016-12-08 15:00:00,5.25,5.26,5.25,5.26,763344.0,5.0209,5.0305,5.0209,5.0305,763344.0
2016-12-08 15:10:00,5.26,5.27,5.26,5.26,513720.0,5.0305,5.04,5.0305,5.0305,513720.0
2016-12-08 15:20:00,5.26,5.27,5.25,5.25,626976.0,5.0305,5.04,5.0209,5.0209,626976.0
2016-12-08 15:30:00,5.26,5.28,5.25,5.28,693096.0,5.0305,5.0496,5.0209,5.0496,693096.0
2016-12-08 15:40:00,5.28,5.28,5.27,5.27,1683360.0,5.0496,5.0496,5.04,5.04,1683360.0
2016-12-08 15:50:00,5.27,5.28,5.27,5.28,4009800.0,5.04,5.0496,5.04,5.0496,4009800.0
2016-12-09 09:30:00,5.33,5.37,5.33,5.36,5044728.0,5.0974,5.1357,5.0974,5.1261,5044728.0
2016-12-09 09:40:00,5.36,5.39,5.34,5.38,4144032.0,5.1261,5.1548,5.107,5.1452,4144032.0
2016-12-09 09:50:00,5.38,5.39,5.38,5.38,2568048.0,5.1452,5.1548,5.1452,5.1452,2568048.0
2016-12-09 10:00:00,5.39,5.39,5.36,5.37,2672736.0,5.1548,5.1548,5.1261,5.1357,2672736.0
2016-12-09 10:10:00,5.37,5.38,5.34,5.35,1479216.0,5.1357,5.1452,5.107,5.1165,1479216.0
2016-12-09 10:20:00,5.35,5.39,5.35,5.37,1574688.0,5.1165,5.1548,5.1165,5.1357,1574688.0
2016-12-09 10:30:00,5.37,5.4,5.37,5.4,1910856.0,5.1357,5.1644,5.1357,5.1644,1910856.0
2016-12-09 10:40:00,5.4,5.4,5.38,5.39,1397280.0,5.1644,5.1644,5.1452,5.1548,1397280.0
2016-12-09 10:50:00,5.39,5.4,5.36,5.37,1332576.0,5.1548,5.1644,5.1261,5.1357,1332576.0
2016-12-09 11:00:00,5.36,5.39,5.36,5.39,1520592.0,5.1261,5.1548,5.1261,5.1548,1520592.0
2016-12-09 11:10:00,5.39,5.39,5.39,5.39,446664.0,5.1548,5.1548,5.1548,5.1548,446664.0
2016-12-09 11:20:00,5.39,5.4,5.38,5.38,1166928.0,5.1548,5.1644,5.1452,5.1452,1166928.0
2016-12-09 11:30:00,5.38,5.39,5.37,5.39,846936.0,5.1452,5.1548,5.1357,5.1548,846936.0
2016-12-09 11:40:00,5.38,5.39,5.37,5.39,303720.0,5.1452,5.1548,5.1357,5.1548,303720.0
2016-12-09 11:50:00,5.38,5.39,5.38,5.38,1259544.0,5.1452,5.1548,5.1452,5.1452,1259544.0
2016-12-09 12:00:00,5.39,5.39,5.38,5.38,301824.0,5.1548,5.1548,5.1452,5.1452,301824.0
2016-12-09 12:10:00,5.38,5.38,5.37,5.38,664128.0,5.1452,5.1452,5.1357,5.1452,664128.0
2016-12-09 12:20:00,5.38,5.38,5.36,5.37,594216.0,5.1452,5.1452,5.1261,5.1357,594216.0
2016-12-09 12:30:00,5.37,5.39,5.37,5.38,730464.0,5.1357,5.1548,5.1357,5.1452,730464.0
2016-12-09 12:40:00,5.38,5.38,5.37,5.38,432912.0,5.1452,5.1452,5.1357,5.1452,432912.0
2016-12-09 12:50:00,5.38,5.39,5.36,5.36,1016856.0,5.1452,5.1548,5.1261,5.1261,1016856.0
2016-12-09 13:00:00,5.37,5.37,5.36,5.36,1114896.0,5.1357,5.1357,5.1261,5.1261,1114896.0
2016-12-09 13:10:00,5.36,5.37,5.35,5.36,712728.0,5.1261,5.1357,5.1165,5.1261,712728.0
2016-12-09 13:20:00,5.36,5.36,5.35,5.36,2224368.0,5.1261,5.1261,5.1165,5.1261,2224368.0
2016-12-09 13:30:00,5.36,5.37,5.36,5.36,267984.0,5.1261,5.1357,5.1261,5.1261,267984.0
2016-12-09 13:40:00,5.36,5.37,5.36,5.37,185352.0,5.1261,5.1357,5.1261,5.1357,185352.0
2016-12-09 13:50:00,5.37,5.38,5.37,5.37,513552.0,5.1357,5.1452,5.1357,5.1357,513552.0
2016-12-09 14:00:00,5.37,5.38,5.37,5.37,464688.0,5.1357,5.1452,5.1357,5.1357,464688.0
2016-12-09 14:10:00,5.37,5.37,5.36,5.36,420000.0,5.1357,5.1357,5.1261,5.1261,420000.0
2016-12-09 14:20:00,5.36,5.36,5.35,5.36,547416.0,5.1261,5.1261,5.1165,5.1261,547416.0
2016-12-09 14:30:00,5.35,5.37,5.35,5.36,505128.0,5.1165,5.1357,5.1165,5.1261,505128.0
2016-12-09 14:40:00,5.36,5.36,5.36,5.36,573024.0,5.1261,5.1261,5.1261,5.1261,573024.0
2016-12-09 14:50:00,5.36,5.37,5.36,5.37,603264.0,5.1261,5.1357,5.1261,5.1357,603264.0
2016-12-09 15:00:00,5.37,5.38,5.37,5.38,909648.0,5.1357,5.1452,5.1357,5.1452,909648.0
2016-12-09 15:10:00,5.38,5.39,5.38,5.39,1241064.0,5.1452,5.1548,5.1452,5.1548,1241064.0
2016-12-09 15:20:00,5.39,5.39,5.38,5.39,725136.0,5.1548,5.1548,5.1452,5.1548,725136.0
2016-12-09 15:30:00,5.39,5.39,5.38,5.38,1125432.0,5.1548,5.1548,5.1452,5.1452,1125432.0
2016-12-09 15:40:00,5.38,5.39,5.38,5.38,1146072.0,5.1452,5.1548,5.1452,5.1452,1146072.0
2016-12-09 15:50:00,5.38,5.4,5.38,5.4,2732664.0,5.1452,5.1644,5.1452,5.1644,2732664.0
2016-12-12 09:30:00,5.33,5.34,5.3,5.33,3921168.0,5.0974,5.107,5.0687,5.0974,3921168.0
2016-12-12 09:40:00,5.33,5.33,5.3,5.33,2818512.0,5.0974,5.0974,5.0687,5.0974,2818512.0
2016-12-12 09:50:00,5.33,5.35,5.32,5.34,2797368.0,5.0974,5.1165,5.0878,5.107,2797368.0
2016-12-12 10:00:00,5.34,5.36,5.33,5.33,2108856.0,5.107,5.1261,5.0974,5.0974,2108856.0
2016-12-12 10:10:00,5.34,5.34,5.3,5.3,1295208.0,5.107,5.107,5.0687,5.0687,1295208.0
2016-12-12 10:20:00,5.31,5.32,5.29,5.29,1858800.0,5.0783,5.0878,5.0592,5.0592,1858800.0
2016-12-12 10:30:00,5.29,5.31,5.29,5.31,806424.0,5.0592,5.0783,5.0592,5.0783,806424.0
2016-12-12 10:40:00,5.31,5.31,5.29,5.3,1028472.0,5.0783,5.0783,5.0592,5.0687,1028472.0
2016-12-12 10:50:00,5.3,5.31,5.29,5.31,1249800.0,5.0687,5.0783,5.0592,5.0783,1249800.0
2016-12-12 11:00:00,5.31,5.32,5.31,5.31,619584.0,5.0783,5.0878,5.0783,5.0783,619584.0
2016-12-12 11:10:00,5.31,5.32,5.31,5.32,908472.0,5.0783,5.0878,5.0783,5.0878,908472.0
2016-12-12 11:20:00,5.31,5.32,5.3,5.31,622704.0,5.0783,5.0878,5.0687,5.0783,622704.0
2016-12-12 11:30:00,5.31,5.32,5.3,5.3,914136.0,5.0783,5.0878,5.0687,5.0687,914136.0
2016-12-12 11:40:00,5.3,5.3,5.29,5.3,1671192.0,5.0687,5.0687,5.0592,5.0687,1671192.0
2016-12-12 11:50:00,5.29,5.3,5.29,5.29,1184880.0,5.0592,5.0687,5.0592,5.0592,1184880.0
2016-12-12 12:00:00,5.29,5.29,5.26,5.26,2247672.0,5.0592,5.0592,5.0305,5.0305,2247672.0
2016-12-12 12:10:00,5.26,5.28,5.26,5.27,895608.0,5.0305,5.0496,5.0305,5.04,895608.0
2016-12-12 12:20:00,5.27,5.28,5.26,5.27,901440.0,5.04,5.0496,5.0305,5.04,901440.0
2016-12-12 12:30:00,5.27,5.29,5.27,5.29,973656.0,5.04,5.0592,5.04,5.0592,973656.0
2016-12-12 12:40:00,5.28,5.29,5.28,5.29,299760.0,5.0496,5.0592,5.0496,5.0592,299760.0
2016-12-12 12:50:00,5.29,5.29,5.27,5.28,533496.0,5.0592,5.0592,5.04,5.0496,533496.0
2016-12-12 13:00:00,5.28,5.29,5.28,5.28,466296.0,5.0496,5.0592,5.0496,5.0496,466296.0
2016-12-12 13:10:00,5.29,5.3,5.28,5.3,917952.0,5.0592,5.0687,5.0496,5.0687,917952.0
2016-12-12 13:20:00,5.3,5.31,5.29,5.3,318744.0,5.0687,5.0783,5.0592,5.0687,318744.0
2016-12-12 13:30:00,5.3,5.3,5.28,5.28,329376.0,5.0687,5.0687,5.0496,5.0496,329376.0
2016-12-12 13:40:00,5.28,5.29,5.28,5.28,449544.0,5.0496,5.0592,5.0496,5.0496,449544.0
2016-12-12 13:50:00,5.27,5.28,5.27,5.28,453240.0,5.04,5.0496,5.04,5.0496,453240.0
2016-12-12 14:00:00,5.28,5.29,5.28,5.29,955992.0,5.0496,5.0592,5.0496,5.0592,955992.0
2016-12-12 14:10:00,5.29,5.3,5.29,5.3,812688.0,5.0592,5.0687,5.0592,5.0687,812688.0
2016-12-12 14:20:00,5.3,5.3,5.29,5.29,404064.0,5.0687,5.0687,5.0592,5.0592,404064.0
2016-12-12 14:30:00,5.29,5.3,5.29,5.29,232584.0,5.0592,5.0687,5.0592,5.0592,232584.0
2016-12-12 14:40:00,5.29,5.3,5.29,5.3,638472.0,5.0592,5.0687,5.0592,5.0687,638472.0
2016-12-12 14:50:00,5.3,5.3,5.29,5.3,321600.0,5.0687,5.0687,5.0592,5.0687,321600.0
2016-12-12 15:00:00,5.3,5.31,5.3,5.3,391728.0,5.0687,5.0783,5.0687,5.0687,391728.0
2016-12-12 15:10:00,5.31,5.31,5.3,5.3,425952.0,5.0783,5.0783,5.0687,5.0687,425952.0
2016-12-12 15:20:00,5.3,5.31,5.3,5.31,1191600.0,5.0687,5.0783,5.0687,5.0783,1191600.0
2016-12-12 15:30:00,5.31,5.31,5.3,5.31,664560.0,5.0783,5.0783,5.0687,5.0783,664560.0
2016-12-12 15:40:00,5.31,5.32,5.31,5.32,1018680.0,5.0783,5.0878,5.0783,5.0878,1018680.0
2016-12-12 15:50:00,5.32,5.33,5.32,5.33,2352792.0,5.0878,5.0974,5.0878,5.0974,2352792.0
2016-12-13 09:30:00,5.38,5.45,5.37,5.44,6867240.0,5.1452,5.2122,5.1357,5.2026,6867240.0
2016-12-13 09:40:00,5.45,5.51,5.45,5.5,6407808.0,5.2122,5.2696,5.2122,5.26,6407808.0
2016-12-13 09:50:00,5.5,5.54,5.5,5.52,5876160.0,5.26,5.2982,5.26,5.2791,5876160.0
2016-12-13 10:00:00,5.52,5.53,5.49,5.51,2935848.0,5.2791,5.2887,5.2504,5.2696,2935848.0
2016-12-13 10:10:00,5.52,5.54,5.51,5.53,3510432.0,5.2791,5.2982,5.2696,5.2887,3510432.0
2016-12-13 10:20:00,5.53,5.57,5.53,5.56,5339616.0,5.2887,5.3269,5.2887,5.3174,5339616.0
2016-12-13 10:30:00,5.56,5.57,5.54,5.55,3640200.0,5.3174,5.3269,5.2982,5.3078,3640200.0
2016-12-13 10:40:00,5.55,5.56,5.54,5.54,1676928.0,5.3078,5.3174,5.2982,5.2982,1676928.0
2016-12-13 10:50:00,5.55,5.57,5.54,5.56,2044560.0,5.3078,5.3269,5.2982,5.3174,2044560.0
2016-12-13 11:00:00,5.56,5.56,5.55,5.55,1092648.0,5.3174,5.3174,5.3078,5.3078,1092648.0
2016-12-13 11:10:00,5.55,5.56,5.55,5.56,1831248.0,5.3078,5.3174,5.3078,5.3174,1831248.0
2016-12-13 11:20:00,5.56,5.59,5.56,5.58,4009032.0,5.3174,5.3461,5.3174,5.3365,4009032.0
2016-12-13 11:30:00,5.58,5.59,5.58,5.58,1295376.0,5.3365,5.3461,5.3365,5.3365,1295376.0
2016-12-13 11:40:00,5.58,5.6,5.58,5.6,2780184.0,5.3365,5.3556,5.3365,5.3556,2780184.0
2016-12-13 11:50:00,5.59,5.61,5.59,5.6,1674696.0,5.3461,5.3652,5.3461,5.3556,1674696.0
2016-12-13 12:00:00,5.6,5.61,5.59,5.59,1316496.0,5.3556,5.3652,5.3461,5.3461,1316496.0
2016-12-13 12:10:00,5.59,5.61,5.59,5.6,1711896.0,5.3461,5.3652,5.3461,5.3556,1711896.0
2016-12-13 12:20:00,5.6,5.6,5.57,5.57,1270992.0,5.3556,5.3556,5.3269,5.3269,1270992.0
2016-12-13 12:30:00,5.58,5.58,5.57,5.57,1670256.0,5.3365,5.3365,5.3269,5.3269,1670256.0
2016-12-13 12:40:00,5.57,5.59,5.57,5.58,1597032.0,5.3269,5.3461,5.3269,5.3365,1597032.0
2016-12-13 12:50:00,5.58,5.58,5.57,5.57,349632.0,5.3365,5.3365,5.3269,5.3269,349632.0
2016-12-13 13:00:00,5.57,5.58,5.56,5.57,637392.0,5.3269,5.3365,5.3174,5.3269,637392.0
2016-12-13 13:10:00,5.57,5.61,5.57,5.6,1282056.0,5.3269,5.3652,5.3269,5.3556,1282056.0
2016-12-13 13:20:00,5.6,5.61,5.6,5.61,861960.0,5.3556,5.3652,5.3556,5.3652,861960.0
2016-12-13 13:30:00,5.61,5.61,5.6,5.6,1203768.0,5.3652,5.3652,5.3556,5.3556,1203768.0
2016-12-13 13:40:00,5.6,5.6,5.58,5.59,586176.0,5.3556,5.3556,5.3365,5.3461,586176.0
2016-12-13 13:50:00,5.59,5.6,5.58,5.6,1048248.0,5.3461,5.3556,5.3365,5.3556,1048248.0
2016-12-13 14:00:00,5.59,5.6,5.58,5.58,840792.0,5.3461,5.3556,5.3365,5.3365,840792.0
2016-12-13 14:10:00,5.58,5.59,5.57,5.58,692088.0,5.3365,5.3461,5.3269,5.3365,692088.0
2016-12-13 14:20:00,5.58,5.58,5.55,5.55,1572960.0,5.3365,5.3365,5.3078,5.3078,1572960.0
2016-12-13 14:30:00,5.55,5.57,5.55,5.56,1483392.0,5.3078,5.3269,5.3078,5.3174,1483392.0
2016-12-13 14:40:00,5.56,5.57,5.56,5.57,501312.0,5.3174,5.3269,5.3174,5.3269,501312.0
2016-12-13 14:50:00,5.57,5.58,5.56,5.56,642264.0,5.3269,5.3365,5.3174,5.3174,642264.0
2016-12-13 15:00:00,5.56,5.57,5.56,5.57,434424.0,5.3174,5.3269,5.3174,5.3269,434424.0
2016-12-13 15:10:00,5.57,5.57,5.56,5.57,584928.0,5.3269,5.3269,5.3174,5.3269,584928.0
2016-12-13 15:20:00,5.57,5.57,5.57,5.57,665856.0,5.3269,5.3269,5.3269,5.3269,665856.0
2016-12-13 15:30:00,5.57,5.58,5.57,5.57,1245072.0,5.3269,5.3365,5.3269,5.3269,1245072.0
2016-12-13 15:40:00,5.57,5.58,5.55,5.56,1168248.0,5.3269,5.3365,5.3078,5.3174,1168248.0
2016-12-13 15:50:00,5.56,5.56,5.52,5.53,4281720.0,5.3174,5.3174,5.2791,5.2887,4281720.0
2016-12-14 09:30:00,5.54,5.58,5.54,5.56,3226728.0,5.2982,5.3365,5.2982,5.3174,3226728.0
2016-12-14 09:40:00,5.56,5.57,5.55,5.56,1454856.0,5.3174,5.3269,5.3078,5.3174,1454856.0
2016-12-14 09:50:00,5.56,5.58,5.55,5.57,1002384.0,5.3174,5.3365,5.3078,5.3269,1002384.0
2016-12-14 10:00:00,5.57,5.57,5.55,5.55,1006512.0,5.3269,5.3269,5.3078,5.3078,1006512.0
2016-12-14 10:10:00,5.55,5.57,5.55,5.56,1541712.0,5.3078,5.3269,5.3078,5.3174,1541712.0
2016-12-14 10:20:00,5.56,5.59,5.55,5.57,1397760.0,5.3174,5.3461,5.3078,5.3269,1397760.0
2016-12-14 10:30:00,5.58,5.58,5.55,5.56,1347528.0,5.3365,5.3365,5.3078,5.3174,1347528.0
2016-12-14 10:40:00,5.56,5.57,5.56,5.57,443376.0,5.3174,5.3269,5.3174,5.3269,443376.0
2016-12-14 10:50:00,5.57,5.57,5.55,5.56,1431264.0,5.3269,5.3269,5.3078,5.3174,1431264.0
2016-12-14 11:00:00,5.56,5.56,5.53,5.54,910608.0,5.3174,5.3174,5.2887,5.2982,910608.0
2016-12-14 11:10:00,5.53,5.54,5.52,5.54,995232.0,5.2887,5.2982,5.2791,5.2982,995232.0
2016-12-14 11:20:00,5.54,5.55,5.54,5.54,765600.0,5.2982,5.3078,5.2982,5.2982,765600.0
2016-12-14 11:30:00,5.54,5.55,5.53,5.55,609888.0,5.2982,5.3078,5.2887,5.3078,609888.0
2016-12-14 11:40:00,5.55,5.56,5.54,5.55,392760.0,5.3078,5.3174,5.2982,5.3078,392760.0
2016-12-14 11:50:00,5.55,5.56,5.54,5.54,384144.0,5.3078,5.3174,5.2982,5.2982,384144.0
2016-12-14 12:00:00,5.55,5.56,5.55,5.55,473280.0,5.3078,5.3174,5.3078,5.3078,473280.0
2016-12-14 12:10:00,5.55,5.56,5.55,5.55,527856.0,5.3078,5.3174,5.3078,5.3078,527856.0
2016-12-14 12:20:00,5.55,5.56,5.55,5.56,437832.0,5.3078,5.3174,5.3078,5.3174,437832.0
2016-12-14 12:30:00,5.56,5.56,5.55,5.56,460704.0,5.3174,5.3174,5.3078,5.3174,460704.0
2016-12-14 12:40:00,5.56,5.56,5.56,5.56,206880.0,5.3174,5.3174,5.3174,5.3174,206880.0
2016-12-14 12:50:00,5.56,5.57,5.56,5.57,542232.0,5.3174,5.3269,5.3174,5.3269,542232.0
2016-12-14 13:00:00,5.57,5.58,5.57,5.57,598008.0,5.3269,5.3365,5.3269,5.3269,598008.0
2016-12-14 13:10:00,5.57,5.57,5.56,5.57,560616.0,5.3269,5.3269,5.3174,5.3269,560616.0
2016-12-14 13:20:00,5.56,5.57,5.56,5.57,378120.0,5.3174,5.3269,5.3174,5.3269,378120.0
2016-12-14 13:30:00,5.57,5.58,5.57,5.57,449904.0,5.3269,5.3365,5.3269,5.3269,449904.0
2016-12-14 13:40:00,5.57,5.58,5.57,5.57,345336.0,5.3269,5.3365,5.3269,5.3269,345336.0
2016-12-14 13:50:00,5.56,5.58,5.56,5.58,762072.0,5.3174,5.3365,5.3174,5.3365,762072.0
2016-12-14 14:00:00,5.58,5.6,5.53,5.56,4478112.0,5.3365,5.3556,5.2887,5.3174,4478112.0
2016-12-14 14:10:00,5.55,5.56,5.44,5.51,6501288.0,5.3078,5.3174,5.2026,5.2696,6501288.0
2016-12-14 14:20:00,5.51,5.52,5.46,5.47,4187808.0,5.2696,5.2791,5.2217,5.2313,4187808.0
2016-12-14 14:30:00,5.47,5.53,5.47,5.53,3437400.0,5.2313,5.2887,5.2313,5.2887,3437400.0
2016-12-14 14:40:00,5.53,5.57,5.53,5.56,3639432.0,5.2887,5.3269,5.2887,5.3174,3639432.0
2016-12-14 14:50:00,5.56,5.56,5.51,5.51,2804448.0,5.3174,5.3174,5.2696,5.2696,2804448.0
2016-12-14 15:00:00,5.51,5.55,5.48,5.48,2927760.0,5.2696,5.3078,5.2409,5.2409,2927760.0
2016-12-14 15:10:00,5.48,5.49,5.44,5.48,5131560.0,5.2409,5.2504,5.2026,5.2409,5131560.0
2016-12-14 15:20:00,5.48,5.51,5.48,5.5,2362056.0,5.2409,5.2696,5.2409,5.26,2362056.0
2016-12-14 15:30:00,5.5,5.58,5.5,5.56,3192360.0,5.26,5.3365,5.26,5.3174,3192360.0
2016-12-14 15:40:00,5.57,5.57,5.51,5.51,1557600.0,5.3269,5.3269,5.2696,5.2696,1557600.0
2016-12-14 15:50:00,5.51,5.51,5.46,5.49,3023352.0,5.2696,5.2696,5.2217,5.2504,3023352.0
2016-12-15 09:30:00,5.5,5.55,5.49,5.52,4513752.0,5.26,5.3078,5.2504,5.2791,4513752.0
2016-12-15 09:40:00,5.52,5.54,5.5,5.54,3114312.0,5.2791,5.2982,5.26,5.2982,3114312.0
2016-12-15 09:50:00,5.53,5.57,5.53,5.56,2315976.0,5.2887,5.3269,5.2887,5.3174,2315976.0
2016-12-15 10:00:00,5.56,5.58,5.53,5.56,2153040.0,5.3174,5.3365,5.2887,5.3174,2153040.0
2016-12-15 10:10:00,5.56,5.57,5.54,5.55,1101744.0,5.3174,5.3269,5.2982,5.3078,1101744.0
2016-12-15 10:20:00,5.55,5.55,5.53,5.54,1289232.0,5.3078,5.3078,5.2887,5.2982,1289232.0
2016-12-15 10:30:00,5.54,5.56,5.53,5.56,1623984.0,5.2982,5.3174,5.2887,5.3174,1623984.0
2016-12-15 10:40:00,5.55,5.57,5.53,5.53,1267944.0,5.3078,5.3269,5.2887,5.2887,1267944.0
2016-12-15 10:50:00,5.53,5.55,5.53,5.54,971592.0,5.2887,5.3078,5.2887,5.2982,971592.0
2016-12-15 11:00:00,5.54,5.59,5.54,5.58,2485560.0,5.2982,5.3461,5.2982,5.3365,2485560.0
2016-12-15 11:10:00,5.59,5.61,5.59,5.6,1818456.0,5.3461,5.3652,5.3461,5.3556,1818456.0
2016-12-15 11:20:00,5.6,5.61,5.59,5.59,1007232.0,5.3556,5.3652,5.3461,5.3461,1007232.0
2016-12-15 11:30:00,5.59,5.6,5.59,5.6,693720.0,5.3461,5.3556,5.3461,5.3556,693720.0
2016-12-15 11:40:00,5.6,5.6,5.56,5.58,918312.0,5.3556,5.3556,5.3174,5.3365,918312.0
2016-12-15 11:50:00,5.58,5.58,5.55,5.57,886992.0,5.3365,5.3365,5.3078,5.3269,886992.0
2016-12-15 12:00:00,5.57,5.57,5.55,5.56,404976.0,5.3269,5.3269,5.3078,5.3174,404976.0
2016-12-15 12:10:00,5.56,5.58,5.56,5.58,455112.0,5.3174,5.3365,5.3174,5.3365,455112.0
2016-12-15 12:20:00,5.58,5.58,5.57,5.57,871032.0,5.3365,5.3365,5.3269,5.3269,871032.0
2016-12-15 12:30:00,5.57,5.59,5.57,5.57,663480.0,5.3269,5.3461,5.3269,5.3269,663480.0
2016-12-15 12:40:00,5.57,5.58,5.56,5.57,850296.0,5.3269,5.3365,5.3174,5.3269,850296.0
2016-12-15 12:50:00,5.57,5.57,5.56,5.57,573024.0,5.3269,5.3269,5.3174,5.3269,573024.0
2016-12-15 13:00:00,5.57,5.58,5.57,5.58,312696.0,5.3269,5.3365,5.3269,5.3365,312696.0
2016-12-15 13:10:00,5.59,5.59,5.58,5.59,1152696.0,5.3461,5.3461,5.3365,5.3461,1152696.0
2016-12-15 13:20:00,5.59,5.6,5.58,5.58,714768.0,5.3461,5.3556,5.3365,5.3365,714768.0
2016-12-15 13:30:00,5.59,5.59,5.57,5.58,522240.0,5.3461,5.3461,5.3269,5.3365,522240.0
2016-12-15 13:40:00,5.57,5.58,5.53,5.53,1272648.0,5.3269,5.3365,5.2887,5.2887,1272648.0
2016-12-15 13:50:00,5.53,5.54,5.47,5.49,4055832.0,5.2887,5.2982,5.2313,5.2504,4055832.0
2016-12-15 14:00:00,5.49,5.51,5.47,5.51,1722984.0,5.2504,5.2696,5.2313,5.2696,1722984.0
2016-12-15 14:10:00,5.51,5.52,5.5,5.52,697152.0,5.2696,5.2791,5.26,5.2791,697152.0
2016-12-15 14:20:00,5.52,5.53,5.5,5.52,908112.0,5.2791,5.2887,5.26,5.2791,908112.0
2016-12-15 14:30:00,5.52,5.53,5.52,5.53,792576.0,5.2791,5.2887,5.2791,5.2887,792576.0
2016-12-15 14:40:00,5.53,5.53,5.52,5.52,398256.0,5.2887,5.2887,5.2791,5.2791,398256.0
2016-12-15 14:50:00,5.52,5.54,5.52,5.52,971832.0,5.2791,5.2982,5.2791,5.2791,971832.0
2016-12-15 15:00:00,5.52,5.53,5.52,5.52,664080.0,5.2791,5.2887,5.2791,5.2791,664080.0
2016-12-15 15:10:00,5.52,5.52,5.51,5.52,844992.0,5.2791,5.2791,5.2696,5.2791,844992.0
2016-12-15 15:20:00,5.52,5.53,5.51,5.52,814968.0,5.2791,5.2887,5.2696,5.2791,814968.0
2016-12-15 15:30:00,5.52,5.54,5.52,5.53,764880.0,5.2791,5.2982,5.2791,5.2887,764880.0
2016-12-15 15:40:00,5.53,5.55,5.53,5.53,994896.0,5.2887,5.3078,5.2887,5.2887,994896.0
2016-12-15 15:50:00,5.53,5.54,5.51,5.52,1429032.0,5.2887,5.2982,5.2696,5.2791,1429032.0
2016-12-16 09:30:00,5.55,5.58,5.54,5.55,3464088.0,5.3078,5.3365,5.2982,5.3078,3464088.0
2016-12-16 09:40:00,5.55,5.55,5.52,5.52,1493904.0,5.3078,5.3078,5.2791,5.2791,1493904.0
2016-12-16 09:50:00,5.52,5.55,5.52,5.55,2666184.0,5.2791,5.3078,5.2791,5.3078,2666184.0
2016-12-16 10:00:00,5.55,5.55,5.52,5.53,1143408.0,5.3078,5.3078,5.2791,5.2887,1143408.0
2016-12-16 10:10:00,5.53,5.55,5.52,5.53,957768.0,5.2887,5.3078,5.2791,5.2887,957768.0
2016-12-16 10:20:00,5.53,5.53,5.51,5.52,1477704.0,5.2887,5.2887,5.2696,5.2791,1477704.0
2016-12-16 10:30:00,5.53,5.53,5.5,5.52,945936.0,5.2887,5.2887,5.26,5.2791,945936.0
2016-12-16 10:40:00,5.52,5.54,5.52,5.52,1666920.0,5.2791,5.2982,5.2791,5.2791,1666920.0
2016-12-16 10:50:00,5.52,5.53,5.51,5.52,891504.0,5.2791,5.2887,5.2696,5.2791,891504.0
2016-12-16 11:00:00,5.52,5.52,5.48,5.48,2076840.0,5.2791,5.2791,5.2409,5.2409,2076840.0
2016-12-16 11:10:00,5.48,5.49,5.48,5.48,914400.0,5.2409,5.2504,5.2409,5.2409,914400.0
2016-12-16 11:20:00,5.49,5.49,5.45,5.45,3426912.0,5.2504,5.2504,5.2122,5.2122,3426912.0
2016-12-16 11:30:00,5.45,5.48,5.44,5.48,2393736.0,5.2122,5.2409,5.2026,5.2409,2393736.0
2016-12-16 11:40:00,5.48,5.5,5.48,5.49,801408.0,5.2409,5.26,5.2409,5.2504,801408.0
2016-12-16 11:50:00,5.49,5.5,5.48,5.49,374688.0,5.2504,5.26,5.2409,5.2504,374688.0
2016-12-16 12:00:00,5.49,5.49,5.48,5.49,280560.0,5.2504,5.2504,5.2409,5.2504,280560.0
2016-12-16 12:10:00,5.48,5.49,5.47,5.47,363216.0,5.2409,5.2504,5.2313,5.2313,363216.0
2016-12-16 12:20:00,5.47,5.48,5.46,5.48,356832.0,5.2313,5.2409,5.2217,5.2409,356832.0
2016-12-16 12:30:00,5.48,5.49,5.47,5.49,351432.0,5.2409,5.2504,5.2313,5.2504,351432.0
2016-12-16 12:40:00,5.49,5.49,5.47,5.48,154776.0,5.2504,5.2504,5.2313,5.2409,154776.0
2016-12-16 12:50:00,5.48,5.48,5.46,5.46,596136.0,5.2409,5.2409,5.2217,5.2217,596136.0
2016-12-16 13:00:00,5.46,5.46,5.44,5.45,809280.0,5.2217,5.2217,5.2026,5.2122,809280.0
2016-12-16 13:10:00,5.45,5.45,5.43,5.44,1265016.0,5.2122,5.2122,5.193,5.2026,1265016.0
2016-12-16 13:20:00,5.44,5.45,5.44,5.44,678768.0,5.2026,5.2122,5.2026,5.2026,678768.0
2016-12-16 13:30:00,5.45,5.45,5.44,5.45,346920.0,5.2122,5.2122,5.2026,5.2122,346920.0
2016-12-16 13:40:00,5.45,5.45,5.44,5.45,400080.0,5.2122,5.2122,5.2026,5.2122,400080.0
2016-12-16 13:50:00,5.45,5.46,5.45,5.45,553320.0,5.2122,5.2217,5.2122,5.2122,553320.0
2016-12-16 14:00:00,5.45,5.47,5.44,5.47,427152.0,5.2122,5.2313,5.2026,5.2313,427152.0
2016-12-16 14:10:00,5.47,5.47,5.45,5.45,507096.0,5.2313,5.2313,5.2122,5.2122,507096.0
2016-12-16 14:20:00,5.46,5.46,5.45,5.45,733680.0,5.2217,5.2217,5.2122,5.2122,733680.0
2016-12-16 14:30:00,5.45,5.47,5.45,5.46,431952.0,5.2122,5.2313,5.2122,5.2217,431952.0
2016-12-16 14:40:00,5.46,5.47,5.46,5.47,510000.0,5.2217,5.2313,5.2217,5.2313,510000.0
2016-12-16 14:50:00,5.47,5.47,5.45,5.46,304224.0,5.2313,5.2313,5.2122,5.2217,304224.0
2016-12-16 15:00:00,5.46,5.47,5.44,5.44,526776.0,5.2217,5.2313,5.2026,5.2026,526776.0
2016-12-16 15:10:00,5.44,5.45,5.43,5.44,531672.0,5.2026,5.2122,5.193,5.2026,531672.0
2016-12-16 15:20:00,5.44,5.44,5.43,5.44,226392.0,5.2026,5.2026,5.193,5.2026,226392.0
2016-12-16 15:30:00,5.45,5.45,5.44,5.44,750000.0,5.2122,5.2122,5.2026,5.2026,750000.0
2016-12-16 15:40:00,5.44,5.45,5.42,5.44,1631760.0,5.2026,5.2122,5.1835,5.2026,1631760.0
2016-12-16 15:50:00,5.45,5.46,5.44,5.46,2306592.0,5.2122,5.2217,5.2026,5.2217,2306592.0
2016-12-19 09:30:00,5.47,5.48,5.45,5.46,1579056.0,5.2313,5.2409,5.2122,5.2217,1579056.0
2016-12-19 09:40:00,5.46,5.53,5.46,5.53,3015504.0,5.2217,5.2887,5.2217,5.2887,3015504.0
2016-12-19 09:50:00,5.53,5.55,5.52,5.53,2425656.0,5.2887,5.3078,5.2791,5.2887,2425656.0
2016-12-19 10:00:00,5.53,5.55,5.53,5.53,1145352.0,5.2887,5.3078,5.2887,5.2887,1145352.0
2016-12-19 10:10:00,5.53,5.53,5.53,5.53,892728.0,5.2887,5.2887,5.2887,5.2887,892728.0
2016-12-19 10:20:00,5.53,5.53,5.53,5.53,304992.0,5.2887,5.2887,5.2887,5.2887,304992.0
2016-12-19 10:30:00,5.53,5.57,5.53,5.56,1566432.0,5.2887,5.3269,5.2887,5.3174,1566432.0
2016-12-19 10:40:00,5.56,5.6,5.56,5.6,3432216.0,5.3174,5.3556,5.3174,5.3556,3432216.0
2016-12-19 10:50:00,5.6,5.6,5.58,5.58,1026408.0,5.3556,5.3556,5.3365,5.3365,1026408.0
2016-12-19 11:00:00,5.59,5.62,5.59,5.61,2027664.0,5.3461,5.3748,5.3461,5.3652,2027664.0
2016-12-19 11:10:00,5.61,5.61,5.59,5.59,907200.0,5.3652,5.3652,5.3461,5.3461,907200.0
2016-12-19 11:20:00,5.59,5.6,5.56,5.57,1225632.0,5.3461,5.3556,5.3174,5.3269,1225632.0
2016-12-19 11:30:00,5.57,5.58,5.56,5.57,689472.0,5.3269,5.3365,5.3174,5.3269,689472.0
2016-12-19 11:40:00,5.56,5.57,5.56,5.56,1079952.0,5.3174,5.3269,5.3174,5.3174,1079952.0
2016-12-19 11:50:00,5.56,5.57,5.56,5.56,661872.0,5.3174,5.3269,5.3174,5.3174,661872.0
2016-12-19 12:00:00,5.55,5.57,5.55,5.56,644976.0,5.3078,5.3269,5.3078,5.3174,644976.0
2016-12-19 12:10:00,5.56,5.57,5.56,5.57,765768.0,5.3174,5.3269,5.3174,5.3269,765768.0
2016-12-19 12:20:00,5.57,5.58,5.56,5.57,695664.0,5.3269,5.3365,5.3174,5.3269,695664.0
2016-12-19 12:30:00,5.57,5.58,5.57,5.58,791184.0,5.3269,5.3365,5.3269,5.3365,791184.0
2016-12-19 12:40:00,5.58,5.59,5.58,5.58,502008.0,5.3365,5.3461,5.3365,5.3365,502008.0
2016-12-19 12:50:00,5.58,5.58,5.57,5.58,143856.0,5.3365,5.3365,5.3269,5.3365,143856.0
2016-12-19 13:00:00,5.57,5.57,5.57,5.57,239640.0,5.3269,5.3269,5.3269,5.3269,239640.0
2016-12-19 13:10:00,5.57,5.57,5.55,5.56,357888.0,5.3269,5.3269,5.3078,5.3174,357888.0
2016-12-19 13:20:00,5.56,5.57,5.56,5.57,372552.0,5.3174,5.3269,5.3174,5.3269,372552.0
2016-12-19 13:30:00,5.57,5.57,5.55,5.56,430848.0,5.3269,5.3269,5.3078,5.3174,430848.0
2016-12-19 13:40:00,5.55,5.58,5.55,5.57,576336.0,5.3078,5.3365,5.3078,5.3269,576336.0
2016-12-19 13:50:00,5.57,5.58,5.57,5.57,674160.0,5.3269,5.3365,5.3269,5.3269,674160.0
2016-12-19 14:00:00,5.57,5.58,5.57,5.58,206328.0,5.3269,5.3365,5.3269,5.3365,206328.0
2016-12-19 14:10:00,5.58,5.58,5.56,5.56,608136.0,5.3365,5.3365,5.3174,5.3174,608136.0
2016-12-19 14:20:00,5.56,5.57,5.56,5.56,253920.0,5.3174,5.3269,5.3174,5.3174,253920.0
2016-12-19 14:30:00,5.56,5.56,5.54,5.55,655464.0,5.3174,5.3174,5.2982,5.3078,655464.0
2016-12-19 14:40:00,5.55,5.55,5.53,5.54,701592.0,5.3078,5.3078,5.2887,5.2982,701592.0
2016-12-19 14:50:00,5.54,5.54,5.53,5.53,583320.0,5.2982,5.2982,5.2887,5.2887,583320.0
2016-12-19 15:00:00,5.52,5.54,5.52,5.53,460968.0,5.2791,5.2982,5.2791,5.2887,460968.0
2016-12-19 15:10:00,5.53,5.53,5.52,5.52,585648.0,5.2887,5.2887,5.2791,5.2791,585648.0
2016-12-19 15:20:00,5.51,5.51,5.5,5.51,1439304.0,5.2696,5.2696,5.26,5.2696,1439304.0
2016-12-19 15:30:00,5.51,5.52,5.5,5.51,725040.0,5.2696,5.2791,5.26,5.2696,725040.0
2016-12-19 15:40:00,5.51,5.52,5.49,5.49,1480656.0,5.2696,5.2791,5.2504,5.2504,1480656.0
2016-12-19 15:50:00,5.5,5.53,5.5,5.52,2655024.0,5.26,5.2887,5.26,5.2791,2655024.0
2016-12-20 09:30:00,5.57,5.6,5.56,5.6,2694144.0,5.3269,5.3556,5.3174,5.3556,2694144.0
2016-12-20 09:40:00,5.59,5.61,5.59,5.61,2000304.0,5.3461,5.3652,5.3461,5.3652,2000304.0
2016-12-20 09:50:00,5.61,5.61,5.58,5.59,1007016.0,5.3652,5.3652,5.3365,5.3461,1007016.0
2016-12-20 10:00:00,5.59,5.6,5.57,5.59,1353072.0,5.3461,5.3556,5.3269,5.3461,1353072.0
2016-12-20 10:10:00,5.59,5.6,5.58,5.58,985344.0,5.3461,5.3556,5.3365,5.3365,985344.0
2016-12-20 10:20:00,5.58,5.58,5.56,5.57,1182168.0,5.3365,5.3365,5.3174,5.3269,1182168.0
2016-12-20 10:30:00,5.57,5.59,5.57,5.58,1093800.0,5.3269,5.3461,5.3269,5.3365,1093800.0
2016-12-20 10:40:00,5.58,5.6,5.58,5.59,1507080.0,5.3365,5.3556,5.3365,5.3461,1507080.0
2016-12-20 10:50:00,5.59,5.6,5.59,5.6,628776.0,5.3461,5.3556,5.3461,5.3556,628776.0
2016-12-20 11:00:00,5.6,5.6,5.59,5.6,211656.0,5.3556,5.3556,5.3461,5.3556,211656.0
2016-12-20 11:10:00,5.59,5.6,5.58,5.58,347640.0,5.3461,5.3556,5.3365,5.3365,347640.0
2016-12-20 11:20:00,5.59,5.6,5.58,5.59,440640.0,5.3461,5.3556,5.3365,5.3461,440640.0
2016-12-20 11:30:00,5.59,5.59,5.57,5.58,1215216.0,5.3461,5.3461,5.3269,5.3365,1215216.0
2016-12-20 11:40:00,5.58,5.58,5.57,5.58,220152.0,5.3365,5.3365,5.3269,5.3365,220152.0
2016-12-20 11:50:00,5.58,5.58,5.57,5.58,460224.0,5.3365,5.3365,5.3269,5.3365,460224.0
2016-12-20 12:00:00,5.57,5.58,5.57,5.58,484032.0,5.3269,5.3365,5.3269,5.3365,484032.0
2016-12-20 12:10:00,5.58,5.59,5.58,5.58,389880.0,5.3365,5.3461,5.3365,5.3365,389880.0
2016-12-20 12:20:00,5.58,5.58,5.58,5.58,439944.0,5.3365,5.3365,5.3365,5.3365,439944.0
2016-12-20 12:30:00,5.58,5.58,5.58,5.58,146400.0,5.3365,5.3365,5.3365,5.3365,146400.0
2016-12-20 12:40:00,5.58,5.59,5.58,5.59,721128.0,5.3365,5.3461,5.3365,5.3461,721128.0
2016-12-20 12:50:00,5.59,5.59,5.59,5.59,227808.0,5.3461,5.3461,5.3461,5.3461,227808.0
2016-12-20 13:00:00,5.59,5.6,5.59,5.59,85896.0,5.3461,5.3556,5.3461,5.3461,85896.0
2016-12-20 13:10:00,5.6,5.6,5.59,5.59,241368.0,5.3556,5.3556,5.3461,5.3461,241368.0
2016-12-20 13:20:00,5.59,5.6,5.59,5.59,319608.0,5.3461,5.3556,5.3461,5.3461,319608.0
2016-12-20 13:30:00,5.6,5.6,5.58,5.58,577896.0,5.3556,5.3556,5.3365,5.3365,577896.0
2016-12-20 13:40:00,5.59,5.59,5.58,5.59,427152.0,5.3461,5.3461,5.3365,5.3461,427152.0
2016-12-20 13:50:00,5.59,5.59,5.59,5.59,217032.0,5.3461,5.3461,5.3461,5.3461,217032.0
2016-12-20 14:00:00,5.59,5.59,5.58,5.58,309720.0,5.3461,5.3461,5.3365,5.3365,309720.0
2016-12-20 14:10:00,5.58,5.58,5.57,5.58,478968.0,5.3365,5.3365,5.3269,5.3365,478968.0
2016-12-20 14:20:00,5.58,5.58,5.58,5.58,294288.0,5.3365,5.3365,5.3365,5.3365,294288.0
2016-12-20 14:30:00,5.58,5.58,5.55,5.56,1143768.0,5.3365,5.3365,5.3078,5.3174,1143768.0
2016-12-20 14:40:00,5.56,5.57,5.56,5.56,542544.0,5.3174,5.3269,5.3174,5.3174,542544.0
2016-12-20 14:50:00,5.56,5.57,5.56,5.57,713136.0,5.3174,5.3269,5.3174,5.3269,713136.0
2016-12-20 15:00:00,5.57,5.57,5.57,5.57,592320.0,5.3269,5.3269,5.3269,5.3269,592320.0
2016-12-20 15:10:00,5.57,5.58,5.56,5.58,1339872.0,5.3269,5.3365,5.3174,5.3365,1339872.0
2016-12-20 15:20:00,5.58,5.59,5.57,5.59,784296.0,5.3365,5.3461,5.3269,5.3461,784296.0
2016-12-20 15:30:00,5.58,5.59,5.58,5.58,689064.0,5.3365,5.3461,5.3365,5.3365,689064.0
2016-12-20 15:40:00,5.58,5.58,5.57,5.58,708384.0,5.3365,5.3365,5.3269,5.3365,708384.0
2016-12-20 15:50:00,5.58,5.59,5.57,5.59,1872120.0,5.3365,5.3461,5.3269,5.3461,1872120.0
2016-12-21 09:30:00,5.59,5.6,5.57,5.58,2648064.0,5.3461,5.3556,5.3269,5.3365,2648064.0
2016-12-21 09:40:00,5.57,5.57,5.56,5.57,1523664.0,5.3269,5.3269,5.3174,5.3269,1523664.0
2016-12-21 09:50:00,5.57,5.57,5.56,5.57,867984.0,5.3269,5.3269,5.3174,5.3269,867984.0
2016-12-21 10:00:00,5.57,5.57,5.55,5.56,566208.0,5.3269,5.3269,5.3078,5.3174,566208.0
2016-12-21 10:10:00,5.56,5.57,5.55,5.57,347568.0,5.3174,5.3269,5.3078,5.3269,347568.0
2016-12-21 10:20:00,5.56,5.58,5.56,5.57,624144.0,5.3174,5.3365,5.3174,5.3269,624144.0
2016-12-21 10:30:00,5.56,5.58,5.56,5.56,408768.0,5.3174,5.3365,5.3174,5.3174,408768.0
2016-12-21 10:40:00,5.56,5.57,5.55,5.55,705408.0,5.3174,5.3269,5.3078,5.3078,705408.0
2016-12-21 10:50:00,5.55,5.56,5.53,5.54,1083024.0,5.3078,5.3174,5.2887,5.2982,1083024.0
2016-12-21 11:00:00,5.54,5.55,5.54,5.54,608208.0,5.2982,5.3078,5.2982,5.2982,608208.0
2016-12-21 11:10:00,5.55,5.55,5.54,5.54,541656.0,5.3078,5.3078,5.2982,5.2982,541656.0
2016-12-21 11:20:00,5.54,5.55,5.53,5.54,419400.0,5.2982,5.3078,5.2887,5.2982,419400.0
2016-12-21 11:30:00,5.55,5.56,5.55,5.56,828192.0,5.3078,5.3174,5.3078,5.3174,828192.0
2016-12-21 11:40:00,5.56,5.56,5.55,5.56,447072.0,5.3174,5.3174,5.3078,5.3174,447072.0
2016-12-21 11:50:00,5.56,5.56,5.56,5.56,278400.0,5.3174,5.3174,5.3174,5.3174,278400.0
2016-12-21 12:00:00,5.56,5.57,5.56,5.57,400416.0,5.3174,5.3269,5.3174,5.3269,400416.0
2016-12-21 12:10:00,5.57,5.57,5.56,5.57,316896.0,5.3269,5.3269,5.3174,5.3269,316896.0
2016-12-21 12:20:00,5.57,5.58,5.57,5.57,247632.0,5.3269,5.3365,5.3269,5.3269,247632.0
2016-12-21 12:30:00,5.58,5.58,5.57,5.57,588360.0,5.3365,5.3365,5.3269,5.3269,588360.0
2016-12-21 12:40:00,5.57,5.58,5.57,5.57,264000.0,5.3269,5.3365,5.3269,5.3269,264000.0
2016-12-21 12:50:00,5.58,5.58,5.57,5.57,499920.0,5.3365,5.3365,5.3269,5.3269,499920.0
2016-12-21 13:00:00,5.57,5.58,5.57,5.57,696120.0,5.3269,5.3365,5.3269,5.3269,696120.0
2016-12-21 13:10:00,5.57,5.57,5.57,5.57,208800.0,5.3269,5.3269,5.3269,5.3269,208800.0
2016-12-21 13:20:00,5.57,5.57,5.57,5.57,247200.0,5.3269,5.3269,5.3269,5.3269,247200.0
2016-12-21 13:30:00,5.57,5.58,5.57,5.58,689880.0,5.3269,5.3365,5.3269,5.3365,689880.0
2016-12-21 13:40:00,5.58,5.58,5.57,5.58,322392.0,5.3365,5.3365,5.3269,5.3365,322392.0
2016-12-21 13:50:00,5.58,5.58,5.57,5.58,471024.0,5.3365,5.3365,5.3269,5.3365,471024.0
2016-12-21 14:00:00,5.58,5.58,5.58,5.58,231744.0,5.3365,5.3365,5.3365,5.3365,231744.0
2016-12-21 14:10:00,5.58,5.59,5.58,5.59,320592.0,5.3365,5.3461,5.3365,5.3461,320592.0
2016-12-21 14:20:00,5.59,5.59,5.58,5.59,574608.0,5.3461,5.3461,5.3365,5.3461,574608.0
2016-12-21 14:30:00,5.58,5.59,5.58,5.59,132408.0,5.3365,5.3461,5.3365,5.3461,132408.0
2016-12-21 14:40:00,5.59,5.59,5.58,5.58,260904.0,5.3461,5.3461,5.3365,5.3365,260904.0
2016-12-21 14:50:00,5.58,5.59,5.58,5.59,132288.0,5.3365,5.3461,5.3365,5.3461,132288.0
2016-12-21 15:00:00,5.59,5.59,5.58,5.58,233136.0,5.3461,5.3461,5.3365,5.3365,233136.0
2016-12-21 15:10:00,5.58,5.58,5.58,5.58,175512.0,5.3365,5.3365,5.3365,5.3365,175512.0
2016-12-21 15:20:00,5.58,5.58,5.57,5.58,256056.0,5.3365,5.3365,5.3269,5.3365,256056.0
2016-12-21 15:30:00,5.58,5.58,5.56,5.58,757056.0,5.3365,5.3365,5.3174,5.3365,757056.0
2016-12-21 15:40:00,5.58,5.58,5.57,5.58,613104.0,5.3365,5.3365,5.3269,5.3365,613104.0
2016-12-21 15:50:00,5.58,5.58,5.57,5.57,1797864.0,5.3365,5.3365,5.3269,5.3269,1797864.0
2016-12-22 09:30:00,5.57,5.58,5.51,5.52,2419128.0,5.3269,5.3365,5.2696,5.2791,2419128.0
2016-12-22 09:40:00,5.52,5.54,5.5,5.53,1815816.0,5.2791,5.2982,5.26,5.2887,1815816.0
2016-12-22 09:50:00,5.53,5.54,5.51,5.54,836424.0,5.2887,5.2982,5.2696,5.2982,836424.0
2016-12-22 10:00:00,5.54,5.55,5.53,5.54,975864.0,5.2982,5.3078,5.2887,5.2982,975864.0
2016-12-22 10:10:00,5.53,5.55,5.53,5.54,750816.0,5.2887,5.3078,5.2887,5.2982,750816.0
2016-12-22 10:20:00,5.54,5.55,5.54,5.54,838296.0,5.2982,5.3078,5.2982,5.2982,838296.0
2016-12-22 10:30:00,5.54,5.55,5.54,5.54,328704.0,5.2982,5.3078,5.2982,5.2982,328704.0
2016-12-22 10:40:00,5.54,5.54,5.52,5.53,1213800.0,5.2982,5.2982,5.2791,5.2887,1213800.0
2016-12-22 10:50:00,5.53,5.53,5.51,5.51,1069608.0,5.2887,5.2887,5.2696,5.2696,1069608.0
2016-12-22 11:00:00,5.51,5.53,5.51,5.52,1447344.0,5.2696,5.2887,5.2696,5.2791,1447344.0
2016-12-22 11:10:00,5.52,5.52,5.52,5.52,523392.0,5.2791,5.2791,5.2791,5.2791,523392.0
2016-12-22 11:20:00,5.52,5.53,5.5,5.5,801288.0,5.2791,5.2887,5.26,5.26,801288.0
2016-12-22 11:30:00,5.5,5.51,5.5,5.5,774312.0,5.26,5.2696,5.26,5.26,774312.0
2016-12-22 11:40:00,5.5,5.5,5.47,5.47,1659120.0,5.26,5.26,5.2313,5.2313,1659120.0
2016-12-22 11:50:00,5.47,5.48,5.46,5.48,831648.0,5.2313,5.2409,5.2217,5.2409,831648.0
2016-12-22 12:00:00,5.48,5.48,5.47,5.48,526056.0,5.2409,5.2409,5.2313,5.2409,526056.0
2016-12-22 12:10:00,5.48,5.48,5.47,5.47,245712.0,5.2409,5.2409,5.2313,5.2313,245712.0
2016-12-22 12:20:00,5.47,5.48,5.47,5.48,536952.0,5.2313,5.2409,5.2313,5.2409,536952.0
2016-12-22 12:30:00,5.48,5.49,5.48,5.49,927648.0,5.2409,5.2504,5.2409,5.2504,927648.0
2016-12-22 12:40:00,5.49,5.49,5.48,5.49,958776.0,5.2504,5.2504,5.2409,5.2504,958776.0
2016-12-22 12:50:00,5.49,5.49,5.48,5.48,120168.0,5.2504,5.2504,5.2409,5.2409,120168.0
2016-12-22 13:00:00,5.48,5.5,5.48,5.49,235272.0,5.2409,5.26,5.2409,5.2504,235272.0
2016-12-22 13:10:00,5.49,5.5,5.49,5.5,259824.0,5.2504,5.26,5.2504,5.26,259824.0
2016-12-22 13:20:00,5.5,5.5,5.49,5.49,74520.0,5.26,5.26,5.2504,5.2504,74520.0
2016-12-22 13:30:00,5.49,5.49,5.49,5.49,212808.0,5.2504,5.2504,5.2504,5.2504,212808.0
2016-12-22 13:40:00,5.49,5.52,5.49,5.52,1192728.0,5.2504,5.2791,5.2504,5.2791,1192728.0
2016-12-22 13:50:00,5.52,5.52,5.51,5.51,520560.0,5.2791,5.2791,5.2696,5.2696,520560.0
2016-12-22 14:00:00,5.51,5.52,5.51,5.51,846936.0,5.2696,5.2791,5.2696,5.2696,846936.0
2016-12-22 14:10:00,5.52,5.52,5.51,5.51,424176.0,5.2791,5.2791,5.2696,5.2696,424176.0
2016-12-22 14:20:00,5.51,5.52,5.51,5.51,281256.0,5.2696,5.2791,5.2696,5.2696,281256.0
2016-12-22 14:30:00,5.51,5.51,5.51,5.51,455520.0,5.2696,5.2696,5.2696,5.2696,455520.0
2016-12-22 14:40:00,5.51,5.51,5.5,5.5,293640.0,5.2696,5.2696,5.26,5.26,293640.0
2016-12-22 14:50:00,5.51,5.51,5.5,5.51,112800.0,5.2696,5.2696,5.26,5.2696,112800.0
2016-12-22 15:00:00,5.51,5.51,5.48,5.49,1740480.0,5.2696,5.2696,5.2409,5.2504,1740480.0
2016-12-22 15:10:00,5.49,5.49,5.47,5.48,870528.0,5.2504,5.2504,5.2313,5.2409,870528.0
2016-12-22 15:20:00,5.48,5.49,5.47,5.49,603792.0,5.2409,5.2504,5.2313,5.2504,603792.0
2016-12-22 15:30:00,5.49,5.5,5.48,5.5,173304.0,5.2504,5.26,5.2409,5.26,173304.0
2016-12-22 15:40:00,5.5,5.51,5.49,5.5,444024.0,5.26,5.2696,5.2504,5.26,444024.0
2016-12-22 15:50:00,5.5,5.52,5.5,5.52,1995216.0,5.26,5.2791,5.26,5.2791,1995216.0
2016-12-23 09:30:00,5.5,5.53,5.5,5.51,1373304.0,5.26,5.2887,5.26,5.2696,1373304.0
2016-12-23 09:40:00,5.51,5.53,5.5,5.52,585240.0,5.2696,5.2887,5.26,5.2791,585240.0
2016-12-23 09:50:00,5.52,5.54,5.52,5.53,1150656.0,5.2791,5.2982,5.2791,5.2887,1150656.0
2016-12-23 10:00:00,5.53,5.54,5.52,5.52,1185696.0,5.2887,5.2982,5.2791,5.2791,1185696.0
2016-12-23 10:10:00,5.52,5.52,5.51,5.52,250008.0,5.2791,5.2791,5.2696,5.2791,250008.0
2016-12-23 10:20:00,5.52,5.52,5.51,5.51,248976.0,5.2791,5.2791,5.2696,5.2696,248976.0
2016-12-23 10:30:00,5.51,5.52,5.51,5.51,181920.0,5.2696,5.2791,5.2696,5.2696,181920.0
2016-12-23 10:40:00,5.51,5.51,5.5,5.51,195840.0,5.2696,5.2696,5.26,5.2696,195840.0
2016-12-23 10:50:00,5.51,5.51,5.49,5.5,843960.0,5.2696,5.2696,5.2504,5.26,843960.0
2016-12-23 11:00:00,5.5,5.5,5.49,5.5,756888.0,5.26,5.26,5.2504,5.26,756888.0
2016-12-23 11:10:00,5.5,5.5,5.48,5.48,562824.0,5.26,5.26,5.2409,5.2409,562824.0
2016-12-23 11:20:00,5.48,5.5,5.48,5.49,403104.0,5.2409,5.26,5.2409,5.2504,403104.0
2016-12-23 11:30:00,5.49,5.5,5.49,5.49,244560.0,5.2504,5.26,5.2504,5.2504,244560.0
2016-12-23 11:40:00,5.49,5.49,5.49,5.49,81600.0,5.2504,5.2504,5.2504,5.2504,81600.0
2016-12-23 11:50:00,5.49,5.5,5.49,5.5,467496.0,5.2504,5.26,5.2504,5.26,467496.0
2016-12-23 12:00:00,5.5,5.51,5.5,5.51,782448.0,5.26,5.2696,5.26,5.2696,782448.0
2016-12-23 12:10:00,5.5,5.51,5.5,5.51,150888.0,5.26,5.2696,5.26,5.2696,150888.0
2016-12-23 12:20:00,5.51,5.52,5.51,5.52,187416.0,5.2696,5.2791,5.2696,5.2791,187416.0
2016-12-23 12:30:00,5.52,5.52,5.51,5.51,217536.0,5.2791,5.2791,5.2696,5.2696,217536.0
2016-12-23 12:40:00,5.51,5.51,5.51,5.51,34704.0,5.2696,5.2696,5.2696,5.2696,34704.0
2016-12-23 12:50:00,5.51,5.51,5.51,5.51,32976.0,5.2696,5.2696,5.2696,5.2696,32976.0
2016-12-23 13:00:00,5.51,5.52,5.51,5.52,119304.0,5.2696,5.2791,5.2696,5.2791,119304.0
2016-12-23 13:10:00,5.52,5.52,5.51,5.52,53928.0,5.2791,5.2791,5.2696,5.2791,53928.0
2016-12-23 13:20:00,5.52,5.52,5.51,5.51,67440.0,5.2791,5.2791,5.2696,5.2696,67440.0
2016-12-23 13:30:00,5.52,5.52,5.51,5.51,64200.0,5.2791,5.2791,5.2696,5.2696,64200.0
2016-12-23 13:40:00,5.51,5.52,5.51,5.51,52800.0,5.2696,5.2791,5.2696,5.2696,52800.0
2016-12-23 13:50:00,5.51,5.51,5.51,5.51,165600.0,5.2696,5.2696,5.2696,5.2696,165600.0
2016-12-23 14:00:00,5.51,5.52,5.51,5.52,69288.0,5.2696,5.2791,5.2696,5.2791,69288.0
2016-12-23 14:10:00,5.52,5.52,5.52,5.52,95472.0,5.2791,5.2791,5.2791,5.2791,95472.0
2016-12-23 14:20:00,5.52,5.52,5.51,5.52,252888.0,5.2791,5.2791,5.2696,5.2791,252888.0
2016-12-23 14:30:00,5.52,5.52,5.51,5.51,68280.0,5.2791,5.2791,5.2696,5.2696,68280.0
2016-12-23 14:40:00,5.51,5.52,5.51,5.52,22368.0,5.2696,5.2791,5.2696,5.2791,22368.0
2016-12-23 14:50:00,5.51,5.52,5.51,5.52,201888.0,5.2696,5.2791,5.2696,5.2791,201888.0
2016-12-23 15:00:00,5.52,5.52,5.51,5.51,152952.0,5.2791,5.2791,5.2696,5.2696,152952.0
2016-12-23 15:10:00,5.52,5.52,5.52,5.52,227904.0,5.2791,5.2791,5.2791,5.2791,227904.0
2016-12-23 15:20:00,5.52,5.52,5.52,5.52,214992.0,5.2791,5.2791,5.2791,5.2791,214992.0
2016-12-23 15:30:00,5.52,5.52,5.52,5.52,284712.0,5.2791,5.2791,5.2791,5.2791,284712.0
2016-12-23 15:40:00,5.52,5.53,5.52,5.52,504504.0,5.2791,5.2887,5.2791,5.2791,504504.0
2016-12-23 15:50:00,5.52,5.54,5.52,5.54,2042856.0,5.2791,5.2982,5.2791,5.2982,2042856.0
2016-12-27 09:30:00,5.56,5.6,5.56,5.6,3708192.0,5.3174,5.3556,5.3174,5.3556,3708192.0
2016-12-27 09:40:00,5.61,5.71,5.6,5.69,5978712.0,5.3652,5.4608,5.3556,5.4417,5978712.0
2016-12-27 09:50:00,5.7,5.71,5.69,5.7,3524496.0,5.4513,5.4608,5.4417,5.4513,3524496.0
2016-12-27 10:00:00,5.7,5.71,5.7,5.7,1768824.0,5.4513,5.4608,5.4513,5.4513,1768824.0
2016-12-27 10:10:00,5.7,5.7,5.68,5.69,905280.0,5.4513,5.4513,5.4321,5.4417,905280.0
2016-12-27 10:20:00,5.69,5.7,5.69,5.69,306864.0,5.4417,5.4513,5.4417,5.4417,306864.0
2016-12-27 10:30:00,5.69,5.69,5.69,5.69,542208.0,5.4417,5.4417,5.4417,5.4417,542208.0
2016-12-27 10:40:00,5.69,5.69,5.68,5.68,560040.0,5.4417,5.4417,5.4321,5.4321,560040.0
2016-12-27 10:50:00,5.68,5.69,5.68,5.68,211584.0,5.4321,5.4417,5.4321,5.4321,211584.0
2016-12-27 11:00:00,5.68,5.69,5.68,5.68,380784.0,5.4321,5.4417,5.4321,5.4321,380784.0
2016-12-27 11:10:00,5.68,5.68,5.67,5.67,644736.0,5.4321,5.4321,5.4226,5.4226,644736.0
2016-12-27 11:20:00,5.67,5.67,5.67,5.67,407424.0,5.4226,5.4226,5.4226,5.4226,407424.0
2016-12-27 11:30:00,5.67,5.68,5.67,5.67,610512.0,5.4226,5.4321,5.4226,5.4226,610512.0
2016-12-27 11:40:00,5.67,5.67,5.66,5.67,382296.0,5.4226,5.4226,5.413,5.4226,382296.0
2016-12-27 11:50:00,5.66,5.66,5.64,5.65,1577400.0,5.413,5.413,5.3939,5.4034,1577400.0
2016-12-27 12:00:00,5.65,5.65,5.64,5.64,1190904.0,5.4034,5.4034,5.3939,5.3939,1190904.0
2016-12-27 12:10:00,5.64,5.65,5.64,5.64,1001784.0,5.3939,5.4034,5.3939,5.3939,1001784.0
2016-12-27 12:20:00,5.64,5.64,5.64,5.64,410400.0,5.3939,5.3939,5.3939,5.3939,410400.0
2016-12-27 12:30:00,5.64,5.64,5.64,5.64,354888.0,5.3939,5.3939,5.3939,5.3939,354888.0
2016-12-27 12:40:00,5.64,5.65,5.64,5.65,643680.0,5.3939,5.4034,5.3939,5.4034,643680.0
2016-12-27 12:50:00,5.65,5.65,5.65,5.65,379464.0,5.4034,5.4034,5.4034,5.4034,379464.0
2016-12-27 13:00:00,5.65,5.65,5.64,5.65,190632.0,5.4034,5.4034,5.3939,5.4034,190632.0
2016-12-27 13:10:00,5.65,5.65,5.65,5.65,223368.0,5.4034,5.4034,5.4034,5.4034,223368.0
2016-12-27 13:20:00,5.65,5.66,5.65,5.66,348336.0,5.4034,5.413,5.4034,5.413,348336.0
2016-12-27 13:30:00,5.66,5.66,5.65,5.66,124080.0,5.413,5.413,5.4034,5.413,124080.0
2016-12-27 13:40:00,5.66,5.66,5.66,5.66,92136.0,5.413,5.413,5.413,5.413,92136.0
2016-12-27 13:50:00,5.66,5.66,5.64,5.65,223584.0,5.413,5.413,5.3939,5.4034,223584.0
2016-12-27 14:00:00,5.65,5.65,5.64,5.64,120000.0,5.4034,5.4034,5.3939,5.3939,120000.0
2016-12-27 14:10:00,5.65,5.65,5.64,5.65,118800.0,5.4034,5.4034,5.3939,5.4034,118800.0
2016-12-27 14:20:00,5.65,5.66,5.65,5.65,1248312.0,5.4034,5.413,5.4034,5.4034,1248312.0
2016-12-27 14:30:00,5.65,5.65,5.65,5.65,233400.0,5.4034,5.4034,5.4034,5.4034,233400.0
2016-12-27 14:40:00,5.65,5.65,5.65,5.65,280488.0,5.4034,5.4034,5.4034,5.4034,280488.0
2016-12-27 14:50:00,5.65,5.65,5.64,5.64,169512.0,5.4034,5.4034,5.3939,5.3939,169512.0
2016-12-27 15:00:00,5.64,5.65,5.64,5.65,337632.0,5.3939,5.4034,5.3939,5.4034,337632.0
2016-12-27 15:10:00,5.65,5.65,5.64,5.64,603288.0,5.4034,5.4034,5.3939,5.3939,603288.0
2016-12-27 15:20:00,5.64,5.65,5.64,5.65,263280.0,5.3939,5.4034,5.3939,5.4034,263280.0
2016-12-27 15:30:00,5.64,5.64,5.63,5.64,585504.0,5.3939,5.3939,5.3843,5.3939,585504.0
2016-12-27 15:40:00,5.64,5.64,5.63,5.63,1106832.0,5.3939,5.3939,5.3843,5.3843,1106832.0
2016-12-27 15:50:00,5.63,5.63,5.62,5.62,3503256.0,5.3843,5.3843,5.3748,5.3748,3503256.0
2016-12-28 09:30:00,5.65,5.67,5.64,5.64,2746032.0,5.4034,5.4226,5.3939,5.3939,2746032.0
2016-12-28 09:40:00,5.63,5.63,5.61,5.61,2290128.0,5.3843,5.3843,5.3652,5.3652,2290128.0
2016-12-28 09:50:00,5.61,5.61,5.56,5.57,4121640.0,5.3652,5.3652,5.3174,5.3269,4121640.0
2016-12-28 10:00:00,5.56,5.58,5.55,5.55,2149272.0,5.3174,5.3365,5.3078,5.3078,2149272.0
2016-12-28 10:10:00,5.55,5.56,5.53,5.54,1653336.0,5.3078,5.3174,5.2887,5.2982,1653336.0
2016-12-28 10:20:00,5.54,5.56,5.53,5.55,1287720.0,5.2982,5.3174,5.2887,5.3078,1287720.0
2016-12-28 10:30:00,5.55,5.57,5.54,5.56,1072248.0,5.3078,5.3269,5.2982,5.3174,1072248.0
2016-12-28 10:40:00,5.56,5.56,5.54,5.55,989424.0,5.3174,5.3174,5.2982,5.3078,989424.0
2016-12-28 10:50:00,5.55,5.55,5.54,5.55,731688.0,5.3078,5.3078,5.2982,5.3078,731688.0
2016-12-28 11:00:00,5.55,5.57,5.54,5.56,791472.0,5.3078,5.3269,5.2982,5.3174,791472.0
2016-12-28 11:10:00,5.56,5.58,5.56,5.57,935328.0,5.3174,5.3365,5.3174,5.3269,935328.0
2016-12-28 11:20:00,5.57,5.59,5.57,5.58,1070664.0,5.3269,5.3461,5.3269,5.3365,1070664.0
2016-12-28 11:30:00,5.59,5.59,5.57,5.58,796512.0,5.3461,5.3461,5.3269,5.3365,796512.0
2016-12-28 11:40:00,5.58,5.58,5.57,5.57,315288.0,5.3365,5.3365,5.3269,5.3269,315288.0
2016-12-28 11:50:00,5.57,5.57,5.55,5.55,426816.0,5.3269,5.3269,5.3078,5.3078,426816.0
2016-12-28 12:00:00,5.55,5.55,5.53,5.54,915072.0,5.3078,5.3078,5.2887,5.2982,915072.0
2016-12-28 12:10:00,5.54,5.54,5.52,5.53,612552.0,5.2982,5.2982,5.2791,5.2887,612552.0
2016-12-28 12:20:00,5.53,5.53,5.52,5.53,371640.0,5.2887,5.2887,5.2791,5.2887,371640.0
2016-12-28 12:30:00,5.53,5.53,5.52,5.52,709224.0,5.2887,5.2887,5.2791,5.2791,709224.0
2016-12-28 12:40:00,5.52,5.52,5.5,5.5,1352448.0,5.2791,5.2791,5.26,5.26,1352448.0
2016-12-28 12:50:00,5.5,5.51,5.5,5.51,554184.0,5.26,5.2696,5.26,5.2696,554184.0
2016-12-28 13:00:00,5.51,5.51,5.5,5.51,626280.0,5.2696,5.2696,5.26,5.2696,626280.0
2016-12-28 13:10:00,5.51,5.52,5.5,5.51,784392.0,5.2696,5.2791,5.26,5.2696,784392.0
2016-12-28 13:20:00,5.51,5.52,5.5,5.51,592344.0,5.2696,5.2791,5.26,5.2696,592344.0
2016-12-28 13:30:00,5.51,5.52,5.51,5.52,783840.0,5.2696,5.2791,5.2696,5.2791,783840.0
2016-12-28 13:40:00,5.52,5.52,5.5,5.5,708336.0,5.2791,5.2791,5.26,5.26,708336.0
2016-12-28 13:50:00,5.5,5.51,5.49,5.5,766008.0,5.26,5.2696,5.2504,5.26,766008.0
2016-12-28 14:00:00,5.5,5.51,5.5,5.51,445416.0,5.26,5.2696,5.26,5.2696,445416.0
2016-12-28 14:10:00,5.51,5.51,5.48,5.49,1265208.0,5.2696,5.2696,5.2409,5.2504,1265208.0
2016-12-28 14:20:00,5.49,5.5,5.48,5.5,318480.0,5.2504,5.26,5.2409,5.26,318480.0
2016-12-28 14:30:00,5.5,5.5,5.49,5.49,174672.0,5.26,5.26,5.2504,5.2504,174672.0
2016-12-28 14:40:00,5.5,5.5,5.49,5.5,781632.0,5.26,5.26,5.2504,5.26,781632.0
2016-12-28 14:50:00,5.49,5.51,5.49,5.51,1753152.0,5.2504,5.2696,5.2504,5.2696,1753152.0
2016-12-28 15:00:00,5.51,5.52,5.5,5.5,810216.0,5.2696,5.2791,5.26,5.26,810216.0
2016-12-28 15:10:00,5.51,5.51,5.5,5.5,179952.0,5.2696,5.2696,5.26,5.26,179952.0
2016-12-28 15:20:00,5.5,5.51,5.5,5.5,546864.0,5.26,5.2696,5.26,5.26,546864.0
2016-12-28 15:30:00,5.49,5.5,5.49,5.49,372192.0,5.2504,5.26,5.2504,5.2504,372192.0
2016-12-28 15:40:00,5.49,5.49,5.48,5.49,1262856.0,5.2504,5.2504,5.2409,5.2504,1262856.0
2016-12-28 15:50:00,5.49,5.5,5.48,5.49,3184272.0,5.2504,5.26,5.2409,5.2504,3184272.0
2016-12-29 09:30:00,5.48,5.52,5.48,5.51,2841720.0,5.2409,5.2791,5.2409,5.2696,2841720.0
2016-12-29 09:40:00,5.52,5.52,5.46,5.46,2209680.0,5.2791,5.2791,5.2217,5.2217,2209680.0
2016-12-29 09:50:00,5.46,5.48,5.46,5.47,1053936.0,5.2217,5.2409,5.2217,5.2313,1053936.0
2016-12-29 10:00:00,5.48,5.49,5.47,5.47,1587312.0,5.2409,5.2504,5.2313,5.2313,1587312.0
2016-12-29 10:10:00,5.47,5.48,5.46,5.48,1155384.0,5.2313,5.2409,5.2217,5.2409,1155384.0
2016-12-29 10:20:00,5.48,5.5,5.48,5.49,655584.0,5.2409,5.26,5.2409,5.2504,655584.0
2016-12-29 10:30:00,5.48,5.49,5.48,5.48,286440.0,5.2409,5.2504,5.2409,5.2409,286440.0
2016-12-29 10:40:00,5.47,5.47,5.45,5.46,2092944.0,5.2313,5.2313,5.2122,5.2217,2092944.0
2016-12-29 10:50:00,5.45,5.46,5.45,5.45,2238480.0,5.2122,5.2217,5.2122,5.2122,2238480.0
2016-12-29 11:00:00,5.46,5.46,5.44,5.45,3766464.0,5.2217,5.2217,5.2026,5.2122,3766464.0
2016-12-29 11:10:00,5.45,5.46,5.43,5.45,1378224.0,5.2122,5.2217,5.193,5.2122,1378224.0
2016-12-29 11:20:00,5.45,5.45,5.44,5.44,1918416.0,5.2122,5.2122,5.2026,5.2026,1918416.0
2016-12-29 11:30:00,5.45,5.45,5.43,5.44,1150368.0,5.2122,5.2122,5.193,5.2026,1150368.0
2016-12-29 11:40:00,5.44,5.44,5.43,5.43,1104576.0,5.2026,5.2026,5.193,5.193,1104576.0
2016-12-29 11:50:00,5.43,5.43,5.42,5.43,1525704.0,5.193,5.193,5.1835,5.193,1525704.0
2016-12-29 12:00:00,5.42,5.43,5.42,5.42,238752.0,5.1835,5.193,5.1835,5.1835,238752.0
2016-12-29 12:10:00,5.42,5.44,5.41,5.43,643872.0,5.1835,5.2026,5.1739,5.193,643872.0
2016-12-29 12:20:00,5.43,5.45,5.43,5.45,751392.0,5.193,5.2122,5.193,5.2122,751392.0
2016-12-29 12:30:00,5.45,5.45,5.44,5.45,715848.0,5.2122,5.2122,5.2026,5.2122,715848.0
2016-12-29 12:40:00,5.45,5.46,5.45,5.46,1304304.0,5.2122,5.2217,5.2122,5.2217,1304304.0
2016-12-29 12:50:00,5.46,5.46,5.45,5.45,1085184.0,5.2217,5.2217,5.2122,5.2122,1085184.0
2016-12-29 13:00:00,5.45,5.46,5.45,5.45,91200.0,5.2122,5.2217,5.2122,5.2122,91200.0
2016-12-29 13:10:00,5.44,5.45,5.44,5.45,113592.0,5.2026,5.2122,5.2026,5.2122,113592.0
2016-12-29 13:20:00,5.45,5.45,5.44,5.44,54624.0,5.2122,5.2122,5.2026,5.2026,54624.0
2016-12-29 13:30:00,5.44,5.44,5.43,5.43,641424.0,5.2026,5.2026,5.193,5.193,641424.0
2016-12-29 13:40:00,5.43,5.43,5.42,5.43,568944.0,5.193,5.193,5.1835,5.193,568944.0
2016-12-29 13:50:00,5.43,5.43,5.42,5.43,530328.0,5.193,5.193,5.1835,5.193,530328.0
2016-12-29 14:00:00,5.43,5.45,5.43,5.45,1580664.0,5.193,5.2122,5.193,5.2122,1580664.0
2016-12-29 14:10:00,5.45,5.45,5.44,5.45,394344.0,5.2122,5.2122,5.2026,5.2122,394344.0
2016-12-29 14:20:00,5.45,5.45,5.45,5.45,1133952.0,5.2122,5.2122,5.2122,5.2122,1133952.0
2016-12-29 14:30:00,5.45,5.45,5.44,5.44,1380912.0,5.2122,5.2122,5.2026,5.2026,1380912.0
2016-12-29 14:40:00,5.44,5.45,5.44,5.45,392688.0,5.2026,5.2122,5.2026,5.2122,392688.0
2016-12-29 14:50:00,5.45,5.45,5.45,5.45,425688.0,5.2122,5.2122,5.2122,5.2122,425688.0
2016-12-29 15:00:00,5.45,5.45,5.44,5.44,135312.0,5.2122,5.2122,5.2026,5.2026,135312.0
2016-12-29 15:10:00,5.44,5.45,5.44,5.45,199200.0,5.2026,5.2122,5.2026,5.2122,199200.0
2016-12-29 15:20:00,5.45,5.46,5.45,5.46,496656.0,5.2122,5.2217,5.2122,5.2217,496656.0
2016-12-29 15:30:00,5.46,5.46,5.45,5.45,761496.0,5.2217,5.2217,5.2122,5.2122,761496.0
2016-12-29 15:40:00,5.45,5.46,5.45,5.45,553656.0,5.2122,5.2217,5.2122,5.2122,553656.0
2016-12-29 15:50:00,5.46,5.47,5.45,5.46,1694640.0,5.2217,5.2313,5.2122,5.2217,1694640.0
2016-12-30 09:30:00,5.49,5.5,5.44,5.45,3667344.0,5.2504,5.26,5.2026,5.2122,3667344.0
2016-12-30 09:40:00,5.44,5.45,5.43,5.44,2179104.0,5.2026,5.2122,5.193,5.2026,2179104.0
2016-12-30 09:50:00,5.44,5.44,5.35,5.35,7613952.0,5.2026,5.2026,5.1165,5.1165,7613952.0
2016-12-30 10:00:00,5.35,5.36,5.33,5.35,1760976.0,5.1165,5.1261,5.0974,5.1165,1760976.0
2016-12-30 10:10:00,5.35,5.36,5.34,5.35,1008504.0,5.1165,5.1261,5.107,5.1165,1008504.0
2016-12-30 10:20:00,5.35,5.35,5.32,5.33,1570176.0,5.1165,5.1165,5.0878,5.0974,1570176.0
2016-12-30 10:30:00,5.32,5.35,5.32,5.33,698040.0,5.0878,5.1165,5.0878,5.0974,698040.0
2016-12-30 10:40:00,5.33,5.34,5.32,5.33,691296.0,5.0974,5.107,5.0878,5.0974,691296.0
2016-12-30 10:50:00,5.33,5.35,5.33,5.35,597336.0,5.0974,5.1165,5.0974,5.1165,597336.0
2016-12-30 11:00:00,5.35,5.35,5.33,5.33,420288.0,5.1165,5.1165,5.0974,5.0974,420288.0
2016-12-30 11:10:00,5.33,5.34,5.33,5.34,528648.0,5.0974,5.107,5.0974,5.107,528648.0
2016-12-30 11:20:00,5.34,5.36,5.34,5.35,2174328.0,5.107,5.1261,5.107,5.1165,2174328.0
2016-12-30 11:30:00,5.35,5.36,5.34,5.34,337560.0,5.1165,5.1261,5.107,5.107,337560.0
2016-12-30 11:40:00,5.34,5.36,5.34,5.35,504648.0,5.107,5.1261,5.107,5.1165,504648.0
2016-12-30 11:50:00,5.35,5.36,5.34,5.34,402480.0,5.1165,5.1261,5.107,5.107,402480.0
2016-12-30 12:00:00,5.34,5.34,5.31,5.32,1270104.0,5.107,5.107,5.0783,5.0878,1270104.0
2016-12-30 12:10:00,5.32,5.34,5.32,5.33,860520.0,5.0878,5.107,5.0878,5.0974,860520.0
2016-12-30 12:20:00,5.33,5.34,5.32,5.33,274752.0,5.0974,5.107,5.0878,5.0974,274752.0
2016-12-30 12:30:00,5.32,5.33,5.31,5.32,274104.0,5.0878,5.0974,5.0783,5.0878,274104.0
2016-12-30 12:40:00,5.31,5.32,5.29,5.3,886248.0,5.0783,5.0878,5.0592,5.0687,886248.0
2016-12-30 12:50:00,5.3,5.3,5.28,5.3,1605816.0,5.0687,5.0687,5.0496,5.0687,1605816.0
2016-12-30 13:00:00,5.3,5.3,5.28,5.28,692064.0,5.0687,5.0687,5.0496,5.0496,692064.0
2016-12-30 13:10:00,5.28,5.3,5.28,5.3,672936.0,5.0496,5.0687,5.0496,5.0687,672936.0
2016-12-30 13:20:00,5.3,5.31,5.3,5.3,527544.0,5.0687,5.0783,5.0687,5.0687,527544.0
2016-12-30 13:30:00,5.31,5.31,5.3,5.3,126360.0,5.0783,5.0783,5.0687,5.0687,126360.0
2016-12-30 13:40:00,5.3,5.3,5.28,5.28,374304.0,5.0687,5.0687,5.0496,5.0496,374304.0
2016-12-30 13:50:00,5.28,5.29,5.28,5.28,576000.0,5.0496,5.0592,5.0496,5.0496,576000.0
2016-12-30 14:00:00,5.28,5.28,5.27,5.27,620736.0,5.0496,5.0496,5.04,5.04,620736.0
2016-12-30 14:10:00,5.27,5.29,5.27,5.28,1343544.0,5.04,5.0592,5.04,5.0496,1343544.0
2016-12-30 14:20:00,5.28,5.28,5.26,5.26,804288.0,5.0496,5.0496,5.0305,5.0305,804288.0
2016-12-30 14:30:00,5.26,5.28,5.26,5.28,1061952.0,5.0305,5.0496,5.0305,5.0496,1061952.0
2016-12-30 14:40:00,5.28,5.29,5.26,5.26,1435464.0,5.0496,5.0592,5.0305,5.0305,1435464.0
2016-12-30 14:50:00,5.26,5.27,5.25,5.26,1665816.0,5.0305,5.04,5.0209,5.0305,1665816.0
2016-12-30 15:00:00,5.26,5.27,5.25,5.27,1064424.0,5.0305,5.04,5.0209,5.04,1064424.0
2016-12-30 15:10:00,5.27,5.29,5.27,5.28,1580880.0,5.04,5.0592,5.04,5.0496,1580880.0
2016-12-30 15:20:00,5.28,5.3,5.28,5.3,978072.0,5.0496,5.0687,5.0496,5.0687,978072.0
2016-12-30 15:30:00,5.3,5.3,5.29,5.29,1322664.0,5.0687,5.0687,5.0592,5.0592,1322664.0
2016-12-30 15:40:00,5.29,5.29,5.27,5.27,1933032.0,5.0592,5.0592,5.04,5.04,1933032.0
2016-12-30 15:50:00,5.27,5.3,5.25,5.3,2787384.0,5.04,5.0687,5.0209,5.0687,2787384.0
2017-01-03 09:30:00,5.4,5.43,5.37,5.37,6208968.0,5.1644,5.193,5.1357,5.1357,6208968.0
2017-01-03 09:40:00,5.38,5.42,5.37,5.4,2516544.0,5.1452,5.1835,5.1357,5.1644,2516544.0
2017-01-03 09:50:00,5.4,5.42,5.38,5.42,2560200.0,5.1644,5.1835,5.1452,5.1835,2560200.0
2017-01-03 10:00:00,5.42,5.5,5.41,5.49,7113624.0,5.1835,5.26,5.1739,5.2504,7113624.0
2017-01-03 10:10:00,5.49,5.49,5.46,5.46,1837056.0,5.2504,5.2504,5.2217,5.2217,1837056.0
2017-01-03 10:20:00,5.46,5.48,5.46,5.47,864648.0,5.2217,5.2409,5.2217,5.2313,864648.0
2017-01-03 10:30:00,5.46,5.48,5.43,5.44,881472.0,5.2217,5.2409,5.193,5.2026,881472.0
2017-01-03 10:40:00,5.43,5.45,5.42,5.42,790872.0,5.193,5.2122,5.1835,5.1835,790872.0
2017-01-03 10:50:00,5.42,5.43,5.39,5.4,1419144.0,5.1835,5.193,5.1548,5.1644,1419144.0
2017-01-03 11:00:00,5.39,5.42,5.38,5.41,2177376.0,5.1548,5.1835,5.1452,5.1739,2177376.0
2017-01-03 11:10:00,5.41,5.41,5.38,5.38,648600.0,5.1739,5.1739,5.1452,5.1452,648600.0
2017-01-03 11:20:00,5.38,5.4,5.38,5.39,802848.0,5.1452,5.1644,5.1452,5.1548,802848.0
2017-01-03 11:30:00,5.39,5.4,5.37,5.37,769512.0,5.1548,5.1644,5.1357,5.1357,769512.0
2017-01-03 11:40:00,5.37,5.37,5.35,5.36,1429800.0,5.1357,5.1357,5.1165,5.1261,1429800.0
2017-01-03 11:50:00,5.36,5.37,5.36,5.37,562704.0,5.1261,5.1357,5.1261,5.1357,562704.0
2017-01-03 12:00:00,5.38,5.39,5.36,5.37,724056.0,5.1452,5.1548,5.1261,5.1357,724056.0
2017-01-03 12:10:00,5.37,5.39,5.37,5.38,491184.0,5.1357,5.1548,5.1357,5.1452,491184.0
2017-01-03 12:20:00,5.38,5.38,5.37,5.37,294936.0,5.1452,5.1452,5.1357,5.1357,294936.0
2017-01-03 12:30:00,5.37,5.38,5.37,5.37,837384.0,5.1357,5.1452,5.1357,5.1357,837384.0
2017-01-03 12:40:00,5.36,5.37,5.35,5.37,1056144.0,5.1261,5.1357,5.1165,5.1357,1056144.0
2017-01-03 12:50:00,5.37,5.38,5.36,5.37,348000.0,5.1357,5.1452,5.1261,5.1357,348000.0
2017-01-03 13:00:00,5.38,5.38,5.36,5.37,302640.0,5.1452,5.1452,5.1261,5.1357,302640.0
2017-01-03 13:10:00,5.36,5.38,5.36,5.38,469512.0,5.1261,5.1452,5.1261,5.1452,469512.0
2017-01-03 13:20:00,5.38,5.39,5.38,5.38,572112.0,5.1452,5.1548,5.1452,5.1452,572112.0
2017-01-03 13:30:00,5.38,5.39,5.37,5.37,259608.0,5.1452,5.1548,5.1357,5.1357,259608.0
2017-01-03 13:40:00,5.36,5.37,5.35,5.36,529272.0,5.1261,5.1357,5.1165,5.1261,529272.0
2017-01-03 13:50:00,5.35,5.36,5.35,5.35,101784.0,5.1165,5.1261,5.1165,5.1165,101784.0
2017-01-03 14:00:00,5.35,5.37,5.35,5.36,122160.0,5.1165,5.1357,5.1165,5.1261,122160.0
2017-01-03 14:10:00,5.36,5.37,5.36,5.36,275496.0,5.1261,5.1357,5.1261,5.1261,275496.0
2017-01-03 14:20:00,5.36,5.36,5.35,5.35,249144.0,5.1261,5.1261,5.1165,5.1165,249144.0
2017-01-03 14:30:00,5.35,5.36,5.35,5.35,279552.0,5.1165,5.1261,5.1165,5.1165,279552.0
2017-01-03 14:40:00,5.35,5.36,5.35,5.36,192360.0,5.1165,5.1261,5.1165,5.1261,192360.0
2017-01-03 14:50:00,5.36,5.37,5.36,5.37,822912.0,5.1261,5.1357,5.1261,5.1357,822912.0
2017-01-03 15:00:00,5.37,5.39,5.37,5.38,486816.0,5.1357,5.1548,5.1357,5.1452,486816.0
2017-01-03 15:10:00,5.38,5.39,5.38,5.38,106176.0,5.1452,5.1548,5.1452,5.1452,106176.0
2017-01-03 15:20:00,5.37,5.37,5.36,5.37,177000.0,5.1357,5.1357,5.1261,5.1357,177000.0
2017-01-03 15:30:00,5.36,5.39,5.36,5.39,529200.0,5.1261,5.1548,5.1261,5.1548,529200.0
2017-01-03 15:40:00,5.39,5.41,5.39,5.41,1269240.0,5.1548,5.1739,5.1548,5.1739,1269240.0
2017-01-03 15:50:00,5.41,5.43,5.41,5.43,2668224.0,5.1739,5.193,5.1739,5.193,2668224.0
2017-01-04 09:30:00,5.45,5.52,5.45,5.5,4852872.0,5.2122,5.2791,5.2122,5.26,4852872.0
2017-01-04 09:40:00,5.5,5.52,5.48,5.5,1199232.0,5.26,5.2791,5.2409,5.26,1199232.0
2017-01-04 09:50:00,5.5,5.52,5.49,5.49,1474848.0,5.26,5.2791,5.2504,5.2504,1474848.0
2017-01-04 10:00:00,5.49,5.51,5.49,5.5,1153608.0,5.2504,5.2696,5.2504,5.26,1153608.0
2017-01-04 10:10:00,5.49,5.5,5.47,5.48,875616.0,5.2504,5.26,5.2313,5.2409,875616.0
2017-01-04 10:20:00,5.49,5.49,5.47,5.47,570552.0,5.2504,5.2504,5.2313,5.2313,570552.0
2017-01-04 10:30:00,5.47,5.48,5.47,5.48,1323240.0,5.2313,5.2409,5.2313,5.2409,1323240.0
2017-01-04 10:40:00,5.49,5.5,5.48,5.5,498408.0,5.2504,5.26,5.2409,5.26,498408.0
2017-01-04 10:50:00,5.5,5.51,5.49,5.5,578112.0,5.26,5.2696,5.2504,5.26,578112.0
2017-01-04 11:00:00,5.5,5.51,5.5,5.51,714768.0,5.26,5.2696,5.26,5.2696,714768.0
2017-01-04 11:10:00,5.5,5.51,5.48,5.49,364944.0,5.26,5.2696,5.2409,5.2504,364944.0
2017-01-04 11:20:00,5.49,5.5,5.49,5.5,308664.0,5.2504,5.26,5.2504,5.26,308664.0
2017-01-04 11:30:00,5.5,5.52,5.5,5.51,991176.0,5.26,5.2791,5.26,5.2696,991176.0
2017-01-04 11:40:00,5.52,5.52,5.51,5.51,702600.0,5.2791,5.2791,5.2696,5.2696,702600.0
2017-01-04 11:50:00,5.51,5.53,5.51,5.52,653472.0,5.2696,5.2887,5.2696,5.2791,653472.0
2017-01-04 12:00:00,5.52,5.53,5.52,5.52,705432.0,5.2791,5.2887,5.2791,5.2791,705432.0
2017-01-04 12:10:00,5.52,5.53,5.52,5.52,437256.0,5.2791,5.2887,5.2791,5.2791,437256.0
2017-01-04 12:20:00,5.52,5.53,5.51,5.51,638520.0,5.2791,5.2887,5.2696,5.2696,638520.0
2017-01-04 12:30:00,5.51,5.52,5.51,5.52,280704.0,5.2696,5.2791,5.2696,5.2791,280704.0
2017-01-04 12:40:00,5.52,5.53,5.52,5.53,328104.0,5.2791,5.2887,5.2791,5.2887,328104.0
2017-01-04 12:50:00,5.52,5.52,5.51,5.52,326472.0,5.2791,5.2791,5.2696,5.2791,326472.0
2017-01-04 13:00:00,5.52,5.52,5.51,5.51,380880.0,5.2791,5.2791,5.2696,5.2696,380880.0
2017-01-04 13:10:00,5.51,5.52,5.51,5.52,273840.0,5.2696,5.2791,5.2696,5.2791,273840.0
2017-01-04 13:20:00,5.52,5.52,5.51,5.52,326064.0,5.2791,5.2791,5.2696,5.2791,326064.0
2017-01-04 13:30:00,5.52,5.53,5.52,5.52,142368.0,5.2791,5.2887,5.2791,5.2791,142368.0
2017-01-04 13:40:00,5.52,5.52,5.52,5.52,154128.0,5.2791,5.2791,5.2791,5.2791,154128.0
2017-01-04 13:50:00,5.52,5.52,5.52,5.52,148896.0,5.2791,5.2791,5.2791,5.2791,148896.0
2017-01-04 14:00:00,5.52,5.52,5.51,5.51,212664.0,5.2791,5.2791,5.2696,5.2696,212664.0
2017-01-04 14:10:00,5.51,5.54,5.51,5.53,1128336.0,5.2696,5.2982,5.2696,5.2887,1128336.0
2017-01-04 14:20:00,5.54,5.54,5.53,5.54,1460688.0,5.2982,5.2982,5.2887,5.2982,1460688.0
2017-01-04 14:30:00,5.54,5.55,5.54,5.55,785208.0,5.2982,5.3078,5.2982,5.3078,785208.0
2017-01-04 14:40:00,5.55,5.55,5.53,5.53,984600.0,5.3078,5.3078,5.2887,5.2887,984600.0
2017-01-04 14:50:00,5.53,5.54,5.53,5.54,552504.0,5.2887,5.2982,5.2887,5.2982,552504.0
2017-01-04 15:00:00,5.54,5.55,5.54,5.54,289224.0,5.2982,5.3078,5.2982,5.2982,289224.0
2017-01-04 15:10:00,5.55,5.55,5.54,5.54,712488.0,5.3078,5.3078,5.2982,5.2982,712488.0
2017-01-04 15:20:00,5.54,5.54,5.53,5.54,600864.0,5.2982,5.2982,5.2887,5.2982,600864.0
2017-01-04 15:30:00,5.53,5.54,5.53,5.54,460536.0,5.2887,5.2982,5.2887,5.2982,460536.0
2017-01-04 15:40:00,5.54,5.55,5.52,5.52,1095768.0,5.2982,5.3078,5.2791,5.2791,1095768.0
2017-01-04 15:50:00,5.52,5.53,5.52,5.52,1860048.0,5.2791,5.2887,5.2791,5.2791,1860048.0
2017-01-05 09:30:00,5.52,5.57,5.51,5.57,3255864.0,5.2791,5.3269,5.2696,5.3269,3255864.0
2017-01-05 09:40:00,5.57,5.6,5.57,5.59,2605608.0,5.3269,5.3556,5.3269,5.3461,2605608.0
2017-01-05 09:50:00,5.59,5.6,5.58,5.59,1801656.0,5.3461,5.3556,5.3365,5.3461,1801656.0
2017-01-05 10:00:00,5.59,5.59,5.57,5.59,813960.0,5.3461,5.3461,5.3269,5.3461,813960.0
2017-01-05 10:10:00,5.59,5.61,5.59,5.6,1539120.0,5.3461,5.3652,5.3461,5.3556,1539120.0
2017-01-05 10:20:00,5.6,5.6,5.58,5.59,639696.0,5.3556,5.3556,5.3365,5.3461,639696.0
2017-01-05 10:30:00,5.59,5.6,5.57,5.59,806424.0,5.3461,5.3556,5.3269,5.3461,806424.0
2017-01-05 10:40:00,5.59,5.59,5.57,5.58,674472.0,5.3461,5.3461,5.3269,5.3365,674472.0
2017-01-05 10:50:00,5.58,5.6,5.58,5.59,531288.0,5.3365,5.3556,5.3365,5.3461,531288.0
2017-01-05 11:00:00,5.59,5.6,5.54,5.55,1053240.0,5.3461,5.3556,5.2982,5.3078,1053240.0
2017-01-05 11:10:00,5.55,5.57,5.55,5.57,834864.0,5.3078,5.3269,5.3078,5.3269,834864.0
2017-01-05 11:20:00,5.57,5.58,5.56,5.57,419496.0,5.3269,5.3365,5.3174,5.3269,419496.0
2017-01-05 11:30:00,5.57,5.57,5.55,5.57,549696.0,5.3269,5.3269,5.3078,5.3269,549696.0
2017-01-05 11:40:00,5.57,5.57,5.55,5.56,973992.0,5.3269,5.3269,5.3078,5.3174,973992.0
2017-01-05 11:50:00,5.56,5.57,5.55,5.57,278784.0,5.3174,5.3269,5.3078,5.3269,278784.0
2017-01-05 12:00:00,5.58,5.58,5.57,5.57,343896.0,5.3365,5.3365,5.3269,5.3269,343896.0
2017-01-05 12:10:00,5.57,5.59,5.56,5.58,470424.0,5.3269,5.3461,5.3174,5.3365,470424.0
2017-01-05 12:20:00,5.58,5.59,5.58,5.58,179160.0,5.3365,5.3461,5.3365,5.3365,179160.0
2017-01-05 12:30:00,5.58,5.58,5.57,5.58,167688.0,5.3365,5.3365,5.3269,5.3365,167688.0
2017-01-05 12:40:00,5.58,5.59,5.58,5.59,349584.0,5.3365,5.3461,5.3365,5.3461,349584.0
2017-01-05 12:50:00,5.58,5.6,5.58,5.59,434496.0,5.3365,5.3556,5.3365,5.3461,434496.0
2017-01-05 13:00:00,5.59,5.6,5.59,5.6,427008.0,5.3461,5.3556,5.3461,5.3556,427008.0
2017-01-05 13:10:00,5.6,5.6,5.59,5.59,608136.0,5.3556,5.3556,5.3461,5.3461,608136.0
2017-01-05 13:20:00,5.59,5.6,5.59,5.59,301992.0,5.3461,5.3556,5.3461,5.3461,301992.0
2017-01-05 13:30:00,5.59,5.6,5.59,5.59,228624.0,5.3461,5.3556,5.3461,5.3461,228624.0
2017-01-05 13:40:00,5.59,5.59,5.58,5.59,274584.0,5.3461,5.3461,5.3365,5.3461,274584.0
2017-01-05 13:50:00,5.59,5.59,5.59,5.59,579288.0,5.3461,5.3461,5.3461,5.3461,579288.0
2017-01-05 14:00:00,5.59,5.6,5.58,5.59,289824.0,5.3461,5.3556,5.3365,5.3461,289824.0
2017-01-05 14:10:00,5.59,5.6,5.59,5.6,634200.0,5.3461,5.3556,5.3461,5.3556,634200.0
2017-01-05 14:20:00,5.6,5.6,5.59,5.6,135360.0,5.3556,5.3556,5.3461,5.3556,135360.0
2017-01-05 14:30:00,5.6,5.6,5.59,5.59,92400.0,5.3556,5.3556,5.3461,5.3461,92400.0
2017-01-05 14:40:00,5.59,5.6,5.59,5.59,398448.0,5.3461,5.3556,5.3461,5.3461,398448.0
2017-01-05 14:50:00,5.6,5.6,5.59,5.59,321600.0,5.3556,5.3556,5.3461,5.3461,321600.0
2017-01-05 15:00:00,5.59,5.6,5.59,5.6,332424.0,5.3461,5.3556,5.3461,5.3556,332424.0
2017-01-05 15:10:00,5.6,5.61,5.6,5.6,889800.0,5.3556,5.3652,5.3556,5.3556,889800.0
2017-01-05 15:20:00,5.6,5.62,5.6,5.62,582624.0,5.3556,5.3748,5.3556,5.3748,582624.0
2017-01-05 15:30:00,5.62,5.63,5.62,5.62,911688.0,5.3748,5.3843,5.3748,5.3748,911688.0
2017-01-05 15:40:00,5.62,5.63,5.62,5.62,877032.0,5.3748,5.3843,5.3748,5.3748,877032.0
2017-01-05 15:50:00,5.63,5.63,5.61,5.62,1437048.0,5.3843,5.3843,5.3652,5.3748,1437048.0
2017-01-06 09:30:00,5.63,5.64,5.59,5.61,2238936.0,5.3843,5.3939,5.3461,5.3652,2238936.0
2017-01-06 09:40:00,5.61,5.65,5.61,5.63,1973160.0,5.3652,5.4034,5.3652,5.3843,1973160.0
2017-01-06 09:50:00,5.63,5.67,5.63,5.67,2055120.0,5.3843,5.4226,5.3843,5.4226,2055120.0
2017-01-06 10:00:00,5.67,5.69,5.66,5.68,2223552.0,5.4226,5.4417,5.413,5.4321,2223552.0
2017-01-06 10:10:00,5.67,5.68,5.65,5.66,1265832.0,5.4226,5.4321,5.4034,5.413,1265832.0
2017-01-06 10:20:00,5.66,5.67,5.66,5.67,757032.0,5.413,5.4226,5.413,5.4226,757032.0
2017-01-06 10:30:00,5.67,5.67,5.65,5.66,700776.0,5.4226,5.4226,5.4034,5.413,700776.0
2017-01-06 10:40:00,5.66,5.69,5.66,5.69,1553640.0,5.413,5.4417,5.413,5.4417,1553640.0
2017-01-06 10:50:00,5.69,5.71,5.69,5.7,2314680.0,5.4417,5.4608,5.4417,5.4513,2314680.0
2017-01-06 11:00:00,5.7,5.71,5.7,5.7,666096.0,5.4513,5.4608,5.4513,5.4513,666096.0
2017-01-06 11:10:00,5.7,5.73,5.7,5.71,2656752.0,5.4513,5.48,5.4513,5.4608,2656752.0
2017-01-06 11:20:00,5.71,5.73,5.71,5.72,903072.0,5.4608,5.48,5.4608,5.4704,903072.0
2017-01-06 11:30:00,5.72,5.73,5.71,5.72,728856.0,5.4704,5.48,5.4608,5.4704,728856.0
2017-01-06 11:40:00,5.73,5.75,5.73,5.75,1479192.0,5.48,5.4991,5.48,5.4991,1479192.0
2017-01-06 11:50:00,5.75,5.76,5.74,5.75,1171704.0,5.4991,5.5086,5.4895,5.4991,1171704.0
2017-01-06 12:00:00,5.75,5.76,5.75,5.75,565728.0,5.4991,5.5086,5.4991,5.4991,565728.0
2017-01-06 12:10:00,5.75,5.76,5.75,5.76,1129944.0,5.4991,5.5086,5.4991,5.5086,1129944.0
2017-01-06 12:20:00,5.76,5.78,5.76,5.77,1071120.0,5.5086,5.5278,5.5086,5.5182,1071120.0
2017-01-06 12:30:00,5.77,5.79,5.77,5.78,1760400.0,5.5182,5.5373,5.5182,5.5278,1760400.0
2017-01-06 12:40:00,5.78,5.79,5.78,5.78,1057872.0,5.5278,5.5373,5.5278,5.5278,1057872.0
2017-01-06 12:50:00,5.78,5.79,5.78,5.79,821136.0,5.5278,5.5373,5.5278,5.5373,821136.0
2017-01-06 13:00:00,5.79,5.79,5.78,5.78,485976.0,5.5373,5.5373,5.5278,5.5278,485976.0
2017-01-06 13:10:00,5.78,5.78,5.78,5.78,368952.0,5.5278,5.5278,5.5278,5.5278,368952.0
2017-01-06 13:20:00,5.79,5.79,5.77,5.77,1188456.0,5.5373,5.5373,5.5182,5.5182,1188456.0
2017-01-06 13:30:00,5.77,5.79,5.76,5.79,595752.0,5.5182,5.5373,5.5086,5.5373,595752.0
2017-01-06 13:40:00,5.78,5.79,5.78,5.79,475032.0,5.5278,5.5373,5.5278,5.5373,475032.0
2017-01-06 13:50:00,5.79,5.79,5.78,5.78,551712.0,5.5373,5.5373,5.5278,5.5278,551712.0
2017-01-06 14:00:00,5.79,5.8,5.78,5.79,1288968.0,5.5373,5.5469,5.5278,5.5373,1288968.0
2017-01-06 14:10:00,5.79,5.81,5.79,5.81,1254576.0,5.5373,5.5565,5.5373,5.5565,1254576.0
2017-01-06 14:20:00,5.81,5.81,5.78,5.79,599784.0,5.5565,5.5565,5.5278,5.5373,599784.0
2017-01-06 14:30:00,5.79,5.8,5.79,5.79,864528.0,5.5373,5.5469,5.5373,5.5373,864528.0
2017-01-06 14:40:00,5.79,5.79,5.78,5.78,509760.0,5.5373,5.5373,5.5278,5.5278,509760.0
2017-01-06 14:50:00,5.78,5.79,5.78,5.78,1200552.0,5.5278,5.5373,5.5278,5.5278,1200552.0
2017-01-06 15:00:00,5.78,5.79,5.78,5.78,438384.0,5.5278,5.5373,5.5278,5.5278,438384.0
2017-01-06 15:10:00,5.79,5.79,5.78,5.78,284232.0,5.5373,5.5373,5.5278,5.5278,284232.0
2017-01-06 15:20:00,5.78,5.78,5.77,5.78,752928.0,5.5278,5.5278,5.5182,5.5278,752928.0
2017-01-06 15:30:00,5.77,5.78,5.77,5.78,991560.0,5.5182,5.5278,5.5182,5.5278,991560.0
2017-01-06 15:40:00,5.78,5.78,5.78,5.78,671520.0,5.5278,5.5278,5.5278,5.5278,671520.0
2017-01-06 15:50:00,5.78,5.78,5.76,5.76,2369544.0,5.5278,5.5278,5.5086,5.5086,2369544.0
2017-01-09 09:30:00,5.78,5.8,5.77,5.8,3262176.0,5.5278,5.5469,5.5182,5.5469,3262176.0
2017-01-09 09:40:00,5.8,5.81,5.78,5.8,2194080.0,5.5469,5.5565,5.5278,5.5469,2194080.0
2017-01-09 09:50:00,5.79,5.81,5.79,5.8,1575000.0,5.5373,5.5565,5.5373,5.5469,1575000.0
2017-01-09 10:00:00,5.8,5.81,5.77,5.77,1363992.0,5.5469,5.5565,5.5182,5.5182,1363992.0
2017-01-09 10:10:00,5.78,5.8,5.77,5.8,724776.0,5.5278,5.5469,5.5182,5.5469,724776.0
2017-01-09 10:20:00,5.8,5.82,5.8,5.81,957432.0,5.5469,5.566,5.5469,5.5565,957432.0
2017-01-09 10:30:00,5.81,5.81,5.79,5.8,910224.0,5.5565,5.5565,5.5373,5.5469,910224.0
2017-01-09 10:40:00,5.8,5.81,5.79,5.81,761088.0,5.5469,5.5565,5.5373,5.5565,761088.0
2017-01-09 10:50:00,5.81,5.81,5.8,5.81,486552.0,5.5565,5.5565,5.5469,5.5565,486552.0
2017-01-09 11:00:00,5.8,5.81,5.79,5.81,326640.0,5.5469,5.5565,5.5373,5.5565,326640.0
2017-01-09 11:10:00,5.81,5.82,5.8,5.82,539064.0,5.5565,5.566,5.5469,5.566,539064.0
2017-01-09 11:20:00,5.82,5.83,5.81,5.82,584592.0,5.566,5.5756,5.5565,5.566,584592.0
2017-01-09 11:30:00,5.81,5.82,5.81,5.81,436728.0,5.5565,5.566,5.5565,5.5565,436728.0
2017-01-09 11:40:00,5.82,5.82,5.8,5.81,324648.0,5.566,5.566,5.5469,5.5565,324648.0
2017-01-09 11:50:00,5.81,5.82,5.81,5.81,687672.0,5.5565,5.566,5.5565,5.5565,687672.0
2017-01-09 12:00:00,5.81,5.82,5.81,5.82,637392.0,5.5565,5.566,5.5565,5.566,637392.0
2017-01-09 12:10:00,5.82,5.83,5.81,5.81,141840.0,5.566,5.5756,5.5565,5.5565,141840.0
2017-01-09 12:20:00,5.81,5.83,5.81,5.83,660552.0,5.5565,5.5756,5.5565,5.5756,660552.0
2017-01-09 12:30:00,5.83,5.83,5.82,5.82,805944.0,5.5756,5.5756,5.566,5.566,805944.0
2017-01-09 12:40:00,5.82,5.83,5.82,5.83,334680.0,5.566,5.5756,5.566,5.5756,334680.0
2017-01-09 12:50:00,5.83,5.84,5.83,5.83,2178888.0,5.5756,5.5852,5.5756,5.5756,2178888.0
2017-01-09 13:00:00,5.84,5.84,5.83,5.83,560736.0,5.5852,5.5852,5.5756,5.5756,560736.0
2017-01-09 13:10:00,5.83,5.84,5.83,5.83,696936.0,5.5756,5.5852,5.5756,5.5756,696936.0
2017-01-09 13:20:00,5.83,5.84,5.82,5.83,975168.0,5.5756,5.5852,5.566,5.5756,975168.0
2017-01-09 13:30:00,5.83,5.83,5.82,5.83,324288.0,5.5756,5.5756,5.566,5.5756,324288.0
2017-01-09 13:40:00,5.83,5.83,5.82,5.83,304824.0,5.5756,5.5756,5.566,5.5756,304824.0
2017-01-09 13:50:00,5.83,5.83,5.82,5.83,247392.0,5.5756,5.5756,5.566,5.5756,247392.0
2017-01-09 14:00:00,5.83,5.83,5.82,5.82,176856.0,5.5756,5.5756,5.566,5.566,176856.0
2017-01-09 14:10:00,5.82,5.82,5.8,5.81,1272096.0,5.566,5.566,5.5469,5.5565,1272096.0
2017-01-09 14:20:00,5.81,5.82,5.81,5.82,135024.0,5.5565,5.566,5.5565,5.566,135024.0
2017-01-09 14:30:00,5.82,5.82,5.8,5.81,412008.0,5.566,5.566,5.5469,5.5565,412008.0
2017-01-09 14:40:00,5.81,5.82,5.81,5.82,199512.0,5.5565,5.566,5.5565,5.566,199512.0
2017-01-09 14:50:00,5.82,5.82,5.81,5.82,261696.0,5.566,5.566,5.5565,5.566,261696.0
2017-01-09 15:00:00,5.82,5.83,5.82,5.83,351408.0,5.566,5.5756,5.566,5.5756,351408.0
2017-01-09 15:10:00,5.83,5.84,5.83,5.84,940392.0,5.5756,5.5852,5.5756,5.5852,940392.0
2017-01-09 15:20:00,5.84,5.85,5.83,5.85,648960.0,5.5852,5.5947,5.5756,5.5947,648960.0
2017-01-09 15:30:00,5.85,5.85,5.84,5.84,704832.0,5.5947,5.5947,5.5852,5.5852,704832.0
2017-01-09 15:40:00,5.84,5.85,5.83,5.84,544728.0,5.5852,5.5947,5.5756,5.5852,544728.0
2017-01-09 15:50:00,5.84,5.84,5.82,5.82,1353216.0,5.5852,5.5852,5.566,5.566,1353216.0
2017-01-10 09:30:00,5.82,5.84,5.81,5.81,1701480.0,5.566,5.5852,5.5565,5.5565,1701480.0
2017-01-10 09:40:00,5.81,5.82,5.8,5.82,1060584.0,5.5565,5.566,5.5469,5.566,1060584.0
2017-01-10 09:50:00,5.82,5.84,5.79,5.81,2256120.0,5.566,5.5852,5.5373,5.5565,2256120.0
2017-01-10 10:00:00,5.81,5.83,5.81,5.82,948744.0,5.5565,5.5756,5.5565,5.566,948744.0
2017-01-10 10:10:00,5.82,5.83,5.8,5.8,2062968.0,5.566,5.5756,5.5469,5.5469,2062968.0
2017-01-10 10:20:00,5.8,5.82,5.8,5.81,847392.0,5.5469,5.566,5.5469,5.5565,847392.0
2017-01-10 10:30:00,5.82,5.84,5.81,5.83,1632408.0,5.566,5.5852,5.5565,5.5756,1632408.0
2017-01-10 10:40:00,5.83,5.84,5.82,5.83,1170408.0,5.5756,5.5852,5.566,5.5756,1170408.0
2017-01-10 10:50:00,5.84,5.85,5.83,5.84,857016.0,5.5852,5.5947,5.5756,5.5852,857016.0
2017-01-10 11:00:00,5.84,5.87,5.84,5.87,2162616.0,5.5852,5.6138,5.5852,5.6138,2162616.0
2017-01-10 11:10:00,5.87,5.88,5.87,5.87,1265568.0,5.6138,5.6234,5.6138,5.6138,1265568.0
2017-01-10 11:20:00,5.87,5.89,5.87,5.88,1336872.0,5.6138,5.633,5.6138,5.6234,1336872.0
2017-01-10 11:30:00,5.88,5.89,5.88,5.89,508200.0,5.6234,5.633,5.6234,5.633,508200.0
2017-01-10 11:40:00,5.89,5.9,5.89,5.9,822744.0,5.633,5.6425,5.633,5.6425,822744.0
2017-01-10 11:50:00,5.9,5.91,5.89,5.89,1068288.0,5.6425,5.6521,5.633,5.633,1068288.0
2017-01-10 12:00:00,5.89,5.9,5.89,5.9,144960.0,5.633,5.6425,5.633,5.6425,144960.0
2017-01-10 12:10:00,5.9,5.91,5.89,5.9,725856.0,5.6425,5.6521,5.633,5.6425,725856.0
2017-01-10 12:20:00,5.9,5.9,5.89,5.9,475152.0,5.6425,5.6425,5.633,5.6425,475152.0
2017-01-10 12:30:00,5.9,5.9,5.9,5.9,491808.0,5.6425,5.6425,5.6425,5.6425,491808.0
2017-01-10 12:40:00,5.9,5.9,5.89,5.89,265848.0,5.6425,5.6425,5.633,5.633,265848.0
2017-01-10 12:50:00,5.89,5.89,5.88,5.89,398424.0,5.633,5.633,5.6234,5.633,398424.0
2017-01-10 13:00:00,5.89,5.89,5.88,5.89,199992.0,5.633,5.633,5.6234,5.633,199992.0
2017-01-10 13:10:00,5.89,5.89,5.89,5.89,163464.0,5.633,5.633,5.633,5.633,163464.0
2017-01-10 13:20:00,5.89,5.89,5.88,5.88,147744.0,5.633,5.633,5.6234,5.6234,147744.0
2017-01-10 13:30:00,5.88,5.9,5.88,5.9,490728.0,5.6234,5.6425,5.6234,5.6425,490728.0
2017-01-10 13:40:00,5.9,5.9,5.88,5.88,488328.0,5.6425,5.6425,5.6234,5.6234,488328.0
2017-01-10 13:50:00,5.88,5.88,5.85,5.86,1039176.0,5.6234,5.6234,5.5947,5.6043,1039176.0
2017-01-10 14:00:00,5.86,5.86,5.84,5.85,1516800.0,5.6043,5.6043,5.5852,5.5947,1516800.0
2017-01-10 14:10:00,5.86,5.86,5.85,5.86,277416.0,5.6043,5.6043,5.5947,5.6043,277416.0
2017-01-10 14:20:00,5.86,5.87,5.85,5.85,583728.0,5.6043,5.6138,5.5947,5.5947,583728.0
2017-01-10 14:30:00,5.85,5.87,5.85,5.86,436416.0,5.5947,5.6138,5.5947,5.6043,436416.0
2017-01-10 14:40:00,5.87,5.87,5.86,5.86,391008.0,5.6138,5.6138,5.6043,5.6043,391008.0
2017-01-10 14:50:00,5.86,5.86,5.85,5.86,290352.0,5.6043,5.6043,5.5947,5.6043,290352.0
2017-01-10 15:00:00,5.86,5.87,5.86,5.86,101064.0,5.6043,5.6138,5.6043,5.6043,101064.0
2017-01-10 15:10:00,5.87,5.87,5.86,5.86,249912.0,5.6138,5.6138,5.6043,5.6043,249912.0
2017-01-10 15:20:00,5.87,5.87,5.86,5.86,183600.0,5.6138,5.6138,5.6043,5.6043,183600.0
2017-01-10 15:30:00,5.86,5.89,5.86,5.88,534384.0,5.6043,5.633,5.6043,5.6234,534384.0
2017-01-10 15:40:00,5.88,5.88,5.86,5.86,304512.0,5.6234,5.6234,5.6043,5.6043,304512.0
2017-01-10 15:50:00,5.86,5.86,5.85,5.86,1158552.0,5.6043,5.6043,5.5947,5.6043,1158552.0
2017-01-11 09:30:00,5.86,5.88,5.85,5.86,2809872.0,5.6043,5.6234,5.5947,5.6043,2809872.0
2017-01-11 09:40:00,5.86,5.87,5.84,5.85,1225728.0,5.6043,5.6138,5.5852,5.5947,1225728.0
2017-01-11 09:50:00,5.86,5.87,5.84,5.87,887448.0,5.6043,5.6138,5.5852,5.6138,887448.0
2017-01-11 10:00:00,5.87,5.87,5.85,5.86,688728.0,5.6138,5.6138,5.5947,5.6043,688728.0
2017-01-11 10:10:00,5.86,5.87,5.85,5.87,883488.0,5.6043,5.6138,5.5947,5.6138,883488.0
2017-01-11 10:20:00,5.87,5.89,5.86,5.88,928224.0,5.6138,5.633,5.6043,5.6234,928224.0
2017-01-11 10:30:00,5.88,5.9,5.87,5.89,1200216.0,5.6234,5.6425,5.6138,5.633,1200216.0
2017-01-11 10:40:00,5.89,5.9,5.88,5.89,911088.0,5.633,5.6425,5.6234,5.633,911088.0
2017-01-11 10:50:00,5.89,5.89,5.87,5.88,1329624.0,5.633,5.633,5.6138,5.6234,1329624.0
2017-01-11 11:00:00,5.88,5.88,5.87,5.88,470040.0,5.6234,5.6234,5.6138,5.6234,470040.0
2017-01-11 11:10:00,5.88,5.89,5.87,5.88,727272.0,5.6234,5.633,5.6138,5.6234,727272.0
2017-01-11 11:20:00,5.88,5.9,5.82,5.82,3049800.0,5.6234,5.6425,5.566,5.566,3049800.0
2017-01-11 11:30:00,5.82,5.82,5.77,5.8,5269176.0,5.566,5.566,5.5182,5.5469,5269176.0
2017-01-11 11:40:00,5.8,5.84,5.79,5.83,1697664.0,5.5469,5.5852,5.5373,5.5756,1697664.0
2017-01-11 11:50:00,5.83,5.86,5.82,5.86,1056600.0,5.5756,5.6043,5.566,5.6043,1056600.0
2017-01-11 12:00:00,5.86,5.87,5.86,5.86,1188096.0,5.6043,5.6138,5.6043,5.6043,1188096.0
2017-01-11 12:10:00,5.86,5.88,5.84,5.85,1281192.0,5.6043,5.6234,5.5852,5.5947,1281192.0
2017-01-11 12:20:00,5.84,5.86,5.82,5.85,953280.0,5.5852,5.6043,5.566,5.5947,953280.0
2017-01-11 12:30:00,5.85,5.86,5.83,5.84,782712.0,5.5947,5.6043,5.5756,5.5852,782712.0
2017-01-11 12:40:00,5.84,5.84,5.8,5.81,1342104.0,5.5852,5.5852,5.5469,5.5565,1342104.0
2017-01-11 12:50:00,5.81,5.83,5.81,5.83,722448.0,5.5565,5.5756,5.5565,5.5756,722448.0
2017-01-11 13:00:00,5.83,5.84,5.82,5.82,306816.0,5.5756,5.5852,5.566,5.566,306816.0
2017-01-11 13:10:00,5.82,5.82,5.79,5.8,1314192.0,5.566,5.566,5.5373,5.5469,1314192.0
2017-01-11 13:20:00,5.8,5.82,5.78,5.79,900192.0,5.5469,5.566,5.5278,5.5373,900192.0
2017-01-11 13:30:00,5.79,5.82,5.78,5.81,1546272.0,5.5373,5.566,5.5278,5.5565,1546272.0
2017-01-11 13:40:00,5.81,5.82,5.81,5.81,302232.0,5.5565,5.566,5.5565,5.5565,302232.0
2017-01-11 13:50:00,5.82,5.84,5.81,5.82,633096.0,5.566,5.5852,5.5565,5.566,633096.0
2017-01-11 14:00:00,5.83,5.83,5.82,5.82,375576.0,5.5756,5.5756,5.566,5.566,375576.0
2017-01-11 14:10:00,5.82,5.85,5.82,5.84,503016.0,5.566,5.5947,5.566,5.5852,503016.0
2017-01-11 14:20:00,5.84,5.85,5.83,5.84,407112.0,5.5852,5.5947,5.5756,5.5852,407112.0
2017-01-11 14:30:00,5.85,5.88,5.85,5.88,1576464.0,5.5947,5.6234,5.5947,5.6234,1576464.0
2017-01-11 14:40:00,5.88,5.88,5.87,5.87,825984.0,5.6234,5.6234,5.6138,5.6138,825984.0
2017-01-11 14:50:00,5.87,5.88,5.87,5.88,385464.0,5.6138,5.6234,5.6138,5.6234,385464.0
2017-01-11 15:00:00,5.88,5.89,5.87,5.88,863760.0,5.6234,5.633,5.6138,5.6234,863760.0
2017-01-11 15:10:00,5.87,5.9,5.87,5.9,499152.0,5.6138,5.6425,5.6138,5.6425,499152.0
2017-01-11 15:20:00,5.9,5.9,5.88,5.89,333000.0,5.6425,5.6425,5.6234,5.633,333000.0
2017-01-11 15:30:00,5.89,5.9,5.89,5.9,1160544.0,5.633,5.6425,5.633,5.6425,1160544.0
2017-01-11 15:40:00,5.9,5.9,5.89,5.9,841800.0,5.6425,5.6425,5.633,5.6425,841800.0
2017-01-11 15:50:00,5.9,5.9,5.89,5.9,1776696.0,5.6425,5.6425,5.633,5.6425,1776696.0
2017-01-12 09:30:00,5.84,5.85,5.8,5.81,1657356.0,5.5852,5.5947,5.5469,5.5565,1657356.0
2017-01-12 09:40:00,5.8,5.82,5.79,5.81,804816.0,5.5469,5.566,5.5373,5.5565,804816.0
2017-01-12 09:50:00,5.81,5.81,5.78,5.81,2523828.0,5.5565,5.5565,5.5278,5.5565,2523828.0
2017-01-12 10:00:00,5.8,5.81,5.74,5.75,3691500.0,5.5469,5.5565,5.4895,5.4991,3691500.0
2017-01-12 10:10:00,5.75,5.76,5.73,5.73,1590720.0,5.4991,5.5086,5.48,5.48,1590720.0
2017-01-12 10:20:00,5.73,5.76,5.73,5.76,1141284.0,5.48,5.5086,5.48,5.5086,1141284.0
2017-01-12 10:30:00,5.76,5.76,5.73,5.73,1253016.0,5.5086,5.5086,5.48,5.48,1253016.0
2017-01-12 10:40:00,5.73,5.77,5.73,5.76,1381968.0,5.48,5.5182,5.48,5.5086,1381968.0
2017-01-12 10:50:00,5.76,5.77,5.73,5.74,1255476.0,5.5086,5.5182,5.48,5.4895,1255476.0
2017-01-12 11:00:00,5.73,5.73,5.71,5.73,1086180.0,5.48,5.48,5.4608,5.48,1086180.0
2017-01-12 11:10:00,5.72,5.76,5.72,5.74,660048.0,5.4704,5.5086,5.4704,5.4895,660048.0
2017-01-12 11:20:00,5.74,5.77,5.74,5.76,795672.0,5.4895,5.5182,5.4895,5.5086,795672.0
2017-01-12 11:30:00,5.76,5.77,5.75,5.77,801240.0,5.5086,5.5182,5.4991,5.5182,801240.0
2017-01-12 11:40:00,5.77,5.78,5.76,5.77,741252.0,5.5182,5.5278,5.5086,5.5182,741252.0
2017-01-12 11:50:00,5.77,5.77,5.76,5.77,457740.0,5.5182,5.5182,5.5086,5.5182,457740.0
2017-01-12 12:00:00,5.77,5.79,5.77,5.78,839652.0,5.5182,5.5373,5.5182,5.5278,839652.0
2017-01-12 12:10:00,5.78,5.81,5.77,5.81,1069476.0,5.5278,5.5565,5.5182,5.5565,1069476.0
2017-01-12 12:20:00,5.81,5.81,5.79,5.8,793236.0,5.5565,5.5565,5.5373,5.5469,793236.0
2017-01-12 12:30:00,5.81,5.83,5.81,5.82,1075392.0,5.5565,5.5756,5.5565,5.566,1075392.0
2017-01-12 12:40:00,5.82,5.82,5.81,5.82,1519368.0,5.566,5.566,5.5565,5.566,1519368.0
2017-01-12 12:50:00,5.81,5.82,5.81,5.81,500340.0,5.5565,5.566,5.5565,5.5565,500340.0
2017-01-12 13:00:00,5.81,5.83,5.81,5.82,641112.0,5.5565,5.5756,5.5565,5.566,641112.0
2017-01-12 13:10:00,5.83,5.84,5.83,5.83,1354320.0,5.5756,5.5852,5.5756,5.5756,1354320.0
2017-01-12 13:20:00,5.83,5.83,5.82,5.82,464028.0,5.5756,5.5756,5.566,5.566,464028.0
2017-01-12 13:30:00,5.82,5.84,5.82,5.83,406536.0,5.566,5.5852,5.566,5.5756,406536.0
2017-01-12 13:40:00,5.83,5.85,5.83,5.85,492744.0,5.5756,5.5947,5.5756,5.5947,492744.0
2017-01-12 13:50:00,5.85,5.85,5.84,5.84,1021380.0,5.5947,5.5947,5.5852,5.5852,1021380.0
2017-01-12 14:00:00,5.84,5.84,5.83,5.83,319752.0,5.5852,5.5852,5.5756,5.5756,319752.0
2017-01-12 14:10:00,5.83,5.85,5.83,5.84,841992.0,5.5756,5.5947,5.5756,5.5852,841992.0
2017-01-12 14:20:00,5.84,5.85,5.83,5.84,312540.0,5.5852,5.5947,5.5756,5.5852,312540.0
2017-01-12 14:30:00,5.84,5.87,5.84,5.86,1017900.0,5.5852,5.6138,5.5852,5.6043,1017900.0
2017-01-12 14:40:00,5.86,5.86,5.84,5.85,844392.0,5.6043,5.6043,5.5852,5.5947,844392.0
2017-01-12 14:50:00,5.85,5.86,5.85,5.86,237192.0,5.5947,5.6043,5.5947,5.6043,237192.0
2017-01-12 15:00:00,5.86,5.86,5.84,5.84,336468.0,5.6043,5.6043,5.5852,5.5852,336468.0
2017-01-12 15:10:00,5.84,5.85,5.84,5.85,470268.0,5.5852,5.5947,5.5852,5.5947,470268.0
2017-01-12 15:20:00,5.85,5.86,5.85,5.85,1748292.0,5.5947,5.6043,5.5947,5.5947,1748292.0
2017-01-12 15:30:00,5.85,5.87,5.85,5.87,605544.0,5.5947,5.6138,5.5947,5.6138,605544.0
2017-01-12 15:40:00,5.87,5.87,5.86,5.87,394320.0,5.6138,5.6138,5.6043,5.6138,394320.0
2017-01-12 15:50:00,5.87,5.89,5.86,5.88,1426836.0,5.6138,5.633,5.6043,5.6234,1426836.0
2017-01-13 09:30:00,5.89,5.93,5.89,5.92,3164520.0,5.633,5.6712,5.633,5.6617,3164520.0
2017-01-13 09:40:00,5.92,5.95,5.92,5.94,1436448.0,5.6617,5.6904,5.6617,5.6808,1436448.0
2017-01-13 09:50:00,5.94,5.95,5.92,5.93,1626840.0,5.6808,5.6904,5.6617,5.6712,1626840.0
2017-01-13 10:00:00,5.93,5.93,5.91,5.93,808368.0,5.6712,5.6712,5.6521,5.6712,808368.0
2017-01-13 10:10:00,5.93,5.95,5.93,5.93,593844.0,5.6712,5.6904,5.6712,5.6712,593844.0
2017-01-13 10:20:00,5.93,5.95,5.93,5.94,616644.0,5.6712,5.6904,5.6712,5.6808,616644.0
2017-01-13 10:30:00,5.94,5.95,5.94,5.95,909708.0,5.6808,5.6904,5.6808,5.6904,909708.0
2017-01-13 10:40:00,5.95,5.95,5.93,5.95,406080.0,5.6904,5.6904,5.6712,5.6904,406080.0
2017-01-13 10:50:00,5.95,5.96,5.94,5.95,648828.0,5.6904,5.6999,5.6808,5.6904,648828.0
2017-01-13 11:00:00,5.95,5.95,5.93,5.94,410856.0,5.6904,5.6904,5.6712,5.6808,410856.0
2017-01-13 11:10:00,5.94,5.94,5.93,5.94,407364.0,5.6808,5.6808,5.6712,5.6808,407364.0
2017-01-13 11:20:00,5.94,5.96,5.94,5.95,845136.0,5.6808,5.6999,5.6808,5.6904,845136.0
2017-01-13 11:30:00,5.95,5.96,5.95,5.96,1061664.0,5.6904,5.6999,5.6904,5.6999,1061664.0
2017-01-13 11:40:00,5.96,5.96,5.95,5.95,490488.0,5.6999,5.6999,5.6904,5.6904,490488.0
2017-01-13 11:50:00,5.95,5.97,5.95,5.96,1554156.0,5.6904,5.7095,5.6904,5.6999,1554156.0
2017-01-13 12:00:00,5.96,5.97,5.95,5.95,182136.0,5.6999,5.7095,5.6904,5.6904,182136.0
2017-01-13 12:10:00,5.95,5.95,5.93,5.94,949956.0,5.6904,5.6904,5.6712,5.6808,949956.0
2017-01-13 12:20:00,5.94,5.94,5.93,5.93,742164.0,5.6808,5.6808,5.6712,5.6712,742164.0
2017-01-13 12:30:00,5.93,5.94,5.93,5.94,434448.0,5.6712,5.6808,5.6712,5.6808,434448.0
2017-01-13 12:40:00,5.94,5.95,5.94,5.94,358740.0,5.6808,5.6904,5.6808,5.6808,358740.0
2017-01-13 12:50:00,5.94,5.95,5.94,5.95,556704.0,5.6808,5.6904,5.6808,5.6904,556704.0
2017-01-13 13:00:00,5.95,5.96,5.95,5.95,343992.0,5.6904,5.6999,5.6904,5.6904,343992.0
2017-01-13 13:10:00,5.95,5.95,5.95,5.95,143856.0,5.6904,5.6904,5.6904,5.6904,143856.0
2017-01-13 13:20:00,5.95,5.96,5.95,5.95,245172.0,5.6904,5.6999,5.6904,5.6904,245172.0
2017-01-13 13:30:00,5.95,5.96,5.95,5.95,171204.0,5.6904,5.6999,5.6904,5.6904,171204.0
2017-01-13 13:40:00,5.95,5.95,5.95,5.95,309420.0,5.6904,5.6904,5.6904,5.6904,309420.0
2017-01-13 13:50:00,5.95,5.95,5.95,5.95,657576.0,5.6904,5.6904,5.6904,5.6904,657576.0
2017-01-13 14:00:00,5.94,5.95,5.94,5.94,132660.0,5.6808,5.6904,5.6808,5.6808,132660.0
2017-01-13 14:10:00,5.94,5.94,5.93,5.94,592968.0,5.6808,5.6808,5.6712,5.6808,592968.0
2017-01-13 14:20:00,5.94,5.94,5.92,5.92,556908.0,5.6808,5.6808,5.6617,5.6617,556908.0
2017-01-13 14:30:00,5.92,5.93,5.92,5.93,358896.0,5.6617,5.6712,5.6617,5.6712,358896.0
2017-01-13 14:40:00,5.93,5.94,5.93,5.93,397332.0,5.6712,5.6808,5.6712,5.6712,397332.0
2017-01-13 14:50:00,5.93,5.95,5.93,5.94,435552.0,5.6712,5.6904,5.6712,5.6808,435552.0
2017-01-13 15:00:00,5.94,5.94,5.94,5.94,107544.0,5.6808,5.6808,5.6808,5.6808,107544.0
2017-01-13 15:10:00,5.94,5.94,5.94,5.94,410256.0,5.6808,5.6808,5.6808,5.6808,410256.0
2017-01-13 15:20:00,5.94,5.94,5.93,5.93,171096.0,5.6808,5.6808,5.6712,5.6712,171096.0
2017-01-13 15:30:00,5.93,5.94,5.92,5.93,725544.0,5.6712,5.6808,5.6617,5.6712,725544.0
2017-01-13 15:40:00,5.94,5.94,5.93,5.93,2885220.0,5.6808,5.6808,5.6712,5.6712,2885220.0
2017-01-13 15:50:00,5.94,5.94,5.93,5.93,1141476.0,5.6808,5.6808,5.6712,5.6712,1141476.0
2017-01-17 09:30:00,5.88,5.89,5.84,5.85,2413020.0,5.6234,5.633,5.5852,5.5947,2413020.0
2017-01-17 09:40:00,5.85,5.86,5.83,5.85,2538924.0,5.5947,5.6043,5.5756,5.5947,2538924.0
2017-01-17 09:50:00,5.86,5.88,5.83,5.85,1588860.0,5.6043,5.6234,5.5756,5.5947,1588860.0
2017-01-17 10:00:00,5.85,5.89,5.85,5.89,872112.0,5.5947,5.633,5.5947,5.633,872112.0
2017-01-17 10:10:00,5.89,5.9,5.88,5.89,1219728.0,5.633,5.6425,5.6234,5.633,1219728.0
2017-01-17 10:20:00,5.89,5.9,5.88,5.89,824160.0,5.633,5.6425,5.6234,5.633,824160.0
2017-01-17 10:30:00,5.89,5.91,5.88,5.9,938484.0,5.633,5.6521,5.6234,5.6425,938484.0
2017-01-17 10:40:00,5.9,5.91,5.9,5.9,713472.0,5.6425,5.6521,5.6425,5.6425,713472.0
2017-01-17 10:50:00,5.9,5.91,5.89,5.91,568704.0,5.6425,5.6521,5.633,5.6521,568704.0
2017-01-17 11:00:00,5.91,5.92,5.9,5.9,527508.0,5.6521,5.6617,5.6425,5.6425,527508.0
2017-01-17 11:10:00,5.9,5.9,5.88,5.88,561132.0,5.6425,5.6425,5.6234,5.6234,561132.0
2017-01-17 11:20:00,5.88,5.9,5.88,5.89,504084.0,5.6234,5.6425,5.6234,5.633,504084.0
2017-01-17 11:30:00,5.9,5.9,5.88,5.89,216912.0,5.6425,5.6425,5.6234,5.633,216912.0
2017-01-17 11:40:00,5.9,5.9,5.89,5.9,230052.0,5.6425,5.6425,5.633,5.6425,230052.0
2017-01-17 11:50:00,5.9,5.91,5.9,5.91,432528.0,5.6425,5.6521,5.6425,5.6521,432528.0
2017-01-17 12:00:00,5.9,5.9,5.89,5.89,218796.0,5.6425,5.6425,5.633,5.633,218796.0
2017-01-17 12:10:00,5.89,5.89,5.87,5.88,535308.0,5.633,5.633,5.6138,5.6234,535308.0
2017-01-17 12:20:00,5.88,5.89,5.87,5.89,421596.0,5.6234,5.633,5.6138,5.633,421596.0
2017-01-17 12:30:00,5.89,5.89,5.88,5.88,348804.0,5.633,5.633,5.6234,5.6234,348804.0
2017-01-17 12:40:00,5.88,5.89,5.88,5.89,246096.0,5.6234,5.633,5.6234,5.633,246096.0
2017-01-17 12:50:00,5.88,5.89,5.88,5.88,369888.0,5.6234,5.633,5.6234,5.6234,369888.0
2017-01-17 13:00:00,5.88,5.89,5.88,5.88,247284.0,5.6234,5.633,5.6234,5.6234,247284.0
2017-01-17 13:10:00,5.89,5.9,5.88,5.9,220740.0,5.633,5.6425,5.6234,5.6425,220740.0
2017-01-17 13:20:00,5.9,5.9,5.89,5.89,200556.0,5.6425,5.6425,5.633,5.633,200556.0
2017-01-17 13:30:00,5.89,5.9,5.89,5.89,326244.0,5.633,5.6425,5.633,5.633,326244.0
2017-01-17 13:40:00,5.89,5.89,5.88,5.88,236376.0,5.633,5.633,5.6234,5.6234,236376.0
2017-01-17 13:50:00,5.88,5.89,5.87,5.89,366720.0,5.6234,5.633,5.6138,5.633,366720.0
2017-01-17 14:00:00,5.89,5.9,5.89,5.9,623532.0,5.633,5.6425,5.633,5.6425,623532.0
2017-01-17 14:10:00,5.9,5.9,5.88,5.88,210696.0,5.6425,5.6425,5.6234,5.6234,210696.0
2017-01-17 14:20:00,5.88,5.88,5.86,5.87,888012.0,5.6234,5.6234,5.6043,5.6138,888012.0
2017-01-17 14:30:00,5.86,5.87,5.84,5.85,697920.0,5.6043,5.6138,5.5852,5.5947,697920.0
2017-01-17 14:40:00,5.85,5.87,5.85,5.86,407172.0,5.5947,5.6138,5.5947,5.6043,407172.0
2017-01-17 14:50:00,5.86,5.86,5.85,5.86,261120.0,5.6043,5.6043,5.5947,5.6043,261120.0
2017-01-17 15:00:00,5.86,5.86,5.84,5.84,378456.0,5.6043,5.6043,5.5852,5.5852,378456.0
2017-01-17 15:10:00,5.84,5.86,5.84,5.86,377880.0,5.5852,5.6043,5.5852,5.6043,377880.0
2017-01-17 15:20:00,5.85,5.86,5.85,5.85,395148.0,5.5947,5.6043,5.5947,5.5947,395148.0
2017-01-17 15:30:00,5.85,5.87,5.85,5.87,1403820.0,5.5947,5.6138,5.5947,5.6138,1403820.0
2017-01-17 15:40:00,5.87,5.87,5.86,5.87,768264.0,5.6138,5.6138,5.6043,5.6138,768264.0
2017-01-17 15:50:00,5.87,5.88,5.87,5.88,1946664.0,5.6138,5.6234,5.6138,5.6234,1946664.0
2017-01-18 09:30:00,5.91,5.91,5.87,5.9,1758480.0,5.6521,5.6521,5.6138,5.6425,1758480.0
2017-01-18 09:40:00,5.91,5.93,5.9,5.91,2588088.0,5.6521,5.6712,5.6425,5.6521,2588088.0
2017-01-18 09:50:00,5.91,5.92,5.9,5.92,588576.0,5.6521,5.6617,5.6425,5.6617,588576.0
2017-01-18 10:00:00,5.92,5.93,5.91,5.91,920304.0,5.6617,5.6712,5.6521,5.6521,920304.0
2017-01-18 10:10:00,5.92,5.93,5.92,5.92,453432.0,5.6617,5.6712,5.6617,5.6617,453432.0
2017-01-18 10:20:00,5.92,5.93,5.9,5.91,519996.0,5.6617,5.6712,5.6425,5.6521,519996.0
2017-01-18 10:30:00,5.91,5.92,5.91,5.91,376800.0,5.6521,5.6617,5.6521,5.6521,376800.0
2017-01-18 10:40:00,5.91,5.91,5.88,5.89,917724.0,5.6521,5.6521,5.6234,5.633,917724.0
2017-01-18 10:50:00,5.89,5.91,5.88,5.9,572268.0,5.633,5.6521,5.6234,5.6425,572268.0
2017-01-18 11:00:00,5.9,5.91,5.9,5.9,457428.0,5.6425,5.6521,5.6425,5.6425,457428.0
2017-01-18 11:10:00,5.9,5.9,5.88,5.88,262704.0,5.6425,5.6425,5.6234,5.6234,262704.0
2017-01-18 11:20:00,5.89,5.9,5.88,5.9,1661280.0,5.633,5.6425,5.6234,5.6425,1661280.0
2017-01-18 11:30:00,5.9,5.9,5.89,5.89,246108.0,5.6425,5.6425,5.633,5.633,246108.0
2017-01-18 11:40:00,5.89,5.9,5.89,5.9,230352.0,5.633,5.6425,5.633,5.6425,230352.0
2017-01-18 11:50:00,5.89,5.89,5.86,5.87,740184.0,5.633,5.633,5.6043,5.6138,740184.0
2017-01-18 12:00:00,5.87,5.89,5.87,5.88,350724.0,5.6138,5.633,5.6138,5.6234,350724.0
2017-01-18 12:10:00,5.88,5.9,5.88,5.89,223440.0,5.6234,5.6425,5.6234,5.633,223440.0
2017-01-18 12:20:00,5.89,5.89,5.88,5.88,130776.0,5.633,5.633,5.6234,5.6234,130776.0
2017-01-18 12:30:00,5.89,5.89,5.88,5.89,419328.0,5.633,5.633,5.6234,5.633,419328.0
2017-01-18 12:40:00,5.89,5.9,5.88,5.89,179652.0,5.633,5.6425,5.6234,5.633,179652.0
2017-01-18 12:50:00,5.89,5.89,5.87,5.87,164436.0,5.633,5.633,5.6138,5.6138,164436.0
2017-01-18 13:00:00,5.87,5.89,5.87,5.89,214428.0,5.6138,5.633,5.6138,5.633,214428.0
2017-01-18 13:10:00,5.88,5.88,5.87,5.88,236280.0,5.6234,5.6234,5.6138,5.6234,236280.0
2017-01-18 13:20:00,5.87,5.88,5.87,5.87,313572.0,5.6138,5.6234,5.6138,5.6138,313572.0
2017-01-18 13:30:00,5.87,5.89,5.87,5.89,463056.0,5.6138,5.633,5.6138,5.633,463056.0
2017-01-18 13:40:00,5.88,5.89,5.88,5.88,363168.0,5.6234,5.633,5.6234,5.6234,363168.0
2017-01-18 13:50:00,5.88,5.88,5.88,5.88,128652.0,5.6234,5.6234,5.6234,5.6234,128652.0
2017-01-18 14:00:00,5.88,5.89,5.88,5.89,332628.0,5.6234,5.633,5.6234,5.633,332628.0
2017-01-18 14:10:00,5.89,5.9,5.88,5.89,414840.0,5.633,5.6425,5.6234,5.633,414840.0
2017-01-18 14:20:00,5.89,5.9,5.89,5.89,202980.0,5.633,5.6425,5.633,5.633,202980.0
2017-01-18 14:30:00,5.89,5.89,5.88,5.89,224868.0,5.633,5.633,5.6234,5.633,224868.0
2017-01-18 14:40:00,5.89,5.89,5.88,5.88,159228.0,5.633,5.633,5.6234,5.6234,159228.0
2017-01-18 14:50:00,5.88,5.89,5.88,5.89,373500.0,5.6234,5.633,5.6234,5.633,373500.0
2017-01-18 15:00:00,5.89,5.89,5.89,5.89,208896.0,5.633,5.633,5.633,5.633,208896.0
2017-01-18 15:10:00,5.89,5.91,5.89,5.9,505896.0,5.633,5.6521,5.633,5.6425,505896.0
2017-01-18 15:20:00,5.91,5.91,5.89,5.9,761532.0,5.6521,5.6521,5.633,5.6425,761532.0
2017-01-18 15:30:00,5.9,5.91,5.9,5.91,618972.0,5.6425,5.6521,5.6425,5.6521,618972.0
2017-01-18 15:40:00,5.91,5.91,5.9,5.91,734004.0,5.6521,5.6521,5.6425,5.6521,734004.0
2017-01-18 15:50:00,5.91,5.92,5.91,5.92,2488416.0,5.6521,5.6617,5.6521,5.6617,2488416.0
2017-01-19 09:30:00,5.94,5.98,5.94,5.97,2410212.0,5.6808,5.719,5.6808,5.7095,2410212.0
2017-01-19 09:40:00,5.97,5.99,5.97,5.98,1230672.0,5.7095,5.7286,5.7095,5.719,1230672.0
2017-01-19 09:50:00,5.98,6.0,5.98,6.0,904416.0,5.719,5.7382,5.719,5.7382,904416.0
2017-01-19 10:00:00,6.0,6.0,5.96,5.96,981696.0,5.7382,5.7382,5.6999,5.6999,981696.0
2017-01-19 10:10:00,5.96,5.97,5.94,5.94,820968.0,5.6999,5.7095,5.6808,5.6808,820968.0
2017-01-19 10:20:00,5.94,5.95,5.93,5.94,1123932.0,5.6808,5.6904,5.6712,5.6808,1123932.0
2017-01-19 10:30:00,5.94,5.94,5.93,5.93,610968.0,5.6808,5.6808,5.6712,5.6712,610968.0
2017-01-19 10:40:00,5.93,5.94,5.93,5.93,524760.0,5.6712,5.6808,5.6712,5.6712,524760.0
2017-01-19 10:50:00,5.94,5.94,5.92,5.93,302868.0,5.6808,5.6808,5.6617,5.6712,302868.0
2017-01-19 11:00:00,5.93,5.93,5.9,5.91,1173852.0,5.6712,5.6712,5.6425,5.6521,1173852.0
2017-01-19 11:10:00,5.91,5.93,5.91,5.93,655092.0,5.6521,5.6712,5.6521,5.6712,655092.0
2017-01-19 11:20:00,5.93,5.95,5.93,5.95,809532.0,5.6712,5.6904,5.6712,5.6904,809532.0
2017-01-19 11:30:00,5.95,5.95,5.94,5.94,512076.0,5.6904,5.6904,5.6808,5.6808,512076.0
2017-01-19 11:40:00,5.94,5.96,5.94,5.95,438504.0,5.6808,5.6999,5.6808,5.6904,438504.0
2017-01-19 11:50:00,5.95,5.95,5.94,5.95,224760.0,5.6904,5.6904,5.6808,5.6904,224760.0
2017-01-19 12:00:00,5.95,5.95,5.94,5.94,263880.0,5.6904,5.6904,5.6808,5.6808,263880.0
2017-01-19 12:10:00,5.95,5.96,5.94,5.95,174444.0,5.6904,5.6999,5.6808,5.6904,174444.0
2017-01-19 12:20:00,5.95,5.95,5.94,5.95,213312.0,5.6904,5.6904,5.6808,5.6904,213312.0
2017-01-19 12:30:00,5.95,5.95,5.94,5.95,132720.0,5.6904,5.6904,5.6808,5.6904,132720.0
2017-01-19 12:40:00,5.95,5.95,5.93,5.94,352632.0,5.6904,5.6904,5.6712,5.6808,352632.0
2017-01-19 12:50:00,5.94,5.95,5.94,5.94,219060.0,5.6808,5.6904,5.6808,5.6808,219060.0
2017-01-19 13:00:00,5.94,5.95,5.93,5.93,473520.0,5.6808,5.6904,5.6712,5.6712,473520.0
2017-01-19 13:10:00,5.94,5.95,5.93,5.93,594852.0,5.6808,5.6904,5.6712,5.6712,594852.0
2017-01-19 13:20:00,5.93,5.94,5.92,5.92,619836.0,5.6712,5.6808,5.6617,5.6617,619836.0
2017-01-19 13:30:00,5.92,5.93,5.92,5.93,295392.0,5.6617,5.6712,5.6617,5.6712,295392.0
2017-01-19 13:40:00,5.93,5.93,5.92,5.93,241044.0,5.6712,5.6712,5.6617,5.6712,241044.0
2017-01-19 13:50:00,5.93,5.93,5.92,5.92,430692.0,5.6712,5.6712,5.6617,5.6617,430692.0
2017-01-19 14:00:00,5.92,5.93,5.89,5.89,682476.0,5.6617,5.6712,5.633,5.633,682476.0
2017-01-19 14:10:00,5.89,5.9,5.88,5.88,1303620.0,5.633,5.6425,5.6234,5.6234,1303620.0
2017-01-19 14:20:00,5.88,5.9,5.87,5.9,857136.0,5.6234,5.6425,5.6138,5.6425,857136.0
2017-01-19 14:30:00,5.9,5.9,5.9,5.9,168756.0,5.6425,5.6425,5.6425,5.6425,168756.0
2017-01-19 14:40:00,5.9,5.91,5.89,5.9,381384.0,5.6425,5.6521,5.633,5.6425,381384.0
2017-01-19 14:50:00,5.9,5.91,5.89,5.89,96948.0,5.6425,5.6521,5.633,5.633,96948.0
2017-01-19 15:00:00,5.89,5.9,5.89,5.89,366468.0,5.633,5.6425,5.633,5.633,366468.0
2017-01-19 15:10:00,5.89,5.92,5.89,5.91,423780.0,5.633,5.6617,5.633,5.6521,423780.0
2017-01-19 15:20:00,5.91,5.92,5.91,5.91,592212.0,5.6521,5.6617,5.6521,5.6521,592212.0
2017-01-19 15:30:00,5.91,5.91,5.9,5.9,425136.0,5.6521,5.6521,5.6425,5.6425,425136.0
2017-01-19 15:40:00,5.9,5.91,5.9,5.9,564204.0,5.6425,5.6521,5.6425,5.6425,564204.0
2017-01-19 15:50:00,5.9,5.92,5.9,5.9,1183896.0,5.6425,5.6617,5.6425,5.6425,1183896.0
2017-01-20 09:30:00,5.98,6.02,5.97,6.02,4150272.0,5.719,5.7573,5.7095,5.7573,4150272.0
2017-01-20 09:40:00,6.02,6.03,6.0,6.02,1029396.0,5.7573,5.7669,5.7382,5.7573,1029396.0
2017-01-20 09:50:00,6.02,6.02,6.01,6.01,686508.0,5.7573,5.7573,5.7477,5.7477,686508.0
2017-01-20 10:00:00,6.01,6.02,6.0,6.0,1627356.0,5.7477,5.7573,5.7382,5.7382,1627356.0
2017-01-20 10:10:00,6.0,6.01,5.99,5.99,720816.0,5.7382,5.7477,5.7286,5.7286,720816.0
2017-01-20 10:20:00,5.99,5.99,5.96,5.97,875820.0,5.7286,5.7286,5.6999,5.7095,875820.0
2017-01-20 10:30:00,5.97,5.98,5.97,5.97,355512.0,5.7095,5.719,5.7095,5.7095,355512.0
2017-01-20 10:40:00,5.97,5.97,5.95,5.95,918672.0,5.7095,5.7095,5.6904,5.6904,918672.0
2017-01-20 10:50:00,5.95,5.96,5.95,5.96,416640.0,5.6904,5.6999,5.6904,5.6999,416640.0
2017-01-20 11:00:00,5.96,5.97,5.96,5.97,745440.0,5.6999,5.7095,5.6999,5.7095,745440.0
2017-01-20 11:10:00,5.97,5.97,5.96,5.96,437112.0,5.7095,5.7095,5.6999,5.6999,437112.0
2017-01-20 11:20:00,5.96,5.97,5.95,5.95,297348.0,5.6999,5.7095,5.6904,5.6904,297348.0
2017-01-20 11:30:00,5.95,5.97,5.95,5.96,253944.0,5.6904,5.7095,5.6904,5.6999,253944.0
2017-01-20 11:40:00,5.96,5.98,5.96,5.97,371976.0,5.6999,5.719,5.6999,5.7095,371976.0
2017-01-20 11:50:00,5.97,5.98,5.96,5.97,224796.0,5.7095,5.719,5.6999,5.7095,224796.0
2017-01-20 12:00:00,5.97,5.98,5.92,5.95,1271448.0,5.7095,5.719,5.6617,5.6904,1271448.0
2017-01-20 12:10:00,5.94,5.96,5.91,5.95,1204308.0,5.6808,5.6999,5.6521,5.6904,1204308.0
2017-01-20 12:20:00,5.95,5.96,5.92,5.92,777216.0,5.6904,5.6999,5.6617,5.6617,777216.0
2017-01-20 12:30:00,5.93,5.93,5.9,5.92,681012.0,5.6712,5.6712,5.6425,5.6617,681012.0
2017-01-20 12:40:00,5.91,5.94,5.91,5.92,491004.0,5.6521,5.6808,5.6521,5.6617,491004.0
2017-01-20 12:50:00,5.93,5.93,5.91,5.92,785412.0,5.6712,5.6712,5.6521,5.6617,785412.0
2017-01-20 13:00:00,5.93,5.94,5.92,5.94,304380.0,5.6712,5.6808,5.6617,5.6808,304380.0
2017-01-20 13:10:00,5.94,5.95,5.93,5.95,726300.0,5.6808,5.6904,5.6712,5.6904,726300.0
2017-01-20 13:20:00,5.95,5.95,5.94,5.94,123240.0,5.6904,5.6904,5.6808,5.6808,123240.0
2017-01-20 13:30:00,5.95,5.95,5.94,5.94,225396.0,5.6904,5.6904,5.6808,5.6808,225396.0
2017-01-20 13:40:00,5.94,5.95,5.93,5.93,199344.0,5.6808,5.6904,5.6712,5.6712,199344.0
2017-01-20 13:50:00,5.93,5.93,5.93,5.93,191628.0,5.6712,5.6712,5.6712,5.6712,191628.0
2017-01-20 14:00:00,5.93,5.93,5.92,5.93,379512.0,5.6712,5.6712,5.6617,5.6712,379512.0
2017-01-20 14:10:00,5.93,5.94,5.92,5.93,352404.0,5.6712,5.6808,5.6617,5.6712,352404.0
2017-01-20 14:20:00,5.93,5.93,5.9,5.92,656184.0,5.6712,5.6712,5.6425,5.6617,656184.0
2017-01-20 14:30:00,5.91,5.92,5.91,5.92,253380.0,5.6521,5.6617,5.6521,5.6617,253380.0
2017-01-20 14:40:00,5.91,5.93,5.91,5.92,191304.0,5.6521,5.6712,5.6521,5.6617,191304.0
2017-01-20 14:50:00,5.92,5.93,5.92,5.92,369324.0,5.6617,5.6712,5.6617,5.6617,369324.0
2017-01-20 15:00:00,5.93,5.94,5.92,5.94,438072.0,5.6712,5.6808,5.6617,5.6808,438072.0
2017-01-20 15:10:00,5.95,5.95,5.93,5.93,684888.0,5.6904,5.6904,5.6712,5.6712,684888.0
2017-01-20 15:20:00,5.93,5.93,5.91,5.91,444612.0,5.6712,5.6712,5.6521,5.6521,444612.0
2017-01-20 15:30:00,5.92,5.93,5.91,5.93,261084.0,5.6617,5.6712,5.6521,5.6712,261084.0
2017-01-20 15:40:00,5.93,5.93,5.92,5.93,321636.0,5.6712,5.6712,5.6617,5.6712,321636.0
2017-01-20 15:50:00,5.93,5.95,5.93,5.95,2005524.0,5.6712,5.6904,5.6712,5.6904,2005524.0
2017-01-23 09:30:00,5.93,5.98,5.92,5.98,3092316.0,5.6712,5.719,5.6617,5.719,3092316.0
2017-01-23 09:40:00,5.98,5.98,5.95,5.97,1256700.0,5.719,5.719,5.6904,5.7095,1256700.0
2017-01-23 09:50:00,5.97,5.97,5.93,5.93,1016868.0,5.7095,5.7095,5.6712,5.6712,1016868.0
2017-01-23 10:00:00,5.93,5.95,5.92,5.93,688620.0,5.6712,5.6904,5.6617,5.6712,688620.0
2017-01-23 10:10:00,5.92,5.93,5.91,5.91,2006988.0,5.6617,5.6712,5.6521,5.6521,2006988.0
2017-01-23 10:20:00,5.91,5.92,5.9,5.9,503160.0,5.6521,5.6617,5.6425,5.6425,503160.0
2017-01-23 10:30:00,5.9,5.91,5.87,5.88,1134216.0,5.6425,5.6521,5.6138,5.6234,1134216.0
2017-01-23 10:40:00,5.89,5.9,5.89,5.89,309996.0,5.633,5.6425,5.633,5.633,309996.0
2017-01-23 10:50:00,5.88,5.89,5.88,5.89,505584.0,5.6234,5.633,5.6234,5.633,505584.0
2017-01-23 11:00:00,5.89,5.9,5.89,5.9,285048.0,5.633,5.6425,5.633,5.6425,285048.0
2017-01-23 11:10:00,5.9,5.9,5.88,5.89,447768.0,5.6425,5.6425,5.6234,5.633,447768.0
2017-01-23 11:20:00,5.89,5.89,5.88,5.89,392640.0,5.633,5.633,5.6234,5.633,392640.0
2017-01-23 11:30:00,5.9,5.9,5.89,5.89,528312.0,5.6425,5.6425,5.633,5.633,528312.0
2017-01-23 11:40:00,5.89,5.89,5.86,5.86,1788552.0,5.633,5.633,5.6043,5.6043,1788552.0
2017-01-23 11:50:00,5.86,5.88,5.85,5.88,531660.0,5.6043,5.6234,5.5947,5.6234,531660.0
2017-01-23 12:00:00,5.88,5.88,5.87,5.87,341688.0,5.6234,5.6234,5.6138,5.6138,341688.0
2017-01-23 12:10:00,5.87,5.9,5.87,5.9,991776.0,5.6138,5.6425,5.6138,5.6425,991776.0
2017-01-23 12:20:00,5.89,5.91,5.89,5.9,358836.0,5.633,5.6521,5.633,5.6425,358836.0
2017-01-23 12:30:00,5.9,5.92,5.9,5.91,653628.0,5.6425,5.6617,5.6425,5.6521,653628.0
2017-01-23 12:40:00,5.91,5.92,5.91,5.91,147840.0,5.6521,5.6617,5.6521,5.6521,147840.0
2017-01-23 12:50:00,5.91,5.92,5.91,5.92,184776.0,5.6521,5.6617,5.6521,5.6617,184776.0
2017-01-23 13:00:00,5.92,5.93,5.91,5.93,268968.0,5.6617,5.6712,5.6521,5.6712,268968.0
2017-01-23 13:10:00,5.93,5.93,5.92,5.93,225312.0,5.6712,5.6712,5.6617,5.6712,225312.0
2017-01-23 13:20:00,5.92,5.94,5.92,5.92,771924.0,5.6617,5.6808,5.6617,5.6617,771924.0
2017-01-23 13:30:00,5.92,5.96,5.92,5.96,919752.0,5.6617,5.6999,5.6617,5.6999,919752.0
2017-01-23 13:40:00,5.96,5.96,5.95,5.95,561456.0,5.6999,5.6999,5.6904,5.6904,561456.0
2017-01-23 13:50:00,5.95,5.95,5.93,5.93,599160.0,5.6904,5.6904,5.6712,5.6712,599160.0
2017-01-23 14:00:00,5.93,5.94,5.93,5.93,247896.0,5.6712,5.6808,5.6712,5.6712,247896.0
2017-01-23 14:10:00,5.93,5.93,5.92,5.93,306636.0,5.6712,5.6712,5.6617,5.6712,306636.0
2017-01-23 14:20:00,5.92,5.93,5.92,5.93,128088.0,5.6617,5.6712,5.6617,5.6712,128088.0
2017-01-23 14:30:00,5.93,5.94,5.93,5.94,393324.0,5.6712,5.6808,5.6712,5.6808,393324.0
2017-01-23 14:40:00,5.93,5.95,5.93,5.94,241968.0,5.6712,5.6904,5.6712,5.6808,241968.0
2017-01-23 14:50:00,5.94,5.95,5.94,5.95,128556.0,5.6808,5.6904,5.6808,5.6904,128556.0
2017-01-23 15:00:00,5.95,5.95,5.94,5.94,461904.0,5.6904,5.6904,5.6808,5.6808,461904.0
2017-01-23 15:10:00,5.95,5.95,5.93,5.94,151836.0,5.6904,5.6904,5.6712,5.6808,151836.0
2017-01-23 15:20:00,5.94,5.96,5.94,5.95,514776.0,5.6808,5.6999,5.6808,5.6904,514776.0
2017-01-23 15:30:00,5.95,5.96,5.95,5.96,846732.0,5.6904,5.6999,5.6904,5.6999,846732.0
2017-01-23 15:40:00,5.96,5.97,5.96,5.97,818916.0,5.6999,5.7095,5.6999,5.7095,818916.0
2017-01-23 15:50:00,5.96,5.96,5.95,5.96,1078860.0,5.6999,5.6999,5.6904,5.6999,1078860.0
2017-01-24 09:30:00,5.99,6.02,5.99,6.0,2238384.0,5.7286,5.7573,5.7286,5.7382,2238384.0
2017-01-24 09:40:00,6.0,6.01,5.98,6.0,1074492.0,5.7382,5.7477,5.719,5.7382,1074492.0
2017-01-24 09:50:00,5.99,5.99,5.98,5.98,713148.0,5.7286,5.7286,5.719,5.719,713148.0
2017-01-24 10:00:00,5.98,5.98,5.97,5.97,565860.0,5.719,5.719,5.7095,5.7095,565860.0
2017-01-24 10:10:00,5.97,5.99,5.96,5.99,642132.0,5.7095,5.7286,5.6999,5.7286,642132.0
2017-01-24 10:20:00,5.99,6.0,5.98,5.99,918360.0,5.7286,5.7382,5.719,5.7286,918360.0
2017-01-24 10:30:00,5.99,6.0,5.99,5.99,360768.0,5.7286,5.7382,5.7286,5.7286,360768.0
2017-01-24 10:40:00,5.99,6.0,5.98,5.99,255024.0,5.7286,5.7382,5.719,5.7286,255024.0
2017-01-24 10:50:00,5.99,6.0,5.99,5.99,280368.0,5.7286,5.7382,5.7286,5.7286,280368.0
2017-01-24 11:00:00,6.0,6.01,5.99,6.01,319956.0,5.7382,5.7477,5.7286,5.7477,319956.0
2017-01-24 11:10:00,6.01,6.01,5.99,6.0,138864.0,5.7477,5.7477,5.7286,5.7382,138864.0
2017-01-24 11:20:00,6.0,6.0,5.99,5.99,145788.0,5.7382,5.7382,5.7286,5.7286,145788.0
2017-01-24 11:30:00,5.99,6.01,5.99,6.01,378192.0,5.7286,5.7477,5.7286,5.7477,378192.0
2017-01-24 11:40:00,6.01,6.01,6.0,6.0,266880.0,5.7477,5.7477,5.7382,5.7382,266880.0
2017-01-24 11:50:00,6.0,6.01,6.0,6.01,168744.0,5.7382,5.7477,5.7382,5.7477,168744.0
2017-01-24 12:00:00,6.0,6.01,6.0,6.0,116064.0,5.7382,5.7477,5.7382,5.7382,116064.0
2017-01-24 12:10:00,6.0,6.02,6.0,6.01,891324.0,5.7382,5.7573,5.7382,5.7477,891324.0
2017-01-24 12:20:00,6.01,6.02,6.01,6.01,267096.0,5.7477,5.7573,5.7477,5.7477,267096.0
2017-01-24 12:30:00,6.01,6.01,6.01,6.01,107160.0,5.7477,5.7477,5.7477,5.7477,107160.0
2017-01-24 12:40:00,6.01,6.01,6.01,6.01,426636.0,5.7477,5.7477,5.7477,5.7477,426636.0
2017-01-24 12:50:00,6.01,6.01,6.01,6.01,372552.0,5.7477,5.7477,5.7477,5.7477,372552.0
2017-01-24 13:00:00,6.01,6.04,6.01,6.03,1674768.0,5.7477,5.7764,5.7477,5.7669,1674768.0
2017-01-24 13:10:00,6.03,6.04,6.03,6.04,658956.0,5.7669,5.7764,5.7669,5.7764,658956.0
2017-01-24 13:20:00,6.04,6.04,6.03,6.04,769248.0,5.7764,5.7764,5.7669,5.7764,769248.0
2017-01-24 13:30:00,6.04,6.06,6.04,6.06,1094568.0,5.7764,5.7956,5.7764,5.7956,1094568.0
2017-01-24 13:40:00,6.06,6.07,6.06,6.07,746460.0,5.7956,5.8051,5.7956,5.8051,746460.0
2017-01-24 13:50:00,6.07,6.07,6.07,6.07,1119264.0,5.8051,5.8051,5.8051,5.8051,1119264.0
2017-01-24 14:00:00,6.07,6.08,6.06,6.07,339576.0,5.8051,5.8147,5.7956,5.8051,339576.0
2017-01-24 14:10:00,6.07,6.08,6.07,6.08,765012.0,5.8051,5.8147,5.8051,5.8147,765012.0
2017-01-24 14:20:00,6.08,6.08,6.07,6.07,569388.0,5.8147,5.8147,5.8051,5.8051,569388.0
2017-01-24 14:30:00,6.07,6.08,6.07,6.07,319116.0,5.8051,5.8147,5.8051,5.8051,319116.0
2017-01-24 14:40:00,6.07,6.08,6.07,6.08,550980.0,5.8051,5.8147,5.8051,5.8147,550980.0
2017-01-24 14:50:00,6.08,6.09,6.08,6.09,680532.0,5.8147,5.8242,5.8147,5.8242,680532.0
2017-01-24 15:00:00,6.09,6.11,6.09,6.1,824916.0,5.8242,5.8434,5.8242,5.8338,824916.0
2017-01-24 15:10:00,6.1,6.11,6.09,6.09,756012.0,5.8338,5.8434,5.8242,5.8242,756012.0
2017-01-24 15:20:00,6.09,6.1,6.09,6.1,604656.0,5.8242,5.8338,5.8242,5.8338,604656.0
2017-01-24 15:30:00,6.1,6.1,6.09,6.1,454500.0,5.8338,5.8338,5.8242,5.8338,454500.0
2017-01-24 15:40:00,6.09,6.1,6.09,6.09,438936.0,5.8242,5.8338,5.8242,5.8242,438936.0
2017-01-24 15:50:00,6.09,6.09,6.07,6.08,1471356.0,5.8242,5.8242,5.8051,5.8147,1471356.0
2017-01-25 09:30:00,6.19,6.2,6.18,6.2,3921348.0,5.9199,5.9294,5.9103,5.9294,3921348.0
2017-01-25 09:40:00,6.2,6.2,6.18,6.19,936936.0,5.9294,5.9294,5.9103,5.9199,936936.0
2017-01-25 09:50:00,6.19,6.2,6.18,6.2,999288.0,5.9199,5.9294,5.9103,5.9294,999288.0
2017-01-25 10:00:00,6.2,6.21,6.19,6.21,849948.0,5.9294,5.939,5.9199,5.939,849948.0
2017-01-25 10:10:00,6.21,6.21,6.2,6.2,663384.0,5.939,5.939,5.9294,5.9294,663384.0
2017-01-25 10:20:00,6.2,6.2,6.19,6.19,435480.0,5.9294,5.9294,5.9199,5.9199,435480.0
2017-01-25 10:30:00,6.2,6.21,6.2,6.2,365376.0,5.9294,5.939,5.9294,5.9294,365376.0
2017-01-25 10:40:00,6.2,6.22,6.2,6.22,500100.0,5.9294,5.9486,5.9294,5.9486,500100.0
2017-01-25 10:50:00,6.22,6.23,6.21,6.22,916908.0,5.9486,5.9581,5.939,5.9486,916908.0
2017-01-25 11:00:00,6.22,6.24,6.22,6.24,1108452.0,5.9486,5.9677,5.9486,5.9677,1108452.0
2017-01-25 11:10:00,6.24,6.24,6.23,6.23,522744.0,5.9677,5.9677,5.9581,5.9581,522744.0
2017-01-25 11:20:00,6.23,6.23,6.22,6.23,409152.0,5.9581,5.9581,5.9486,5.9581,409152.0
2017-01-25 11:30:00,6.22,6.23,6.2,6.2,1152744.0,5.9486,5.9581,5.9294,5.9294,1152744.0
2017-01-25 11:40:00,6.2,6.21,6.2,6.21,532416.0,5.9294,5.939,5.9294,5.939,532416.0
2017-01-25 11:50:00,6.21,6.21,6.2,6.21,508056.0,5.939,5.939,5.9294,5.939,508056.0
2017-01-25 12:00:00,6.21,6.22,6.21,6.22,661860.0,5.939,5.9486,5.939,5.9486,661860.0
2017-01-25 12:10:00,6.21,6.22,6.21,6.21,301908.0,5.939,5.9486,5.939,5.939,301908.0
2017-01-25 12:20:00,6.21,6.22,6.21,6.22,393000.0,5.939,5.9486,5.939,5.9486,393000.0
2017-01-25 12:30:00,6.22,6.23,6.21,6.21,329304.0,5.9486,5.9581,5.939,5.939,329304.0
2017-01-25 12:40:00,6.21,6.22,6.21,6.21,259020.0,5.939,5.9486,5.939,5.939,259020.0
2017-01-25 12:50:00,6.21,6.23,6.21,6.23,278988.0,5.939,5.9581,5.939,5.9581,278988.0
2017-01-25 13:00:00,6.23,6.24,6.23,6.23,664248.0,5.9581,5.9677,5.9581,5.9581,664248.0
2017-01-25 13:10:00,6.23,6.24,6.23,6.24,633168.0,5.9581,5.9677,5.9581,5.9677,633168.0
2017-01-25 13:20:00,6.24,6.24,6.23,6.24,241320.0,5.9677,5.9677,5.9581,5.9677,241320.0
2017-01-25 13:30:00,6.24,6.25,6.23,6.25,514860.0,5.9677,5.9773,5.9581,5.9773,514860.0
2017-01-25 13:40:00,6.25,6.26,6.25,6.25,599172.0,5.9773,5.9868,5.9773,5.9773,599172.0
2017-01-25 13:50:00,6.25,6.26,6.25,6.25,306576.0,5.9773,5.9868,5.9773,5.9773,306576.0
2017-01-25 14:00:00,6.25,6.26,6.25,6.25,374316.0,5.9773,5.9868,5.9773,5.9773,374316.0
2017-01-25 14:10:00,6.25,6.25,6.24,6.25,380352.0,5.9773,5.9773,5.9677,5.9773,380352.0
2017-01-25 14:20:00,6.25,6.25,6.25,6.25,293616.0,5.9773,5.9773,5.9773,5.9773,293616.0
2017-01-25 14:30:00,6.25,6.25,6.24,6.24,593604.0,5.9773,5.9773,5.9677,5.9677,593604.0
2017-01-25 14:40:00,6.24,6.25,6.24,6.24,351108.0,5.9677,5.9773,5.9677,5.9677,351108.0
2017-01-25 14:50:00,6.24,6.24,6.23,6.24,377580.0,5.9677,5.9677,5.9581,5.9677,377580.0
2017-01-25 15:00:00,6.24,6.25,6.24,6.24,357096.0,5.9677,5.9773,5.9677,5.9677,357096.0
2017-01-25 15:10:00,6.24,6.25,6.23,6.23,563028.0,5.9677,5.9773,5.9581,5.9581,563028.0
2017-01-25 15:20:00,6.23,6.25,6.23,6.25,269904.0,5.9581,5.9773,5.9581,5.9773,269904.0
2017-01-25 15:30:00,6.25,6.26,6.24,6.25,724788.0,5.9773,5.9868,5.9677,5.9773,724788.0
2017-01-25 15:40:00,6.25,6.26,6.25,6.26,1104660.0,5.9773,5.9868,5.9773,5.9868,1104660.0
2017-01-25 15:50:00,6.26,6.27,6.26,6.26,1377264.0,5.9868,5.9964,5.9868,5.9868,1377264.0
2017-01-26 09:30:00,6.29,6.32,6.29,6.3,2650764.0,6.0155,6.0442,6.0155,6.0251,2650764.0
2017-01-26 09:40:00,6.3,6.3,6.27,6.28,1405680.0,6.0251,6.0251,5.9964,6.006,1405680.0
2017-01-26 09:50:00,6.28,6.3,6.28,6.3,881868.0,6.006,6.0251,6.006,6.0251,881868.0
2017-01-26 10:00:00,6.29,6.29,6.27,6.29,587304.0,6.0155,6.0155,5.9964,6.0155,587304.0
2017-01-26 10:10:00,6.29,6.3,6.29,6.29,491064.0,6.0155,6.0251,6.0155,6.0155,491064.0
2017-01-26 10:20:00,6.29,6.29,6.26,6.26,1766712.0,6.0155,6.0155,5.9868,5.9868,1766712.0
2017-01-26 10:30:00,6.26,6.28,6.26,6.28,959412.0,5.9868,6.006,5.9868,6.006,959412.0
2017-01-26 10:40:00,6.28,6.28,6.26,6.27,1039788.0,6.006,6.006,5.9868,5.9964,1039788.0
2017-01-26 10:50:00,6.27,6.28,6.26,6.26,862656.0,5.9964,6.006,5.9868,5.9868,862656.0
2017-01-26 11:00:00,6.26,6.27,6.25,6.26,1078512.0,5.9868,5.9964,5.9773,5.9868,1078512.0
2017-01-26 11:10:00,6.27,6.28,6.27,6.27,624264.0,5.9964,6.006,5.9964,5.9964,624264.0
2017-01-26 11:20:00,6.27,6.28,6.26,6.28,265068.0,5.9964,6.006,5.9868,6.006,265068.0
2017-01-26 11:30:00,6.28,6.29,6.27,6.28,645036.0,6.006,6.0155,5.9964,6.006,645036.0
2017-01-26 11:40:00,6.28,6.29,6.28,6.29,516792.0,6.006,6.0155,6.006,6.0155,516792.0
2017-01-26 11:50:00,6.28,6.28,6.27,6.28,479496.0,6.006,6.006,5.9964,6.006,479496.0
2017-01-26 12:00:00,6.27,6.28,6.27,6.28,321456.0,5.9964,6.006,5.9964,6.006,321456.0
2017-01-26 12:10:00,6.28,6.29,6.28,6.29,201132.0,6.006,6.0155,6.006,6.0155,201132.0
2017-01-26 12:20:00,6.29,6.29,6.28,6.28,204780.0,6.0155,6.0155,6.006,6.006,204780.0
2017-01-26 12:30:00,6.28,6.29,6.27,6.29,331728.0,6.006,6.0155,5.9964,6.0155,331728.0
2017-01-26 12:40:00,6.28,6.29,6.28,6.29,383316.0,6.006,6.0155,6.006,6.0155,383316.0
2017-01-26 12:50:00,6.29,6.29,6.28,6.28,349716.0,6.0155,6.0155,6.006,6.006,349716.0
2017-01-26 13:00:00,6.28,6.29,6.28,6.29,454512.0,6.006,6.0155,6.006,6.0155,454512.0
2017-01-26 13:10:00,6.29,6.29,6.27,6.27,389940.0,6.0155,6.0155,5.9964,5.9964,389940.0
2017-01-26 13:20:00,6.27,6.28,6.26,6.27,716604.0,5.9964,6.006,5.9868,5.9964,716604.0
2017-01-26 13:30:00,6.27,6.28,6.27,6.27,193884.0,5.9964,6.006,5.9964,5.9964,193884.0
2017-01-26 13:40:00,6.27,6.28,6.27,6.28,277044.0,5.9964,6.006,5.9964,6.006,277044.0
2017-01-26 13:50:00,6.28,6.28,6.27,6.28,87600.0,6.006,6.006,5.9964,6.006,87600.0
2017-01-26 14:00:00,6.28,6.29,6.28,6.29,373572.0,6.006,6.0155,6.006,6.0155,373572.0
2017-01-26 14:10:00,6.29,6.3,6.29,6.3,583764.0,6.0155,6.0251,6.0155,6.0251,583764.0
2017-01-26 14:20:00,6.3,6.31,6.29,6.31,1159956.0,6.0251,6.0346,6.0155,6.0346,1159956.0
2017-01-26 14:30:00,6.31,6.31,6.3,6.3,156888.0,6.0346,6.0346,6.0251,6.0251,156888.0
2017-01-26 14:40:00,6.3,6.31,6.3,6.3,283176.0,6.0251,6.0346,6.0251,6.0251,283176.0
2017-01-26 14:50:00,6.3,6.3,6.29,6.29,254424.0,6.0251,6.0251,6.0155,6.0155,254424.0
2017-01-26 15:00:00,6.29,6.29,6.28,6.28,292020.0,6.0155,6.0155,6.006,6.006,292020.0
2017-01-26 15:10:00,6.28,6.29,6.28,6.28,244020.0,6.006,6.0155,6.006,6.006,244020.0
2017-01-26 15:20:00,6.28,6.29,6.28,6.29,384900.0,6.006,6.0155,6.006,6.0155,384900.0
2017-01-26 15:30:00,6.29,6.3,6.28,6.29,301380.0,6.0155,6.0251,6.006,6.0155,301380.0
2017-01-26 15:40:00,6.29,6.29,6.27,6.28,440424.0,6.0155,6.0155,5.9964,6.006,440424.0
2017-01-26 15:50:00,6.29,6.29,6.28,6.28,705168.0,6.0155,6.0155,6.006,6.006,705168.0
2017-01-27 09:30:00,6.32,6.34,6.3,6.3,1926180.0,6.0442,6.0633,6.0251,6.0251,1926180.0
2017-01-27 09:40:00,6.31,6.31,6.28,6.28,1066692.0,6.0346,6.0346,6.006,6.006,1066692.0
2017-01-27 09:50:00,6.28,6.29,6.27,6.28,841212.0,6.006,6.0155,5.9964,6.006,841212.0
2017-01-27 10:00:00,6.28,6.29,6.26,6.26,758784.0,6.006,6.0155,5.9868,5.9868,758784.0
2017-01-27 10:10:00,6.26,6.28,6.26,6.27,895584.0,5.9868,6.006,5.9868,5.9964,895584.0
2017-01-27 10:20:00,6.27,6.29,6.27,6.28,840240.0,5.9964,6.0155,5.9964,6.006,840240.0
2017-01-27 10:30:00,6.28,6.3,6.28,6.29,394524.0,6.006,6.0251,6.006,6.0155,394524.0
2017-01-27 10:40:00,6.29,6.31,6.29,6.3,657360.0,6.0155,6.0346,6.0155,6.0251,657360.0
2017-01-27 10:50:00,6.3,6.3,6.29,6.3,89208.0,6.0251,6.0251,6.0155,6.0251,89208.0
2017-01-27 11:00:00,6.3,6.31,6.28,6.3,500388.0,6.0251,6.0346,6.006,6.0251,500388.0
2017-01-27 11:10:00,6.3,6.31,6.3,6.31,354420.0,6.0251,6.0346,6.0251,6.0346,354420.0
2017-01-27 11:20:00,6.31,6.31,6.3,6.31,164880.0,6.0346,6.0346,6.0251,6.0346,164880.0
2017-01-27 11:30:00,6.31,6.31,6.3,6.31,132600.0,6.0346,6.0346,6.0251,6.0346,132600.0
2017-01-27 11:40:00,6.3,6.3,6.3,6.3,217308.0,6.0251,6.0251,6.0251,6.0251,217308.0
2017-01-27 11:50:00,6.3,6.31,6.29,6.3,317868.0,6.0251,6.0346,6.0155,6.0251,317868.0
2017-01-27 12:00:00,6.3,6.31,6.3,6.31,301764.0,6.0251,6.0346,6.0251,6.0346,301764.0
2017-01-27 12:10:00,6.31,6.32,6.31,6.31,156336.0,6.0346,6.0442,6.0346,6.0346,156336.0
2017-01-27 12:20:00,6.31,6.32,6.31,6.31,415032.0,6.0346,6.0442,6.0346,6.0346,415032.0
2017-01-27 12:30:00,6.31,6.31,6.31,6.31,42312.0,6.0346,6.0346,6.0346,6.0346,42312.0
2017-01-27 12:40:00,6.31,6.31,6.3,6.31,175512.0,6.0346,6.0346,6.0251,6.0346,175512.0
2017-01-27 12:50:00,6.31,6.32,6.31,6.32,181272.0,6.0346,6.0442,6.0346,6.0442,181272.0
2017-01-27 13:00:00,6.32,6.32,6.31,6.31,54960.0,6.0442,6.0442,6.0346,6.0346,54960.0
2017-01-27 13:10:00,6.31,6.31,6.31,6.31,117060.0,6.0346,6.0346,6.0346,6.0346,117060.0
2017-01-27 13:20:00,6.31,6.31,6.3,6.3,34080.0,6.0346,6.0346,6.0251,6.0251,34080.0
2017-01-27 13:30:00,6.31,6.31,6.3,6.31,161352.0,6.0346,6.0346,6.0251,6.0346,161352.0
2017-01-27 13:40:00,6.31,6.31,6.3,6.31,181440.0,6.0346,6.0346,6.0251,6.0346,181440.0
2017-01-27 13:50:00,6.31,6.31,6.3,6.3,352284.0,6.0346,6.0346,6.0251,6.0251,352284.0
2017-01-27 14:00:00,6.3,6.3,6.3,6.3,89040.0,6.0251,6.0251,6.0251,6.0251,89040.0
2017-01-27 14:10:00,6.3,6.3,6.29,6.3,373428.0,6.0251,6.0251,6.0155,6.0251,373428.0
2017-01-27 14:20:00,6.3,6.31,6.3,6.3,417252.0,6.0251,6.0346,6.0251,6.0251,417252.0
2017-01-27 14:30:00,6.3,6.31,6.3,6.31,260640.0,6.0251,6.0346,6.0251,6.0346,260640.0
2017-01-27 14:40:00,6.31,6.31,6.3,6.3,123000.0,6.0346,6.0346,6.0251,6.0251,123000.0
2017-01-27 14:50:00,6.31,6.31,6.3,6.31,183240.0,6.0346,6.0346,6.0251,6.0346,183240.0
2017-01-27 15:00:00,6.31,6.31,6.3,6.3,146688.0,6.0346,6.0346,6.0251,6.0251,146688.0
2017-01-27 15:10:00,6.31,6.31,6.3,6.3,185580.0,6.0346,6.0346,6.0251,6.0251,185580.0
2017-01-27 15:20:00,6.3,6.3,6.28,6.29,295920.0,6.0251,6.0251,6.006,6.0155,295920.0
2017-01-27 15:30:00,6.29,6.3,6.29,6.29,289944.0,6.0155,6.0251,6.0155,6.0155,289944.0
2017-01-27 15:40:00,6.3,6.3,6.29,6.3,323904.0,6.0251,6.0251,6.0155,6.0251,323904.0
2017-01-27 15:50:00,6.3,6.32,6.3,6.32,1635768.0,6.0251,6.0442,6.0251,6.0442,1635768.0
2017-01-30 09:30:00,6.25,6.25,6.17,6.17,3089112.0,5.9773,5.9773,5.9008,5.9008,3089112.0
2017-01-30 09:40:00,6.17,6.18,6.12,6.13,3805788.0,5.9008,5.9103,5.8529,5.8625,3805788.0
2017-01-30 09:50:00,6.13,6.15,6.11,6.13,2019300.0,5.8625,5.8816,5.8434,5.8625,2019300.0
2017-01-30 10:00:00,6.13,6.14,6.1,6.11,1744680.0,5.8625,5.8721,5.8338,5.8434,1744680.0
2017-01-30 10:10:00,6.12,6.12,6.07,6.07,2410056.0,5.8529,5.8529,5.8051,5.8051,2410056.0
2017-01-30 10:20:00,6.07,6.11,6.07,6.1,1025100.0,5.8051,5.8434,5.8051,5.8338,1025100.0
2017-01-30 10:30:00,6.1,6.11,6.08,6.08,602580.0,5.8338,5.8434,5.8147,5.8147,602580.0
2017-01-30 10:40:00,6.09,6.1,6.08,6.08,576252.0,5.8242,5.8338,5.8147,5.8147,576252.0
2017-01-30 10:50:00,6.08,6.09,6.07,6.09,699576.0,5.8147,5.8242,5.8051,5.8242,699576.0
2017-01-30 11:00:00,6.09,6.11,6.07,6.11,744060.0,5.8242,5.8434,5.8051,5.8434,744060.0
2017-01-30 11:10:00,6.11,6.13,6.11,6.12,1046952.0,5.8434,5.8625,5.8434,5.8529,1046952.0
2017-01-30 11:20:00,6.13,6.13,6.11,6.11,725688.0,5.8625,5.8625,5.8434,5.8434,725688.0
2017-01-30 11:30:00,6.11,6.13,6.1,6.13,770004.0,5.8434,5.8625,5.8338,5.8625,770004.0
2017-01-30 11:40:00,6.13,6.14,6.13,6.14,1319700.0,5.8625,5.8721,5.8625,5.8721,1319700.0
2017-01-30 11:50:00,6.14,6.15,6.13,6.15,592092.0,5.8721,5.8816,5.8625,5.8816,592092.0
2017-01-30 12:00:00,6.15,6.15,6.14,6.14,1790940.0,5.8816,5.8816,5.8721,5.8721,1790940.0
2017-01-30 12:10:00,6.14,6.15,6.13,6.14,607512.0,5.8721,5.8816,5.8625,5.8721,607512.0
2017-01-30 12:20:00,6.14,6.14,6.13,6.14,354504.0,5.8721,5.8721,5.8625,5.8721,354504.0
2017-01-30 12:30:00,6.13,6.13,6.12,6.13,609600.0,5.8625,5.8625,5.8529,5.8625,609600.0
2017-01-30 12:40:00,6.13,6.13,6.11,6.12,594564.0,5.8625,5.8625,5.8434,5.8529,594564.0
2017-01-30 12:50:00,6.11,6.12,6.11,6.12,509160.0,5.8434,5.8529,5.8434,5.8529,509160.0
2017-01-30 13:00:00,6.12,6.14,6.12,6.13,288828.0,5.8529,5.8721,5.8529,5.8625,288828.0
2017-01-30 13:10:00,6.13,6.14,6.12,6.12,680184.0,5.8625,5.8721,5.8529,5.8529,680184.0
2017-01-30 13:20:00,6.12,6.12,6.11,6.12,308532.0,5.8529,5.8529,5.8434,5.8529,308532.0
2017-01-30 13:30:00,6.13,6.13,6.11,6.11,96024.0,5.8625,5.8625,5.8434,5.8434,96024.0
2017-01-30 13:40:00,6.12,6.13,6.11,6.12,138840.0,5.8529,5.8625,5.8434,5.8529,138840.0
2017-01-30 13:50:00,6.12,6.12,6.11,6.12,290232.0,5.8529,5.8529,5.8434,5.8529,290232.0
2017-01-30 14:00:00,6.12,6.13,6.12,6.13,266772.0,5.8529,5.8625,5.8529,5.8625,266772.0
2017-01-30 14:10:00,6.13,6.14,6.13,6.13,160872.0,5.8625,5.8721,5.8625,5.8625,160872.0
2017-01-30 14:20:00,6.14,6.16,6.13,6.15,578424.0,5.8721,5.8912,5.8625,5.8816,578424.0
2017-01-30 14:30:00,6.15,6.16,6.15,6.15,805404.0,5.8816,5.8912,5.8816,5.8816,805404.0
2017-01-30 14:40:00,6.15,6.15,6.14,6.14,594696.0,5.8816,5.8816,5.8721,5.8721,594696.0
2017-01-30 14:50:00,6.14,6.16,6.14,6.16,458304.0,5.8721,5.8912,5.8721,5.8912,458304.0
2017-01-30 15:00:00,6.16,6.16,6.13,6.14,398028.0,5.8912,5.8912,5.8625,5.8721,398028.0
2017-01-30 15:10:00,6.14,6.14,6.13,6.14,241968.0,5.8721,5.8721,5.8625,5.8721,241968.0
2017-01-30 15:20:00,6.14,6.14,6.13,6.13,433032.0,5.8721,5.8721,5.8625,5.8625,433032.0
2017-01-30 15:30:00,6.13,6.15,6.13,6.13,381480.0,5.8625,5.8816,5.8625,5.8625,381480.0
2017-01-30 15:40:00,6.13,6.16,6.13,6.16,1425108.0,5.8625,5.8912,5.8625,5.8912,1425108.0
2017-01-30 15:50:00,6.16,6.18,6.16,6.18,2499012.0,5.8912,5.9103,5.8912,5.9103,2499012.0
2017-01-31 09:30:00,6.11,6.13,6.09,6.1,2232636.0,5.8434,5.8625,5.8242,5.8338,2232636.0
2017-01-31 09:40:00,6.1,6.1,6.08,6.1,1406484.0,5.8338,5.8338,5.8147,5.8338,1406484.0
2017-01-31 09:50:00,6.1,6.1,6.07,6.09,927348.0,5.8338,5.8338,5.8051,5.8242,927348.0
2017-01-31 10:00:00,6.09,6.09,6.05,6.06,1717596.0,5.8242,5.8242,5.786,5.7956,1717596.0
2017-01-31 10:10:00,6.06,6.11,6.06,6.1,1103292.0,5.7956,5.8434,5.7956,5.8338,1103292.0
2017-01-31 10:20:00,6.1,6.12,6.09,6.09,693396.0,5.8338,5.8529,5.8242,5.8242,693396.0
2017-01-31 10:30:00,6.09,6.11,6.08,6.09,871656.0,5.8242,5.8434,5.8147,5.8242,871656.0
2017-01-31 10:40:00,6.08,6.09,6.05,6.05,1058304.0,5.8147,5.8242,5.786,5.786,1058304.0
2017-01-31 10:50:00,6.06,6.08,6.06,6.06,441384.0,5.7956,5.8147,5.7956,5.7956,441384.0
2017-01-31 11:00:00,6.06,6.08,6.06,6.07,390120.0,5.7956,5.8147,5.7956,5.8051,390120.0
2017-01-31 11:10:00,6.07,6.08,6.07,6.07,331740.0,5.8051,5.8147,5.8051,5.8051,331740.0
2017-01-31 11:20:00,6.07,6.07,6.05,6.05,614328.0,5.8051,5.8051,5.786,5.786,614328.0
2017-01-31 11:30:00,6.05,6.06,6.03,6.03,1387908.0,5.786,5.7956,5.7669,5.7669,1387908.0
2017-01-31 11:40:00,6.03,6.04,6.03,6.03,1021356.0,5.7669,5.7764,5.7669,5.7669,1021356.0
2017-01-31 11:50:00,6.04,6.04,6.03,6.03,348060.0,5.7764,5.7764,5.7669,5.7669,348060.0
2017-01-31 12:00:00,6.03,6.04,6.02,6.04,452736.0,5.7669,5.7764,5.7573,5.7764,452736.0
2017-01-31 12:10:00,6.04,6.06,6.04,6.05,476280.0,5.7764,5.7956,5.7764,5.786,476280.0
2017-01-31 12:20:00,6.06,6.06,6.05,6.06,237996.0,5.7956,5.7956,5.786,5.7956,237996.0
2017-01-31 12:30:00,6.06,6.06,6.05,6.05,329052.0,5.7956,5.7956,5.786,5.786,329052.0
2017-01-31 12:40:00,6.05,6.07,6.05,6.06,288240.0,5.786,5.8051,5.786,5.7956,288240.0
2017-01-31 12:50:00,6.06,6.07,6.06,6.06,365772.0,5.7956,5.8051,5.7956,5.7956,365772.0
2017-01-31 13:00:00,6.06,6.06,6.05,6.06,273948.0,5.7956,5.7956,5.786,5.7956,273948.0
2017-01-31 13:10:00,6.06,6.06,6.04,6.05,483072.0,5.7956,5.7956,5.7764,5.786,483072.0
2017-01-31 13:20:00,6.05,6.07,6.05,6.07,581628.0,5.786,5.8051,5.786,5.8051,581628.0
2017-01-31 13:30:00,6.07,6.07,6.06,6.06,346188.0,5.8051,5.8051,5.7956,5.7956,346188.0
2017-01-31 13:40:00,6.06,6.06,6.05,6.05,129012.0,5.7956,5.7956,5.786,5.786,129012.0
2017-01-31 13:50:00,6.05,6.05,6.04,6.04,798864.0,5.786,5.786,5.7764,5.7764,798864.0
2017-01-31 14:00:00,6.04,6.05,6.04,6.05,256032.0,5.7764,5.786,5.7764,5.786,256032.0
2017-01-31 14:10:00,6.05,6.06,6.05,6.05,358164.0,5.786,5.7956,5.786,5.786,358164.0
2017-01-31 14:20:00,6.06,6.07,6.06,6.07,462576.0,5.7956,5.8051,5.7956,5.8051,462576.0
2017-01-31 14:30:00,6.07,6.08,6.06,6.08,369972.0,5.8051,5.8147,5.7956,5.8147,369972.0
2017-01-31 14:40:00,6.08,6.09,6.07,6.09,641820.0,5.8147,5.8242,5.8051,5.8242,641820.0
2017-01-31 14:50:00,6.09,6.1,6.08,6.1,335088.0,5.8242,5.8338,5.8147,5.8338,335088.0
2017-01-31 15:00:00,6.1,6.1,6.09,6.09,495972.0,5.8338,5.8338,5.8242,5.8242,495972.0
2017-01-31 15:10:00,6.1,6.11,6.1,6.11,799176.0,5.8338,5.8434,5.8338,5.8434,799176.0
2017-01-31 15:20:00,6.11,6.12,6.11,6.11,1436568.0,5.8434,5.8529,5.8434,5.8434,1436568.0
2017-01-31 15:30:00,6.11,6.12,6.11,6.12,480708.0,5.8434,5.8529,5.8434,5.8529,480708.0
2017-01-31 15:40:00,6.12,6.13,6.12,6.12,927072.0,5.8529,5.8625,5.8529,5.8529,927072.0
2017-01-31 15:50:00,6.12,6.13,6.12,6.13,1426260.0,5.8529,5.8625,5.8529,5.8625,1426260.0
2017-02-01 09:30:00,6.25,6.29,6.25,6.28,4646052.0,5.9773,6.0155,5.9773,6.006,4646052.0
2017-02-01 09:40:00,6.28,6.28,6.25,6.26,1971276.0,6.006,6.006,5.9773,5.9868,1971276.0
2017-02-01 09:50:00,6.26,6.26,6.25,6.25,861888.0,5.9868,5.9868,5.9773,5.9773,861888.0
2017-02-01 10:00:00,6.25,6.27,6.21,6.23,2110776.0,5.9773,5.9964,5.939,5.9581,2110776.0
2017-02-01 10:10:00,6.23,6.23,6.21,6.23,629328.0,5.9581,5.9581,5.939,5.9581,629328.0
2017-02-01 10:20:00,6.23,6.23,6.22,6.23,454560.0,5.9581,5.9581,5.9486,5.9581,454560.0
2017-02-01 10:30:00,6.23,6.24,6.18,6.18,873192.0,5.9581,5.9677,5.9103,5.9103,873192.0
2017-02-01 10:40:00,6.18,6.2,6.18,6.2,533580.0,5.9103,5.9294,5.9103,5.9294,533580.0
2017-02-01 10:50:00,6.2,6.21,6.18,6.19,717876.0,5.9294,5.939,5.9103,5.9199,717876.0
2017-02-01 11:00:00,6.19,6.21,6.19,6.21,676860.0,5.9199,5.939,5.9199,5.939,676860.0
2017-02-01 11:10:00,6.2,6.21,6.2,6.2,309216.0,5.9294,5.939,5.9294,5.9294,309216.0
2017-02-01 11:20:00,6.2,6.2,6.18,6.19,634584.0,5.9294,5.9294,5.9103,5.9199,634584.0
2017-02-01 11:30:00,6.19,6.2,6.18,6.2,363192.0,5.9199,5.9294,5.9103,5.9294,363192.0
2017-02-01 11:40:00,6.19,6.2,6.18,6.18,1241676.0,5.9199,5.9294,5.9103,5.9103,1241676.0
2017-02-01 11:50:00,6.18,6.2,6.17,6.2,557676.0,5.9103,5.9294,5.9008,5.9294,557676.0
2017-02-01 12:00:00,6.2,6.21,6.19,6.21,407664.0,5.9294,5.939,5.9199,5.939,407664.0
2017-02-01 12:10:00,6.21,6.21,6.2,6.2,687120.0,5.939,5.939,5.9294,5.9294,687120.0
2017-02-01 12:20:00,6.2,6.22,6.2,6.22,324612.0,5.9294,5.9486,5.9294,5.9486,324612.0
2017-02-01 12:30:00,6.22,6.23,6.22,6.23,968076.0,5.9486,5.9581,5.9486,5.9581,968076.0
2017-02-01 12:40:00,6.23,6.24,6.23,6.23,375672.0,5.9581,5.9677,5.9581,5.9581,375672.0
2017-02-01 12:50:00,6.23,6.23,6.23,6.23,201180.0,5.9581,5.9581,5.9581,5.9581,201180.0
2017-02-01 13:00:00,6.23,6.24,6.22,6.24,292212.0,5.9581,5.9677,5.9486,5.9677,292212.0
2017-02-01 13:10:00,6.24,6.24,6.23,6.24,324072.0,5.9677,5.9677,5.9581,5.9677,324072.0
2017-02-01 13:20:00,6.23,6.24,6.23,6.23,131616.0,5.9581,5.9677,5.9581,5.9581,131616.0
2017-02-01 13:30:00,6.23,6.23,6.22,6.22,243552.0,5.9581,5.9581,5.9486,5.9486,243552.0
2017-02-01 13:40:00,6.23,6.23,6.22,6.23,213600.0,5.9581,5.9581,5.9486,5.9581,213600.0
2017-02-01 13:50:00,6.23,6.23,6.2,6.22,585768.0,5.9581,5.9581,5.9294,5.9486,585768.0
2017-02-01 14:00:00,6.2,6.25,6.2,6.23,1625904.0,5.9294,5.9773,5.9294,5.9581,1625904.0
2017-02-01 14:10:00,6.24,6.27,6.24,6.26,1925556.0,5.9677,5.9964,5.9677,5.9868,1925556.0
2017-02-01 14:20:00,6.27,6.27,6.25,6.26,878376.0,5.9964,5.9964,5.9773,5.9868,878376.0
2017-02-01 14:30:00,6.27,6.27,6.23,6.24,793188.0,5.9964,5.9964,5.9581,5.9677,793188.0
2017-02-01 14:40:00,6.24,6.24,6.22,6.24,1172880.0,5.9677,5.9677,5.9486,5.9677,1172880.0
2017-02-01 14:50:00,6.24,6.25,6.23,6.25,445164.0,5.9677,5.9773,5.9581,5.9773,445164.0
2017-02-01 15:00:00,6.25,6.27,6.25,6.26,902748.0,5.9773,5.9964,5.9773,5.9868,902748.0
2017-02-01 15:10:00,6.26,6.27,6.25,6.26,570552.0,5.9868,5.9964,5.9773,5.9868,570552.0
2017-02-01 15:20:00,6.26,6.28,6.26,6.28,833928.0,5.9868,6.006,5.9868,6.006,833928.0
2017-02-01 15:30:00,6.28,6.28,6.27,6.28,301140.0,6.006,6.006,5.9964,6.006,301140.0
2017-02-01 15:40:00,6.28,6.28,6.26,6.27,1572432.0,6.006,6.006,5.9868,5.9964,1572432.0
2017-02-01 15:50:00,6.27,6.27,6.25,6.26,1746144.0,5.9964,5.9964,5.9773,5.9868,1746144.0
2017-02-02 09:30:00,6.22,6.23,6.17,6.21,2956260.0,5.9486,5.9581,5.9008,5.939,2956260.0
2017-02-02 09:40:00,6.21,6.25,6.2,6.25,1921140.0,5.939,5.9773,5.9294,5.9773,1921140.0
2017-02-02 09:50:00,6.25,6.28,6.24,6.28,1207752.0,5.9773,6.006,5.9677,6.006,1207752.0
2017-02-02 10:00:00,6.27,6.28,6.25,6.26,1002324.0,5.9964,6.006,5.9773,5.9868,1002324.0
2017-02-02 10:10:00,6.26,6.28,6.26,6.26,982992.0,5.9868,6.006,5.9868,5.9868,982992.0
2017-02-02 10:20:00,6.26,6.26,6.24,6.25,409296.0,5.9868,5.9868,5.9677,5.9773,409296.0
2017-02-02 10:30:00,6.25,6.26,6.25,6.25,310332.0,5.9773,5.9868,5.9773,5.9773,310332.0
2017-02-02 10:40:00,6.25,6.26,6.25,6.26,162432.0,5.9773,5.9868,5.9773,5.9868,162432.0
2017-02-02 10:50:00,6.26,6.29,6.25,6.29,761016.0,5.9868,6.0155,5.9773,6.0155,761016.0
2017-02-02 11:00:00,6.29,6.3,6.28,6.28,794592.0,6.0155,6.0251,6.006,6.006,794592.0
2017-02-02 11:10:00,6.29,6.29,6.28,6.29,445644.0,6.0155,6.0155,6.006,6.0155,445644.0
2017-02-02 11:20:00,6.29,6.29,6.27,6.27,589608.0,6.0155,6.0155,5.9964,5.9964,589608.0
2017-02-02 11:30:00,6.27,6.28,6.27,6.27,358680.0,5.9964,6.006,5.9964,5.9964,358680.0
2017-02-02 11:40:00,6.27,6.27,6.24,6.24,633384.0,5.9964,5.9964,5.9677,5.9677,633384.0
2017-02-02 11:50:00,6.24,6.24,6.21,6.21,591360.0,5.9677,5.9677,5.939,5.939,591360.0
2017-02-02 12:00:00,6.21,6.22,6.21,6.21,1057608.0,5.939,5.9486,5.939,5.939,1057608.0
2017-02-02 12:10:00,6.21,6.22,6.21,6.21,612564.0,5.939,5.9486,5.939,5.939,612564.0
2017-02-02 12:20:00,6.22,6.23,6.21,6.23,155508.0,5.9486,5.9581,5.939,5.9581,155508.0
2017-02-02 12:30:00,6.22,6.23,6.22,6.23,852084.0,5.9486,5.9581,5.9486,5.9581,852084.0
2017-02-02 12:40:00,6.23,6.25,6.23,6.25,444096.0,5.9581,5.9773,5.9581,5.9773,444096.0
2017-02-02 12:50:00,6.25,6.25,6.23,6.23,367752.0,5.9773,5.9773,5.9581,5.9581,367752.0
2017-02-02 13:00:00,6.24,6.24,6.23,6.23,193056.0,5.9677,5.9677,5.9581,5.9581,193056.0
2017-02-02 13:10:00,6.23,6.23,6.23,6.23,163620.0,5.9581,5.9581,5.9581,5.9581,163620.0
2017-02-02 13:20:00,6.23,6.23,6.21,6.22,234780.0,5.9581,5.9581,5.939,5.9486,234780.0
2017-02-02 13:30:00,6.22,6.22,6.22,6.22,394536.0,5.9486,5.9486,5.9486,5.9486,394536.0
2017-02-02 13:40:00,6.22,6.25,6.22,6.24,879240.0,5.9486,5.9773,5.9486,5.9677,879240.0
2017-02-02 13:50:00,6.25,6.25,6.24,6.25,262140.0,5.9773,5.9773,5.9677,5.9773,262140.0
2017-02-02 14:00:00,6.24,6.24,6.23,6.24,207744.0,5.9677,5.9677,5.9581,5.9677,207744.0
2017-02-02 14:10:00,6.24,6.24,6.22,6.23,617100.0,5.9677,5.9677,5.9486,5.9581,617100.0
2017-02-02 14:20:00,6.22,6.22,6.21,6.21,484872.0,5.9486,5.9486,5.939,5.939,484872.0
2017-02-02 14:30:00,6.21,6.22,6.2,6.22,599052.0,5.939,5.9486,5.9294,5.9486,599052.0
2017-02-02 14:40:00,6.22,6.23,6.2,6.2,425784.0,5.9486,5.9581,5.9294,5.9294,425784.0
2017-02-02 14:50:00,6.21,6.22,6.2,6.22,544380.0,5.939,5.9486,5.9294,5.9486,544380.0
2017-02-02 15:00:00,6.22,6.23,6.22,6.23,688128.0,5.9486,5.9581,5.9486,5.9581,688128.0
2017-02-02 15:10:00,6.23,6.23,6.22,6.23,611004.0,5.9581,5.9581,5.9486,5.9581,611004.0
2017-02-02 15:20:00,6.23,6.24,6.23,6.24,670428.0,5.9581,5.9677,5.9581,5.9677,670428.0
2017-02-02 15:30:00,6.24,6.25,6.23,6.23,847224.0,5.9677,5.9773,5.9581,5.9581,847224.0
2017-02-02 15:40:00,6.23,6.24,6.23,6.24,816456.0,5.9581,5.9677,5.9581,5.9677,816456.0
2017-02-02 15:50:00,6.24,6.25,6.23,6.24,1882116.0,5.9677,5.9773,5.9581,5.9677,1882116.0
2017-02-03 09:30:00,6.26,6.29,6.25,6.28,2744088.0,5.9868,6.0155,5.9773,6.006,2744088.0
2017-02-03 09:40:00,6.28,6.29,6.25,6.27,1655340.0,6.006,6.0155,5.9773,5.9964,1655340.0
2017-02-03 09:50:00,6.27,6.28,6.26,6.27,584508.0,5.9964,6.006,5.9868,5.9964,584508.0
2017-02-03 10:00:00,6.27,6.28,6.26,6.27,1463304.0,5.9964,6.006,5.9868,5.9964,1463304.0
2017-02-03 10:10:00,6.27,6.28,6.26,6.28,705996.0,5.9964,6.006,5.9868,6.006,705996.0
2017-02-03 10:20:00,6.28,6.31,6.27,6.29,2122728.0,6.006,6.0346,5.9964,6.0155,2122728.0
2017-02-03 10:30:00,6.3,6.3,6.27,6.27,340248.0,6.0251,6.0251,5.9964,5.9964,340248.0
2017-02-03 10:40:00,6.28,6.29,6.27,6.29,380760.0,6.006,6.0155,5.9964,6.0155,380760.0
2017-02-03 10:50:00,6.29,6.29,6.28,6.28,660648.0,6.0155,6.0155,6.006,6.006,660648.0
2017-02-03 11:00:00,6.28,6.3,6.28,6.3,1152504.0,6.006,6.0251,6.006,6.0251,1152504.0
2017-02-03 11:10:00,6.29,6.3,6.28,6.28,690816.0,6.0155,6.0251,6.006,6.006,690816.0
2017-02-03 11:20:00,6.28,6.28,6.26,6.27,999984.0,6.006,6.006,5.9868,5.9964,999984.0
2017-02-03 11:30:00,6.26,6.27,6.25,6.26,671280.0,5.9868,5.9964,5.9773,5.9868,671280.0
2017-02-03 11:40:00,6.26,6.26,6.24,6.25,374904.0,5.9868,5.9868,5.9677,5.9773,374904.0
2017-02-03 11:50:00,6.25,6.26,6.25,6.26,363048.0,5.9773,5.9868,5.9773,5.9868,363048.0
2017-02-03 12:00:00,6.26,6.27,6.26,6.27,521772.0,5.9868,5.9964,5.9868,5.9964,521772.0
2017-02-03 12:10:00,6.27,6.27,6.27,6.27,191088.0,5.9964,5.9964,5.9964,5.9964,191088.0
2017-02-03 12:20:00,6.27,6.28,6.27,6.27,766320.0,5.9964,6.006,5.9964,5.9964,766320.0
2017-02-03 12:30:00,6.27,6.28,6.27,6.28,128268.0,5.9964,6.006,5.9964,6.006,128268.0
2017-02-03 12:40:00,6.27,6.28,6.27,6.28,131412.0,5.9964,6.006,5.9964,6.006,131412.0
2017-02-03 12:50:00,6.28,6.28,6.27,6.27,182508.0,6.006,6.006,5.9964,5.9964,182508.0
2017-02-03 13:00:00,6.27,6.27,6.26,6.27,280200.0,5.9964,5.9964,5.9868,5.9964,280200.0
2017-02-03 13:10:00,6.27,6.27,6.26,6.27,192792.0,5.9964,5.9964,5.9868,5.9964,192792.0
2017-02-03 13:20:00,6.27,6.28,6.27,6.28,159972.0,5.9964,6.006,5.9964,6.006,159972.0
2017-02-03 13:30:00,6.28,6.28,6.26,6.27,249732.0,6.006,6.006,5.9868,5.9964,249732.0
2017-02-03 13:40:00,6.27,6.27,6.26,6.27,133632.0,5.9964,5.9964,5.9868,5.9964,133632.0
2017-02-03 13:50:00,6.27,6.27,6.27,6.27,265008.0,5.9964,5.9964,5.9964,5.9964,265008.0
2017-02-03 14:00:00,6.27,6.27,6.27,6.27,28848.0,5.9964,5.9964,5.9964,5.9964,28848.0
2017-02-03 14:10:00,6.28,6.28,6.27,6.27,122580.0,6.006,6.006,5.9964,5.9964,122580.0
2017-02-03 14:20:00,6.28,6.28,6.27,6.28,102108.0,6.006,6.006,5.9964,6.006,102108.0
2017-02-03 14:30:00,6.28,6.28,6.28,6.28,144924.0,6.006,6.006,6.006,6.006,144924.0
2017-02-03 14:40:00,6.28,6.29,6.28,6.28,254868.0,6.006,6.0155,6.006,6.006,254868.0
2017-02-03 14:50:00,6.28,6.29,6.28,6.28,220188.0,6.006,6.0155,6.006,6.006,220188.0
2017-02-03 15:00:00,6.28,6.29,6.28,6.29,354132.0,6.006,6.0155,6.006,6.0155,354132.0
2017-02-03 15:10:00,6.29,6.3,6.29,6.29,841404.0,6.0155,6.0251,6.0155,6.0155,841404.0
2017-02-03 15:20:00,6.29,6.29,6.28,6.29,244884.0,6.0155,6.0155,6.006,6.0155,244884.0
2017-02-03 15:30:00,6.29,6.29,6.28,6.29,197772.0,6.0155,6.0155,6.006,6.0155,197772.0
2017-02-03 15:40:00,6.28,6.29,6.28,6.29,549072.0,6.006,6.0155,6.006,6.0155,549072.0
2017-02-03 15:50:00,6.29,6.29,6.28,6.29,1325460.0,6.0155,6.0155,6.006,6.0155,1325460.0
2017-02-06 09:30:00,6.26,6.27,6.24,6.27,1916952.0,5.9868,5.9964,5.9677,5.9964,1916952.0
2017-02-06 09:40:00,6.27,6.27,6.25,6.25,1422444.0,5.9964,5.9964,5.9773,5.9773,1422444.0
2017-02-06 09:50:00,6.25,6.28,6.25,6.27,1447092.0,5.9773,6.006,5.9773,5.9964,1447092.0
2017-02-06 10:00:00,6.27,6.28,6.27,6.27,439644.0,5.9964,6.006,5.9964,5.9964,439644.0
2017-02-06 10:10:00,6.27,6.29,6.26,6.28,858024.0,5.9964,6.0155,5.9868,6.006,858024.0
2017-02-06 10:20:00,6.28,6.29,6.28,6.29,258576.0,6.006,6.0155,6.006,6.0155,258576.0
2017-02-06 10:30:00,6.29,6.29,6.27,6.28,604128.0,6.0155,6.0155,5.9964,6.006,604128.0
2017-02-06 10:40:00,6.28,6.29,6.27,6.28,412476.0,6.006,6.0155,5.9964,6.006,412476.0
2017-02-06 10:50:00,6.28,6.29,6.27,6.27,347820.0,6.006,6.0155,5.9964,5.9964,347820.0
2017-02-06 11:00:00,6.27,6.29,6.27,6.29,515136.0,5.9964,6.0155,5.9964,6.0155,515136.0
2017-02-06 11:10:00,6.29,6.3,6.29,6.3,671352.0,6.0155,6.0251,6.0155,6.0251,671352.0
2017-02-06 11:20:00,6.3,6.32,6.3,6.31,663576.0,6.0251,6.0442,6.0251,6.0346,663576.0
2017-02-06 11:30:00,6.32,6.32,6.31,6.31,331680.0,6.0442,6.0442,6.0346,6.0346,331680.0
2017-02-06 11:40:00,6.31,6.31,6.3,6.3,284364.0,6.0346,6.0346,6.0251,6.0251,284364.0
2017-02-06 11:50:00,6.3,6.3,6.29,6.3,437220.0,6.0251,6.0251,6.0155,6.0251,437220.0
2017-02-06 12:00:00,6.3,6.31,6.29,6.3,367512.0,6.0251,6.0346,6.0155,6.0251,367512.0
2017-02-06 12:10:00,6.3,6.3,6.3,6.3,602508.0,6.0251,6.0251,6.0251,6.0251,602508.0
2017-02-06 12:20:00,6.3,6.3,6.3,6.3,199812.0,6.0251,6.0251,6.0251,6.0251,199812.0
2017-02-06 12:30:00,6.3,6.3,6.28,6.29,409284.0,6.0251,6.0251,6.006,6.0155,409284.0
2017-02-06 12:40:00,6.29,6.3,6.29,6.29,225672.0,6.0155,6.0251,6.0155,6.0155,225672.0
2017-02-06 12:50:00,6.29,6.3,6.29,6.29,172884.0,6.0155,6.0251,6.0155,6.0155,172884.0
2017-02-06 13:00:00,6.29,6.29,6.28,6.29,295716.0,6.0155,6.0155,6.006,6.0155,295716.0
2017-02-06 13:10:00,6.29,6.29,6.27,6.27,604200.0,6.0155,6.0155,5.9964,5.9964,604200.0
2017-02-06 13:20:00,6.27,6.28,6.27,6.28,110436.0,5.9964,6.006,5.9964,6.006,110436.0
2017-02-06 13:30:00,6.28,6.28,6.27,6.27,175824.0,6.006,6.006,5.9964,5.9964,175824.0
2017-02-06 13:40:00,6.27,6.28,6.27,6.28,162996.0,5.9964,6.006,5.9964,6.006,162996.0
2017-02-06 13:50:00,6.28,6.29,6.28,6.29,315084.0,6.006,6.0155,6.006,6.0155,315084.0
2017-02-06 14:00:00,6.29,6.29,6.28,6.29,135000.0,6.0155,6.0155,6.006,6.0155,135000.0
2017-02-06 14:10:00,6.29,6.29,6.29,6.29,471756.0,6.0155,6.0155,6.0155,6.0155,471756.0
2017-02-06 14:20:00,6.29,6.29,6.29,6.29,72576.0,6.0155,6.0155,6.0155,6.0155,72576.0
2017-02-06 14:30:00,6.29,6.29,6.28,6.29,113760.0,6.0155,6.0155,6.006,6.0155,113760.0
2017-02-06 14:40:00,6.29,6.3,6.29,6.29,184008.0,6.0155,6.0251,6.0155,6.0155,184008.0
2017-02-06 14:50:00,6.29,6.3,6.29,6.29,350292.0,6.0155,6.0251,6.0155,6.0155,350292.0
2017-02-06 15:00:00,6.29,6.3,6.29,6.3,599052.0,6.0155,6.0251,6.0155,6.0251,599052.0
2017-02-06 15:10:00,6.3,6.31,6.29,6.3,705984.0,6.0251,6.0346,6.0155,6.0251,705984.0
2017-02-06 15:20:00,6.3,6.3,6.3,6.3,296448.0,6.0251,6.0251,6.0251,6.0251,296448.0
2017-02-06 15:30:00,6.3,6.3,6.3,6.3,313152.0,6.0251,6.0251,6.0251,6.0251,313152.0
2017-02-06 15:40:00,6.31,6.31,6.29,6.29,479028.0,6.0346,6.0346,6.0155,6.0155,479028.0
2017-02-06 15:50:00,6.3,6.31,6.3,6.31,1535220.0,6.0251,6.0346,6.0251,6.0346,1535220.0
2017-02-07 09:30:00,6.35,6.37,6.34,6.37,2136408.0,6.0729,6.092,6.0633,6.092,2136408.0
2017-02-07 09:40:00,6.37,6.38,6.36,6.37,947196.0,6.092,6.1016,6.0825,6.092,947196.0
2017-02-07 09:50:00,6.38,6.38,6.36,6.38,942420.0,6.1016,6.1016,6.0825,6.1016,942420.0
2017-02-07 10:00:00,6.38,6.39,6.37,6.39,901944.0,6.1016,6.1112,6.092,6.1112,901944.0
2017-02-07 10:10:00,6.39,6.4,6.39,6.39,1286244.0,6.1112,6.1207,6.1112,6.1112,1286244.0
2017-02-07 10:20:00,6.39,6.4,6.38,6.39,1228716.0,6.1112,6.1207,6.1016,6.1112,1228716.0
2017-02-07 10:30:00,6.38,6.39,6.38,6.39,552852.0,6.1016,6.1112,6.1016,6.1112,552852.0
2017-02-07 10:40:00,6.4,6.41,6.4,6.41,1426740.0,6.1207,6.1303,6.1207,6.1303,1426740.0
2017-02-07 10:50:00,6.42,6.42,6.41,6.41,493200.0,6.1398,6.1398,6.1303,6.1303,493200.0
2017-02-07 11:00:00,6.41,6.42,6.41,6.42,528216.0,6.1303,6.1398,6.1303,6.1398,528216.0
2017-02-07 11:10:00,6.42,6.42,6.39,6.4,462348.0,6.1398,6.1398,6.1112,6.1207,462348.0
2017-02-07 11:20:00,6.39,6.4,6.38,6.39,697020.0,6.1112,6.1207,6.1016,6.1112,697020.0
2017-02-07 11:30:00,6.39,6.4,6.39,6.4,454560.0,6.1112,6.1207,6.1112,6.1207,454560.0
2017-02-07 11:40:00,6.4,6.4,6.39,6.4,359580.0,6.1207,6.1207,6.1112,6.1207,359580.0
2017-02-07 11:50:00,6.4,6.41,6.4,6.4,404328.0,6.1207,6.1303,6.1207,6.1207,404328.0
2017-02-07 12:00:00,6.4,6.41,6.4,6.4,489012.0,6.1207,6.1303,6.1207,6.1207,489012.0
2017-02-07 12:10:00,6.4,6.41,6.39,6.39,532956.0,6.1207,6.1303,6.1112,6.1112,532956.0
2017-02-07 12:20:00,6.4,6.4,6.38,6.38,823608.0,6.1207,6.1207,6.1016,6.1016,823608.0
2017-02-07 12:30:00,6.38,6.39,6.37,6.39,421380.0,6.1016,6.1112,6.092,6.1112,421380.0
2017-02-07 12:40:00,6.39,6.39,6.36,6.36,655164.0,6.1112,6.1112,6.0825,6.0825,655164.0
2017-02-07 12:50:00,6.36,6.37,6.35,6.37,870828.0,6.0825,6.092,6.0729,6.092,870828.0
2017-02-07 13:00:00,6.36,6.37,6.36,6.37,242976.0,6.0825,6.092,6.0825,6.092,242976.0
2017-02-07 13:10:00,6.37,6.38,6.37,6.38,269688.0,6.092,6.1016,6.092,6.1016,269688.0
2017-02-07 13:20:00,6.38,6.38,6.37,6.38,208656.0,6.1016,6.1016,6.092,6.1016,208656.0
2017-02-07 13:30:00,6.38,6.39,6.38,6.38,256428.0,6.1016,6.1112,6.1016,6.1016,256428.0
2017-02-07 13:40:00,6.38,6.39,6.38,6.39,224928.0,6.1016,6.1112,6.1016,6.1112,224928.0
2017-02-07 13:50:00,6.39,6.4,6.38,6.39,130644.0,6.1112,6.1207,6.1016,6.1112,130644.0
2017-02-07 14:00:00,6.39,6.4,6.38,6.38,263796.0,6.1112,6.1207,6.1016,6.1016,263796.0
2017-02-07 14:10:00,6.38,6.38,6.37,6.37,165876.0,6.1016,6.1016,6.092,6.092,165876.0
2017-02-07 14:20:00,6.37,6.37,6.36,6.37,330240.0,6.092,6.092,6.0825,6.092,330240.0
2017-02-07 14:30:00,6.37,6.38,6.37,6.37,194568.0,6.092,6.1016,6.092,6.092,194568.0
2017-02-07 14:40:00,6.37,6.37,6.37,6.37,126036.0,6.092,6.092,6.092,6.092,126036.0
2017-02-07 14:50:00,6.38,6.38,6.37,6.37,40800.0,6.1016,6.1016,6.092,6.092,40800.0
2017-02-07 15:00:00,6.37,6.39,6.37,6.38,552384.0,6.092,6.1112,6.092,6.1016,552384.0
2017-02-07 15:10:00,6.38,6.39,6.38,6.38,119208.0,6.1016,6.1112,6.1016,6.1016,119208.0
2017-02-07 15:20:00,6.38,6.38,6.37,6.38,212460.0,6.1016,6.1016,6.092,6.1016,212460.0
2017-02-07 15:30:00,6.38,6.38,6.36,6.37,368952.0,6.1016,6.1016,6.0825,6.092,368952.0
2017-02-07 15:40:00,6.37,6.38,6.36,6.36,575460.0,6.092,6.1016,6.0825,6.0825,575460.0
2017-02-07 15:50:00,6.37,6.38,6.36,6.38,980220.0,6.092,6.1016,6.0825,6.1016,980220.0
2017-02-08 09:30:00,6.36,6.36,6.34,6.35,1820460.0,6.0825,6.0825,6.0633,6.0729,1820460.0
2017-02-08 09:40:00,6.35,6.36,6.32,6.32,1406400.0,6.0729,6.0825,6.0442,6.0442,1406400.0
2017-02-08 09:50:00,6.32,6.35,6.32,6.35,1121112.0,6.0442,6.0729,6.0442,6.0729,1121112.0
2017-02-08 10:00:00,6.35,6.36,6.35,6.36,583152.0,6.0729,6.0825,6.0729,6.0825,583152.0
2017-02-08 10:10:00,6.35,6.39,6.35,6.38,568128.0,6.0729,6.1112,6.0729,6.1016,568128.0
2017-02-08 10:20:00,6.39,6.39,6.38,6.39,412296.0,6.1112,6.1112,6.1016,6.1112,412296.0
2017-02-08 10:30:00,6.39,6.39,6.37,6.39,158316.0,6.1112,6.1112,6.092,6.1112,158316.0
2017-02-08 10:40:00,6.39,6.42,6.38,6.42,1789068.0,6.1112,6.1398,6.1016,6.1398,1789068.0
2017-02-08 10:50:00,6.41,6.42,6.4,6.41,721572.0,6.1303,6.1398,6.1207,6.1303,721572.0
2017-02-08 11:00:00,6.41,6.43,6.41,6.41,1018716.0,6.1303,6.1494,6.1303,6.1303,1018716.0
2017-02-08 11:10:00,6.41,6.42,6.41,6.41,369168.0,6.1303,6.1398,6.1303,6.1303,369168.0
2017-02-08 11:20:00,6.41,6.42,6.41,6.41,180156.0,6.1303,6.1398,6.1303,6.1303,180156.0
2017-02-08 11:30:00,6.41,6.41,6.4,6.41,227184.0,6.1303,6.1303,6.1207,6.1303,227184.0
2017-02-08 11:40:00,6.41,6.41,6.4,6.41,86412.0,6.1303,6.1303,6.1207,6.1303,86412.0
2017-02-08 11:50:00,6.41,6.41,6.4,6.4,89160.0,6.1303,6.1303,6.1207,6.1207,89160.0
2017-02-08 12:00:00,6.41,6.42,6.41,6.42,413304.0,6.1303,6.1398,6.1303,6.1398,413304.0
2017-02-08 12:10:00,6.42,6.42,6.41,6.42,223992.0,6.1398,6.1398,6.1303,6.1398,223992.0
2017-02-08 12:20:00,6.42,6.42,6.41,6.41,166656.0,6.1398,6.1398,6.1303,6.1303,166656.0
2017-02-08 12:30:00,6.4,6.4,6.39,6.4,322440.0,6.1207,6.1207,6.1112,6.1207,322440.0
2017-02-08 12:40:00,6.39,6.4,6.39,6.39,156252.0,6.1112,6.1207,6.1112,6.1112,156252.0
2017-02-08 12:50:00,6.4,6.41,6.4,6.41,216252.0,6.1207,6.1303,6.1207,6.1303,216252.0
2017-02-08 13:00:00,6.41,6.42,6.41,6.41,442116.0,6.1303,6.1398,6.1303,6.1303,442116.0
2017-02-08 13:10:00,6.41,6.41,6.41,6.41,182424.0,6.1303,6.1303,6.1303,6.1303,182424.0
2017-02-08 13:20:00,6.41,6.42,6.41,6.41,169644.0,6.1303,6.1398,6.1303,6.1303,169644.0
2017-02-08 13:30:00,6.41,6.42,6.41,6.42,159780.0,6.1303,6.1398,6.1303,6.1398,159780.0
2017-02-08 13:40:00,6.42,6.43,6.41,6.42,730980.0,6.1398,6.1494,6.1303,6.1398,730980.0
2017-02-08 13:50:00,6.42,6.43,6.42,6.42,68100.0,6.1398,6.1494,6.1398,6.1398,68100.0
2017-02-08 14:00:00,6.42,6.42,6.42,6.42,129324.0,6.1398,6.1398,6.1398,6.1398,129324.0
2017-02-08 14:10:00,6.42,6.43,6.42,6.43,303204.0,6.1398,6.1494,6.1398,6.1494,303204.0
2017-02-08 14:20:00,6.43,6.43,6.42,6.42,201360.0,6.1494,6.1494,6.1398,6.1398,201360.0
2017-02-08 14:30:00,6.42,6.43,6.42,6.43,214092.0,6.1398,6.1494,6.1398,6.1494,214092.0
2017-02-08 14:40:00,6.43,6.43,6.42,6.43,146124.0,6.1494,6.1494,6.1398,6.1494,146124.0
2017-02-08 14:50:00,6.43,6.43,6.42,6.42,173808.0,6.1494,6.1494,6.1398,6.1398,173808.0
2017-02-08 15:00:00,6.42,6.43,6.41,6.43,452100.0,6.1398,6.1494,6.1303,6.1494,452100.0
2017-02-08 15:10:00,6.43,6.43,6.42,6.43,183384.0,6.1494,6.1494,6.1398,6.1494,183384.0
2017-02-08 15:20:00,6.43,6.44,6.43,6.43,232116.0,6.1494,6.159,6.1494,6.1494,232116.0
2017-02-08 15:30:00,6.43,6.44,6.43,6.44,408240.0,6.1494,6.159,6.1494,6.159,408240.0
2017-02-08 15:40:00,6.44,6.44,6.43,6.43,437172.0,6.159,6.159,6.1494,6.1494,437172.0
2017-02-08 15:50:00,6.44,6.44,6.41,6.42,896568.0,6.159,6.159,6.1303,6.1398,896568.0
2017-02-09 09:30:00,6.43,6.46,6.42,6.45,1748628.0,6.1494,6.1781,6.1398,6.1685,1748628.0
2017-02-09 09:40:00,6.45,6.47,6.45,6.46,1305936.0,6.1685,6.1877,6.1685,6.1781,1305936.0
2017-02-09 09:50:00,6.46,6.46,6.44,6.45,1387452.0,6.1781,6.1781,6.159,6.1685,1387452.0
2017-02-09 10:00:00,6.45,6.45,6.44,6.45,574344.0,6.1685,6.1685,6.159,6.1685,574344.0
2017-02-09 10:10:00,6.45,6.45,6.44,6.45,409680.0,6.1685,6.1685,6.159,6.1685,409680.0
2017-02-09 10:20:00,6.45,6.48,6.45,6.47,1294740.0,6.1685,6.1972,6.1685,6.1877,1294740.0
2017-02-09 10:30:00,6.47,6.48,6.46,6.46,759852.0,6.1877,6.1972,6.1781,6.1781,759852.0
2017-02-09 10:40:00,6.46,6.48,6.46,6.47,1040148.0,6.1781,6.1972,6.1781,6.1877,1040148.0
2017-02-09 10:50:00,6.47,6.48,6.47,6.48,677208.0,6.1877,6.1972,6.1877,6.1972,677208.0
2017-02-09 11:00:00,6.48,6.48,6.47,6.47,487980.0,6.1972,6.1972,6.1877,6.1877,487980.0
2017-02-09 11:10:00,6.48,6.49,6.48,6.49,1146240.0,6.1972,6.2068,6.1972,6.2068,1146240.0
2017-02-09 11:20:00,6.49,6.51,6.49,6.51,913476.0,6.2068,6.2259,6.2068,6.2259,913476.0
2017-02-09 11:30:00,6.51,6.52,6.51,6.52,486348.0,6.2259,6.2355,6.2259,6.2355,486348.0
2017-02-09 11:40:00,6.52,6.52,6.51,6.51,541956.0,6.2355,6.2355,6.2259,6.2259,541956.0
2017-02-09 11:50:00,6.52,6.52,6.51,6.51,306132.0,6.2355,6.2355,6.2259,6.2259,306132.0
2017-02-09 12:00:00,6.51,6.51,6.5,6.5,317292.0,6.2259,6.2259,6.2164,6.2164,317292.0
2017-02-09 12:10:00,6.5,6.51,6.5,6.5,368232.0,6.2164,6.2259,6.2164,6.2164,368232.0
2017-02-09 12:20:00,6.5,6.51,6.5,6.5,328548.0,6.2164,6.2259,6.2164,6.2164,328548.0
2017-02-09 12:30:00,6.5,6.5,6.49,6.5,834288.0,6.2164,6.2164,6.2068,6.2164,834288.0
2017-02-09 12:40:00,6.49,6.5,6.48,6.48,515496.0,6.2068,6.2164,6.1972,6.1972,515496.0
2017-02-09 12:50:00,6.48,6.5,6.48,6.5,439668.0,6.1972,6.2164,6.1972,6.2164,439668.0
2017-02-09 13:00:00,6.49,6.5,6.49,6.5,417552.0,6.2068,6.2164,6.2068,6.2164,417552.0
2017-02-09 13:10:00,6.5,6.51,6.49,6.5,324300.0,6.2164,6.2259,6.2068,6.2164,324300.0
2017-02-09 13:20:00,6.5,6.51,6.5,6.51,230688.0,6.2164,6.2259,6.2164,6.2259,230688.0
2017-02-09 13:30:00,6.5,6.5,6.49,6.49,259632.0,6.2164,6.2164,6.2068,6.2068,259632.0
2017-02-09 13:40:00,6.5,6.51,6.5,6.5,275988.0,6.2164,6.2259,6.2164,6.2164,275988.0
2017-02-09 13:50:00,6.5,6.51,6.5,6.51,266160.0,6.2164,6.2259,6.2164,6.2259,266160.0
2017-02-09 14:00:00,6.51,6.51,6.51,6.51,243468.0,6.2259,6.2259,6.2259,6.2259,243468.0
2017-02-09 14:10:00,6.51,6.52,6.51,6.52,328728.0,6.2259,6.2355,6.2259,6.2355,328728.0
2017-02-09 14:20:00,6.51,6.52,6.51,6.51,189732.0,6.2259,6.2355,6.2259,6.2259,189732.0
2017-02-09 14:30:00,6.51,6.53,6.51,6.53,499716.0,6.2259,6.245,6.2259,6.245,499716.0
2017-02-09 14:40:00,6.52,6.52,6.51,6.52,323916.0,6.2355,6.2355,6.2259,6.2355,323916.0
2017-02-09 14:50:00,6.52,6.52,6.51,6.52,595260.0,6.2355,6.2355,6.2259,6.2355,595260.0
2017-02-09 15:00:00,6.52,6.52,6.52,6.52,850272.0,6.2355,6.2355,6.2355,6.2355,850272.0
2017-02-09 15:10:00,6.52,6.52,6.51,6.51,309612.0,6.2355,6.2355,6.2259,6.2259,309612.0
2017-02-09 15:20:00,6.51,6.51,6.5,6.51,555444.0,6.2259,6.2259,6.2164,6.2259,555444.0
2017-02-09 15:30:00,6.51,6.51,6.49,6.5,511188.0,6.2259,6.2259,6.2068,6.2164,511188.0
2017-02-09 15:40:00,6.5,6.5,6.49,6.49,646572.0,6.2164,6.2164,6.2068,6.2068,646572.0
2017-02-09 15:50:00,6.49,6.5,6.48,6.49,1231068.0,6.2068,6.2164,6.1972,6.2068,1231068.0
2017-02-10 09:30:00,6.52,6.54,6.51,6.52,3019740.0,6.2355,6.2546,6.2259,6.2355,3019740.0
2017-02-10 09:40:00,6.52,6.53,6.51,6.52,1641252.0,6.2355,6.245,6.2259,6.2355,1641252.0
2017-02-10 09:50:00,6.52,6.52,6.5,6.5,1069500.0,6.2355,6.2355,6.2164,6.2164,1069500.0
2017-02-10 10:00:00,6.51,6.51,6.49,6.5,1195032.0,6.2259,6.2259,6.2068,6.2164,1195032.0
2017-02-10 10:10:00,6.5,6.52,6.49,6.52,536436.0,6.2164,6.2355,6.2068,6.2355,536436.0
2017-02-10 10:20:00,6.51,6.53,6.51,6.53,596328.0,6.2259,6.245,6.2259,6.245,596328.0
2017-02-10 10:30:00,6.53,6.54,6.52,6.54,1164612.0,6.245,6.2546,6.2355,6.2546,1164612.0
2017-02-10 10:40:00,6.54,6.55,6.54,6.55,500292.0,6.2546,6.2642,6.2546,6.2642,500292.0
2017-02-10 10:50:00,6.54,6.55,6.53,6.54,700068.0,6.2546,6.2642,6.245,6.2546,700068.0
2017-02-10 11:00:00,6.54,6.54,6.52,6.53,620964.0,6.2546,6.2546,6.2355,6.245,620964.0
2017-02-10 11:10:00,6.53,6.55,6.53,6.54,428556.0,6.245,6.2642,6.245,6.2546,428556.0
2017-02-10 11:20:00,6.54,6.55,6.53,6.53,291348.0,6.2546,6.2642,6.245,6.245,291348.0
2017-02-10 11:30:00,6.53,6.54,6.52,6.53,421380.0,6.245,6.2546,6.2355,6.245,421380.0
2017-02-10 11:40:00,6.53,6.54,6.53,6.54,299304.0,6.245,6.2546,6.245,6.2546,299304.0
2017-02-10 11:50:00,6.54,6.54,6.54,6.54,383736.0,6.2546,6.2546,6.2546,6.2546,383736.0
2017-02-10 12:00:00,6.54,6.55,6.53,6.55,723948.0,6.2546,6.2642,6.245,6.2642,723948.0
2017-02-10 12:10:00,6.55,6.55,6.54,6.55,369660.0,6.2642,6.2642,6.2546,6.2642,369660.0
2017-02-10 12:20:00,6.55,6.55,6.54,6.55,334512.0,6.2642,6.2642,6.2546,6.2642,334512.0
2017-02-10 12:30:00,6.55,6.56,6.55,6.55,402588.0,6.2642,6.2737,6.2642,6.2642,402588.0
2017-02-10 12:40:00,6.55,6.56,6.55,6.56,331932.0,6.2642,6.2737,6.2642,6.2737,331932.0
2017-02-10 12:50:00,6.56,6.56,6.55,6.56,159120.0,6.2737,6.2737,6.2642,6.2737,159120.0
2017-02-10 13:00:00,6.56,6.57,6.56,6.57,351648.0,6.2737,6.2833,6.2737,6.2833,351648.0
2017-02-10 13:10:00,6.56,6.58,6.56,6.57,671472.0,6.2737,6.2929,6.2737,6.2833,671472.0
2017-02-10 13:20:00,6.57,6.57,6.56,6.57,472236.0,6.2833,6.2833,6.2737,6.2833,472236.0
2017-02-10 13:30:00,6.56,6.57,6.56,6.57,107016.0,6.2737,6.2833,6.2737,6.2833,107016.0
2017-02-10 13:40:00,6.57,6.57,6.57,6.57,251160.0,6.2833,6.2833,6.2833,6.2833,251160.0
2017-02-10 13:50:00,6.57,6.57,6.56,6.56,260052.0,6.2833,6.2833,6.2737,6.2737,260052.0
2017-02-10 14:00:00,6.56,6.56,6.55,6.56,161352.0,6.2737,6.2737,6.2642,6.2737,161352.0
2017-02-10 14:10:00,6.56,6.57,6.56,6.57,263232.0,6.2737,6.2833,6.2737,6.2833,263232.0
2017-02-10 14:20:00,6.56,6.57,6.55,6.56,288408.0,6.2737,6.2833,6.2642,6.2737,288408.0
2017-02-10 14:30:00,6.56,6.56,6.55,6.56,194760.0,6.2737,6.2737,6.2642,6.2737,194760.0
2017-02-10 14:40:00,6.56,6.56,6.55,6.55,737952.0,6.2737,6.2737,6.2642,6.2642,737952.0
2017-02-10 14:50:00,6.56,6.56,6.55,6.55,356196.0,6.2737,6.2737,6.2642,6.2642,356196.0
2017-02-10 15:00:00,6.55,6.56,6.55,6.56,251328.0,6.2642,6.2737,6.2642,6.2737,251328.0
2017-02-10 15:10:00,6.56,6.56,6.54,6.55,378780.0,6.2737,6.2737,6.2546,6.2642,378780.0
2017-02-10 15:20:00,6.55,6.55,6.55,6.55,320136.0,6.2642,6.2642,6.2642,6.2642,320136.0
2017-02-10 15:30:00,6.55,6.56,6.55,6.56,345696.0,6.2642,6.2737,6.2642,6.2737,345696.0
2017-02-10 15:40:00,6.56,6.56,6.55,6.55,276156.0,6.2737,6.2737,6.2642,6.2642,276156.0
2017-02-10 15:50:00,6.55,6.55,6.54,6.55,1393644.0,6.2642,6.2642,6.2546,6.2642,1393644.0
2017-02-13 09:30:00,6.61,6.62,6.6,6.62,2109492.0,6.3216,6.3311,6.312,6.3311,2109492.0
2017-02-13 09:40:00,6.61,6.63,6.61,6.62,1645644.0,6.3216,6.3407,6.3216,6.3311,1645644.0
2017-02-13 09:50:00,6.62,6.63,6.62,6.62,882936.0,6.3311,6.3407,6.3311,6.3311,882936.0
2017-02-13 10:00:00,6.62,6.64,6.62,6.64,643404.0,6.3311,6.3502,6.3311,6.3502,643404.0
2017-02-13 10:10:00,6.64,6.64,6.63,6.63,377712.0,6.3502,6.3502,6.3407,6.3407,377712.0
2017-02-13 10:20:00,6.63,6.64,6.63,6.64,957144.0,6.3407,6.3502,6.3407,6.3502,957144.0
2017-02-13 10:30:00,6.64,6.64,6.62,6.63,915576.0,6.3502,6.3502,6.3311,6.3407,915576.0
2017-02-13 10:40:00,6.63,6.64,6.63,6.63,384444.0,6.3407,6.3502,6.3407,6.3407,384444.0
2017-02-13 10:50:00,6.63,6.64,6.63,6.64,292152.0,6.3407,6.3502,6.3407,6.3502,292152.0
2017-02-13 11:00:00,6.64,6.64,6.63,6.63,405636.0,6.3502,6.3502,6.3407,6.3407,405636.0
2017-02-13 11:10:00,6.63,6.64,6.62,6.63,258012.0,6.3407,6.3502,6.3311,6.3407,258012.0
2017-02-13 11:20:00,6.63,6.65,6.63,6.65,987660.0,6.3407,6.3598,6.3407,6.3598,987660.0
2017-02-13 11:30:00,6.64,6.65,6.64,6.64,150816.0,6.3502,6.3598,6.3502,6.3502,150816.0
2017-02-13 11:40:00,6.64,6.65,6.64,6.65,260508.0,6.3502,6.3598,6.3502,6.3598,260508.0
2017-02-13 11:50:00,6.64,6.65,6.64,6.64,367956.0,6.3502,6.3598,6.3502,6.3502,367956.0
2017-02-13 12:00:00,6.64,6.65,6.64,6.65,284040.0,6.3502,6.3598,6.3502,6.3598,284040.0
2017-02-13 12:10:00,6.65,6.65,6.65,6.65,104412.0,6.3598,6.3598,6.3598,6.3598,104412.0
2017-02-13 12:20:00,6.65,6.65,6.65,6.65,171060.0,6.3598,6.3598,6.3598,6.3598,171060.0
2017-02-13 12:30:00,6.65,6.66,6.65,6.66,222648.0,6.3598,6.3694,6.3598,6.3694,222648.0
2017-02-13 12:40:00,6.66,6.66,6.66,6.66,418404.0,6.3694,6.3694,6.3694,6.3694,418404.0
2017-02-13 12:50:00,6.66,6.66,6.65,6.66,248808.0,6.3694,6.3694,6.3598,6.3694,248808.0
2017-02-13 13:00:00,6.66,6.66,6.65,6.65,124656.0,6.3694,6.3694,6.3598,6.3598,124656.0
2017-02-13 13:10:00,6.66,6.67,6.66,6.67,388128.0,6.3694,6.3789,6.3694,6.3789,388128.0
2017-02-13 13:20:00,6.66,6.67,6.66,6.67,474864.0,6.3694,6.3789,6.3694,6.3789,474864.0
2017-02-13 13:30:00,6.67,6.68,6.67,6.67,247500.0,6.3789,6.3885,6.3789,6.3789,247500.0
2017-02-13 13:40:00,6.67,6.68,6.66,6.67,696096.0,6.3789,6.3885,6.3694,6.3789,696096.0
2017-02-13 13:50:00,6.67,6.67,6.66,6.67,292812.0,6.3789,6.3789,6.3694,6.3789,292812.0
2017-02-13 14:00:00,6.67,6.68,6.67,6.68,289572.0,6.3789,6.3885,6.3789,6.3885,289572.0
2017-02-13 14:10:00,6.68,6.69,6.67,6.68,440460.0,6.3885,6.3981,6.3789,6.3885,440460.0
2017-02-13 14:20:00,6.68,6.68,6.68,6.68,340716.0,6.3885,6.3885,6.3885,6.3885,340716.0
2017-02-13 14:30:00,6.68,6.68,6.67,6.67,219792.0,6.3885,6.3885,6.3789,6.3789,219792.0
2017-02-13 14:40:00,6.67,6.68,6.67,6.67,220500.0,6.3789,6.3885,6.3789,6.3789,220500.0
2017-02-13 14:50:00,6.67,6.68,6.67,6.67,406164.0,6.3789,6.3885,6.3789,6.3789,406164.0
2017-02-13 15:00:00,6.67,6.67,6.67,6.67,767616.0,6.3789,6.3789,6.3789,6.3789,767616.0
2017-02-13 15:10:00,6.67,6.68,6.67,6.68,439080.0,6.3789,6.3885,6.3789,6.3885,439080.0
2017-02-13 15:20:00,6.68,6.68,6.67,6.67,278736.0,6.3885,6.3885,6.3789,6.3789,278736.0
2017-02-13 15:30:00,6.67,6.67,6.66,6.67,438084.0,6.3789,6.3789,6.3694,6.3789,438084.0
2017-02-13 15:40:00,6.67,6.67,6.66,6.66,366516.0,6.3789,6.3789,6.3694,6.3694,366516.0
2017-02-13 15:50:00,6.66,6.67,6.65,6.66,1394340.0,6.3694,6.3789,6.3598,6.3694,1394340.0
2017-02-14 09:30:00,6.67,6.67,6.64,6.66,2172048.0,6.3789,6.3789,6.3502,6.3694,2172048.0
2017-02-14 09:40:00,6.66,6.67,6.64,6.65,1817220.0,6.3694,6.3789,6.3502,6.3598,1817220.0
2017-02-14 09:50:00,6.65,6.66,6.65,6.66,428724.0,6.3598,6.3694,6.3598,6.3694,428724.0
2017-02-14 10:00:00,6.65,6.65,6.63,6.64,1367400.0,6.3598,6.3598,6.3407,6.3502,1367400.0
2017-02-14 10:10:00,6.64,6.66,6.63,6.65,1001856.0,6.3502,6.3694,6.3407,6.3598,1001856.0
2017-02-14 10:20:00,6.65,6.66,6.64,6.65,762408.0,6.3598,6.3694,6.3502,6.3598,762408.0
2017-02-14 10:30:00,6.65,6.65,6.6,6.62,1049964.0,6.3598,6.3598,6.312,6.3311,1049964.0
2017-02-14 10:40:00,6.62,6.63,6.61,6.63,786720.0,6.3311,6.3407,6.3216,6.3407,786720.0
2017-02-14 10:50:00,6.64,6.64,6.63,6.63,511440.0,6.3502,6.3502,6.3407,6.3407,511440.0
2017-02-14 11:00:00,6.63,6.63,6.61,6.62,600696.0,6.3407,6.3407,6.3216,6.3311,600696.0
2017-02-14 11:10:00,6.62,6.65,6.62,6.65,434052.0,6.3311,6.3598,6.3311,6.3598,434052.0
2017-02-14 11:20:00,6.65,6.65,6.64,6.64,317484.0,6.3598,6.3598,6.3502,6.3502,317484.0
2017-02-14 11:30:00,6.64,6.66,6.64,6.65,521424.0,6.3502,6.3694,6.3502,6.3598,521424.0
2017-02-14 11:40:00,6.65,6.65,6.65,6.65,97200.0,6.3598,6.3598,6.3598,6.3598,97200.0
2017-02-14 11:50:00,6.65,6.67,6.65,6.67,904476.0,6.3598,6.3789,6.3598,6.3789,904476.0
2017-02-14 12:00:00,6.67,6.68,6.66,6.67,660756.0,6.3789,6.3885,6.3694,6.3789,660756.0
2017-02-14 12:10:00,6.67,6.68,6.66,6.67,717276.0,6.3789,6.3885,6.3694,6.3789,717276.0
2017-02-14 12:20:00,6.67,6.68,6.67,6.67,246576.0,6.3789,6.3885,6.3789,6.3789,246576.0
2017-02-14 12:30:00,6.67,6.69,6.67,6.67,740088.0,6.3789,6.3981,6.3789,6.3789,740088.0
2017-02-14 12:40:00,6.68,6.68,6.68,6.68,677124.0,6.3885,6.3885,6.3885,6.3885,677124.0
2017-02-14 12:50:00,6.68,6.7,6.68,6.7,817164.0,6.3885,6.4076,6.3885,6.4076,817164.0
2017-02-14 13:00:00,6.7,6.71,6.69,6.71,645276.0,6.4076,6.4172,6.3981,6.4172,645276.0
2017-02-14 13:10:00,6.71,6.72,6.71,6.71,623556.0,6.4172,6.4268,6.4172,6.4172,623556.0
2017-02-14 13:20:00,6.71,6.71,6.7,6.71,198564.0,6.4172,6.4172,6.4076,6.4172,198564.0
2017-02-14 13:30:00,6.71,6.71,6.71,6.71,516960.0,6.4172,6.4172,6.4172,6.4172,516960.0
2017-02-14 13:40:00,6.71,6.71,6.7,6.71,193488.0,6.4172,6.4172,6.4076,6.4172,193488.0
2017-02-14 13:50:00,6.71,6.72,6.7,6.71,432852.0,6.4172,6.4268,6.4076,6.4172,432852.0
2017-02-14 14:00:00,6.71,6.73,6.71,6.72,875580.0,6.4172,6.4363,6.4172,6.4268,875580.0
2017-02-14 14:10:00,6.72,6.72,6.72,6.72,214068.0,6.4268,6.4268,6.4268,6.4268,214068.0
2017-02-14 14:20:00,6.72,6.72,6.71,6.71,862740.0,6.4268,6.4268,6.4172,6.4172,862740.0
2017-02-14 14:30:00,6.71,6.72,6.7,6.71,285420.0,6.4172,6.4268,6.4076,6.4172,285420.0
2017-02-14 14:40:00,6.71,6.71,6.7,6.7,596148.0,6.4172,6.4172,6.4076,6.4076,596148.0
2017-02-14 14:50:00,6.7,6.7,6.69,6.7,636084.0,6.4076,6.4076,6.3981,6.4076,636084.0
2017-02-14 15:00:00,6.7,6.71,6.69,6.7,618624.0,6.4076,6.4172,6.3981,6.4076,618624.0
2017-02-14 15:10:00,6.7,6.7,6.7,6.7,563292.0,6.4076,6.4076,6.4076,6.4076,563292.0
2017-02-14 15:20:00,6.7,6.7,6.7,6.7,223320.0,6.4076,6.4076,6.4076,6.4076,223320.0
2017-02-14 15:30:00,6.7,6.71,6.7,6.71,324528.0,6.4076,6.4172,6.4076,6.4172,324528.0
2017-02-14 15:40:00,6.71,6.71,6.71,6.71,589884.0,6.4172,6.4172,6.4172,6.4172,589884.0
2017-02-14 15:50:00,6.71,6.73,6.71,6.73,2218584.0,6.4172,6.4363,6.4172,6.4363,2218584.0
2017-02-15 09:30:00,6.72,6.73,6.7,6.72,3483384.0,6.4268,6.4363,6.4076,6.4268,3483384.0
2017-02-15 09:40:00,6.72,6.74,6.72,6.74,1818828.0,6.4268,6.4459,6.4268,6.4459,1818828.0
2017-02-15 09:50:00,6.74,6.75,6.74,6.74,1027980.0,6.4459,6.4554,6.4459,6.4459,1027980.0
2017-02-15 10:00:00,6.74,6.75,6.72,6.73,1588380.0,6.4459,6.4554,6.4268,6.4363,1588380.0
2017-02-15 10:10:00,6.73,6.74,6.72,6.74,1244436.0,6.4363,6.4459,6.4268,6.4459,1244436.0
2017-02-15 10:20:00,6.74,6.74,6.73,6.74,489276.0,6.4459,6.4459,6.4363,6.4459,489276.0
2017-02-15 10:30:00,6.74,6.76,6.74,6.75,1002708.0,6.4459,6.465,6.4459,6.4554,1002708.0
2017-02-15 10:40:00,6.75,6.76,6.74,6.75,1594464.0,6.4554,6.465,6.4459,6.4554,1594464.0
2017-02-15 10:50:00,6.75,6.76,6.75,6.76,299592.0,6.4554,6.465,6.4554,6.465,299592.0
2017-02-15 11:00:00,6.76,6.76,6.75,6.76,525372.0,6.465,6.465,6.4554,6.465,525372.0
2017-02-15 11:10:00,6.76,6.79,6.76,6.77,1461012.0,6.465,6.4937,6.465,6.4746,1461012.0
2017-02-15 11:20:00,6.78,6.79,6.77,6.79,871404.0,6.4841,6.4937,6.4746,6.4937,871404.0
2017-02-15 11:30:00,6.79,6.8,6.77,6.77,998064.0,6.4937,6.5033,6.4746,6.4746,998064.0
2017-02-15 11:40:00,6.77,6.77,6.75,6.76,1376232.0,6.4746,6.4746,6.4554,6.465,1376232.0
2017-02-15 11:50:00,6.76,6.77,6.76,6.77,161232.0,6.465,6.4746,6.465,6.4746,161232.0
2017-02-15 12:00:00,6.77,6.77,6.76,6.76,622008.0,6.4746,6.4746,6.465,6.465,622008.0
2017-02-15 12:10:00,6.76,6.77,6.76,6.77,153072.0,6.465,6.4746,6.465,6.4746,153072.0
2017-02-15 12:20:00,6.77,6.78,6.77,6.77,351624.0,6.4746,6.4841,6.4746,6.4746,351624.0
2017-02-15 12:30:00,6.77,6.78,6.77,6.78,362832.0,6.4746,6.4841,6.4746,6.4841,362832.0
2017-02-15 12:40:00,6.78,6.78,6.77,6.78,482880.0,6.4841,6.4841,6.4746,6.4841,482880.0
2017-02-15 12:50:00,6.78,6.79,6.78,6.78,487332.0,6.4841,6.4937,6.4841,6.4841,487332.0
2017-02-15 13:00:00,6.78,6.8,6.78,6.79,1040916.0,6.4841,6.5033,6.4841,6.4937,1040916.0
2017-02-15 13:10:00,6.79,6.79,6.77,6.78,708636.0,6.4937,6.4937,6.4746,6.4841,708636.0
2017-02-15 13:20:00,6.78,6.79,6.78,6.79,529956.0,6.4841,6.4937,6.4841,6.4937,529956.0
2017-02-15 13:30:00,6.79,6.8,6.79,6.79,393084.0,6.4937,6.5033,6.4937,6.4937,393084.0
2017-02-15 13:40:00,6.79,6.8,6.79,6.8,927996.0,6.4937,6.5033,6.4937,6.5033,927996.0
2017-02-15 13:50:00,6.8,6.81,6.8,6.8,1077600.0,6.5033,6.5128,6.5033,6.5033,1077600.0
2017-02-15 14:00:00,6.8,6.81,6.8,6.8,527748.0,6.5033,6.5128,6.5033,6.5033,527748.0
2017-02-15 14:10:00,6.8,6.8,6.8,6.8,199032.0,6.5033,6.5033,6.5033,6.5033,199032.0
2017-02-15 14:20:00,6.8,6.81,6.8,6.81,350952.0,6.5033,6.5128,6.5033,6.5128,350952.0
2017-02-15 14:30:00,6.81,6.82,6.81,6.81,547200.0,6.5128,6.5224,6.5128,6.5128,547200.0
2017-02-15 14:40:00,6.81,6.82,6.81,6.82,149256.0,6.5128,6.5224,6.5128,6.5224,149256.0
2017-02-15 14:50:00,6.82,6.83,6.82,6.83,895968.0,6.5224,6.532,6.5224,6.532,895968.0
2017-02-15 15:00:00,6.83,6.83,6.82,6.83,1575612.0,6.532,6.532,6.5224,6.532,1575612.0
2017-02-15 15:10:00,6.83,6.85,6.83,6.84,1774968.0,6.532,6.5511,6.532,6.5415,1774968.0
2017-02-15 15:20:00,6.84,6.85,6.84,6.84,825084.0,6.5415,6.5511,6.5415,6.5415,825084.0
2017-02-15 15:30:00,6.84,6.85,6.84,6.85,623424.0,6.5415,6.5511,6.5415,6.5511,623424.0
2017-02-15 15:40:00,6.84,6.85,6.84,6.84,1009080.0,6.5415,6.5511,6.5415,6.5415,1009080.0
2017-02-15 15:50:00,6.84,6.85,6.84,6.84,1219320.0,6.5415,6.5511,6.5415,6.5415,1219320.0
2017-02-16 09:30:00,6.86,6.88,6.84,6.88,2013396.0,6.5606,6.5798,6.5415,6.5798,2013396.0
2017-02-16 09:40:00,6.88,6.9,6.86,6.86,2085816.0,6.5798,6.5989,6.5606,6.5606,2085816.0
2017-02-16 09:50:00,6.86,6.86,6.83,6.85,2394768.0,6.5606,6.5606,6.532,6.5511,2394768.0
2017-02-16 10:00:00,6.85,6.85,6.83,6.85,1217088.0,6.5511,6.5511,6.532,6.5511,1217088.0
2017-02-16 10:10:00,6.85,6.86,6.84,6.85,1115604.0,6.5511,6.5606,6.5415,6.5511,1115604.0
2017-02-16 10:20:00,6.85,6.87,6.85,6.86,1084272.0,6.5511,6.5702,6.5511,6.5606,1084272.0
2017-02-16 10:30:00,6.86,6.88,6.86,6.87,740424.0,6.5606,6.5798,6.5606,6.5702,740424.0
2017-02-16 10:40:00,6.87,6.88,6.83,6.83,981936.0,6.5702,6.5798,6.532,6.532,981936.0
2017-02-16 10:50:00,6.83,6.84,6.79,6.82,2138076.0,6.532,6.5415,6.4937,6.5224,2138076.0
2017-02-16 11:00:00,6.82,6.82,6.79,6.8,1059000.0,6.5224,6.5224,6.4937,6.5033,1059000.0
2017-02-16 11:10:00,6.8,6.82,6.78,6.82,714012.0,6.5033,6.5224,6.4841,6.5224,714012.0
2017-02-16 11:20:00,6.82,6.83,6.82,6.82,544488.0,6.5224,6.532,6.5224,6.5224,544488.0
2017-02-16 11:30:00,6.82,6.82,6.8,6.81,571332.0,6.5224,6.5224,6.5033,6.5128,571332.0
2017-02-16 11:40:00,6.81,6.82,6.8,6.81,192216.0,6.5128,6.5224,6.5033,6.5128,192216.0
2017-02-16 11:50:00,6.81,6.82,6.81,6.82,265620.0,6.5128,6.5224,6.5128,6.5224,265620.0
2017-02-16 12:00:00,6.82,6.82,6.8,6.8,255948.0,6.5224,6.5224,6.5033,6.5033,255948.0
2017-02-16 12:10:00,6.8,6.82,6.8,6.82,341760.0,6.5033,6.5224,6.5033,6.5224,341760.0
2017-02-16 12:20:00,6.82,6.83,6.82,6.83,1122744.0,6.5224,6.532,6.5224,6.532,1122744.0
2017-02-16 12:30:00,6.83,6.83,6.82,6.83,1121184.0,6.532,6.532,6.5224,6.532,1121184.0
2017-02-16 12:40:00,6.83,6.84,6.82,6.83,947748.0,6.532,6.5415,6.5224,6.532,947748.0
2017-02-16 12:50:00,6.83,6.84,6.81,6.81,371016.0,6.532,6.5415,6.5128,6.5128,371016.0
2017-02-16 13:00:00,6.81,6.81,6.8,6.81,312372.0,6.5128,6.5128,6.5033,6.5128,312372.0
2017-02-16 13:10:00,6.81,6.81,6.8,6.81,872964.0,6.5128,6.5128,6.5033,6.5128,872964.0
2017-02-16 13:20:00,6.81,6.82,6.8,6.81,769212.0,6.5128,6.5224,6.5033,6.5128,769212.0
2017-02-16 13:30:00,6.81,6.81,6.8,6.81,315912.0,6.5128,6.5128,6.5033,6.5128,315912.0
2017-02-16 13:40:00,6.82,6.82,6.79,6.81,585096.0,6.5224,6.5224,6.4937,6.5128,585096.0
2017-02-16 13:50:00,6.81,6.81,6.8,6.81,115824.0,6.5128,6.5128,6.5033,6.5128,115824.0
2017-02-16 14:00:00,6.82,6.82,6.81,6.82,163392.0,6.5224,6.5224,6.5128,6.5224,163392.0
2017-02-16 14:10:00,6.82,6.82,6.8,6.8,205860.0,6.5224,6.5224,6.5033,6.5033,205860.0
2017-02-16 14:20:00,6.8,6.81,6.79,6.8,332604.0,6.5033,6.5128,6.4937,6.5033,332604.0
2017-02-16 14:30:00,6.8,6.81,6.8,6.8,140112.0,6.5033,6.5128,6.5033,6.5033,140112.0
2017-02-16 14:40:00,6.8,6.81,6.8,6.81,565272.0,6.5033,6.5128,6.5033,6.5128,565272.0
2017-02-16 14:50:00,6.8,6.82,6.8,6.82,413484.0,6.5033,6.5224,6.5033,6.5224,413484.0
2017-02-16 15:00:00,6.82,6.82,6.81,6.81,152352.0,6.5224,6.5224,6.5128,6.5128,152352.0
2017-02-16 15:10:00,6.82,6.82,6.82,6.82,602352.0,6.5224,6.5224,6.5224,6.5224,602352.0
2017-02-16 15:20:00,6.82,6.83,6.82,6.82,203748.0,6.5224,6.532,6.5224,6.5224,203748.0
2017-02-16 15:30:00,6.82,6.84,6.82,6.83,611304.0,6.5224,6.5415,6.5224,6.532,611304.0
2017-02-16 15:40:00,6.83,6.84,6.82,6.82,413472.0,6.532,6.5415,6.5224,6.5224,413472.0
2017-02-16 15:50:00,6.82,6.84,6.82,6.84,2150928.0,6.5224,6.5415,6.5224,6.5415,2150928.0
2017-02-17 09:30:00,6.81,6.83,6.8,6.83,2247912.0,6.5128,6.532,6.5033,6.532,2247912.0
2017-02-17 09:40:00,6.83,6.85,6.83,6.84,1191864.0,6.532,6.5511,6.532,6.5415,1191864.0
2017-02-17 09:50:00,6.84,6.85,6.83,6.85,1451952.0,6.5415,6.5511,6.532,6.5511,1451952.0
2017-02-17 10:00:00,6.85,6.86,6.84,6.84,901224.0,6.5511,6.5606,6.5415,6.5415,901224.0
2017-02-17 10:10:00,6.84,6.86,6.84,6.86,1184628.0,6.5415,6.5606,6.5415,6.5606,1184628.0
2017-02-17 10:20:00,6.86,6.87,6.86,6.87,1359372.0,6.5606,6.5702,6.5606,6.5702,1359372.0
2017-02-17 10:30:00,6.87,6.87,6.85,6.86,423816.0,6.5702,6.5702,6.5511,6.5606,423816.0
2017-02-17 10:40:00,6.87,6.87,6.85,6.86,473388.0,6.5702,6.5702,6.5511,6.5606,473388.0
2017-02-17 10:50:00,6.86,6.86,6.84,6.85,639768.0,6.5606,6.5606,6.5415,6.5511,639768.0
2017-02-17 11:00:00,6.84,6.85,6.84,6.84,1052364.0,6.5415,6.5511,6.5415,6.5415,1052364.0
2017-02-17 11:10:00,6.84,6.86,6.84,6.84,357216.0,6.5415,6.5606,6.5415,6.5415,357216.0
2017-02-17 11:20:00,6.84,6.84,6.83,6.83,581268.0,6.5415,6.5415,6.532,6.532,581268.0
2017-02-17 11:30:00,6.84,6.85,6.84,6.85,503340.0,6.5415,6.5511,6.5415,6.5511,503340.0
2017-02-17 11:40:00,6.85,6.86,6.85,6.85,199488.0,6.5511,6.5606,6.5511,6.5511,199488.0
2017-02-17 11:50:00,6.85,6.86,6.85,6.85,329928.0,6.5511,6.5606,6.5511,6.5511,329928.0
2017-02-17 12:00:00,6.85,6.86,6.85,6.85,221808.0,6.5511,6.5606,6.5511,6.5511,221808.0
2017-02-17 12:10:00,6.85,6.86,6.85,6.86,182184.0,6.5511,6.5606,6.5511,6.5606,182184.0
2017-02-17 12:20:00,6.86,6.87,6.86,6.86,426948.0,6.5606,6.5702,6.5606,6.5606,426948.0
2017-02-17 12:30:00,6.86,6.86,6.85,6.86,101424.0,6.5606,6.5606,6.5511,6.5606,101424.0
2017-02-17 12:40:00,6.86,6.86,6.86,6.86,272088.0,6.5606,6.5606,6.5606,6.5606,272088.0
2017-02-17 12:50:00,6.86,6.87,6.85,6.87,713820.0,6.5606,6.5702,6.5511,6.5702,713820.0
2017-02-17 13:00:00,6.87,6.88,6.86,6.86,515964.0,6.5702,6.5798,6.5606,6.5606,515964.0
2017-02-17 13:10:00,6.87,6.87,6.86,6.87,418908.0,6.5702,6.5702,6.5606,6.5702,418908.0
2017-02-17 13:20:00,6.87,6.87,6.87,6.87,185328.0,6.5702,6.5702,6.5702,6.5702,185328.0
2017-02-17 13:30:00,6.87,6.87,6.87,6.87,301956.0,6.5702,6.5702,6.5702,6.5702,301956.0
2017-02-17 13:40:00,6.87,6.87,6.87,6.87,174552.0,6.5702,6.5702,6.5702,6.5702,174552.0
2017-02-17 13:50:00,6.87,6.87,6.86,6.87,250800.0,6.5702,6.5702,6.5606,6.5702,250800.0
2017-02-17 14:00:00,6.87,6.87,6.86,6.87,372912.0,6.5702,6.5702,6.5606,6.5702,372912.0
2017-02-17 14:10:00,6.87,6.88,6.87,6.87,238560.0,6.5702,6.5798,6.5702,6.5702,238560.0
2017-02-17 14:20:00,6.87,6.88,6.87,6.88,323064.0,6.5702,6.5798,6.5702,6.5798,323064.0
2017-02-17 14:30:00,6.88,6.89,6.88,6.89,655788.0,6.5798,6.5893,6.5798,6.5893,655788.0
2017-02-17 14:40:00,6.89,6.89,6.88,6.89,282480.0,6.5893,6.5893,6.5798,6.5893,282480.0
2017-02-17 14:50:00,6.89,6.89,6.88,6.88,449928.0,6.5893,6.5893,6.5798,6.5798,449928.0
2017-02-17 15:00:00,6.89,6.89,6.88,6.89,591408.0,6.5893,6.5893,6.5798,6.5893,591408.0
2017-02-17 15:10:00,6.89,6.9,6.89,6.9,1140852.0,6.5893,6.5989,6.5893,6.5989,1140852.0
2017-02-17 15:20:00,6.9,6.9,6.89,6.9,214716.0,6.5989,6.5989,6.5893,6.5989,214716.0
2017-02-17 15:30:00,6.9,6.9,6.89,6.89,563436.0,6.5989,6.5989,6.5893,6.5893,563436.0
2017-02-17 15:40:00,6.89,6.9,6.89,6.89,545592.0,6.5893,6.5989,6.5893,6.5893,545592.0
2017-02-17 15:50:00,6.89,6.93,6.89,6.92,2541960.0,6.5893,6.6276,6.5893,6.618,2541960.0
2017-02-21 09:30:00,6.97,6.98,6.95,6.98,3505224.0,6.6658,6.6754,6.6467,6.6754,3505224.0
2017-02-21 09:40:00,6.98,7.0,6.97,7.0,3126084.0,6.6754,6.6945,6.6658,6.6945,3126084.0
2017-02-21 09:50:00,7.0,7.02,7.0,7.0,2628804.0,6.6945,6.7137,6.6945,6.6945,2628804.0
2017-02-21 10:00:00,7.0,7.02,6.99,7.02,1510500.0,6.6945,6.7137,6.685,6.7137,1510500.0
2017-02-21 10:10:00,7.02,7.02,7.01,7.02,1884552.0,6.7137,6.7137,6.7041,6.7137,1884552.0
2017-02-21 10:20:00,7.02,7.02,7.01,7.01,1657896.0,6.7137,6.7137,6.7041,6.7041,1657896.0
2017-02-21 10:30:00,7.01,7.02,7.01,7.01,678228.0,6.7041,6.7137,6.7041,6.7041,678228.0
2017-02-21 10:40:00,7.02,7.04,7.02,7.02,1601268.0,6.7137,6.7328,6.7137,6.7137,1601268.0
2017-02-21 10:50:00,7.03,7.03,7.01,7.02,926508.0,6.7232,6.7232,6.7041,6.7137,926508.0
2017-02-21 11:00:00,7.02,7.02,7.0,7.01,478932.0,6.7137,6.7137,6.6945,6.7041,478932.0
2017-02-21 11:10:00,7.0,7.02,7.0,7.02,357480.0,6.6945,6.7137,6.6945,6.7137,357480.0
2017-02-21 11:20:00,7.02,7.02,6.98,6.98,875664.0,6.7137,6.7137,6.6754,6.6754,875664.0
2017-02-21 11:30:00,6.99,6.99,6.97,6.98,686820.0,6.685,6.685,6.6658,6.6754,686820.0
2017-02-21 11:40:00,6.98,6.99,6.98,6.98,508272.0,6.6754,6.685,6.6754,6.6754,508272.0
2017-02-21 11:50:00,6.98,6.99,6.98,6.99,163896.0,6.6754,6.685,6.6754,6.685,163896.0
2017-02-21 12:00:00,6.99,6.99,6.98,6.98,189720.0,6.685,6.685,6.6754,6.6754,189720.0
2017-02-21 12:10:00,6.98,6.98,6.97,6.97,355392.0,6.6754,6.6754,6.6658,6.6658,355392.0
2017-02-21 12:20:00,6.97,6.99,6.97,6.99,586332.0,6.6658,6.685,6.6658,6.685,586332.0
2017-02-21 12:30:00,6.99,6.99,6.98,6.99,429900.0,6.685,6.685,6.6754,6.685,429900.0
2017-02-21 12:40:00,6.99,6.99,6.97,6.98,237816.0,6.685,6.685,6.6658,6.6754,237816.0
2017-02-21 12:50:00,6.98,6.99,6.98,6.98,244092.0,6.6754,6.685,6.6754,6.6754,244092.0
2017-02-21 13:00:00,6.98,6.99,6.98,6.98,142224.0,6.6754,6.685,6.6754,6.6754,142224.0
2017-02-21 13:10:00,6.98,6.99,6.98,6.99,75600.0,6.6754,6.685,6.6754,6.685,75600.0
2017-02-21 13:20:00,6.99,7.0,6.99,6.99,171000.0,6.685,6.6945,6.685,6.685,171000.0
2017-02-21 13:30:00,6.99,6.99,6.98,6.98,172920.0,6.685,6.685,6.6754,6.6754,172920.0
2017-02-21 13:40:00,6.98,6.98,6.98,6.98,139200.0,6.6754,6.6754,6.6754,6.6754,139200.0
2017-02-21 13:50:00,6.98,6.98,6.97,6.98,69900.0,6.6754,6.6754,6.6658,6.6754,69900.0
2017-02-21 14:00:00,6.98,6.99,6.98,6.99,280296.0,6.6754,6.685,6.6754,6.685,280296.0
2017-02-21 14:10:00,6.99,7.0,6.99,7.0,190224.0,6.685,6.6945,6.685,6.6945,190224.0
2017-02-21 14:20:00,7.0,7.0,7.0,7.0,350172.0,6.6945,6.6945,6.6945,6.6945,350172.0
2017-02-21 14:30:00,7.0,7.0,6.99,7.0,197064.0,6.6945,6.6945,6.685,6.6945,197064.0
2017-02-21 14:40:00,7.0,7.01,7.0,7.01,233424.0,6.6945,6.7041,6.6945,6.7041,233424.0
2017-02-21 14:50:00,7.01,7.01,7.0,7.01,449028.0,6.7041,6.7041,6.6945,6.7041,449028.0
2017-02-21 15:00:00,7.01,7.01,7.0,7.01,315264.0,6.7041,6.7041,6.6945,6.7041,315264.0
2017-02-21 15:10:00,7.01,7.02,7.01,7.02,614796.0,6.7041,6.7137,6.7041,6.7137,614796.0
2017-02-21 15:20:00,7.02,7.02,7.01,7.02,602880.0,6.7137,6.7137,6.7041,6.7137,602880.0
2017-02-21 15:30:00,7.02,7.03,7.02,7.02,278976.0,6.7137,6.7232,6.7137,6.7137,278976.0
2017-02-21 15:40:00,7.02,7.03,7.02,7.02,572940.0,6.7137,6.7232,6.7137,6.7137,572940.0
2017-02-21 15:50:00,7.02,7.04,7.02,7.03,1714032.0,6.7137,6.7328,6.7137,6.7232,1714032.0
2017-02-22 09:30:00,7.01,7.02,6.98,6.99,2536452.0,6.7041,6.7137,6.6754,6.685,2536452.0
2017-02-22 09:40:00,6.98,6.99,6.97,6.98,1214808.0,6.6754,6.685,6.6658,6.6754,1214808.0
2017-02-22 09:50:00,6.99,6.99,6.97,6.99,461028.0,6.685,6.685,6.6658,6.685,461028.0
2017-02-22 10:00:00,6.99,7.0,6.98,7.0,801888.0,6.685,6.6945,6.6754,6.6945,801888.0
2017-02-22 10:10:00,7.0,7.02,7.0,7.02,969984.0,6.6945,6.7137,6.6945,6.7137,969984.0
2017-02-22 10:20:00,7.02,7.03,7.01,7.02,390996.0,6.7137,6.7232,6.7041,6.7137,390996.0
2017-02-22 10:30:00,7.02,7.03,7.01,7.03,559956.0,6.7137,6.7232,6.7041,6.7232,559956.0
2017-02-22 10:40:00,7.03,7.03,7.01,7.01,443808.0,6.7232,6.7232,6.7041,6.7041,443808.0
2017-02-22 10:50:00,7.02,7.02,7.01,7.01,234600.0,6.7137,6.7137,6.7041,6.7041,234600.0
2017-02-22 11:00:00,7.02,7.02,6.99,6.99,460224.0,6.7137,6.7137,6.685,6.685,460224.0
2017-02-22 11:10:00,7.0,7.01,6.99,7.01,234792.0,6.6945,6.7041,6.685,6.7041,234792.0
2017-02-22 11:20:00,7.02,7.02,7.01,7.02,319692.0,6.7137,6.7137,6.7041,6.7137,319692.0
2017-02-22 11:30:00,7.02,7.03,7.02,7.02,194316.0,6.7137,6.7232,6.7137,6.7137,194316.0
2017-02-22 11:40:00,7.02,7.02,7.01,7.02,427164.0,6.7137,6.7137,6.7041,6.7137,427164.0
2017-02-22 11:50:00,7.02,7.02,7.01,7.01,364140.0,6.7137,6.7137,6.7041,6.7041,364140.0
2017-02-22 12:00:00,7.01,7.02,7.01,7.01,81324.0,6.7041,6.7137,6.7041,6.7041,81324.0
2017-02-22 12:10:00,7.02,7.03,7.02,7.03,706260.0,6.7137,6.7232,6.7137,6.7232,706260.0
2017-02-22 12:20:00,7.03,7.03,7.03,7.03,188220.0,6.7232,6.7232,6.7232,6.7232,188220.0
2017-02-22 12:30:00,7.03,7.04,7.03,7.03,238176.0,6.7232,6.7328,6.7232,6.7232,238176.0
2017-02-22 12:40:00,7.03,7.04,7.03,7.04,449148.0,6.7232,6.7328,6.7232,6.7328,449148.0
2017-02-22 12:50:00,7.03,7.04,7.03,7.04,668424.0,6.7232,6.7328,6.7232,6.7328,668424.0
2017-02-22 13:00:00,7.04,7.04,7.03,7.04,855288.0,6.7328,6.7328,6.7232,6.7328,855288.0
2017-02-22 13:10:00,7.04,7.04,7.03,7.03,161220.0,6.7328,6.7328,6.7232,6.7232,161220.0
2017-02-22 13:20:00,7.04,7.04,7.04,7.04,164304.0,6.7328,6.7328,6.7328,6.7328,164304.0
2017-02-22 13:30:00,7.04,7.04,7.04,7.04,231600.0,6.7328,6.7328,6.7328,6.7328,231600.0
2017-02-22 13:40:00,7.04,7.04,7.03,7.04,146916.0,6.7328,6.7328,6.7232,6.7328,146916.0
2017-02-22 13:50:00,7.04,7.04,7.04,7.04,204732.0,6.7328,6.7328,6.7328,6.7328,204732.0
2017-02-22 14:00:00,7.03,7.05,7.02,7.03,1538568.0,6.7232,6.7424,6.7137,6.7232,1538568.0
2017-02-22 14:10:00,7.02,7.04,7.01,7.04,683892.0,6.7137,6.7328,6.7041,6.7328,683892.0
2017-02-22 14:20:00,7.03,7.04,7.03,7.04,270924.0,6.7232,6.7328,6.7232,6.7328,270924.0
2017-02-22 14:30:00,7.03,7.04,7.02,7.02,234660.0,6.7232,6.7328,6.7137,6.7137,234660.0
2017-02-22 14:40:00,7.02,7.02,7.01,7.01,325440.0,6.7137,6.7137,6.7041,6.7041,325440.0
2017-02-22 14:50:00,7.01,7.03,7.01,7.02,207756.0,6.7041,6.7232,6.7041,6.7137,207756.0
2017-02-22 15:00:00,7.01,7.02,7.01,7.02,345876.0,6.7041,6.7137,6.7041,6.7137,345876.0
2017-02-22 15:10:00,7.02,7.02,7.02,7.02,212172.0,6.7137,6.7137,6.7137,6.7137,212172.0
2017-02-22 15:20:00,7.02,7.04,7.02,7.03,824988.0,6.7137,6.7328,6.7137,6.7232,824988.0
2017-02-22 15:30:00,7.03,7.04,7.03,7.03,487764.0,6.7232,6.7328,6.7232,6.7232,487764.0
2017-02-22 15:40:00,7.03,7.03,7.02,7.03,423564.0,6.7232,6.7232,6.7137,6.7232,423564.0
2017-02-22 15:50:00,7.03,7.04,7.02,7.03,1147704.0,6.7232,6.7328,6.7137,6.7232,1147704.0
2017-02-23 09:30:00,7.06,7.06,7.03,7.03,2900520.0,6.7519,6.7519,6.7232,6.7232,2900520.0
2017-02-23 09:40:00,7.03,7.03,6.99,7.0,2471904.0,6.7232,6.7232,6.685,6.6945,2471904.0
2017-02-23 09:50:00,7.0,7.01,7.0,7.01,819264.0,6.6945,6.7041,6.6945,6.7041,819264.0
2017-02-23 10:00:00,7.01,7.01,6.98,6.98,1029612.0,6.7041,6.7041,6.6754,6.6754,1029612.0
2017-02-23 10:10:00,6.98,6.98,6.95,6.97,2300736.0,6.6754,6.6754,6.6467,6.6658,2300736.0
2017-02-23 10:20:00,6.97,6.97,6.94,6.96,1602180.0,6.6658,6.6658,6.6372,6.6563,1602180.0
2017-02-23 10:30:00,6.96,6.97,6.95,6.95,798288.0,6.6563,6.6658,6.6467,6.6467,798288.0
2017-02-23 10:40:00,6.96,6.96,6.93,6.95,998712.0,6.6563,6.6563,6.6276,6.6467,998712.0
2017-02-23 10:50:00,6.95,6.95,6.91,6.91,2069568.0,6.6467,6.6467,6.6085,6.6085,2069568.0
2017-02-23 11:00:00,6.92,6.92,6.88,6.89,1780932.0,6.618,6.618,6.5798,6.5893,1780932.0
2017-02-23 11:10:00,6.89,6.9,6.87,6.9,1634556.0,6.5893,6.5989,6.5702,6.5989,1634556.0
2017-02-23 11:20:00,6.9,6.9,6.88,6.9,636432.0,6.5989,6.5989,6.5798,6.5989,636432.0
2017-02-23 11:30:00,6.9,6.93,6.9,6.92,963744.0,6.5989,6.6276,6.5989,6.618,963744.0
2017-02-23 11:40:00,6.92,6.94,6.92,6.93,405312.0,6.618,6.6372,6.618,6.6276,405312.0
2017-02-23 11:50:00,6.93,6.93,6.92,6.92,283560.0,6.6276,6.6276,6.618,6.618,283560.0
2017-02-23 12:00:00,6.92,6.93,6.92,6.92,172068.0,6.618,6.6276,6.618,6.618,172068.0
2017-02-23 12:10:00,6.92,6.95,6.91,6.94,626976.0,6.618,6.6467,6.6085,6.6372,626976.0
2017-02-23 12:20:00,6.94,6.95,6.94,6.94,348264.0,6.6372,6.6467,6.6372,6.6372,348264.0
2017-02-23 12:30:00,6.94,6.96,6.94,6.95,472800.0,6.6372,6.6563,6.6372,6.6467,472800.0
2017-02-23 12:40:00,6.95,6.96,6.94,6.95,418800.0,6.6467,6.6563,6.6372,6.6467,418800.0
2017-02-23 12:50:00,6.95,6.95,6.94,6.95,51840.0,6.6467,6.6467,6.6372,6.6467,51840.0
2017-02-23 13:00:00,6.94,6.95,6.94,6.95,201576.0,6.6372,6.6467,6.6372,6.6467,201576.0
2017-02-23 13:10:00,6.95,6.95,6.93,6.94,283440.0,6.6467,6.6467,6.6276,6.6372,283440.0
2017-02-23 13:20:00,6.94,6.94,6.93,6.93,198732.0,6.6372,6.6372,6.6276,6.6276,198732.0
2017-02-23 13:30:00,6.93,6.94,6.93,6.94,179244.0,6.6276,6.6372,6.6276,6.6372,179244.0
2017-02-23 13:40:00,6.94,6.95,6.94,6.94,65124.0,6.6372,6.6467,6.6372,6.6372,65124.0
2017-02-23 13:50:00,6.94,6.95,6.94,6.95,132000.0,6.6372,6.6467,6.6372,6.6467,132000.0
2017-02-23 14:00:00,6.95,6.95,6.94,6.95,126600.0,6.6467,6.6467,6.6372,6.6467,126600.0
2017-02-23 14:10:00,6.94,6.95,6.94,6.95,156048.0,6.6372,6.6467,6.6372,6.6467,156048.0
2017-02-23 14:20:00,6.95,6.96,6.95,6.95,377040.0,6.6467,6.6563,6.6467,6.6467,377040.0
2017-02-23 14:30:00,6.95,6.95,6.95,6.95,74016.0,6.6467,6.6467,6.6467,6.6467,74016.0
2017-02-23 14:40:00,6.96,6.97,6.95,6.96,479520.0,6.6563,6.6658,6.6467,6.6563,479520.0
2017-02-23 14:50:00,6.96,6.97,6.95,6.96,237648.0,6.6563,6.6658,6.6467,6.6563,237648.0
2017-02-23 15:00:00,6.96,6.97,6.95,6.95,417264.0,6.6563,6.6658,6.6467,6.6467,417264.0
2017-02-23 15:10:00,6.96,6.96,6.96,6.96,219564.0,6.6563,6.6563,6.6563,6.6563,219564.0
2017-02-23 15:20:00,6.96,6.98,6.95,6.95,685320.0,6.6563,6.6754,6.6467,6.6467,685320.0
2017-02-23 15:30:00,6.95,6.96,6.94,6.95,254604.0,6.6467,6.6563,6.6372,6.6467,254604.0
2017-02-23 15:40:00,6.95,6.95,6.93,6.94,499944.0,6.6467,6.6467,6.6276,6.6372,499944.0
2017-02-23 15:50:00,6.94,6.95,6.93,6.95,2182608.0,6.6372,6.6467,6.6276,6.6467,2182608.0
2017-02-24 09:30:00,6.87,6.89,6.85,6.88,3703524.0,6.5702,6.5893,6.5511,6.5798,3703524.0
2017-02-24 09:40:00,6.88,6.9,6.87,6.88,1568220.0,6.5798,6.5989,6.5702,6.5798,1568220.0
2017-02-24 09:50:00,6.88,6.91,6.87,6.91,1075788.0,6.5798,6.6085,6.5702,6.6085,1075788.0
2017-02-24 10:00:00,6.91,6.92,6.88,6.89,1639380.0,6.6085,6.618,6.5798,6.5893,1639380.0
2017-02-24 10:10:00,6.89,6.89,6.86,6.87,870228.0,6.5893,6.5893,6.5606,6.5702,870228.0
2017-02-24 10:20:00,6.87,6.9,6.87,6.88,716952.0,6.5702,6.5989,6.5702,6.5798,716952.0
2017-02-24 10:30:00,6.88,6.9,6.88,6.89,267876.0,6.5798,6.5989,6.5798,6.5893,267876.0
2017-02-24 10:40:00,6.89,6.91,6.88,6.9,398040.0,6.5893,6.6085,6.5798,6.5989,398040.0
2017-02-24 10:50:00,6.9,6.91,6.89,6.91,665628.0,6.5989,6.6085,6.5893,6.6085,665628.0
2017-02-24 11:00:00,6.91,6.92,6.9,6.91,391908.0,6.6085,6.618,6.5989,6.6085,391908.0
2017-02-24 11:10:00,6.91,6.93,6.91,6.92,569076.0,6.6085,6.6276,6.6085,6.618,569076.0
2017-02-24 11:20:00,6.92,6.92,6.91,6.92,386604.0,6.618,6.618,6.6085,6.618,386604.0
2017-02-24 11:30:00,6.92,6.92,6.89,6.9,762888.0,6.618,6.618,6.5893,6.5989,762888.0
2017-02-24 11:40:00,6.9,6.9,6.89,6.9,314580.0,6.5989,6.5989,6.5893,6.5989,314580.0
2017-02-24 11:50:00,6.9,6.9,6.89,6.89,189120.0,6.5989,6.5989,6.5893,6.5893,189120.0
2017-02-24 12:00:00,6.89,6.92,6.89,6.92,465804.0,6.5893,6.618,6.5893,6.618,465804.0
2017-02-24 12:10:00,6.91,6.92,6.91,6.91,179460.0,6.6085,6.618,6.6085,6.6085,179460.0
2017-02-24 12:20:00,6.91,6.92,6.91,6.92,283848.0,6.6085,6.618,6.6085,6.618,283848.0
2017-02-24 12:30:00,6.92,6.92,6.91,6.91,386460.0,6.618,6.618,6.6085,6.6085,386460.0
2017-02-24 12:40:00,6.92,6.92,6.91,6.92,494472.0,6.618,6.618,6.6085,6.618,494472.0
2017-02-24 12:50:00,6.92,6.93,6.92,6.93,316800.0,6.618,6.6276,6.618,6.6276,316800.0
2017-02-24 13:00:00,6.92,6.92,6.91,6.91,141696.0,6.618,6.618,6.6085,6.6085,141696.0
2017-02-24 13:10:00,6.91,6.92,6.91,6.91,289284.0,6.6085,6.618,6.6085,6.6085,289284.0
2017-02-24 13:20:00,6.91,6.91,6.9,6.9,331032.0,6.6085,6.6085,6.5989,6.5989,331032.0
2017-02-24 13:30:00,6.91,6.91,6.9,6.9,81672.0,6.6085,6.6085,6.5989,6.5989,81672.0
2017-02-24 13:40:00,6.9,6.91,6.9,6.91,212964.0,6.5989,6.6085,6.5989,6.6085,212964.0
2017-02-24 13:50:00,6.91,6.92,6.91,6.92,180600.0,6.6085,6.618,6.6085,6.618,180600.0
2017-02-24 14:00:00,6.92,6.92,6.92,6.92,367512.0,6.618,6.618,6.618,6.618,367512.0
2017-02-24 14:10:00,6.92,6.93,6.92,6.93,442296.0,6.618,6.6276,6.618,6.6276,442296.0
2017-02-24 14:20:00,6.93,6.93,6.92,6.92,429924.0,6.6276,6.6276,6.618,6.618,429924.0
2017-02-24 14:30:00,6.92,6.93,6.92,6.93,184944.0,6.618,6.6276,6.618,6.6276,184944.0
2017-02-24 14:40:00,6.94,6.94,6.93,6.93,117132.0,6.6372,6.6372,6.6276,6.6276,117132.0
2017-02-24 14:50:00,6.93,6.94,6.93,6.93,161484.0,6.6276,6.6372,6.6276,6.6276,161484.0
2017-02-24 15:00:00,6.93,6.93,6.92,6.93,325152.0,6.6276,6.6276,6.618,6.6276,325152.0
2017-02-24 15:10:00,6.93,6.93,6.93,6.93,159420.0,6.6276,6.6276,6.6276,6.6276,159420.0
2017-02-24 15:20:00,6.93,6.95,6.93,6.95,728904.0,6.6276,6.6467,6.6276,6.6467,728904.0
2017-02-24 15:30:00,6.94,6.96,6.94,6.95,486864.0,6.6372,6.6563,6.6372,6.6467,486864.0
2017-02-24 15:40:00,6.95,6.97,6.95,6.97,752340.0,6.6467,6.6658,6.6467,6.6658,752340.0
2017-02-24 15:50:00,6.97,6.99,6.97,6.99,2173056.0,6.6658,6.685,6.6658,6.685,2173056.0
2017-02-27 09:30:00,6.96,6.96,6.92,6.92,1679976.0,6.6563,6.6563,6.618,6.618,1679976.0
2017-02-27 09:40:00,6.93,6.95,6.92,6.94,1421160.0,6.6276,6.6467,6.618,6.6372,1421160.0
2017-02-27 09:50:00,6.94,6.97,6.94,6.97,1168248.0,6.6372,6.6658,6.6372,6.6658,1168248.0
2017-02-27 10:00:00,6.97,6.97,6.94,6.97,1375920.0,6.6658,6.6658,6.6372,6.6658,1375920.0
2017-02-27 10:10:00,6.97,6.97,6.93,6.94,1031796.0,6.6658,6.6658,6.6276,6.6372,1031796.0
2017-02-27 10:20:00,6.94,6.97,6.94,6.97,1033452.0,6.6372,6.6658,6.6372,6.6658,1033452.0
2017-02-27 10:30:00,6.97,6.98,6.96,6.97,811392.0,6.6658,6.6754,6.6563,6.6658,811392.0
2017-02-27 10:40:00,6.97,6.98,6.96,6.97,991380.0,6.6658,6.6754,6.6563,6.6658,991380.0
2017-02-27 10:50:00,6.97,6.98,6.97,6.97,557580.0,6.6658,6.6754,6.6658,6.6658,557580.0
2017-02-27 11:00:00,6.97,6.99,6.97,6.98,1165812.0,6.6658,6.685,6.6658,6.6754,1165812.0
2017-02-27 11:10:00,6.98,6.99,6.97,6.99,587616.0,6.6754,6.685,6.6658,6.685,587616.0
2017-02-27 11:20:00,6.99,6.99,6.97,6.98,893268.0,6.685,6.685,6.6658,6.6754,893268.0
2017-02-27 11:30:00,6.98,6.98,6.97,6.97,633408.0,6.6754,6.6754,6.6658,6.6658,633408.0
2017-02-27 11:40:00,6.97,6.98,6.97,6.97,407220.0,6.6658,6.6754,6.6658,6.6658,407220.0
2017-02-27 11:50:00,6.97,6.98,6.97,6.97,193872.0,6.6658,6.6754,6.6658,6.6658,193872.0
2017-02-27 12:00:00,6.97,6.97,6.96,6.97,642312.0,6.6658,6.6658,6.6563,6.6658,642312.0
2017-02-27 12:10:00,6.97,6.98,6.97,6.97,190464.0,6.6658,6.6754,6.6658,6.6658,190464.0
2017-02-27 12:20:00,6.97,6.98,6.97,6.97,283332.0,6.6658,6.6754,6.6658,6.6658,283332.0
2017-02-27 12:30:00,6.97,6.98,6.97,6.97,288936.0,6.6658,6.6754,6.6658,6.6658,288936.0
2017-02-27 12:40:00,6.98,6.98,6.97,6.97,78228.0,6.6754,6.6754,6.6658,6.6658,78228.0
2017-02-27 12:50:00,6.97,6.97,6.96,6.97,105864.0,6.6658,6.6658,6.6563,6.6658,105864.0
2017-02-27 13:00:00,6.96,6.97,6.96,6.97,30684.0,6.6563,6.6658,6.6563,6.6658,30684.0
2017-02-27 13:10:00,6.98,6.98,6.97,6.98,354408.0,6.6754,6.6754,6.6658,6.6754,354408.0
2017-02-27 13:20:00,6.98,6.99,6.97,6.98,454812.0,6.6754,6.685,6.6658,6.6754,454812.0
2017-02-27 13:30:00,6.98,6.99,6.98,6.98,253368.0,6.6754,6.685,6.6754,6.6754,253368.0
2017-02-27 13:40:00,6.98,6.99,6.98,6.99,312000.0,6.6754,6.685,6.6754,6.685,312000.0
2017-02-27 13:50:00,6.99,6.99,6.99,6.99,109008.0,6.685,6.685,6.685,6.685,109008.0
2017-02-27 14:00:00,6.99,6.99,6.98,6.99,289044.0,6.685,6.685,6.6754,6.685,289044.0
2017-02-27 14:10:00,6.99,6.99,6.99,6.99,51456.0,6.685,6.685,6.685,6.685,51456.0
2017-02-27 14:20:00,6.99,7.0,6.99,6.99,656160.0,6.685,6.6945,6.685,6.685,656160.0
2017-02-27 14:30:00,6.99,7.0,6.99,7.0,527208.0,6.685,6.6945,6.685,6.6945,527208.0
2017-02-27 14:40:00,7.0,7.0,6.99,7.0,436428.0,6.6945,6.6945,6.685,6.6945,436428.0
2017-02-27 14:50:00,7.0,7.0,7.0,7.0,556920.0,6.6945,6.6945,6.6945,6.6945,556920.0
2017-02-27 15:00:00,7.0,7.01,7.0,7.0,497232.0,6.6945,6.7041,6.6945,6.6945,497232.0
2017-02-27 15:10:00,7.01,7.01,7.0,7.0,829320.0,6.7041,6.7041,6.6945,6.6945,829320.0
2017-02-27 15:20:00,7.0,7.01,7.0,7.01,413748.0,6.6945,6.7041,6.6945,6.7041,413748.0
2017-02-27 15:30:00,7.01,7.02,7.01,7.01,926796.0,6.7041,6.7137,6.7041,6.7041,926796.0
2017-02-27 15:40:00,7.01,7.02,7.0,7.0,874980.0,6.7041,6.7137,6.6945,6.6945,874980.0
2017-02-27 15:50:00,7.0,7.02,7.0,7.02,1697712.0,6.6945,6.7137,6.6945,6.7137,1697712.0
2017-02-28 09:30:00,7.01,7.02,7.0,7.0,1708404.0,6.7041,6.7137,6.6945,6.6945,1708404.0
2017-02-28 09:40:00,7.01,7.01,6.99,6.99,956820.0,6.7041,6.7041,6.685,6.685,956820.0
2017-02-28 09:50:00,6.99,6.99,6.98,6.99,392124.0,6.685,6.685,6.6754,6.685,392124.0
2017-02-28 10:00:00,6.99,7.0,6.99,6.99,998484.0,6.685,6.6945,6.685,6.685,998484.0
2017-02-28 10:10:00,6.99,7.0,6.99,7.0,440676.0,6.685,6.6945,6.685,6.6945,440676.0
2017-02-28 10:20:00,7.0,7.0,6.98,6.98,527796.0,6.6945,6.6945,6.6754,6.6754,527796.0
2017-02-28 10:30:00,6.98,6.99,6.98,6.99,340632.0,6.6754,6.685,6.6754,6.685,340632.0
2017-02-28 10:40:00,6.98,6.98,6.97,6.98,707808.0,6.6754,6.6754,6.6658,6.6754,707808.0
2017-02-28 10:50:00,6.98,7.0,6.98,6.99,414036.0,6.6754,6.6945,6.6754,6.685,414036.0
2017-02-28 11:00:00,6.99,6.99,6.98,6.98,535836.0,6.685,6.685,6.6754,6.6754,535836.0
2017-02-28 11:10:00,6.98,7.0,6.98,6.99,219900.0,6.6754,6.6945,6.6754,6.685,219900.0
2017-02-28 11:20:00,7.0,7.0,7.0,7.0,151968.0,6.6945,6.6945,6.6945,6.6945,151968.0
2017-02-28 11:30:00,7.0,7.0,6.99,6.99,111252.0,6.6945,6.6945,6.685,6.685,111252.0
2017-02-28 11:40:00,6.99,6.99,6.99,6.99,220392.0,6.685,6.685,6.685,6.685,220392.0
2017-02-28 11:50:00,6.99,6.99,6.98,6.98,247884.0,6.685,6.685,6.6754,6.6754,247884.0
2017-02-28 12:00:00,6.98,6.98,6.96,6.96,732648.0,6.6754,6.6754,6.6563,6.6563,732648.0
2017-02-28 12:10:00,6.96,6.96,6.94,6.95,674928.0,6.6563,6.6563,6.6372,6.6467,674928.0
2017-02-28 12:20:00,6.95,6.95,6.9,6.91,1230720.0,6.6467,6.6467,6.5989,6.6085,1230720.0
2017-02-28 12:30:00,6.91,6.93,6.91,6.92,354108.0,6.6085,6.6276,6.6085,6.618,354108.0
2017-02-28 12:40:00,6.92,6.93,6.91,6.93,642444.0,6.618,6.6276,6.6085,6.6276,642444.0
2017-02-28 12:50:00,6.93,6.94,6.93,6.93,347712.0,6.6276,6.6372,6.6276,6.6276,347712.0
2017-02-28 13:00:00,6.93,6.95,6.93,6.95,497556.0,6.6276,6.6467,6.6276,6.6467,497556.0
2017-02-28 13:10:00,6.95,6.96,6.94,6.95,330036.0,6.6467,6.6563,6.6372,6.6467,330036.0
2017-02-28 13:20:00,6.95,6.95,6.94,6.95,148296.0,6.6467,6.6467,6.6372,6.6467,148296.0
2017-02-28 13:30:00,6.95,6.95,6.94,6.95,151800.0,6.6467,6.6467,6.6372,6.6467,151800.0
2017-02-28 13:40:00,6.95,6.95,6.94,6.95,223356.0,6.6467,6.6467,6.6372,6.6467,223356.0
2017-02-28 13:50:00,6.95,6.96,6.95,6.96,218400.0,6.6467,6.6563,6.6467,6.6563,218400.0
2017-02-28 14:00:00,6.96,6.96,6.94,6.94,458844.0,6.6563,6.6563,6.6372,6.6372,458844.0
2017-02-28 14:10:00,6.94,6.94,6.93,6.93,324036.0,6.6372,6.6372,6.6276,6.6276,324036.0
2017-02-28 14:20:00,6.93,6.94,6.93,6.94,287256.0,6.6276,6.6372,6.6276,6.6372,287256.0
2017-02-28 14:30:00,6.94,6.94,6.93,6.93,172308.0,6.6372,6.6372,6.6276,6.6276,172308.0
2017-02-28 14:40:00,6.93,6.95,6.93,6.95,313380.0,6.6276,6.6467,6.6276,6.6467,313380.0
2017-02-28 14:50:00,6.95,6.95,6.95,6.95,409332.0,6.6467,6.6467,6.6467,6.6467,409332.0
2017-02-28 15:00:00,6.94,6.95,6.94,6.94,67320.0,6.6372,6.6467,6.6372,6.6372,67320.0
2017-02-28 15:10:00,6.95,6.96,6.95,6.95,146328.0,6.6467,6.6563,6.6467,6.6467,146328.0
2017-02-28 15:20:00,6.96,6.96,6.95,6.95,302124.0,6.6563,6.6563,6.6467,6.6467,302124.0
2017-02-28 15:30:00,6.95,6.95,6.92,6.92,435768.0,6.6467,6.6467,6.618,6.618,435768.0
2017-02-28 15:40:00,6.92,6.94,6.92,6.94,543288.0,6.618,6.6372,6.618,6.6372,543288.0
2017-02-28 15:50:00,6.94,6.96,6.94,6.95,2462784.0,6.6372,6.6563,6.6372,6.6467,2462784.0
2017-03-01 09:30:00,7.08,7.1,7.06,7.07,3507876.0,6.771,6.7902,6.7519,6.7615,3507876.0
2017-03-01 09:40:00,7.07,7.08,7.05,7.07,1539168.0,6.7615,6.771,6.7424,6.7615,1539168.0
2017-03-01 09:50:00,7.07,7.08,7.05,7.07,1373556.0,6.7615,6.771,6.7424,6.7615,1373556.0
2017-03-01 10:00:00,7.08,7.12,7.08,7.11,2373624.0,6.771,6.8093,6.771,6.7997,2373624.0
2017-03-01 10:10:00,7.11,7.11,7.09,7.1,653556.0,6.7997,6.7997,6.7806,6.7902,653556.0
2017-03-01 10:20:00,7.1,7.11,7.1,7.11,388800.0,6.7902,6.7997,6.7902,6.7997,388800.0
2017-03-01 10:30:00,7.11,7.11,7.09,7.09,448776.0,6.7997,6.7997,6.7806,6.7806,448776.0
2017-03-01 10:40:00,7.09,7.1,7.08,7.1,457728.0,6.7806,6.7902,6.771,6.7902,457728.0
2017-03-01 10:50:00,7.1,7.11,7.09,7.11,530772.0,6.7902,6.7997,6.7806,6.7997,530772.0
2017-03-01 11:00:00,7.11,7.13,7.11,7.13,1203120.0,6.7997,6.8189,6.7997,6.8189,1203120.0
2017-03-01 11:10:00,7.13,7.14,7.12,7.13,740520.0,6.8189,6.8284,6.8093,6.8189,740520.0
2017-03-01 11:20:00,7.13,7.14,7.12,7.14,522444.0,6.8189,6.8284,6.8093,6.8284,522444.0
2017-03-01 11:30:00,7.14,7.15,7.13,7.14,260508.0,6.8284,6.838,6.8189,6.8284,260508.0
2017-03-01 11:40:00,7.14,7.15,7.13,7.15,481872.0,6.8284,6.838,6.8189,6.838,481872.0
2017-03-01 11:50:00,7.15,7.16,7.15,7.16,546096.0,6.838,6.8476,6.838,6.8476,546096.0
2017-03-01 12:00:00,7.16,7.19,7.15,7.19,992400.0,6.8476,6.8762,6.838,6.8762,992400.0
2017-03-01 12:10:00,7.19,7.2,7.18,7.19,629832.0,6.8762,6.8858,6.8667,6.8762,629832.0
2017-03-01 12:20:00,7.18,7.19,7.18,7.18,412380.0,6.8667,6.8762,6.8667,6.8667,412380.0
2017-03-01 12:30:00,7.18,7.18,7.18,7.18,679692.0,6.8667,6.8667,6.8667,6.8667,679692.0
2017-03-01 12:40:00,7.17,7.18,7.17,7.17,474252.0,6.8571,6.8667,6.8571,6.8571,474252.0
2017-03-01 12:50:00,7.17,7.17,7.17,7.17,240192.0,6.8571,6.8571,6.8571,6.8571,240192.0
2017-03-01 13:00:00,7.17,7.18,7.17,7.17,393324.0,6.8571,6.8667,6.8571,6.8571,393324.0
2017-03-01 13:10:00,7.17,7.17,7.16,7.17,436920.0,6.8571,6.8571,6.8476,6.8571,436920.0
2017-03-01 13:20:00,7.16,7.17,7.16,7.17,287292.0,6.8476,6.8571,6.8476,6.8571,287292.0
2017-03-01 13:30:00,7.17,7.17,7.16,7.17,135552.0,6.8571,6.8571,6.8476,6.8571,135552.0
2017-03-01 13:40:00,7.17,7.18,7.17,7.17,463632.0,6.8571,6.8667,6.8571,6.8571,463632.0
2017-03-01 13:50:00,7.17,7.18,7.17,7.18,250824.0,6.8571,6.8667,6.8571,6.8667,250824.0
2017-03-01 14:00:00,7.18,7.18,7.17,7.17,272772.0,6.8667,6.8667,6.8571,6.8571,272772.0
2017-03-01 14:10:00,7.17,7.2,7.17,7.2,1554336.0,6.8571,6.8858,6.8571,6.8858,1554336.0
2017-03-01 14:20:00,7.2,7.21,7.2,7.2,897396.0,6.8858,6.8954,6.8858,6.8858,897396.0
2017-03-01 14:30:00,7.2,7.21,7.19,7.2,610524.0,6.8858,6.8954,6.8762,6.8858,610524.0
2017-03-01 14:40:00,7.2,7.2,7.19,7.2,158244.0,6.8858,6.8858,6.8762,6.8858,158244.0
2017-03-01 14:50:00,7.2,7.21,7.2,7.21,122400.0,6.8858,6.8954,6.8858,6.8954,122400.0
2017-03-01 15:00:00,7.21,7.21,7.19,7.19,248184.0,6.8954,6.8954,6.8762,6.8762,248184.0
2017-03-01 15:10:00,7.19,7.2,7.19,7.2,251616.0,6.8762,6.8858,6.8762,6.8858,251616.0
2017-03-01 15:20:00,7.2,7.2,7.19,7.19,537624.0,6.8858,6.8858,6.8762,6.8762,537624.0
2017-03-01 15:30:00,7.19,7.2,7.19,7.19,343140.0,6.8762,6.8858,6.8762,6.8762,343140.0
2017-03-01 15:40:00,7.2,7.21,7.19,7.2,1025592.0,6.8858,6.8954,6.8762,6.8858,1025592.0
2017-03-01 15:50:00,7.2,7.22,7.18,7.18,2380200.0,6.8858,6.9049,6.8667,6.8667,2380200.0
2017-03-02 09:30:00,7.18,7.18,7.13,7.16,1959684.0,6.8667,6.8667,6.8189,6.8476,1959684.0
2017-03-02 09:40:00,7.16,7.17,7.15,7.16,1358676.0,6.8476,6.8571,6.838,6.8476,1358676.0
2017-03-02 09:50:00,7.15,7.17,7.14,7.17,999456.0,6.838,6.8571,6.8284,6.8571,999456.0
2017-03-02 10:00:00,7.16,7.17,7.14,7.14,374520.0,6.8476,6.8571,6.8284,6.8284,374520.0
2017-03-02 10:10:00,7.14,7.15,7.13,7.14,1220148.0,6.8284,6.838,6.8189,6.8284,1220148.0
2017-03-02 10:20:00,7.14,7.14,7.12,7.14,777156.0,6.8284,6.8284,6.8093,6.8284,777156.0
2017-03-02 10:30:00,7.14,7.14,7.13,7.13,312336.0,6.8284,6.8284,6.8189,6.8189,312336.0
2017-03-02 10:40:00,7.13,7.13,7.12,7.13,275856.0,6.8189,6.8189,6.8093,6.8189,275856.0
2017-03-02 10:50:00,7.13,7.14,7.12,7.12,306684.0,6.8189,6.8284,6.8093,6.8093,306684.0
2017-03-02 11:00:00,7.12,7.13,7.1,7.1,975420.0,6.8093,6.8189,6.7902,6.7902,975420.0
2017-03-02 11:10:00,7.1,7.1,7.08,7.09,793572.0,6.7902,6.7902,6.771,6.7806,793572.0
2017-03-02 11:20:00,7.09,7.11,7.09,7.1,318132.0,6.7806,6.7997,6.7806,6.7902,318132.0
2017-03-02 11:30:00,7.1,7.11,7.08,7.08,533952.0,6.7902,6.7997,6.771,6.771,533952.0
2017-03-02 11:40:00,7.09,7.11,7.09,7.11,165780.0,6.7806,6.7997,6.7806,6.7997,165780.0
2017-03-02 11:50:00,7.11,7.12,7.1,7.12,156216.0,6.7997,6.8093,6.7902,6.8093,156216.0
2017-03-02 12:00:00,7.12,7.12,7.11,7.12,367752.0,6.8093,6.8093,6.7997,6.8093,367752.0
2017-03-02 12:10:00,7.12,7.12,7.1,7.11,160068.0,6.8093,6.8093,6.7902,6.7997,160068.0
2017-03-02 12:20:00,7.1,7.1,7.08,7.09,550428.0,6.7902,6.7902,6.771,6.7806,550428.0
2017-03-02 12:30:00,7.09,7.1,7.09,7.1,305040.0,6.7806,6.7902,6.7806,6.7902,305040.0
2017-03-02 12:40:00,7.1,7.1,7.09,7.09,159444.0,6.7902,6.7902,6.7806,6.7806,159444.0
2017-03-02 12:50:00,7.09,7.11,7.09,7.1,106260.0,6.7806,6.7997,6.7806,6.7902,106260.0
2017-03-02 13:00:00,7.11,7.11,7.1,7.1,153000.0,6.7997,6.7997,6.7902,6.7902,153000.0
2017-03-02 13:10:00,7.1,7.1,7.09,7.09,833244.0,6.7902,6.7902,6.7806,6.7806,833244.0
2017-03-02 13:20:00,7.09,7.1,7.08,7.1,294552.0,6.7806,6.7902,6.771,6.7902,294552.0
2017-03-02 13:30:00,7.1,7.1,7.09,7.09,1098048.0,6.7902,6.7902,6.7806,6.7806,1098048.0
2017-03-02 13:40:00,7.1,7.1,7.09,7.1,92940.0,6.7902,6.7902,6.7806,6.7902,92940.0
2017-03-02 13:50:00,7.1,7.1,7.09,7.1,82800.0,6.7902,6.7902,6.7806,6.7902,82800.0
2017-03-02 14:00:00,7.1,7.11,7.1,7.1,316584.0,6.7902,6.7997,6.7902,6.7902,316584.0
2017-03-02 14:10:00,7.1,7.11,7.09,7.09,264120.0,6.7902,6.7997,6.7806,6.7806,264120.0
2017-03-02 14:20:00,7.09,7.11,7.09,7.11,282192.0,6.7806,6.7997,6.7806,6.7997,282192.0
2017-03-02 14:30:00,7.11,7.12,7.1,7.11,339660.0,6.7997,6.8093,6.7902,6.7997,339660.0
2017-03-02 14:40:00,7.12,7.12,7.11,7.12,129804.0,6.8093,6.8093,6.7997,6.8093,129804.0
2017-03-02 14:50:00,7.12,7.12,7.11,7.11,95232.0,6.8093,6.8093,6.7997,6.7997,95232.0
2017-03-02 15:00:00,7.11,7.11,7.1,7.1,173844.0,6.7997,6.7997,6.7902,6.7902,173844.0
2017-03-02 15:10:00,7.1,7.1,7.06,7.07,752964.0,6.7902,6.7902,6.7519,6.7615,752964.0
2017-03-02 15:20:00,7.07,7.08,7.07,7.08,267276.0,6.7615,6.771,6.7615,6.771,267276.0
2017-03-02 15:30:00,7.08,7.08,7.07,7.08,319728.0,6.771,6.771,6.7615,6.771,319728.0
2017-03-02 15:40:00,7.08,7.08,7.05,7.05,619800.0,6.771,6.771,6.7424,6.7424,619800.0
2017-03-02 15:50:00,7.06,7.09,7.06,7.07,1687128.0,6.7519,6.7806,6.7519,6.7615,1687128.0
2017-03-03 09:30:00,7.05,7.08,7.04,7.07,1326732.0,6.7424,6.771,6.7328,6.7615,1326732.0
2017-03-03 09:40:00,7.07,7.08,7.06,7.07,765456.0,6.7615,6.771,6.7519,6.7615,765456.0
2017-03-03 09:50:00,7.08,7.08,7.05,7.05,373788.0,6.771,6.771,6.7424,6.7424,373788.0
2017-03-03 10:00:00,7.05,7.07,7.05,7.05,306360.0,6.7424,6.7615,6.7424,6.7424,306360.0
2017-03-03 10:10:00,7.05,7.07,7.05,7.05,277812.0,6.7424,6.7615,6.7424,6.7424,277812.0
2017-03-03 10:20:00,7.05,7.05,7.01,7.02,807180.0,6.7424,6.7424,6.7041,6.7137,807180.0
2017-03-03 10:30:00,7.02,7.02,7.0,7.02,1337880.0,6.7137,6.7137,6.6945,6.7137,1337880.0
2017-03-03 10:40:00,7.01,7.03,7.01,7.03,267072.0,6.7041,6.7232,6.7041,6.7232,267072.0
2017-03-03 10:50:00,7.03,7.04,7.03,7.03,512640.0,6.7232,6.7328,6.7232,6.7232,512640.0
2017-03-03 11:00:00,7.03,7.04,7.01,7.03,519408.0,6.7232,6.7328,6.7041,6.7232,519408.0
2017-03-03 11:10:00,7.03,7.04,7.03,7.04,326988.0,6.7232,6.7328,6.7232,6.7328,326988.0
2017-03-03 11:20:00,7.04,7.04,7.03,7.03,103800.0,6.7328,6.7328,6.7232,6.7232,103800.0
2017-03-03 11:30:00,7.03,7.04,7.03,7.04,199440.0,6.7232,6.7328,6.7232,6.7328,199440.0
2017-03-03 11:40:00,7.04,7.05,7.04,7.05,157008.0,6.7328,6.7424,6.7328,6.7424,157008.0
2017-03-03 11:50:00,7.05,7.06,7.05,7.06,293856.0,6.7424,6.7519,6.7424,6.7519,293856.0
2017-03-03 12:00:00,7.05,7.06,7.05,7.06,269496.0,6.7424,6.7519,6.7424,6.7519,269496.0
2017-03-03 12:10:00,7.06,7.07,7.05,7.06,136008.0,6.7519,6.7615,6.7424,6.7519,136008.0
2017-03-03 12:20:00,7.06,7.07,7.06,7.07,183408.0,6.7519,6.7615,6.7519,6.7615,183408.0
2017-03-03 12:30:00,7.07,7.08,7.07,7.07,384396.0,6.7615,6.771,6.7615,6.7615,384396.0
2017-03-03 12:40:00,7.07,7.08,7.07,7.08,75720.0,6.7615,6.771,6.7615,6.771,75720.0
2017-03-03 12:50:00,7.07,7.08,7.07,7.08,76740.0,6.7615,6.771,6.7615,6.771,76740.0
2017-03-03 13:00:00,7.07,7.1,7.05,7.09,1142340.0,6.7615,6.7902,6.7424,6.7806,1142340.0
2017-03-03 13:10:00,7.09,7.09,7.06,7.07,347376.0,6.7806,6.7806,6.7519,6.7615,347376.0
2017-03-03 13:20:00,7.06,7.07,7.06,7.07,125424.0,6.7519,6.7615,6.7519,6.7615,125424.0
2017-03-03 13:30:00,7.07,7.08,7.06,7.07,181068.0,6.7615,6.771,6.7519,6.7615,181068.0
2017-03-03 13:40:00,7.07,7.09,7.07,7.09,263400.0,6.7615,6.7806,6.7615,6.7806,263400.0
2017-03-03 13:50:00,7.09,7.09,7.08,7.08,572484.0,6.7806,6.7806,6.771,6.771,572484.0
2017-03-03 14:00:00,7.08,7.09,7.08,7.09,323832.0,6.771,6.7806,6.771,6.7806,323832.0
2017-03-03 14:10:00,7.09,7.1,7.08,7.08,413676.0,6.7806,6.7902,6.771,6.771,413676.0
2017-03-03 14:20:00,7.08,7.08,7.07,7.08,142080.0,6.771,6.771,6.7615,6.771,142080.0
2017-03-03 14:30:00,7.08,7.08,7.08,7.08,51192.0,6.771,6.771,6.771,6.771,51192.0
2017-03-03 14:40:00,7.08,7.09,7.08,7.09,198888.0,6.771,6.7806,6.771,6.7806,198888.0
2017-03-03 14:50:00,7.09,7.1,7.09,7.09,162576.0,6.7806,6.7902,6.7806,6.7806,162576.0
2017-03-03 15:00:00,7.09,7.09,7.08,7.09,181752.0,6.7806,6.7806,6.771,6.7806,181752.0
2017-03-03 15:10:00,7.09,7.09,7.09,7.09,150000.0,6.7806,6.7806,6.7806,6.7806,150000.0
2017-03-03 15:20:00,7.09,7.1,7.09,7.1,627936.0,6.7806,6.7902,6.7806,6.7902,627936.0
2017-03-03 15:30:00,7.1,7.11,7.1,7.11,794844.0,6.7902,6.7997,6.7902,6.7997,794844.0
2017-03-03 15:40:00,7.11,7.11,7.09,7.09,675936.0,6.7997,6.7997,6.7806,6.7806,675936.0
2017-03-03 15:50:00,7.09,7.12,7.09,7.11,1381776.0,6.7806,6.8093,6.7806,6.7997,1381776.0
2017-03-06 09:30:00,7.03,7.06,7.02,7.03,1900200.0,6.7232,6.7519,6.7137,6.7232,1900200.0
2017-03-06 09:40:00,7.03,7.03,7.0,7.02,1538376.0,6.7232,6.7232,6.6945,6.7137,1538376.0
2017-03-06 09:50:00,7.01,7.03,7.01,7.03,1109604.0,6.7041,6.7232,6.7041,6.7232,1109604.0
2017-03-06 10:00:00,7.03,7.03,7.01,7.02,711408.0,6.7232,6.7232,6.7041,6.7137,711408.0
2017-03-06 10:10:00,7.03,7.03,7.01,7.01,599844.0,6.7232,6.7232,6.7041,6.7041,599844.0
2017-03-06 10:20:00,7.01,7.01,6.98,6.99,1466136.0,6.7041,6.7041,6.6754,6.685,1466136.0
2017-03-06 10:30:00,6.99,7.0,6.98,7.0,653460.0,6.685,6.6945,6.6754,6.6945,653460.0
2017-03-06 10:40:00,7.0,7.0,6.99,7.0,284268.0,6.6945,6.6945,6.685,6.6945,284268.0
2017-03-06 10:50:00,7.0,7.0,6.98,6.99,273360.0,6.6945,6.6945,6.6754,6.685,273360.0
2017-03-06 11:00:00,6.99,7.0,6.98,7.0,172776.0,6.685,6.6945,6.6754,6.6945,172776.0
2017-03-06 11:10:00,7.0,7.01,7.0,7.01,261720.0,6.6945,6.7041,6.6945,6.7041,261720.0
2017-03-06 11:20:00,7.01,7.01,7.0,7.0,33312.0,6.7041,6.7041,6.6945,6.6945,33312.0
2017-03-06 11:30:00,7.0,7.01,6.99,6.99,208776.0,6.6945,6.7041,6.685,6.685,208776.0
2017-03-06 11:40:00,7.0,7.0,6.99,7.0,150108.0,6.6945,6.6945,6.685,6.6945,150108.0
2017-03-06 11:50:00,7.01,7.01,7.0,7.0,75492.0,6.7041,6.7041,6.6945,6.6945,75492.0
2017-03-06 12:00:00,6.99,7.01,6.99,7.01,285624.0,6.685,6.7041,6.685,6.7041,285624.0
2017-03-06 12:10:00,7.0,7.01,7.0,7.0,130296.0,6.6945,6.7041,6.6945,6.6945,130296.0
2017-03-06 12:20:00,7.0,7.02,7.0,7.01,394140.0,6.6945,6.7137,6.6945,6.7041,394140.0
2017-03-06 12:30:00,7.01,7.02,7.01,7.02,381540.0,6.7041,6.7137,6.7041,6.7137,381540.0
2017-03-06 12:40:00,7.01,7.03,7.01,7.03,518256.0,6.7041,6.7232,6.7041,6.7232,518256.0
2017-03-06 12:50:00,7.03,7.03,7.02,7.03,274404.0,6.7232,6.7232,6.7137,6.7232,274404.0
2017-03-06 13:00:00,7.03,7.04,7.03,7.04,1119624.0,6.7232,6.7328,6.7232,6.7328,1119624.0
2017-03-06 13:10:00,7.04,7.07,7.04,7.07,432456.0,6.7328,6.7615,6.7328,6.7615,432456.0
2017-03-06 13:20:00,7.07,7.08,7.07,7.07,486540.0,6.7615,6.771,6.7615,6.7615,486540.0
2017-03-06 13:30:00,7.07,7.08,7.07,7.08,432204.0,6.7615,6.771,6.7615,6.771,432204.0
2017-03-06 13:40:00,7.07,7.08,7.06,7.06,172152.0,6.7615,6.771,6.7519,6.7519,172152.0
2017-03-06 13:50:00,7.07,7.07,7.06,7.07,235392.0,6.7615,6.7615,6.7519,6.7615,235392.0
2017-03-06 14:00:00,7.07,7.07,7.06,7.07,187632.0,6.7615,6.7615,6.7519,6.7615,187632.0
2017-03-06 14:10:00,7.07,7.07,7.07,7.07,90660.0,6.7615,6.7615,6.7615,6.7615,90660.0
2017-03-06 14:20:00,7.07,7.07,7.07,7.07,90552.0,6.7615,6.7615,6.7615,6.7615,90552.0
2017-03-06 14:30:00,7.07,7.08,7.07,7.07,362196.0,6.7615,6.771,6.7615,6.7615,362196.0
2017-03-06 14:40:00,7.07,7.08,7.07,7.08,77832.0,6.7615,6.771,6.7615,6.771,77832.0
2017-03-06 14:50:00,7.07,7.07,7.06,7.07,50484.0,6.7615,6.7615,6.7519,6.7615,50484.0
2017-03-06 15:00:00,7.07,7.07,7.07,7.07,103812.0,6.7615,6.7615,6.7615,6.7615,103812.0
2017-03-06 15:10:00,7.07,7.09,7.07,7.08,564984.0,6.7615,6.7806,6.7615,6.771,564984.0
2017-03-06 15:20:00,7.09,7.09,7.08,7.08,222492.0,6.7806,6.7806,6.771,6.771,222492.0
2017-03-06 15:30:00,7.08,7.09,7.07,7.09,280308.0,6.771,6.7806,6.7615,6.7806,280308.0
2017-03-06 15:40:00,7.09,7.09,7.09,7.09,287388.0,6.7806,6.7806,6.7806,6.7806,287388.0
2017-03-06 15:50:00,7.09,7.1,7.06,7.06,1396620.0,6.7806,6.7902,6.7519,6.7519,1396620.0
2017-03-07 09:30:00,7.01,7.05,7.01,7.02,1281588.0,6.7041,6.7424,6.7041,6.7137,1281588.0
2017-03-07 09:40:00,7.02,7.03,7.0,7.02,873600.0,6.7137,6.7232,6.6945,6.7137,873600.0
2017-03-07 09:50:00,7.02,7.04,7.01,7.03,593412.0,6.7137,6.7328,6.7041,6.7232,593412.0
2017-03-07 10:00:00,7.03,7.05,7.02,7.05,527436.0,6.7232,6.7424,6.7137,6.7424,527436.0
2017-03-07 10:10:00,7.04,7.06,7.03,7.06,314964.0,6.7328,6.7519,6.7232,6.7519,314964.0
2017-03-07 10:20:00,7.06,7.1,7.06,7.09,1256256.0,6.7519,6.7902,6.7519,6.7806,1256256.0
2017-03-07 10:30:00,7.09,7.12,7.09,7.1,969288.0,6.7806,6.8093,6.7806,6.7902,969288.0
2017-03-07 10:40:00,7.1,7.12,7.1,7.1,650856.0,6.7902,6.8093,6.7902,6.7902,650856.0
2017-03-07 10:50:00,7.1,7.1,7.09,7.1,658764.0,6.7902,6.7902,6.7806,6.7902,658764.0
2017-03-07 11:00:00,7.1,7.1,7.07,7.07,366768.0,6.7902,6.7902,6.7615,6.7615,366768.0
2017-03-07 11:10:00,7.07,7.08,7.07,7.08,325680.0,6.7615,6.771,6.7615,6.771,325680.0
2017-03-07 11:20:00,7.08,7.08,7.05,7.05,552396.0,6.771,6.771,6.7424,6.7424,552396.0
2017-03-07 11:30:00,7.05,7.05,7.03,7.04,709548.0,6.7424,6.7424,6.7232,6.7328,709548.0
2017-03-07 11:40:00,7.04,7.05,7.03,7.05,475104.0,6.7328,6.7424,6.7232,6.7424,475104.0
2017-03-07 11:50:00,7.05,7.05,7.04,7.04,266556.0,6.7424,6.7424,6.7328,6.7328,266556.0
2017-03-07 12:00:00,7.05,7.05,7.01,7.03,751596.0,6.7424,6.7424,6.7041,6.7232,751596.0
2017-03-07 12:10:00,7.02,7.02,7.02,7.02,204456.0,6.7137,6.7137,6.7137,6.7137,204456.0
2017-03-07 12:20:00,7.02,7.03,7.02,7.03,110484.0,6.7137,6.7232,6.7137,6.7232,110484.0
2017-03-07 12:30:00,7.02,7.04,7.02,7.03,130596.0,6.7137,6.7328,6.7137,6.7232,130596.0
2017-03-07 12:40:00,7.04,7.04,7.03,7.04,236520.0,6.7328,6.7328,6.7232,6.7328,236520.0
2017-03-07 12:50:00,7.04,7.05,7.04,7.05,178500.0,6.7328,6.7424,6.7328,6.7424,178500.0
2017-03-07 13:00:00,7.05,7.06,7.04,7.06,534420.0,6.7424,6.7519,6.7328,6.7519,534420.0
2017-03-07 13:10:00,7.06,7.06,7.06,7.06,398772.0,6.7519,6.7519,6.7519,6.7519,398772.0
2017-03-07 13:20:00,7.06,7.07,7.06,7.06,137904.0,6.7519,6.7615,6.7519,6.7519,137904.0
2017-03-07 13:30:00,7.06,7.07,7.05,7.05,360648.0,6.7519,6.7615,6.7424,6.7424,360648.0
2017-03-07 13:40:00,7.05,7.05,7.04,7.05,114204.0,6.7424,6.7424,6.7328,6.7424,114204.0
2017-03-07 13:50:00,7.05,7.05,7.04,7.04,34788.0,6.7424,6.7424,6.7328,6.7328,34788.0
2017-03-07 14:00:00,7.04,7.05,7.04,7.04,133056.0,6.7328,6.7424,6.7328,6.7328,133056.0
2017-03-07 14:10:00,7.04,7.05,7.04,7.05,218400.0,6.7328,6.7424,6.7328,6.7424,218400.0
2017-03-07 14:20:00,7.05,7.05,7.05,7.05,88260.0,6.7424,6.7424,6.7424,6.7424,88260.0
2017-03-07 14:30:00,7.05,7.05,7.04,7.05,120600.0,6.7424,6.7424,6.7328,6.7424,120600.0
2017-03-07 14:40:00,7.05,7.06,7.05,7.06,141420.0,6.7424,6.7519,6.7424,6.7519,141420.0
2017-03-07 14:50:00,7.06,7.06,7.05,7.06,109536.0,6.7519,6.7519,6.7424,6.7519,109536.0
2017-03-07 15:00:00,7.06,7.06,7.05,7.05,103116.0,6.7519,6.7519,6.7424,6.7424,103116.0
2017-03-07 15:10:00,7.05,7.06,7.05,7.05,65052.0,6.7424,6.7519,6.7424,6.7424,65052.0
2017-03-07 15:20:00,7.06,7.06,7.03,7.04,376464.0,6.7519,6.7519,6.7232,6.7328,376464.0
2017-03-07 15:30:00,7.04,7.04,7.01,7.01,337068.0,6.7328,6.7328,6.7041,6.7041,337068.0
2017-03-07 15:40:00,7.01,7.01,6.99,7.0,1238520.0,6.7041,6.7041,6.685,6.6945,1238520.0
2017-03-07 15:50:00,7.0,7.02,7.0,7.02,930744.0,6.6945,6.7137,6.6945,6.7137,930744.0
2017-03-08 09:30:00,7.03,7.06,7.02,7.05,1629468.0,6.7232,6.7519,6.7137,6.7424,1629468.0
2017-03-08 09:40:00,7.04,7.1,7.04,7.09,1551852.0,6.7328,6.7902,6.7328,6.7806,1551852.0
2017-03-08 09:50:00,7.09,7.09,7.07,7.09,742992.0,6.7806,6.7806,6.7615,6.7806,742992.0
2017-03-08 10:00:00,7.09,7.1,7.07,7.08,867600.0,6.7806,6.7902,6.7615,6.771,867600.0
2017-03-08 10:10:00,7.07,7.09,7.07,7.09,546336.0,6.7615,6.7806,6.7615,6.7806,546336.0
2017-03-08 10:20:00,7.08,7.11,7.08,7.11,742512.0,6.771,6.7997,6.771,6.7997,742512.0
2017-03-08 10:30:00,7.11,7.11,7.09,7.1,483228.0,6.7997,6.7997,6.7806,6.7902,483228.0
2017-03-08 10:40:00,7.09,7.11,7.09,7.09,260580.0,6.7806,6.7997,6.7806,6.7806,260580.0
2017-03-08 10:50:00,7.09,7.11,7.09,7.11,472296.0,6.7806,6.7997,6.7806,6.7997,472296.0
2017-03-08 11:00:00,7.11,7.13,7.1,7.11,1210344.0,6.7997,6.8189,6.7902,6.7997,1210344.0
2017-03-08 11:10:00,7.12,7.12,7.11,7.11,164760.0,6.8093,6.8093,6.7997,6.7997,164760.0
2017-03-08 11:20:00,7.11,7.12,7.1,7.11,237612.0,6.7997,6.8093,6.7902,6.7997,237612.0
2017-03-08 11:30:00,7.11,7.11,7.08,7.09,413340.0,6.7997,6.7997,6.771,6.7806,413340.0
2017-03-08 11:40:00,7.09,7.09,7.04,7.06,517020.0,6.7806,6.7806,6.7328,6.7519,517020.0
2017-03-08 11:50:00,7.06,7.06,7.05,7.06,388320.0,6.7519,6.7519,6.7424,6.7519,388320.0
2017-03-08 12:00:00,7.06,7.07,7.06,7.06,319380.0,6.7519,6.7615,6.7519,6.7519,319380.0
2017-03-08 12:10:00,7.06,7.07,7.06,7.06,46236.0,6.7519,6.7615,6.7519,6.7519,46236.0
2017-03-08 12:20:00,7.07,7.07,7.06,7.06,201972.0,6.7615,6.7615,6.7519,6.7519,201972.0
2017-03-08 12:30:00,7.07,7.09,7.07,7.08,466488.0,6.7615,6.7806,6.7615,6.771,466488.0
2017-03-08 12:40:00,7.08,7.09,7.08,7.09,365292.0,6.771,6.7806,6.771,6.7806,365292.0
2017-03-08 12:50:00,7.08,7.09,7.08,7.09,123636.0,6.771,6.7806,6.771,6.7806,123636.0
2017-03-08 13:00:00,7.08,7.1,7.08,7.09,143064.0,6.771,6.7902,6.771,6.7806,143064.0
2017-03-08 13:10:00,7.09,7.11,7.09,7.1,431256.0,6.7806,6.7997,6.7806,6.7902,431256.0
2017-03-08 13:20:00,7.11,7.11,7.1,7.11,207816.0,6.7997,6.7997,6.7902,6.7997,207816.0
2017-03-08 13:30:00,7.1,7.11,7.1,7.11,124596.0,6.7902,6.7997,6.7902,6.7997,124596.0
2017-03-08 13:40:00,7.11,7.11,7.1,7.11,214044.0,6.7997,6.7997,6.7902,6.7997,214044.0
2017-03-08 13:50:00,7.1,7.11,7.1,7.1,122616.0,6.7902,6.7997,6.7902,6.7902,122616.0
2017-03-08 14:00:00,7.1,7.11,7.08,7.08,239232.0,6.7902,6.7997,6.771,6.771,239232.0
2017-03-08 14:10:00,7.08,7.09,7.07,7.07,390984.0,6.771,6.7806,6.7615,6.7615,390984.0
2017-03-08 14:20:00,7.07,7.07,7.05,7.05,645792.0,6.7615,6.7615,6.7424,6.7424,645792.0
2017-03-08 14:30:00,7.06,7.06,7.05,7.06,291552.0,6.7519,6.7519,6.7424,6.7519,291552.0
2017-03-08 14:40:00,7.06,7.07,7.06,7.07,340716.0,6.7519,6.7615,6.7519,6.7615,340716.0
2017-03-08 14:50:00,7.07,7.08,7.07,7.07,228552.0,6.7615,6.771,6.7615,6.7615,228552.0
2017-03-08 15:00:00,7.08,7.09,7.07,7.08,204696.0,6.771,6.7806,6.7615,6.771,204696.0
2017-03-08 15:10:00,7.08,7.08,7.08,7.08,89160.0,6.771,6.771,6.771,6.771,89160.0
2017-03-08 15:20:00,7.08,7.08,7.07,7.07,424536.0,6.771,6.771,6.7615,6.7615,424536.0
2017-03-08 15:30:00,7.07,7.07,7.04,7.05,523440.0,6.7615,6.7615,6.7328,6.7424,523440.0
2017-03-08 15:40:00,7.05,7.06,7.03,7.05,966996.0,6.7424,6.7519,6.7232,6.7424,966996.0
2017-03-08 15:50:00,7.06,7.07,7.04,7.06,956712.0,6.7519,6.7615,6.7328,6.7519,956712.0
2017-03-09 09:30:00,7.06,7.06,7.01,7.04,1364256.0,6.7519,6.7519,6.7041,6.7328,1364256.0
2017-03-09 09:40:00,7.04,7.09,7.04,7.08,942528.0,6.7328,6.7806,6.7328,6.771,942528.0
2017-03-09 09:50:00,7.07,7.08,7.06,7.07,344736.0,6.7615,6.771,6.7519,6.7615,344736.0
2017-03-09 10:00:00,7.08,7.11,7.08,7.1,1193004.0,6.771,6.7997,6.771,6.7902,1193004.0
2017-03-09 10:10:00,7.1,7.1,7.08,7.08,375852.0,6.7902,6.7902,6.771,6.771,375852.0
2017-03-09 10:20:00,7.09,7.09,7.06,7.07,345036.0,6.7806,6.7806,6.7519,6.7615,345036.0
2017-03-09 10:30:00,7.07,7.08,7.05,7.06,532272.0,6.7615,6.771,6.7424,6.7519,532272.0
2017-03-09 10:40:00,7.06,7.07,7.05,7.07,226524.0,6.7519,6.7615,6.7424,6.7615,226524.0
2017-03-09 10:50:00,7.07,7.08,7.07,7.08,491136.0,6.7615,6.771,6.7615,6.771,491136.0
2017-03-09 11:00:00,7.09,7.09,7.08,7.08,443280.0,6.7806,6.7806,6.771,6.771,443280.0
2017-03-09 11:10:00,7.08,7.08,7.08,7.08,320256.0,6.771,6.771,6.771,6.771,320256.0
2017-03-09 11:20:00,7.08,7.08,7.06,7.08,135780.0,6.771,6.771,6.7519,6.771,135780.0
2017-03-09 11:30:00,7.08,7.09,7.08,7.09,157440.0,6.771,6.7806,6.771,6.7806,157440.0
2017-03-09 11:40:00,7.09,7.09,7.08,7.09,140676.0,6.7806,6.7806,6.771,6.7806,140676.0
2017-03-09 11:50:00,7.08,7.1,7.08,7.08,235092.0,6.771,6.7902,6.771,6.771,235092.0
2017-03-09 12:00:00,7.09,7.09,7.08,7.08,285276.0,6.7806,6.7806,6.771,6.771,285276.0
2017-03-09 12:10:00,7.08,7.09,7.07,7.08,91620.0,6.771,6.7806,6.7615,6.771,91620.0
2017-03-09 12:20:00,7.07,7.08,7.07,7.07,101964.0,6.7615,6.771,6.7615,6.7615,101964.0
2017-03-09 12:30:00,7.07,7.07,7.06,7.07,604944.0,6.7615,6.7615,6.7519,6.7615,604944.0
2017-03-09 12:40:00,7.07,7.08,7.07,7.08,390468.0,6.7615,6.771,6.7615,6.771,390468.0
2017-03-09 12:50:00,7.08,7.08,7.08,7.08,117828.0,6.771,6.771,6.771,6.771,117828.0
2017-03-09 13:00:00,7.08,7.09,7.08,7.09,46152.0,6.771,6.7806,6.771,6.7806,46152.0
2017-03-09 13:10:00,7.08,7.08,7.08,7.08,207612.0,6.771,6.771,6.771,6.771,207612.0
2017-03-09 13:20:00,7.08,7.08,7.07,7.07,52224.0,6.771,6.771,6.7615,6.7615,52224.0
2017-03-09 13:30:00,7.07,7.07,7.04,7.05,835632.0,6.7615,6.7615,6.7328,6.7424,835632.0
2017-03-09 13:40:00,7.05,7.06,7.04,7.04,163356.0,6.7424,6.7519,6.7328,6.7328,163356.0
2017-03-09 13:50:00,7.04,7.05,7.04,7.04,323832.0,6.7328,6.7424,6.7328,6.7328,323832.0
2017-03-09 14:00:00,7.04,7.04,7.0,7.01,1206900.0,6.7328,6.7328,6.6945,6.7041,1206900.0
2017-03-09 14:10:00,7.01,7.01,6.96,6.98,1376148.0,6.7041,6.7041,6.6563,6.6754,1376148.0
2017-03-09 14:20:00,6.98,7.01,6.98,7.0,805560.0,6.6754,6.7041,6.6754,6.6945,805560.0
2017-03-09 14:30:00,7.0,7.0,6.99,7.0,319560.0,6.6945,6.6945,6.685,6.6945,319560.0
2017-03-09 14:40:00,7.0,7.01,6.99,7.01,592596.0,6.6945,6.7041,6.685,6.7041,592596.0
2017-03-09 14:50:00,7.01,7.03,7.01,7.02,389328.0,6.7041,6.7232,6.7041,6.7137,389328.0
2017-03-09 15:00:00,7.03,7.05,7.03,7.05,629940.0,6.7232,6.7424,6.7232,6.7424,629940.0
2017-03-09 15:10:00,7.06,7.07,7.05,7.07,663204.0,6.7519,6.7615,6.7424,6.7615,663204.0
2017-03-09 15:20:00,7.07,7.07,7.05,7.07,452160.0,6.7615,6.7615,6.7424,6.7615,452160.0
2017-03-09 15:30:00,7.07,7.09,7.07,7.07,1309632.0,6.7615,6.7806,6.7615,6.7615,1309632.0
2017-03-09 15:40:00,7.07,7.09,7.07,7.08,508152.0,6.7615,6.7806,6.7615,6.771,508152.0
2017-03-09 15:50:00,7.08,7.08,7.07,7.08,1991460.0,6.771,6.771,6.7615,6.771,1991460.0
2017-03-10 09:30:00,7.17,7.18,7.16,7.16,3171876.0,6.8571,6.8667,6.8476,6.8476,3171876.0
2017-03-10 09:40:00,7.16,7.16,7.13,7.15,1244124.0,6.8476,6.8476,6.8189,6.838,1244124.0
2017-03-10 09:50:00,7.15,7.2,7.15,7.19,1557420.0,6.838,6.8858,6.838,6.8762,1557420.0
2017-03-10 10:00:00,7.19,7.2,7.18,7.19,984696.0,6.8762,6.8858,6.8667,6.8762,984696.0
2017-03-10 10:10:00,7.19,7.2,7.17,7.19,569124.0,6.8762,6.8858,6.8571,6.8762,569124.0
2017-03-10 10:20:00,7.19,7.2,7.18,7.18,545856.0,6.8762,6.8858,6.8667,6.8667,545856.0
2017-03-10 10:30:00,7.18,7.18,7.15,7.16,1052988.0,6.8667,6.8667,6.838,6.8476,1052988.0
2017-03-10 10:40:00,7.16,7.16,7.13,7.14,1491528.0,6.8476,6.8476,6.8189,6.8284,1491528.0
2017-03-10 10:50:00,7.14,7.16,7.14,7.15,416340.0,6.8284,6.8476,6.8284,6.838,416340.0
2017-03-10 11:00:00,7.15,7.16,7.13,7.15,1391004.0,6.838,6.8476,6.8189,6.838,1391004.0
2017-03-10 11:10:00,7.15,7.15,7.13,7.15,437556.0,6.838,6.838,6.8189,6.838,437556.0
2017-03-10 11:20:00,7.15,7.17,7.15,7.17,391800.0,6.838,6.8571,6.838,6.8571,391800.0
2017-03-10 11:30:00,7.17,7.17,7.15,7.16,239604.0,6.8571,6.8571,6.838,6.8476,239604.0
2017-03-10 11:40:00,7.16,7.16,7.15,7.15,228252.0,6.8476,6.8476,6.838,6.838,228252.0
2017-03-10 11:50:00,7.15,7.16,7.15,7.15,160572.0,6.838,6.8476,6.838,6.838,160572.0
2017-03-10 12:00:00,7.15,7.15,7.14,7.15,169872.0,6.838,6.838,6.8284,6.838,169872.0
2017-03-10 12:10:00,7.15,7.15,7.14,7.15,164400.0,6.838,6.838,6.8284,6.838,164400.0
2017-03-10 12:20:00,7.15,7.15,7.15,7.15,58704.0,6.838,6.838,6.838,6.838,58704.0
2017-03-10 12:30:00,7.15,7.15,7.12,7.12,535488.0,6.838,6.838,6.8093,6.8093,535488.0
2017-03-10 12:40:00,7.12,7.12,7.11,7.12,218076.0,6.8093,6.8093,6.7997,6.8093,218076.0
2017-03-10 12:50:00,7.11,7.12,7.09,7.11,914556.0,6.7997,6.8093,6.7806,6.7997,914556.0
2017-03-10 13:00:00,7.11,7.11,7.08,7.08,1000596.0,6.7997,6.7997,6.771,6.771,1000596.0
2017-03-10 13:10:00,7.09,7.11,7.08,7.1,638808.0,6.7806,6.7997,6.771,6.7902,638808.0
2017-03-10 13:20:00,7.1,7.11,7.1,7.1,50532.0,6.7902,6.7997,6.7902,6.7902,50532.0
2017-03-10 13:30:00,7.1,7.1,7.09,7.1,172020.0,6.7902,6.7902,6.7806,6.7902,172020.0
2017-03-10 13:40:00,7.1,7.12,7.1,7.11,388248.0,6.7902,6.8093,6.7902,6.7997,388248.0
2017-03-10 13:50:00,7.12,7.12,7.11,7.12,334092.0,6.8093,6.8093,6.7997,6.8093,334092.0
2017-03-10 14:00:00,7.12,7.12,7.11,7.12,181920.0,6.8093,6.8093,6.7997,6.8093,181920.0
2017-03-10 14:10:00,7.12,7.14,7.12,7.13,429888.0,6.8093,6.8284,6.8093,6.8189,429888.0
2017-03-10 14:20:00,7.13,7.14,7.13,7.14,182424.0,6.8189,6.8284,6.8189,6.8284,182424.0
2017-03-10 14:30:00,7.14,7.14,7.13,7.14,196656.0,6.8284,6.8284,6.8189,6.8284,196656.0
2017-03-10 14:40:00,7.14,7.14,7.13,7.13,177252.0,6.8284,6.8284,6.8189,6.8189,177252.0
2017-03-10 14:50:00,7.14,7.14,7.13,7.13,192708.0,6.8284,6.8284,6.8189,6.8189,192708.0
2017-03-10 15:00:00,7.14,7.14,7.13,7.14,304680.0,6.8284,6.8284,6.8189,6.8284,304680.0
2017-03-10 15:10:00,7.14,7.15,7.14,7.15,162192.0,6.8284,6.838,6.8284,6.838,162192.0
2017-03-10 15:20:00,7.15,7.16,7.15,7.16,735852.0,6.838,6.8476,6.838,6.8476,735852.0
2017-03-10 15:30:00,7.16,7.16,7.15,7.15,468252.0,6.8476,6.8476,6.838,6.838,468252.0
2017-03-10 15:40:00,7.15,7.15,7.15,7.15,558684.0,6.838,6.838,6.838,6.838,558684.0
2017-03-10 15:50:00,7.15,7.16,7.15,7.16,1608084.0,6.838,6.8476,6.838,6.8476,1608084.0
2017-03-13 09:30:00,7.15,7.19,7.15,7.18,1603068.0,6.838,6.8762,6.838,6.8667,1603068.0
2017-03-13 09:40:00,7.18,7.18,7.17,7.18,1247100.0,6.8667,6.8667,6.8571,6.8667,1247100.0
2017-03-13 09:50:00,7.18,7.18,7.16,7.16,201252.0,6.8667,6.8667,6.8476,6.8476,201252.0
2017-03-13 10:00:00,7.16,7.17,7.15,7.15,503592.0,6.8476,6.8571,6.838,6.838,503592.0
2017-03-13 10:10:00,7.15,7.18,7.15,7.16,467592.0,6.838,6.8667,6.838,6.8476,467592.0
2017-03-13 10:20:00,7.16,7.17,7.14,7.16,353388.0,6.8476,6.8571,6.8284,6.8476,353388.0
2017-03-13 10:30:00,7.16,7.17,7.16,7.17,452328.0,6.8476,6.8571,6.8476,6.8571,452328.0
2017-03-13 10:40:00,7.16,7.17,7.16,7.16,526092.0,6.8476,6.8571,6.8476,6.8476,526092.0
2017-03-13 10:50:00,7.16,7.17,7.16,7.16,166320.0,6.8476,6.8571,6.8476,6.8476,166320.0
2017-03-13 11:00:00,7.16,7.17,7.16,7.17,353616.0,6.8476,6.8571,6.8476,6.8571,353616.0
2017-03-13 11:10:00,7.17,7.18,7.17,7.17,430248.0,6.8571,6.8667,6.8571,6.8571,430248.0
2017-03-13 11:20:00,7.17,7.17,7.16,7.17,85128.0,6.8571,6.8571,6.8476,6.8571,85128.0
2017-03-13 11:30:00,7.16,7.16,7.16,7.16,482796.0,6.8476,6.8476,6.8476,6.8476,482796.0
2017-03-13 11:40:00,7.16,7.17,7.16,7.16,124044.0,6.8476,6.8571,6.8476,6.8476,124044.0
2017-03-13 11:50:00,7.17,7.17,7.16,7.17,385596.0,6.8571,6.8571,6.8476,6.8571,385596.0
2017-03-13 12:00:00,7.18,7.18,7.17,7.18,594984.0,6.8667,6.8667,6.8571,6.8667,594984.0
2017-03-13 12:10:00,7.17,7.17,7.16,7.16,357804.0,6.8571,6.8571,6.8476,6.8476,357804.0
2017-03-13 12:20:00,7.16,7.16,7.15,7.16,497016.0,6.8476,6.8476,6.838,6.8476,497016.0
2017-03-13 12:30:00,7.16,7.17,7.16,7.16,179244.0,6.8476,6.8571,6.8476,6.8476,179244.0
2017-03-13 12:40:00,7.17,7.18,7.16,7.18,159732.0,6.8571,6.8667,6.8476,6.8667,159732.0
2017-03-13 12:50:00,7.17,7.18,7.17,7.17,277812.0,6.8571,6.8667,6.8571,6.8571,277812.0
2017-03-13 13:00:00,7.18,7.18,7.18,7.18,441360.0,6.8667,6.8667,6.8667,6.8667,441360.0
2017-03-13 13:10:00,7.18,7.18,7.18,7.18,147816.0,6.8667,6.8667,6.8667,6.8667,147816.0
2017-03-13 13:20:00,7.18,7.18,7.18,7.18,129324.0,6.8667,6.8667,6.8667,6.8667,129324.0
2017-03-13 13:30:00,7.18,7.18,7.17,7.17,142668.0,6.8667,6.8667,6.8571,6.8571,142668.0
2017-03-13 13:40:00,7.17,7.17,7.17,7.17,83148.0,6.8571,6.8571,6.8571,6.8571,83148.0
2017-03-13 13:50:00,7.17,7.18,7.17,7.18,73296.0,6.8571,6.8667,6.8571,6.8667,73296.0
2017-03-13 14:00:00,7.18,7.18,7.17,7.17,145788.0,6.8667,6.8667,6.8571,6.8571,145788.0
2017-03-13 14:10:00,7.17,7.18,7.17,7.18,190152.0,6.8571,6.8667,6.8571,6.8667,190152.0
2017-03-13 14:20:00,7.18,7.19,7.18,7.19,874896.0,6.8667,6.8762,6.8667,6.8762,874896.0
2017-03-13 14:30:00,7.19,7.2,7.19,7.2,466980.0,6.8762,6.8858,6.8762,6.8858,466980.0
2017-03-13 14:40:00,7.2,7.2,7.19,7.19,197304.0,6.8858,6.8858,6.8762,6.8762,197304.0
2017-03-13 14:50:00,7.19,7.19,7.19,7.19,179760.0,6.8762,6.8762,6.8762,6.8762,179760.0
2017-03-13 15:00:00,7.19,7.2,7.18,7.19,372168.0,6.8762,6.8858,6.8667,6.8762,372168.0
2017-03-13 15:10:00,7.19,7.2,7.19,7.19,440304.0,6.8762,6.8858,6.8762,6.8762,440304.0
2017-03-13 15:20:00,7.19,7.19,7.18,7.19,361224.0,6.8762,6.8762,6.8667,6.8762,361224.0
2017-03-13 15:30:00,7.19,7.19,7.19,7.19,500040.0,6.8762,6.8762,6.8762,6.8762,500040.0
2017-03-13 15:40:00,7.19,7.21,7.19,7.2,927720.0,6.8762,6.8954,6.8762,6.8858,927720.0
2017-03-13 15:50:00,7.2,7.2,7.19,7.2,709836.0,6.8858,6.8858,6.8762,6.8858,709836.0
2017-03-14 09:30:00,7.15,7.16,7.14,7.16,1995864.0,6.838,6.8476,6.8284,6.8476,1995864.0
2017-03-14 09:40:00,7.15,7.16,7.14,7.14,975888.0,6.838,6.8476,6.8284,6.8284,975888.0
2017-03-14 09:50:00,7.14,7.15,7.1,7.12,1707528.0,6.8284,6.838,6.7902,6.8093,1707528.0
2017-03-14 10:00:00,7.12,7.13,7.11,7.12,983244.0,6.8093,6.8189,6.7997,6.8093,983244.0
2017-03-14 10:10:00,7.12,7.12,7.08,7.09,1162608.0,6.8093,6.8093,6.771,6.7806,1162608.0
2017-03-14 10:20:00,7.09,7.09,7.07,7.07,1758732.0,6.7806,6.7806,6.7615,6.7615,1758732.0
2017-03-14 10:30:00,7.07,7.09,7.06,7.08,1450896.0,6.7615,6.7806,6.7519,6.771,1450896.0
2017-03-14 10:40:00,7.08,7.08,7.06,7.07,815736.0,6.771,6.771,6.7519,6.7615,815736.0
2017-03-14 10:50:00,7.08,7.1,7.08,7.1,1174596.0,6.771,6.7902,6.771,6.7902,1174596.0
2017-03-14 11:00:00,7.1,7.11,7.09,7.09,509820.0,6.7902,6.7997,6.7806,6.7806,509820.0
2017-03-14 11:10:00,7.09,7.12,7.08,7.11,928044.0,6.7806,6.8093,6.771,6.7997,928044.0
2017-03-14 11:20:00,7.11,7.12,7.1,7.11,373764.0,6.7997,6.8093,6.7902,6.7997,373764.0
2017-03-14 11:30:00,7.12,7.13,7.11,7.11,474468.0,6.8093,6.8189,6.7997,6.7997,474468.0
2017-03-14 11:40:00,7.12,7.12,7.11,7.12,412956.0,6.8093,6.8093,6.7997,6.8093,412956.0
2017-03-14 11:50:00,7.12,7.13,7.12,7.13,649320.0,6.8093,6.8189,6.8093,6.8189,649320.0
2017-03-14 12:00:00,7.13,7.14,7.1,7.11,821292.0,6.8189,6.8284,6.7902,6.7997,821292.0
2017-03-14 12:10:00,7.11,7.11,7.09,7.1,632436.0,6.7997,6.7997,6.7806,6.7902,632436.0
2017-03-14 12:20:00,7.1,7.11,7.1,7.1,296460.0,6.7902,6.7997,6.7902,6.7902,296460.0
2017-03-14 12:30:00,7.11,7.11,7.1,7.11,719868.0,6.7997,6.7997,6.7902,6.7997,719868.0
2017-03-14 12:40:00,7.11,7.11,7.1,7.11,214704.0,6.7997,6.7997,6.7902,6.7997,214704.0
2017-03-14 12:50:00,7.11,7.11,7.1,7.1,119808.0,6.7997,6.7997,6.7902,6.7902,119808.0
2017-03-14 13:00:00,7.11,7.11,7.1,7.11,184080.0,6.7997,6.7997,6.7902,6.7997,184080.0
2017-03-14 13:10:00,7.11,7.13,7.11,7.13,550464.0,6.7997,6.8189,6.7997,6.8189,550464.0
2017-03-14 13:20:00,7.13,7.14,7.12,7.13,430224.0,6.8189,6.8284,6.8093,6.8189,430224.0
2017-03-14 13:30:00,7.13,7.14,7.13,7.14,290400.0,6.8189,6.8284,6.8189,6.8284,290400.0
2017-03-14 13:40:00,7.14,7.14,7.13,7.13,140916.0,6.8284,6.8284,6.8189,6.8189,140916.0
2017-03-14 13:50:00,7.13,7.13,7.13,7.13,275100.0,6.8189,6.8189,6.8189,6.8189,275100.0
2017-03-14 14:00:00,7.13,7.14,7.13,7.14,134568.0,6.8189,6.8284,6.8189,6.8284,134568.0
2017-03-14 14:10:00,7.13,7.13,7.12,7.12,230472.0,6.8189,6.8189,6.8093,6.8093,230472.0
2017-03-14 14:20:00,7.12,7.13,7.12,7.13,83964.0,6.8093,6.8189,6.8093,6.8189,83964.0
2017-03-14 14:30:00,7.13,7.14,7.13,7.14,293160.0,6.8189,6.8284,6.8189,6.8284,293160.0
2017-03-14 14:40:00,7.14,7.14,7.13,7.13,45756.0,6.8284,6.8284,6.8189,6.8189,45756.0
2017-03-14 14:50:00,7.13,7.13,7.12,7.13,155652.0,6.8189,6.8189,6.8093,6.8189,155652.0
2017-03-14 15:00:00,7.12,7.14,7.12,7.14,396708.0,6.8093,6.8284,6.8093,6.8284,396708.0
2017-03-14 15:10:00,7.14,7.15,7.14,7.14,498168.0,6.8284,6.838,6.8284,6.8284,498168.0
2017-03-14 15:20:00,7.15,7.15,7.14,7.15,649428.0,6.838,6.838,6.8284,6.838,649428.0
2017-03-14 15:30:00,7.15,7.15,7.14,7.14,529680.0,6.838,6.838,6.8284,6.8284,529680.0
2017-03-14 15:40:00,7.14,7.15,7.14,7.14,436344.0,6.8284,6.838,6.8284,6.8284,436344.0
2017-03-14 15:50:00,7.15,7.15,7.14,7.14,1599804.0,6.838,6.838,6.8284,6.8284,1599804.0
2017-03-15 09:30:00,7.2,7.2,7.15,7.15,1518840.0,6.8858,6.8858,6.838,6.838,1518840.0
2017-03-15 09:40:00,7.15,7.16,7.14,7.16,997320.0,6.838,6.8476,6.8284,6.8476,997320.0
2017-03-15 09:50:00,7.16,7.16,7.15,7.15,692292.0,6.8476,6.8476,6.838,6.838,692292.0
2017-03-15 10:00:00,7.15,7.15,7.13,7.14,850200.0,6.838,6.838,6.8189,6.8284,850200.0
2017-03-15 10:10:00,7.14,7.14,7.12,7.13,799452.0,6.8284,6.8284,6.8093,6.8189,799452.0
2017-03-15 10:20:00,7.13,7.15,7.13,7.15,1339260.0,6.8189,6.838,6.8189,6.838,1339260.0
2017-03-15 10:30:00,7.15,7.15,7.14,7.14,332028.0,6.838,6.838,6.8284,6.8284,332028.0
2017-03-15 10:40:00,7.14,7.14,7.13,7.13,298200.0,6.8284,6.8284,6.8189,6.8189,298200.0
2017-03-15 10:50:00,7.13,7.14,7.13,7.14,215124.0,6.8189,6.8284,6.8189,6.8284,215124.0
2017-03-15 11:00:00,7.14,7.14,7.13,7.14,188472.0,6.8284,6.8284,6.8189,6.8284,188472.0
2017-03-15 11:10:00,7.15,7.15,7.14,7.15,418320.0,6.838,6.838,6.8284,6.838,418320.0
2017-03-15 11:20:00,7.15,7.16,7.14,7.15,527904.0,6.838,6.8476,6.8284,6.838,527904.0
2017-03-15 11:30:00,7.15,7.16,7.15,7.16,600528.0,6.838,6.8476,6.838,6.8476,600528.0
2017-03-15 11:40:00,7.16,7.16,7.15,7.16,511884.0,6.8476,6.8476,6.838,6.8476,511884.0
2017-03-15 11:50:00,7.16,7.16,7.16,7.16,163920.0,6.8476,6.8476,6.8476,6.8476,163920.0
2017-03-15 12:00:00,7.16,7.17,7.16,7.17,566976.0,6.8476,6.8571,6.8476,6.8571,566976.0
2017-03-15 12:10:00,7.17,7.17,7.16,7.17,129876.0,6.8571,6.8571,6.8476,6.8571,129876.0
2017-03-15 12:20:00,7.17,7.18,7.17,7.18,494796.0,6.8571,6.8667,6.8571,6.8667,494796.0
2017-03-15 12:30:00,7.18,7.2,7.18,7.19,917004.0,6.8667,6.8858,6.8667,6.8762,917004.0
2017-03-15 12:40:00,7.19,7.2,7.19,7.2,1286916.0,6.8762,6.8858,6.8762,6.8858,1286916.0
2017-03-15 12:50:00,7.2,7.21,7.2,7.2,792144.0,6.8858,6.8954,6.8858,6.8858,792144.0
2017-03-15 13:00:00,7.2,7.21,7.2,7.2,417120.0,6.8858,6.8954,6.8858,6.8858,417120.0
2017-03-15 13:10:00,7.2,7.2,7.18,7.19,281676.0,6.8858,6.8858,6.8667,6.8762,281676.0
2017-03-15 13:20:00,7.19,7.19,7.18,7.18,404484.0,6.8762,6.8762,6.8667,6.8667,404484.0
2017-03-15 13:30:00,7.18,7.19,7.18,7.19,233424.0,6.8667,6.8762,6.8667,6.8762,233424.0
2017-03-15 13:40:00,7.19,7.19,7.18,7.19,112164.0,6.8762,6.8762,6.8667,6.8762,112164.0
2017-03-15 13:50:00,7.19,7.19,7.18,7.18,340188.0,6.8762,6.8762,6.8667,6.8667,340188.0
2017-03-15 14:00:00,7.19,7.29,7.18,7.25,3717336.0,6.8762,6.9719,6.8667,6.9336,3717336.0
2017-03-15 14:10:00,7.25,7.26,7.24,7.25,1334904.0,6.9336,6.9432,6.9241,6.9336,1334904.0
2017-03-15 14:20:00,7.25,7.27,7.25,7.25,808164.0,6.9336,6.9528,6.9336,6.9336,808164.0
2017-03-15 14:30:00,7.25,7.26,7.23,7.25,766536.0,6.9336,6.9432,6.9145,6.9336,766536.0
2017-03-15 14:40:00,7.25,7.29,7.25,7.28,1120740.0,6.9336,6.9719,6.9336,6.9623,1120740.0
2017-03-15 14:50:00,7.28,7.29,7.27,7.27,846072.0,6.9623,6.9719,6.9528,6.9528,846072.0
2017-03-15 15:00:00,7.28,7.29,7.27,7.28,775872.0,6.9623,6.9719,6.9528,6.9623,775872.0
2017-03-15 15:10:00,7.28,7.31,7.28,7.3,1013004.0,6.9623,6.991,6.9623,6.9814,1013004.0
2017-03-15 15:20:00,7.3,7.31,7.29,7.31,850188.0,6.9814,6.991,6.9719,6.991,850188.0
2017-03-15 15:30:00,7.31,7.33,7.31,7.32,907788.0,6.991,7.0101,6.991,7.0006,907788.0
2017-03-15 15:40:00,7.31,7.32,7.28,7.29,726348.0,6.991,7.0006,6.9623,6.9719,726348.0
2017-03-15 15:50:00,7.29,7.31,7.27,7.28,1791468.0,6.9719,6.991,6.9528,6.9623,1791468.0
2017-03-16 09:30:00,7.32,7.32,7.29,7.3,2383848.0,7.0006,7.0006,6.9719,6.9814,2383848.0
2017-03-16 09:40:00,7.29,7.31,7.29,7.31,838080.0,6.9719,6.991,6.9719,6.991,838080.0
2017-03-16 09:50:00,7.3,7.3,7.28,7.29,803700.0,6.9814,6.9814,6.9623,6.9719,803700.0
2017-03-16 10:00:00,7.29,7.3,7.29,7.29,845712.0,6.9719,6.9814,6.9719,6.9719,845712.0
2017-03-16 10:10:00,7.29,7.29,7.26,7.27,1420716.0,6.9719,6.9719,6.9432,6.9528,1420716.0
2017-03-16 10:20:00,7.27,7.28,7.26,7.27,1001604.0,6.9528,6.9623,6.9432,6.9528,1001604.0
2017-03-16 10:30:00,7.27,7.27,7.26,7.26,275436.0,6.9528,6.9528,6.9432,6.9432,275436.0
2017-03-16 10:40:00,7.26,7.27,7.25,7.27,456744.0,6.9432,6.9528,6.9336,6.9528,456744.0
2017-03-16 10:50:00,7.27,7.27,7.25,7.27,374016.0,6.9528,6.9528,6.9336,6.9528,374016.0
2017-03-16 11:00:00,7.27,7.27,7.23,7.25,706572.0,6.9528,6.9528,6.9145,6.9336,706572.0
2017-03-16 11:10:00,7.25,7.26,7.25,7.25,356844.0,6.9336,6.9432,6.9336,6.9336,356844.0
2017-03-16 11:20:00,7.25,7.25,7.23,7.24,327096.0,6.9336,6.9336,6.9145,6.9241,327096.0
2017-03-16 11:30:00,7.24,7.24,7.21,7.22,612036.0,6.9241,6.9241,6.8954,6.9049,612036.0
2017-03-16 11:40:00,7.22,7.24,7.22,7.24,501900.0,6.9049,6.9241,6.9049,6.9241,501900.0
2017-03-16 11:50:00,7.24,7.25,7.23,7.25,372600.0,6.9241,6.9336,6.9145,6.9336,372600.0
2017-03-16 12:00:00,7.25,7.25,7.24,7.25,394428.0,6.9336,6.9336,6.9241,6.9336,394428.0
2017-03-16 12:10:00,7.25,7.27,7.25,7.26,163980.0,6.9336,6.9528,6.9336,6.9432,163980.0
2017-03-16 12:20:00,7.27,7.28,7.26,7.27,441552.0,6.9528,6.9623,6.9432,6.9528,441552.0
2017-03-16 12:30:00,7.27,7.27,7.26,7.26,295968.0,6.9528,6.9528,6.9432,6.9432,295968.0
2017-03-16 12:40:00,7.27,7.27,7.27,7.27,209136.0,6.9528,6.9528,6.9528,6.9528,209136.0
2017-03-16 12:50:00,7.27,7.27,7.27,7.27,76368.0,6.9528,6.9528,6.9528,6.9528,76368.0
2017-03-16 13:00:00,7.27,7.27,7.25,7.25,223512.0,6.9528,6.9528,6.9336,6.9336,223512.0
2017-03-16 13:10:00,7.26,7.26,7.24,7.24,245544.0,6.9432,6.9432,6.9241,6.9241,245544.0
2017-03-16 13:20:00,7.24,7.25,7.24,7.25,105312.0,6.9241,6.9336,6.9241,6.9336,105312.0
2017-03-16 13:30:00,7.24,7.26,7.24,7.25,76488.0,6.9241,6.9432,6.9241,6.9336,76488.0
2017-03-16 13:40:00,7.25,7.26,7.24,7.26,157560.0,6.9336,6.9432,6.9241,6.9432,157560.0
2017-03-16 13:50:00,7.26,7.26,7.25,7.25,73392.0,6.9432,6.9432,6.9336,6.9336,73392.0
2017-03-16 14:00:00,7.25,7.26,7.25,7.26,128664.0,6.9336,6.9432,6.9336,6.9432,128664.0
2017-03-16 14:10:00,7.26,7.26,7.25,7.25,122676.0,6.9432,6.9432,6.9336,6.9336,122676.0
2017-03-16 14:20:00,7.26,7.26,7.25,7.26,151980.0,6.9432,6.9432,6.9336,6.9432,151980.0
2017-03-16 14:30:00,7.26,7.27,7.26,7.26,234216.0,6.9432,6.9528,6.9432,6.9432,234216.0
2017-03-16 14:40:00,7.26,7.26,7.23,7.24,369000.0,6.9432,6.9432,6.9145,6.9241,369000.0
2017-03-16 14:50:00,7.24,7.24,7.23,7.23,497280.0,6.9241,6.9241,6.9145,6.9145,497280.0
2017-03-16 15:00:00,7.23,7.24,7.22,7.24,176640.0,6.9145,6.9241,6.9049,6.9241,176640.0
2017-03-16 15:10:00,7.24,7.25,7.24,7.25,148812.0,6.9241,6.9336,6.9241,6.9336,148812.0
2017-03-16 15:20:00,7.26,7.26,7.25,7.25,188676.0,6.9432,6.9432,6.9336,6.9336,188676.0
2017-03-16 15:30:00,7.25,7.26,7.24,7.26,139188.0,6.9336,6.9432,6.9241,6.9432,139188.0
2017-03-16 15:40:00,7.26,7.27,7.26,7.26,433692.0,6.9432,6.9528,6.9432,6.9432,433692.0
2017-03-16 15:50:00,7.26,7.27,7.26,7.27,1789596.0,6.9432,6.9528,6.9432,6.9528,1789596.0
2017-03-17 09:30:00,7.28,7.29,7.27,7.27,935640.0,6.9623,6.9719,6.9528,6.9528,935640.0
2017-03-17 09:40:00,7.27,7.29,7.26,7.28,1133496.0,6.9528,6.9719,6.9432,6.9623,1133496.0
2017-03-17 09:50:00,7.28,7.3,7.27,7.27,965916.0,6.9623,6.9814,6.9528,6.9528,965916.0
2017-03-17 10:00:00,7.27,7.28,7.26,7.27,888672.0,6.9528,6.9623,6.9432,6.9528,888672.0
2017-03-17 10:10:00,7.28,7.28,7.25,7.26,1259016.0,6.9623,6.9623,6.9336,6.9432,1259016.0
2017-03-17 10:20:00,7.26,7.27,7.25,7.27,453288.0,6.9432,6.9528,6.9336,6.9528,453288.0
2017-03-17 10:30:00,7.27,7.27,7.26,7.26,385368.0,6.9528,6.9528,6.9432,6.9432,385368.0
2017-03-17 10:40:00,7.27,7.27,7.26,7.27,305280.0,6.9528,6.9528,6.9432,6.9528,305280.0
2017-03-17 10:50:00,7.27,7.27,7.26,7.26,127968.0,6.9528,6.9528,6.9432,6.9432,127968.0
2017-03-17 11:00:00,7.26,7.26,7.25,7.25,352512.0,6.9432,6.9432,6.9336,6.9336,352512.0
2017-03-17 11:10:00,7.25,7.26,7.25,7.26,304296.0,6.9336,6.9432,6.9336,6.9432,304296.0
2017-03-17 11:20:00,7.26,7.27,7.26,7.26,336912.0,6.9432,6.9528,6.9432,6.9432,336912.0
2017-03-17 11:30:00,7.26,7.26,7.25,7.25,157536.0,6.9432,6.9432,6.9336,6.9336,157536.0
2017-03-17 11:40:00,7.26,7.27,7.26,7.27,269400.0,6.9432,6.9528,6.9432,6.9528,269400.0
2017-03-17 11:50:00,7.26,7.27,7.26,7.27,402960.0,6.9432,6.9528,6.9432,6.9528,402960.0
2017-03-17 12:00:00,7.27,7.28,7.27,7.28,470808.0,6.9528,6.9623,6.9528,6.9623,470808.0
2017-03-17 12:10:00,7.28,7.28,7.28,7.28,77412.0,6.9623,6.9623,6.9623,6.9623,77412.0
2017-03-17 12:20:00,7.28,7.28,7.28,7.28,287964.0,6.9623,6.9623,6.9623,6.9623,287964.0
2017-03-17 12:30:00,7.28,7.28,7.28,7.28,188388.0,6.9623,6.9623,6.9623,6.9623,188388.0
2017-03-17 12:40:00,7.28,7.29,7.28,7.28,60792.0,6.9623,6.9719,6.9623,6.9623,60792.0
2017-03-17 12:50:00,7.28,7.29,7.28,7.29,218160.0,6.9623,6.9719,6.9623,6.9719,218160.0
2017-03-17 13:00:00,7.29,7.29,7.28,7.29,565932.0,6.9719,6.9719,6.9623,6.9719,565932.0
2017-03-17 13:10:00,7.29,7.3,7.29,7.29,404616.0,6.9719,6.9814,6.9719,6.9719,404616.0
2017-03-17 13:20:00,7.29,7.3,7.29,7.3,204252.0,6.9719,6.9814,6.9719,6.9814,204252.0
2017-03-17 13:30:00,7.3,7.3,7.29,7.3,799128.0,6.9814,6.9814,6.9719,6.9814,799128.0
2017-03-17 13:40:00,7.3,7.3,7.29,7.29,317772.0,6.9814,6.9814,6.9719,6.9719,317772.0
2017-03-17 13:50:00,7.29,7.3,7.29,7.29,75696.0,6.9719,6.9814,6.9719,6.9719,75696.0
2017-03-17 14:00:00,7.29,7.31,7.29,7.3,591336.0,6.9719,6.991,6.9719,6.9814,591336.0
2017-03-17 14:10:00,7.3,7.31,7.3,7.31,254532.0,6.9814,6.991,6.9814,6.991,254532.0
2017-03-17 14:20:00,7.31,7.31,7.3,7.3,173676.0,6.991,6.991,6.9814,6.9814,173676.0
2017-03-17 14:30:00,7.3,7.3,7.3,7.3,163848.0,6.9814,6.9814,6.9814,6.9814,163848.0
2017-03-17 14:40:00,7.3,7.3,7.3,7.3,95304.0,6.9814,6.9814,6.9814,6.9814,95304.0
2017-03-17 14:50:00,7.3,7.3,7.29,7.29,197328.0,6.9814,6.9814,6.9719,6.9719,197328.0
2017-03-17 15:00:00,7.29,7.3,7.29,7.3,286356.0,6.9719,6.9814,6.9719,6.9814,286356.0
2017-03-17 15:10:00,7.29,7.29,7.28,7.29,227856.0,6.9719,6.9719,6.9623,6.9719,227856.0
2017-03-17 15:20:00,7.29,7.29,7.27,7.28,232716.0,6.9719,6.9719,6.9528,6.9623,232716.0
2017-03-17 15:30:00,7.28,7.28,7.26,7.26,587064.0,6.9623,6.9623,6.9432,6.9432,587064.0
2017-03-17 15:40:00,7.26,7.27,7.25,7.26,365004.0,6.9432,6.9528,6.9336,6.9432,365004.0
2017-03-17 15:50:00,7.26,7.27,7.25,7.25,1374816.0,6.9432,6.9528,6.9336,6.9336,1374816.0
2017-03-20 09:30:00,7.25,7.25,7.23,7.24,797268.0,6.9336,6.9336,6.9145,6.9241,797268.0
2017-03-20 09:40:00,7.24,7.27,7.24,7.26,772080.0,6.9241,6.9528,6.9241,6.9432,772080.0
2017-03-20 09:50:00,7.26,7.27,7.26,7.26,681804.0,6.9432,6.9528,6.9432,6.9432,681804.0
2017-03-20 10:00:00,7.26,7.28,7.26,7.28,854760.0,6.9432,6.9623,6.9432,6.9623,854760.0
2017-03-20 10:10:00,7.28,7.32,7.28,7.32,1523448.0,6.9623,7.0006,6.9623,7.0006,1523448.0
2017-03-20 10:20:00,7.31,7.32,7.31,7.32,830400.0,6.991,7.0006,6.991,7.0006,830400.0
2017-03-20 10:30:00,7.32,7.32,7.3,7.31,476496.0,7.0006,7.0006,6.9814,6.991,476496.0
2017-03-20 10:40:00,7.31,7.32,7.31,7.31,488724.0,6.991,7.0006,6.991,6.991,488724.0
2017-03-20 10:50:00,7.32,7.32,7.3,7.31,361692.0,7.0006,7.0006,6.9814,6.991,361692.0
2017-03-20 11:00:00,7.31,7.31,7.3,7.3,360408.0,6.991,6.991,6.9814,6.9814,360408.0
2017-03-20 11:10:00,7.3,7.31,7.29,7.3,730248.0,6.9814,6.991,6.9719,6.9814,730248.0
2017-03-20 11:20:00,7.3,7.3,7.28,7.29,413376.0,6.9814,6.9814,6.9623,6.9719,413376.0
2017-03-20 11:30:00,7.29,7.29,7.28,7.29,231852.0,6.9719,6.9719,6.9623,6.9719,231852.0
2017-03-20 11:40:00,7.29,7.3,7.29,7.29,482400.0,6.9719,6.9814,6.9719,6.9719,482400.0
2017-03-20 11:50:00,7.3,7.3,7.29,7.29,221760.0,6.9814,6.9814,6.9719,6.9719,221760.0
2017-03-20 12:00:00,7.29,7.29,7.28,7.29,122184.0,6.9719,6.9719,6.9623,6.9719,122184.0
2017-03-20 12:10:00,7.29,7.29,7.27,7.27,359208.0,6.9719,6.9719,6.9528,6.9528,359208.0
2017-03-20 12:20:00,7.27,7.28,7.27,7.28,59304.0,6.9528,6.9623,6.9528,6.9623,59304.0
2017-03-20 12:30:00,7.28,7.28,7.28,7.28,106416.0,6.9623,6.9623,6.9623,6.9623,106416.0
2017-03-20 12:40:00,7.28,7.3,7.28,7.29,373788.0,6.9623,6.9814,6.9623,6.9719,373788.0
2017-03-20 12:50:00,7.29,7.29,7.28,7.29,216108.0,6.9719,6.9719,6.9623,6.9719,216108.0
2017-03-20 13:00:00,7.29,7.29,7.27,7.27,162996.0,6.9719,6.9719,6.9528,6.9528,162996.0
2017-03-20 13:10:00,7.27,7.28,7.27,7.28,68400.0,6.9528,6.9623,6.9528,6.9623,68400.0
2017-03-20 13:20:00,7.27,7.28,7.27,7.28,57312.0,6.9528,6.9623,6.9528,6.9623,57312.0
2017-03-20 13:30:00,7.27,7.28,7.26,7.26,193032.0,6.9528,6.9623,6.9432,6.9432,193032.0
2017-03-20 13:40:00,7.26,7.26,7.23,7.24,1728552.0,6.9432,6.9432,6.9145,6.9241,1728552.0
2017-03-20 13:50:00,7.24,7.25,7.23,7.24,502596.0,6.9241,6.9336,6.9145,6.9241,502596.0
2017-03-20 14:00:00,7.25,7.25,7.24,7.25,164796.0,6.9336,6.9336,6.9241,6.9336,164796.0
2017-03-20 14:10:00,7.25,7.26,7.25,7.25,238056.0,6.9336,6.9432,6.9336,6.9336,238056.0
2017-03-20 14:20:00,7.25,7.26,7.25,7.25,80544.0,6.9336,6.9432,6.9336,6.9336,80544.0
2017-03-20 14:30:00,7.25,7.25,7.22,7.22,760596.0,6.9336,6.9336,6.9049,6.9049,760596.0
2017-03-20 14:40:00,7.23,7.24,7.22,7.22,401256.0,6.9145,6.9241,6.9049,6.9049,401256.0
2017-03-20 14:50:00,7.22,7.24,7.22,7.23,220536.0,6.9049,6.9241,6.9049,6.9145,220536.0
2017-03-20 15:00:00,7.23,7.24,7.23,7.24,128640.0,6.9145,6.9241,6.9145,6.9241,128640.0
2017-03-20 15:10:00,7.24,7.27,7.24,7.27,470628.0,6.9241,6.9528,6.9241,6.9528,470628.0
2017-03-20 15:20:00,7.27,7.28,7.27,7.27,305628.0,6.9528,6.9623,6.9528,6.9528,305628.0
2017-03-20 15:30:00,7.27,7.27,7.27,7.27,439032.0,6.9528,6.9528,6.9528,6.9528,439032.0
2017-03-20 15:40:00,7.27,7.27,7.26,7.27,229980.0,6.9528,6.9528,6.9432,6.9528,229980.0
2017-03-20 15:50:00,7.27,7.28,7.27,7.27,724932.0,6.9528,6.9623,6.9528,6.9528,724932.0
2017-03-21 09:30:00,7.35,7.38,7.35,7.36,2769132.0,7.0293,7.058,7.0293,7.0388,2769132.0
2017-03-21 09:40:00,7.37,7.37,7.35,7.36,1086276.0,7.0484,7.0484,7.0293,7.0388,1086276.0
2017-03-21 09:50:00,7.35,7.36,7.35,7.36,368592.0,7.0293,7.0388,7.0293,7.0388,368592.0
2017-03-21 10:00:00,7.36,7.36,7.31,7.31,2098428.0,7.0388,7.0388,6.991,6.991,2098428.0
2017-03-21 10:10:00,7.32,7.32,7.27,7.29,1406172.0,7.0006,7.0006,6.9528,6.9719,1406172.0
2017-03-21 10:20:00,7.29,7.29,7.23,7.24,1739580.0,6.9719,6.9719,6.9145,6.9241,1739580.0
2017-03-21 10:30:00,7.24,7.26,7.23,7.25,1342500.0,6.9241,6.9432,6.9145,6.9336,1342500.0
2017-03-21 10:40:00,7.25,7.25,7.22,7.23,728016.0,6.9336,6.9336,6.9049,6.9145,728016.0
2017-03-21 10:50:00,7.23,7.24,7.16,7.18,1681368.0,6.9145,6.9241,6.8476,6.8667,1681368.0
2017-03-21 11:00:00,7.18,7.18,7.14,7.15,1620852.0,6.8667,6.8667,6.8284,6.838,1620852.0
2017-03-21 11:10:00,7.15,7.16,7.08,7.09,2172300.0,6.838,6.8476,6.771,6.7806,2172300.0
2017-03-21 11:20:00,7.09,7.11,7.08,7.09,1853544.0,6.7806,6.7997,6.771,6.7806,1853544.0
2017-03-21 11:30:00,7.09,7.1,7.03,7.06,2775888.0,6.7806,6.7902,6.7232,6.7519,2775888.0
2017-03-21 11:40:00,7.06,7.09,7.04,7.08,989748.0,6.7519,6.7806,6.7328,6.771,989748.0
2017-03-21 11:50:00,7.08,7.12,7.07,7.12,1014996.0,6.771,6.8093,6.7615,6.8093,1014996.0
2017-03-21 12:00:00,7.12,7.13,7.09,7.12,1537104.0,6.8093,6.8189,6.7806,6.8093,1537104.0
2017-03-21 12:10:00,7.12,7.12,7.08,7.09,503268.0,6.8093,6.8093,6.771,6.7806,503268.0
2017-03-21 12:20:00,7.09,7.11,7.08,7.1,555708.0,6.7806,6.7997,6.771,6.7902,555708.0
2017-03-21 12:30:00,7.1,7.1,7.07,7.08,561324.0,6.7902,6.7902,6.7615,6.771,561324.0
2017-03-21 12:40:00,7.08,7.09,7.05,7.05,689424.0,6.771,6.7806,6.7424,6.7424,689424.0
2017-03-21 12:50:00,7.04,7.08,7.03,7.06,806292.0,6.7328,6.771,6.7232,6.7519,806292.0
2017-03-21 13:00:00,7.06,7.08,7.05,7.05,202572.0,6.7519,6.771,6.7424,6.7424,202572.0
2017-03-21 13:10:00,7.05,7.06,7.03,7.04,456576.0,6.7424,6.7519,6.7232,6.7328,456576.0
2017-03-21 13:20:00,7.04,7.06,7.01,7.06,1003140.0,6.7328,6.7519,6.7041,6.7519,1003140.0
2017-03-21 13:30:00,7.06,7.06,7.02,7.03,572052.0,6.7519,6.7519,6.7137,6.7232,572052.0
2017-03-21 13:40:00,7.03,7.04,7.0,7.01,1810236.0,6.7232,6.7328,6.6945,6.7041,1810236.0
2017-03-21 13:50:00,7.01,7.01,6.96,6.96,1311096.0,6.7041,6.7041,6.6563,6.6563,1311096.0
2017-03-21 14:00:00,6.96,7.0,6.95,7.0,885144.0,6.6563,6.6945,6.6467,6.6945,885144.0
2017-03-21 14:10:00,7.0,7.03,6.99,7.03,747156.0,6.6945,6.7232,6.685,6.7232,747156.0
2017-03-21 14:20:00,7.03,7.03,7.0,7.01,347880.0,6.7232,6.7232,6.6945,6.7041,347880.0
2017-03-21 14:30:00,7.01,7.05,7.01,7.04,659220.0,6.7041,6.7424,6.7041,6.7328,659220.0
2017-03-21 14:40:00,7.04,7.04,6.98,7.0,1098480.0,6.7328,6.7328,6.6754,6.6945,1098480.0
2017-03-21 14:50:00,7.01,7.04,6.99,7.03,525168.0,6.7041,6.7328,6.685,6.7232,525168.0
2017-03-21 15:00:00,7.03,7.04,7.01,7.02,300192.0,6.7232,6.7328,6.7041,6.7137,300192.0
2017-03-21 15:10:00,7.02,7.04,7.01,7.02,283224.0,6.7137,6.7328,6.7041,6.7137,283224.0
2017-03-21 15:20:00,7.02,7.03,7.01,7.02,510396.0,6.7137,6.7232,6.7041,6.7137,510396.0
2017-03-21 15:30:00,7.01,7.02,6.97,6.97,1470984.0,6.7041,6.7137,6.6658,6.6658,1470984.0
2017-03-21 15:40:00,6.97,6.98,6.94,6.94,1025220.0,6.6658,6.6754,6.6372,6.6372,1025220.0
2017-03-21 15:50:00,6.94,6.95,6.93,6.94,2550144.0,6.6372,6.6467,6.6276,6.6372,2550144.0
2017-03-22 09:30:00,6.95,7.02,6.94,6.99,3472764.0,6.6467,6.7137,6.6372,6.685,3472764.0
2017-03-22 09:40:00,6.99,7.01,6.98,6.99,1335372.0,6.685,6.7041,6.6754,6.685,1335372.0
2017-03-22 09:50:00,6.99,7.0,6.95,6.95,1236180.0,6.685,6.6945,6.6467,6.6467,1236180.0
2017-03-22 10:00:00,6.95,6.99,6.95,6.98,2362224.0,6.6467,6.685,6.6467,6.6754,2362224.0
2017-03-22 10:10:00,6.98,6.98,6.94,6.95,1351368.0,6.6754,6.6754,6.6372,6.6467,1351368.0
2017-03-22 10:20:00,6.95,6.98,6.94,6.95,1138140.0,6.6467,6.6754,6.6372,6.6467,1138140.0
2017-03-22 10:30:00,6.95,7.01,6.92,6.99,1996704.0,6.6467,6.7041,6.618,6.685,1996704.0
2017-03-22 10:40:00,6.99,7.01,6.98,6.98,1052028.0,6.685,6.7041,6.6754,6.6754,1052028.0
2017-03-22 10:50:00,6.99,7.02,6.99,7.02,1037076.0,6.685,6.7137,6.685,6.7137,1037076.0
2017-03-22 11:00:00,7.02,7.02,7.0,7.01,557460.0,6.7137,6.7137,6.6945,6.7041,557460.0
2017-03-22 11:10:00,7.01,7.08,7.0,7.07,1605096.0,6.7041,6.771,6.6945,6.7615,1605096.0
2017-03-22 11:20:00,7.07,7.09,7.07,7.07,1547064.0,6.7615,6.7806,6.7615,6.7615,1547064.0
2017-03-22 11:30:00,7.07,7.08,7.05,7.07,720024.0,6.7615,6.771,6.7424,6.7615,720024.0
2017-03-22 11:40:00,7.07,7.08,7.06,7.07,711588.0,6.7615,6.771,6.7519,6.7615,711588.0
2017-03-22 11:50:00,7.07,7.07,7.05,7.06,318840.0,6.7615,6.7615,6.7424,6.7519,318840.0
2017-03-22 12:00:00,7.06,7.07,7.05,7.05,315720.0,6.7519,6.7615,6.7424,6.7424,315720.0
2017-03-22 12:10:00,7.05,7.05,7.03,7.03,428112.0,6.7424,6.7424,6.7232,6.7232,428112.0
2017-03-22 12:20:00,7.03,7.04,7.03,7.03,209160.0,6.7232,6.7328,6.7232,6.7232,209160.0
2017-03-22 12:30:00,7.03,7.05,7.03,7.03,526476.0,6.7232,6.7424,6.7232,6.7232,526476.0
2017-03-22 12:40:00,7.03,7.04,7.02,7.03,564192.0,6.7232,6.7328,6.7137,6.7232,564192.0
2017-03-22 12:50:00,7.03,7.04,7.01,7.04,491724.0,6.7232,6.7328,6.7041,6.7328,491724.0
2017-03-22 13:00:00,7.03,7.03,6.99,7.02,515712.0,6.7232,6.7232,6.685,6.7137,515712.0
2017-03-22 13:10:00,7.02,7.04,7.01,7.04,304716.0,6.7137,6.7328,6.7041,6.7328,304716.0
2017-03-22 13:20:00,7.03,7.04,7.03,7.03,242040.0,6.7232,6.7328,6.7232,6.7232,242040.0
2017-03-22 13:30:00,7.03,7.06,7.03,7.06,294408.0,6.7232,6.7519,6.7232,6.7519,294408.0
2017-03-22 13:40:00,7.06,7.06,7.03,7.04,510588.0,6.7519,6.7519,6.7232,6.7328,510588.0
2017-03-22 13:50:00,7.04,7.04,7.02,7.02,78600.0,6.7328,6.7328,6.7137,6.7137,78600.0
2017-03-22 14:00:00,7.01,7.04,7.01,7.03,126492.0,6.7041,6.7328,6.7041,6.7232,126492.0
2017-03-22 14:10:00,7.02,7.05,7.02,7.03,531720.0,6.7137,6.7424,6.7137,6.7232,531720.0
2017-03-22 14:20:00,7.04,7.04,7.02,7.02,406116.0,6.7328,6.7328,6.7137,6.7137,406116.0
2017-03-22 14:30:00,7.02,7.05,7.02,7.05,763272.0,6.7137,6.7424,6.7137,6.7424,763272.0
2017-03-22 14:40:00,7.05,7.07,7.05,7.07,390696.0,6.7424,6.7615,6.7424,6.7615,390696.0
2017-03-22 14:50:00,7.07,7.08,7.06,7.07,813948.0,6.7615,6.771,6.7519,6.7615,813948.0
2017-03-22 15:00:00,7.07,7.07,7.06,7.07,352920.0,6.7615,6.7615,6.7519,6.7615,352920.0
2017-03-22 15:10:00,7.07,7.08,7.06,7.08,715344.0,6.7615,6.771,6.7519,6.771,715344.0
2017-03-22 15:20:00,7.08,7.1,7.07,7.08,950700.0,6.771,6.7902,6.7615,6.771,950700.0
2017-03-22 15:30:00,7.08,7.08,7.06,7.06,528648.0,6.771,6.771,6.7519,6.7519,528648.0
2017-03-22 15:40:00,7.06,7.08,7.06,7.07,595968.0,6.7519,6.771,6.7519,6.7615,595968.0
2017-03-22 15:50:00,7.07,7.09,7.07,7.08,2232228.0,6.7615,6.7806,6.7615,6.771,2232228.0
2017-03-23 09:30:00,7.06,7.08,7.02,7.05,1905228.0,6.7519,6.771,6.7137,6.7424,1905228.0
2017-03-23 09:40:00,7.05,7.05,7.01,7.03,1532784.0,6.7424,6.7424,6.7041,6.7232,1532784.0
2017-03-23 09:50:00,7.03,7.04,7.01,7.03,1491276.0,6.7232,6.7328,6.7041,6.7232,1491276.0
2017-03-23 10:00:00,7.03,7.05,7.01,7.02,986760.0,6.7232,6.7424,6.7041,6.7137,986760.0
2017-03-23 10:10:00,7.02,7.03,7.0,7.01,1036608.0,6.7137,6.7232,6.6945,6.7041,1036608.0
2017-03-23 10:20:00,7.01,7.03,7.01,7.03,661248.0,6.7041,6.7232,6.7041,6.7232,661248.0
2017-03-23 10:30:00,7.03,7.06,7.02,7.06,1004364.0,6.7232,6.7519,6.7137,6.7519,1004364.0
2017-03-23 10:40:00,7.07,7.08,7.06,7.07,1421700.0,6.7615,6.771,6.7519,6.7615,1421700.0
2017-03-23 10:50:00,7.07,7.1,7.07,7.08,1154304.0,6.7615,6.7902,6.7615,6.771,1154304.0
2017-03-23 11:00:00,7.08,7.09,7.07,7.09,581496.0,6.771,6.7806,6.7615,6.7806,581496.0
2017-03-23 11:10:00,7.09,7.11,7.08,7.11,1563024.0,6.7806,6.7997,6.771,6.7997,1563024.0
2017-03-23 11:20:00,7.11,7.11,7.09,7.1,846624.0,6.7997,6.7997,6.7806,6.7902,846624.0
2017-03-23 11:30:00,7.1,7.1,7.09,7.1,647916.0,6.7902,6.7902,6.7806,6.7902,647916.0
2017-03-23 11:40:00,7.1,7.1,7.08,7.09,335508.0,6.7902,6.7902,6.771,6.7806,335508.0
2017-03-23 11:50:00,7.09,7.1,7.09,7.1,177456.0,6.7806,6.7902,6.7806,6.7902,177456.0
2017-03-23 12:00:00,7.1,7.11,7.09,7.1,741564.0,6.7902,6.7997,6.7806,6.7902,741564.0
2017-03-23 12:10:00,7.1,7.11,7.09,7.1,532236.0,6.7902,6.7997,6.7806,6.7902,532236.0
2017-03-23 12:20:00,7.1,7.11,7.1,7.1,376500.0,6.7902,6.7997,6.7902,6.7902,376500.0
2017-03-23 12:30:00,7.11,7.11,7.1,7.1,499068.0,6.7997,6.7997,6.7902,6.7902,499068.0
2017-03-23 12:40:00,7.1,7.11,7.09,7.09,393816.0,6.7902,6.7997,6.7806,6.7806,393816.0
2017-03-23 12:50:00,7.09,7.11,7.09,7.1,267960.0,6.7806,6.7997,6.7806,6.7902,267960.0
2017-03-23 13:00:00,7.11,7.11,7.04,7.04,966348.0,6.7997,6.7997,6.7328,6.7328,966348.0
2017-03-23 13:10:00,7.04,7.06,7.03,7.05,731952.0,6.7328,6.7519,6.7232,6.7424,731952.0
2017-03-23 13:20:00,7.06,7.07,7.03,7.03,528636.0,6.7519,6.7615,6.7232,6.7232,528636.0
2017-03-23 13:30:00,7.03,7.05,7.03,7.04,649692.0,6.7232,6.7424,6.7232,6.7328,649692.0
2017-03-23 13:40:00,7.04,7.07,7.04,7.07,186960.0,6.7328,6.7615,6.7328,6.7615,186960.0
2017-03-23 13:50:00,7.06,7.07,7.06,7.06,142944.0,6.7519,6.7615,6.7519,6.7519,142944.0
2017-03-23 14:00:00,7.05,7.07,7.05,7.07,350760.0,6.7424,6.7615,6.7424,6.7615,350760.0
2017-03-23 14:10:00,7.07,7.08,7.07,7.07,259104.0,6.7615,6.771,6.7615,6.7615,259104.0
2017-03-23 14:20:00,7.08,7.08,7.07,7.07,109896.0,6.771,6.771,6.7615,6.7615,109896.0
2017-03-23 14:30:00,7.07,7.08,7.06,7.08,154452.0,6.7615,6.771,6.7519,6.771,154452.0
2017-03-23 14:40:00,7.08,7.09,7.08,7.09,185028.0,6.771,6.7806,6.771,6.7806,185028.0
2017-03-23 14:50:00,7.08,7.1,7.07,7.07,356964.0,6.771,6.7902,6.7615,6.7615,356964.0
2017-03-23 15:00:00,7.07,7.07,7.05,7.06,412476.0,6.7615,6.7615,6.7424,6.7519,412476.0
2017-03-23 15:10:00,7.06,7.07,7.03,7.03,665964.0,6.7519,6.7615,6.7232,6.7232,665964.0
2017-03-23 15:20:00,7.04,7.05,7.02,7.02,737904.0,6.7328,6.7424,6.7137,6.7137,737904.0
2017-03-23 15:30:00,7.02,7.03,6.99,7.02,1100724.0,6.7137,6.7232,6.685,6.7137,1100724.0
2017-03-23 15:40:00,7.02,7.03,7.0,7.03,851388.0,6.7137,6.7232,6.6945,6.7232,851388.0
2017-03-23 15:50:00,7.02,7.04,7.0,7.03,1587960.0,6.7137,6.7328,6.6945,6.7232,1587960.0
2017-03-24 09:30:00,7.09,7.13,7.09,7.12,1865832.0,6.7806,6.8189,6.7806,6.8093,1865832.0
2017-03-24 09:40:00,7.13,7.17,7.13,7.17,1298496.0,6.8189,6.8571,6.8189,6.8571,1298496.0
2017-03-24 09:50:00,7.17,7.17,7.14,7.15,874944.0,6.8571,6.8571,6.8284,6.838,874944.0
2017-03-24 10:00:00,7.15,7.16,7.14,7.14,506484.0,6.838,6.8476,6.8284,6.8284,506484.0
2017-03-24 10:10:00,7.14,7.16,7.13,7.15,367500.0,6.8284,6.8476,6.8189,6.838,367500.0
2017-03-24 10:20:00,7.15,7.15,7.13,7.14,336036.0,6.838,6.838,6.8189,6.8284,336036.0
2017-03-24 10:30:00,7.14,7.16,7.13,7.14,454584.0,6.8284,6.8476,6.8189,6.8284,454584.0
2017-03-24 10:40:00,7.15,7.15,7.14,7.14,569940.0,6.838,6.838,6.8284,6.8284,569940.0
2017-03-24 10:50:00,7.15,7.17,7.15,7.15,287304.0,6.838,6.8571,6.838,6.838,287304.0
2017-03-24 11:00:00,7.16,7.18,7.16,7.17,491568.0,6.8476,6.8667,6.8476,6.8571,491568.0
2017-03-24 11:10:00,7.16,7.17,7.15,7.16,284388.0,6.8476,6.8571,6.838,6.8476,284388.0
2017-03-24 11:20:00,7.16,7.16,7.15,7.15,335388.0,6.8476,6.8476,6.838,6.838,335388.0
2017-03-24 11:30:00,7.15,7.15,7.15,7.15,138720.0,6.838,6.838,6.838,6.838,138720.0
2017-03-24 11:40:00,7.15,7.16,7.15,7.16,292380.0,6.838,6.8476,6.838,6.8476,292380.0
2017-03-24 11:50:00,7.16,7.17,7.16,7.17,407076.0,6.8476,6.8571,6.8476,6.8571,407076.0
2017-03-24 12:00:00,7.17,7.17,7.16,7.17,162264.0,6.8571,6.8571,6.8476,6.8571,162264.0
2017-03-24 12:10:00,7.17,7.17,7.12,7.12,1466088.0,6.8571,6.8571,6.8093,6.8093,1466088.0
2017-03-24 12:20:00,7.11,7.16,7.1,7.14,749772.0,6.7997,6.8476,6.7902,6.8284,749772.0
2017-03-24 12:30:00,7.15,7.15,7.13,7.15,141216.0,6.838,6.838,6.8189,6.838,141216.0
2017-03-24 12:40:00,7.15,7.16,7.15,7.16,104316.0,6.838,6.8476,6.838,6.8476,104316.0
2017-03-24 12:50:00,7.15,7.16,7.13,7.14,419664.0,6.838,6.8476,6.8189,6.8284,419664.0
2017-03-24 13:00:00,7.15,7.15,7.12,7.13,444828.0,6.838,6.838,6.8093,6.8189,444828.0
2017-03-24 13:10:00,7.12,7.13,7.11,7.12,222624.0,6.8093,6.8189,6.7997,6.8093,222624.0
2017-03-24 13:20:00,7.12,7.14,7.12,7.13,404400.0,6.8093,6.8284,6.8093,6.8189,404400.0
2017-03-24 13:30:00,7.13,7.14,7.12,7.12,174648.0,6.8189,6.8284,6.8093,6.8093,174648.0
2017-03-24 13:40:00,7.12,7.13,7.11,7.12,208152.0,6.8093,6.8189,6.7997,6.8093,208152.0
2017-03-24 13:50:00,7.11,7.12,7.08,7.09,735216.0,6.7997,6.8093,6.771,6.7806,735216.0
2017-03-24 14:00:00,7.09,7.1,7.09,7.09,301536.0,6.7806,6.7902,6.7806,6.7806,301536.0
2017-03-24 14:10:00,7.09,7.11,7.09,7.11,103452.0,6.7806,6.7997,6.7806,6.7997,103452.0
2017-03-24 14:20:00,7.11,7.11,7.08,7.09,169848.0,6.7997,6.7997,6.771,6.7806,169848.0
2017-03-24 14:30:00,7.09,7.1,7.07,7.07,421572.0,6.7806,6.7902,6.7615,6.7615,421572.0
2017-03-24 14:40:00,7.07,7.08,7.04,7.05,569052.0,6.7615,6.771,6.7328,6.7424,569052.0
2017-03-24 14:50:00,7.05,7.05,7.02,7.02,691776.0,6.7424,6.7424,6.7137,6.7137,691776.0
2017-03-24 15:00:00,7.03,7.03,7.0,7.02,1027476.0,6.7232,6.7232,6.6945,6.7137,1027476.0
2017-03-24 15:10:00,7.02,7.02,6.99,7.01,749028.0,6.7137,6.7137,6.685,6.7041,749028.0
2017-03-24 15:20:00,7.01,7.05,7.01,7.04,848544.0,6.7041,6.7424,6.7041,6.7328,848544.0
2017-03-24 15:30:00,7.04,7.1,7.02,7.1,2078664.0,6.7328,6.7902,6.7137,6.7902,2078664.0
2017-03-24 15:40:00,7.1,7.13,7.07,7.08,2049864.0,6.7902,6.8189,6.7615,6.771,2049864.0
2017-03-24 15:50:00,7.07,7.1,7.06,7.07,1361208.0,6.7615,6.7902,6.7519,6.7615,1361208.0
2017-03-27 09:30:00,6.92,6.94,6.88,6.9,3893844.0,6.618,6.6372,6.5798,6.5989,3893844.0
2017-03-27 09:40:00,6.9,6.92,6.87,6.91,2125848.0,6.5989,6.618,6.5702,6.6085,2125848.0
2017-03-27 09:50:00,6.91,6.96,6.91,6.96,1660608.0,6.6085,6.6563,6.6085,6.6563,1660608.0
2017-03-27 10:00:00,6.95,6.98,6.94,6.96,2170080.0,6.6467,6.6754,6.6372,6.6563,2170080.0
2017-03-27 10:10:00,6.97,7.0,6.97,6.98,2097264.0,6.6658,6.6945,6.6658,6.6754,2097264.0
2017-03-27 10:20:00,6.99,7.01,6.98,7.0,970872.0,6.685,6.7041,6.6754,6.6945,970872.0
2017-03-27 10:30:00,6.99,7.02,6.99,7.0,1395996.0,6.685,6.7137,6.685,6.6945,1395996.0
2017-03-27 10:40:00,7.0,7.03,7.0,7.02,1351116.0,6.6945,6.7232,6.6945,6.7137,1351116.0
2017-03-27 10:50:00,7.02,7.03,7.01,7.02,380436.0,6.7137,6.7232,6.7041,6.7137,380436.0
2017-03-27 11:00:00,7.02,7.02,7.0,7.0,683940.0,6.7137,6.7137,6.6945,6.6945,683940.0
2017-03-27 11:10:00,7.0,7.01,7.0,7.01,271176.0,6.6945,6.7041,6.6945,6.7041,271176.0
2017-03-27 11:20:00,7.01,7.05,7.01,7.05,964536.0,6.7041,6.7424,6.7041,6.7424,964536.0
2017-03-27 11:30:00,7.05,7.08,7.05,7.07,1720572.0,6.7424,6.771,6.7424,6.7615,1720572.0
2017-03-27 11:40:00,7.07,7.08,7.06,7.06,1217820.0,6.7615,6.771,6.7519,6.7519,1217820.0
2017-03-27 11:50:00,7.06,7.07,7.04,7.07,433764.0,6.7519,6.7615,6.7328,6.7615,433764.0
2017-03-27 12:00:00,7.06,7.09,7.05,7.08,1014984.0,6.7519,6.7806,6.7424,6.771,1014984.0
2017-03-27 12:10:00,7.08,7.08,7.07,7.08,277320.0,6.771,6.771,6.7615,6.771,277320.0
2017-03-27 12:20:00,7.08,7.08,7.07,7.08,345408.0,6.771,6.771,6.7615,6.771,345408.0
2017-03-27 12:30:00,7.08,7.09,7.07,7.08,294312.0,6.771,6.7806,6.7615,6.771,294312.0
2017-03-27 12:40:00,7.08,7.08,7.08,7.08,497220.0,6.771,6.771,6.771,6.771,497220.0
2017-03-27 12:50:00,7.08,7.12,7.08,7.11,1941780.0,6.771,6.8093,6.771,6.7997,1941780.0
2017-03-27 13:00:00,7.11,7.14,7.11,7.13,867696.0,6.7997,6.8284,6.7997,6.8189,867696.0
2017-03-27 13:10:00,7.13,7.13,7.11,7.12,699048.0,6.8189,6.8189,6.7997,6.8093,699048.0
2017-03-27 13:20:00,7.12,7.13,7.11,7.12,837516.0,6.8093,6.8189,6.7997,6.8093,837516.0
2017-03-27 13:30:00,7.12,7.12,7.1,7.1,421896.0,6.8093,6.8093,6.7902,6.7902,421896.0
2017-03-27 13:40:00,7.1,7.11,7.09,7.09,247308.0,6.7902,6.7997,6.7806,6.7806,247308.0
2017-03-27 13:50:00,7.09,7.1,7.09,7.09,342924.0,6.7806,6.7902,6.7806,6.7806,342924.0
2017-03-27 14:00:00,7.1,7.11,7.1,7.11,205800.0,6.7902,6.7997,6.7902,6.7997,205800.0
2017-03-27 14:10:00,7.1,7.1,7.08,7.08,289608.0,6.7902,6.7902,6.771,6.771,289608.0
2017-03-27 14:20:00,7.08,7.09,7.08,7.09,208884.0,6.771,6.7806,6.771,6.7806,208884.0
2017-03-27 14:30:00,7.09,7.1,7.09,7.09,296280.0,6.7806,6.7902,6.7806,6.7806,296280.0
2017-03-27 14:40:00,7.09,7.11,7.09,7.11,135720.0,6.7806,6.7997,6.7806,6.7997,135720.0
2017-03-27 14:50:00,7.11,7.13,7.1,7.12,404880.0,6.7997,6.8189,6.7902,6.8093,404880.0
2017-03-27 15:00:00,7.12,7.13,7.12,7.13,1026984.0,6.8093,6.8189,6.8093,6.8189,1026984.0
2017-03-27 15:10:00,7.13,7.13,7.12,7.13,419184.0,6.8189,6.8189,6.8093,6.8189,419184.0
2017-03-27 15:20:00,7.13,7.13,7.11,7.12,218928.0,6.8189,6.8189,6.7997,6.8093,218928.0
2017-03-27 15:30:00,7.12,7.13,7.11,7.13,746628.0,6.8093,6.8189,6.7997,6.8189,746628.0
2017-03-27 15:40:00,7.13,7.14,7.12,7.12,636936.0,6.8189,6.8284,6.8093,6.8093,636936.0
2017-03-27 15:50:00,7.12,7.13,7.1,7.1,1462176.0,6.8093,6.8189,6.7902,6.7902,1462176.0
2017-03-28 09:30:00,7.1,7.14,7.09,7.12,3356892.0,6.7902,6.8284,6.7806,6.8093,3356892.0
2017-03-28 09:40:00,7.12,7.14,7.08,7.09,1594608.0,6.8093,6.8284,6.771,6.7806,1594608.0
2017-03-28 09:50:00,7.1,7.1,7.06,7.08,1675980.0,6.7902,6.7902,6.7519,6.771,1675980.0
2017-03-28 10:00:00,7.08,7.14,7.08,7.13,1769772.0,6.771,6.8284,6.771,6.8189,1769772.0
2017-03-28 10:10:00,7.13,7.14,7.1,7.1,1465644.0,6.8189,6.8284,6.7902,6.7902,1465644.0
2017-03-28 10:20:00,7.1,7.1,7.06,7.08,1305864.0,6.7902,6.7902,6.7519,6.771,1305864.0
2017-03-28 10:30:00,7.08,7.1,7.08,7.09,306876.0,6.771,6.7902,6.771,6.7806,306876.0
2017-03-28 10:40:00,7.09,7.11,7.09,7.11,868008.0,6.7806,6.7997,6.7806,6.7997,868008.0
2017-03-28 10:50:00,7.11,7.11,7.09,7.11,360456.0,6.7997,6.7997,6.7806,6.7997,360456.0
2017-03-28 11:00:00,7.11,7.15,7.11,7.15,1704528.0,6.7997,6.838,6.7997,6.838,1704528.0
2017-03-28 11:10:00,7.15,7.17,7.15,7.16,1481580.0,6.838,6.8571,6.838,6.8476,1481580.0
2017-03-28 11:20:00,7.16,7.16,7.15,7.15,525000.0,6.8476,6.8476,6.838,6.838,525000.0
2017-03-28 11:30:00,7.15,7.16,7.15,7.15,226956.0,6.838,6.8476,6.838,6.838,226956.0
2017-03-28 11:40:00,7.15,7.18,7.15,7.18,1518888.0,6.838,6.8667,6.838,6.8667,1518888.0
2017-03-28 11:50:00,7.18,7.19,7.18,7.18,2607972.0,6.8667,6.8762,6.8667,6.8667,2607972.0
2017-03-28 12:00:00,7.18,7.2,7.18,7.19,1211868.0,6.8667,6.8858,6.8667,6.8762,1211868.0
2017-03-28 12:10:00,7.19,7.2,7.18,7.19,606936.0,6.8762,6.8858,6.8667,6.8762,606936.0
2017-03-28 12:20:00,7.19,7.19,7.18,7.19,291624.0,6.8762,6.8762,6.8667,6.8762,291624.0
2017-03-28 12:30:00,7.19,7.19,7.18,7.19,113700.0,6.8762,6.8762,6.8667,6.8762,113700.0
2017-03-28 12:40:00,7.19,7.19,7.18,7.18,138636.0,6.8762,6.8762,6.8667,6.8667,138636.0
2017-03-28 12:50:00,7.18,7.2,7.18,7.2,192108.0,6.8667,6.8858,6.8667,6.8858,192108.0
2017-03-28 13:00:00,7.2,7.21,7.2,7.2,956100.0,6.8858,6.8954,6.8858,6.8858,956100.0
2017-03-28 13:10:00,7.2,7.22,7.2,7.22,1332348.0,6.8858,6.9049,6.8858,6.9049,1332348.0
2017-03-28 13:20:00,7.22,7.22,7.21,7.21,257448.0,6.9049,6.9049,6.8954,6.8954,257448.0
2017-03-28 13:30:00,7.22,7.22,7.21,7.21,339480.0,6.9049,6.9049,6.8954,6.8954,339480.0
2017-03-28 13:40:00,7.22,7.24,7.22,7.23,1728420.0,6.9049,6.9241,6.9049,6.9145,1728420.0
2017-03-28 13:50:00,7.23,7.26,7.23,7.26,1640292.0,6.9145,6.9432,6.9145,6.9432,1640292.0
2017-03-28 14:00:00,7.26,7.27,7.25,7.27,1040796.0,6.9432,6.9528,6.9336,6.9528,1040796.0
2017-03-28 14:10:00,7.27,7.29,7.27,7.28,1941720.0,6.9528,6.9719,6.9528,6.9623,1941720.0
2017-03-28 14:20:00,7.28,7.3,7.28,7.29,1572312.0,6.9623,6.9814,6.9623,6.9719,1572312.0
2017-03-28 14:30:00,7.28,7.29,7.27,7.29,610200.0,6.9623,6.9719,6.9528,6.9719,610200.0
2017-03-28 14:40:00,7.28,7.3,7.27,7.28,357756.0,6.9623,6.9814,6.9528,6.9623,357756.0
2017-03-28 14:50:00,7.28,7.29,7.27,7.27,535932.0,6.9623,6.9719,6.9528,6.9528,535932.0
2017-03-28 15:00:00,7.27,7.28,7.26,7.27,1023708.0,6.9528,6.9623,6.9432,6.9528,1023708.0
2017-03-28 15:10:00,7.27,7.28,7.26,7.26,226800.0,6.9528,6.9623,6.9432,6.9432,226800.0
2017-03-28 15:20:00,7.26,7.27,7.25,7.27,655092.0,6.9432,6.9528,6.9336,6.9528,655092.0
2017-03-28 15:30:00,7.27,7.27,7.26,7.26,245040.0,6.9528,6.9528,6.9432,6.9432,245040.0
2017-03-28 15:40:00,7.26,7.27,7.25,7.25,475536.0,6.9432,6.9528,6.9336,6.9336,475536.0
2017-03-28 15:50:00,7.25,7.27,7.23,7.23,1781028.0,6.9336,6.9528,6.9145,6.9145,1781028.0
2017-03-29 09:30:00,7.24,7.26,7.23,7.25,1661628.0,6.9241,6.9432,6.9145,6.9336,1661628.0
2017-03-29 09:40:00,7.25,7.27,7.24,7.24,1153260.0,6.9336,6.9528,6.9241,6.9241,1153260.0
2017-03-29 09:50:00,7.25,7.29,7.24,7.29,790296.0,6.9336,6.9719,6.9241,6.9719,790296.0
2017-03-29 10:00:00,7.29,7.29,7.27,7.27,933888.0,6.9719,6.9719,6.9528,6.9528,933888.0
2017-03-29 10:10:00,7.27,7.29,7.27,7.29,668892.0,6.9528,6.9719,6.9528,6.9719,668892.0
2017-03-29 10:20:00,7.29,7.3,7.28,7.29,878052.0,6.9719,6.9814,6.9623,6.9719,878052.0
2017-03-29 10:30:00,7.29,7.31,7.29,7.3,1541364.0,6.9719,6.991,6.9719,6.9814,1541364.0
2017-03-29 10:40:00,7.31,7.31,7.29,7.3,569664.0,6.991,6.991,6.9719,6.9814,569664.0
2017-03-29 10:50:00,7.3,7.31,7.29,7.3,294000.0,6.9814,6.991,6.9719,6.9814,294000.0
2017-03-29 11:00:00,7.3,7.3,7.27,7.29,793428.0,6.9814,6.9814,6.9528,6.9719,793428.0
2017-03-29 11:10:00,7.29,7.29,7.28,7.28,249084.0,6.9719,6.9719,6.9623,6.9623,249084.0
2017-03-29 11:20:00,7.29,7.29,7.27,7.28,475992.0,6.9719,6.9719,6.9528,6.9623,475992.0
2017-03-29 11:30:00,7.28,7.28,7.25,7.25,660468.0,6.9623,6.9623,6.9336,6.9336,660468.0
2017-03-29 11:40:00,7.25,7.27,7.25,7.27,662808.0,6.9336,6.9528,6.9336,6.9528,662808.0
2017-03-29 11:50:00,7.26,7.27,7.25,7.27,455028.0,6.9432,6.9528,6.9336,6.9528,455028.0
2017-03-29 12:00:00,7.27,7.28,7.26,7.27,299340.0,6.9528,6.9623,6.9432,6.9528,299340.0
2017-03-29 12:10:00,7.27,7.29,7.27,7.29,552744.0,6.9528,6.9719,6.9528,6.9719,552744.0
2017-03-29 12:20:00,7.29,7.3,7.29,7.29,192360.0,6.9719,6.9814,6.9719,6.9719,192360.0
2017-03-29 12:30:00,7.29,7.3,7.29,7.29,388128.0,6.9719,6.9814,6.9719,6.9719,388128.0
2017-03-29 12:40:00,7.28,7.29,7.27,7.28,237432.0,6.9623,6.9719,6.9528,6.9623,237432.0
2017-03-29 12:50:00,7.28,7.28,7.27,7.27,174528.0,6.9623,6.9623,6.9528,6.9528,174528.0
2017-03-29 13:00:00,7.27,7.29,7.27,7.28,152256.0,6.9528,6.9719,6.9528,6.9623,152256.0
2017-03-29 13:10:00,7.28,7.29,7.27,7.28,364944.0,6.9623,6.9719,6.9528,6.9623,364944.0
2017-03-29 13:20:00,7.29,7.3,7.29,7.3,187608.0,6.9719,6.9814,6.9719,6.9814,187608.0
2017-03-29 13:30:00,7.3,7.31,7.3,7.3,1533384.0,6.9814,6.991,6.9814,6.9814,1533384.0
2017-03-29 13:40:00,7.3,7.31,7.3,7.31,170148.0,6.9814,6.991,6.9814,6.991,170148.0
2017-03-29 13:50:00,7.31,7.31,7.3,7.31,175152.0,6.991,6.991,6.9814,6.991,175152.0
2017-03-29 14:00:00,7.31,7.31,7.3,7.3,172572.0,6.991,6.991,6.9814,6.9814,172572.0
2017-03-29 14:10:00,7.3,7.31,7.3,7.31,219192.0,6.9814,6.991,6.9814,6.991,219192.0
2017-03-29 14:20:00,7.31,7.33,7.31,7.33,592848.0,6.991,7.0101,6.991,7.0101,592848.0
2017-03-29 14:30:00,7.32,7.33,7.31,7.32,287424.0,7.0006,7.0101,6.991,7.0006,287424.0
2017-03-29 14:40:00,7.32,7.33,7.32,7.32,227616.0,7.0006,7.0101,7.0006,7.0006,227616.0
2017-03-29 14:50:00,7.32,7.33,7.32,7.32,273900.0,7.0006,7.0101,7.0006,7.0006,273900.0
2017-03-29 15:00:00,7.32,7.34,7.32,7.34,944580.0,7.0006,7.0197,7.0006,7.0197,944580.0
2017-03-29 15:10:00,7.33,7.33,7.32,7.33,399624.0,7.0101,7.0101,7.0006,7.0101,399624.0
2017-03-29 15:20:00,7.33,7.34,7.33,7.33,753804.0,7.0101,7.0197,7.0101,7.0101,753804.0
2017-03-29 15:30:00,7.34,7.34,7.33,7.34,459564.0,7.0197,7.0197,7.0101,7.0197,459564.0
2017-03-29 15:40:00,7.34,7.34,7.33,7.33,600732.0,7.0197,7.0197,7.0101,7.0101,600732.0
2017-03-29 15:50:00,7.33,7.34,7.32,7.33,1498308.0,7.0101,7.0197,7.0006,7.0101,1498308.0
2017-03-30 09:30:00,7.33,7.35,7.31,7.33,2908848.0,7.0101,7.0293,6.991,7.0101,2908848.0
2017-03-30 09:40:00,7.33,7.35,7.32,7.35,1244076.0,7.0101,7.0293,7.0006,7.0293,1244076.0
2017-03-30 09:50:00,7.35,7.37,7.34,7.36,1501920.0,7.0293,7.0484,7.0197,7.0388,1501920.0
2017-03-30 10:00:00,7.36,7.38,7.36,7.37,2628912.0,7.0388,7.058,7.0388,7.0484,2628912.0
2017-03-30 10:10:00,7.37,7.38,7.37,7.37,495600.0,7.0484,7.058,7.0484,7.0484,495600.0
2017-03-30 10:20:00,7.37,7.37,7.35,7.36,861036.0,7.0484,7.0484,7.0293,7.0388,861036.0
2017-03-30 10:30:00,7.36,7.39,7.35,7.38,585408.0,7.0388,7.0675,7.0293,7.058,585408.0
2017-03-30 10:40:00,7.38,7.38,7.37,7.38,260568.0,7.058,7.058,7.0484,7.058,260568.0
2017-03-30 10:50:00,7.38,7.39,7.37,7.38,727776.0,7.058,7.0675,7.0484,7.058,727776.0
2017-03-30 11:00:00,7.39,7.39,7.38,7.38,680016.0,7.0675,7.0675,7.058,7.058,680016.0
2017-03-30 11:10:00,7.38,7.38,7.37,7.37,249624.0,7.058,7.058,7.0484,7.0484,249624.0
2017-03-30 11:20:00,7.38,7.38,7.36,7.37,366168.0,7.058,7.058,7.0388,7.0484,366168.0
2017-03-30 11:30:00,7.37,7.38,7.36,7.36,181080.0,7.0484,7.058,7.0388,7.0388,181080.0
2017-03-30 11:40:00,7.36,7.37,7.35,7.35,486924.0,7.0388,7.0484,7.0293,7.0293,486924.0
2017-03-30 11:50:00,7.35,7.35,7.34,7.34,366060.0,7.0293,7.0293,7.0197,7.0197,366060.0
2017-03-30 12:00:00,7.34,7.34,7.33,7.34,685716.0,7.0197,7.0197,7.0101,7.0197,685716.0
2017-03-30 12:10:00,7.34,7.35,7.33,7.35,403512.0,7.0197,7.0293,7.0101,7.0293,403512.0
2017-03-30 12:20:00,7.35,7.36,7.34,7.36,317940.0,7.0293,7.0388,7.0197,7.0388,317940.0
2017-03-30 12:30:00,7.35,7.35,7.32,7.32,795372.0,7.0293,7.0293,7.0006,7.0006,795372.0
2017-03-30 12:40:00,7.32,7.34,7.31,7.33,1121160.0,7.0006,7.0197,6.991,7.0101,1121160.0
2017-03-30 12:50:00,7.33,7.33,7.32,7.33,379452.0,7.0101,7.0101,7.0006,7.0101,379452.0
2017-03-30 13:00:00,7.33,7.35,7.33,7.35,119028.0,7.0101,7.0293,7.0101,7.0293,119028.0
2017-03-30 13:10:00,7.35,7.36,7.35,7.35,538380.0,7.0293,7.0388,7.0293,7.0293,538380.0
2017-03-30 13:20:00,7.35,7.37,7.35,7.36,583020.0,7.0293,7.0484,7.0293,7.0388,583020.0
2017-03-30 13:30:00,7.36,7.37,7.36,7.37,243276.0,7.0388,7.0484,7.0388,7.0484,243276.0
2017-03-30 13:40:00,7.37,7.38,7.36,7.38,310920.0,7.0484,7.058,7.0388,7.058,310920.0
2017-03-30 13:50:00,7.37,7.37,7.35,7.36,685632.0,7.0484,7.0484,7.0293,7.0388,685632.0
2017-03-30 14:00:00,7.36,7.36,7.35,7.36,457680.0,7.0388,7.0388,7.0293,7.0388,457680.0
2017-03-30 14:10:00,7.36,7.38,7.36,7.37,508056.0,7.0388,7.058,7.0388,7.0484,508056.0
2017-03-30 14:20:00,7.37,7.38,7.37,7.37,656892.0,7.0484,7.058,7.0484,7.0484,656892.0
2017-03-30 14:30:00,7.37,7.38,7.37,7.37,210372.0,7.0484,7.058,7.0484,7.0484,210372.0
2017-03-30 14:40:00,7.37,7.37,7.36,7.36,224736.0,7.0484,7.0484,7.0388,7.0388,224736.0
2017-03-30 14:50:00,7.36,7.36,7.34,7.35,694788.0,7.0388,7.0388,7.0197,7.0293,694788.0
2017-03-30 15:00:00,7.35,7.36,7.35,7.36,81924.0,7.0293,7.0388,7.0293,7.0388,81924.0
2017-03-30 15:10:00,7.36,7.36,7.36,7.36,199932.0,7.0388,7.0388,7.0388,7.0388,199932.0
2017-03-30 15:20:00,7.36,7.37,7.36,7.37,118908.0,7.0388,7.0484,7.0388,7.0484,118908.0
2017-03-30 15:30:00,7.37,7.37,7.36,7.37,307176.0,7.0484,7.0484,7.0388,7.0484,307176.0
2017-03-30 15:40:00,7.37,7.37,7.36,7.36,265692.0,7.0484,7.0484,7.0388,7.0388,265692.0
2017-03-30 15:50:00,7.36,7.37,7.35,7.36,1497732.0,7.0388,7.0484,7.0293,7.0388,1497732.0
2017-03-31 09:30:00,7.34,7.34,7.31,7.33,1955964.0,7.0197,7.0197,6.991,7.0101,1955964.0
2017-03-31 09:40:00,7.33,7.35,7.33,7.34,1325160.0,7.0101,7.0293,7.0101,7.0197,1325160.0
2017-03-31 09:50:00,7.34,7.36,7.34,7.35,1278984.0,7.0197,7.0388,7.0197,7.0293,1278984.0
2017-03-31 10:00:00,7.35,7.38,7.35,7.38,1155504.0,7.0293,7.058,7.0293,7.058,1155504.0
2017-03-31 10:10:00,7.37,7.37,7.36,7.37,1022268.0,7.0484,7.0484,7.0388,7.0484,1022268.0
2017-03-31 10:20:00,7.37,7.37,7.35,7.35,369240.0,7.0484,7.0484,7.0293,7.0293,369240.0
2017-03-31 10:30:00,7.35,7.38,7.35,7.38,840504.0,7.0293,7.058,7.0293,7.058,840504.0
2017-03-31 10:40:00,7.38,7.38,7.37,7.38,451704.0,7.058,7.058,7.0484,7.058,451704.0
2017-03-31 10:50:00,7.37,7.38,7.36,7.37,385704.0,7.0484,7.058,7.0388,7.0484,385704.0
2017-03-31 11:00:00,7.37,7.39,7.37,7.39,533004.0,7.0484,7.0675,7.0484,7.0675,533004.0
2017-03-31 11:10:00,7.38,7.4,7.38,7.39,842820.0,7.058,7.0771,7.058,7.0675,842820.0
2017-03-31 11:20:00,7.39,7.39,7.38,7.38,834696.0,7.0675,7.0675,7.058,7.058,834696.0
2017-03-31 11:30:00,7.38,7.39,7.37,7.38,575136.0,7.058,7.0675,7.0484,7.058,575136.0
2017-03-31 11:40:00,7.38,7.39,7.38,7.39,152268.0,7.058,7.0675,7.058,7.0675,152268.0
2017-03-31 11:50:00,7.39,7.39,7.38,7.38,96336.0,7.0675,7.0675,7.058,7.058,96336.0
2017-03-31 12:00:00,7.38,7.39,7.38,7.39,154008.0,7.058,7.0675,7.058,7.0675,154008.0
2017-03-31 12:10:00,7.39,7.4,7.39,7.4,1009260.0,7.0675,7.0771,7.0675,7.0771,1009260.0
2017-03-31 12:20:00,7.4,7.4,7.39,7.4,368796.0,7.0771,7.0771,7.0675,7.0771,368796.0
2017-03-31 12:30:00,7.4,7.4,7.39,7.39,313392.0,7.0771,7.0771,7.0675,7.0675,313392.0
2017-03-31 12:40:00,7.39,7.39,7.39,7.39,213576.0,7.0675,7.0675,7.0675,7.0675,213576.0
2017-03-31 12:50:00,7.39,7.39,7.39,7.39,172500.0,7.0675,7.0675,7.0675,7.0675,172500.0
2017-03-31 13:00:00,7.39,7.4,7.39,7.4,299712.0,7.0675,7.0771,7.0675,7.0771,299712.0
2017-03-31 13:10:00,7.4,7.4,7.4,7.4,181884.0,7.0771,7.0771,7.0771,7.0771,181884.0
2017-03-31 13:20:00,7.4,7.41,7.4,7.41,252156.0,7.0771,7.0866,7.0771,7.0866,252156.0
2017-03-31 13:30:00,7.41,7.41,7.4,7.4,305172.0,7.0866,7.0866,7.0771,7.0771,305172.0
2017-03-31 13:40:00,7.4,7.41,7.4,7.4,199368.0,7.0771,7.0866,7.0771,7.0771,199368.0
2017-03-31 13:50:00,7.4,7.4,7.37,7.37,439356.0,7.0771,7.0771,7.0484,7.0484,439356.0
2017-03-31 14:00:00,7.37,7.37,7.36,7.37,694512.0,7.0484,7.0484,7.0388,7.0484,694512.0
2017-03-31 14:10:00,7.37,7.37,7.34,7.35,1022292.0,7.0484,7.0484,7.0197,7.0293,1022292.0
2017-03-31 14:20:00,7.35,7.37,7.35,7.36,932328.0,7.0293,7.0484,7.0293,7.0388,932328.0
2017-03-31 14:30:00,7.36,7.38,7.36,7.37,831444.0,7.0388,7.058,7.0388,7.0484,831444.0
2017-03-31 14:40:00,7.37,7.38,7.37,7.37,599268.0,7.0484,7.058,7.0484,7.0484,599268.0
2017-03-31 14:50:00,7.37,7.38,7.36,7.36,308052.0,7.0484,7.058,7.0388,7.0388,308052.0
2017-03-31 15:00:00,7.36,7.38,7.36,7.38,550044.0,7.0388,7.058,7.0388,7.058,550044.0
2017-03-31 15:10:00,7.38,7.39,7.38,7.38,299700.0,7.058,7.0675,7.058,7.058,299700.0
2017-03-31 15:20:00,7.38,7.39,7.38,7.38,575400.0,7.058,7.0675,7.058,7.058,575400.0
2017-03-31 15:30:00,7.39,7.41,7.39,7.4,1360212.0,7.0675,7.0866,7.0675,7.0771,1360212.0
2017-03-31 15:40:00,7.4,7.41,7.38,7.38,1523280.0,7.0771,7.0866,7.058,7.058,1523280.0
2017-03-31 15:50:00,7.38,7.39,7.35,7.35,1330920.0,7.058,7.0675,7.0293,7.0293,1330920.0
2017-04-03 09:30:00,7.37,7.4,7.36,7.4,3686616.0,7.0484,7.0771,7.0388,7.0771,3686616.0
2017-04-03 09:40:00,7.4,7.42,7.4,7.4,2338008.0,7.0771,7.0962,7.0771,7.0771,2338008.0
2017-04-03 09:50:00,7.4,7.41,7.38,7.39,751608.0,7.0771,7.0866,7.058,7.0675,751608.0
2017-04-03 10:00:00,7.39,7.41,7.36,7.38,1124856.0,7.0675,7.0866,7.0388,7.058,1124856.0
2017-04-03 10:10:00,7.37,7.39,7.34,7.38,2358072.0,7.0484,7.0675,7.0197,7.058,2358072.0
2017-04-03 10:20:00,7.38,7.39,7.38,7.38,539580.0,7.058,7.0675,7.058,7.058,539580.0
2017-04-03 10:30:00,7.38,7.39,7.36,7.36,529320.0,7.058,7.0675,7.0388,7.0388,529320.0
2017-04-03 10:40:00,7.36,7.37,7.35,7.35,596340.0,7.0388,7.0484,7.0293,7.0293,596340.0
2017-04-03 10:50:00,7.35,7.35,7.3,7.3,1661616.0,7.0293,7.0293,6.9814,6.9814,1661616.0
2017-04-03 11:00:00,7.3,7.32,7.25,7.27,1624356.0,6.9814,7.0006,6.9336,6.9528,1624356.0
2017-04-03 11:10:00,7.26,7.3,7.26,7.28,892092.0,6.9432,6.9814,6.9432,6.9623,892092.0
2017-04-03 11:20:00,7.27,7.31,7.26,7.3,946752.0,6.9528,6.991,6.9432,6.9814,946752.0
2017-04-03 11:30:00,7.3,7.31,7.29,7.3,498336.0,6.9814,6.991,6.9719,6.9814,498336.0
2017-04-03 11:40:00,7.29,7.31,7.27,7.27,596928.0,6.9719,6.991,6.9528,6.9528,596928.0
2017-04-03 11:50:00,7.27,7.28,7.25,7.27,968040.0,6.9528,6.9623,6.9336,6.9528,968040.0
2017-04-03 12:00:00,7.26,7.26,7.22,7.24,1989684.0,6.9432,6.9432,6.9049,6.9241,1989684.0
2017-04-03 12:10:00,7.24,7.27,7.24,7.26,722196.0,6.9241,6.9528,6.9241,6.9432,722196.0
2017-04-03 12:20:00,7.26,7.29,7.26,7.28,516780.0,6.9432,6.9719,6.9432,6.9623,516780.0
2017-04-03 12:30:00,7.28,7.29,7.27,7.29,413016.0,6.9623,6.9719,6.9528,6.9719,413016.0
2017-04-03 12:40:00,7.29,7.3,7.28,7.29,566304.0,6.9719,6.9814,6.9623,6.9719,566304.0
2017-04-03 12:50:00,7.29,7.31,7.28,7.3,202452.0,6.9719,6.991,6.9623,6.9814,202452.0
2017-04-03 13:00:00,7.3,7.31,7.29,7.3,355116.0,6.9814,6.991,6.9719,6.9814,355116.0
2017-04-03 13:10:00,7.3,7.32,7.3,7.31,774456.0,6.9814,7.0006,6.9814,6.991,774456.0
2017-04-03 13:20:00,7.31,7.31,7.29,7.3,316260.0,6.991,6.991,6.9719,6.9814,316260.0
2017-04-03 13:30:00,7.3,7.3,7.27,7.28,237132.0,6.9814,6.9814,6.9528,6.9623,237132.0
2017-04-03 13:40:00,7.27,7.29,7.26,7.29,327732.0,6.9528,6.9719,6.9432,6.9719,327732.0
2017-04-03 13:50:00,7.28,7.3,7.28,7.3,179232.0,6.9623,6.9814,6.9623,6.9814,179232.0
2017-04-03 14:00:00,7.3,7.3,7.29,7.29,171348.0,6.9814,6.9814,6.9719,6.9719,171348.0
2017-04-03 14:10:00,7.29,7.3,7.28,7.28,58584.0,6.9719,6.9814,6.9623,6.9623,58584.0
2017-04-03 14:20:00,7.28,7.32,7.28,7.31,281364.0,6.9623,7.0006,6.9623,6.991,281364.0
2017-04-03 14:30:00,7.32,7.32,7.31,7.32,133644.0,7.0006,7.0006,6.991,7.0006,133644.0
2017-04-03 14:40:00,7.32,7.35,7.32,7.34,675420.0,7.0006,7.0293,7.0006,7.0197,675420.0
2017-04-03 14:50:00,7.34,7.34,7.33,7.33,132960.0,7.0197,7.0197,7.0101,7.0101,132960.0
2017-04-03 15:00:00,7.33,7.35,7.33,7.34,257520.0,7.0101,7.0293,7.0101,7.0197,257520.0
2017-04-03 15:10:00,7.34,7.37,7.34,7.34,982476.0,7.0197,7.0484,7.0197,7.0197,982476.0
2017-04-03 15:20:00,7.34,7.36,7.34,7.35,473424.0,7.0197,7.0388,7.0197,7.0293,473424.0
2017-04-03 15:30:00,7.35,7.35,7.34,7.34,337380.0,7.0293,7.0293,7.0197,7.0197,337380.0
2017-04-03 15:40:00,7.34,7.35,7.34,7.35,339480.0,7.0197,7.0293,7.0197,7.0293,339480.0
2017-04-03 15:50:00,7.35,7.35,7.33,7.33,1008924.0,7.0293,7.0293,7.0101,7.0101,1008924.0
2017-04-04 09:30:00,7.27,7.32,7.27,7.3,1518156.0,6.9528,7.0006,6.9528,6.9814,1518156.0
2017-04-04 09:40:00,7.3,7.35,7.3,7.32,961308.0,6.9814,7.0293,6.9814,7.0006,961308.0
2017-04-04 09:50:00,7.32,7.33,7.31,7.31,451872.0,7.0006,7.0101,6.991,6.991,451872.0
2017-04-04 10:00:00,7.32,7.33,7.27,7.27,757980.0,7.0006,7.0101,6.9528,6.9528,757980.0
2017-04-04 10:10:00,7.29,7.3,7.27,7.29,454476.0,6.9719,6.9814,6.9528,6.9719,454476.0
2017-04-04 10:20:00,7.29,7.31,7.29,7.31,277452.0,6.9719,6.991,6.9719,6.991,277452.0
2017-04-04 10:30:00,7.31,7.33,7.31,7.32,413808.0,6.991,7.0101,6.991,7.0006,413808.0
2017-04-04 10:40:00,7.31,7.32,7.29,7.29,361044.0,6.991,7.0006,6.9719,6.9719,361044.0
2017-04-04 10:50:00,7.3,7.3,7.28,7.3,322800.0,6.9814,6.9814,6.9623,6.9814,322800.0
2017-04-04 11:00:00,7.29,7.33,7.29,7.33,532572.0,6.9719,7.0101,6.9719,7.0101,532572.0
2017-04-04 11:10:00,7.33,7.34,7.32,7.34,363696.0,7.0101,7.0197,7.0006,7.0197,363696.0
2017-04-04 11:20:00,7.34,7.35,7.33,7.33,470016.0,7.0197,7.0293,7.0101,7.0101,470016.0
2017-04-04 11:30:00,7.33,7.34,7.32,7.33,162744.0,7.0101,7.0197,7.0006,7.0101,162744.0
2017-04-04 11:40:00,7.33,7.35,7.33,7.35,440136.0,7.0101,7.0293,7.0101,7.0293,440136.0
2017-04-04 11:50:00,7.35,7.35,7.33,7.33,191064.0,7.0293,7.0293,7.0101,7.0101,191064.0
2017-04-04 12:00:00,7.32,7.33,7.31,7.32,209688.0,7.0006,7.0101,6.991,7.0006,209688.0
2017-04-04 12:10:00,7.32,7.34,7.32,7.34,166440.0,7.0006,7.0197,7.0006,7.0197,166440.0
2017-04-04 12:20:00,7.33,7.33,7.32,7.33,63600.0,7.0101,7.0101,7.0006,7.0101,63600.0
2017-04-04 12:30:00,7.33,7.33,7.32,7.33,102672.0,7.0101,7.0101,7.0006,7.0101,102672.0
2017-04-04 12:40:00,7.34,7.34,7.32,7.33,192480.0,7.0197,7.0197,7.0006,7.0101,192480.0
2017-04-04 12:50:00,7.33,7.33,7.31,7.32,509316.0,7.0101,7.0101,6.991,7.0006,509316.0
2017-04-04 13:00:00,7.31,7.31,7.3,7.31,388728.0,6.991,6.991,6.9814,6.991,388728.0
2017-04-04 13:10:00,7.31,7.34,7.31,7.34,642336.0,6.991,7.0197,6.991,7.0197,642336.0
2017-04-04 13:20:00,7.34,7.34,7.33,7.33,109728.0,7.0197,7.0197,7.0101,7.0101,109728.0
2017-04-04 13:30:00,7.33,7.34,7.33,7.34,174036.0,7.0101,7.0197,7.0101,7.0197,174036.0
2017-04-04 13:40:00,7.34,7.34,7.33,7.33,129960.0,7.0197,7.0197,7.0101,7.0101,129960.0
2017-04-04 13:50:00,7.33,7.33,7.32,7.33,113808.0,7.0101,7.0101,7.0006,7.0101,113808.0
2017-04-04 14:00:00,7.33,7.35,7.33,7.34,265320.0,7.0101,7.0293,7.0101,7.0197,265320.0
2017-04-04 14:10:00,7.35,7.35,7.34,7.35,235788.0,7.0293,7.0293,7.0197,7.0293,235788.0
2017-04-04 14:20:00,7.35,7.36,7.35,7.36,604716.0,7.0293,7.0388,7.0293,7.0388,604716.0
2017-04-04 14:30:00,7.36,7.36,7.35,7.36,137292.0,7.0388,7.0388,7.0293,7.0388,137292.0
2017-04-04 14:40:00,7.36,7.36,7.35,7.35,148776.0,7.0388,7.0388,7.0293,7.0293,148776.0
2017-04-04 14:50:00,7.35,7.36,7.34,7.34,50220.0,7.0293,7.0388,7.0197,7.0197,50220.0
2017-04-04 15:00:00,7.34,7.35,7.34,7.34,75060.0,7.0197,7.0293,7.0197,7.0197,75060.0
2017-04-04 15:10:00,7.35,7.35,7.34,7.35,162180.0,7.0293,7.0293,7.0197,7.0293,162180.0
2017-04-04 15:20:00,7.34,7.35,7.33,7.35,389772.0,7.0197,7.0293,7.0101,7.0293,389772.0
2017-04-04 15:30:00,7.34,7.36,7.34,7.36,539400.0,7.0197,7.0388,7.0197,7.0388,539400.0
2017-04-04 15:40:00,7.36,7.37,7.36,7.36,280368.0,7.0388,7.0484,7.0388,7.0388,280368.0
2017-04-04 15:50:00,7.37,7.37,7.36,7.37,1353252.0,7.0484,7.0484,7.0388,7.0484,1353252.0
2017-04-05 09:30:00,7.4,7.41,7.38,7.4,1499244.0,7.0771,7.0866,7.058,7.0771,1499244.0
2017-04-05 09:40:00,7.41,7.45,7.4,7.45,2556144.0,7.0866,7.1249,7.0771,7.1249,2556144.0
2017-04-05 09:50:00,7.45,7.45,7.44,7.45,692700.0,7.1249,7.1249,7.1153,7.1249,692700.0
2017-04-05 10:00:00,7.45,7.46,7.43,7.44,1632288.0,7.1249,7.1345,7.1058,7.1153,1632288.0
2017-04-05 10:10:00,7.45,7.46,7.43,7.45,368964.0,7.1249,7.1345,7.1058,7.1249,368964.0
2017-04-05 10:20:00,7.45,7.47,7.45,7.47,996576.0,7.1249,7.144,7.1249,7.144,996576.0
2017-04-05 10:30:00,7.47,7.47,7.46,7.47,565920.0,7.144,7.144,7.1345,7.144,565920.0
2017-04-05 10:40:00,7.47,7.5,7.47,7.5,747156.0,7.144,7.1727,7.144,7.1727,747156.0
2017-04-05 10:50:00,7.5,7.5,7.49,7.5,745416.0,7.1727,7.1727,7.1632,7.1727,745416.0
2017-04-05 11:00:00,7.5,7.52,7.49,7.5,556092.0,7.1727,7.1918,7.1632,7.1727,556092.0
2017-04-05 11:10:00,7.49,7.5,7.49,7.49,173148.0,7.1632,7.1727,7.1632,7.1632,173148.0
2017-04-05 11:20:00,7.49,7.5,7.46,7.47,739332.0,7.1632,7.1727,7.1345,7.144,739332.0
2017-04-05 11:30:00,7.47,7.48,7.45,7.48,780552.0,7.144,7.1536,7.1249,7.1536,780552.0
2017-04-05 11:40:00,7.48,7.5,7.48,7.49,383556.0,7.1536,7.1727,7.1536,7.1632,383556.0
2017-04-05 11:50:00,7.5,7.5,7.48,7.48,454020.0,7.1727,7.1727,7.1536,7.1536,454020.0
2017-04-05 12:00:00,7.49,7.5,7.48,7.49,332040.0,7.1632,7.1727,7.1536,7.1632,332040.0
2017-04-05 12:10:00,7.49,7.51,7.49,7.5,183408.0,7.1632,7.1823,7.1632,7.1727,183408.0
2017-04-05 12:20:00,7.51,7.52,7.5,7.51,746604.0,7.1823,7.1918,7.1727,7.1823,746604.0
2017-04-05 12:30:00,7.51,7.51,7.5,7.51,135972.0,7.1823,7.1823,7.1727,7.1823,135972.0
2017-04-05 12:40:00,7.51,7.52,7.51,7.52,156396.0,7.1823,7.1918,7.1823,7.1918,156396.0
2017-04-05 12:50:00,7.52,7.52,7.51,7.52,335304.0,7.1918,7.1918,7.1823,7.1918,335304.0
2017-04-05 13:00:00,7.52,7.53,7.52,7.52,320592.0,7.1918,7.2014,7.1918,7.1918,320592.0
2017-04-05 13:10:00,7.52,7.52,7.52,7.52,155244.0,7.1918,7.1918,7.1918,7.1918,155244.0
2017-04-05 13:20:00,7.52,7.52,7.51,7.52,69732.0,7.1918,7.1918,7.1823,7.1918,69732.0
2017-04-05 13:30:00,7.52,7.53,7.52,7.53,191868.0,7.1918,7.2014,7.1918,7.2014,191868.0
2017-04-05 13:40:00,7.53,7.53,7.52,7.52,178284.0,7.2014,7.2014,7.1918,7.1918,178284.0
2017-04-05 13:50:00,7.52,7.53,7.52,7.52,94440.0,7.1918,7.2014,7.1918,7.1918,94440.0
2017-04-05 14:00:00,7.52,7.52,7.48,7.52,1581624.0,7.1918,7.1918,7.1536,7.1918,1581624.0
2017-04-05 14:10:00,7.51,7.52,7.49,7.5,577404.0,7.1823,7.1918,7.1632,7.1727,577404.0
2017-04-05 14:20:00,7.5,7.51,7.48,7.5,384552.0,7.1727,7.1823,7.1536,7.1727,384552.0
2017-04-05 14:30:00,7.5,7.51,7.46,7.46,663216.0,7.1727,7.1823,7.1345,7.1345,663216.0
2017-04-05 14:40:00,7.46,7.47,7.45,7.45,951876.0,7.1345,7.144,7.1249,7.1249,951876.0
2017-04-05 14:50:00,7.45,7.45,7.41,7.42,1579824.0,7.1249,7.1249,7.0866,7.0962,1579824.0
2017-04-05 15:00:00,7.41,7.44,7.4,7.43,1324200.0,7.0866,7.1153,7.0771,7.1058,1324200.0
2017-04-05 15:10:00,7.43,7.43,7.38,7.39,1705392.0,7.1058,7.1058,7.058,7.0675,1705392.0
2017-04-05 15:20:00,7.38,7.39,7.3,7.33,2439648.0,7.058,7.0675,6.9814,7.0101,2439648.0
2017-04-05 15:30:00,7.32,7.32,7.24,7.3,2533284.0,7.0006,7.0006,6.9241,6.9814,2533284.0
2017-04-05 15:40:00,7.31,7.33,7.27,7.27,2101920.0,6.991,7.0101,6.9528,6.9528,2101920.0
2017-04-05 15:50:00,7.26,7.32,7.26,7.29,2337168.0,6.9432,7.0006,6.9432,6.9719,2337168.0
2017-04-06 09:30:00,7.31,7.33,7.29,7.33,3334944.0,6.991,7.0101,6.9719,7.0101,3334944.0
2017-04-06 09:40:00,7.33,7.33,7.24,7.25,2412768.0,7.0101,7.0101,6.9241,6.9336,2412768.0
2017-04-06 09:50:00,7.26,7.34,7.26,7.33,2457300.0,6.9432,7.0197,6.9432,7.0101,2457300.0
2017-04-06 10:00:00,7.33,7.34,7.3,7.31,1819680.0,7.0101,7.0197,6.9814,6.991,1819680.0
2017-04-06 10:10:00,7.31,7.32,7.27,7.27,1046364.0,6.991,7.0006,6.9528,6.9528,1046364.0
2017-04-06 10:20:00,7.27,7.32,7.27,7.31,877824.0,6.9528,7.0006,6.9528,6.991,877824.0
2017-04-06 10:30:00,7.31,7.33,7.31,7.31,715740.0,6.991,7.0101,6.991,6.991,715740.0
2017-04-06 10:40:00,7.3,7.31,7.26,7.31,1227408.0,6.9814,6.991,6.9432,6.991,1227408.0
2017-04-06 10:50:00,7.31,7.32,7.3,7.3,739344.0,6.991,7.0006,6.9814,6.9814,739344.0
2017-04-06 11:00:00,7.32,7.33,7.31,7.31,667632.0,7.0006,7.0101,6.991,6.991,667632.0
2017-04-06 11:10:00,7.32,7.33,7.31,7.32,741756.0,7.0006,7.0101,6.991,7.0006,741756.0
2017-04-06 11:20:00,7.32,7.35,7.32,7.34,1457796.0,7.0006,7.0293,7.0006,7.0197,1457796.0
2017-04-06 11:30:00,7.35,7.35,7.32,7.32,374136.0,7.0293,7.0293,7.0006,7.0006,374136.0
2017-04-06 11:40:00,7.32,7.33,7.31,7.31,286416.0,7.0006,7.0101,6.991,6.991,286416.0
2017-04-06 11:50:00,7.31,7.32,7.3,7.32,292368.0,6.991,7.0006,6.9814,7.0006,292368.0
2017-04-06 12:00:00,7.32,7.33,7.31,7.31,297096.0,7.0006,7.0101,6.991,6.991,297096.0
2017-04-06 12:10:00,7.31,7.31,7.3,7.31,171000.0,6.991,6.991,6.9814,6.991,171000.0
2017-04-06 12:20:00,7.31,7.32,7.31,7.32,124164.0,6.991,7.0006,6.991,7.0006,124164.0
2017-04-06 12:30:00,7.32,7.32,7.29,7.29,550920.0,7.0006,7.0006,6.9719,6.9719,550920.0
2017-04-06 12:40:00,7.29,7.29,7.27,7.29,423636.0,6.9719,6.9719,6.9528,6.9719,423636.0
2017-04-06 12:50:00,7.29,7.29,7.28,7.29,111372.0,6.9719,6.9719,6.9623,6.9719,111372.0
2017-04-06 13:00:00,7.28,7.31,7.28,7.3,278640.0,6.9623,6.991,6.9623,6.9814,278640.0
2017-04-06 13:10:00,7.3,7.32,7.3,7.32,192600.0,6.9814,7.0006,6.9814,7.0006,192600.0
2017-04-06 13:20:00,7.32,7.34,7.31,7.33,485880.0,7.0006,7.0197,6.991,7.0101,485880.0
2017-04-06 13:30:00,7.33,7.35,7.33,7.33,716976.0,7.0101,7.0293,7.0101,7.0101,716976.0
2017-04-06 13:40:00,7.33,7.33,7.32,7.33,307020.0,7.0101,7.0101,7.0006,7.0101,307020.0
2017-04-06 13:50:00,7.33,7.34,7.31,7.31,214872.0,7.0101,7.0197,6.991,6.991,214872.0
2017-04-06 14:00:00,7.31,7.32,7.31,7.31,282120.0,6.991,7.0006,6.991,6.991,282120.0
2017-04-06 14:10:00,7.31,7.31,7.3,7.31,327036.0,6.991,6.991,6.9814,6.991,327036.0
2017-04-06 14:20:00,7.3,7.31,7.28,7.29,489648.0,6.9814,6.991,6.9623,6.9719,489648.0
2017-04-06 14:30:00,7.28,7.3,7.28,7.3,324852.0,6.9623,6.9814,6.9623,6.9814,324852.0
2017-04-06 14:40:00,7.29,7.3,7.25,7.26,1389120.0,6.9719,6.9814,6.9336,6.9432,1389120.0
2017-04-06 14:50:00,7.25,7.27,7.24,7.25,820764.0,6.9336,6.9528,6.9241,6.9336,820764.0
2017-04-06 15:00:00,7.25,7.27,7.25,7.27,367752.0,6.9336,6.9528,6.9336,6.9528,367752.0
2017-04-06 15:10:00,7.27,7.28,7.27,7.28,456936.0,6.9528,6.9623,6.9528,6.9623,456936.0
2017-04-06 15:20:00,7.27,7.28,7.26,7.27,243396.0,6.9528,6.9623,6.9432,6.9528,243396.0
2017-04-06 15:30:00,7.27,7.29,7.26,7.29,284328.0,6.9528,6.9719,6.9432,6.9719,284328.0
2017-04-06 15:40:00,7.29,7.29,7.27,7.28,495216.0,6.9719,6.9719,6.9528,6.9623,495216.0
2017-04-06 15:50:00,7.28,7.29,7.26,7.29,1101384.0,6.9623,6.9719,6.9432,6.9719,1101384.0
2017-04-07 09:30:00,7.29,7.33,7.27,7.31,1806888.0,6.9719,7.0101,6.9528,6.991,1806888.0
2017-04-07 09:40:00,7.31,7.32,7.27,7.28,926424.0,6.991,7.0006,6.9528,6.9623,926424.0
2017-04-07 09:50:00,7.28,7.29,7.21,7.22,2138232.0,6.9623,6.9719,6.8954,6.9049,2138232.0
2017-04-07 10:00:00,7.22,7.26,7.2,7.26,1239252.0,6.9049,6.9432,6.8858,6.9432,1239252.0
2017-04-07 10:10:00,7.26,7.28,7.25,7.26,533952.0,6.9432,6.9623,6.9336,6.9432,533952.0
2017-04-07 10:20:00,7.26,7.29,7.25,7.28,531576.0,6.9432,6.9719,6.9336,6.9623,531576.0
2017-04-07 10:30:00,7.28,7.31,7.27,7.31,661224.0,6.9623,6.991,6.9528,6.991,661224.0
2017-04-07 10:40:00,7.3,7.31,7.29,7.3,210036.0,6.9814,6.991,6.9719,6.9814,210036.0
2017-04-07 10:50:00,7.29,7.29,7.26,7.27,348492.0,6.9719,6.9719,6.9432,6.9528,348492.0
2017-04-07 11:00:00,7.27,7.28,7.25,7.25,530448.0,6.9528,6.9623,6.9336,6.9336,530448.0
2017-04-07 11:10:00,7.25,7.28,7.24,7.28,441384.0,6.9336,6.9623,6.9241,6.9623,441384.0
2017-04-07 11:20:00,7.28,7.29,7.27,7.28,184584.0,6.9623,6.9719,6.9528,6.9623,184584.0
2017-04-07 11:30:00,7.28,7.29,7.26,7.27,358092.0,6.9623,6.9719,6.9432,6.9528,358092.0
2017-04-07 11:40:00,7.27,7.28,7.27,7.28,103524.0,6.9528,6.9623,6.9528,6.9623,103524.0
2017-04-07 11:50:00,7.28,7.29,7.27,7.28,159360.0,6.9623,6.9719,6.9528,6.9623,159360.0
2017-04-07 12:00:00,7.28,7.3,7.28,7.3,308892.0,6.9623,6.9814,6.9623,6.9814,308892.0
2017-04-07 12:10:00,7.3,7.31,7.3,7.3,252720.0,6.9814,6.991,6.9814,6.9814,252720.0
2017-04-07 12:20:00,7.3,7.31,7.3,7.31,293028.0,6.9814,6.991,6.9814,6.991,293028.0
2017-04-07 12:30:00,7.31,7.31,7.3,7.3,562692.0,6.991,6.991,6.9814,6.9814,562692.0
2017-04-07 12:40:00,7.31,7.31,7.3,7.31,108348.0,6.991,6.991,6.9814,6.991,108348.0
2017-04-07 12:50:00,7.31,7.32,7.31,7.32,145056.0,6.991,7.0006,6.991,7.0006,145056.0
2017-04-07 13:00:00,7.32,7.32,7.3,7.31,240696.0,7.0006,7.0006,6.9814,6.991,240696.0
2017-04-07 13:10:00,7.31,7.32,7.3,7.31,81600.0,6.991,7.0006,6.9814,6.991,81600.0
2017-04-07 13:20:00,7.3,7.33,7.3,7.33,336960.0,6.9814,7.0101,6.9814,7.0101,336960.0
2017-04-07 13:30:00,7.33,7.35,7.32,7.32,839232.0,7.0101,7.0293,7.0006,7.0006,839232.0
2017-04-07 13:40:00,7.32,7.33,7.32,7.32,140496.0,7.0006,7.0101,7.0006,7.0006,140496.0
2017-04-07 13:50:00,7.32,7.33,7.31,7.32,124128.0,7.0006,7.0101,6.991,7.0006,124128.0
2017-04-07 14:00:00,7.32,7.34,7.32,7.33,230784.0,7.0006,7.0197,7.0006,7.0101,230784.0
2017-04-07 14:10:00,7.33,7.34,7.33,7.34,276396.0,7.0101,7.0197,7.0101,7.0197,276396.0
2017-04-07 14:20:00,7.34,7.34,7.32,7.33,81120.0,7.0197,7.0197,7.0006,7.0101,81120.0
2017-04-07 14:30:00,7.33,7.33,7.32,7.33,45396.0,7.0101,7.0101,7.0006,7.0101,45396.0
2017-04-07 14:40:00,7.32,7.34,7.31,7.33,352764.0,7.0006,7.0197,6.991,7.0101,352764.0
2017-04-07 14:50:00,7.33,7.33,7.31,7.31,334356.0,7.0101,7.0101,6.991,6.991,334356.0
2017-04-07 15:00:00,7.31,7.32,7.3,7.3,202812.0,6.991,7.0006,6.9814,6.9814,202812.0
2017-04-07 15:10:00,7.31,7.32,7.31,7.32,346632.0,6.991,7.0006,6.991,7.0006,346632.0
2017-04-07 15:20:00,7.32,7.32,7.3,7.3,359220.0,7.0006,7.0006,6.9814,6.9814,359220.0
2017-04-07 15:30:00,7.31,7.31,7.29,7.3,704076.0,6.991,6.991,6.9719,6.9814,704076.0
2017-04-07 15:40:00,7.3,7.3,7.29,7.29,905772.0,6.9814,6.9814,6.9719,6.9719,905772.0
2017-04-07 15:50:00,7.29,7.3,7.28,7.28,1042500.0,6.9719,6.9814,6.9623,6.9623,1042500.0
2017-04-10 09:30:00,7.31,7.35,7.29,7.35,1844124.0,6.991,7.0293,6.9719,7.0293,1844124.0
2017-04-10 09:40:00,7.35,7.36,7.34,7.35,1257276.0,7.0293,7.0388,7.0197,7.0293,1257276.0
2017-04-10 09:50:00,7.35,7.35,7.34,7.35,752712.0,7.0293,7.0293,7.0197,7.0293,752712.0
2017-04-10 10:00:00,7.35,7.36,7.33,7.34,644820.0,7.0293,7.0388,7.0101,7.0197,644820.0
2017-04-10 10:10:00,7.35,7.35,7.33,7.34,354180.0,7.0293,7.0293,7.0101,7.0197,354180.0
2017-04-10 10:20:00,7.34,7.35,7.34,7.35,300864.0,7.0197,7.0293,7.0197,7.0293,300864.0
2017-04-10 10:30:00,7.35,7.38,7.35,7.36,1289556.0,7.0293,7.058,7.0293,7.0388,1289556.0
2017-04-10 10:40:00,7.37,7.37,7.35,7.36,416064.0,7.0484,7.0484,7.0293,7.0388,416064.0
2017-04-10 10:50:00,7.36,7.36,7.32,7.32,1888080.0,7.0388,7.0388,7.0006,7.0006,1888080.0
2017-04-10 11:00:00,7.32,7.33,7.32,7.32,272532.0,7.0006,7.0101,7.0006,7.0006,272532.0
2017-04-10 11:10:00,7.33,7.34,7.33,7.33,615792.0,7.0101,7.0197,7.0101,7.0101,615792.0
2017-04-10 11:20:00,7.34,7.34,7.32,7.33,320952.0,7.0197,7.0197,7.0006,7.0101,320952.0
2017-04-10 11:30:00,7.33,7.33,7.28,7.28,1296444.0,7.0101,7.0101,6.9623,6.9623,1296444.0
2017-04-10 11:40:00,7.28,7.28,7.26,7.28,789636.0,6.9623,6.9623,6.9432,6.9623,789636.0
2017-04-10 11:50:00,7.28,7.29,7.27,7.28,244332.0,6.9623,6.9719,6.9528,6.9623,244332.0
2017-04-10 12:00:00,7.28,7.29,7.27,7.28,278772.0,6.9623,6.9719,6.9528,6.9623,278772.0
2017-04-10 12:10:00,7.28,7.28,7.23,7.24,1282548.0,6.9623,6.9623,6.9145,6.9241,1282548.0
2017-04-10 12:20:00,7.24,7.26,7.24,7.25,476364.0,6.9241,6.9432,6.9241,6.9336,476364.0
2017-04-10 12:30:00,7.25,7.27,7.25,7.27,232608.0,6.9336,6.9528,6.9336,6.9528,232608.0
2017-04-10 12:40:00,7.27,7.3,7.27,7.3,809160.0,6.9528,6.9814,6.9528,6.9814,809160.0
2017-04-10 12:50:00,7.3,7.32,7.3,7.32,1314816.0,6.9814,7.0006,6.9814,7.0006,1314816.0
2017-04-10 13:00:00,7.32,7.34,7.32,7.33,979872.0,7.0006,7.0197,7.0006,7.0101,979872.0
2017-04-10 13:10:00,7.33,7.34,7.32,7.32,231240.0,7.0101,7.0197,7.0006,7.0006,231240.0
2017-04-10 13:20:00,7.33,7.34,7.33,7.33,214356.0,7.0101,7.0197,7.0101,7.0101,214356.0
2017-04-10 13:30:00,7.33,7.35,7.33,7.35,701076.0,7.0101,7.0293,7.0101,7.0293,701076.0
2017-04-10 13:40:00,7.34,7.35,7.34,7.34,334308.0,7.0197,7.0293,7.0197,7.0197,334308.0
2017-04-10 13:50:00,7.34,7.34,7.33,7.33,115284.0,7.0197,7.0197,7.0101,7.0101,115284.0
2017-04-10 14:00:00,7.34,7.34,7.3,7.31,623916.0,7.0197,7.0197,6.9814,6.991,623916.0
2017-04-10 14:10:00,7.31,7.33,7.31,7.32,157320.0,6.991,7.0101,6.991,7.0006,157320.0
2017-04-10 14:20:00,7.32,7.33,7.3,7.3,248400.0,7.0006,7.0101,6.9814,6.9814,248400.0
2017-04-10 14:30:00,7.3,7.31,7.3,7.3,219180.0,6.9814,6.991,6.9814,6.9814,219180.0
2017-04-10 14:40:00,7.3,7.33,7.29,7.33,397092.0,6.9814,7.0101,6.9719,7.0101,397092.0
2017-04-10 14:50:00,7.33,7.33,7.33,7.33,122292.0,7.0101,7.0101,7.0101,7.0101,122292.0
2017-04-10 15:00:00,7.33,7.35,7.33,7.33,391140.0,7.0101,7.0293,7.0101,7.0101,391140.0
2017-04-10 15:10:00,7.33,7.33,7.32,7.32,36480.0,7.0101,7.0101,7.0006,7.0006,36480.0
2017-04-10 15:20:00,7.32,7.32,7.29,7.3,433740.0,7.0006,7.0006,6.9719,6.9814,433740.0
2017-04-10 15:30:00,7.3,7.31,7.29,7.31,149664.0,6.9814,6.991,6.9719,6.991,149664.0
2017-04-10 15:40:00,7.31,7.31,7.29,7.29,164904.0,6.991,6.991,6.9719,6.9719,164904.0
2017-04-10 15:50:00,7.29,7.29,7.27,7.29,900576.0,6.9719,6.9719,6.9528,6.9719,900576.0
2017-04-11 09:30:00,7.26,7.3,7.24,7.26,3990924.0,6.9432,6.9814,6.9241,6.9432,3990924.0
2017-04-11 09:40:00,7.25,7.25,7.15,7.17,3843024.0,6.9336,6.9336,6.838,6.8571,3843024.0
2017-04-11 09:50:00,7.16,7.18,7.13,7.17,1696152.0,6.8476,6.8667,6.8189,6.8571,1696152.0
2017-04-11 10:00:00,7.17,7.19,7.16,7.18,1294524.0,6.8571,6.8762,6.8476,6.8667,1294524.0
2017-04-11 10:10:00,7.18,7.19,7.14,7.15,1042740.0,6.8667,6.8762,6.8284,6.838,1042740.0
2017-04-11 10:20:00,7.15,7.15,7.09,7.12,1857096.0,6.838,6.838,6.7806,6.8093,1857096.0
2017-04-11 10:30:00,7.12,7.12,7.06,7.09,2368560.0,6.8093,6.8093,6.7519,6.7806,2368560.0
2017-04-11 10:40:00,7.09,7.09,7.04,7.06,1361172.0,6.7806,6.7806,6.7328,6.7519,1361172.0
2017-04-11 10:50:00,7.06,7.08,7.04,7.08,1728264.0,6.7519,6.771,6.7328,6.771,1728264.0
2017-04-11 11:00:00,7.08,7.1,7.06,7.09,988200.0,6.771,6.7902,6.7519,6.7806,988200.0
2017-04-11 11:10:00,7.08,7.1,7.06,7.08,724248.0,6.771,6.7902,6.7519,6.771,724248.0
2017-04-11 11:20:00,7.08,7.08,7.05,7.07,559860.0,6.771,6.771,6.7424,6.7615,559860.0
2017-04-11 11:30:00,7.07,7.12,7.07,7.11,1140780.0,6.7615,6.8093,6.7615,6.7997,1140780.0
2017-04-11 11:40:00,7.11,7.11,7.08,7.1,712404.0,6.7997,6.7997,6.771,6.7902,712404.0
2017-04-11 11:50:00,7.1,7.11,7.09,7.1,637476.0,6.7902,6.7997,6.7806,6.7902,637476.0
2017-04-11 12:00:00,7.09,7.11,7.09,7.1,212964.0,6.7806,6.7997,6.7806,6.7902,212964.0
2017-04-11 12:10:00,7.11,7.16,7.11,7.16,878988.0,6.7997,6.8476,6.7997,6.8476,878988.0
2017-04-11 12:20:00,7.16,7.18,7.16,7.17,849024.0,6.8476,6.8667,6.8476,6.8571,849024.0
2017-04-11 12:30:00,7.17,7.19,7.17,7.18,742008.0,6.8571,6.8762,6.8571,6.8667,742008.0
2017-04-11 12:40:00,7.17,7.17,7.16,7.16,656496.0,6.8571,6.8571,6.8476,6.8476,656496.0
2017-04-11 12:50:00,7.16,7.19,7.16,7.18,1109844.0,6.8476,6.8762,6.8476,6.8667,1109844.0
2017-04-11 13:00:00,7.18,7.22,7.18,7.2,1230600.0,6.8667,6.9049,6.8667,6.8858,1230600.0
2017-04-11 13:10:00,7.2,7.21,7.18,7.19,718056.0,6.8858,6.8954,6.8667,6.8762,718056.0
2017-04-11 13:20:00,7.2,7.2,7.18,7.2,370788.0,6.8858,6.8858,6.8667,6.8858,370788.0
2017-04-11 13:30:00,7.19,7.2,7.18,7.2,204780.0,6.8762,6.8858,6.8667,6.8858,204780.0
2017-04-11 13:40:00,7.2,7.2,7.16,7.16,665184.0,6.8858,6.8858,6.8476,6.8476,665184.0
2017-04-11 13:50:00,7.16,7.17,7.16,7.17,160764.0,6.8476,6.8571,6.8476,6.8571,160764.0
2017-04-11 14:00:00,7.17,7.19,7.17,7.18,335868.0,6.8571,6.8762,6.8571,6.8667,335868.0
2017-04-11 14:10:00,7.18,7.18,7.14,7.16,901872.0,6.8667,6.8667,6.8284,6.8476,901872.0
2017-04-11 14:20:00,7.16,7.18,7.16,7.17,134976.0,6.8476,6.8667,6.8476,6.8571,134976.0
2017-04-11 14:30:00,7.17,7.18,7.16,7.18,638076.0,6.8571,6.8667,6.8476,6.8667,638076.0
2017-04-11 14:40:00,7.17,7.18,7.15,7.17,528672.0,6.8571,6.8667,6.838,6.8571,528672.0
2017-04-11 14:50:00,7.17,7.2,7.16,7.19,677484.0,6.8571,6.8858,6.8476,6.8762,677484.0
2017-04-11 15:00:00,7.18,7.18,7.15,7.17,833580.0,6.8667,6.8667,6.838,6.8571,833580.0
2017-04-11 15:10:00,7.17,7.17,7.12,7.14,1010160.0,6.8571,6.8571,6.8093,6.8284,1010160.0
2017-04-11 15:20:00,7.14,7.15,7.13,7.15,488508.0,6.8284,6.838,6.8189,6.838,488508.0
2017-04-11 15:30:00,7.15,7.17,7.14,7.16,767820.0,6.838,6.8571,6.8284,6.8476,767820.0
2017-04-11 15:40:00,7.16,7.16,7.14,7.16,357048.0,6.8476,6.8476,6.8284,6.8476,357048.0
2017-04-11 15:50:00,7.16,7.2,7.16,7.2,1641360.0,6.8476,6.8858,6.8476,6.8858,1641360.0
2017-04-12 09:30:00,7.19,7.2,7.15,7.18,1730148.0,6.8762,6.8858,6.838,6.8667,1730148.0
2017-04-12 09:40:00,7.19,7.2,7.17,7.18,703872.0,6.8762,6.8858,6.8571,6.8667,703872.0
2017-04-12 09:50:00,7.19,7.19,7.17,7.18,922740.0,6.8762,6.8762,6.8571,6.8667,922740.0
2017-04-12 10:00:00,7.18,7.2,7.17,7.17,1009920.0,6.8667,6.8858,6.8571,6.8571,1009920.0
2017-04-12 10:10:00,7.17,7.2,7.15,7.19,1374804.0,6.8571,6.8858,6.838,6.8762,1374804.0
2017-04-12 10:20:00,7.19,7.2,7.15,7.16,785352.0,6.8762,6.8858,6.838,6.8476,785352.0
2017-04-12 10:30:00,7.16,7.18,7.15,7.16,1800360.0,6.8476,6.8667,6.838,6.8476,1800360.0
2017-04-12 10:40:00,7.16,7.17,7.13,7.15,1569888.0,6.8476,6.8571,6.8189,6.838,1569888.0
2017-04-12 10:50:00,7.15,7.16,7.13,7.14,1154016.0,6.838,6.8476,6.8189,6.8284,1154016.0
2017-04-12 11:00:00,7.14,7.15,7.12,7.14,1537320.0,6.8284,6.838,6.8093,6.8284,1537320.0
2017-04-12 11:10:00,7.14,7.15,7.14,7.15,709812.0,6.8284,6.838,6.8284,6.838,709812.0
2017-04-12 11:20:00,7.15,7.16,7.13,7.14,548700.0,6.838,6.8476,6.8189,6.8284,548700.0
2017-04-12 11:30:00,7.14,7.14,7.1,7.1,1149792.0,6.8284,6.8284,6.7902,6.7902,1149792.0
2017-04-12 11:40:00,7.1,7.11,7.1,7.1,602304.0,6.7902,6.7997,6.7902,6.7902,602304.0
2017-04-12 11:50:00,7.1,7.11,7.08,7.11,828744.0,6.7902,6.7997,6.771,6.7997,828744.0
2017-04-12 12:00:00,7.11,7.11,7.1,7.11,671796.0,6.7997,6.7997,6.7902,6.7997,671796.0
2017-04-12 12:10:00,7.11,7.13,7.11,7.11,506508.0,6.7997,6.8189,6.7997,6.7997,506508.0
2017-04-12 12:20:00,7.11,7.12,7.1,7.11,507588.0,6.7997,6.8093,6.7902,6.7997,507588.0
2017-04-12 12:30:00,7.11,7.11,7.1,7.1,773208.0,6.7997,6.7997,6.7902,6.7902,773208.0
2017-04-12 12:40:00,7.1,7.12,7.1,7.11,456516.0,6.7902,6.8093,6.7902,6.7997,456516.0
2017-04-12 12:50:00,7.1,7.11,7.08,7.09,785460.0,6.7902,6.7997,6.771,6.7806,785460.0
2017-04-12 13:00:00,7.1,7.12,7.1,7.12,1023072.0,6.7902,6.8093,6.7902,6.8093,1023072.0
2017-04-12 13:10:00,7.12,7.13,7.11,7.12,193704.0,6.8093,6.8189,6.7997,6.8093,193704.0
2017-04-12 13:20:00,7.11,7.11,7.1,7.1,370080.0,6.7997,6.7997,6.7902,6.7902,370080.0
2017-04-12 13:30:00,7.1,7.12,7.09,7.12,811632.0,6.7902,6.8093,6.7806,6.8093,811632.0
2017-04-12 13:40:00,7.12,7.14,7.12,7.14,1276092.0,6.8093,6.8284,6.8093,6.8284,1276092.0
2017-04-12 13:50:00,7.14,7.16,7.13,7.16,491688.0,6.8284,6.8476,6.8189,6.8476,491688.0
2017-04-12 14:00:00,7.16,7.16,7.14,7.15,311604.0,6.8476,6.8476,6.8284,6.838,311604.0
2017-04-12 14:10:00,7.15,7.15,7.14,7.14,145992.0,6.838,6.838,6.8284,6.8284,145992.0
2017-04-12 14:20:00,7.14,7.14,7.13,7.14,305304.0,6.8284,6.8284,6.8189,6.8284,305304.0
2017-04-12 14:30:00,7.14,7.15,7.12,7.12,293364.0,6.8284,6.838,6.8093,6.8093,293364.0
2017-04-12 14:40:00,7.11,7.12,7.1,7.1,796008.0,6.7997,6.8093,6.7902,6.7902,796008.0
2017-04-12 14:50:00,7.1,7.13,7.09,7.12,508884.0,6.7902,6.8189,6.7806,6.8093,508884.0
2017-04-12 15:00:00,7.12,7.13,7.11,7.11,125916.0,6.8093,6.8189,6.7997,6.7997,125916.0
2017-04-12 15:10:00,7.13,7.13,7.09,7.09,704544.0,6.8189,6.8189,6.7806,6.7806,704544.0
2017-04-12 15:20:00,7.09,7.13,7.09,7.12,1338780.0,6.7806,6.8189,6.7806,6.8093,1338780.0
2017-04-12 15:30:00,7.12,7.13,7.11,7.11,297696.0,6.8093,6.8189,6.7997,6.7997,297696.0
2017-04-12 15:40:00,7.11,7.12,7.09,7.09,563592.0,6.7997,6.8093,6.7806,6.7806,563592.0
2017-04-12 15:50:00,7.09,7.12,7.09,7.11,1326444.0,6.7806,6.8093,6.7806,6.7997,1326444.0
2017-04-13 09:30:00,7.08,7.11,7.06,7.1,2555772.0,6.771,6.7997,6.7519,6.7902,2555772.0
2017-04-13 09:40:00,7.1,7.12,7.09,7.12,982248.0,6.7902,6.8093,6.7806,6.8093,982248.0
2017-04-13 09:50:00,7.11,7.17,7.11,7.15,1240836.0,6.7997,6.8571,6.7997,6.838,1240836.0
2017-04-13 10:00:00,7.15,7.18,7.15,7.17,1528344.0,6.838,6.8667,6.838,6.8571,1528344.0
2017-04-13 10:10:00,7.16,7.19,7.16,7.18,620976.0,6.8476,6.8762,6.8476,6.8667,620976.0
2017-04-13 10:20:00,7.17,7.18,7.16,7.16,1313904.0,6.8571,6.8667,6.8476,6.8476,1313904.0
2017-04-13 10:30:00,7.16,7.18,7.16,7.17,653136.0,6.8476,6.8667,6.8476,6.8571,653136.0
2017-04-13 10:40:00,7.17,7.17,7.16,7.16,344136.0,6.8571,6.8571,6.8476,6.8476,344136.0
2017-04-13 10:50:00,7.16,7.19,7.16,7.19,709524.0,6.8476,6.8762,6.8476,6.8762,709524.0
2017-04-13 11:00:00,7.19,7.2,7.18,7.18,801996.0,6.8762,6.8858,6.8667,6.8667,801996.0
2017-04-13 11:10:00,7.18,7.19,7.16,7.17,374352.0,6.8667,6.8762,6.8476,6.8571,374352.0
2017-04-13 11:20:00,7.17,7.18,7.17,7.18,402288.0,6.8571,6.8667,6.8571,6.8667,402288.0
2017-04-13 11:30:00,7.18,7.19,7.17,7.18,126216.0,6.8667,6.8762,6.8571,6.8667,126216.0
2017-04-13 11:40:00,7.18,7.18,7.17,7.17,535404.0,6.8667,6.8667,6.8571,6.8571,535404.0
2017-04-13 11:50:00,7.17,7.18,7.17,7.17,372096.0,6.8571,6.8667,6.8571,6.8571,372096.0
2017-04-13 12:00:00,7.17,7.17,7.13,7.14,939624.0,6.8571,6.8571,6.8189,6.8284,939624.0
2017-04-13 12:10:00,7.14,7.15,7.13,7.14,598584.0,6.8284,6.838,6.8189,6.8284,598584.0
2017-04-13 12:20:00,7.14,7.14,7.13,7.14,521400.0,6.8284,6.8284,6.8189,6.8284,521400.0
2017-04-13 12:30:00,7.14,7.14,7.13,7.13,521568.0,6.8284,6.8284,6.8189,6.8189,521568.0
2017-04-13 12:40:00,7.14,7.14,7.11,7.11,978888.0,6.8284,6.8284,6.7997,6.7997,978888.0
2017-04-13 12:50:00,7.11,7.12,7.11,7.11,765900.0,6.7997,6.8093,6.7997,6.7997,765900.0
2017-04-13 13:00:00,7.11,7.11,7.07,7.08,897228.0,6.7997,6.7997,6.7615,6.771,897228.0
2017-04-13 13:10:00,7.08,7.09,7.07,7.09,662052.0,6.771,6.7806,6.7615,6.7806,662052.0
2017-04-13 13:20:00,7.09,7.1,7.08,7.1,418680.0,6.7806,6.7902,6.771,6.7902,418680.0
2017-04-13 13:30:00,7.1,7.11,7.09,7.1,361584.0,6.7902,6.7997,6.7806,6.7902,361584.0
2017-04-13 13:40:00,7.09,7.1,7.06,7.06,683724.0,6.7806,6.7902,6.7519,6.7519,683724.0
2017-04-13 13:50:00,7.06,7.08,7.06,7.07,631020.0,6.7519,6.771,6.7519,6.7615,631020.0
2017-04-13 14:00:00,7.07,7.1,7.06,7.09,633384.0,6.7615,6.7902,6.7519,6.7806,633384.0
2017-04-13 14:10:00,7.1,7.1,7.08,7.09,558540.0,6.7902,6.7902,6.771,6.7806,558540.0
2017-04-13 14:20:00,7.09,7.11,7.09,7.1,724044.0,6.7806,6.7997,6.7806,6.7902,724044.0
2017-04-13 14:30:00,7.1,7.11,7.09,7.09,339900.0,6.7902,6.7997,6.7806,6.7806,339900.0
2017-04-13 14:40:00,7.1,7.11,7.1,7.1,290988.0,6.7902,6.7997,6.7902,6.7902,290988.0
2017-04-13 14:50:00,7.09,7.1,7.09,7.1,223800.0,6.7806,6.7902,6.7806,6.7902,223800.0
2017-04-13 15:00:00,7.1,7.11,7.09,7.09,392148.0,6.7902,6.7997,6.7806,6.7806,392148.0
2017-04-13 15:10:00,7.09,7.09,7.07,7.08,619740.0,6.7806,6.7806,6.7615,6.771,619740.0
2017-04-13 15:20:00,7.08,7.09,7.08,7.08,342672.0,6.771,6.7806,6.771,6.771,342672.0
2017-04-13 15:30:00,7.07,7.08,7.04,7.05,889128.0,6.7615,6.771,6.7328,6.7424,889128.0
2017-04-13 15:40:00,7.04,7.07,7.03,7.07,1720236.0,6.7328,6.7615,6.7232,6.7615,1720236.0
2017-04-13 15:50:00,7.07,7.07,7.02,7.02,1502232.0,6.7615,6.7615,6.7137,6.7137,1502232.0
2017-04-17 09:30:00,7.08,7.12,7.07,7.09,1793760.0,6.771,6.8093,6.7615,6.7806,1793760.0
2017-04-17 09:40:00,7.1,7.1,7.08,7.09,794148.0,6.7902,6.7902,6.771,6.7806,794148.0
2017-04-17 09:50:00,7.09,7.1,7.08,7.1,409476.0,6.7806,6.7902,6.771,6.7902,409476.0
2017-04-17 10:00:00,7.1,7.13,7.09,7.13,1625568.0,6.7902,6.8189,6.7806,6.8189,1625568.0
2017-04-17 10:10:00,7.13,7.17,7.12,7.15,1463016.0,6.8189,6.8571,6.8093,6.838,1463016.0
2017-04-17 10:20:00,7.16,7.16,7.13,7.13,331668.0,6.8476,6.8476,6.8189,6.8189,331668.0
2017-04-17 10:30:00,7.13,7.14,7.11,7.12,989940.0,6.8189,6.8284,6.7997,6.8093,989940.0
2017-04-17 10:40:00,7.12,7.13,7.11,7.13,270732.0,6.8093,6.8189,6.7997,6.8189,270732.0
2017-04-17 10:50:00,7.13,7.14,7.12,7.13,132780.0,6.8189,6.8284,6.8093,6.8189,132780.0
2017-04-17 11:00:00,7.13,7.14,7.12,7.13,302796.0,6.8189,6.8284,6.8093,6.8189,302796.0
2017-04-17 11:10:00,7.13,7.15,7.13,7.15,180216.0,6.8189,6.838,6.8189,6.838,180216.0
2017-04-17 11:20:00,7.15,7.15,7.14,7.14,142440.0,6.838,6.838,6.8284,6.8284,142440.0
2017-04-17 11:30:00,7.14,7.15,7.14,7.14,175704.0,6.8284,6.838,6.8284,6.8284,175704.0
2017-04-17 11:40:00,7.14,7.14,7.12,7.13,228348.0,6.8284,6.8284,6.8093,6.8189,228348.0
2017-04-17 11:50:00,7.13,7.13,7.12,7.12,120744.0,6.8189,6.8189,6.8093,6.8093,120744.0
2017-04-17 12:00:00,7.12,7.13,7.12,7.13,127908.0,6.8093,6.8189,6.8093,6.8189,127908.0
2017-04-17 12:10:00,7.13,7.14,7.12,7.13,77592.0,6.8189,6.8284,6.8093,6.8189,77592.0
2017-04-17 12:20:00,7.13,7.15,7.13,7.14,158304.0,6.8189,6.838,6.8189,6.8284,158304.0
2017-04-17 12:30:00,7.14,7.14,7.12,7.13,51924.0,6.8284,6.8284,6.8093,6.8189,51924.0
2017-04-17 12:40:00,7.13,7.14,7.13,7.13,45456.0,6.8189,6.8284,6.8189,6.8189,45456.0
2017-04-17 12:50:00,7.13,7.13,7.13,7.13,28140.0,6.8189,6.8189,6.8189,6.8189,28140.0
2017-04-17 13:00:00,7.13,7.14,7.13,7.14,182220.0,6.8189,6.8284,6.8189,6.8284,182220.0
2017-04-17 13:10:00,7.14,7.14,7.13,7.14,46668.0,6.8284,6.8284,6.8189,6.8284,46668.0
2017-04-17 13:20:00,7.14,7.15,7.13,7.15,435948.0,6.8284,6.838,6.8189,6.838,435948.0
2017-04-17 13:30:00,7.14,7.15,7.13,7.14,96444.0,6.8284,6.838,6.8189,6.8284,96444.0
2017-04-17 13:40:00,7.14,7.15,7.13,7.14,170160.0,6.8284,6.838,6.8189,6.8284,170160.0
2017-04-17 13:50:00,7.14,7.14,7.13,7.14,93456.0,6.8284,6.8284,6.8189,6.8284,93456.0
2017-04-17 14:00:00,7.14,7.15,7.13,7.13,123564.0,6.8284,6.838,6.8189,6.8189,123564.0
2017-04-17 14:10:00,7.14,7.15,7.14,7.14,139176.0,6.8284,6.838,6.8284,6.8284,139176.0
2017-04-17 14:20:00,7.14,7.15,7.14,7.14,124800.0,6.8284,6.838,6.8284,6.8284,124800.0
2017-04-17 14:30:00,7.14,7.15,7.14,7.15,161124.0,6.8284,6.838,6.8284,6.838,161124.0
2017-04-17 14:40:00,7.15,7.15,7.15,7.15,138372.0,6.838,6.838,6.838,6.838,138372.0
2017-04-17 14:50:00,7.14,7.15,7.13,7.14,292920.0,6.8284,6.838,6.8189,6.8284,292920.0
2017-04-17 15:00:00,7.14,7.14,7.13,7.14,91608.0,6.8284,6.8284,6.8189,6.8284,91608.0
2017-04-17 15:10:00,7.15,7.17,7.15,7.17,779148.0,6.838,6.8571,6.838,6.8571,779148.0
2017-04-17 15:20:00,7.17,7.19,7.16,7.18,574572.0,6.8571,6.8762,6.8476,6.8667,574572.0
2017-04-17 15:30:00,7.18,7.18,7.17,7.18,395124.0,6.8667,6.8667,6.8571,6.8667,395124.0
2017-04-17 15:40:00,7.18,7.19,7.17,7.19,442872.0,6.8667,6.8762,6.8571,6.8762,442872.0
2017-04-17 15:50:00,7.19,7.2,7.18,7.19,2836752.0,6.8762,6.8858,6.8667,6.8762,2836752.0
2017-04-18 09:30:00,7.12,7.18,7.11,7.17,2535840.0,6.8093,6.8667,6.7997,6.8571,2535840.0
2017-04-18 09:40:00,7.17,7.2,7.16,7.19,2009256.0,6.8571,6.8858,6.8476,6.8762,2009256.0
2017-04-18 09:50:00,7.19,7.22,7.17,7.22,1413240.0,6.8762,6.9049,6.8571,6.9049,1413240.0
2017-04-18 10:00:00,7.22,7.22,7.18,7.18,790560.0,6.9049,6.9049,6.8667,6.8667,790560.0
2017-04-18 10:10:00,7.19,7.19,7.15,7.15,869208.0,6.8762,6.8762,6.838,6.838,869208.0
2017-04-18 10:20:00,7.15,7.16,7.14,7.15,674592.0,6.838,6.8476,6.8284,6.838,674592.0
2017-04-18 10:30:00,7.14,7.17,7.14,7.17,393816.0,6.8284,6.8571,6.8284,6.8571,393816.0
2017-04-18 10:40:00,7.17,7.18,7.16,7.16,290940.0,6.8571,6.8667,6.8476,6.8476,290940.0
2017-04-18 10:50:00,7.16,7.16,7.14,7.15,490068.0,6.8476,6.8476,6.8284,6.838,490068.0
2017-04-18 11:00:00,7.16,7.16,7.14,7.16,609792.0,6.8476,6.8476,6.8284,6.8476,609792.0
2017-04-18 11:10:00,7.16,7.18,7.16,7.17,342768.0,6.8476,6.8667,6.8476,6.8571,342768.0
2017-04-18 11:20:00,7.17,7.18,7.16,7.18,173076.0,6.8571,6.8667,6.8476,6.8667,173076.0
2017-04-18 11:30:00,7.18,7.18,7.13,7.14,520740.0,6.8667,6.8667,6.8189,6.8284,520740.0
2017-04-18 11:40:00,7.14,7.15,7.13,7.15,248700.0,6.8284,6.838,6.8189,6.838,248700.0
2017-04-18 11:50:00,7.15,7.15,7.12,7.12,902136.0,6.838,6.838,6.8093,6.8093,902136.0
2017-04-18 12:00:00,7.12,7.13,7.11,7.13,690312.0,6.8093,6.8189,6.7997,6.8189,690312.0
2017-04-18 12:10:00,7.13,7.13,7.11,7.11,564156.0,6.8189,6.8189,6.7997,6.7997,564156.0
2017-04-18 12:20:00,7.12,7.13,7.11,7.13,190668.0,6.8093,6.8189,6.7997,6.8189,190668.0
2017-04-18 12:30:00,7.13,7.13,7.11,7.12,341496.0,6.8189,6.8189,6.7997,6.8093,341496.0
2017-04-18 12:40:00,7.12,7.14,7.12,7.12,95304.0,6.8093,6.8284,6.8093,6.8093,95304.0
2017-04-18 12:50:00,7.12,7.14,7.12,7.12,80640.0,6.8093,6.8284,6.8093,6.8093,80640.0
2017-04-18 13:00:00,7.12,7.12,7.11,7.12,550920.0,6.8093,6.8093,6.7997,6.8093,550920.0
2017-04-18 13:10:00,7.12,7.13,7.11,7.13,439428.0,6.8093,6.8189,6.7997,6.8189,439428.0
2017-04-18 13:20:00,7.13,7.14,7.12,7.14,740388.0,6.8189,6.8284,6.8093,6.8284,740388.0
2017-04-18 13:30:00,7.14,7.15,7.13,7.15,436152.0,6.8284,6.838,6.8189,6.838,436152.0
2017-04-18 13:40:00,7.15,7.15,7.14,7.15,341196.0,6.838,6.838,6.8284,6.838,341196.0
2017-04-18 13:50:00,7.14,7.15,7.14,7.14,85020.0,6.8284,6.838,6.8284,6.8284,85020.0
2017-04-18 14:00:00,7.15,7.16,7.15,7.16,360780.0,6.838,6.8476,6.838,6.8476,360780.0
2017-04-18 14:10:00,7.16,7.17,7.15,7.17,296688.0,6.8476,6.8571,6.838,6.8571,296688.0
2017-04-18 14:20:00,7.16,7.17,7.15,7.16,303228.0,6.8476,6.8571,6.838,6.8476,303228.0
2017-04-18 14:30:00,7.16,7.18,7.16,7.16,420132.0,6.8476,6.8667,6.8476,6.8476,420132.0
2017-04-18 14:40:00,7.16,7.16,7.14,7.15,743736.0,6.8476,6.8476,6.8284,6.838,743736.0
2017-04-18 14:50:00,7.15,7.16,7.14,7.16,120960.0,6.838,6.8476,6.8284,6.8476,120960.0
2017-04-18 15:00:00,7.16,7.16,7.14,7.15,187812.0,6.8476,6.8476,6.8284,6.838,187812.0
2017-04-18 15:10:00,7.15,7.16,7.14,7.16,349392.0,6.838,6.8476,6.8284,6.8476,349392.0
2017-04-18 15:20:00,7.16,7.17,7.15,7.16,708240.0,6.8476,6.8571,6.838,6.8476,708240.0
2017-04-18 15:30:00,7.16,7.17,7.16,7.17,474324.0,6.8476,6.8571,6.8476,6.8571,474324.0
2017-04-18 15:40:00,7.17,7.18,7.17,7.18,1101000.0,6.8571,6.8667,6.8571,6.8667,1101000.0
2017-04-18 15:50:00,7.18,7.19,7.16,7.16,1744152.0,6.8667,6.8762,6.8476,6.8476,1744152.0
2017-04-19 09:30:00,7.25,7.28,7.24,7.28,2697480.0,6.9336,6.9623,6.9241,6.9623,2697480.0
2017-04-19 09:40:00,7.28,7.29,7.26,7.27,1966116.0,6.9623,6.9719,6.9432,6.9528,1966116.0
2017-04-19 09:50:00,7.27,7.31,7.27,7.31,1798668.0,6.9528,6.991,6.9528,6.991,1798668.0
2017-04-19 10:00:00,7.31,7.31,7.28,7.29,764184.0,6.991,6.991,6.9623,6.9719,764184.0
2017-04-19 10:10:00,7.28,7.29,7.28,7.28,542496.0,6.9623,6.9719,6.9623,6.9623,542496.0
2017-04-19 10:20:00,7.28,7.28,7.28,7.28,329328.0,6.9623,6.9623,6.9623,6.9623,329328.0
2017-04-19 10:30:00,7.28,7.29,7.27,7.29,788304.0,6.9623,6.9719,6.9528,6.9719,788304.0
2017-04-19 10:40:00,7.29,7.3,7.27,7.28,404244.0,6.9719,6.9814,6.9528,6.9623,404244.0
2017-04-19 10:50:00,7.27,7.29,7.27,7.29,375192.0,6.9528,6.9719,6.9528,6.9719,375192.0
2017-04-19 11:00:00,7.29,7.3,7.29,7.3,461232.0,6.9719,6.9814,6.9719,6.9814,461232.0
2017-04-19 11:10:00,7.29,7.31,7.29,7.31,389460.0,6.9719,6.991,6.9719,6.991,389460.0
2017-04-19 11:20:00,7.31,7.32,7.3,7.32,556944.0,6.991,7.0006,6.9814,7.0006,556944.0
2017-04-19 11:30:00,7.32,7.32,7.31,7.32,698100.0,7.0006,7.0006,6.991,7.0006,698100.0
2017-04-19 11:40:00,7.32,7.32,7.3,7.31,250500.0,7.0006,7.0006,6.9814,6.991,250500.0
2017-04-19 11:50:00,7.31,7.31,7.29,7.29,247776.0,6.991,6.991,6.9719,6.9719,247776.0
2017-04-19 12:00:00,7.29,7.3,7.27,7.27,645144.0,6.9719,6.9814,6.9528,6.9528,645144.0
2017-04-19 12:10:00,7.27,7.27,7.26,7.27,935052.0,6.9528,6.9528,6.9432,6.9528,935052.0
2017-04-19 12:20:00,7.27,7.28,7.26,7.27,226920.0,6.9528,6.9623,6.9432,6.9528,226920.0
2017-04-19 12:30:00,7.27,7.28,7.27,7.27,134376.0,6.9528,6.9623,6.9528,6.9528,134376.0
2017-04-19 12:40:00,7.27,7.27,7.27,7.27,208212.0,6.9528,6.9528,6.9528,6.9528,208212.0
2017-04-19 12:50:00,7.27,7.28,7.27,7.27,659364.0,6.9528,6.9623,6.9528,6.9528,659364.0
2017-04-19 13:00:00,7.27,7.27,7.24,7.24,1198860.0,6.9528,6.9528,6.9241,6.9241,1198860.0
2017-04-19 13:10:00,7.24,7.25,7.22,7.24,919980.0,6.9241,6.9336,6.9049,6.9241,919980.0
2017-04-19 13:20:00,7.24,7.26,7.24,7.25,261564.0,6.9241,6.9432,6.9241,6.9336,261564.0
2017-04-19 13:30:00,7.24,7.25,7.24,7.24,125700.0,6.9241,6.9336,6.9241,6.9241,125700.0
2017-04-19 13:40:00,7.23,7.25,7.23,7.24,404076.0,6.9145,6.9336,6.9145,6.9241,404076.0
2017-04-19 13:50:00,7.24,7.25,7.24,7.25,304404.0,6.9241,6.9336,6.9241,6.9336,304404.0
2017-04-19 14:00:00,7.25,7.25,7.24,7.24,208980.0,6.9336,6.9336,6.9241,6.9241,208980.0
2017-04-19 14:10:00,7.24,7.24,7.2,7.21,1171080.0,6.9241,6.9241,6.8858,6.8954,1171080.0
2017-04-19 14:20:00,7.21,7.23,7.2,7.23,629916.0,6.8954,6.9145,6.8858,6.9145,629916.0
2017-04-19 14:30:00,7.23,7.24,7.22,7.23,545556.0,6.9145,6.9241,6.9049,6.9145,545556.0
2017-04-19 14:40:00,7.23,7.23,7.21,7.21,363216.0,6.9145,6.9145,6.8954,6.8954,363216.0
2017-04-19 14:50:00,7.21,7.21,7.19,7.2,577200.0,6.8954,6.8954,6.8762,6.8858,577200.0
2017-04-19 15:00:00,7.2,7.21,7.19,7.21,423540.0,6.8858,6.8954,6.8762,6.8954,423540.0
2017-04-19 15:10:00,7.21,7.22,7.2,7.22,206688.0,6.8954,6.9049,6.8858,6.9049,206688.0
2017-04-19 15:20:00,7.22,7.22,7.18,7.19,519732.0,6.9049,6.9049,6.8667,6.8762,519732.0
2017-04-19 15:30:00,7.18,7.19,7.17,7.19,1421520.0,6.8667,6.8762,6.8571,6.8762,1421520.0
2017-04-19 15:40:00,7.18,7.19,7.16,7.17,656172.0,6.8667,6.8762,6.8476,6.8571,656172.0
2017-04-19 15:50:00,7.17,7.2,7.16,7.19,1947384.0,6.8571,6.8858,6.8476,6.8762,1947384.0
2017-04-20 09:30:00,7.28,7.31,7.27,7.29,3077784.0,6.9623,6.991,6.9528,6.9719,3077784.0
2017-04-20 09:40:00,7.29,7.3,7.26,7.26,1686468.0,6.9719,6.9814,6.9432,6.9432,1686468.0
2017-04-20 09:50:00,7.26,7.28,7.24,7.25,1139196.0,6.9432,6.9623,6.9241,6.9336,1139196.0
2017-04-20 10:00:00,7.26,7.3,7.26,7.29,2909184.0,6.9432,6.9814,6.9432,6.9719,2909184.0
2017-04-20 10:10:00,7.3,7.32,7.29,7.29,2179428.0,6.9814,7.0006,6.9719,6.9719,2179428.0
2017-04-20 10:20:00,7.29,7.3,7.28,7.29,451764.0,6.9719,6.9814,6.9623,6.9719,451764.0
2017-04-20 10:30:00,7.29,7.29,7.26,7.27,542256.0,6.9719,6.9719,6.9432,6.9528,542256.0
2017-04-20 10:40:00,7.27,7.28,7.27,7.28,309636.0,6.9528,6.9623,6.9528,6.9623,309636.0
2017-04-20 10:50:00,7.28,7.29,7.28,7.29,327300.0,6.9623,6.9719,6.9623,6.9719,327300.0
2017-04-20 11:00:00,7.29,7.29,7.28,7.29,382668.0,6.9719,6.9719,6.9623,6.9719,382668.0
2017-04-20 11:10:00,7.29,7.29,7.28,7.29,249108.0,6.9719,6.9719,6.9623,6.9719,249108.0
2017-04-20 11:20:00,7.29,7.31,7.29,7.3,646908.0,6.9719,6.991,6.9719,6.9814,646908.0
2017-04-20 11:30:00,7.3,7.31,7.3,7.3,364944.0,6.9814,6.991,6.9814,6.9814,364944.0
2017-04-20 11:40:00,7.3,7.33,7.29,7.33,1336764.0,6.9814,7.0101,6.9719,7.0101,1336764.0
2017-04-20 11:50:00,7.33,7.34,7.33,7.34,1472316.0,7.0101,7.0197,7.0101,7.0197,1472316.0
2017-04-20 12:00:00,7.34,7.37,7.33,7.37,3599112.0,7.0197,7.0484,7.0101,7.0484,3599112.0
2017-04-20 12:10:00,7.37,7.38,7.37,7.37,1014852.0,7.0484,7.058,7.0484,7.0484,1014852.0
2017-04-20 12:20:00,7.37,7.39,7.37,7.37,1393092.0,7.0484,7.0675,7.0484,7.0484,1393092.0
2017-04-20 12:30:00,7.37,7.38,7.37,7.38,773052.0,7.0484,7.058,7.0484,7.058,773052.0
2017-04-20 12:40:00,7.38,7.4,7.38,7.39,1925124.0,7.058,7.0771,7.058,7.0675,1925124.0
2017-04-20 12:50:00,7.39,7.4,7.38,7.39,595968.0,7.0675,7.0771,7.058,7.0675,595968.0
2017-04-20 13:00:00,7.39,7.4,7.39,7.39,331704.0,7.0675,7.0771,7.0675,7.0675,331704.0
2017-04-20 13:10:00,7.39,7.4,7.37,7.37,558828.0,7.0675,7.0771,7.0484,7.0484,558828.0
2017-04-20 13:20:00,7.37,7.39,7.37,7.39,553152.0,7.0484,7.0675,7.0484,7.0675,553152.0
2017-04-20 13:30:00,7.39,7.4,7.38,7.4,498228.0,7.0675,7.0771,7.058,7.0771,498228.0
2017-04-20 13:40:00,7.39,7.41,7.39,7.4,1158828.0,7.0675,7.0866,7.0675,7.0771,1158828.0
2017-04-20 13:50:00,7.4,7.42,7.4,7.41,1506276.0,7.0771,7.0962,7.0771,7.0866,1506276.0
2017-04-20 14:00:00,7.41,7.41,7.4,7.4,935436.0,7.0866,7.0866,7.0771,7.0771,935436.0
2017-04-20 14:10:00,7.4,7.41,7.4,7.4,394512.0,7.0771,7.0866,7.0771,7.0771,394512.0
2017-04-20 14:20:00,7.4,7.41,7.4,7.41,360084.0,7.0771,7.0866,7.0771,7.0866,360084.0
2017-04-20 14:30:00,7.4,7.42,7.39,7.41,492900.0,7.0771,7.0962,7.0675,7.0866,492900.0
2017-04-20 14:40:00,7.41,7.41,7.4,7.41,420096.0,7.0866,7.0866,7.0771,7.0866,420096.0
2017-04-20 14:50:00,7.4,7.41,7.4,7.4,425076.0,7.0771,7.0866,7.0771,7.0771,425076.0
2017-04-20 15:00:00,7.4,7.4,7.39,7.4,483576.0,7.0771,7.0771,7.0675,7.0771,483576.0
2017-04-20 15:10:00,7.4,7.41,7.39,7.39,349380.0,7.0771,7.0866,7.0675,7.0675,349380.0
2017-04-20 15:20:00,7.39,7.4,7.38,7.4,525168.0,7.0675,7.0771,7.058,7.0771,525168.0
2017-04-20 15:30:00,7.4,7.41,7.39,7.4,557400.0,7.0771,7.0866,7.0675,7.0771,557400.0
2017-04-20 15:40:00,7.4,7.41,7.4,7.41,1082412.0,7.0771,7.0866,7.0771,7.0866,1082412.0
2017-04-20 15:50:00,7.41,7.41,7.36,7.36,1748868.0,7.0866,7.0866,7.0388,7.0388,1748868.0
2017-04-21 09:30:00,7.39,7.39,7.34,7.37,1907484.0,7.0675,7.0675,7.0197,7.0484,1907484.0
2017-04-21 09:40:00,7.37,7.38,7.36,7.36,1967100.0,7.0484,7.058,7.0388,7.0388,1967100.0
2017-04-21 09:50:00,7.36,7.36,7.33,7.35,1506936.0,7.0388,7.0388,7.0101,7.0293,1506936.0
2017-04-21 10:00:00,7.35,7.36,7.34,7.36,782892.0,7.0293,7.0388,7.0197,7.0388,782892.0
2017-04-21 10:10:00,7.36,7.37,7.35,7.37,893400.0,7.0388,7.0484,7.0293,7.0484,893400.0
2017-04-21 10:20:00,7.37,7.38,7.36,7.37,511200.0,7.0484,7.058,7.0388,7.0484,511200.0
2017-04-21 10:30:00,7.37,7.37,7.35,7.35,426312.0,7.0484,7.0484,7.0293,7.0293,426312.0
2017-04-21 10:40:00,7.36,7.37,7.35,7.35,385644.0,7.0388,7.0484,7.0293,7.0293,385644.0
2017-04-21 10:50:00,7.35,7.36,7.34,7.35,304968.0,7.0293,7.0388,7.0197,7.0293,304968.0
2017-04-21 11:00:00,7.35,7.35,7.34,7.35,273876.0,7.0293,7.0293,7.0197,7.0293,273876.0
2017-04-21 11:10:00,7.34,7.37,7.34,7.36,646776.0,7.0197,7.0484,7.0197,7.0388,646776.0
2017-04-21 11:20:00,7.36,7.39,7.36,7.38,656472.0,7.0388,7.0675,7.0388,7.058,656472.0
2017-04-21 11:30:00,7.38,7.39,7.38,7.38,266736.0,7.058,7.0675,7.058,7.058,266736.0
2017-04-21 11:40:00,7.38,7.4,7.38,7.39,1107420.0,7.058,7.0771,7.058,7.0675,1107420.0
2017-04-21 11:50:00,7.39,7.4,7.38,7.39,614304.0,7.0675,7.0771,7.058,7.0675,614304.0
2017-04-21 12:00:00,7.39,7.39,7.38,7.38,271440.0,7.0675,7.0675,7.058,7.058,271440.0
2017-04-21 12:10:00,7.38,7.38,7.35,7.37,544320.0,7.058,7.058,7.0293,7.0484,544320.0
2017-04-21 12:20:00,7.37,7.37,7.36,7.36,220236.0,7.0484,7.0484,7.0388,7.0388,220236.0
2017-04-21 12:30:00,7.36,7.38,7.36,7.37,446460.0,7.0388,7.058,7.0388,7.0484,446460.0
2017-04-21 12:40:00,7.37,7.38,7.36,7.37,222888.0,7.0484,7.058,7.0388,7.0484,222888.0
2017-04-21 12:50:00,7.37,7.38,7.36,7.36,528252.0,7.0484,7.058,7.0388,7.0388,528252.0
2017-04-21 13:00:00,7.36,7.36,7.35,7.35,642516.0,7.0388,7.0388,7.0293,7.0293,642516.0
2017-04-21 13:10:00,7.35,7.35,7.31,7.32,1099944.0,7.0293,7.0293,6.991,7.0006,1099944.0
2017-04-21 13:20:00,7.32,7.34,7.32,7.34,462336.0,7.0006,7.0197,7.0006,7.0197,462336.0
2017-04-21 13:30:00,7.34,7.34,7.32,7.32,400320.0,7.0197,7.0197,7.0006,7.0006,400320.0
2017-04-21 13:40:00,7.32,7.33,7.32,7.33,147600.0,7.0006,7.0101,7.0006,7.0101,147600.0
2017-04-21 13:50:00,7.33,7.36,7.33,7.36,1138032.0,7.0101,7.0388,7.0101,7.0388,1138032.0
2017-04-21 14:00:00,7.36,7.36,7.35,7.35,296232.0,7.0388,7.0388,7.0293,7.0293,296232.0
2017-04-21 14:10:00,7.35,7.36,7.34,7.34,467376.0,7.0293,7.0388,7.0197,7.0197,467376.0
2017-04-21 14:20:00,7.34,7.36,7.34,7.36,897780.0,7.0197,7.0388,7.0197,7.0388,897780.0
2017-04-21 14:30:00,7.36,7.36,7.35,7.36,245592.0,7.0388,7.0388,7.0293,7.0388,245592.0
2017-04-21 14:40:00,7.36,7.36,7.34,7.34,454056.0,7.0388,7.0388,7.0197,7.0197,454056.0
2017-04-21 14:50:00,7.35,7.35,7.34,7.35,674544.0,7.0293,7.0293,7.0197,7.0293,674544.0
2017-04-21 15:00:00,7.35,7.35,7.33,7.34,460092.0,7.0293,7.0293,7.0101,7.0197,460092.0
2017-04-21 15:10:00,7.34,7.34,7.32,7.34,472224.0,7.0197,7.0197,7.0006,7.0197,472224.0
2017-04-21 15:20:00,7.33,7.35,7.33,7.35,412404.0,7.0101,7.0293,7.0101,7.0293,412404.0
2017-04-21 15:30:00,7.35,7.35,7.34,7.35,265488.0,7.0293,7.0293,7.0197,7.0293,265488.0
2017-04-21 15:40:00,7.35,7.37,7.35,7.37,611532.0,7.0293,7.0484,7.0293,7.0484,611532.0
2017-04-21 15:50:00,7.37,7.37,7.36,7.36,1510260.0,7.0484,7.0484,7.0388,7.0388,1510260.0
2017-04-24 09:30:00,7.6,7.61,7.57,7.61,4375716.0,7.2684,7.2779,7.2397,7.2779,4375716.0
2017-04-24 09:40:00,7.61,7.62,7.59,7.61,1799880.0,7.2779,7.2875,7.2588,7.2779,1799880.0
2017-04-24 09:50:00,7.61,7.62,7.6,7.62,1371888.0,7.2779,7.2875,7.2684,7.2875,1371888.0
2017-04-24 10:00:00,7.62,7.63,7.6,7.61,1067352.0,7.2875,7.297,7.2684,7.2779,1067352.0
2017-04-24 10:10:00,7.61,7.63,7.6,7.62,809136.0,7.2779,7.297,7.2684,7.2875,809136.0
2017-04-24 10:20:00,7.63,7.64,7.61,7.62,363972.0,7.297,7.3066,7.2779,7.2875,363972.0
2017-04-24 10:30:00,7.62,7.63,7.6,7.61,962460.0,7.2875,7.297,7.2684,7.2779,962460.0
2017-04-24 10:40:00,7.61,7.61,7.6,7.61,625968.0,7.2779,7.2779,7.2684,7.2779,625968.0
2017-04-24 10:50:00,7.61,7.62,7.61,7.61,611580.0,7.2779,7.2875,7.2779,7.2779,611580.0
2017-04-24 11:00:00,7.62,7.62,7.6,7.61,204180.0,7.2875,7.2875,7.2684,7.2779,204180.0
2017-04-24 11:10:00,7.61,7.61,7.58,7.59,1836876.0,7.2779,7.2779,7.2492,7.2588,1836876.0
2017-04-24 11:20:00,7.59,7.59,7.58,7.59,719784.0,7.2588,7.2588,7.2492,7.2588,719784.0
2017-04-24 11:30:00,7.59,7.6,7.58,7.6,488688.0,7.2588,7.2684,7.2492,7.2684,488688.0
2017-04-24 11:40:00,7.6,7.6,7.58,7.59,616620.0,7.2684,7.2684,7.2492,7.2588,616620.0
2017-04-24 11:50:00,7.59,7.59,7.58,7.58,660036.0,7.2588,7.2588,7.2492,7.2492,660036.0
2017-04-24 12:00:00,7.59,7.6,7.59,7.59,839052.0,7.2588,7.2684,7.2588,7.2588,839052.0
2017-04-24 12:10:00,7.6,7.61,7.6,7.6,235164.0,7.2684,7.2779,7.2684,7.2684,235164.0
2017-04-24 12:20:00,7.6,7.6,7.6,7.6,168600.0,7.2684,7.2684,7.2684,7.2684,168600.0
2017-04-24 12:30:00,7.6,7.61,7.59,7.6,158064.0,7.2684,7.2779,7.2588,7.2684,158064.0
2017-04-24 12:40:00,7.6,7.6,7.59,7.6,129504.0,7.2684,7.2684,7.2588,7.2684,129504.0
2017-04-24 12:50:00,7.6,7.6,7.59,7.6,295608.0,7.2684,7.2684,7.2588,7.2684,295608.0
2017-04-24 13:00:00,7.6,7.61,7.6,7.6,761316.0,7.2684,7.2779,7.2684,7.2684,761316.0
2017-04-24 13:10:00,7.6,7.61,7.6,7.61,612036.0,7.2684,7.2779,7.2684,7.2779,612036.0
2017-04-24 13:20:00,7.61,7.61,7.61,7.61,466224.0,7.2779,7.2779,7.2779,7.2779,466224.0
2017-04-24 13:30:00,7.61,7.61,7.6,7.61,287916.0,7.2779,7.2779,7.2684,7.2779,287916.0
2017-04-24 13:40:00,7.61,7.61,7.6,7.61,322476.0,7.2779,7.2779,7.2684,7.2779,322476.0
2017-04-24 13:50:00,7.61,7.62,7.61,7.61,328956.0,7.2779,7.2875,7.2779,7.2779,328956.0
2017-04-24 14:00:00,7.62,7.62,7.61,7.61,248460.0,7.2875,7.2875,7.2779,7.2779,248460.0
2017-04-24 14:10:00,7.61,7.63,7.6,7.63,685692.0,7.2779,7.297,7.2684,7.297,685692.0
2017-04-24 14:20:00,7.62,7.63,7.62,7.62,458232.0,7.2875,7.297,7.2875,7.2875,458232.0
2017-04-24 14:30:00,7.62,7.63,7.62,7.62,120480.0,7.2875,7.297,7.2875,7.2875,120480.0
2017-04-24 14:40:00,7.62,7.63,7.62,7.62,214044.0,7.2875,7.297,7.2875,7.2875,214044.0
2017-04-24 14:50:00,7.62,7.63,7.62,7.63,124932.0,7.2875,7.297,7.2875,7.297,124932.0
2017-04-24 15:00:00,7.63,7.65,7.63,7.65,771720.0,7.297,7.3162,7.297,7.3162,771720.0
2017-04-24 15:10:00,7.65,7.65,7.64,7.64,466464.0,7.3162,7.3162,7.3066,7.3066,466464.0
2017-04-24 15:20:00,7.64,7.65,7.64,7.64,288564.0,7.3066,7.3162,7.3066,7.3066,288564.0
2017-04-24 15:30:00,7.64,7.65,7.64,7.64,439056.0,7.3066,7.3162,7.3066,7.3066,439056.0
2017-04-24 15:40:00,7.64,7.64,7.63,7.64,635616.0,7.3066,7.3066,7.297,7.3066,635616.0
2017-04-24 15:50:00,7.64,7.64,7.62,7.63,1543164.0,7.3066,7.3066,7.2875,7.297,1543164.0
2017-04-25 09:30:00,7.7,7.71,7.69,7.71,3140616.0,7.364,7.3736,7.3544,7.3736,3140616.0
2017-04-25 09:40:00,7.71,7.72,7.7,7.72,2046540.0,7.3736,7.3831,7.364,7.3831,2046540.0
2017-04-25 09:50:00,7.72,7.72,7.7,7.71,1260672.0,7.3831,7.3831,7.364,7.3736,1260672.0
2017-04-25 10:00:00,7.71,7.75,7.71,7.75,2306340.0,7.3736,7.4118,7.3736,7.4118,2306340.0
2017-04-25 10:10:00,7.75,7.76,7.74,7.75,1395228.0,7.4118,7.4214,7.4022,7.4118,1395228.0
2017-04-25 10:20:00,7.75,7.75,7.74,7.75,921948.0,7.4118,7.4118,7.4022,7.4118,921948.0
2017-04-25 10:30:00,7.75,7.75,7.74,7.75,613188.0,7.4118,7.4118,7.4022,7.4118,613188.0
2017-04-25 10:40:00,7.75,7.75,7.73,7.73,678984.0,7.4118,7.4118,7.3927,7.3927,678984.0
2017-04-25 10:50:00,7.73,7.74,7.73,7.74,420048.0,7.3927,7.4022,7.3927,7.4022,420048.0
2017-04-25 11:00:00,7.74,7.75,7.73,7.75,239364.0,7.4022,7.4118,7.3927,7.4118,239364.0
2017-04-25 11:10:00,7.75,7.77,7.75,7.77,1134528.0,7.4118,7.4309,7.4118,7.4309,1134528.0
2017-04-25 11:20:00,7.77,7.77,7.76,7.76,500256.0,7.4309,7.4309,7.4214,7.4214,500256.0
2017-04-25 11:30:00,7.76,7.77,7.76,7.77,246276.0,7.4214,7.4309,7.4214,7.4309,246276.0
2017-04-25 11:40:00,7.77,7.77,7.76,7.77,749244.0,7.4309,7.4309,7.4214,7.4309,749244.0
2017-04-25 11:50:00,7.77,7.78,7.77,7.78,531732.0,7.4309,7.4405,7.4309,7.4405,531732.0
2017-04-25 12:00:00,7.78,7.78,7.78,7.78,831900.0,7.4405,7.4405,7.4405,7.4405,831900.0
2017-04-25 12:10:00,7.78,7.79,7.78,7.79,431784.0,7.4405,7.4501,7.4405,7.4501,431784.0
2017-04-25 12:20:00,7.79,7.8,7.79,7.79,622512.0,7.4501,7.4596,7.4501,7.4501,622512.0
2017-04-25 12:30:00,7.79,7.79,7.77,7.78,679476.0,7.4501,7.4501,7.4309,7.4405,679476.0
2017-04-25 12:40:00,7.78,7.78,7.77,7.78,345192.0,7.4405,7.4405,7.4309,7.4405,345192.0
2017-04-25 12:50:00,7.78,7.78,7.77,7.78,491856.0,7.4405,7.4405,7.4309,7.4405,491856.0
2017-04-25 13:00:00,7.77,7.79,7.77,7.79,422892.0,7.4309,7.4501,7.4309,7.4501,422892.0
2017-04-25 13:10:00,7.79,7.8,7.79,7.8,514440.0,7.4501,7.4596,7.4501,7.4596,514440.0
2017-04-25 13:20:00,7.8,7.81,7.8,7.8,638928.0,7.4596,7.4692,7.4596,7.4596,638928.0
2017-04-25 13:30:00,7.8,7.8,7.79,7.8,442956.0,7.4596,7.4596,7.4501,7.4596,442956.0
2017-04-25 13:40:00,7.8,7.8,7.79,7.8,240420.0,7.4596,7.4596,7.4501,7.4596,240420.0
2017-04-25 13:50:00,7.8,7.8,7.79,7.8,432408.0,7.4596,7.4596,7.4501,7.4596,432408.0
2017-04-25 14:00:00,7.79,7.8,7.79,7.8,483156.0,7.4501,7.4596,7.4501,7.4596,483156.0
2017-04-25 14:10:00,7.8,7.81,7.8,7.81,871524.0,7.4596,7.4692,7.4596,7.4692,871524.0
2017-04-25 14:20:00,7.8,7.81,7.8,7.8,289680.0,7.4596,7.4692,7.4596,7.4596,289680.0
2017-04-25 14:30:00,7.8,7.81,7.79,7.8,625296.0,7.4596,7.4692,7.4501,7.4596,625296.0
2017-04-25 14:40:00,7.8,7.81,7.8,7.8,280104.0,7.4596,7.4692,7.4596,7.4596,280104.0
2017-04-25 14:50:00,7.8,7.8,7.79,7.8,232800.0,7.4596,7.4596,7.4501,7.4596,232800.0
2017-04-25 15:00:00,7.8,7.83,7.8,7.83,1138968.0,7.4596,7.4883,7.4596,7.4883,1138968.0
2017-04-25 15:10:00,7.83,7.83,7.82,7.83,263640.0,7.4883,7.4883,7.4788,7.4883,263640.0
2017-04-25 15:20:00,7.83,7.84,7.82,7.82,487644.0,7.4883,7.4979,7.4788,7.4788,487644.0
2017-04-25 15:30:00,7.82,7.82,7.81,7.81,478176.0,7.4788,7.4788,7.4692,7.4692,478176.0
2017-04-25 15:40:00,7.81,7.82,7.81,7.81,427404.0,7.4692,7.4788,7.4692,7.4692,427404.0
2017-04-25 15:50:00,7.81,7.81,7.79,7.8,1757904.0,7.4692,7.4692,7.4501,7.4596,1757904.0
2017-04-26 09:30:00,7.81,7.86,7.8,7.83,3009144.0,7.4692,7.517,7.4596,7.4883,3009144.0
2017-04-26 09:40:00,7.83,7.83,7.79,7.81,1666596.0,7.4883,7.4883,7.4501,7.4692,1666596.0
2017-04-26 09:50:00,7.82,7.82,7.79,7.8,661632.0,7.4788,7.4788,7.4501,7.4596,661632.0
2017-04-26 10:00:00,7.8,7.81,7.79,7.81,536124.0,7.4596,7.4692,7.4501,7.4692,536124.0
2017-04-26 10:10:00,7.81,7.81,7.79,7.79,846504.0,7.4692,7.4692,7.4501,7.4501,846504.0
2017-04-26 10:20:00,7.79,7.8,7.78,7.79,856488.0,7.4501,7.4596,7.4405,7.4501,856488.0
2017-04-26 10:30:00,7.8,7.8,7.78,7.79,638604.0,7.4596,7.4596,7.4405,7.4501,638604.0
2017-04-26 10:40:00,7.79,7.79,7.78,7.79,442560.0,7.4501,7.4501,7.4405,7.4501,442560.0
2017-04-26 10:50:00,7.79,7.8,7.79,7.8,1121208.0,7.4501,7.4596,7.4501,7.4596,1121208.0
2017-04-26 11:00:00,7.8,7.81,7.79,7.79,810144.0,7.4596,7.4692,7.4501,7.4501,810144.0
2017-04-26 11:10:00,7.79,7.8,7.79,7.79,628392.0,7.4501,7.4596,7.4501,7.4501,628392.0
2017-04-26 11:20:00,7.79,7.83,7.79,7.82,1473360.0,7.4501,7.4883,7.4501,7.4788,1473360.0
2017-04-26 11:30:00,7.82,7.83,7.82,7.83,983376.0,7.4788,7.4883,7.4788,7.4883,983376.0
2017-04-26 11:40:00,7.83,7.83,7.76,7.76,2112816.0,7.4883,7.4883,7.4214,7.4214,2112816.0
2017-04-26 11:50:00,7.76,7.78,7.76,7.77,338280.0,7.4214,7.4405,7.4214,7.4309,338280.0
2017-04-26 12:00:00,7.77,7.79,7.77,7.79,1309440.0,7.4309,7.4501,7.4309,7.4501,1309440.0
2017-04-26 12:10:00,7.79,7.81,7.79,7.81,395532.0,7.4501,7.4692,7.4501,7.4692,395532.0
2017-04-26 12:20:00,7.81,7.81,7.79,7.79,479316.0,7.4692,7.4692,7.4501,7.4501,479316.0
2017-04-26 12:30:00,7.79,7.8,7.78,7.79,1349364.0,7.4501,7.4596,7.4405,7.4501,1349364.0
2017-04-26 12:40:00,7.79,7.8,7.78,7.78,1483260.0,7.4501,7.4596,7.4405,7.4405,1483260.0
2017-04-26 12:50:00,7.78,7.81,7.78,7.81,1095948.0,7.4405,7.4692,7.4405,7.4692,1095948.0
2017-04-26 13:00:00,7.81,7.81,7.8,7.81,365568.0,7.4692,7.4692,7.4596,7.4692,365568.0
2017-04-26 13:10:00,7.81,7.82,7.81,7.81,359028.0,7.4692,7.4788,7.4692,7.4692,359028.0
2017-04-26 13:20:00,7.81,7.82,7.8,7.8,607632.0,7.4692,7.4788,7.4596,7.4596,607632.0
2017-04-26 13:30:00,7.8,7.82,7.79,7.81,907872.0,7.4596,7.4788,7.4501,7.4692,907872.0
2017-04-26 13:40:00,7.81,7.83,7.77,7.79,2149056.0,7.4692,7.4883,7.4309,7.4501,2149056.0
2017-04-26 13:50:00,7.79,7.81,7.78,7.78,1946220.0,7.4501,7.4692,7.4405,7.4405,1946220.0
2017-04-26 14:00:00,7.78,7.79,7.77,7.78,1407408.0,7.4405,7.4501,7.4309,7.4405,1407408.0
2017-04-26 14:10:00,7.78,7.81,7.78,7.79,1078764.0,7.4405,7.4692,7.4405,7.4501,1078764.0
2017-04-26 14:20:00,7.78,7.8,7.78,7.79,1069332.0,7.4405,7.4596,7.4405,7.4501,1069332.0
2017-04-26 14:30:00,7.8,7.81,7.79,7.8,791760.0,7.4596,7.4692,7.4501,7.4596,791760.0
2017-04-26 14:40:00,7.8,7.81,7.8,7.8,949128.0,7.4596,7.4692,7.4596,7.4596,949128.0
2017-04-26 14:50:00,7.8,7.81,7.79,7.79,1232700.0,7.4596,7.4692,7.4501,7.4501,1232700.0
2017-04-26 15:00:00,7.79,7.81,7.78,7.81,929232.0,7.4501,7.4692,7.4405,7.4692,929232.0
2017-04-26 15:10:00,7.81,7.82,7.81,7.81,698592.0,7.4692,7.4788,7.4692,7.4692,698592.0
2017-04-26 15:20:00,7.81,7.81,7.79,7.8,735648.0,7.4692,7.4692,7.4501,7.4596,735648.0
2017-04-26 15:30:00,7.8,7.8,7.77,7.77,1329828.0,7.4596,7.4596,7.4309,7.4309,1329828.0
2017-04-26 15:40:00,7.77,7.78,7.76,7.77,863544.0,7.4309,7.4405,7.4214,7.4309,863544.0
2017-04-26 15:50:00,7.77,7.78,7.75,7.76,1856088.0,7.4309,7.4405,7.4118,7.4214,1856088.0
2017-04-27 09:30:00,7.82,7.82,7.8,7.81,1985064.0,7.4788,7.4788,7.4596,7.4692,1985064.0
2017-04-27 09:40:00,7.82,7.84,7.81,7.84,1330728.0,7.4788,7.4979,7.4692,7.4979,1330728.0
2017-04-27 09:50:00,7.84,7.85,7.83,7.84,1430988.0,7.4979,7.5074,7.4883,7.4979,1430988.0
2017-04-27 10:00:00,7.84,7.86,7.84,7.85,1234512.0,7.4979,7.517,7.4979,7.5074,1234512.0
2017-04-27 10:10:00,7.85,7.88,7.85,7.86,2267100.0,7.5074,7.5361,7.5074,7.517,2267100.0
2017-04-27 10:20:00,7.86,7.86,7.85,7.85,798264.0,7.517,7.517,7.5074,7.5074,798264.0
2017-04-27 10:30:00,7.85,7.87,7.85,7.87,803928.0,7.5074,7.5266,7.5074,7.5266,803928.0
2017-04-27 10:40:00,7.87,7.87,7.84,7.84,900516.0,7.5266,7.5266,7.4979,7.4979,900516.0
2017-04-27 10:50:00,7.84,7.85,7.83,7.84,1259280.0,7.4979,7.5074,7.4883,7.4979,1259280.0
2017-04-27 11:00:00,7.84,7.85,7.84,7.85,376428.0,7.4979,7.5074,7.4979,7.5074,376428.0
2017-04-27 11:10:00,7.85,7.86,7.85,7.86,218724.0,7.5074,7.517,7.5074,7.517,218724.0
2017-04-27 11:20:00,7.85,7.86,7.84,7.84,251100.0,7.5074,7.517,7.4979,7.4979,251100.0
2017-04-27 11:30:00,7.85,7.86,7.84,7.84,675132.0,7.5074,7.517,7.4979,7.4979,675132.0
2017-04-27 11:40:00,7.84,7.85,7.83,7.84,492492.0,7.4979,7.5074,7.4883,7.4979,492492.0
2017-04-27 11:50:00,7.84,7.86,7.84,7.86,356940.0,7.4979,7.517,7.4979,7.517,356940.0
2017-04-27 12:00:00,7.86,7.86,7.85,7.85,70176.0,7.517,7.517,7.5074,7.5074,70176.0
2017-04-27 12:10:00,7.85,7.85,7.84,7.85,351264.0,7.5074,7.5074,7.4979,7.5074,351264.0
2017-04-27 12:20:00,7.85,7.85,7.84,7.85,341316.0,7.5074,7.5074,7.4979,7.5074,341316.0
2017-04-27 12:30:00,7.84,7.85,7.84,7.85,488652.0,7.4979,7.5074,7.4979,7.5074,488652.0
2017-04-27 12:40:00,7.85,7.86,7.85,7.86,291516.0,7.5074,7.517,7.5074,7.517,291516.0
2017-04-27 12:50:00,7.86,7.89,7.86,7.89,983460.0,7.517,7.5457,7.517,7.5457,983460.0
2017-04-27 13:00:00,7.89,7.89,7.88,7.88,577740.0,7.5457,7.5457,7.5361,7.5361,577740.0
2017-04-27 13:10:00,7.88,7.89,7.88,7.88,258420.0,7.5361,7.5457,7.5361,7.5361,258420.0
2017-04-27 13:20:00,7.88,7.89,7.88,7.88,172848.0,7.5361,7.5457,7.5361,7.5361,172848.0
2017-04-27 13:30:00,7.88,7.88,7.87,7.88,171732.0,7.5361,7.5361,7.5266,7.5361,171732.0
2017-04-27 13:40:00,7.88,7.88,7.87,7.87,198576.0,7.5361,7.5361,7.5266,7.5266,198576.0
2017-04-27 13:50:00,7.87,7.87,7.87,7.87,723516.0,7.5266,7.5266,7.5266,7.5266,723516.0
2017-04-27 14:00:00,7.87,7.87,7.86,7.87,172836.0,7.5266,7.5266,7.517,7.5266,172836.0
2017-04-27 14:10:00,7.87,7.88,7.87,7.87,188796.0,7.5266,7.5361,7.5266,7.5266,188796.0
2017-04-27 14:20:00,7.87,7.87,7.85,7.86,215904.0,7.5266,7.5266,7.5074,7.517,215904.0
2017-04-27 14:30:00,7.87,7.88,7.87,7.88,203544.0,7.5266,7.5361,7.5266,7.5361,203544.0
2017-04-27 14:40:00,7.87,7.88,7.87,7.88,437064.0,7.5266,7.5361,7.5266,7.5361,437064.0
2017-04-27 14:50:00,7.88,7.88,7.87,7.88,115500.0,7.5361,7.5361,7.5266,7.5361,115500.0
2017-04-27 15:00:00,7.88,7.88,7.85,7.86,452700.0,7.5361,7.5361,7.5074,7.517,452700.0
2017-04-27 15:10:00,7.86,7.88,7.86,7.87,238296.0,7.517,7.5361,7.517,7.5266,238296.0
2017-04-27 15:20:00,7.86,7.88,7.86,7.88,244116.0,7.517,7.5361,7.517,7.5361,244116.0
2017-04-27 15:30:00,7.88,7.89,7.87,7.88,2080008.0,7.5361,7.5457,7.5266,7.5361,2080008.0
2017-04-27 15:40:00,7.88,7.89,7.88,7.89,937476.0,7.5361,7.5457,7.5361,7.5457,937476.0
2017-04-27 15:50:00,7.88,7.9,7.87,7.9,1785024.0,7.5361,7.5553,7.5266,7.5553,1785024.0
2017-04-28 09:30:00,8.0,8.0,7.95,7.98,4753044.0,7.6509,7.6509,7.6031,7.6318,4753044.0
2017-04-28 09:40:00,7.98,7.99,7.96,7.97,2074620.0,7.6318,7.6413,7.6126,7.6222,2074620.0
2017-04-28 09:50:00,7.97,7.97,7.93,7.93,1680516.0,7.6222,7.6222,7.584,7.584,1680516.0
2017-04-28 10:00:00,7.93,7.95,7.92,7.92,2162748.0,7.584,7.6031,7.5744,7.5744,2162748.0
2017-04-28 10:10:00,7.92,7.94,7.92,7.94,583800.0,7.5744,7.5935,7.5744,7.5935,583800.0
2017-04-28 10:20:00,7.94,7.95,7.92,7.94,1324152.0,7.5935,7.6031,7.5744,7.5935,1324152.0
2017-04-28 10:30:00,7.94,7.95,7.92,7.94,1326168.0,7.5935,7.6031,7.5744,7.5935,1326168.0
2017-04-28 10:40:00,7.94,7.95,7.93,7.94,984960.0,7.5935,7.6031,7.584,7.5935,984960.0
2017-04-28 10:50:00,7.93,7.95,7.93,7.95,694032.0,7.584,7.6031,7.584,7.6031,694032.0
2017-04-28 11:00:00,7.96,7.96,7.95,7.95,169884.0,7.6126,7.6126,7.6031,7.6031,169884.0
2017-04-28 11:10:00,7.94,7.95,7.93,7.94,881712.0,7.5935,7.6031,7.584,7.5935,881712.0
2017-04-28 11:20:00,7.94,7.94,7.93,7.94,603084.0,7.5935,7.5935,7.584,7.5935,603084.0
2017-04-28 11:30:00,7.94,7.94,7.92,7.92,1514652.0,7.5935,7.5935,7.5744,7.5744,1514652.0
2017-04-28 11:40:00,7.92,7.92,7.91,7.92,1070592.0,7.5744,7.5744,7.5648,7.5744,1070592.0
2017-04-28 11:50:00,7.92,7.93,7.92,7.92,207000.0,7.5744,7.584,7.5744,7.5744,207000.0
2017-04-28 12:00:00,7.92,7.95,7.92,7.94,1427004.0,7.5744,7.6031,7.5744,7.5935,1427004.0
2017-04-28 12:10:00,7.95,7.95,7.94,7.94,369036.0,7.6031,7.6031,7.5935,7.5935,369036.0
2017-04-28 12:20:00,7.94,7.95,7.94,7.95,98028.0,7.5935,7.6031,7.5935,7.6031,98028.0
2017-04-28 12:30:00,7.95,7.95,7.94,7.94,117108.0,7.6031,7.6031,7.5935,7.5935,117108.0
2017-04-28 12:40:00,7.94,7.96,7.94,7.96,446412.0,7.5935,7.6126,7.5935,7.6126,446412.0
2017-04-28 12:50:00,7.96,7.96,7.95,7.95,240252.0,7.6126,7.6126,7.6031,7.6031,240252.0
2017-04-28 13:00:00,7.95,7.96,7.95,7.95,152268.0,7.6031,7.6126,7.6031,7.6031,152268.0
2017-04-28 13:10:00,7.95,7.95,7.93,7.94,524556.0,7.6031,7.6031,7.584,7.5935,524556.0
2017-04-28 13:20:00,7.93,7.94,7.93,7.94,739236.0,7.584,7.5935,7.584,7.5935,739236.0
2017-04-28 13:30:00,7.94,7.94,7.93,7.94,502776.0,7.5935,7.5935,7.584,7.5935,502776.0
2017-04-28 13:40:00,7.94,7.94,7.93,7.93,601584.0,7.5935,7.5935,7.584,7.584,601584.0
2017-04-28 13:50:00,7.94,7.94,7.93,7.93,201168.0,7.5935,7.5935,7.584,7.584,201168.0
2017-04-28 14:00:00,7.93,7.93,7.92,7.92,472812.0,7.584,7.584,7.5744,7.5744,472812.0
2017-04-28 14:10:00,7.92,7.93,7.9,7.91,520056.0,7.5744,7.584,7.5553,7.5648,520056.0
2017-04-28 14:20:00,7.91,7.93,7.91,7.92,231132.0,7.5648,7.584,7.5648,7.5744,231132.0
2017-04-28 14:30:00,7.92,7.93,7.92,7.93,190092.0,7.5744,7.584,7.5744,7.584,190092.0
2017-04-28 14:40:00,7.93,7.93,7.92,7.93,207204.0,7.584,7.584,7.5744,7.584,207204.0
2017-04-28 14:50:00,7.92,7.93,7.92,7.92,76740.0,7.5744,7.584,7.5744,7.5744,76740.0
2017-04-28 15:00:00,7.92,7.93,7.91,7.93,243048.0,7.5744,7.584,7.5648,7.584,243048.0
2017-04-28 15:10:00,7.93,7.94,7.93,7.94,969348.0,7.584,7.5935,7.584,7.5935,969348.0
2017-04-28 15:20:00,7.94,7.94,7.92,7.93,225348.0,7.5935,7.5935,7.5744,7.584,225348.0
2017-04-28 15:30:00,7.93,7.94,7.93,7.94,275520.0,7.584,7.5935,7.584,7.5935,275520.0
2017-04-28 15:40:00,7.94,7.94,7.93,7.94,1299348.0,7.5935,7.5935,7.584,7.5935,1299348.0
2017-04-28 15:50:00,7.94,7.95,7.94,7.94,1628616.0,7.5935,7.6031,7.5935,7.5935,1628616.0
2017-05-01 09:30:00,8.02,8.05,8.01,8.03,3157056.0,7.67,7.6987,7.6605,7.6796,3157056.0
2017-05-01 09:40:00,8.04,8.05,8.03,8.04,1354128.0,7.6892,7.6987,7.6796,7.6892,1354128.0
2017-05-01 09:50:00,8.04,8.06,8.04,8.05,1108500.0,7.6892,7.7083,7.6892,7.6987,1108500.0
2017-05-01 10:00:00,8.05,8.06,8.04,8.04,661068.0,7.6987,7.7083,7.6892,7.6892,661068.0
2017-05-01 10:10:00,8.04,8.05,8.02,8.05,1305408.0,7.6892,7.6987,7.67,7.6987,1305408.0
2017-05-01 10:20:00,8.05,8.06,8.03,8.06,1017420.0,7.6987,7.7083,7.6796,7.7083,1017420.0
2017-05-01 10:30:00,8.06,8.07,8.06,8.06,1061616.0,7.7083,7.7178,7.7083,7.7083,1061616.0
2017-05-01 10:40:00,8.07,8.09,8.06,8.09,873984.0,7.7178,7.737,7.7083,7.737,873984.0
2017-05-01 10:50:00,8.09,8.1,8.08,8.1,884040.0,7.737,7.7465,7.7274,7.7465,884040.0
2017-05-01 11:00:00,8.09,8.1,8.09,8.1,507768.0,7.737,7.7465,7.737,7.7465,507768.0
2017-05-01 11:10:00,8.09,8.1,8.09,8.09,210996.0,7.737,7.7465,7.737,7.737,210996.0
2017-05-01 11:20:00,8.09,8.1,8.08,8.09,494328.0,7.737,7.7465,7.7274,7.737,494328.0
2017-05-01 11:30:00,8.09,8.1,8.09,8.1,241008.0,7.737,7.7465,7.737,7.7465,241008.0
2017-05-01 11:40:00,8.1,8.12,8.1,8.11,502320.0,7.7465,7.7657,7.7465,7.7561,502320.0
2017-05-01 11:50:00,8.11,8.12,8.1,8.1,1067832.0,7.7561,7.7657,7.7465,7.7465,1067832.0
2017-05-01 12:00:00,8.11,8.12,8.1,8.11,530580.0,7.7561,7.7657,7.7465,7.7561,530580.0
2017-05-01 12:10:00,8.11,8.12,8.1,8.11,601152.0,7.7561,7.7657,7.7465,7.7561,601152.0
2017-05-01 12:20:00,8.11,8.11,8.1,8.11,1014228.0,7.7561,7.7561,7.7465,7.7561,1014228.0
2017-05-01 12:30:00,8.11,8.13,8.11,8.13,784692.0,7.7561,7.7752,7.7561,7.7752,784692.0
2017-05-01 12:40:00,8.12,8.13,8.12,8.12,520848.0,7.7657,7.7752,7.7657,7.7657,520848.0
2017-05-01 12:50:00,8.12,8.12,8.09,8.11,1575024.0,7.7657,7.7657,7.737,7.7561,1575024.0
2017-05-01 13:00:00,8.11,8.12,8.11,8.12,817428.0,7.7561,7.7657,7.7561,7.7657,817428.0
2017-05-01 13:10:00,8.12,8.13,8.11,8.13,625560.0,7.7657,7.7752,7.7561,7.7752,625560.0
2017-05-01 13:20:00,8.13,8.14,8.13,8.14,470376.0,7.7752,7.7848,7.7752,7.7848,470376.0
2017-05-01 13:30:00,8.14,8.14,8.13,8.14,975180.0,7.7848,7.7848,7.7752,7.7848,975180.0
2017-05-01 13:40:00,8.14,8.15,8.14,8.14,725916.0,7.7848,7.7944,7.7848,7.7848,725916.0
2017-05-01 13:50:00,8.14,8.16,8.14,8.16,953100.0,7.7848,7.8039,7.7848,7.8039,953100.0
2017-05-01 14:00:00,8.16,8.17,8.15,8.16,770712.0,7.8039,7.8135,7.7944,7.8039,770712.0
2017-05-01 14:10:00,8.16,8.17,8.16,8.17,415356.0,7.8039,7.8135,7.8039,7.8135,415356.0
2017-05-01 14:20:00,8.17,8.17,8.16,8.16,89376.0,7.8135,7.8135,7.8039,7.8039,89376.0
2017-05-01 14:30:00,8.16,8.17,8.16,8.16,173496.0,7.8039,7.8135,7.8039,7.8039,173496.0
2017-05-01 14:40:00,8.16,8.17,8.16,8.16,266976.0,7.8039,7.8135,7.8039,7.8039,266976.0
2017-05-01 14:50:00,8.16,8.16,8.15,8.16,234888.0,7.8039,7.8039,7.7944,7.8039,234888.0
2017-05-01 15:00:00,8.16,8.17,8.16,8.16,270732.0,7.8039,7.8135,7.8039,7.8039,270732.0
2017-05-01 15:10:00,8.16,8.17,8.16,8.17,566124.0,7.8039,7.8135,7.8039,7.8135,566124.0
2017-05-01 15:20:00,8.16,8.17,8.16,8.17,339876.0,7.8039,7.8135,7.8039,7.8135,339876.0
2017-05-01 15:30:00,8.17,8.19,8.17,8.17,917532.0,7.8135,7.8326,7.8135,7.8135,917532.0
2017-05-01 15:40:00,8.17,8.18,8.17,8.18,361140.0,7.8135,7.823,7.8135,7.823,361140.0
2017-05-01 15:50:00,8.18,8.18,8.15,8.15,1621092.0,7.823,7.823,7.7944,7.7944,1621092.0
2017-05-02 09:30:00,8.19,8.19,8.16,8.17,3676116.0,7.8326,7.8326,7.8039,7.8135,3676116.0
2017-05-02 09:40:00,8.17,8.17,8.13,8.13,2213352.0,7.8135,7.8135,7.7752,7.7752,2213352.0
2017-05-02 09:50:00,8.13,8.15,8.13,8.14,1339224.0,7.7752,7.7944,7.7752,7.7848,1339224.0
2017-05-02 10:00:00,8.13,8.15,8.12,8.14,1341660.0,7.7752,7.7944,7.7657,7.7848,1341660.0
2017-05-02 10:10:00,8.14,8.15,8.14,8.14,609876.0,7.7848,7.7944,7.7848,7.7848,609876.0
2017-05-02 10:20:00,8.14,8.15,8.14,8.15,1480020.0,7.7848,7.7944,7.7848,7.7944,1480020.0
2017-05-02 10:30:00,8.15,8.16,8.14,8.14,438168.0,7.7944,7.8039,7.7848,7.7848,438168.0
2017-05-02 10:40:00,8.14,8.17,8.14,8.16,798720.0,7.7848,7.8135,7.7848,7.8039,798720.0
2017-05-02 10:50:00,8.16,8.17,8.16,8.17,313752.0,7.8039,7.8135,7.8039,7.8135,313752.0
2017-05-02 11:00:00,8.16,8.17,8.16,8.17,614376.0,7.8039,7.8135,7.8039,7.8135,614376.0
2017-05-02 11:10:00,8.16,8.17,8.16,8.17,249588.0,7.8039,7.8135,7.8039,7.8135,249588.0
2017-05-02 11:20:00,8.17,8.17,8.16,8.17,1245432.0,7.8135,7.8135,7.8039,7.8135,1245432.0
2017-05-02 11:30:00,8.17,8.18,8.17,8.17,258036.0,7.8135,7.823,7.8135,7.8135,258036.0
2017-05-02 11:40:00,8.18,8.18,8.18,8.18,405552.0,7.823,7.823,7.823,7.823,405552.0
2017-05-02 11:50:00,8.18,8.18,8.17,8.17,311460.0,7.823,7.823,7.8135,7.8135,311460.0
2017-05-02 12:00:00,8.18,8.2,8.17,8.19,891084.0,7.823,7.8422,7.8135,7.8326,891084.0
2017-05-02 12:10:00,8.19,8.2,8.19,8.19,550884.0,7.8326,7.8422,7.8326,7.8326,550884.0
2017-05-02 12:20:00,8.19,8.2,8.19,8.19,156864.0,7.8326,7.8422,7.8326,7.8326,156864.0
2017-05-02 12:30:00,8.19,8.2,8.19,8.2,444312.0,7.8326,7.8422,7.8326,7.8422,444312.0
2017-05-02 12:40:00,8.2,8.2,8.2,8.2,204408.0,7.8422,7.8422,7.8422,7.8422,204408.0
2017-05-02 12:50:00,8.2,8.2,8.19,8.2,736524.0,7.8422,7.8422,7.8326,7.8422,736524.0
2017-05-02 13:00:00,8.19,8.2,8.19,8.19,162288.0,7.8326,7.8422,7.8326,7.8326,162288.0
2017-05-02 13:10:00,8.19,8.2,8.19,8.2,325560.0,7.8326,7.8422,7.8326,7.8422,325560.0
2017-05-02 13:20:00,8.2,8.2,8.18,8.18,241776.0,7.8422,7.8422,7.823,7.823,241776.0
2017-05-02 13:30:00,8.18,8.19,8.18,8.18,263112.0,7.823,7.8326,7.823,7.823,263112.0
2017-05-02 13:40:00,8.18,8.19,8.18,8.18,378864.0,7.823,7.8326,7.823,7.823,378864.0
2017-05-02 13:50:00,8.18,8.18,8.17,8.17,592896.0,7.823,7.823,7.8135,7.8135,592896.0
2017-05-02 14:00:00,8.17,8.18,8.17,8.18,216852.0,7.8135,7.823,7.8135,7.823,216852.0
2017-05-02 14:10:00,8.18,8.19,8.18,8.18,349728.0,7.823,7.8326,7.823,7.823,349728.0
2017-05-02 14:20:00,8.18,8.19,8.18,8.18,346164.0,7.823,7.8326,7.823,7.823,346164.0
2017-05-02 14:30:00,8.18,8.19,8.17,8.17,384360.0,7.823,7.8326,7.8135,7.8135,384360.0
2017-05-02 14:40:00,8.17,8.18,8.16,8.17,865656.0,7.8135,7.823,7.8039,7.8135,865656.0
2017-05-02 14:50:00,8.16,8.17,8.15,8.16,982392.0,7.8039,7.8135,7.7944,7.8039,982392.0
2017-05-02 15:00:00,8.16,8.17,8.16,8.16,467364.0,7.8039,7.8135,7.8039,7.8039,467364.0
2017-05-02 15:10:00,8.16,8.17,8.16,8.16,742956.0,7.8039,7.8135,7.8039,7.8039,742956.0
2017-05-02 15:20:00,8.17,8.17,8.16,8.16,310992.0,7.8135,7.8135,7.8039,7.8039,310992.0
2017-05-02 15:30:00,8.16,8.17,8.16,8.17,197076.0,7.8039,7.8135,7.8039,7.8135,197076.0
2017-05-02 15:40:00,8.17,8.17,8.16,8.17,417444.0,7.8135,7.8135,7.8039,7.8135,417444.0
2017-05-02 15:50:00,8.17,8.2,8.17,8.2,1490532.0,7.8135,7.8422,7.8135,7.8422,1490532.0
2017-05-03 09:30:00,8.14,8.14,8.09,8.09,2406624.0,7.7848,7.7848,7.737,7.737,2406624.0
2017-05-03 09:40:00,8.09,8.11,8.09,8.11,1214940.0,7.737,7.7561,7.737,7.7561,1214940.0
2017-05-03 09:50:00,8.11,8.12,8.09,8.1,1290792.0,7.7561,7.7657,7.737,7.7465,1290792.0
2017-05-03 10:00:00,8.11,8.11,8.07,8.07,2623212.0,7.7561,7.7561,7.7178,7.7178,2623212.0
2017-05-03 10:10:00,8.07,8.09,8.06,8.08,1450620.0,7.7178,7.737,7.7083,7.7274,1450620.0
2017-05-03 10:20:00,8.09,8.1,8.08,8.1,1240080.0,7.737,7.7465,7.7274,7.7465,1240080.0
2017-05-03 10:30:00,8.1,8.11,8.1,8.11,1261476.0,7.7465,7.7561,7.7465,7.7561,1261476.0
2017-05-03 10:40:00,8.11,8.11,8.07,8.08,1251324.0,7.7561,7.7561,7.7178,7.7274,1251324.0
2017-05-03 10:50:00,8.08,8.08,8.05,8.06,1413480.0,7.7274,7.7274,7.6987,7.7083,1413480.0
2017-05-03 11:00:00,8.06,8.06,8.05,8.06,936432.0,7.7083,7.7083,7.6987,7.7083,936432.0
2017-05-03 11:10:00,8.06,8.07,8.05,8.07,818880.0,7.7083,7.7178,7.6987,7.7178,818880.0
2017-05-03 11:20:00,8.07,8.1,8.07,8.09,1004388.0,7.7178,7.7465,7.7178,7.737,1004388.0
2017-05-03 11:30:00,8.09,8.1,8.08,8.09,429840.0,7.737,7.7465,7.7274,7.737,429840.0
2017-05-03 11:40:00,8.08,8.1,8.08,8.1,549264.0,7.7274,7.7465,7.7274,7.7465,549264.0
2017-05-03 11:50:00,8.1,8.1,8.09,8.09,856200.0,7.7465,7.7465,7.737,7.737,856200.0
2017-05-03 12:00:00,8.09,8.09,8.08,8.09,527724.0,7.737,7.737,7.7274,7.737,527724.0
2017-05-03 12:10:00,8.09,8.1,8.08,8.1,949104.0,7.737,7.7465,7.7274,7.7465,949104.0
2017-05-03 12:20:00,8.1,8.11,8.09,8.11,129072.0,7.7465,7.7561,7.737,7.7561,129072.0
2017-05-03 12:30:00,8.1,8.11,8.1,8.11,97044.0,7.7465,7.7561,7.7465,7.7561,97044.0
2017-05-03 12:40:00,8.11,8.11,8.1,8.1,538896.0,7.7561,7.7561,7.7465,7.7465,538896.0
2017-05-03 12:50:00,8.1,8.1,8.09,8.1,611940.0,7.7465,7.7465,7.737,7.7465,611940.0
2017-05-03 13:00:00,8.1,8.11,8.1,8.1,687252.0,7.7465,7.7561,7.7465,7.7465,687252.0
2017-05-03 13:10:00,8.11,8.11,8.1,8.1,435504.0,7.7561,7.7561,7.7465,7.7465,435504.0
2017-05-03 13:20:00,8.1,8.1,8.08,8.09,569412.0,7.7465,7.7465,7.7274,7.737,569412.0
2017-05-03 13:30:00,8.09,8.09,8.08,8.08,448092.0,7.737,7.737,7.7274,7.7274,448092.0
2017-05-03 13:40:00,8.08,8.08,8.07,8.08,371688.0,7.7274,7.7274,7.7178,7.7274,371688.0
2017-05-03 13:50:00,8.08,8.09,8.08,8.09,133008.0,7.7274,7.737,7.7274,7.737,133008.0
2017-05-03 14:00:00,8.09,8.12,8.08,8.1,1613292.0,7.737,7.7657,7.7274,7.7465,1613292.0
2017-05-03 14:10:00,8.1,8.11,8.06,8.07,1314156.0,7.7465,7.7561,7.7083,7.7178,1314156.0
2017-05-03 14:20:00,8.07,8.09,8.06,8.08,501828.0,7.7178,7.737,7.7083,7.7274,501828.0
2017-05-03 14:30:00,8.08,8.08,8.07,8.07,288192.0,7.7274,7.7274,7.7178,7.7178,288192.0
2017-05-03 14:40:00,8.08,8.09,8.08,8.09,676884.0,7.7274,7.737,7.7274,7.737,676884.0
2017-05-03 14:50:00,8.1,8.1,8.08,8.09,226452.0,7.7465,7.7465,7.7274,7.737,226452.0
2017-05-03 15:00:00,8.09,8.1,8.08,8.09,483024.0,7.737,7.7465,7.7274,7.737,483024.0
2017-05-03 15:10:00,8.09,8.09,8.08,8.08,271356.0,7.737,7.737,7.7274,7.7274,271356.0
2017-05-03 15:20:00,8.08,8.09,8.07,8.08,277860.0,7.7274,7.737,7.7178,7.7274,277860.0
2017-05-03 15:30:00,8.09,8.1,8.08,8.09,442104.0,7.737,7.7465,7.7274,7.737,442104.0
2017-05-03 15:40:00,8.09,8.1,8.08,8.1,1735728.0,7.737,7.7465,7.7274,7.7465,1735728.0
2017-05-03 15:50:00,8.1,8.14,8.1,8.11,1976520.0,7.7465,7.7848,7.7465,7.7561,1976520.0
2017-05-04 09:30:00,8.11,8.13,8.05,8.06,2811432.0,7.7561,7.7752,7.6987,7.7083,2811432.0
2017-05-04 09:40:00,8.06,8.08,8.05,8.07,1734084.0,7.7083,7.7274,7.6987,7.7178,1734084.0
2017-05-04 09:50:00,8.07,8.08,8.04,8.06,1851624.0,7.7178,7.7274,7.6892,7.7083,1851624.0
2017-05-04 10:00:00,8.06,8.09,8.05,8.09,1216476.0,7.7083,7.737,7.6987,7.737,1216476.0
2017-05-04 10:10:00,8.09,8.11,8.08,8.11,1999320.0,7.737,7.7561,7.7274,7.7561,1999320.0
2017-05-04 10:20:00,8.11,8.13,8.1,8.12,1226796.0,7.7561,7.7752,7.7465,7.7657,1226796.0
2017-05-04 10:30:00,8.12,8.12,8.1,8.12,1361412.0,7.7657,7.7657,7.7465,7.7657,1361412.0
2017-05-04 10:40:00,8.12,8.13,8.11,8.12,417516.0,7.7657,7.7752,7.7561,7.7657,417516.0
2017-05-04 10:50:00,8.12,8.13,8.09,8.1,588012.0,7.7657,7.7752,7.737,7.7465,588012.0
2017-05-04 11:00:00,8.1,8.11,8.1,8.1,203280.0,7.7465,7.7561,7.7465,7.7465,203280.0
2017-05-04 11:10:00,8.1,8.11,8.09,8.11,252096.0,7.7465,7.7561,7.737,7.7561,252096.0
2017-05-04 11:20:00,8.11,8.12,8.11,8.11,507732.0,7.7561,7.7657,7.7561,7.7561,507732.0
2017-05-04 11:30:00,8.12,8.14,8.11,8.14,1252584.0,7.7657,7.7848,7.7561,7.7848,1252584.0
2017-05-04 11:40:00,8.14,8.15,8.14,8.14,857028.0,7.7848,7.7944,7.7848,7.7848,857028.0
2017-05-04 11:50:00,8.14,8.14,8.1,8.11,529188.0,7.7848,7.7848,7.7465,7.7561,529188.0
2017-05-04 12:00:00,8.11,8.12,8.08,8.09,1001880.0,7.7561,7.7657,7.7274,7.737,1001880.0
2017-05-04 12:10:00,8.09,8.1,8.05,8.05,1482828.0,7.737,7.7465,7.6987,7.6987,1482828.0
2017-05-04 12:20:00,8.05,8.07,8.05,8.07,887436.0,7.6987,7.7178,7.6987,7.7178,887436.0
2017-05-04 12:30:00,8.07,8.08,8.06,8.08,975612.0,7.7178,7.7274,7.7083,7.7274,975612.0
2017-05-04 12:40:00,8.08,8.1,8.08,8.1,350028.0,7.7274,7.7465,7.7274,7.7465,350028.0
2017-05-04 12:50:00,8.1,8.12,8.1,8.12,656988.0,7.7465,7.7657,7.7465,7.7657,656988.0
2017-05-04 13:00:00,8.12,8.13,8.11,8.12,288096.0,7.7657,7.7752,7.7561,7.7657,288096.0
2017-05-04 13:10:00,8.12,8.12,8.11,8.11,368196.0,7.7657,7.7657,7.7561,7.7561,368196.0
2017-05-04 13:20:00,8.11,8.12,8.11,8.11,885636.0,7.7561,7.7657,7.7561,7.7561,885636.0
2017-05-04 13:30:00,8.11,8.11,8.11,8.11,605832.0,7.7561,7.7561,7.7561,7.7561,605832.0
2017-05-04 13:40:00,8.11,8.13,8.1,8.13,1518540.0,7.7561,7.7752,7.7465,7.7752,1518540.0
2017-05-04 13:50:00,8.13,8.13,8.11,8.11,351840.0,7.7752,7.7752,7.7561,7.7561,351840.0
2017-05-04 14:00:00,8.11,8.12,8.11,8.12,285492.0,7.7561,7.7657,7.7561,7.7657,285492.0
2017-05-04 14:10:00,8.12,8.13,8.11,8.11,682332.0,7.7657,7.7752,7.7561,7.7561,682332.0
2017-05-04 14:20:00,8.11,8.12,8.08,8.12,1352112.0,7.7561,7.7657,7.7274,7.7657,1352112.0
2017-05-04 14:30:00,8.12,8.12,8.11,8.12,881340.0,7.7657,7.7657,7.7561,7.7657,881340.0
2017-05-04 14:40:00,8.12,8.13,8.12,8.13,482376.0,7.7657,7.7752,7.7657,7.7752,482376.0
2017-05-04 14:50:00,8.13,8.13,8.1,8.11,380892.0,7.7752,7.7752,7.7465,7.7561,380892.0
2017-05-04 15:00:00,8.11,8.12,8.1,8.11,433476.0,7.7561,7.7657,7.7465,7.7561,433476.0
2017-05-04 15:10:00,8.11,8.11,8.1,8.11,514008.0,7.7561,7.7561,7.7465,7.7561,514008.0
2017-05-04 15:20:00,8.11,8.12,8.1,8.11,486756.0,7.7561,7.7657,7.7465,7.7561,486756.0
2017-05-04 15:30:00,8.11,8.12,8.11,8.12,410676.0,7.7561,7.7657,7.7561,7.7657,410676.0
2017-05-04 15:40:00,8.12,8.12,8.11,8.11,487248.0,7.7657,7.7657,7.7561,7.7561,487248.0
2017-05-04 15:50:00,8.11,8.13,8.11,8.12,1266960.0,7.7561,7.7752,7.7561,7.7657,1266960.0
2017-05-05 09:30:00,8.18,8.19,8.16,8.16,1678248.0,7.823,7.8326,7.8039,7.8039,1678248.0
2017-05-05 09:40:00,8.16,8.16,8.13,8.14,1163304.0,7.8039,7.8039,7.7752,7.7848,1163304.0
2017-05-05 09:50:00,8.14,8.15,8.13,8.13,743052.0,7.7848,7.7944,7.7752,7.7752,743052.0
2017-05-05 10:00:00,8.13,8.14,8.12,8.13,1041840.0,7.7752,7.7848,7.7657,7.7752,1041840.0
2017-05-05 10:10:00,8.13,8.14,8.11,8.12,943248.0,7.7752,7.7848,7.7561,7.7657,943248.0
2017-05-05 10:20:00,8.12,8.13,8.1,8.11,692508.0,7.7657,7.7752,7.7465,7.7561,692508.0
2017-05-05 10:30:00,8.11,8.12,8.09,8.1,740700.0,7.7561,7.7657,7.737,7.7465,740700.0
2017-05-05 10:40:00,8.11,8.12,8.1,8.12,495048.0,7.7561,7.7657,7.7465,7.7657,495048.0
2017-05-05 10:50:00,8.12,8.12,8.11,8.11,516600.0,7.7657,7.7657,7.7561,7.7561,516600.0
2017-05-05 11:00:00,8.11,8.12,8.11,8.11,363048.0,7.7561,7.7657,7.7561,7.7561,363048.0
2017-05-05 11:10:00,8.11,8.12,8.1,8.11,454020.0,7.7561,7.7657,7.7465,7.7561,454020.0
2017-05-05 11:20:00,8.11,8.12,8.1,8.1,514116.0,7.7561,7.7657,7.7465,7.7465,514116.0
2017-05-05 11:30:00,8.1,8.11,8.1,8.11,270468.0,7.7465,7.7561,7.7465,7.7561,270468.0
2017-05-05 11:40:00,8.11,8.13,8.1,8.13,681528.0,7.7561,7.7752,7.7465,7.7752,681528.0
2017-05-05 11:50:00,8.13,8.14,8.12,8.13,1481148.0,7.7752,7.7848,7.7657,7.7752,1481148.0
2017-05-05 12:00:00,8.14,8.14,8.13,8.14,695844.0,7.7848,7.7848,7.7752,7.7848,695844.0
2017-05-05 12:10:00,8.14,8.15,8.14,8.14,734400.0,7.7848,7.7944,7.7848,7.7848,734400.0
2017-05-05 12:20:00,8.14,8.14,8.13,8.13,636144.0,7.7848,7.7848,7.7752,7.7752,636144.0
2017-05-05 12:30:00,8.13,8.13,8.11,8.12,618900.0,7.7752,7.7752,7.7561,7.7657,618900.0
2017-05-05 12:40:00,8.13,8.14,8.13,8.14,741660.0,7.7752,7.7848,7.7752,7.7848,741660.0
2017-05-05 12:50:00,8.14,8.14,8.13,8.13,585396.0,7.7848,7.7848,7.7752,7.7752,585396.0
2017-05-05 13:00:00,8.13,8.14,8.13,8.14,443448.0,7.7752,7.7848,7.7752,7.7848,443448.0
2017-05-05 13:10:00,8.14,8.14,8.13,8.14,401628.0,7.7848,7.7848,7.7752,7.7848,401628.0
2017-05-05 13:20:00,8.14,8.15,8.14,8.15,455832.0,7.7848,7.7944,7.7848,7.7944,455832.0
2017-05-05 13:30:00,8.15,8.15,8.14,8.15,116280.0,7.7944,7.7944,7.7848,7.7944,116280.0
2017-05-05 13:40:00,8.15,8.16,8.15,8.16,229512.0,7.7944,7.8039,7.7944,7.8039,229512.0
2017-05-05 13:50:00,8.16,8.16,8.16,8.16,490704.0,7.8039,7.8039,7.8039,7.8039,490704.0
2017-05-05 14:00:00,8.16,8.17,8.15,8.16,436140.0,7.8039,7.8135,7.7944,7.8039,436140.0
2017-05-05 14:10:00,8.16,8.16,8.15,8.15,364512.0,7.8039,7.8039,7.7944,7.7944,364512.0
2017-05-05 14:20:00,8.15,8.15,8.14,8.15,680136.0,7.7944,7.7944,7.7848,7.7944,680136.0
2017-05-05 14:30:00,8.15,8.15,8.15,8.15,706680.0,7.7944,7.7944,7.7944,7.7944,706680.0
2017-05-05 14:40:00,8.15,8.17,8.15,8.17,1177884.0,7.7944,7.8135,7.7944,7.8135,1177884.0
2017-05-05 14:50:00,8.17,8.17,8.16,8.16,274308.0,7.8135,7.8135,7.8039,7.8039,274308.0
2017-05-05 15:00:00,8.16,8.16,8.15,8.16,363228.0,7.8039,7.8039,7.7944,7.8039,363228.0
2017-05-05 15:10:00,8.16,8.17,8.16,8.16,373476.0,7.8039,7.8135,7.8039,7.8039,373476.0
2017-05-05 15:20:00,8.16,8.17,8.16,8.16,283596.0,7.8039,7.8135,7.8039,7.8039,283596.0
2017-05-05 15:30:00,8.16,8.17,8.16,8.16,250404.0,7.8039,7.8135,7.8039,7.8039,250404.0
2017-05-05 15:40:00,8.16,8.19,8.16,8.18,795660.0,7.8039,7.8326,7.8039,7.823,795660.0
2017-05-05 15:50:00,8.19,8.21,8.19,8.21,1572660.0,7.8326,7.8517,7.8326,7.8517,1572660.0
2017-05-08 09:30:00,8.22,8.24,8.19,8.19,3565404.0,7.8613,7.8804,7.8326,7.8326,3565404.0
2017-05-08 09:40:00,8.19,8.23,8.19,8.22,1636488.0,7.8326,7.8709,7.8326,7.8613,1636488.0
2017-05-08 09:50:00,8.22,8.22,8.19,8.19,1267872.0,7.8613,7.8613,7.8326,7.8326,1267872.0
2017-05-08 10:00:00,8.19,8.21,8.19,8.2,790344.0,7.8326,7.8517,7.8326,7.8422,790344.0
2017-05-08 10:10:00,8.2,8.21,8.19,8.21,994908.0,7.8422,7.8517,7.8326,7.8517,994908.0
2017-05-08 10:20:00,8.21,8.21,8.2,8.2,804948.0,7.8517,7.8517,7.8422,7.8422,804948.0
2017-05-08 10:30:00,8.2,8.21,8.19,8.21,896292.0,7.8422,7.8517,7.8326,7.8517,896292.0
2017-05-08 10:40:00,8.21,8.23,8.21,8.22,415740.0,7.8517,7.8709,7.8517,7.8613,415740.0
2017-05-08 10:50:00,8.22,8.22,8.19,8.2,1145724.0,7.8613,7.8613,7.8326,7.8422,1145724.0
2017-05-08 11:00:00,8.2,8.2,8.2,8.2,778656.0,7.8422,7.8422,7.8422,7.8422,778656.0
2017-05-08 11:10:00,8.2,8.2,8.19,8.19,898020.0,7.8422,7.8422,7.8326,7.8326,898020.0
2017-05-08 11:20:00,8.19,8.19,8.17,8.18,612492.0,7.8326,7.8326,7.8135,7.823,612492.0
2017-05-08 11:30:00,8.18,8.2,8.18,8.2,1239036.0,7.823,7.8422,7.823,7.8422,1239036.0
2017-05-08 11:40:00,8.2,8.22,8.2,8.21,1386948.0,7.8422,7.8613,7.8422,7.8517,1386948.0
2017-05-08 11:50:00,8.21,8.21,8.2,8.21,720864.0,7.8517,7.8517,7.8422,7.8517,720864.0
2017-05-08 12:00:00,8.21,8.22,8.21,8.21,305928.0,7.8517,7.8613,7.8517,7.8517,305928.0
2017-05-08 12:10:00,8.21,8.22,8.2,8.2,451200.0,7.8517,7.8613,7.8422,7.8422,451200.0
2017-05-08 12:20:00,8.2,8.22,8.2,8.22,555456.0,7.8422,7.8613,7.8422,7.8613,555456.0
2017-05-08 12:30:00,8.22,8.24,8.22,8.24,986796.0,7.8613,7.8804,7.8613,7.8804,986796.0
2017-05-08 12:40:00,8.24,8.25,8.24,8.24,417360.0,7.8804,7.89,7.8804,7.8804,417360.0
2017-05-08 12:50:00,8.24,8.24,8.23,8.23,221352.0,7.8804,7.8804,7.8709,7.8709,221352.0
2017-05-08 13:00:00,8.23,8.23,8.22,8.22,795252.0,7.8709,7.8709,7.8613,7.8613,795252.0
2017-05-08 13:10:00,8.22,8.23,8.22,8.23,682956.0,7.8613,7.8709,7.8613,7.8709,682956.0
2017-05-08 13:20:00,8.23,8.23,8.23,8.23,447828.0,7.8709,7.8709,7.8709,7.8709,447828.0
2017-05-08 13:30:00,8.23,8.23,8.22,8.23,213072.0,7.8709,7.8709,7.8613,7.8709,213072.0
2017-05-08 13:40:00,8.23,8.24,8.23,8.24,280260.0,7.8709,7.8804,7.8709,7.8804,280260.0
2017-05-08 13:50:00,8.24,8.25,8.24,8.24,283896.0,7.8804,7.89,7.8804,7.8804,283896.0
2017-05-08 14:00:00,8.25,8.25,8.24,8.25,582540.0,7.89,7.89,7.8804,7.89,582540.0
2017-05-08 14:10:00,8.25,8.25,8.23,8.24,219852.0,7.89,7.89,7.8709,7.8804,219852.0
2017-05-08 14:20:00,8.24,8.24,8.23,8.24,126000.0,7.8804,7.8804,7.8709,7.8804,126000.0
2017-05-08 14:30:00,8.24,8.24,8.23,8.24,413652.0,7.8804,7.8804,7.8709,7.8804,413652.0
2017-05-08 14:40:00,8.24,8.24,8.23,8.24,480936.0,7.8804,7.8804,7.8709,7.8804,480936.0
2017-05-08 14:50:00,8.24,8.25,8.24,8.25,273072.0,7.8804,7.89,7.8804,7.89,273072.0
2017-05-08 15:00:00,8.24,8.25,8.24,8.25,228312.0,7.8804,7.89,7.8804,7.89,228312.0
2017-05-08 15:10:00,8.25,8.25,8.24,8.24,206964.0,7.89,7.89,7.8804,7.8804,206964.0
2017-05-08 15:20:00,8.24,8.24,8.23,8.24,390768.0,7.8804,7.8804,7.8709,7.8804,390768.0
2017-05-08 15:30:00,8.24,8.24,8.22,8.22,411492.0,7.8804,7.8804,7.8613,7.8613,411492.0
2017-05-08 15:40:00,8.22,8.23,8.21,8.22,337200.0,7.8613,7.8709,7.8517,7.8613,337200.0
2017-05-08 15:50:00,8.22,8.26,8.22,8.26,2243736.0,7.8613,7.8996,7.8613,7.8996,2243736.0
2017-05-09 09:30:00,8.3,8.33,8.28,8.32,3153996.0,7.9378,7.9665,7.9187,7.9569,3153996.0
2017-05-09 09:40:00,8.32,8.34,8.32,8.34,2113548.0,7.9569,7.9761,7.9569,7.9761,2113548.0
2017-05-09 09:50:00,8.34,8.36,8.34,8.36,1923036.0,7.9761,7.9952,7.9761,7.9952,1923036.0
2017-05-09 10:00:00,8.36,8.4,8.36,8.38,2704860.0,7.9952,8.0334,7.9952,8.0143,2704860.0
2017-05-09 10:10:00,8.38,8.4,8.38,8.39,1136724.0,8.0143,8.0334,8.0143,8.0239,1136724.0
2017-05-09 10:20:00,8.39,8.4,8.37,8.38,716532.0,8.0239,8.0334,8.0048,8.0143,716532.0
2017-05-09 10:30:00,8.38,8.4,8.38,8.39,481488.0,8.0143,8.0334,8.0143,8.0239,481488.0
2017-05-09 10:40:00,8.39,8.39,8.36,8.37,1131144.0,8.0239,8.0239,7.9952,8.0048,1131144.0
2017-05-09 10:50:00,8.36,8.38,8.36,8.36,712056.0,7.9952,8.0143,7.9952,7.9952,712056.0
2017-05-09 11:00:00,8.36,8.38,8.36,8.38,671472.0,7.9952,8.0143,7.9952,8.0143,671472.0
2017-05-09 11:10:00,8.38,8.38,8.34,8.34,1359516.0,8.0143,8.0143,7.9761,7.9761,1359516.0
2017-05-09 11:20:00,8.34,8.37,8.34,8.36,947400.0,7.9761,8.0048,7.9761,7.9952,947400.0
2017-05-09 11:30:00,8.36,8.37,8.35,8.35,489720.0,7.9952,8.0048,7.9856,7.9856,489720.0
2017-05-09 11:40:00,8.35,8.35,8.34,8.34,323868.0,7.9856,7.9856,7.9761,7.9761,323868.0
2017-05-09 11:50:00,8.34,8.35,8.34,8.35,893304.0,7.9761,7.9856,7.9761,7.9856,893304.0
2017-05-09 12:00:00,8.35,8.36,8.35,8.36,493572.0,7.9856,7.9952,7.9856,7.9952,493572.0
2017-05-09 12:10:00,8.36,8.37,8.36,8.37,1119192.0,7.9952,8.0048,7.9952,8.0048,1119192.0
2017-05-09 12:20:00,8.37,8.37,8.35,8.36,345588.0,8.0048,8.0048,7.9856,7.9952,345588.0
2017-05-09 12:30:00,8.36,8.36,8.35,8.36,207132.0,7.9952,7.9952,7.9856,7.9952,207132.0
2017-05-09 12:40:00,8.36,8.37,8.36,8.36,169728.0,7.9952,8.0048,7.9952,7.9952,169728.0
2017-05-09 12:50:00,8.36,8.36,8.35,8.35,687408.0,7.9952,7.9952,7.9856,7.9856,687408.0
2017-05-09 13:00:00,8.35,8.36,8.35,8.36,368280.0,7.9856,7.9952,7.9856,7.9952,368280.0
2017-05-09 13:10:00,8.36,8.36,8.35,8.35,622788.0,7.9952,7.9952,7.9856,7.9856,622788.0
2017-05-09 13:20:00,8.35,8.35,8.32,8.32,1756752.0,7.9856,7.9856,7.9569,7.9569,1756752.0
2017-05-09 13:30:00,8.32,8.33,8.32,8.32,667752.0,7.9569,7.9665,7.9569,7.9569,667752.0
2017-05-09 13:40:00,8.32,8.34,8.32,8.33,533952.0,7.9569,7.9761,7.9569,7.9665,533952.0
2017-05-09 13:50:00,8.33,8.34,8.33,8.34,562896.0,7.9665,7.9761,7.9665,7.9761,562896.0
2017-05-09 14:00:00,8.34,8.35,8.33,8.33,608820.0,7.9761,7.9856,7.9665,7.9665,608820.0
2017-05-09 14:10:00,8.33,8.34,8.33,8.34,421716.0,7.9665,7.9761,7.9665,7.9761,421716.0
2017-05-09 14:20:00,8.34,8.34,8.33,8.33,519384.0,7.9761,7.9761,7.9665,7.9665,519384.0
2017-05-09 14:30:00,8.33,8.34,8.33,8.34,339624.0,7.9665,7.9761,7.9665,7.9761,339624.0
2017-05-09 14:40:00,8.33,8.34,8.33,8.34,437232.0,7.9665,7.9761,7.9665,7.9761,437232.0
2017-05-09 14:50:00,8.34,8.34,8.33,8.34,1102032.0,7.9761,7.9761,7.9665,7.9761,1102032.0
2017-05-09 15:00:00,8.33,8.36,8.33,8.35,858456.0,7.9665,7.9952,7.9665,7.9856,858456.0
2017-05-09 15:10:00,8.35,8.35,8.35,8.35,264084.0,7.9856,7.9856,7.9856,7.9856,264084.0
2017-05-09 15:20:00,8.35,8.36,8.34,8.36,776808.0,7.9856,7.9952,7.9761,7.9952,776808.0
2017-05-09 15:30:00,8.35,8.35,8.31,8.32,1262040.0,7.9856,7.9856,7.9474,7.9569,1262040.0
2017-05-09 15:40:00,8.32,8.33,8.3,8.32,798888.0,7.9569,7.9665,7.9378,7.9569,798888.0
2017-05-09 15:50:00,8.32,8.35,8.32,8.35,1698324.0,7.9569,7.9856,7.9569,7.9856,1698324.0
2017-05-10 09:30:00,8.36,8.36,8.31,8.32,1899060.0,7.9952,7.9952,7.9474,7.9569,1899060.0
2017-05-10 09:40:00,8.32,8.33,8.31,8.31,741948.0,7.9569,7.9665,7.9474,7.9474,741948.0
2017-05-10 09:50:00,8.31,8.31,8.29,8.31,1051812.0,7.9474,7.9474,7.9282,7.9474,1051812.0
2017-05-10 10:00:00,8.31,8.31,8.29,8.3,1272756.0,7.9474,7.9474,7.9282,7.9378,1272756.0
2017-05-10 10:10:00,8.3,8.32,8.3,8.31,1520436.0,7.9378,7.9569,7.9378,7.9474,1520436.0
2017-05-10 10:20:00,8.31,8.31,8.28,8.28,1487880.0,7.9474,7.9474,7.9187,7.9187,1487880.0
2017-05-10 10:30:00,8.28,8.3,8.27,8.29,785508.0,7.9187,7.9378,7.9091,7.9282,785508.0
2017-05-10 10:40:00,8.29,8.31,8.29,8.29,1285860.0,7.9282,7.9474,7.9282,7.9282,1285860.0
2017-05-10 10:50:00,8.29,8.3,8.28,8.28,961908.0,7.9282,7.9378,7.9187,7.9187,961908.0
2017-05-10 11:00:00,8.28,8.3,8.28,8.3,447072.0,7.9187,7.9378,7.9187,7.9378,447072.0
2017-05-10 11:10:00,8.3,8.32,8.29,8.31,923388.0,7.9378,7.9569,7.9282,7.9474,923388.0
2017-05-10 11:20:00,8.31,8.34,8.31,8.33,839004.0,7.9474,7.9761,7.9474,7.9665,839004.0
2017-05-10 11:30:00,8.33,8.34,8.32,8.32,260004.0,7.9665,7.9761,7.9569,7.9569,260004.0
2017-05-10 11:40:00,8.32,8.33,8.31,8.32,702768.0,7.9569,7.9665,7.9474,7.9569,702768.0
2017-05-10 11:50:00,8.32,8.33,8.31,8.32,310932.0,7.9569,7.9665,7.9474,7.9569,310932.0
2017-05-10 12:00:00,8.32,8.34,8.32,8.32,242064.0,7.9569,7.9761,7.9569,7.9569,242064.0
2017-05-10 12:10:00,8.32,8.33,8.32,8.32,468816.0,7.9569,7.9665,7.9569,7.9569,468816.0
2017-05-10 12:20:00,8.32,8.34,8.32,8.34,345612.0,7.9569,7.9761,7.9569,7.9761,345612.0
2017-05-10 12:30:00,8.33,8.34,8.33,8.34,387444.0,7.9665,7.9761,7.9665,7.9761,387444.0
2017-05-10 12:40:00,8.34,8.35,8.34,8.34,404760.0,7.9761,7.9856,7.9761,7.9761,404760.0
2017-05-10 12:50:00,8.34,8.35,8.34,8.35,855996.0,7.9761,7.9856,7.9761,7.9856,855996.0
2017-05-10 13:00:00,8.35,8.36,8.34,8.35,414192.0,7.9856,7.9952,7.9761,7.9856,414192.0
2017-05-10 13:10:00,8.35,8.35,8.33,8.34,710004.0,7.9856,7.9856,7.9665,7.9761,710004.0
2017-05-10 13:20:00,8.34,8.35,8.34,8.35,313404.0,7.9761,7.9856,7.9761,7.9856,313404.0
2017-05-10 13:30:00,8.36,8.36,8.35,8.35,464268.0,7.9952,7.9952,7.9856,7.9856,464268.0
2017-05-10 13:40:00,8.35,8.36,8.35,8.36,315180.0,7.9856,7.9952,7.9856,7.9952,315180.0
2017-05-10 13:50:00,8.36,8.36,8.35,8.36,350964.0,7.9952,7.9952,7.9856,7.9952,350964.0
2017-05-10 14:00:00,8.36,8.36,8.35,8.35,241236.0,7.9952,7.9952,7.9856,7.9856,241236.0
2017-05-10 14:10:00,8.35,8.36,8.35,8.35,83688.0,7.9856,7.9952,7.9856,7.9856,83688.0
2017-05-10 14:20:00,8.35,8.36,8.34,8.34,627096.0,7.9856,7.9952,7.9761,7.9761,627096.0
2017-05-10 14:30:00,8.34,8.35,8.34,8.35,410904.0,7.9761,7.9856,7.9761,7.9856,410904.0
2017-05-10 14:40:00,8.35,8.36,8.35,8.36,162264.0,7.9856,7.9952,7.9856,7.9952,162264.0
2017-05-10 14:50:00,8.36,8.36,8.35,8.36,326256.0,7.9952,7.9952,7.9856,7.9952,326256.0
2017-05-10 15:00:00,8.36,8.37,8.36,8.37,178284.0,7.9952,8.0048,7.9952,8.0048,178284.0
2017-05-10 15:10:00,8.37,8.37,8.36,8.37,136224.0,8.0048,8.0048,7.9952,8.0048,136224.0
2017-05-10 15:20:00,8.36,8.36,8.35,8.35,670200.0,7.9952,7.9952,7.9856,7.9856,670200.0
2017-05-10 15:30:00,8.35,8.35,8.31,8.32,1978188.0,7.9856,7.9856,7.9474,7.9569,1978188.0
2017-05-10 15:40:00,8.32,8.34,8.32,8.34,322404.0,7.9569,7.9761,7.9569,7.9761,322404.0
2017-05-10 15:50:00,8.34,8.36,8.34,8.36,1581636.0,7.9761,7.9952,7.9761,7.9952,1581636.0
2017-05-11 09:30:00,8.29,8.32,8.28,8.3,2071512.0,7.9282,7.9569,7.9187,7.9378,2071512.0
2017-05-11 09:40:00,8.3,8.3,8.26,8.27,2079924.0,7.9378,7.9378,7.8996,7.9091,2079924.0
2017-05-11 09:50:00,8.27,8.27,8.2,8.22,2497260.0,7.9091,7.9091,7.8422,7.8613,2497260.0
2017-05-11 10:00:00,8.22,8.23,8.19,8.23,2158980.0,7.8613,7.8709,7.8326,7.8709,2158980.0
2017-05-11 10:10:00,8.23,8.23,8.2,8.21,1209252.0,7.8709,7.8709,7.8422,7.8517,1209252.0
2017-05-11 10:20:00,8.2,8.21,8.18,8.21,1289484.0,7.8422,7.8517,7.823,7.8517,1289484.0
2017-05-11 10:30:00,8.21,8.22,8.18,8.19,1015356.0,7.8517,7.8613,7.823,7.8326,1015356.0
2017-05-11 10:40:00,8.2,8.21,8.19,8.2,444672.0,7.8422,7.8517,7.8326,7.8422,444672.0
2017-05-11 10:50:00,8.2,8.21,8.18,8.2,398988.0,7.8422,7.8517,7.823,7.8422,398988.0
2017-05-11 11:00:00,8.2,8.22,8.2,8.21,611616.0,7.8422,7.8613,7.8422,7.8517,611616.0
2017-05-11 11:10:00,8.22,8.23,8.22,8.22,589860.0,7.8613,7.8709,7.8613,7.8613,589860.0
2017-05-11 11:20:00,8.22,8.24,8.22,8.23,477408.0,7.8613,7.8804,7.8613,7.8709,477408.0
2017-05-11 11:30:00,8.23,8.25,8.23,8.24,790428.0,7.8709,7.89,7.8709,7.8804,790428.0
2017-05-11 11:40:00,8.23,8.24,8.22,8.23,323808.0,7.8709,7.8804,7.8613,7.8709,323808.0
2017-05-11 11:50:00,8.23,8.23,8.22,8.23,67380.0,7.8709,7.8709,7.8613,7.8709,67380.0
2017-05-11 12:00:00,8.23,8.24,8.23,8.24,595620.0,7.8709,7.8804,7.8709,7.8804,595620.0
2017-05-11 12:10:00,8.24,8.26,8.23,8.26,665940.0,7.8804,7.8996,7.8709,7.8996,665940.0
2017-05-11 12:20:00,8.26,8.26,8.25,8.26,535380.0,7.8996,7.8996,7.89,7.8996,535380.0
2017-05-11 12:30:00,8.26,8.27,8.26,8.26,420372.0,7.8996,7.9091,7.8996,7.8996,420372.0
2017-05-11 12:40:00,8.26,8.27,8.26,8.26,199512.0,7.8996,7.9091,7.8996,7.8996,199512.0
2017-05-11 12:50:00,8.26,8.27,8.25,8.26,270888.0,7.8996,7.9091,7.89,7.8996,270888.0
2017-05-11 13:00:00,8.26,8.28,8.26,8.27,1152048.0,7.8996,7.9187,7.8996,7.9091,1152048.0
2017-05-11 13:10:00,8.27,8.29,8.27,8.29,382464.0,7.9091,7.9282,7.9091,7.9282,382464.0
2017-05-11 13:20:00,8.3,8.3,8.28,8.28,429960.0,7.9378,7.9378,7.9187,7.9187,429960.0
2017-05-11 13:30:00,8.28,8.29,8.28,8.29,187212.0,7.9187,7.9282,7.9187,7.9282,187212.0
2017-05-11 13:40:00,8.29,8.31,8.29,8.31,722388.0,7.9282,7.9474,7.9282,7.9474,722388.0
2017-05-11 13:50:00,8.31,8.32,8.31,8.32,404880.0,7.9474,7.9569,7.9474,7.9569,404880.0
2017-05-11 14:00:00,8.32,8.33,8.3,8.32,458508.0,7.9569,7.9665,7.9378,7.9569,458508.0
2017-05-11 14:10:00,8.32,8.33,8.31,8.33,436860.0,7.9569,7.9665,7.9474,7.9665,436860.0
2017-05-11 14:20:00,8.33,8.34,8.33,8.33,914064.0,7.9665,7.9761,7.9665,7.9665,914064.0
2017-05-11 14:30:00,8.33,8.33,8.31,8.32,485928.0,7.9665,7.9665,7.9474,7.9569,485928.0
2017-05-11 14:40:00,8.32,8.33,8.31,8.32,397236.0,7.9569,7.9665,7.9474,7.9569,397236.0
2017-05-11 14:50:00,8.32,8.32,8.31,8.31,536076.0,7.9569,7.9569,7.9474,7.9474,536076.0
2017-05-11 15:00:00,8.32,8.32,8.31,8.31,482856.0,7.9569,7.9569,7.9474,7.9474,482856.0
2017-05-11 15:10:00,8.31,8.33,8.31,8.31,230604.0,7.9474,7.9665,7.9474,7.9474,230604.0
2017-05-11 15:20:00,8.32,8.32,8.31,8.31,191952.0,7.9569,7.9569,7.9474,7.9474,191952.0
2017-05-11 15:30:00,8.31,8.34,8.31,8.33,647364.0,7.9474,7.9761,7.9474,7.9665,647364.0
2017-05-11 15:40:00,8.33,8.34,8.33,8.34,536832.0,7.9665,7.9761,7.9665,7.9761,536832.0
2017-05-11 15:50:00,8.34,8.35,8.33,8.34,1971864.0,7.9761,7.9856,7.9665,7.9761,1971864.0
2017-05-12 09:30:00,8.35,8.38,8.35,8.36,2859144.0,7.9856,8.0143,7.9856,7.9952,2859144.0
2017-05-12 09:40:00,8.36,8.38,8.36,8.36,2273652.0,7.9952,8.0143,7.9952,7.9952,2273652.0
2017-05-12 09:50:00,8.36,8.37,8.34,8.35,1083540.0,7.9952,8.0048,7.9761,7.9856,1083540.0
2017-05-12 10:00:00,8.36,8.37,8.34,8.36,1010532.0,7.9952,8.0048,7.9761,7.9952,1010532.0
2017-05-12 10:10:00,8.36,8.38,8.36,8.37,879240.0,7.9952,8.0143,7.9952,8.0048,879240.0
2017-05-12 10:20:00,8.37,8.38,8.33,8.34,1653360.0,8.0048,8.0143,7.9665,7.9761,1653360.0
2017-05-12 10:30:00,8.34,8.36,8.34,8.35,768960.0,7.9761,7.9952,7.9761,7.9856,768960.0
2017-05-12 10:40:00,8.35,8.35,8.33,8.34,887328.0,7.9856,7.9856,7.9665,7.9761,887328.0
2017-05-12 10:50:00,8.34,8.35,8.33,8.35,1002288.0,7.9761,7.9856,7.9665,7.9856,1002288.0
2017-05-12 11:00:00,8.35,8.37,8.34,8.37,1747416.0,7.9856,8.0048,7.9761,8.0048,1747416.0
2017-05-12 11:10:00,8.37,8.37,8.35,8.36,1182336.0,8.0048,8.0048,7.9856,7.9952,1182336.0
2017-05-12 11:20:00,8.36,8.37,8.36,8.37,427836.0,7.9952,8.0048,7.9952,8.0048,427836.0
2017-05-12 11:30:00,8.38,8.39,8.37,8.38,596436.0,8.0143,8.0239,8.0048,8.0143,596436.0
2017-05-12 11:40:00,8.38,8.39,8.38,8.38,143328.0,8.0143,8.0239,8.0143,8.0143,143328.0
2017-05-12 11:50:00,8.38,8.4,8.38,8.39,551628.0,8.0143,8.0334,8.0143,8.0239,551628.0
2017-05-12 12:00:00,8.39,8.4,8.37,8.37,249384.0,8.0239,8.0334,8.0048,8.0048,249384.0
2017-05-12 12:10:00,8.37,8.38,8.37,8.38,109356.0,8.0048,8.0143,8.0048,8.0143,109356.0
2017-05-12 12:20:00,8.38,8.39,8.38,8.38,377376.0,8.0143,8.0239,8.0143,8.0143,377376.0
2017-05-12 12:30:00,8.38,8.38,8.38,8.38,457356.0,8.0143,8.0143,8.0143,8.0143,457356.0
2017-05-12 12:40:00,8.38,8.39,8.38,8.38,190812.0,8.0143,8.0239,8.0143,8.0143,190812.0
2017-05-12 12:50:00,8.38,8.39,8.37,8.38,410676.0,8.0143,8.0239,8.0048,8.0143,410676.0
2017-05-12 13:00:00,8.38,8.38,8.37,8.38,473916.0,8.0143,8.0143,8.0048,8.0143,473916.0
2017-05-12 13:10:00,8.37,8.38,8.37,8.38,231456.0,8.0048,8.0143,8.0048,8.0143,231456.0
2017-05-12 13:20:00,8.38,8.38,8.37,8.38,229212.0,8.0143,8.0143,8.0048,8.0143,229212.0
2017-05-12 13:30:00,8.38,8.38,8.37,8.38,211620.0,8.0143,8.0143,8.0048,8.0143,211620.0
2017-05-12 13:40:00,8.38,8.38,8.38,8.38,758736.0,8.0143,8.0143,8.0143,8.0143,758736.0
2017-05-12 13:50:00,8.39,8.4,8.39,8.39,314868.0,8.0239,8.0334,8.0239,8.0239,314868.0
2017-05-12 14:00:00,8.4,8.4,8.39,8.39,312504.0,8.0334,8.0334,8.0239,8.0239,312504.0
2017-05-12 14:10:00,8.39,8.4,8.39,8.39,195216.0,8.0239,8.0334,8.0239,8.0239,195216.0
2017-05-12 14:20:00,8.39,8.39,8.38,8.38,394788.0,8.0239,8.0239,8.0143,8.0143,394788.0
2017-05-12 14:30:00,8.38,8.39,8.38,8.39,298968.0,8.0143,8.0239,8.0143,8.0239,298968.0
2017-05-12 14:40:00,8.39,8.4,8.39,8.39,415344.0,8.0239,8.0334,8.0239,8.0239,415344.0
2017-05-12 14:50:00,8.39,8.4,8.39,8.39,260664.0,8.0239,8.0334,8.0239,8.0239,260664.0
2017-05-12 15:00:00,8.39,8.39,8.38,8.38,337200.0,8.0239,8.0239,8.0143,8.0143,337200.0
2017-05-12 15:10:00,8.38,8.38,8.38,8.38,390300.0,8.0143,8.0143,8.0143,8.0143,390300.0
2017-05-12 15:20:00,8.38,8.38,8.37,8.37,786252.0,8.0143,8.0143,8.0048,8.0048,786252.0
2017-05-12 15:30:00,8.37,8.37,8.35,8.37,547476.0,8.0048,8.0048,7.9856,8.0048,547476.0
2017-05-12 15:40:00,8.37,8.38,8.37,8.38,527208.0,8.0048,8.0143,8.0048,8.0143,527208.0
2017-05-12 15:50:00,8.38,8.4,8.38,8.39,2017764.0,8.0143,8.0334,8.0143,8.0239,2017764.0
2017-05-15 09:30:00,8.4,8.43,8.38,8.42,2576028.0,8.0334,8.0621,8.0143,8.0526,2576028.0
2017-05-15 09:40:00,8.42,8.46,8.42,8.45,1779444.0,8.0526,8.0908,8.0526,8.0813,1779444.0
2017-05-15 09:50:00,8.46,8.46,8.43,8.45,935388.0,8.0908,8.0908,8.0621,8.0813,935388.0
2017-05-15 10:00:00,8.45,8.46,8.43,8.44,1305576.0,8.0813,8.0908,8.0621,8.0717,1305576.0
2017-05-15 10:10:00,8.44,8.44,8.42,8.42,1223952.0,8.0717,8.0717,8.0526,8.0526,1223952.0
2017-05-15 10:20:00,8.42,8.45,8.42,8.45,926616.0,8.0526,8.0813,8.0526,8.0813,926616.0
2017-05-15 10:30:00,8.45,8.45,8.44,8.45,668112.0,8.0813,8.0813,8.0717,8.0813,668112.0
2017-05-15 10:40:00,8.45,8.47,8.45,8.46,774168.0,8.0813,8.1004,8.0813,8.0908,774168.0
2017-05-15 10:50:00,8.46,8.49,8.46,8.48,589440.0,8.0908,8.1195,8.0908,8.11,589440.0
2017-05-15 11:00:00,8.48,8.49,8.47,8.48,881448.0,8.11,8.1195,8.1004,8.11,881448.0
2017-05-15 11:10:00,8.48,8.48,8.45,8.46,2106696.0,8.11,8.11,8.0813,8.0908,2106696.0
2017-05-15 11:20:00,8.46,8.46,8.45,8.45,985332.0,8.0908,8.0908,8.0813,8.0813,985332.0
2017-05-15 11:30:00,8.45,8.46,8.45,8.45,296208.0,8.0813,8.0908,8.0813,8.0813,296208.0
2017-05-15 11:40:00,8.45,8.45,8.44,8.44,554052.0,8.0813,8.0813,8.0717,8.0717,554052.0
2017-05-15 11:50:00,8.44,8.44,8.42,8.43,1000788.0,8.0717,8.0717,8.0526,8.0621,1000788.0
2017-05-15 12:00:00,8.43,8.44,8.43,8.44,382584.0,8.0621,8.0717,8.0621,8.0717,382584.0
2017-05-15 12:10:00,8.44,8.44,8.43,8.43,539172.0,8.0717,8.0717,8.0621,8.0621,539172.0
2017-05-15 12:20:00,8.43,8.43,8.42,8.42,839424.0,8.0621,8.0621,8.0526,8.0526,839424.0
2017-05-15 12:30:00,8.42,8.43,8.42,8.43,233664.0,8.0526,8.0621,8.0526,8.0621,233664.0
2017-05-15 12:40:00,8.43,8.44,8.43,8.43,356712.0,8.0621,8.0717,8.0621,8.0621,356712.0
2017-05-15 12:50:00,8.43,8.43,8.43,8.43,150120.0,8.0621,8.0621,8.0621,8.0621,150120.0
2017-05-15 13:00:00,8.43,8.44,8.43,8.44,1058328.0,8.0621,8.0717,8.0621,8.0717,1058328.0
2017-05-15 13:10:00,8.44,8.45,8.44,8.45,728268.0,8.0717,8.0813,8.0717,8.0813,728268.0
2017-05-15 13:20:00,8.45,8.45,8.44,8.45,410244.0,8.0813,8.0813,8.0717,8.0813,410244.0
2017-05-15 13:30:00,8.45,8.46,8.45,8.45,932892.0,8.0813,8.0908,8.0813,8.0813,932892.0
2017-05-15 13:40:00,8.45,8.46,8.45,8.46,891756.0,8.0813,8.0908,8.0813,8.0908,891756.0
2017-05-15 13:50:00,8.46,8.47,8.45,8.46,625764.0,8.0908,8.1004,8.0813,8.0908,625764.0
2017-05-15 14:00:00,8.46,8.46,8.45,8.46,284016.0,8.0908,8.0908,8.0813,8.0908,284016.0
2017-05-15 14:10:00,8.46,8.46,8.46,8.46,283956.0,8.0908,8.0908,8.0908,8.0908,283956.0
2017-05-15 14:20:00,8.46,8.46,8.43,8.43,1333644.0,8.0908,8.0908,8.0621,8.0621,1333644.0
2017-05-15 14:30:00,8.43,8.45,8.43,8.45,1230132.0,8.0621,8.0813,8.0621,8.0813,1230132.0
2017-05-15 14:40:00,8.45,8.46,8.45,8.46,248832.0,8.0813,8.0908,8.0813,8.0908,248832.0
2017-05-15 14:50:00,8.46,8.46,8.45,8.45,606216.0,8.0908,8.0908,8.0813,8.0813,606216.0
2017-05-15 15:00:00,8.46,8.46,8.45,8.46,361044.0,8.0908,8.0908,8.0813,8.0908,361044.0
2017-05-15 15:10:00,8.46,8.46,8.45,8.45,503580.0,8.0908,8.0908,8.0813,8.0813,503580.0
2017-05-15 15:20:00,8.45,8.46,8.45,8.46,339600.0,8.0813,8.0908,8.0813,8.0908,339600.0
2017-05-15 15:30:00,8.46,8.46,8.44,8.45,1002960.0,8.0908,8.0908,8.0717,8.0813,1002960.0
2017-05-15 15:40:00,8.45,8.46,8.44,8.46,1072512.0,8.0813,8.0908,8.0717,8.0908,1072512.0
2017-05-15 15:50:00,8.46,8.47,8.46,8.47,1789596.0,8.0908,8.1004,8.0908,8.1004,1789596.0
2017-05-16 09:30:00,8.53,8.54,8.5,8.5,3097188.0,8.1578,8.1673,8.1291,8.1291,3097188.0
2017-05-16 09:40:00,8.51,8.53,8.5,8.53,1186920.0,8.1386,8.1578,8.1291,8.1578,1186920.0
2017-05-16 09:50:00,8.53,8.55,8.52,8.53,1246188.0,8.1578,8.1769,8.1482,8.1578,1246188.0
2017-05-16 10:00:00,8.53,8.55,8.53,8.54,1421088.0,8.1578,8.1769,8.1578,8.1673,1421088.0
2017-05-16 10:10:00,8.54,8.54,8.53,8.53,611664.0,8.1673,8.1673,8.1578,8.1578,611664.0
2017-05-16 10:20:00,8.53,8.53,8.47,8.48,2211432.0,8.1578,8.1578,8.1004,8.11,2211432.0
2017-05-16 10:30:00,8.48,8.5,8.47,8.49,924456.0,8.11,8.1291,8.1004,8.1195,924456.0
2017-05-16 10:40:00,8.49,8.49,8.47,8.49,1178604.0,8.1195,8.1195,8.1004,8.1195,1178604.0
2017-05-16 10:50:00,8.48,8.5,8.48,8.5,1272768.0,8.11,8.1291,8.11,8.1291,1272768.0
2017-05-16 11:00:00,8.5,8.53,8.49,8.53,2859600.0,8.1291,8.1578,8.1195,8.1578,2859600.0
2017-05-16 11:10:00,8.53,8.53,8.52,8.52,979464.0,8.1578,8.1578,8.1482,8.1482,979464.0
2017-05-16 11:20:00,8.52,8.53,8.52,8.52,1009404.0,8.1482,8.1578,8.1482,8.1482,1009404.0
2017-05-16 11:30:00,8.52,8.52,8.5,8.52,617640.0,8.1482,8.1482,8.1291,8.1482,617640.0
2017-05-16 11:40:00,8.52,8.54,8.51,8.53,1337160.0,8.1482,8.1673,8.1386,8.1578,1337160.0
2017-05-16 11:50:00,8.54,8.55,8.53,8.54,1131660.0,8.1673,8.1769,8.1578,8.1673,1131660.0
2017-05-16 12:00:00,8.54,8.54,8.53,8.54,581928.0,8.1673,8.1673,8.1578,8.1673,581928.0
2017-05-16 12:10:00,8.54,8.55,8.53,8.54,644520.0,8.1673,8.1769,8.1578,8.1673,644520.0
2017-05-16 12:20:00,8.55,8.56,8.55,8.56,644220.0,8.1769,8.1865,8.1769,8.1865,644220.0
2017-05-16 12:30:00,8.56,8.56,8.54,8.56,987096.0,8.1865,8.1865,8.1673,8.1865,987096.0
2017-05-16 12:40:00,8.56,8.56,8.55,8.56,211848.0,8.1865,8.1865,8.1769,8.1865,211848.0
2017-05-16 12:50:00,8.56,8.56,8.55,8.55,609000.0,8.1865,8.1865,8.1769,8.1769,609000.0
2017-05-16 13:00:00,8.56,8.56,8.54,8.55,483540.0,8.1865,8.1865,8.1673,8.1769,483540.0
2017-05-16 13:10:00,8.55,8.56,8.55,8.56,650292.0,8.1769,8.1865,8.1769,8.1865,650292.0
2017-05-16 13:20:00,8.56,8.56,8.55,8.55,442008.0,8.1865,8.1865,8.1769,8.1769,442008.0
2017-05-16 13:30:00,8.55,8.55,8.54,8.55,935256.0,8.1769,8.1769,8.1673,8.1769,935256.0
2017-05-16 13:40:00,8.55,8.56,8.55,8.55,138888.0,8.1769,8.1865,8.1769,8.1769,138888.0
2017-05-16 13:50:00,8.55,8.56,8.54,8.54,585864.0,8.1769,8.1865,8.1673,8.1673,585864.0
2017-05-16 14:00:00,8.54,8.55,8.54,8.55,775896.0,8.1673,8.1769,8.1673,8.1769,775896.0
2017-05-16 14:10:00,8.55,8.55,8.54,8.54,165384.0,8.1769,8.1769,8.1673,8.1673,165384.0
2017-05-16 14:20:00,8.55,8.55,8.53,8.54,752748.0,8.1769,8.1769,8.1578,8.1673,752748.0
2017-05-16 14:30:00,8.54,8.55,8.54,8.55,405756.0,8.1673,8.1769,8.1673,8.1769,405756.0
2017-05-16 14:40:00,8.55,8.55,8.54,8.55,718932.0,8.1769,8.1769,8.1673,8.1769,718932.0
2017-05-16 14:50:00,8.55,8.55,8.54,8.54,970296.0,8.1769,8.1769,8.1673,8.1673,970296.0
2017-05-16 15:00:00,8.54,8.55,8.54,8.54,524472.0,8.1673,8.1769,8.1673,8.1673,524472.0
2017-05-16 15:10:00,8.54,8.55,8.54,8.55,433068.0,8.1673,8.1769,8.1673,8.1769,433068.0
2017-05-16 15:20:00,8.55,8.55,8.55,8.55,749124.0,8.1769,8.1769,8.1769,8.1769,749124.0
2017-05-16 15:30:00,8.55,8.56,8.55,8.56,410328.0,8.1769,8.1865,8.1769,8.1865,410328.0
2017-05-16 15:40:00,8.56,8.57,8.56,8.56,510396.0,8.1865,8.196,8.1865,8.1865,510396.0
2017-05-16 15:50:00,8.56,8.58,8.56,8.58,1619688.0,8.1865,8.2056,8.1865,8.2056,1619688.0
2017-05-17 09:30:00,8.38,8.42,8.36,8.41,5506656.0,8.0143,8.0526,7.9952,8.043,5506656.0
2017-05-17 09:40:00,8.41,8.42,8.39,8.39,2905620.0,8.043,8.0526,8.0239,8.0239,2905620.0
2017-05-17 09:50:00,8.39,8.39,8.29,8.3,5746296.0,8.0239,8.0239,7.9282,7.9378,5746296.0
2017-05-17 10:00:00,8.3,8.31,8.25,8.31,3353088.0,7.9378,7.9474,7.89,7.9474,3353088.0
2017-05-17 10:10:00,8.31,8.31,8.26,8.31,2040984.0,7.9474,7.9474,7.8996,7.9474,2040984.0
2017-05-17 10:20:00,8.31,8.31,8.27,8.28,1149096.0,7.9474,7.9474,7.9091,7.9187,1149096.0
2017-05-17 10:30:00,8.28,8.29,8.22,8.24,2308092.0,7.9187,7.9282,7.8613,7.8804,2308092.0
2017-05-17 10:40:00,8.24,8.27,8.23,8.24,760068.0,7.8804,7.9091,7.8709,7.8804,760068.0
2017-05-17 10:50:00,8.24,8.24,8.13,8.14,3996684.0,7.8804,7.8804,7.7752,7.7848,3996684.0
2017-05-17 11:00:00,8.14,8.16,8.1,8.13,1866780.0,7.7848,7.8039,7.7465,7.7752,1866780.0
2017-05-17 11:10:00,8.13,8.2,8.13,8.19,2141376.0,7.7752,7.8422,7.7752,7.8326,2141376.0
2017-05-17 11:20:00,8.19,8.19,8.16,8.17,690876.0,7.8326,7.8326,7.8039,7.8135,690876.0
2017-05-17 11:30:00,8.17,8.2,8.15,8.19,636924.0,7.8135,7.8422,7.7944,7.8326,636924.0
2017-05-17 11:40:00,8.19,8.22,8.19,8.21,921672.0,7.8326,7.8613,7.8326,7.8517,921672.0
2017-05-17 11:50:00,8.2,8.22,8.18,8.22,619992.0,7.8422,7.8613,7.823,7.8613,619992.0
2017-05-17 12:00:00,8.22,8.22,8.19,8.21,1326168.0,7.8613,7.8613,7.8326,7.8517,1326168.0
2017-05-17 12:10:00,8.21,8.21,8.18,8.18,631224.0,7.8517,7.8517,7.823,7.823,631224.0
2017-05-17 12:20:00,8.18,8.19,8.17,8.17,257124.0,7.823,7.8326,7.8135,7.8135,257124.0
2017-05-17 12:30:00,8.17,8.2,8.16,8.2,571728.0,7.8135,7.8422,7.8039,7.8422,571728.0
2017-05-17 12:40:00,8.2,8.21,8.2,8.21,949092.0,7.8422,7.8517,7.8422,7.8517,949092.0
2017-05-17 12:50:00,8.21,8.22,8.2,8.22,1079016.0,7.8517,7.8613,7.8422,7.8613,1079016.0
2017-05-17 13:00:00,8.21,8.22,8.18,8.19,1493604.0,7.8517,7.8613,7.823,7.8326,1493604.0
2017-05-17 13:10:00,8.19,8.2,8.17,8.18,294228.0,7.8326,7.8422,7.8135,7.823,294228.0
2017-05-17 13:20:00,8.18,8.19,8.16,8.17,272352.0,7.823,7.8326,7.8039,7.8135,272352.0
2017-05-17 13:30:00,8.17,8.18,8.15,8.16,434736.0,7.8135,7.823,7.7944,7.8039,434736.0
2017-05-17 13:40:00,8.16,8.16,8.12,8.15,898440.0,7.8039,7.8039,7.7657,7.7944,898440.0
2017-05-17 13:50:00,8.15,8.15,8.11,8.13,459108.0,7.7944,7.7944,7.7561,7.7752,459108.0
2017-05-17 14:00:00,8.13,8.15,8.13,8.15,537552.0,7.7752,7.7944,7.7752,7.7944,537552.0
2017-05-17 14:10:00,8.13,8.13,8.08,8.09,1791648.0,7.7752,7.7752,7.7274,7.737,1791648.0
2017-05-17 14:20:00,8.09,8.11,8.05,8.06,1558704.0,7.737,7.7561,7.6987,7.7083,1558704.0
2017-05-17 14:30:00,8.07,8.08,8.03,8.03,2031288.0,7.7178,7.7274,7.6796,7.6796,2031288.0
2017-05-17 14:40:00,8.03,8.05,7.99,8.0,1613796.0,7.6796,7.6987,7.6413,7.6509,1613796.0
2017-05-17 14:50:00,8.0,8.05,8.0,8.04,1229700.0,7.6509,7.6987,7.6509,7.6892,1229700.0
2017-05-17 15:00:00,8.04,8.05,8.02,8.03,857724.0,7.6892,7.6987,7.67,7.6796,857724.0
2017-05-17 15:10:00,8.03,8.06,8.01,8.06,1414620.0,7.6796,7.7083,7.6605,7.7083,1414620.0
2017-05-17 15:20:00,8.06,8.08,8.03,8.03,1553784.0,7.7083,7.7274,7.6796,7.6796,1553784.0
2017-05-17 15:30:00,8.03,8.06,8.03,8.03,1617588.0,7.6796,7.7083,7.6796,7.6796,1617588.0
2017-05-17 15:40:00,8.04,8.04,7.94,7.96,3094800.0,7.6892,7.6892,7.5935,7.6126,3094800.0
2017-05-17 15:50:00,7.96,7.97,7.92,7.93,3763200.0,7.6126,7.6222,7.5744,7.584,3763200.0
2017-05-18 09:30:00,7.92,8.02,7.89,8.0,7462620.0,7.5744,7.67,7.5457,7.6509,7462620.0
2017-05-18 09:40:00,8.0,8.05,7.96,8.01,3479952.0,7.6509,7.6987,7.6126,7.6605,3479952.0
2017-05-18 09:50:00,8.01,8.03,7.98,8.0,1984644.0,7.6605,7.6796,7.6318,7.6509,1984644.0
2017-05-18 10:00:00,8.0,8.12,8.0,8.11,3565404.0,7.6509,7.7657,7.6509,7.7561,3565404.0
2017-05-18 10:10:00,8.11,8.15,8.11,8.12,3461460.0,7.7561,7.7944,7.7561,7.7657,3461460.0
2017-05-18 10:20:00,8.13,8.15,8.1,8.12,1656564.0,7.7752,7.7944,7.7465,7.7657,1656564.0
2017-05-18 10:30:00,8.12,8.16,8.12,8.14,1820904.0,7.7657,7.8039,7.7657,7.7848,1820904.0
2017-05-18 10:40:00,8.14,8.15,8.11,8.11,972096.0,7.7848,7.7944,7.7561,7.7561,972096.0
2017-05-18 10:50:00,8.12,8.12,8.09,8.11,589992.0,7.7657,7.7657,7.737,7.7561,589992.0
2017-05-18 11:00:00,8.11,8.14,8.1,8.12,645480.0,7.7561,7.7848,7.7465,7.7657,645480.0
2017-05-18 11:10:00,8.11,8.13,8.1,8.13,562464.0,7.7561,7.7752,7.7465,7.7752,562464.0
2017-05-18 11:20:00,8.12,8.14,8.12,8.12,722172.0,7.7657,7.7848,7.7657,7.7657,722172.0
2017-05-18 11:30:00,8.12,8.13,8.08,8.08,1362024.0,7.7657,7.7752,7.7274,7.7274,1362024.0
2017-05-18 11:40:00,8.08,8.09,8.06,8.08,1453260.0,7.7274,7.737,7.7083,7.7274,1453260.0
2017-05-18 11:50:00,8.08,8.09,8.03,8.03,1694940.0,7.7274,7.737,7.6796,7.6796,1694940.0
2017-05-18 12:00:00,8.03,8.04,8.01,8.02,1923384.0,7.6796,7.6892,7.6605,7.67,1923384.0
2017-05-18 12:10:00,8.02,8.04,8.02,8.02,739680.0,7.67,7.6892,7.67,7.67,739680.0
2017-05-18 12:20:00,8.03,8.07,8.03,8.07,963828.0,7.6796,7.7178,7.6796,7.7178,963828.0
2017-05-18 12:30:00,8.06,8.1,8.06,8.08,1072272.0,7.7083,7.7465,7.7083,7.7274,1072272.0
2017-05-18 12:40:00,8.08,8.08,8.05,8.05,761076.0,7.7274,7.7274,7.6987,7.6987,761076.0
2017-05-18 12:50:00,8.05,8.06,8.04,8.06,673884.0,7.6987,7.7083,7.6892,7.7083,673884.0
2017-05-18 13:00:00,8.07,8.08,8.04,8.04,856308.0,7.7178,7.7274,7.6892,7.6892,856308.0
2017-05-18 13:10:00,8.05,8.07,8.04,8.07,694116.0,7.6987,7.7178,7.6892,7.7178,694116.0
2017-05-18 13:20:00,8.06,8.07,8.06,8.06,506196.0,7.7083,7.7178,7.7083,7.7083,506196.0
2017-05-18 13:30:00,8.06,8.08,8.05,8.07,541932.0,7.7083,7.7274,7.6987,7.7178,541932.0
2017-05-18 13:40:00,8.08,8.09,8.07,8.08,381612.0,7.7274,7.737,7.7178,7.7274,381612.0
2017-05-18 13:50:00,8.08,8.14,8.08,8.12,938436.0,7.7274,7.7848,7.7274,7.7657,938436.0
2017-05-18 14:00:00,8.12,8.19,8.11,8.18,2101896.0,7.7657,7.8326,7.7561,7.823,2101896.0
2017-05-18 14:10:00,8.19,8.19,8.15,8.15,835488.0,7.8326,7.8326,7.7944,7.7944,835488.0
2017-05-18 14:20:00,8.15,8.18,8.15,8.18,1433196.0,7.7944,7.823,7.7944,7.823,1433196.0
2017-05-18 14:30:00,8.18,8.21,8.18,8.19,1274820.0,7.823,7.8517,7.823,7.8326,1274820.0
2017-05-18 14:40:00,8.19,8.2,8.17,8.18,952308.0,7.8326,7.8422,7.8135,7.823,952308.0
2017-05-18 14:50:00,8.18,8.18,8.14,8.14,805332.0,7.823,7.823,7.7848,7.7848,805332.0
2017-05-18 15:00:00,8.14,8.17,8.14,8.17,847692.0,7.7848,7.8135,7.7848,7.8135,847692.0
2017-05-18 15:10:00,8.16,8.17,8.14,8.15,549432.0,7.8039,7.8135,7.7848,7.7944,549432.0
2017-05-18 15:20:00,8.15,8.16,8.13,8.14,935448.0,7.7944,7.8039,7.7752,7.7848,935448.0
2017-05-18 15:30:00,8.14,8.15,8.12,8.14,1148436.0,7.7848,7.7944,7.7657,7.7848,1148436.0
2017-05-18 15:40:00,8.14,8.17,8.12,8.17,1027812.0,7.7848,7.8135,7.7657,7.8135,1027812.0
2017-05-18 15:50:00,8.16,8.18,8.12,8.13,1903656.0,7.8039,7.823,7.7657,7.7752,1903656.0
2017-05-19 09:30:00,8.21,8.27,8.21,8.27,5209272.0,7.8517,7.9091,7.8517,7.9091,5209272.0
2017-05-19 09:40:00,8.27,8.28,8.25,8.27,1799520.0,7.9091,7.9187,7.89,7.9091,1799520.0
2017-05-19 09:50:00,8.27,8.3,8.26,8.27,1576800.0,7.9091,7.9378,7.8996,7.9091,1576800.0
2017-05-19 10:00:00,8.27,8.28,8.26,8.28,735768.0,7.9091,7.9187,7.8996,7.9187,735768.0
2017-05-19 10:10:00,8.28,8.29,8.27,8.28,860136.0,7.9187,7.9282,7.9091,7.9187,860136.0
2017-05-19 10:20:00,8.28,8.31,8.27,8.3,642204.0,7.9187,7.9474,7.9091,7.9378,642204.0
2017-05-19 10:30:00,8.3,8.3,8.28,8.29,905256.0,7.9378,7.9378,7.9187,7.9282,905256.0
2017-05-19 10:40:00,8.29,8.3,8.28,8.3,702156.0,7.9282,7.9378,7.9187,7.9378,702156.0
2017-05-19 10:50:00,8.3,8.31,8.3,8.3,462192.0,7.9378,7.9474,7.9378,7.9378,462192.0
2017-05-19 11:00:00,8.3,8.31,8.3,8.3,626244.0,7.9378,7.9474,7.9378,7.9378,626244.0
2017-05-19 11:10:00,8.3,8.32,8.3,8.3,664500.0,7.9378,7.9569,7.9378,7.9378,664500.0
2017-05-19 11:20:00,8.3,8.31,8.28,8.29,1321812.0,7.9378,7.9474,7.9187,7.9282,1321812.0
2017-05-19 11:30:00,8.29,8.29,8.26,8.28,1031076.0,7.9282,7.9282,7.8996,7.9187,1031076.0
2017-05-19 11:40:00,8.28,8.29,8.27,8.29,763440.0,7.9187,7.9282,7.9091,7.9282,763440.0
2017-05-19 11:50:00,8.29,8.3,8.28,8.3,413484.0,7.9282,7.9378,7.9187,7.9378,413484.0
2017-05-19 12:00:00,8.3,8.31,8.3,8.31,366636.0,7.9378,7.9474,7.9378,7.9474,366636.0
2017-05-19 12:10:00,8.31,8.32,8.3,8.3,370296.0,7.9474,7.9569,7.9378,7.9378,370296.0
2017-05-19 12:20:00,8.31,8.31,8.31,8.31,277152.0,7.9474,7.9474,7.9474,7.9474,277152.0
2017-05-19 12:30:00,8.31,8.33,8.31,8.32,632604.0,7.9474,7.9665,7.9474,7.9569,632604.0
2017-05-19 12:40:00,8.32,8.32,8.31,8.32,259452.0,7.9569,7.9569,7.9474,7.9569,259452.0
2017-05-19 12:50:00,8.32,8.34,8.32,8.33,937812.0,7.9569,7.9761,7.9569,7.9665,937812.0
2017-05-19 13:00:00,8.33,8.33,8.31,8.31,500508.0,7.9665,7.9665,7.9474,7.9474,500508.0
2017-05-19 13:10:00,8.31,8.32,8.31,8.31,200844.0,7.9474,7.9569,7.9474,7.9474,200844.0
2017-05-19 13:20:00,8.32,8.32,8.31,8.31,375528.0,7.9569,7.9569,7.9474,7.9474,375528.0
2017-05-19 13:30:00,8.31,8.32,8.3,8.31,559032.0,7.9474,7.9569,7.9378,7.9474,559032.0
2017-05-19 13:40:00,8.31,8.31,8.3,8.31,317832.0,7.9474,7.9474,7.9378,7.9474,317832.0
2017-05-19 13:50:00,8.31,8.31,8.3,8.31,181824.0,7.9474,7.9474,7.9378,7.9474,181824.0
2017-05-19 14:00:00,8.31,8.31,8.29,8.29,752400.0,7.9474,7.9474,7.9282,7.9282,752400.0
2017-05-19 14:10:00,8.3,8.31,8.29,8.31,250200.0,7.9378,7.9474,7.9282,7.9474,250200.0
2017-05-19 14:20:00,8.31,8.31,8.3,8.31,638088.0,7.9474,7.9474,7.9378,7.9474,638088.0
2017-05-19 14:30:00,8.31,8.32,8.31,8.32,346392.0,7.9474,7.9569,7.9474,7.9569,346392.0
2017-05-19 14:40:00,8.33,8.33,8.31,8.32,477312.0,7.9665,7.9665,7.9474,7.9569,477312.0
2017-05-19 14:50:00,8.32,8.32,8.31,8.31,372708.0,7.9569,7.9569,7.9474,7.9474,372708.0
2017-05-19 15:00:00,8.31,8.31,8.25,8.25,1754160.0,7.9474,7.9474,7.89,7.89,1754160.0
2017-05-19 15:10:00,8.25,8.27,8.24,8.25,1243152.0,7.89,7.9091,7.8804,7.89,1243152.0
2017-05-19 15:20:00,8.25,8.27,8.24,8.25,1088952.0,7.89,7.9091,7.8804,7.89,1088952.0
2017-05-19 15:30:00,8.25,8.25,8.23,8.25,909072.0,7.89,7.89,7.8709,7.89,909072.0
2017-05-19 15:40:00,8.25,8.25,8.22,8.22,939336.0,7.89,7.89,7.8613,7.8613,939336.0
2017-05-19 15:50:00,8.23,8.25,8.23,8.23,1683012.0,7.8709,7.89,7.8709,7.8709,1683012.0
2017-05-22 09:30:00,8.29,8.36,8.28,8.35,5108712.0,7.9282,7.9952,7.9187,7.9856,5108712.0
2017-05-22 09:40:00,8.35,8.37,8.35,8.37,1879584.0,7.9856,8.0048,7.9856,8.0048,1879584.0
2017-05-22 09:50:00,8.37,8.38,8.35,8.37,1532604.0,8.0048,8.0143,7.9856,8.0048,1532604.0
2017-05-22 10:00:00,8.36,8.38,8.35,8.35,1070184.0,7.9952,8.0143,7.9856,7.9856,1070184.0
2017-05-22 10:10:00,8.35,8.37,8.35,8.36,522648.0,7.9856,8.0048,7.9856,7.9952,522648.0
2017-05-22 10:20:00,8.36,8.37,8.35,8.37,871260.0,7.9952,8.0048,7.9856,8.0048,871260.0
2017-05-22 10:30:00,8.37,8.38,8.35,8.37,933168.0,8.0048,8.0143,7.9856,8.0048,933168.0
2017-05-22 10:40:00,8.37,8.38,8.35,8.36,808116.0,8.0048,8.0143,7.9856,7.9952,808116.0
2017-05-22 10:50:00,8.35,8.37,8.35,8.36,699288.0,7.9856,8.0048,7.9856,7.9952,699288.0
2017-05-22 11:00:00,8.36,8.37,8.35,8.37,732132.0,7.9952,8.0048,7.9856,8.0048,732132.0
2017-05-22 11:10:00,8.37,8.39,8.36,8.39,914448.0,8.0048,8.0239,7.9952,8.0239,914448.0
2017-05-22 11:20:00,8.39,8.39,8.38,8.39,1336560.0,8.0239,8.0239,8.0143,8.0239,1336560.0
2017-05-22 11:30:00,8.39,8.39,8.38,8.39,277296.0,8.0239,8.0239,8.0143,8.0239,277296.0
2017-05-22 11:40:00,8.39,8.39,8.38,8.38,141384.0,8.0239,8.0239,8.0143,8.0143,141384.0
2017-05-22 11:50:00,8.38,8.41,8.38,8.41,298572.0,8.0143,8.043,8.0143,8.043,298572.0
2017-05-22 12:00:00,8.41,8.41,8.4,8.4,347196.0,8.043,8.043,8.0334,8.0334,347196.0
2017-05-22 12:10:00,8.4,8.43,8.4,8.42,1216152.0,8.0334,8.0621,8.0334,8.0526,1216152.0
2017-05-22 12:20:00,8.43,8.43,8.42,8.42,203352.0,8.0621,8.0621,8.0526,8.0526,203352.0
2017-05-22 12:30:00,8.42,8.42,8.42,8.42,209136.0,8.0526,8.0526,8.0526,8.0526,209136.0
2017-05-22 12:40:00,8.42,8.42,8.41,8.42,592932.0,8.0526,8.0526,8.043,8.0526,592932.0
2017-05-22 12:50:00,8.42,8.42,8.41,8.42,362796.0,8.0526,8.0526,8.043,8.0526,362796.0
2017-05-22 13:00:00,8.42,8.42,8.41,8.41,343944.0,8.0526,8.0526,8.043,8.043,343944.0
2017-05-22 13:10:00,8.41,8.42,8.41,8.41,179136.0,8.043,8.0526,8.043,8.043,179136.0
2017-05-22 13:20:00,8.41,8.42,8.4,8.42,722508.0,8.043,8.0526,8.0334,8.0526,722508.0
2017-05-22 13:30:00,8.42,8.42,8.4,8.4,699384.0,8.0526,8.0526,8.0334,8.0334,699384.0
2017-05-22 13:40:00,8.4,8.41,8.4,8.41,332328.0,8.0334,8.043,8.0334,8.043,332328.0
2017-05-22 13:50:00,8.41,8.41,8.4,8.4,208932.0,8.043,8.043,8.0334,8.0334,208932.0
2017-05-22 14:00:00,8.4,8.4,8.39,8.4,625920.0,8.0334,8.0334,8.0239,8.0334,625920.0
2017-05-22 14:10:00,8.41,8.41,8.4,8.41,550500.0,8.043,8.043,8.0334,8.043,550500.0
2017-05-22 14:20:00,8.41,8.42,8.41,8.42,517176.0,8.043,8.0526,8.043,8.0526,517176.0
2017-05-22 14:30:00,8.42,8.43,8.42,8.43,562428.0,8.0526,8.0621,8.0526,8.0621,562428.0
2017-05-22 14:40:00,8.43,8.43,8.42,8.43,633888.0,8.0621,8.0621,8.0526,8.0621,633888.0
2017-05-22 14:50:00,8.43,8.43,8.42,8.43,210888.0,8.0621,8.0621,8.0526,8.0621,210888.0
2017-05-22 15:00:00,8.42,8.44,8.42,8.44,367572.0,8.0526,8.0717,8.0526,8.0717,367572.0
2017-05-22 15:10:00,8.44,8.44,8.43,8.43,224976.0,8.0717,8.0717,8.0621,8.0621,224976.0
2017-05-22 15:20:00,8.43,8.43,8.42,8.43,173856.0,8.0621,8.0621,8.0526,8.0621,173856.0
2017-05-22 15:30:00,8.43,8.45,8.43,8.44,722976.0,8.0621,8.0813,8.0621,8.0717,722976.0
2017-05-22 15:40:00,8.44,8.45,8.44,8.44,964428.0,8.0717,8.0813,8.0717,8.0717,964428.0
2017-05-22 15:50:00,8.44,8.45,8.43,8.44,2005272.0,8.0717,8.0813,8.0621,8.0717,2005272.0
2017-05-23 09:30:00,8.51,8.52,8.47,8.49,3668664.0,8.1386,8.1482,8.1004,8.1195,3668664.0
2017-05-23 09:40:00,8.49,8.5,8.42,8.42,2819556.0,8.1195,8.1291,8.0526,8.0526,2819556.0
2017-05-23 09:50:00,8.43,8.44,8.42,8.44,1433448.0,8.0621,8.0717,8.0526,8.0717,1433448.0
2017-05-23 10:00:00,8.43,8.47,8.42,8.46,2068932.0,8.0621,8.1004,8.0526,8.0908,2068932.0
2017-05-23 10:10:00,8.46,8.47,8.44,8.45,1455972.0,8.0908,8.1004,8.0717,8.0813,1455972.0
2017-05-23 10:20:00,8.45,8.47,8.45,8.46,727380.0,8.0813,8.1004,8.0813,8.0908,727380.0
2017-05-23 10:30:00,8.46,8.46,8.43,8.43,1453908.0,8.0908,8.0908,8.0621,8.0621,1453908.0
2017-05-23 10:40:00,8.45,8.45,8.43,8.45,1120584.0,8.0813,8.0813,8.0621,8.0813,1120584.0
2017-05-23 10:50:00,8.45,8.46,8.44,8.45,809580.0,8.0813,8.0908,8.0717,8.0813,809580.0
2017-05-23 11:00:00,8.45,8.46,8.45,8.46,515400.0,8.0813,8.0908,8.0813,8.0908,515400.0
2017-05-23 11:10:00,8.46,8.47,8.45,8.46,608532.0,8.0908,8.1004,8.0813,8.0908,608532.0
2017-05-23 11:20:00,8.46,8.48,8.46,8.48,529416.0,8.0908,8.11,8.0908,8.11,529416.0
2017-05-23 11:30:00,8.48,8.48,8.47,8.47,369504.0,8.11,8.11,8.1004,8.1004,369504.0
2017-05-23 11:40:00,8.47,8.48,8.47,8.48,278880.0,8.1004,8.11,8.1004,8.11,278880.0
2017-05-23 11:50:00,8.48,8.49,8.47,8.48,326484.0,8.11,8.1195,8.1004,8.11,326484.0
2017-05-23 12:00:00,8.48,8.49,8.47,8.48,272136.0,8.11,8.1195,8.1004,8.11,272136.0
2017-05-23 12:10:00,8.48,8.48,8.47,8.47,176124.0,8.11,8.11,8.1004,8.1004,176124.0
2017-05-23 12:20:00,8.47,8.47,8.43,8.43,994020.0,8.1004,8.1004,8.0621,8.0621,994020.0
2017-05-23 12:30:00,8.43,8.44,8.42,8.44,750780.0,8.0621,8.0717,8.0526,8.0717,750780.0
2017-05-23 12:40:00,8.44,8.44,8.42,8.42,856332.0,8.0717,8.0717,8.0526,8.0526,856332.0
2017-05-23 12:50:00,8.42,8.42,8.4,8.42,787128.0,8.0526,8.0526,8.0334,8.0526,787128.0
2017-05-23 13:00:00,8.42,8.43,8.42,8.43,299352.0,8.0526,8.0621,8.0526,8.0621,299352.0
2017-05-23 13:10:00,8.43,8.44,8.43,8.43,366636.0,8.0621,8.0717,8.0621,8.0621,366636.0
2017-05-23 13:20:00,8.43,8.44,8.43,8.44,225696.0,8.0621,8.0717,8.0621,8.0717,225696.0
2017-05-23 13:30:00,8.44,8.44,8.43,8.43,118632.0,8.0717,8.0717,8.0621,8.0621,118632.0
2017-05-23 13:40:00,8.43,8.43,8.42,8.42,244752.0,8.0621,8.0621,8.0526,8.0526,244752.0
2017-05-23 13:50:00,8.42,8.43,8.42,8.43,140688.0,8.0526,8.0621,8.0526,8.0621,140688.0
2017-05-23 14:00:00,8.43,8.44,8.43,8.44,246936.0,8.0621,8.0717,8.0621,8.0717,246936.0
2017-05-23 14:10:00,8.44,8.44,8.42,8.43,268512.0,8.0717,8.0717,8.0526,8.0621,268512.0
2017-05-23 14:20:00,8.43,8.44,8.43,8.43,222600.0,8.0621,8.0717,8.0621,8.0621,222600.0
2017-05-23 14:30:00,8.44,8.45,8.43,8.45,1475892.0,8.0717,8.0813,8.0621,8.0813,1475892.0
2017-05-23 14:40:00,8.44,8.46,8.44,8.45,576252.0,8.0717,8.0908,8.0717,8.0813,576252.0
2017-05-23 14:50:00,8.45,8.45,8.44,8.45,344580.0,8.0813,8.0813,8.0717,8.0813,344580.0
2017-05-23 15:00:00,8.45,8.47,8.45,8.46,413460.0,8.0813,8.1004,8.0813,8.0908,413460.0
2017-05-23 15:10:00,8.46,8.46,8.45,8.45,427584.0,8.0908,8.0908,8.0813,8.0813,427584.0
2017-05-23 15:20:00,8.45,8.45,8.44,8.44,742572.0,8.0813,8.0813,8.0717,8.0717,742572.0
2017-05-23 15:30:00,8.44,8.45,8.44,8.45,994428.0,8.0717,8.0813,8.0717,8.0813,994428.0
2017-05-23 15:40:00,8.45,8.45,8.43,8.43,759552.0,8.0813,8.0813,8.0621,8.0621,759552.0
2017-05-23 15:50:00,8.44,8.46,8.44,8.46,1830828.0,8.0717,8.0908,8.0717,8.0908,1830828.0
2017-05-24 09:30:00,8.54,8.54,8.48,8.49,2882856.0,8.1673,8.1673,8.11,8.1195,2882856.0
2017-05-24 09:40:00,8.49,8.51,8.49,8.5,1234308.0,8.1195,8.1386,8.1195,8.1291,1234308.0
2017-05-24 09:50:00,8.5,8.52,8.49,8.49,1461612.0,8.1291,8.1482,8.1195,8.1195,1461612.0
2017-05-24 10:00:00,8.49,8.5,8.47,8.49,807972.0,8.1195,8.1291,8.1004,8.1195,807972.0
2017-05-24 10:10:00,8.49,8.5,8.48,8.49,1507704.0,8.1195,8.1291,8.11,8.1195,1507704.0
2017-05-24 10:20:00,8.49,8.51,8.48,8.5,593400.0,8.1195,8.1386,8.11,8.1291,593400.0
2017-05-24 10:30:00,8.5,8.51,8.49,8.49,737292.0,8.1291,8.1386,8.1195,8.1195,737292.0
2017-05-24 10:40:00,8.49,8.51,8.49,8.5,785172.0,8.1195,8.1386,8.1195,8.1291,785172.0
2017-05-24 10:50:00,8.51,8.51,8.49,8.5,463188.0,8.1386,8.1386,8.1195,8.1291,463188.0
2017-05-24 11:00:00,8.5,8.5,8.47,8.49,1103064.0,8.1291,8.1291,8.1004,8.1195,1103064.0
2017-05-24 11:10:00,8.49,8.5,8.48,8.49,827748.0,8.1195,8.1291,8.11,8.1195,827748.0
2017-05-24 11:20:00,8.49,8.5,8.48,8.5,607644.0,8.1195,8.1291,8.11,8.1291,607644.0
2017-05-24 11:30:00,8.5,8.51,8.49,8.5,755556.0,8.1291,8.1386,8.1195,8.1291,755556.0
2017-05-24 11:40:00,8.5,8.51,8.49,8.51,414264.0,8.1291,8.1386,8.1195,8.1386,414264.0
2017-05-24 11:50:00,8.5,8.5,8.49,8.5,517176.0,8.1291,8.1291,8.1195,8.1291,517176.0
2017-05-24 12:00:00,8.5,8.51,8.5,8.5,351444.0,8.1291,8.1386,8.1291,8.1291,351444.0
2017-05-24 12:10:00,8.5,8.51,8.5,8.5,150120.0,8.1291,8.1386,8.1291,8.1291,150120.0
2017-05-24 12:20:00,8.51,8.52,8.51,8.51,395820.0,8.1386,8.1482,8.1386,8.1386,395820.0
2017-05-24 12:30:00,8.51,8.52,8.51,8.52,160260.0,8.1386,8.1482,8.1386,8.1482,160260.0
2017-05-24 12:40:00,8.52,8.52,8.51,8.51,583476.0,8.1482,8.1482,8.1386,8.1386,583476.0
2017-05-24 12:50:00,8.51,8.52,8.51,8.52,175824.0,8.1386,8.1482,8.1386,8.1482,175824.0
2017-05-24 13:00:00,8.52,8.52,8.51,8.51,688356.0,8.1482,8.1482,8.1386,8.1386,688356.0
2017-05-24 13:10:00,8.51,8.52,8.51,8.51,536364.0,8.1386,8.1482,8.1386,8.1386,536364.0
2017-05-24 13:20:00,8.51,8.51,8.49,8.5,625092.0,8.1386,8.1386,8.1195,8.1291,625092.0
2017-05-24 13:30:00,8.5,8.51,8.5,8.51,383232.0,8.1291,8.1386,8.1291,8.1386,383232.0
2017-05-24 13:40:00,8.51,8.52,8.51,8.52,792324.0,8.1386,8.1482,8.1386,8.1482,792324.0
2017-05-24 13:50:00,8.52,8.52,8.52,8.52,361668.0,8.1482,8.1482,8.1482,8.1482,361668.0
2017-05-24 14:00:00,8.52,8.53,8.49,8.52,1649784.0,8.1482,8.1578,8.1195,8.1482,1649784.0
2017-05-24 14:10:00,8.52,8.55,8.52,8.54,1620096.0,8.1482,8.1769,8.1482,8.1673,1620096.0
2017-05-24 14:20:00,8.54,8.55,8.54,8.54,626160.0,8.1673,8.1769,8.1673,8.1673,626160.0
2017-05-24 14:30:00,8.54,8.54,8.53,8.53,639900.0,8.1673,8.1673,8.1578,8.1578,639900.0
2017-05-24 14:40:00,8.53,8.54,8.53,8.54,466152.0,8.1578,8.1673,8.1578,8.1673,466152.0
2017-05-24 14:50:00,8.54,8.54,8.53,8.54,514872.0,8.1673,8.1673,8.1578,8.1673,514872.0
2017-05-24 15:00:00,8.54,8.54,8.53,8.53,322704.0,8.1673,8.1673,8.1578,8.1578,322704.0
2017-05-24 15:10:00,8.54,8.55,8.53,8.54,273804.0,8.1673,8.1769,8.1578,8.1673,273804.0
2017-05-24 15:20:00,8.54,8.55,8.54,8.55,979776.0,8.1673,8.1769,8.1673,8.1769,979776.0
2017-05-24 15:30:00,8.55,8.57,8.55,8.56,994932.0,8.1769,8.196,8.1769,8.1865,994932.0
2017-05-24 15:40:00,8.56,8.58,8.56,8.57,825924.0,8.1865,8.2056,8.1865,8.196,825924.0
2017-05-24 15:50:00,8.57,8.59,8.57,8.58,1864980.0,8.196,8.2152,8.196,8.2056,1864980.0
2017-05-25 09:30:00,8.68,8.68,8.63,8.63,4607568.0,8.3012,8.3012,8.2534,8.2534,4607568.0
2017-05-25 09:40:00,8.63,8.67,8.62,8.66,2748432.0,8.2534,8.2917,8.2438,8.2821,2748432.0
2017-05-25 09:50:00,8.66,8.68,8.66,8.67,1277436.0,8.2821,8.3012,8.2821,8.2917,1277436.0
2017-05-25 10:00:00,8.67,8.7,8.66,8.69,1874244.0,8.2917,8.3204,8.2821,8.3108,1874244.0
2017-05-25 10:10:00,8.69,8.73,8.69,8.72,1980552.0,8.3108,8.349,8.3108,8.3395,1980552.0
2017-05-25 10:20:00,8.72,8.73,8.71,8.72,932076.0,8.3395,8.349,8.3299,8.3395,932076.0
2017-05-25 10:30:00,8.72,8.75,8.72,8.74,1556232.0,8.3395,8.3682,8.3395,8.3586,1556232.0
2017-05-25 10:40:00,8.75,8.75,8.73,8.74,484908.0,8.3682,8.3682,8.349,8.3586,484908.0
2017-05-25 10:50:00,8.74,8.75,8.74,8.74,402180.0,8.3586,8.3682,8.3586,8.3586,402180.0
2017-05-25 11:00:00,8.74,8.78,8.74,8.78,1091868.0,8.3586,8.3969,8.3586,8.3969,1091868.0
2017-05-25 11:10:00,8.77,8.79,8.77,8.78,960720.0,8.3873,8.4064,8.3873,8.3969,960720.0
2017-05-25 11:20:00,8.78,8.79,8.77,8.78,857616.0,8.3969,8.4064,8.3873,8.3969,857616.0
2017-05-25 11:30:00,8.78,8.79,8.75,8.76,1044564.0,8.3969,8.4064,8.3682,8.3777,1044564.0
2017-05-25 11:40:00,8.76,8.76,8.74,8.76,759972.0,8.3777,8.3777,8.3586,8.3777,759972.0
2017-05-25 11:50:00,8.76,8.78,8.76,8.76,810096.0,8.3777,8.3969,8.3777,8.3777,810096.0
2017-05-25 12:00:00,8.76,8.77,8.76,8.77,388764.0,8.3777,8.3873,8.3777,8.3873,388764.0
2017-05-25 12:10:00,8.77,8.78,8.76,8.78,921300.0,8.3873,8.3969,8.3777,8.3969,921300.0
2017-05-25 12:20:00,8.78,8.8,8.78,8.8,1071108.0,8.3969,8.416,8.3969,8.416,1071108.0
2017-05-25 12:30:00,8.8,8.81,8.79,8.81,579780.0,8.416,8.4256,8.4064,8.4256,579780.0
2017-05-25 12:40:00,8.81,8.82,8.81,8.81,346380.0,8.4256,8.4351,8.4256,8.4256,346380.0
2017-05-25 12:50:00,8.81,8.83,8.81,8.83,888456.0,8.4256,8.4447,8.4256,8.4447,888456.0
2017-05-25 13:00:00,8.83,8.83,8.81,8.81,1137324.0,8.4447,8.4447,8.4256,8.4256,1137324.0
2017-05-25 13:10:00,8.81,8.83,8.81,8.82,779556.0,8.4256,8.4447,8.4256,8.4351,779556.0
2017-05-25 13:20:00,8.83,8.83,8.81,8.82,1225368.0,8.4447,8.4447,8.4256,8.4351,1225368.0
2017-05-25 13:30:00,8.81,8.82,8.8,8.81,332028.0,8.4256,8.4351,8.416,8.4256,332028.0
2017-05-25 13:40:00,8.81,8.82,8.81,8.82,612852.0,8.4256,8.4351,8.4256,8.4351,612852.0
2017-05-25 13:50:00,8.81,8.83,8.81,8.83,695172.0,8.4256,8.4447,8.4256,8.4447,695172.0
2017-05-25 14:00:00,8.83,8.84,8.83,8.84,817320.0,8.4447,8.4542,8.4447,8.4542,817320.0
2017-05-25 14:10:00,8.84,8.84,8.83,8.83,524388.0,8.4542,8.4542,8.4447,8.4447,524388.0
2017-05-25 14:20:00,8.84,8.85,8.84,8.85,929280.0,8.4542,8.4638,8.4542,8.4638,929280.0
2017-05-25 14:30:00,8.84,8.86,8.84,8.86,947376.0,8.4542,8.4734,8.4542,8.4734,947376.0
2017-05-25 14:40:00,8.86,8.86,8.85,8.85,504900.0,8.4734,8.4734,8.4638,8.4638,504900.0
2017-05-25 14:50:00,8.85,8.86,8.84,8.85,503124.0,8.4638,8.4734,8.4542,8.4638,503124.0
2017-05-25 15:00:00,8.85,8.85,8.84,8.84,920856.0,8.4638,8.4638,8.4542,8.4542,920856.0
2017-05-25 15:10:00,8.84,8.84,8.82,8.82,1021932.0,8.4542,8.4542,8.4351,8.4351,1021932.0
2017-05-25 15:20:00,8.82,8.82,8.8,8.81,1664220.0,8.4351,8.4351,8.416,8.4256,1664220.0
2017-05-25 15:30:00,8.81,8.82,8.81,8.82,421944.0,8.4256,8.4351,8.4256,8.4351,421944.0
2017-05-25 15:40:00,8.81,8.85,8.81,8.83,1006404.0,8.4256,8.4638,8.4256,8.4447,1006404.0
2017-05-25 15:50:00,8.83,8.83,8.78,8.8,1331808.0,8.4447,8.4447,8.3969,8.416,1331808.0
2017-05-26 09:30:00,8.8,8.81,8.77,8.8,2164812.0,8.416,8.4256,8.3873,8.416,2164812.0
2017-05-26 09:40:00,8.79,8.81,8.77,8.8,1686000.0,8.4064,8.4256,8.3873,8.416,1686000.0
2017-05-26 09:50:00,8.8,8.83,8.8,8.82,1921116.0,8.416,8.4447,8.416,8.4351,1921116.0
2017-05-26 10:00:00,8.83,8.85,8.82,8.83,1563768.0,8.4447,8.4638,8.4351,8.4447,1563768.0
2017-05-26 10:10:00,8.83,8.84,8.82,8.83,901632.0,8.4447,8.4542,8.4351,8.4447,901632.0
2017-05-26 10:20:00,8.84,8.84,8.82,8.82,628728.0,8.4542,8.4542,8.4351,8.4351,628728.0
2017-05-26 10:30:00,8.83,8.85,8.83,8.84,688212.0,8.4447,8.4638,8.4447,8.4542,688212.0
2017-05-26 10:40:00,8.84,8.85,8.84,8.84,953196.0,8.4542,8.4638,8.4542,8.4542,953196.0
2017-05-26 10:50:00,8.85,8.85,8.82,8.82,1032324.0,8.4638,8.4638,8.4351,8.4351,1032324.0
2017-05-26 11:00:00,8.83,8.83,8.81,8.82,800352.0,8.4447,8.4447,8.4256,8.4351,800352.0
2017-05-26 11:10:00,8.82,8.83,8.81,8.81,587196.0,8.4351,8.4447,8.4256,8.4256,587196.0
2017-05-26 11:20:00,8.81,8.82,8.81,8.82,302280.0,8.4256,8.4351,8.4256,8.4351,302280.0
2017-05-26 11:30:00,8.83,8.83,8.82,8.82,882828.0,8.4447,8.4447,8.4351,8.4351,882828.0
2017-05-26 11:40:00,8.82,8.82,8.81,8.81,349956.0,8.4351,8.4351,8.4256,8.4256,349956.0
2017-05-26 11:50:00,8.81,8.81,8.8,8.8,527124.0,8.4256,8.4256,8.416,8.416,527124.0
2017-05-26 12:00:00,8.8,8.81,8.8,8.8,146760.0,8.416,8.4256,8.416,8.416,146760.0
2017-05-26 12:10:00,8.8,8.82,8.8,8.82,307236.0,8.416,8.4351,8.416,8.4351,307236.0
2017-05-26 12:20:00,8.82,8.83,8.82,8.82,106500.0,8.4351,8.4447,8.4351,8.4351,106500.0
2017-05-26 12:30:00,8.82,8.83,8.82,8.82,107760.0,8.4351,8.4447,8.4351,8.4351,107760.0
2017-05-26 12:40:00,8.82,8.83,8.82,8.82,155784.0,8.4351,8.4447,8.4351,8.4351,155784.0
2017-05-26 12:50:00,8.83,8.83,8.81,8.82,391608.0,8.4447,8.4447,8.4256,8.4351,391608.0
2017-05-26 13:00:00,8.82,8.82,8.8,8.81,897228.0,8.4351,8.4351,8.416,8.4256,897228.0
2017-05-26 13:10:00,8.81,8.82,8.81,8.81,1063188.0,8.4256,8.4351,8.4256,8.4256,1063188.0
2017-05-26 13:20:00,8.81,8.81,8.81,8.81,399228.0,8.4256,8.4256,8.4256,8.4256,399228.0
2017-05-26 13:30:00,8.81,8.82,8.81,8.81,316068.0,8.4256,8.4351,8.4256,8.4256,316068.0
2017-05-26 13:40:00,8.81,8.82,8.8,8.8,844128.0,8.4256,8.4351,8.416,8.416,844128.0
2017-05-26 13:50:00,8.8,8.81,8.8,8.81,1197660.0,8.416,8.4256,8.416,8.4256,1197660.0
2017-05-26 14:00:00,8.81,8.82,8.81,8.82,75792.0,8.4256,8.4351,8.4256,8.4351,75792.0
2017-05-26 14:10:00,8.82,8.82,8.82,8.82,85908.0,8.4351,8.4351,8.4351,8.4351,85908.0
2017-05-26 14:20:00,8.82,8.83,8.82,8.82,113028.0,8.4351,8.4447,8.4351,8.4351,113028.0
2017-05-26 14:30:00,8.82,8.83,8.82,8.82,294168.0,8.4351,8.4447,8.4351,8.4351,294168.0
2017-05-26 14:40:00,8.83,8.83,8.82,8.83,179508.0,8.4447,8.4447,8.4351,8.4447,179508.0
2017-05-26 14:50:00,8.82,8.83,8.82,8.83,228552.0,8.4351,8.4447,8.4351,8.4447,228552.0
2017-05-26 15:00:00,8.83,8.84,8.82,8.82,456576.0,8.4447,8.4542,8.4351,8.4351,456576.0
2017-05-26 15:10:00,8.83,8.83,8.83,8.83,167244.0,8.4447,8.4447,8.4447,8.4447,167244.0
2017-05-26 15:20:00,8.83,8.83,8.82,8.83,375636.0,8.4447,8.4447,8.4351,8.4447,375636.0
2017-05-26 15:30:00,8.82,8.83,8.82,8.82,434112.0,8.4351,8.4447,8.4351,8.4351,434112.0
2017-05-26 15:40:00,8.82,8.83,8.82,8.82,321060.0,8.4351,8.4447,8.4351,8.4351,321060.0
2017-05-26 15:50:00,8.82,8.84,8.82,8.84,1609272.0,8.4351,8.4542,8.4351,8.4542,1609272.0
2017-05-30 09:30:00,8.82,8.88,8.81,8.88,3539508.0,8.4351,8.4925,8.4256,8.4925,3539508.0
2017-05-30 09:40:00,8.88,8.9,8.87,8.88,2110896.0,8.4925,8.5116,8.4829,8.4925,2110896.0
2017-05-30 09:50:00,8.88,8.89,8.88,8.88,596868.0,8.4925,8.5021,8.4925,8.4925,596868.0
2017-05-30 10:00:00,8.88,8.89,8.87,8.88,1051104.0,8.4925,8.5021,8.4829,8.4925,1051104.0
2017-05-30 10:10:00,8.87,8.87,8.85,8.87,1422984.0,8.4829,8.4829,8.4638,8.4829,1422984.0
2017-05-30 10:20:00,8.87,8.88,8.86,8.86,654036.0,8.4829,8.4925,8.4734,8.4734,654036.0
2017-05-30 10:30:00,8.86,8.88,8.86,8.87,438708.0,8.4734,8.4925,8.4734,8.4829,438708.0
2017-05-30 10:40:00,8.87,8.89,8.87,8.89,1192080.0,8.4829,8.5021,8.4829,8.5021,1192080.0
2017-05-30 10:50:00,8.89,8.89,8.87,8.87,742320.0,8.5021,8.5021,8.4829,8.4829,742320.0
2017-05-30 11:00:00,8.87,8.88,8.87,8.88,355848.0,8.4829,8.4925,8.4829,8.4925,355848.0
2017-05-30 11:10:00,8.88,8.88,8.87,8.87,187584.0,8.4925,8.4925,8.4829,8.4829,187584.0
2017-05-30 11:20:00,8.88,8.88,8.86,8.86,623952.0,8.4925,8.4925,8.4734,8.4734,623952.0
2017-05-30 11:30:00,8.86,8.88,8.86,8.88,316704.0,8.4734,8.4925,8.4734,8.4925,316704.0
2017-05-30 11:40:00,8.88,8.89,8.88,8.88,202020.0,8.4925,8.5021,8.4925,8.4925,202020.0
2017-05-30 11:50:00,8.88,8.88,8.87,8.87,346248.0,8.4925,8.4925,8.4829,8.4829,346248.0
2017-05-30 12:00:00,8.87,8.88,8.87,8.87,276168.0,8.4829,8.4925,8.4829,8.4829,276168.0
2017-05-30 12:10:00,8.87,8.88,8.87,8.87,130860.0,8.4829,8.4925,8.4829,8.4829,130860.0
2017-05-30 12:20:00,8.87,8.89,8.87,8.89,591420.0,8.4829,8.5021,8.4829,8.5021,591420.0
2017-05-30 12:30:00,8.89,8.9,8.88,8.88,685428.0,8.5021,8.5116,8.4925,8.4925,685428.0
2017-05-30 12:40:00,8.88,8.88,8.87,8.87,446424.0,8.4925,8.4925,8.4829,8.4829,446424.0
2017-05-30 12:50:00,8.87,8.89,8.87,8.89,273288.0,8.4829,8.5021,8.4829,8.5021,273288.0
2017-05-30 13:00:00,8.89,8.89,8.88,8.89,465972.0,8.5021,8.5021,8.4925,8.5021,465972.0
2017-05-30 13:10:00,8.89,8.89,8.88,8.88,202884.0,8.5021,8.5021,8.4925,8.4925,202884.0
2017-05-30 13:20:00,8.88,8.88,8.87,8.87,1033776.0,8.4925,8.4925,8.4829,8.4829,1033776.0
2017-05-30 13:30:00,8.87,8.87,8.87,8.87,333216.0,8.4829,8.4829,8.4829,8.4829,333216.0
2017-05-30 13:40:00,8.87,8.88,8.87,8.87,984396.0,8.4829,8.4925,8.4829,8.4829,984396.0
2017-05-30 13:50:00,8.87,8.88,8.86,8.87,515484.0,8.4829,8.4925,8.4734,8.4829,515484.0
2017-05-30 14:00:00,8.87,8.87,8.86,8.87,579540.0,8.4829,8.4829,8.4734,8.4829,579540.0
2017-05-30 14:10:00,8.87,8.87,8.86,8.87,169932.0,8.4829,8.4829,8.4734,8.4829,169932.0
2017-05-30 14:20:00,8.86,8.87,8.86,8.87,842868.0,8.4734,8.4829,8.4734,8.4829,842868.0
2017-05-30 14:30:00,8.87,8.88,8.85,8.86,681948.0,8.4829,8.4925,8.4638,8.4734,681948.0
2017-05-30 14:40:00,8.86,8.87,8.86,8.86,656904.0,8.4734,8.4829,8.4734,8.4734,656904.0
2017-05-30 14:50:00,8.87,8.87,8.86,8.86,663312.0,8.4829,8.4829,8.4734,8.4734,663312.0
2017-05-30 15:00:00,8.87,8.88,8.87,8.88,570300.0,8.4829,8.4925,8.4829,8.4925,570300.0
2017-05-30 15:10:00,8.88,8.88,8.87,8.88,319092.0,8.4925,8.4925,8.4829,8.4925,319092.0
2017-05-30 15:20:00,8.87,8.88,8.87,8.88,140508.0,8.4829,8.4925,8.4829,8.4925,140508.0
2017-05-30 15:30:00,8.88,8.89,8.88,8.88,385236.0,8.4925,8.5021,8.4925,8.4925,385236.0
2017-05-30 15:40:00,8.88,8.89,8.87,8.87,394020.0,8.4925,8.5021,8.4829,8.4829,394020.0
2017-05-30 15:50:00,8.88,8.89,8.87,8.87,983544.0,8.4925,8.5021,8.4829,8.4829,983544.0
2017-05-31 09:30:00,8.94,8.96,8.93,8.93,2314224.0,8.5499,8.569,8.5403,8.5403,2314224.0
2017-05-31 09:40:00,8.93,8.94,8.87,8.88,1939404.0,8.5403,8.5499,8.4829,8.4925,1939404.0
2017-05-31 09:50:00,8.88,8.89,8.78,8.79,4713024.0,8.4925,8.5021,8.3969,8.4064,4713024.0
2017-05-31 10:00:00,8.78,8.79,8.72,8.77,5144556.0,8.3969,8.4064,8.3395,8.3873,5144556.0
2017-05-31 10:10:00,8.77,8.79,8.75,8.77,1775520.0,8.3873,8.4064,8.3682,8.3873,1775520.0
2017-05-31 10:20:00,8.77,8.78,8.76,8.78,1078236.0,8.3873,8.3969,8.3777,8.3969,1078236.0
2017-05-31 10:30:00,8.78,8.79,8.76,8.77,1747668.0,8.3969,8.4064,8.3777,8.3873,1747668.0
2017-05-31 10:40:00,8.78,8.81,8.77,8.8,1465692.0,8.3969,8.4256,8.3873,8.416,1465692.0
2017-05-31 10:50:00,8.79,8.83,8.79,8.83,1509480.0,8.4064,8.4447,8.4064,8.4447,1509480.0
2017-05-31 11:00:00,8.83,8.85,8.83,8.84,898512.0,8.4447,8.4638,8.4447,8.4542,898512.0
2017-05-31 11:10:00,8.84,8.84,8.8,8.82,1515660.0,8.4542,8.4542,8.416,8.4351,1515660.0
2017-05-31 11:20:00,8.82,8.83,8.8,8.81,716820.0,8.4351,8.4447,8.416,8.4256,716820.0
2017-05-31 11:30:00,8.81,8.81,8.78,8.8,1179576.0,8.4256,8.4256,8.3969,8.416,1179576.0
2017-05-31 11:40:00,8.8,8.82,8.79,8.82,341412.0,8.416,8.4351,8.4064,8.4351,341412.0
2017-05-31 11:50:00,8.82,8.83,8.82,8.83,1256544.0,8.4351,8.4447,8.4351,8.4447,1256544.0
2017-05-31 12:00:00,8.82,8.85,8.82,8.84,1047528.0,8.4351,8.4638,8.4351,8.4542,1047528.0
2017-05-31 12:10:00,8.84,8.84,8.82,8.82,481524.0,8.4542,8.4542,8.4351,8.4351,481524.0
2017-05-31 12:20:00,8.82,8.83,8.81,8.82,298680.0,8.4351,8.4447,8.4256,8.4351,298680.0
2017-05-31 12:30:00,8.81,8.83,8.81,8.82,335304.0,8.4256,8.4447,8.4256,8.4351,335304.0
2017-05-31 12:40:00,8.82,8.82,8.8,8.8,824568.0,8.4351,8.4351,8.416,8.416,824568.0
2017-05-31 12:50:00,8.8,8.8,8.79,8.79,448932.0,8.416,8.416,8.4064,8.4064,448932.0
2017-05-31 13:00:00,8.79,8.81,8.79,8.81,327084.0,8.4064,8.4256,8.4064,8.4256,327084.0
2017-05-31 13:10:00,8.81,8.84,8.81,8.81,1010364.0,8.4256,8.4542,8.4256,8.4256,1010364.0
2017-05-31 13:20:00,8.82,8.82,8.81,8.81,776316.0,8.4351,8.4351,8.4256,8.4256,776316.0
2017-05-31 13:30:00,8.81,8.82,8.81,8.81,826452.0,8.4256,8.4351,8.4256,8.4256,826452.0
2017-05-31 13:40:00,8.81,8.81,8.8,8.8,706824.0,8.4256,8.4256,8.416,8.416,706824.0
2017-05-31 13:50:00,8.8,8.81,8.8,8.81,194832.0,8.416,8.4256,8.416,8.4256,194832.0
2017-05-31 14:00:00,8.81,8.81,8.78,8.78,407268.0,8.4256,8.4256,8.3969,8.3969,407268.0
2017-05-31 14:10:00,8.79,8.79,8.75,8.78,1597080.0,8.4064,8.4064,8.3682,8.3969,1597080.0
2017-05-31 14:20:00,8.77,8.79,8.77,8.79,400908.0,8.3873,8.4064,8.3873,8.4064,400908.0
2017-05-31 14:30:00,8.78,8.8,8.78,8.79,232680.0,8.3969,8.416,8.3969,8.4064,232680.0
2017-05-31 14:40:00,8.79,8.8,8.79,8.79,190008.0,8.4064,8.416,8.4064,8.4064,190008.0
2017-05-31 14:50:00,8.79,8.79,8.78,8.79,342600.0,8.4064,8.4064,8.3969,8.4064,342600.0
2017-05-31 15:00:00,8.79,8.81,8.79,8.79,356052.0,8.4064,8.4256,8.4064,8.4064,356052.0
2017-05-31 15:10:00,8.79,8.81,8.79,8.81,346296.0,8.4064,8.4256,8.4064,8.4256,346296.0
2017-05-31 15:20:00,8.81,8.83,8.81,8.82,1606980.0,8.4256,8.4447,8.4256,8.4351,1606980.0
2017-05-31 15:30:00,8.83,8.83,8.82,8.82,410676.0,8.4447,8.4447,8.4351,8.4351,410676.0
2017-05-31 15:40:00,8.82,8.83,8.82,8.83,576504.0,8.4351,8.4447,8.4351,8.4447,576504.0
2017-05-31 15:50:00,8.83,8.86,8.83,8.85,1923936.0,8.4447,8.4734,8.4447,8.4638,1923936.0
2017-06-01 09:30:00,8.9,8.92,8.88,8.91,2641080.0,8.5116,8.5308,8.4925,8.5212,2641080.0
2017-06-01 09:40:00,8.9,8.94,8.89,8.94,2090940.0,8.5116,8.5499,8.5021,8.5499,2090940.0
2017-06-01 09:50:00,8.94,8.94,8.87,8.89,1424136.0,8.5499,8.5499,8.4829,8.5021,1424136.0
2017-06-01 10:00:00,8.89,8.9,8.83,8.83,1947252.0,8.5021,8.5116,8.4447,8.4447,1947252.0
2017-06-01 10:10:00,8.83,8.85,8.8,8.82,2278284.0,8.4447,8.4638,8.416,8.4351,2278284.0
2017-06-01 10:20:00,8.82,8.83,8.8,8.82,1231920.0,8.4351,8.4447,8.416,8.4351,1231920.0
2017-06-01 10:30:00,8.82,8.84,8.81,8.84,736344.0,8.4351,8.4542,8.4256,8.4542,736344.0
2017-06-01 10:40:00,8.84,8.85,8.83,8.83,626328.0,8.4542,8.4638,8.4447,8.4447,626328.0
2017-06-01 10:50:00,8.84,8.84,8.82,8.83,800568.0,8.4542,8.4542,8.4351,8.4447,800568.0
2017-06-01 11:00:00,8.83,8.86,8.82,8.85,817824.0,8.4447,8.4734,8.4351,8.4638,817824.0
2017-06-01 11:10:00,8.85,8.87,8.85,8.86,692700.0,8.4638,8.4829,8.4638,8.4734,692700.0
2017-06-01 11:20:00,8.86,8.87,8.85,8.87,250476.0,8.4734,8.4829,8.4638,8.4829,250476.0
2017-06-01 11:30:00,8.87,8.88,8.86,8.87,495168.0,8.4829,8.4925,8.4734,8.4829,495168.0
2017-06-01 11:40:00,8.87,8.87,8.86,8.87,132780.0,8.4829,8.4829,8.4734,8.4829,132780.0
2017-06-01 11:50:00,8.87,8.9,8.87,8.89,599328.0,8.4829,8.5116,8.4829,8.5021,599328.0
2017-06-01 12:00:00,8.9,8.9,8.89,8.89,1097412.0,8.5116,8.5116,8.5021,8.5021,1097412.0
2017-06-01 12:10:00,8.89,8.9,8.88,8.89,226152.0,8.5021,8.5116,8.4925,8.5021,226152.0
2017-06-01 12:20:00,8.9,8.91,8.89,8.9,686112.0,8.5116,8.5212,8.5021,8.5116,686112.0
2017-06-01 12:30:00,8.9,8.91,8.9,8.9,439260.0,8.5116,8.5212,8.5116,8.5116,439260.0
2017-06-01 12:40:00,8.9,8.91,8.89,8.91,325632.0,8.5116,8.5212,8.5021,8.5212,325632.0
2017-06-01 12:50:00,8.91,8.93,8.9,8.92,970404.0,8.5212,8.5403,8.5116,8.5308,970404.0
2017-06-01 13:00:00,8.92,8.93,8.92,8.92,505572.0,8.5308,8.5403,8.5308,8.5308,505572.0
2017-06-01 13:10:00,8.92,8.92,8.92,8.92,686388.0,8.5308,8.5308,8.5308,8.5308,686388.0
2017-06-01 13:20:00,8.92,8.92,8.91,8.92,532836.0,8.5308,8.5308,8.5212,8.5308,532836.0
2017-06-01 13:30:00,8.92,8.92,8.9,8.9,396960.0,8.5308,8.5308,8.5116,8.5116,396960.0
2017-06-01 13:40:00,8.9,8.91,8.9,8.91,437928.0,8.5116,8.5212,8.5116,8.5212,437928.0
2017-06-01 13:50:00,8.91,8.91,8.9,8.9,512028.0,8.5212,8.5212,8.5116,8.5116,512028.0
2017-06-01 14:00:00,8.91,8.92,8.91,8.92,760704.0,8.5212,8.5308,8.5212,8.5308,760704.0
2017-06-01 14:10:00,8.92,8.93,8.92,8.92,1068288.0,8.5308,8.5403,8.5308,8.5308,1068288.0
2017-06-01 14:20:00,8.92,8.93,8.92,8.92,422064.0,8.5308,8.5403,8.5308,8.5308,422064.0
2017-06-01 14:30:00,8.92,8.92,8.9,8.91,154692.0,8.5308,8.5308,8.5116,8.5212,154692.0
2017-06-01 14:40:00,8.91,8.91,8.9,8.91,332364.0,8.5212,8.5212,8.5116,8.5212,332364.0
2017-06-01 14:50:00,8.91,8.91,8.9,8.9,626016.0,8.5212,8.5212,8.5116,8.5116,626016.0
2017-06-01 15:00:00,8.9,8.92,8.9,8.92,985008.0,8.5116,8.5308,8.5116,8.5308,985008.0
2017-06-01 15:10:00,8.91,8.93,8.91,8.92,983112.0,8.5212,8.5403,8.5212,8.5308,983112.0
2017-06-01 15:20:00,8.92,8.93,8.92,8.92,1096992.0,8.5308,8.5403,8.5308,8.5308,1096992.0
2017-06-01 15:30:00,8.92,8.94,8.91,8.94,713004.0,8.5308,8.5499,8.5212,8.5499,713004.0
2017-06-01 15:40:00,8.94,8.94,8.93,8.94,1176816.0,8.5499,8.5499,8.5403,8.5499,1176816.0
2017-06-01 15:50:00,8.94,8.97,8.94,8.97,2558568.0,8.5499,8.5786,8.5499,8.5786,2558568.0
2017-06-02 09:30:00,9.05,9.08,9.03,9.04,3886248.0,8.6551,8.6838,8.636,8.6455,3886248.0
2017-06-02 09:40:00,9.04,9.04,9.01,9.04,2011296.0,8.6455,8.6455,8.6168,8.6455,2011296.0
2017-06-02 09:50:00,9.05,9.05,9.02,9.04,942120.0,8.6551,8.6551,8.6264,8.6455,942120.0
2017-06-02 10:00:00,9.03,9.07,9.03,9.07,1384620.0,8.636,8.6742,8.636,8.6742,1384620.0
2017-06-02 10:10:00,9.07,9.1,9.07,9.08,1581576.0,8.6742,8.7029,8.6742,8.6838,1581576.0
2017-06-02 10:20:00,9.08,9.1,9.08,9.09,676788.0,8.6838,8.7029,8.6838,8.6933,676788.0
2017-06-02 10:30:00,9.1,9.1,9.08,9.1,486768.0,8.7029,8.7029,8.6838,8.7029,486768.0
2017-06-02 10:40:00,9.1,9.1,9.08,9.08,769140.0,8.7029,8.7029,8.6838,8.6838,769140.0
2017-06-02 10:50:00,9.09,9.12,9.09,9.11,1142220.0,8.6933,8.722,8.6933,8.7125,1142220.0
2017-06-02 11:00:00,9.11,9.13,9.11,9.11,711516.0,8.7125,8.7316,8.7125,8.7125,711516.0
2017-06-02 11:10:00,9.11,9.13,9.11,9.12,660732.0,8.7125,8.7316,8.7125,8.722,660732.0
2017-06-02 11:20:00,9.13,9.14,9.12,9.13,963000.0,8.7316,8.7412,8.722,8.7316,963000.0
2017-06-02 11:30:00,9.13,9.16,9.13,9.15,769800.0,8.7316,8.7603,8.7316,8.7507,769800.0
2017-06-02 11:40:00,9.16,9.18,9.15,9.17,1215564.0,8.7603,8.7794,8.7507,8.7698,1215564.0
2017-06-02 11:50:00,9.17,9.18,9.17,9.18,825180.0,8.7698,8.7794,8.7698,8.7794,825180.0
2017-06-02 12:00:00,9.18,9.18,9.16,9.16,622140.0,8.7794,8.7794,8.7603,8.7603,622140.0
2017-06-02 12:10:00,9.17,9.18,9.16,9.18,491928.0,8.7698,8.7794,8.7603,8.7794,491928.0
2017-06-02 12:20:00,9.18,9.19,9.17,9.18,1503204.0,8.7794,8.789,8.7698,8.7794,1503204.0
2017-06-02 12:30:00,9.18,9.18,9.17,9.18,399156.0,8.7794,8.7794,8.7698,8.7794,399156.0
2017-06-02 12:40:00,9.18,9.18,9.17,9.17,712464.0,8.7794,8.7794,8.7698,8.7698,712464.0
2017-06-02 12:50:00,9.18,9.19,9.17,9.19,702624.0,8.7794,8.789,8.7698,8.789,702624.0
2017-06-02 13:00:00,9.19,9.2,9.18,9.19,795984.0,8.789,8.7985,8.7794,8.789,795984.0
2017-06-02 13:10:00,9.19,9.2,9.18,9.19,794148.0,8.789,8.7985,8.7794,8.789,794148.0
2017-06-02 13:20:00,9.19,9.21,9.19,9.21,751920.0,8.789,8.8081,8.789,8.8081,751920.0
2017-06-02 13:30:00,9.21,9.23,9.21,9.23,1155840.0,8.8081,8.8272,8.8081,8.8272,1155840.0
2017-06-02 13:40:00,9.22,9.24,9.22,9.23,589176.0,8.8177,8.8368,8.8177,8.8272,589176.0
2017-06-02 13:50:00,9.22,9.23,9.22,9.23,409692.0,8.8177,8.8272,8.8177,8.8272,409692.0
2017-06-02 14:00:00,9.23,9.23,9.22,9.23,600984.0,8.8272,8.8272,8.8177,8.8272,600984.0
2017-06-02 14:10:00,9.23,9.24,9.22,9.24,705888.0,8.8272,8.8368,8.8177,8.8368,705888.0
2017-06-02 14:20:00,9.24,9.24,9.21,9.22,706092.0,8.8368,8.8368,8.8081,8.8177,706092.0
2017-06-02 14:30:00,9.22,9.23,9.21,9.22,580692.0,8.8177,8.8272,8.8081,8.8177,580692.0
2017-06-02 14:40:00,9.22,9.23,9.22,9.23,244020.0,8.8177,8.8272,8.8177,8.8272,244020.0
2017-06-02 14:50:00,9.22,9.23,9.22,9.23,540264.0,8.8177,8.8272,8.8177,8.8272,540264.0
2017-06-02 15:00:00,9.23,9.23,9.22,9.23,1232376.0,8.8272,8.8272,8.8177,8.8272,1232376.0
2017-06-02 15:10:00,9.23,9.23,9.23,9.23,272340.0,8.8272,8.8272,8.8272,8.8272,272340.0
2017-06-02 15:20:00,9.23,9.26,9.23,9.25,1448820.0,8.8272,8.8559,8.8272,8.8464,1448820.0
2017-06-02 15:30:00,9.24,9.27,9.24,9.26,1557948.0,8.8368,8.8655,8.8368,8.8559,1557948.0
2017-06-02 15:40:00,9.26,9.27,9.23,9.24,1235868.0,8.8559,8.8655,8.8272,8.8368,1235868.0
2017-06-02 15:50:00,9.24,9.27,9.24,9.26,1984512.0,8.8368,8.8655,8.8368,8.8559,1984512.0
2017-06-05 09:30:00,9.26,9.27,9.22,9.25,2942700.0,8.8559,8.8655,8.8177,8.8464,2942700.0
2017-06-05 09:40:00,9.25,9.29,9.24,9.28,1967292.0,8.8464,8.8846,8.8368,8.875,1967292.0
2017-06-05 09:50:00,9.28,9.29,9.27,9.28,1313400.0,8.875,8.8846,8.8655,8.875,1313400.0
2017-06-05 10:00:00,9.28,9.29,9.26,9.27,1345128.0,8.875,8.8846,8.8559,8.8655,1345128.0
2017-06-05 10:10:00,9.27,9.28,9.26,9.28,1038372.0,8.8655,8.875,8.8559,8.875,1038372.0
2017-06-05 10:20:00,9.28,9.29,9.27,9.28,987696.0,8.875,8.8846,8.8655,8.875,987696.0
2017-06-05 10:30:00,9.29,9.29,9.28,9.28,692196.0,8.8846,8.8846,8.875,8.875,692196.0
2017-06-05 10:40:00,9.28,9.31,9.28,9.3,1063932.0,8.875,8.9037,8.875,8.8942,1063932.0
2017-06-05 10:50:00,9.3,9.3,9.25,9.25,625404.0,8.8942,8.8942,8.8464,8.8464,625404.0
2017-06-05 11:00:00,9.25,9.27,9.24,9.26,1754412.0,8.8464,8.8655,8.8368,8.8559,1754412.0
2017-06-05 11:10:00,9.26,9.28,9.26,9.28,478800.0,8.8559,8.875,8.8559,8.875,478800.0
2017-06-05 11:20:00,9.28,9.28,9.24,9.24,858288.0,8.875,8.875,8.8368,8.8368,858288.0
2017-06-05 11:30:00,9.24,9.25,9.24,9.25,531672.0,8.8368,8.8464,8.8368,8.8464,531672.0
2017-06-05 11:40:00,9.25,9.25,9.23,9.24,232416.0,8.8464,8.8464,8.8272,8.8368,232416.0
2017-06-05 11:50:00,9.24,9.26,9.24,9.26,398376.0,8.8368,8.8559,8.8368,8.8559,398376.0
2017-06-05 12:00:00,9.26,9.27,9.26,9.26,600552.0,8.8559,8.8655,8.8559,8.8559,600552.0
2017-06-05 12:10:00,9.26,9.27,9.26,9.27,230088.0,8.8559,8.8655,8.8559,8.8655,230088.0
2017-06-05 12:20:00,9.27,9.27,9.26,9.26,182280.0,8.8655,8.8655,8.8559,8.8559,182280.0
2017-06-05 12:30:00,9.26,9.26,9.25,9.25,234912.0,8.8559,8.8559,8.8464,8.8464,234912.0
2017-06-05 12:40:00,9.25,9.25,9.24,9.24,400032.0,8.8464,8.8464,8.8368,8.8368,400032.0
2017-06-05 12:50:00,9.24,9.24,9.24,9.24,504792.0,8.8368,8.8368,8.8368,8.8368,504792.0
2017-06-05 13:00:00,9.25,9.26,9.25,9.25,92604.0,8.8464,8.8559,8.8464,8.8464,92604.0
2017-06-05 13:10:00,9.25,9.27,9.25,9.27,407220.0,8.8464,8.8655,8.8464,8.8655,407220.0
2017-06-05 13:20:00,9.27,9.27,9.25,9.26,213108.0,8.8655,8.8655,8.8464,8.8559,213108.0
2017-06-05 13:30:00,9.26,9.26,9.25,9.25,234660.0,8.8559,8.8559,8.8464,8.8464,234660.0
2017-06-05 13:40:00,9.26,9.27,9.25,9.26,60600.0,8.8559,8.8655,8.8464,8.8559,60600.0
2017-06-05 13:50:00,9.26,9.26,9.25,9.25,161220.0,8.8559,8.8559,8.8464,8.8464,161220.0
2017-06-05 14:00:00,9.24,9.25,9.24,9.25,261924.0,8.8368,8.8464,8.8368,8.8464,261924.0
2017-06-05 14:10:00,9.25,9.26,9.25,9.26,230556.0,8.8464,8.8559,8.8464,8.8559,230556.0
2017-06-05 14:20:00,9.25,9.26,9.25,9.26,78684.0,8.8464,8.8559,8.8464,8.8559,78684.0
2017-06-05 14:30:00,9.26,9.27,9.26,9.26,123708.0,8.8559,8.8655,8.8559,8.8559,123708.0
2017-06-05 14:40:00,9.26,9.27,9.26,9.26,425916.0,8.8559,8.8655,8.8559,8.8559,425916.0
2017-06-05 14:50:00,9.26,9.27,9.26,9.26,196812.0,8.8559,8.8655,8.8559,8.8559,196812.0
2017-06-05 15:00:00,9.26,9.27,9.25,9.27,132768.0,8.8559,8.8655,8.8464,8.8655,132768.0
2017-06-05 15:10:00,9.26,9.27,9.25,9.25,334320.0,8.8559,8.8655,8.8464,8.8464,334320.0
2017-06-05 15:20:00,9.26,9.26,9.24,9.26,265944.0,8.8559,8.8559,8.8368,8.8559,265944.0
2017-06-05 15:30:00,9.26,9.27,9.26,9.27,301920.0,8.8559,8.8655,8.8559,8.8655,301920.0
2017-06-05 15:40:00,9.27,9.27,9.26,9.26,504384.0,8.8655,8.8655,8.8559,8.8559,504384.0
2017-06-05 15:50:00,9.26,9.27,9.25,9.25,1188792.0,8.8559,8.8655,8.8464,8.8464,1188792.0
2017-06-06 09:30:00,9.22,9.26,9.21,9.25,2739960.0,8.8177,8.8559,8.8081,8.8464,2739960.0
2017-06-06 09:40:00,9.24,9.28,9.23,9.28,1491624.0,8.8368,8.875,8.8272,8.875,1491624.0
2017-06-06 09:50:00,9.28,9.29,9.27,9.28,1739592.0,8.875,8.8846,8.8655,8.875,1739592.0
2017-06-06 10:00:00,9.28,9.28,9.24,9.26,949656.0,8.875,8.875,8.8368,8.8559,949656.0
2017-06-06 10:10:00,9.26,9.3,9.26,9.29,1567488.0,8.8559,8.8942,8.8559,8.8846,1567488.0
2017-06-06 10:20:00,9.29,9.3,9.28,9.29,894492.0,8.8846,8.8942,8.875,8.8846,894492.0
2017-06-06 10:30:00,9.29,9.31,9.29,9.29,1497432.0,8.8846,8.9037,8.8846,8.8846,1497432.0
2017-06-06 10:40:00,9.29,9.3,9.28,9.3,517236.0,8.8846,8.8942,8.875,8.8942,517236.0
2017-06-06 10:50:00,9.3,9.3,9.28,9.28,644220.0,8.8942,8.8942,8.875,8.875,644220.0
2017-06-06 11:00:00,9.28,9.28,9.26,9.26,885276.0,8.875,8.875,8.8559,8.8559,885276.0
2017-06-06 11:10:00,9.26,9.28,9.24,9.25,802272.0,8.8559,8.875,8.8368,8.8464,802272.0
2017-06-06 11:20:00,9.25,9.26,9.24,9.25,1084740.0,8.8464,8.8559,8.8368,8.8464,1084740.0
2017-06-06 11:30:00,9.25,9.27,9.25,9.26,707472.0,8.8464,8.8655,8.8464,8.8559,707472.0
2017-06-06 11:40:00,9.26,9.28,9.26,9.27,886416.0,8.8559,8.875,8.8559,8.8655,886416.0
2017-06-06 11:50:00,9.27,9.28,9.27,9.27,358308.0,8.8655,8.875,8.8655,8.8655,358308.0
2017-06-06 12:00:00,9.27,9.28,9.27,9.27,295308.0,8.8655,8.875,8.8655,8.8655,295308.0
2017-06-06 12:10:00,9.27,9.27,9.26,9.26,323172.0,8.8655,8.8655,8.8559,8.8559,323172.0
2017-06-06 12:20:00,9.26,9.27,9.26,9.26,730632.0,8.8559,8.8655,8.8559,8.8559,730632.0
2017-06-06 12:30:00,9.26,9.27,9.25,9.26,548880.0,8.8559,8.8655,8.8464,8.8559,548880.0
2017-06-06 12:40:00,9.26,9.27,9.25,9.27,386244.0,8.8559,8.8655,8.8464,8.8655,386244.0
2017-06-06 12:50:00,9.27,9.27,9.26,9.27,976884.0,8.8655,8.8655,8.8559,8.8655,976884.0
2017-06-06 13:00:00,9.27,9.27,9.26,9.27,49260.0,8.8655,8.8655,8.8559,8.8655,49260.0
2017-06-06 13:10:00,9.27,9.27,9.24,9.25,1366536.0,8.8655,8.8655,8.8368,8.8464,1366536.0
2017-06-06 13:20:00,9.25,9.25,9.23,9.25,929820.0,8.8464,8.8464,8.8272,8.8464,929820.0
2017-06-06 13:30:00,9.25,9.25,9.24,9.25,921360.0,8.8464,8.8464,8.8368,8.8464,921360.0
2017-06-06 13:40:00,9.25,9.25,9.24,9.24,287184.0,8.8464,8.8464,8.8368,8.8368,287184.0
2017-06-06 13:50:00,9.25,9.25,9.24,9.25,247560.0,8.8464,8.8464,8.8368,8.8464,247560.0
2017-06-06 14:00:00,9.25,9.27,9.25,9.27,543528.0,8.8464,8.8655,8.8464,8.8655,543528.0
2017-06-06 14:10:00,9.27,9.27,9.26,9.26,333420.0,8.8655,8.8655,8.8559,8.8559,333420.0
2017-06-06 14:20:00,9.26,9.27,9.26,9.26,444444.0,8.8559,8.8655,8.8559,8.8559,444444.0
2017-06-06 14:30:00,9.26,9.29,9.26,9.28,1281420.0,8.8559,8.8846,8.8559,8.875,1281420.0
2017-06-06 14:40:00,9.28,9.29,9.27,9.28,267624.0,8.875,8.8846,8.8655,8.875,267624.0
2017-06-06 14:50:00,9.28,9.29,9.27,9.28,394476.0,8.875,8.8846,8.8655,8.875,394476.0
2017-06-06 15:00:00,9.28,9.29,9.26,9.26,587724.0,8.875,8.8846,8.8559,8.8559,587724.0
2017-06-06 15:10:00,9.26,9.26,9.24,9.24,681180.0,8.8559,8.8559,8.8368,8.8368,681180.0
2017-06-06 15:20:00,9.24,9.24,9.17,9.18,1906716.0,8.8368,8.8368,8.7698,8.7794,1906716.0
2017-06-06 15:30:00,9.18,9.18,9.11,9.15,2851176.0,8.7794,8.7794,8.7125,8.7507,2851176.0
2017-06-06 15:40:00,9.15,9.16,9.13,9.13,1932840.0,8.7507,8.7603,8.7316,8.7316,1932840.0
2017-06-06 15:50:00,9.13,9.17,9.13,9.15,1498704.0,8.7316,8.7698,8.7316,8.7507,1498704.0
2017-06-07 09:30:00,9.22,9.26,9.21,9.26,3890040.0,8.8177,8.8559,8.8081,8.8559,3890040.0
2017-06-07 09:40:00,9.26,9.26,9.23,9.23,1582380.0,8.8559,8.8559,8.8272,8.8272,1582380.0
2017-06-07 09:50:00,9.23,9.24,9.18,9.23,2019660.0,8.8272,8.8368,8.7794,8.8272,2019660.0
2017-06-07 10:00:00,9.23,9.25,9.23,9.24,1136196.0,8.8272,8.8464,8.8272,8.8368,1136196.0
2017-06-07 10:10:00,9.24,9.24,9.22,9.23,571212.0,8.8368,8.8368,8.8177,8.8272,571212.0
2017-06-07 10:20:00,9.23,9.23,9.2,9.2,1550496.0,8.8272,8.8272,8.7985,8.7985,1550496.0
2017-06-07 10:30:00,9.2,9.23,9.19,9.19,1090968.0,8.7985,8.8272,8.789,8.789,1090968.0
2017-06-07 10:40:00,9.19,9.21,9.15,9.2,2245308.0,8.789,8.8081,8.7507,8.7985,2245308.0
2017-06-07 10:50:00,9.2,9.21,9.19,9.21,521916.0,8.7985,8.8081,8.789,8.8081,521916.0
2017-06-07 11:00:00,9.21,9.23,9.2,9.23,628980.0,8.8081,8.8272,8.7985,8.8272,628980.0
2017-06-07 11:10:00,9.24,9.24,9.22,9.22,431136.0,8.8368,8.8368,8.8177,8.8177,431136.0
2017-06-07 11:20:00,9.22,9.24,9.2,9.21,194112.0,8.8177,8.8368,8.7985,8.8081,194112.0
2017-06-07 11:30:00,9.21,9.22,9.2,9.21,359604.0,8.8081,8.8177,8.7985,8.8081,359604.0
2017-06-07 11:40:00,9.21,9.22,9.21,9.21,259980.0,8.8081,8.8177,8.8081,8.8081,259980.0
2017-06-07 11:50:00,9.21,9.23,9.21,9.22,332820.0,8.8081,8.8272,8.8081,8.8177,332820.0
2017-06-07 12:00:00,9.22,9.22,9.19,9.19,982944.0,8.8177,8.8177,8.789,8.789,982944.0
2017-06-07 12:10:00,9.19,9.2,9.18,9.19,819072.0,8.789,8.7985,8.7794,8.789,819072.0
2017-06-07 12:20:00,9.19,9.19,9.19,9.19,131220.0,8.789,8.789,8.789,8.789,131220.0
2017-06-07 12:30:00,9.19,9.19,9.18,9.18,707136.0,8.789,8.789,8.7794,8.7794,707136.0
2017-06-07 12:40:00,9.18,9.18,9.12,9.13,1138500.0,8.7794,8.7794,8.722,8.7316,1138500.0
2017-06-07 12:50:00,9.14,9.14,9.1,9.14,867300.0,8.7412,8.7412,8.7029,8.7412,867300.0
2017-06-07 13:00:00,9.14,9.16,9.13,9.14,411012.0,8.7412,8.7603,8.7316,8.7412,411012.0
2017-06-07 13:10:00,9.14,9.16,9.14,9.15,656856.0,8.7412,8.7603,8.7412,8.7507,656856.0
2017-06-07 13:20:00,9.15,9.18,9.14,9.17,728652.0,8.7507,8.7794,8.7412,8.7698,728652.0
2017-06-07 13:30:00,9.17,9.17,9.17,9.17,401304.0,8.7698,8.7698,8.7698,8.7698,401304.0
2017-06-07 13:40:00,9.17,9.19,9.17,9.19,241716.0,8.7698,8.789,8.7698,8.789,241716.0
2017-06-07 13:50:00,9.19,9.21,9.17,9.2,1537464.0,8.789,8.8081,8.7698,8.7985,1537464.0
2017-06-07 14:00:00,9.2,9.25,9.19,9.23,1305048.0,8.7985,8.8464,8.789,8.8272,1305048.0
2017-06-07 14:10:00,9.23,9.24,9.21,9.22,651636.0,8.8272,8.8368,8.8081,8.8177,651636.0
2017-06-07 14:20:00,9.22,9.23,9.21,9.22,598728.0,8.8177,8.8272,8.8081,8.8177,598728.0
2017-06-07 14:30:00,9.22,9.23,9.22,9.22,173760.0,8.8177,8.8272,8.8177,8.8177,173760.0
2017-06-07 14:40:00,9.22,9.24,9.21,9.23,603468.0,8.8177,8.8368,8.8081,8.8272,603468.0
2017-06-07 14:50:00,9.23,9.24,9.23,9.24,574572.0,8.8272,8.8368,8.8272,8.8368,574572.0
2017-06-07 15:00:00,9.23,9.24,9.22,9.23,1086744.0,8.8272,8.8368,8.8177,8.8272,1086744.0
2017-06-07 15:10:00,9.23,9.23,9.22,9.22,804576.0,8.8272,8.8272,8.8177,8.8177,804576.0
2017-06-07 15:20:00,9.22,9.24,9.22,9.24,1187928.0,8.8177,8.8368,8.8177,8.8368,1187928.0
2017-06-07 15:30:00,9.23,9.24,9.23,9.23,1716744.0,8.8272,8.8368,8.8272,8.8272,1716744.0
2017-06-07 15:40:00,9.23,9.27,9.23,9.27,1986228.0,8.8272,8.8655,8.8272,8.8655,1986228.0
2017-06-07 15:50:00,9.27,9.28,9.24,9.25,2158908.0,8.8655,8.875,8.8368,8.8464,2158908.0
2017-06-08 09:30:00,9.31,9.32,9.21,9.24,3002856.0,8.9037,8.9133,8.8081,8.8368,3002856.0
2017-06-08 09:40:00,9.24,9.27,9.19,9.2,1576212.0,8.8368,8.8655,8.789,8.7985,1576212.0
2017-06-08 09:50:00,9.2,9.21,9.17,9.2,1900716.0,8.7985,8.8081,8.7698,8.7985,1900716.0
2017-06-08 10:00:00,9.2,9.22,9.18,9.19,1954092.0,8.7985,8.8177,8.7794,8.789,1954092.0
2017-06-08 10:10:00,9.19,9.2,9.16,9.18,1763712.0,8.789,8.7985,8.7603,8.7794,1763712.0
2017-06-08 10:20:00,9.18,9.18,9.13,9.15,1818972.0,8.7794,8.7794,8.7316,8.7507,1818972.0
2017-06-08 10:30:00,9.16,9.23,9.16,9.22,1596036.0,8.7603,8.8272,8.7603,8.8177,1596036.0
2017-06-08 10:40:00,9.22,9.22,9.19,9.21,934476.0,8.8177,8.8177,8.789,8.8081,934476.0
2017-06-08 10:50:00,9.21,9.22,9.2,9.21,774216.0,8.8081,8.8177,8.7985,8.8081,774216.0
2017-06-08 11:00:00,9.22,9.25,9.22,9.25,1509864.0,8.8177,8.8464,8.8177,8.8464,1509864.0
2017-06-08 11:10:00,9.25,9.26,9.23,9.25,1166544.0,8.8464,8.8559,8.8272,8.8464,1166544.0
2017-06-08 11:20:00,9.26,9.27,9.22,9.23,994800.0,8.8559,8.8655,8.8177,8.8272,994800.0
2017-06-08 11:30:00,9.23,9.24,9.21,9.23,828864.0,8.8272,8.8368,8.8081,8.8272,828864.0
2017-06-08 11:40:00,9.24,9.24,9.21,9.23,1113204.0,8.8368,8.8368,8.8081,8.8272,1113204.0
2017-06-08 11:50:00,9.23,9.25,9.23,9.25,1025196.0,8.8272,8.8464,8.8272,8.8464,1025196.0
2017-06-08 12:00:00,9.25,9.26,9.24,9.25,617460.0,8.8464,8.8559,8.8368,8.8464,617460.0
2017-06-08 12:10:00,9.25,9.27,9.24,9.27,889860.0,8.8464,8.8655,8.8368,8.8655,889860.0
2017-06-08 12:20:00,9.27,9.27,9.24,9.24,527220.0,8.8655,8.8655,8.8368,8.8368,527220.0
2017-06-08 12:30:00,9.24,9.25,9.23,9.23,447660.0,8.8368,8.8464,8.8272,8.8272,447660.0
2017-06-08 12:40:00,9.23,9.24,9.23,9.24,681168.0,8.8272,8.8368,8.8272,8.8368,681168.0
2017-06-08 12:50:00,9.24,9.25,9.23,9.25,420156.0,8.8368,8.8464,8.8272,8.8464,420156.0
2017-06-08 13:00:00,9.25,9.25,9.24,9.25,396180.0,8.8464,8.8464,8.8368,8.8464,396180.0
2017-06-08 13:10:00,9.25,9.25,9.23,9.23,929088.0,8.8464,8.8464,8.8272,8.8272,929088.0
2017-06-08 13:20:00,9.23,9.23,9.19,9.2,1436916.0,8.8272,8.8272,8.789,8.7985,1436916.0
2017-06-08 13:30:00,9.2,9.21,9.19,9.2,709944.0,8.7985,8.8081,8.789,8.7985,709944.0
2017-06-08 13:40:00,9.2,9.22,9.2,9.22,458364.0,8.7985,8.8177,8.7985,8.8177,458364.0
2017-06-08 13:50:00,9.22,9.24,9.22,9.24,487296.0,8.8177,8.8368,8.8177,8.8368,487296.0
2017-06-08 14:00:00,9.24,9.24,9.22,9.23,444120.0,8.8368,8.8368,8.8177,8.8272,444120.0
2017-06-08 14:10:00,9.23,9.23,9.2,9.21,901332.0,8.8272,8.8272,8.7985,8.8081,901332.0
2017-06-08 14:20:00,9.21,9.21,9.18,9.19,1480656.0,8.8081,8.8081,8.7794,8.789,1480656.0
2017-06-08 14:30:00,9.19,9.21,9.19,9.21,369204.0,8.789,8.8081,8.789,8.8081,369204.0
2017-06-08 14:40:00,9.21,9.21,9.18,9.18,891024.0,8.8081,8.8081,8.7794,8.7794,891024.0
2017-06-08 14:50:00,9.19,9.2,9.17,9.19,367608.0,8.789,8.7985,8.7698,8.789,367608.0
2017-06-08 15:00:00,9.19,9.22,9.19,9.21,862968.0,8.789,8.8177,8.789,8.8081,862968.0
2017-06-08 15:10:00,9.21,9.23,9.21,9.23,643500.0,8.8081,8.8272,8.8081,8.8272,643500.0
2017-06-08 15:20:00,9.23,9.24,9.22,9.23,1497792.0,8.8272,8.8368,8.8177,8.8272,1497792.0
2017-06-08 15:30:00,9.24,9.26,9.22,9.25,947664.0,8.8368,8.8559,8.8177,8.8464,947664.0
2017-06-08 15:40:00,9.26,9.27,9.26,9.27,1022700.0,8.8559,8.8655,8.8559,8.8655,1022700.0
2017-06-08 15:50:00,9.27,9.3,9.27,9.28,3389436.0,8.8655,8.8942,8.8655,8.875,3389436.0
2017-06-09 09:30:00,9.31,9.32,9.25,9.26,3719784.0,8.9037,8.9133,8.8464,8.8559,3719784.0
2017-06-09 09:40:00,9.26,9.32,9.25,9.31,1680000.0,8.8559,8.9133,8.8464,8.9037,1680000.0
2017-06-09 09:50:00,9.31,9.31,9.27,9.29,1810812.0,8.9037,8.9037,8.8655,8.8846,1810812.0
2017-06-09 10:00:00,9.29,9.33,9.28,9.33,1420356.0,8.8846,8.9229,8.875,8.9229,1420356.0
2017-06-09 10:10:00,9.32,9.34,9.32,9.34,1908312.0,8.9133,8.9324,8.9133,8.9324,1908312.0
2017-06-09 10:20:00,9.34,9.34,9.33,9.33,871992.0,8.9324,8.9324,8.9229,8.9229,871992.0
2017-06-09 10:30:00,9.34,9.34,9.32,9.33,942768.0,8.9324,8.9324,8.9133,8.9229,942768.0
2017-06-09 10:40:00,9.33,9.33,9.31,9.32,725328.0,8.9229,8.9229,8.9037,8.9133,725328.0
2017-06-09 10:50:00,9.31,9.31,9.29,9.29,1216404.0,8.9037,8.9037,8.8846,8.8846,1216404.0
2017-06-09 11:00:00,9.29,9.31,9.28,9.29,928692.0,8.8846,8.9037,8.875,8.8846,928692.0
2017-06-09 11:10:00,9.3,9.3,9.25,9.25,1515948.0,8.8942,8.8942,8.8464,8.8464,1515948.0
2017-06-09 11:20:00,9.25,9.26,9.19,9.21,2923260.0,8.8464,8.8559,8.789,8.8081,2923260.0
2017-06-09 11:30:00,9.21,9.24,9.19,9.2,2317860.0,8.8081,8.8368,8.789,8.7985,2317860.0
2017-06-09 11:40:00,9.2,9.23,9.2,9.2,1023012.0,8.7985,8.8272,8.7985,8.7985,1023012.0
2017-06-09 11:50:00,9.2,9.21,9.17,9.18,1458984.0,8.7985,8.8081,8.7698,8.7794,1458984.0
2017-06-09 12:00:00,9.18,9.18,9.14,9.15,3367056.0,8.7794,8.7794,8.7412,8.7507,3367056.0
2017-06-09 12:10:00,9.15,9.15,9.02,9.04,5745012.0,8.7507,8.7507,8.6264,8.6455,5745012.0
2017-06-09 12:20:00,9.04,9.06,9.0,9.02,3270036.0,8.6455,8.6646,8.6073,8.6264,3270036.0
2017-06-09 12:30:00,9.03,9.04,8.94,8.96,3559932.0,8.636,8.6455,8.5499,8.569,3559932.0
2017-06-09 12:40:00,8.96,8.99,8.93,8.96,3616272.0,8.569,8.5977,8.5403,8.569,3616272.0
2017-06-09 12:50:00,8.97,9.01,8.96,8.99,1743360.0,8.5786,8.6168,8.569,8.5977,1743360.0
2017-06-09 13:00:00,8.99,9.0,8.92,8.93,1274964.0,8.5977,8.6073,8.5308,8.5403,1274964.0
2017-06-09 13:10:00,8.92,8.92,8.8,8.84,3965400.0,8.5308,8.5308,8.416,8.4542,3965400.0
2017-06-09 13:20:00,8.84,8.89,8.83,8.88,1527216.0,8.4542,8.5021,8.4447,8.4925,1527216.0
2017-06-09 13:30:00,8.88,8.88,8.72,8.75,3673512.0,8.4925,8.4925,8.3395,8.3682,3673512.0
2017-06-09 13:40:00,8.75,8.79,8.72,8.74,2193612.0,8.3682,8.4064,8.3395,8.3586,2193612.0
2017-06-09 13:50:00,8.74,8.78,8.66,8.66,2786064.0,8.3586,8.3969,8.2821,8.2821,2786064.0
2017-06-09 14:00:00,8.66,8.74,8.65,8.69,2278704.0,8.2821,8.3586,8.2725,8.3108,2278704.0
2017-06-09 14:10:00,8.69,8.73,8.65,8.71,1505964.0,8.3108,8.349,8.2725,8.3299,1505964.0
2017-06-09 14:20:00,8.71,8.73,8.66,8.67,1588272.0,8.3299,8.349,8.2821,8.2917,1588272.0
2017-06-09 14:30:00,8.67,8.69,8.54,8.62,4601724.0,8.2917,8.3108,8.1673,8.2438,4601724.0
2017-06-09 14:40:00,8.62,8.62,8.28,8.28,7460340.0,8.2438,8.2438,7.9187,7.9187,7460340.0
2017-06-09 14:50:00,8.27,8.49,8.22,8.45,6530820.0,7.9091,8.1195,7.8613,8.0813,6530820.0
2017-06-09 15:00:00,8.45,8.58,8.45,8.57,4822464.0,8.0813,8.2056,8.0813,8.196,4822464.0
2017-06-09 15:10:00,8.57,8.65,8.56,8.63,3541476.0,8.196,8.2725,8.1865,8.2534,3541476.0
2017-06-09 15:20:00,8.63,8.66,8.6,8.65,3342468.0,8.2534,8.2821,8.2247,8.2725,3342468.0
2017-06-09 15:30:00,8.65,8.65,8.55,8.55,2289300.0,8.2725,8.2725,8.1769,8.1769,2289300.0
2017-06-09 15:40:00,8.55,8.55,8.45,8.47,4605324.0,8.1769,8.1769,8.0813,8.1004,4605324.0
2017-06-09 15:50:00,8.48,8.6,8.48,8.58,5088036.0,8.11,8.2247,8.11,8.2056,5088036.0
2017-06-12 09:30:00,8.37,8.41,8.21,8.22,11933748.0,8.0048,8.043,7.8517,7.8613,11933748.0
2017-06-12 09:40:00,8.22,8.32,8.16,8.19,8914620.0,7.8613,7.9569,7.8039,7.8326,8914620.0
2017-06-12 09:50:00,8.19,8.22,8.12,8.2,5551140.0,7.8326,7.8613,7.7657,7.8422,5551140.0
2017-06-12 10:00:00,8.21,8.28,8.17,8.19,3224364.0,7.8517,7.9187,7.8135,7.8326,3224364.0
2017-06-12 10:10:00,8.2,8.32,8.2,8.32,3977784.0,7.8422,7.9569,7.8422,7.9569,3977784.0
2017-06-12 10:20:00,8.32,8.36,8.26,8.26,4044816.0,7.9569,7.9952,7.8996,7.8996,4044816.0
2017-06-12 10:30:00,8.26,8.33,8.23,8.32,3801600.0,7.8996,7.9665,7.8709,7.9569,3801600.0
2017-06-12 10:40:00,8.32,8.37,8.3,8.35,2748912.0,7.9569,8.0048,7.9378,7.9856,2748912.0
2017-06-12 10:50:00,8.35,8.39,8.32,8.36,2074572.0,7.9856,8.0239,7.9569,7.9952,2074572.0
2017-06-12 11:00:00,8.35,8.4,8.34,8.38,1245276.0,7.9856,8.0334,7.9761,8.0143,1245276.0
2017-06-12 11:10:00,8.38,8.46,8.37,8.44,2651184.0,8.0143,8.0908,8.0048,8.0717,2651184.0
2017-06-12 11:20:00,8.45,8.49,8.4,8.45,2560956.0,8.0813,8.1195,8.0334,8.0813,2560956.0
2017-06-12 11:30:00,8.45,8.48,8.42,8.43,2284596.0,8.0813,8.11,8.0526,8.0621,2284596.0
2017-06-12 11:40:00,8.43,8.45,8.37,8.37,2534088.0,8.0621,8.0813,8.0048,8.0048,2534088.0
2017-06-12 11:50:00,8.37,8.39,8.35,8.38,851868.0,8.0048,8.0239,7.9856,8.0143,851868.0
2017-06-12 12:00:00,8.38,8.4,8.35,8.36,694404.0,8.0143,8.0334,7.9856,7.9952,694404.0
2017-06-12 12:10:00,8.36,8.39,8.36,8.39,270288.0,7.9952,8.0239,7.9952,8.0239,270288.0
2017-06-12 12:20:00,8.4,8.4,8.3,8.31,1416432.0,8.0334,8.0334,7.9378,7.9474,1416432.0
2017-06-12 12:30:00,8.31,8.35,8.31,8.35,473772.0,7.9474,7.9856,7.9474,7.9856,473772.0
2017-06-12 12:40:00,8.35,8.35,8.31,8.33,299604.0,7.9856,7.9856,7.9474,7.9665,299604.0
2017-06-12 12:50:00,8.33,8.33,8.28,8.29,426840.0,7.9665,7.9665,7.9187,7.9282,426840.0
2017-06-12 13:00:00,8.29,8.3,8.27,8.29,495096.0,7.9282,7.9378,7.9091,7.9282,495096.0
2017-06-12 13:10:00,8.28,8.35,8.28,8.34,681336.0,7.9187,7.9856,7.9187,7.9761,681336.0
2017-06-12 13:20:00,8.34,8.37,8.34,8.37,516396.0,7.9761,8.0048,7.9761,8.0048,516396.0
2017-06-12 13:30:00,8.37,8.38,8.34,8.34,382008.0,8.0048,8.0143,7.9761,7.9761,382008.0
2017-06-12 13:40:00,8.35,8.36,8.33,8.34,108324.0,7.9856,7.9952,7.9665,7.9761,108324.0
2017-06-12 13:50:00,8.33,8.35,8.3,8.3,572172.0,7.9665,7.9856,7.9378,7.9378,572172.0
2017-06-12 14:00:00,8.3,8.33,8.29,8.32,403908.0,7.9378,7.9665,7.9282,7.9569,403908.0
2017-06-12 14:10:00,8.32,8.36,8.31,8.35,231732.0,7.9569,7.9952,7.9474,7.9856,231732.0
2017-06-12 14:20:00,8.34,8.37,8.33,8.34,525468.0,7.9761,8.0048,7.9665,7.9761,525468.0
2017-06-12 14:30:00,8.33,8.41,8.33,8.4,1100700.0,7.9665,8.043,7.9665,8.0334,1100700.0
2017-06-12 14:40:00,8.4,8.44,8.39,8.4,1343316.0,8.0334,8.0717,8.0239,8.0334,1343316.0
2017-06-12 14:50:00,8.4,8.41,8.37,8.38,556080.0,8.0334,8.043,8.0048,8.0143,556080.0
2017-06-12 15:00:00,8.37,8.41,8.35,8.41,684780.0,8.0048,8.043,7.9856,8.043,684780.0
2017-06-12 15:10:00,8.41,8.41,8.39,8.4,358860.0,8.043,8.043,8.0239,8.0334,358860.0
2017-06-12 15:20:00,8.39,8.41,8.34,8.35,732384.0,8.0239,8.043,7.9761,7.9856,732384.0
2017-06-12 15:30:00,8.35,8.4,8.35,8.38,382032.0,7.9856,8.0334,7.9856,8.0143,382032.0
2017-06-12 15:40:00,8.38,8.39,8.35,8.37,597576.0,8.0143,8.0239,7.9856,8.0048,597576.0
2017-06-12 15:50:00,8.37,8.45,8.37,8.45,2832948.0,8.0048,8.0813,8.0048,8.0813,2832948.0
2017-06-13 09:30:00,8.58,8.65,8.58,8.64,7932528.0,8.2056,8.2725,8.2056,8.263,7932528.0
2017-06-13 09:40:00,8.63,8.68,8.63,8.67,4490988.0,8.2534,8.3012,8.2534,8.2917,4490988.0
2017-06-13 09:50:00,8.67,8.68,8.62,8.64,2266728.0,8.2917,8.3012,8.2438,8.263,2266728.0
2017-06-13 10:00:00,8.64,8.64,8.59,8.61,1927308.0,8.263,8.263,8.2152,8.2343,1927308.0
2017-06-13 10:10:00,8.61,8.62,8.57,8.58,2514156.0,8.2343,8.2438,8.196,8.2056,2514156.0
2017-06-13 10:20:00,8.58,8.6,8.56,8.58,1589436.0,8.2056,8.2247,8.1865,8.2056,1589436.0
2017-06-13 10:30:00,8.58,8.64,8.58,8.63,1196244.0,8.2056,8.263,8.2056,8.2534,1196244.0
2017-06-13 10:40:00,8.63,8.63,8.54,8.57,2160312.0,8.2534,8.2534,8.1673,8.196,2160312.0
2017-06-13 10:50:00,8.57,8.57,8.48,8.49,2425668.0,8.196,8.196,8.11,8.1195,2425668.0
2017-06-13 11:00:00,8.48,8.53,8.45,8.52,2648988.0,8.11,8.1578,8.0813,8.1482,2648988.0
2017-06-13 11:10:00,8.52,8.56,8.52,8.56,1231272.0,8.1482,8.1865,8.1482,8.1865,1231272.0
2017-06-13 11:20:00,8.56,8.57,8.54,8.55,1236660.0,8.1865,8.196,8.1673,8.1769,1236660.0
2017-06-13 11:30:00,8.55,8.56,8.52,8.52,573816.0,8.1769,8.1865,8.1482,8.1482,573816.0
2017-06-13 11:40:00,8.52,8.59,8.52,8.58,806256.0,8.1482,8.2152,8.1482,8.2056,806256.0
2017-06-13 11:50:00,8.58,8.6,8.57,8.6,586596.0,8.2056,8.2247,8.196,8.2247,586596.0
2017-06-13 12:00:00,8.6,8.61,8.58,8.6,1353084.0,8.2247,8.2343,8.2056,8.2247,1353084.0
2017-06-13 12:10:00,8.6,8.61,8.59,8.6,709920.0,8.2247,8.2343,8.2152,8.2247,709920.0
2017-06-13 12:20:00,8.6,8.6,8.57,8.58,614232.0,8.2247,8.2247,8.196,8.2056,614232.0
2017-06-13 12:30:00,8.58,8.61,8.57,8.61,1278144.0,8.2056,8.2343,8.196,8.2343,1278144.0
2017-06-13 12:40:00,8.61,8.63,8.61,8.63,1169148.0,8.2343,8.2534,8.2343,8.2534,1169148.0
2017-06-13 12:50:00,8.63,8.63,8.62,8.63,794004.0,8.2534,8.2534,8.2438,8.2534,794004.0
2017-06-13 13:00:00,8.63,8.63,8.6,8.6,1145208.0,8.2534,8.2534,8.2247,8.2247,1145208.0
2017-06-13 13:10:00,8.6,8.63,8.6,8.63,1393536.0,8.2247,8.2534,8.2247,8.2534,1393536.0
2017-06-13 13:20:00,8.63,8.63,8.62,8.63,970620.0,8.2534,8.2534,8.2438,8.2534,970620.0
2017-06-13 13:30:00,8.63,8.63,8.61,8.63,549180.0,8.2534,8.2534,8.2343,8.2534,549180.0
2017-06-13 13:40:00,8.63,8.63,8.57,8.58,1390848.0,8.2534,8.2534,8.196,8.2056,1390848.0
2017-06-13 13:50:00,8.58,8.61,8.57,8.6,631992.0,8.2056,8.2343,8.196,8.2247,631992.0
2017-06-13 14:00:00,8.6,8.62,8.6,8.62,1053936.0,8.2247,8.2438,8.2247,8.2438,1053936.0
2017-06-13 14:10:00,8.62,8.62,8.6,8.6,447192.0,8.2438,8.2438,8.2247,8.2247,447192.0
2017-06-13 14:20:00,8.61,8.61,8.59,8.6,628512.0,8.2343,8.2343,8.2152,8.2247,628512.0
2017-06-13 14:30:00,8.6,8.62,8.59,8.62,953844.0,8.2247,8.2438,8.2152,8.2438,953844.0
2017-06-13 14:40:00,8.62,8.62,8.61,8.62,438816.0,8.2438,8.2438,8.2343,8.2438,438816.0
2017-06-13 14:50:00,8.62,8.63,8.6,8.62,661788.0,8.2438,8.2534,8.2247,8.2438,661788.0
2017-06-13 15:00:00,8.62,8.62,8.61,8.62,805908.0,8.2438,8.2438,8.2343,8.2438,805908.0
2017-06-13 15:10:00,8.61,8.62,8.61,8.61,649560.0,8.2343,8.2438,8.2343,8.2343,649560.0
2017-06-13 15:20:00,8.62,8.66,8.62,8.66,2048724.0,8.2438,8.2821,8.2438,8.2821,2048724.0
2017-06-13 15:30:00,8.66,8.68,8.64,8.67,1740024.0,8.2821,8.3012,8.263,8.2917,1740024.0
2017-06-13 15:40:00,8.67,8.67,8.65,8.66,1031076.0,8.2917,8.2917,8.2725,8.2821,1031076.0
2017-06-13 15:50:00,8.66,8.66,8.62,8.64,1555776.0,8.2821,8.2821,8.2438,8.263,1555776.0
2017-06-14 09:30:00,8.75,8.75,8.65,8.66,3706944.0,8.3682,8.3682,8.2725,8.2821,3706944.0
2017-06-14 09:40:00,8.66,8.72,8.64,8.7,2848572.0,8.2821,8.3395,8.263,8.3204,2848572.0
2017-06-14 09:50:00,8.71,8.73,8.68,8.71,2255988.0,8.3299,8.349,8.3012,8.3299,2255988.0
2017-06-14 10:00:00,8.71,8.73,8.68,8.7,1105032.0,8.3299,8.349,8.3012,8.3204,1105032.0
2017-06-14 10:10:00,8.71,8.71,8.63,8.66,2782692.0,8.3299,8.3299,8.2534,8.2821,2782692.0
2017-06-14 10:20:00,8.67,8.67,8.64,8.64,1442700.0,8.2917,8.2917,8.263,8.263,1442700.0
2017-06-14 10:30:00,8.65,8.69,8.63,8.68,2171928.0,8.2725,8.3108,8.2534,8.3012,2171928.0
2017-06-14 10:40:00,8.68,8.7,8.66,8.68,1070796.0,8.3012,8.3204,8.2821,8.3012,1070796.0
2017-06-14 10:50:00,8.68,8.71,8.65,8.67,1719228.0,8.3012,8.3299,8.2725,8.2917,1719228.0
2017-06-14 11:00:00,8.67,8.67,8.65,8.67,608520.0,8.2917,8.2917,8.2725,8.2917,608520.0
2017-06-14 11:10:00,8.67,8.7,8.66,8.7,598116.0,8.2917,8.3204,8.2821,8.3204,598116.0
2017-06-14 11:20:00,8.7,8.71,8.68,8.69,705504.0,8.3204,8.3299,8.3012,8.3108,705504.0
2017-06-14 11:30:00,8.69,8.7,8.68,8.69,291660.0,8.3108,8.3204,8.3012,8.3108,291660.0
2017-06-14 11:40:00,8.68,8.72,8.68,8.71,791604.0,8.3012,8.3395,8.3012,8.3299,791604.0
2017-06-14 11:50:00,8.71,8.73,8.71,8.73,465312.0,8.3299,8.349,8.3299,8.349,465312.0
2017-06-14 12:00:00,8.72,8.73,8.72,8.72,541620.0,8.3395,8.349,8.3395,8.3395,541620.0
2017-06-14 12:10:00,8.72,8.72,8.66,8.67,999804.0,8.3395,8.3395,8.2821,8.2917,999804.0
2017-06-14 12:20:00,8.67,8.69,8.66,8.68,810192.0,8.2917,8.3108,8.2821,8.3012,810192.0
2017-06-14 12:30:00,8.68,8.7,8.67,8.7,751488.0,8.3012,8.3204,8.2917,8.3204,751488.0
2017-06-14 12:40:00,8.7,8.71,8.7,8.71,663432.0,8.3204,8.3299,8.3204,8.3299,663432.0
2017-06-14 12:50:00,8.71,8.71,8.67,8.67,954480.0,8.3299,8.3299,8.2917,8.2917,954480.0
2017-06-14 13:00:00,8.68,8.7,8.67,8.69,787188.0,8.3012,8.3204,8.2917,8.3108,787188.0
2017-06-14 13:10:00,8.69,8.7,8.69,8.7,861396.0,8.3108,8.3204,8.3108,8.3204,861396.0
2017-06-14 13:20:00,8.7,8.7,8.69,8.69,703668.0,8.3204,8.3204,8.3108,8.3108,703668.0
2017-06-14 13:30:00,8.69,8.7,8.68,8.69,583164.0,8.3108,8.3204,8.3012,8.3108,583164.0
2017-06-14 13:40:00,8.69,8.69,8.67,8.69,652488.0,8.3108,8.3108,8.2917,8.3108,652488.0
2017-06-14 13:50:00,8.68,8.69,8.65,8.67,435744.0,8.3012,8.3108,8.2725,8.2917,435744.0
2017-06-14 14:00:00,8.67,8.74,8.63,8.71,3068724.0,8.2917,8.3586,8.2534,8.3299,3068724.0
2017-06-14 14:10:00,8.71,8.72,8.61,8.65,3188892.0,8.3299,8.3395,8.2343,8.2725,3188892.0
2017-06-14 14:20:00,8.63,8.66,8.63,8.66,1921536.0,8.2534,8.2821,8.2534,8.2821,1921536.0
2017-06-14 14:30:00,8.65,8.66,8.58,8.6,3482772.0,8.2725,8.2821,8.2056,8.2247,3482772.0
2017-06-14 14:40:00,8.6,8.6,8.44,8.46,5335716.0,8.2247,8.2247,8.0717,8.0908,5335716.0
2017-06-14 14:50:00,8.47,8.54,8.46,8.48,2211660.0,8.1004,8.1673,8.0908,8.11,2211660.0
2017-06-14 15:00:00,8.48,8.5,8.44,8.44,1607352.0,8.11,8.1291,8.0717,8.0717,1607352.0
2017-06-14 15:10:00,8.44,8.44,8.33,8.37,4827432.0,8.0717,8.0717,7.9665,8.0048,4827432.0
2017-06-14 15:20:00,8.37,8.44,8.35,8.43,1785852.0,8.0048,8.0717,7.9856,8.0621,1785852.0
2017-06-14 15:30:00,8.43,8.48,8.4,8.48,1822848.0,8.0621,8.11,8.0334,8.11,1822848.0
2017-06-14 15:40:00,8.48,8.52,8.46,8.52,1367628.0,8.11,8.1482,8.0908,8.1482,1367628.0
2017-06-14 15:50:00,8.52,8.55,8.5,8.53,2630184.0,8.1482,8.1769,8.1291,8.1578,2630184.0
2017-06-15 09:30:00,8.27,8.31,8.24,8.29,5496144.0,7.9091,7.9474,7.8804,7.9282,5496144.0
2017-06-15 09:40:00,8.29,8.3,8.14,8.18,6997092.0,7.9282,7.9378,7.7848,7.823,6997092.0
2017-06-15 09:50:00,8.18,8.23,8.18,8.23,2584620.0,7.823,7.8709,7.823,7.8709,2584620.0
2017-06-15 10:00:00,8.23,8.26,8.18,8.21,2226420.0,7.8709,7.8996,7.823,7.8517,2226420.0
2017-06-15 10:10:00,8.21,8.21,8.16,8.18,1575768.0,7.8517,7.8517,7.8039,7.823,1575768.0
2017-06-15 10:20:00,8.18,8.18,8.12,8.16,3262884.0,7.823,7.823,7.7657,7.8039,3262884.0
2017-06-15 10:30:00,8.16,8.21,8.14,8.2,1727232.0,7.8039,7.8517,7.7848,7.8422,1727232.0
2017-06-15 10:40:00,8.2,8.23,8.18,8.23,1060356.0,7.8422,7.8709,7.823,7.8709,1060356.0
2017-06-15 10:50:00,8.23,8.26,8.19,8.25,1529640.0,7.8709,7.8996,7.8326,7.89,1529640.0
2017-06-15 11:00:00,8.25,8.27,8.23,8.24,1278636.0,7.89,7.9091,7.8709,7.8804,1278636.0
2017-06-15 11:10:00,8.23,8.3,8.23,8.29,1172472.0,7.8709,7.9378,7.8709,7.9282,1172472.0
2017-06-15 11:20:00,8.29,8.31,8.27,8.3,1248012.0,7.9282,7.9474,7.9091,7.9378,1248012.0
2017-06-15 11:30:00,8.31,8.32,8.28,8.29,925032.0,7.9474,7.9569,7.9187,7.9282,925032.0
2017-06-15 11:40:00,8.29,8.3,8.27,8.28,1104996.0,7.9282,7.9378,7.9091,7.9187,1104996.0
2017-06-15 11:50:00,8.27,8.28,8.25,8.25,813324.0,7.9091,7.9187,7.89,7.89,813324.0
2017-06-15 12:00:00,8.26,8.28,8.24,8.27,347100.0,7.8996,7.9187,7.8804,7.9091,347100.0
2017-06-15 12:10:00,8.27,8.3,8.26,8.3,1339872.0,7.9091,7.9378,7.8996,7.9378,1339872.0
2017-06-15 12:20:00,8.3,8.3,8.28,8.29,728364.0,7.9378,7.9378,7.9187,7.9282,728364.0
2017-06-15 12:30:00,8.29,8.29,8.27,8.29,537372.0,7.9282,7.9282,7.9091,7.9282,537372.0
2017-06-15 12:40:00,8.28,8.32,8.28,8.31,1005360.0,7.9187,7.9569,7.9187,7.9474,1005360.0
2017-06-15 12:50:00,8.3,8.35,8.3,8.34,2034432.0,7.9378,7.9856,7.9378,7.9761,2034432.0
2017-06-15 13:00:00,8.34,8.34,8.33,8.33,1685100.0,7.9761,7.9761,7.9665,7.9665,1685100.0
2017-06-15 13:10:00,8.33,8.37,8.33,8.35,1770192.0,7.9665,8.0048,7.9665,7.9856,1770192.0
2017-06-15 13:20:00,8.35,8.35,8.31,8.32,801744.0,7.9856,7.9856,7.9474,7.9569,801744.0
2017-06-15 13:30:00,8.32,8.34,8.31,8.33,1090764.0,7.9569,7.9761,7.9474,7.9665,1090764.0
2017-06-15 13:40:00,8.33,8.34,8.29,8.3,1289112.0,7.9665,7.9761,7.9282,7.9378,1289112.0
2017-06-15 13:50:00,8.3,8.32,8.3,8.32,437808.0,7.9378,7.9569,7.9378,7.9569,437808.0
2017-06-15 14:00:00,8.32,8.34,8.3,8.34,567000.0,7.9569,7.9761,7.9378,7.9761,567000.0
2017-06-15 14:10:00,8.34,8.37,8.33,8.36,836520.0,7.9761,8.0048,7.9665,7.9952,836520.0
2017-06-15 14:20:00,8.36,8.42,8.36,8.39,1491012.0,7.9952,8.0526,7.9952,8.0239,1491012.0
2017-06-15 14:30:00,8.39,8.4,8.37,8.37,1418208.0,8.0239,8.0334,8.0048,8.0048,1418208.0
2017-06-15 14:40:00,8.37,8.41,8.37,8.41,1229448.0,8.0048,8.043,8.0048,8.043,1229448.0
2017-06-15 14:50:00,8.41,8.41,8.37,8.39,1262556.0,8.043,8.043,8.0048,8.0239,1262556.0
2017-06-15 15:00:00,8.38,8.41,8.38,8.4,1835508.0,8.0143,8.043,8.0143,8.0334,1835508.0
2017-06-15 15:10:00,8.4,8.42,8.38,8.41,833352.0,8.0334,8.0526,8.0143,8.043,833352.0
2017-06-15 15:20:00,8.41,8.45,8.41,8.43,1678980.0,8.043,8.0813,8.043,8.0621,1678980.0
2017-06-15 15:30:00,8.43,8.43,8.38,8.38,1982904.0,8.0621,8.0621,8.0143,8.0143,1982904.0
2017-06-15 15:40:00,8.38,8.4,8.37,8.4,1868568.0,8.0143,8.0334,8.0048,8.0334,1868568.0
2017-06-15 15:50:00,8.4,8.42,8.39,8.41,2152548.0,8.0334,8.0526,8.0239,8.043,2152548.0
2017-06-16 09:30:00,8.4,8.41,8.31,8.33,3542052.0,8.0334,8.043,7.9474,7.9665,3542052.0
2017-06-16 09:40:00,8.33,8.36,8.29,8.34,2156976.0,7.9665,7.9952,7.9282,7.9761,2156976.0
2017-06-16 09:50:00,8.34,8.39,8.32,8.39,2144628.0,7.9761,8.0239,7.9569,8.0239,2144628.0
2017-06-16 10:00:00,8.39,8.39,8.32,8.38,2123424.0,8.0239,8.0239,7.9569,8.0143,2123424.0
2017-06-16 10:10:00,8.38,8.39,8.29,8.29,2591304.0,8.0143,8.0239,7.9282,7.9282,2591304.0
2017-06-16 10:20:00,8.29,8.31,8.26,8.28,2871900.0,7.9282,7.9474,7.8996,7.9187,2871900.0
2017-06-16 10:30:00,8.28,8.29,8.26,8.28,1463400.0,7.9187,7.9282,7.8996,7.9187,1463400.0
2017-06-16 10:40:00,8.28,8.31,8.27,8.29,925056.0,7.9187,7.9474,7.9091,7.9282,925056.0
2017-06-16 10:50:00,8.28,8.29,8.22,8.25,2069148.0,7.9187,7.9282,7.8613,7.89,2069148.0
2017-06-16 11:00:00,8.26,8.27,8.23,8.23,658740.0,7.8996,7.9091,7.8709,7.8709,658740.0
2017-06-16 11:10:00,8.23,8.27,8.21,8.27,1520832.0,7.8709,7.9091,7.8517,7.9091,1520832.0
2017-06-16 11:20:00,8.27,8.29,8.26,8.29,953172.0,7.9091,7.9282,7.8996,7.9282,953172.0
2017-06-16 11:30:00,8.29,8.32,8.28,8.32,1007196.0,7.9282,7.9569,7.9187,7.9569,1007196.0
2017-06-16 11:40:00,8.32,8.33,8.3,8.3,573912.0,7.9569,7.9665,7.9378,7.9378,573912.0
2017-06-16 11:50:00,8.3,8.33,8.29,8.32,840528.0,7.9378,7.9665,7.9282,7.9569,840528.0
2017-06-16 12:00:00,8.33,8.35,8.32,8.34,1525044.0,7.9665,7.9856,7.9569,7.9761,1525044.0
2017-06-16 12:10:00,8.34,8.35,8.32,8.33,769632.0,7.9761,7.9856,7.9569,7.9665,769632.0
2017-06-16 12:20:00,8.34,8.35,8.33,8.35,714324.0,7.9761,7.9856,7.9665,7.9856,714324.0
2017-06-16 12:30:00,8.35,8.35,8.33,8.34,927528.0,7.9856,7.9856,7.9665,7.9761,927528.0
2017-06-16 12:40:00,8.35,8.35,8.33,8.33,638760.0,7.9856,7.9856,7.9665,7.9665,638760.0
2017-06-16 12:50:00,8.34,8.35,8.31,8.32,738108.0,7.9761,7.9856,7.9474,7.9569,738108.0
2017-06-16 13:00:00,8.32,8.35,8.32,8.35,330744.0,7.9569,7.9856,7.9569,7.9856,330744.0
2017-06-16 13:10:00,8.35,8.35,8.3,8.32,965544.0,7.9856,7.9856,7.9378,7.9569,965544.0
2017-06-16 13:20:00,8.32,8.33,8.31,8.32,236760.0,7.9569,7.9665,7.9474,7.9569,236760.0
2017-06-16 13:30:00,8.32,8.33,8.3,8.32,509268.0,7.9569,7.9665,7.9378,7.9569,509268.0
2017-06-16 13:40:00,8.33,8.33,8.32,8.33,278640.0,7.9665,7.9665,7.9569,7.9665,278640.0
2017-06-16 13:50:00,8.33,8.35,8.32,8.35,394752.0,7.9665,7.9856,7.9569,7.9856,394752.0
2017-06-16 14:00:00,8.35,8.36,8.34,8.36,598248.0,7.9856,7.9952,7.9761,7.9952,598248.0
2017-06-16 14:10:00,8.36,8.36,8.35,8.35,457428.0,7.9952,7.9952,7.9856,7.9856,457428.0
2017-06-16 14:20:00,8.35,8.38,8.35,8.36,479052.0,7.9856,8.0143,7.9856,7.9952,479052.0
2017-06-16 14:30:00,8.36,8.38,8.35,8.35,657096.0,7.9952,8.0143,7.9856,7.9856,657096.0
2017-06-16 14:40:00,8.36,8.36,8.35,8.35,927420.0,7.9952,7.9952,7.9856,7.9856,927420.0
2017-06-16 14:50:00,8.35,8.37,8.35,8.36,508344.0,7.9856,8.0048,7.9856,7.9952,508344.0
2017-06-16 15:00:00,8.36,8.37,8.35,8.35,559392.0,7.9952,8.0048,7.9856,7.9856,559392.0
2017-06-16 15:10:00,8.36,8.36,8.32,8.34,907116.0,7.9952,7.9952,7.9569,7.9761,907116.0
2017-06-16 15:20:00,8.34,8.34,8.31,8.31,470916.0,7.9761,7.9761,7.9474,7.9474,470916.0
2017-06-16 15:30:00,8.31,8.31,8.29,8.31,1326396.0,7.9474,7.9474,7.9282,7.9474,1326396.0
2017-06-16 15:40:00,8.31,8.33,8.29,8.3,1164720.0,7.9474,7.9665,7.9282,7.9378,1164720.0
2017-06-16 15:50:00,8.3,8.33,8.3,8.32,1966032.0,7.9378,7.9665,7.9378,7.9569,1966032.0
2017-06-19 09:30:00,8.55,8.62,8.51,8.62,7332624.0,8.1769,8.2438,8.1386,8.2438,7332624.0
2017-06-19 09:40:00,8.62,8.62,8.59,8.6,2909616.0,8.2438,8.2438,8.2152,8.2247,2909616.0
2017-06-19 09:50:00,8.6,8.62,8.59,8.61,2445048.0,8.2247,8.2438,8.2152,8.2343,2445048.0
2017-06-19 10:00:00,8.61,8.7,8.61,8.68,3247536.0,8.2343,8.3204,8.2343,8.3012,3247536.0
2017-06-19 10:10:00,8.68,8.7,8.66,8.67,1397016.0,8.3012,8.3204,8.2821,8.2917,1397016.0
2017-06-19 10:20:00,8.67,8.69,8.66,8.69,2043060.0,8.2917,8.3108,8.2821,8.3108,2043060.0
2017-06-19 10:30:00,8.69,8.71,8.65,8.66,2107812.0,8.3108,8.3299,8.2725,8.2821,2107812.0
2017-06-19 10:40:00,8.66,8.69,8.66,8.69,1450092.0,8.2821,8.3108,8.2821,8.3108,1450092.0
2017-06-19 10:50:00,8.69,8.69,8.66,8.67,1055928.0,8.3108,8.3108,8.2821,8.2917,1055928.0
2017-06-19 11:00:00,8.67,8.68,8.66,8.67,1622976.0,8.2917,8.3012,8.2821,8.2917,1622976.0
2017-06-19 11:10:00,8.67,8.68,8.66,8.67,1227960.0,8.2917,8.3012,8.2821,8.2917,1227960.0
2017-06-19 11:20:00,8.67,8.67,8.66,8.67,713616.0,8.2917,8.2917,8.2821,8.2917,713616.0
2017-06-19 11:30:00,8.67,8.67,8.66,8.67,759108.0,8.2917,8.2917,8.2821,8.2917,759108.0
2017-06-19 11:40:00,8.67,8.68,8.66,8.67,624060.0,8.2917,8.3012,8.2821,8.2917,624060.0
2017-06-19 11:50:00,8.67,8.67,8.65,8.66,927216.0,8.2917,8.2917,8.2725,8.2821,927216.0
2017-06-19 12:00:00,8.66,8.66,8.64,8.65,1507224.0,8.2821,8.2821,8.263,8.2725,1507224.0
2017-06-19 12:10:00,8.65,8.67,8.64,8.67,797184.0,8.2725,8.2917,8.263,8.2917,797184.0
2017-06-19 12:20:00,8.67,8.67,8.67,8.67,601620.0,8.2917,8.2917,8.2917,8.2917,601620.0
2017-06-19 12:30:00,8.67,8.68,8.65,8.67,606348.0,8.2917,8.3012,8.2725,8.2917,606348.0
2017-06-19 12:40:00,8.67,8.68,8.67,8.67,387948.0,8.2917,8.3012,8.2917,8.2917,387948.0
2017-06-19 12:50:00,8.67,8.68,8.67,8.67,402360.0,8.2917,8.3012,8.2917,8.2917,402360.0
2017-06-19 13:00:00,8.67,8.69,8.67,8.69,643992.0,8.2917,8.3108,8.2917,8.3108,643992.0
2017-06-19 13:10:00,8.69,8.69,8.68,8.68,324696.0,8.3108,8.3108,8.3012,8.3012,324696.0
2017-06-19 13:20:00,8.68,8.7,8.68,8.7,705936.0,8.3012,8.3204,8.3012,8.3204,705936.0
2017-06-19 13:30:00,8.7,8.75,8.7,8.73,2015088.0,8.3204,8.3682,8.3204,8.349,2015088.0
2017-06-19 13:40:00,8.73,8.73,8.72,8.72,380088.0,8.349,8.349,8.3395,8.3395,380088.0
2017-06-19 13:50:00,8.72,8.72,8.7,8.71,649344.0,8.3395,8.3395,8.3204,8.3299,649344.0
2017-06-19 14:00:00,8.71,8.72,8.69,8.7,497244.0,8.3299,8.3395,8.3108,8.3204,497244.0
2017-06-19 14:10:00,8.7,8.71,8.7,8.7,373296.0,8.3204,8.3299,8.3204,8.3204,373296.0
2017-06-19 14:20:00,8.7,8.7,8.67,8.68,747792.0,8.3204,8.3204,8.2917,8.3012,747792.0
2017-06-19 14:30:00,8.68,8.68,8.66,8.68,953064.0,8.3012,8.3012,8.2821,8.3012,953064.0
2017-06-19 14:40:00,8.68,8.69,8.66,8.66,690996.0,8.3012,8.3108,8.2821,8.2821,690996.0
2017-06-19 14:50:00,8.67,8.67,8.65,8.66,698532.0,8.2917,8.2917,8.2725,8.2821,698532.0
2017-06-19 15:00:00,8.66,8.67,8.65,8.66,458664.0,8.2821,8.2917,8.2725,8.2821,458664.0
2017-06-19 15:10:00,8.66,8.68,8.65,8.68,1053504.0,8.2821,8.3012,8.2725,8.3012,1053504.0
2017-06-19 15:20:00,8.68,8.68,8.67,8.68,596088.0,8.3012,8.3012,8.2917,8.3012,596088.0
2017-06-19 15:30:00,8.68,8.7,8.67,8.7,738144.0,8.3012,8.3204,8.2917,8.3204,738144.0
2017-06-19 15:40:00,8.7,8.72,8.7,8.72,1123452.0,8.3204,8.3395,8.3204,8.3395,1123452.0
2017-06-19 15:50:00,8.72,8.75,8.71,8.72,2670360.0,8.3395,8.3682,8.3299,8.3395,2670360.0
2017-06-20 09:30:00,8.7,8.7,8.64,8.67,3021372.0,8.3204,8.3204,8.263,8.2917,3021372.0
2017-06-20 09:40:00,8.67,8.71,8.65,8.67,1571124.0,8.2917,8.3299,8.2725,8.2917,1571124.0
2017-06-20 09:50:00,8.67,8.69,8.64,8.65,1409352.0,8.2917,8.3108,8.263,8.2725,1409352.0
2017-06-20 10:00:00,8.65,8.67,8.61,8.66,1730964.0,8.2725,8.2917,8.2343,8.2821,1730964.0
2017-06-20 10:10:00,8.66,8.7,8.66,8.7,967860.0,8.2821,8.3204,8.2821,8.3204,967860.0
2017-06-20 10:20:00,8.7,8.7,8.65,8.66,790164.0,8.3204,8.3204,8.2725,8.2821,790164.0
2017-06-20 10:30:00,8.66,8.69,8.66,8.68,936888.0,8.2821,8.3108,8.2821,8.3012,936888.0
2017-06-20 10:40:00,8.69,8.73,8.69,8.72,1281612.0,8.3108,8.349,8.3108,8.3395,1281612.0
2017-06-20 10:50:00,8.72,8.73,8.7,8.71,884136.0,8.3395,8.349,8.3204,8.3299,884136.0
2017-06-20 11:00:00,8.71,8.72,8.67,8.69,1366428.0,8.3299,8.3395,8.2917,8.3108,1366428.0
2017-06-20 11:10:00,8.68,8.69,8.65,8.67,758376.0,8.3012,8.3108,8.2725,8.2917,758376.0
2017-06-20 11:20:00,8.67,8.67,8.61,8.61,1853892.0,8.2917,8.2917,8.2343,8.2343,1853892.0
2017-06-20 11:30:00,8.61,8.62,8.59,8.6,1357500.0,8.2343,8.2438,8.2152,8.2247,1357500.0
2017-06-20 11:40:00,8.6,8.65,8.6,8.65,625488.0,8.2247,8.2725,8.2247,8.2725,625488.0
2017-06-20 11:50:00,8.65,8.65,8.62,8.62,689232.0,8.2725,8.2725,8.2438,8.2438,689232.0
2017-06-20 12:00:00,8.62,8.64,8.61,8.63,407532.0,8.2438,8.263,8.2343,8.2534,407532.0
2017-06-20 12:10:00,8.63,8.65,8.62,8.62,644040.0,8.2534,8.2725,8.2438,8.2438,644040.0
2017-06-20 12:20:00,8.62,8.63,8.55,8.56,2801832.0,8.2438,8.2534,8.1769,8.1865,2801832.0
2017-06-20 12:30:00,8.56,8.6,8.56,8.58,939960.0,8.1865,8.2247,8.1865,8.2056,939960.0
2017-06-20 12:40:00,8.58,8.6,8.57,8.57,950232.0,8.2056,8.2247,8.196,8.196,950232.0
2017-06-20 12:50:00,8.58,8.61,8.57,8.61,561600.0,8.2056,8.2343,8.196,8.2343,561600.0
2017-06-20 13:00:00,8.61,8.62,8.61,8.62,631260.0,8.2343,8.2438,8.2343,8.2438,631260.0
2017-06-20 13:10:00,8.62,8.62,8.61,8.61,172284.0,8.2438,8.2438,8.2343,8.2343,172284.0
2017-06-20 13:20:00,8.62,8.64,8.61,8.61,339120.0,8.2438,8.263,8.2343,8.2343,339120.0
2017-06-20 13:30:00,8.61,8.62,8.6,8.61,274704.0,8.2343,8.2438,8.2247,8.2343,274704.0
2017-06-20 13:40:00,8.61,8.61,8.6,8.61,252540.0,8.2343,8.2343,8.2247,8.2343,252540.0
2017-06-20 13:50:00,8.61,8.62,8.61,8.62,223752.0,8.2343,8.2438,8.2343,8.2438,223752.0
2017-06-20 14:00:00,8.63,8.64,8.62,8.63,890616.0,8.2534,8.263,8.2438,8.2534,890616.0
2017-06-20 14:10:00,8.63,8.63,8.61,8.61,345240.0,8.2534,8.2534,8.2343,8.2343,345240.0
2017-06-20 14:20:00,8.61,8.62,8.58,8.58,919956.0,8.2343,8.2438,8.2056,8.2056,919956.0
2017-06-20 14:30:00,8.58,8.59,8.56,8.57,1212060.0,8.2056,8.2152,8.1865,8.196,1212060.0
2017-06-20 14:40:00,8.57,8.58,8.55,8.57,648072.0,8.196,8.2056,8.1769,8.196,648072.0
2017-06-20 14:50:00,8.57,8.61,8.57,8.6,757416.0,8.196,8.2343,8.196,8.2247,757416.0
2017-06-20 15:00:00,8.6,8.63,8.6,8.61,551040.0,8.2247,8.2534,8.2247,8.2343,551040.0
2017-06-20 15:10:00,8.61,8.64,8.59,8.61,743520.0,8.2343,8.263,8.2152,8.2343,743520.0
2017-06-20 15:20:00,8.62,8.62,8.58,8.6,381096.0,8.2438,8.2438,8.2056,8.2247,381096.0
2017-06-20 15:30:00,8.59,8.59,8.54,8.56,2038464.0,8.2152,8.2152,8.1673,8.1865,2038464.0
2017-06-20 15:40:00,8.56,8.57,8.51,8.51,1649016.0,8.1865,8.196,8.1386,8.1386,1649016.0
2017-06-20 15:50:00,8.51,8.54,8.51,8.52,2013192.0,8.1386,8.1673,8.1386,8.1482,2013192.0
2017-06-21 09:30:00,8.57,8.62,8.56,8.61,3327060.0,8.196,8.2438,8.1865,8.2343,3327060.0
2017-06-21 09:40:00,8.61,8.63,8.58,8.6,1381968.0,8.2343,8.2534,8.2056,8.2247,1381968.0
2017-06-21 09:50:00,8.6,8.61,8.56,8.57,1232136.0,8.2247,8.2343,8.1865,8.196,1232136.0
2017-06-21 10:00:00,8.57,8.64,8.57,8.63,1590372.0,8.196,8.263,8.196,8.2534,1590372.0
2017-06-21 10:10:00,8.63,8.63,8.6,8.61,1222788.0,8.2534,8.2534,8.2247,8.2343,1222788.0
2017-06-21 10:20:00,8.61,8.64,8.61,8.62,866784.0,8.2343,8.263,8.2343,8.2438,866784.0
2017-06-21 10:30:00,8.63,8.65,8.63,8.64,1325736.0,8.2534,8.2725,8.2534,8.263,1325736.0
2017-06-21 10:40:00,8.64,8.71,8.64,8.69,2418720.0,8.263,8.3299,8.263,8.3108,2418720.0
2017-06-21 10:50:00,8.69,8.7,8.67,8.68,716496.0,8.3108,8.3204,8.2917,8.3012,716496.0
2017-06-21 11:00:00,8.67,8.67,8.63,8.64,1708584.0,8.2917,8.2917,8.2534,8.263,1708584.0
2017-06-21 11:10:00,8.64,8.65,8.61,8.62,1078572.0,8.263,8.2725,8.2343,8.2438,1078572.0
2017-06-21 11:20:00,8.62,8.66,8.62,8.65,814740.0,8.2438,8.2821,8.2438,8.2725,814740.0
2017-06-21 11:30:00,8.65,8.67,8.65,8.66,1772820.0,8.2725,8.2917,8.2725,8.2821,1772820.0
2017-06-21 11:40:00,8.66,8.7,8.66,8.68,1268532.0,8.2821,8.3204,8.2821,8.3012,1268532.0
2017-06-21 11:50:00,8.68,8.7,8.67,8.7,394692.0,8.3012,8.3204,8.2917,8.3204,394692.0
2017-06-21 12:00:00,8.7,8.7,8.67,8.69,547680.0,8.3204,8.3204,8.2917,8.3108,547680.0
2017-06-21 12:10:00,8.69,8.69,8.66,8.66,814680.0,8.3108,8.3108,8.2821,8.2821,814680.0
2017-06-21 12:20:00,8.66,8.7,8.66,8.7,614520.0,8.2821,8.3204,8.2821,8.3204,614520.0
2017-06-21 12:30:00,8.7,8.72,8.68,8.7,1245072.0,8.3204,8.3395,8.3012,8.3204,1245072.0
2017-06-21 12:40:00,8.69,8.7,8.68,8.69,711132.0,8.3108,8.3204,8.3012,8.3108,711132.0
2017-06-21 12:50:00,8.68,8.7,8.65,8.66,506256.0,8.3012,8.3204,8.2725,8.2821,506256.0
2017-06-21 13:00:00,8.66,8.69,8.66,8.69,610980.0,8.2821,8.3108,8.2821,8.3108,610980.0
2017-06-21 13:10:00,8.69,8.7,8.67,8.7,499932.0,8.3108,8.3204,8.2917,8.3204,499932.0
2017-06-21 13:20:00,8.7,8.71,8.68,8.69,286212.0,8.3204,8.3299,8.3012,8.3108,286212.0
2017-06-21 13:30:00,8.7,8.71,8.69,8.69,139548.0,8.3204,8.3299,8.3108,8.3108,139548.0
2017-06-21 13:40:00,8.7,8.7,8.68,8.68,157260.0,8.3204,8.3204,8.3012,8.3012,157260.0
2017-06-21 13:50:00,8.69,8.69,8.66,8.69,588156.0,8.3108,8.3108,8.2821,8.3108,588156.0
2017-06-21 14:00:00,8.69,8.7,8.67,8.69,316824.0,8.3108,8.3204,8.2917,8.3108,316824.0
2017-06-21 14:10:00,8.69,8.73,8.69,8.72,693636.0,8.3108,8.349,8.3108,8.3395,693636.0
2017-06-21 14:20:00,8.72,8.72,8.68,8.69,448296.0,8.3395,8.3395,8.3012,8.3108,448296.0
2017-06-21 14:30:00,8.69,8.75,8.69,8.74,978900.0,8.3108,8.3682,8.3108,8.3586,978900.0
2017-06-21 14:40:00,8.74,8.76,8.73,8.75,1233312.0,8.3586,8.3777,8.349,8.3682,1233312.0
2017-06-21 14:50:00,8.75,8.76,8.74,8.74,686472.0,8.3682,8.3777,8.3586,8.3586,686472.0
2017-06-21 15:00:00,8.74,8.75,8.73,8.75,1036788.0,8.3586,8.3682,8.349,8.3682,1036788.0
2017-06-21 15:10:00,8.75,8.76,8.74,8.74,504864.0,8.3682,8.3777,8.3586,8.3586,504864.0
2017-06-21 15:20:00,8.75,8.76,8.74,8.76,553728.0,8.3682,8.3777,8.3586,8.3777,553728.0
2017-06-21 15:30:00,8.76,8.76,8.73,8.74,440940.0,8.3777,8.3777,8.349,8.3586,440940.0
2017-06-21 15:40:00,8.73,8.77,8.73,8.76,1111044.0,8.349,8.3873,8.349,8.3777,1111044.0
2017-06-21 15:50:00,8.77,8.78,8.75,8.77,1916676.0,8.3873,8.3969,8.3682,8.3873,1916676.0
2017-06-22 09:30:00,8.81,8.81,8.71,8.71,3951864.0,8.4256,8.4256,8.3299,8.3299,3951864.0
2017-06-22 09:40:00,8.71,8.76,8.71,8.74,2449692.0,8.3299,8.3777,8.3299,8.3586,2449692.0
2017-06-22 09:50:00,8.74,8.74,8.71,8.73,1303368.0,8.3586,8.3586,8.3299,8.349,1303368.0
2017-06-22 10:00:00,8.73,8.73,8.69,8.73,1904484.0,8.349,8.349,8.3108,8.349,1904484.0
2017-06-22 10:10:00,8.73,8.76,8.72,8.75,1022268.0,8.349,8.3777,8.3395,8.3682,1022268.0
2017-06-22 10:20:00,8.75,8.75,8.73,8.74,956868.0,8.3682,8.3682,8.349,8.3586,956868.0
2017-06-22 10:30:00,8.74,8.75,8.72,8.75,1233096.0,8.3586,8.3682,8.3395,8.3682,1233096.0
2017-06-22 10:40:00,8.75,8.79,8.75,8.78,1239432.0,8.3682,8.4064,8.3682,8.3969,1239432.0
2017-06-22 10:50:00,8.78,8.8,8.77,8.78,904392.0,8.3969,8.416,8.3873,8.3969,904392.0
2017-06-22 11:00:00,8.78,8.79,8.77,8.77,614172.0,8.3969,8.4064,8.3873,8.3873,614172.0
2017-06-22 11:10:00,8.78,8.79,8.75,8.77,720156.0,8.3969,8.4064,8.3682,8.3873,720156.0
2017-06-22 11:20:00,8.77,8.79,8.77,8.78,417984.0,8.3873,8.4064,8.3873,8.3969,417984.0
2017-06-22 11:30:00,8.78,8.78,8.77,8.77,312084.0,8.3969,8.3969,8.3873,8.3873,312084.0
2017-06-22 11:40:00,8.78,8.78,8.75,8.77,327816.0,8.3969,8.3969,8.3682,8.3873,327816.0
2017-06-22 11:50:00,8.77,8.78,8.76,8.78,652236.0,8.3873,8.3969,8.3777,8.3969,652236.0
2017-06-22 12:00:00,8.78,8.79,8.76,8.76,1168956.0,8.3969,8.4064,8.3777,8.3777,1168956.0
2017-06-22 12:10:00,8.76,8.78,8.76,8.77,212028.0,8.3777,8.3969,8.3777,8.3873,212028.0
2017-06-22 12:20:00,8.77,8.79,8.76,8.78,499152.0,8.3873,8.4064,8.3777,8.3969,499152.0
2017-06-22 12:30:00,8.78,8.8,8.78,8.79,484584.0,8.3969,8.416,8.3969,8.4064,484584.0
2017-06-22 12:40:00,8.8,8.82,8.79,8.82,470112.0,8.416,8.4351,8.4064,8.4351,470112.0
2017-06-22 12:50:00,8.82,8.85,8.82,8.84,1421748.0,8.4351,8.4638,8.4351,8.4542,1421748.0
2017-06-22 13:00:00,8.84,8.86,8.84,8.86,553248.0,8.4542,8.4734,8.4542,8.4734,553248.0
2017-06-22 13:10:00,8.85,8.86,8.83,8.83,964476.0,8.4638,8.4734,8.4447,8.4447,964476.0
2017-06-22 13:20:00,8.84,8.84,8.82,8.83,175284.0,8.4542,8.4542,8.4351,8.4447,175284.0
2017-06-22 13:30:00,8.83,8.84,8.83,8.83,454872.0,8.4447,8.4542,8.4447,8.4447,454872.0
2017-06-22 13:40:00,8.83,8.84,8.83,8.83,488760.0,8.4447,8.4542,8.4447,8.4447,488760.0
2017-06-22 13:50:00,8.83,8.84,8.83,8.83,194112.0,8.4447,8.4542,8.4447,8.4447,194112.0
2017-06-22 14:00:00,8.83,8.84,8.83,8.84,417468.0,8.4447,8.4542,8.4447,8.4542,417468.0
2017-06-22 14:10:00,8.83,8.85,8.83,8.83,491520.0,8.4447,8.4638,8.4447,8.4447,491520.0
2017-06-22 14:20:00,8.83,8.83,8.81,8.81,435744.0,8.4447,8.4447,8.4256,8.4256,435744.0
2017-06-22 14:30:00,8.81,8.82,8.8,8.81,627648.0,8.4256,8.4351,8.416,8.4256,627648.0
2017-06-22 14:40:00,8.81,8.82,8.8,8.82,471828.0,8.4256,8.4351,8.416,8.4351,471828.0
2017-06-22 14:50:00,8.82,8.82,8.81,8.82,644532.0,8.4351,8.4351,8.4256,8.4351,644532.0
2017-06-22 15:00:00,8.82,8.83,8.81,8.83,302664.0,8.4351,8.4447,8.4256,8.4447,302664.0
2017-06-22 15:10:00,8.83,8.83,8.81,8.82,386868.0,8.4447,8.4447,8.4256,8.4351,386868.0
2017-06-22 15:20:00,8.82,8.83,8.81,8.81,458028.0,8.4351,8.4447,8.4256,8.4256,458028.0
2017-06-22 15:30:00,8.81,8.81,8.78,8.78,486768.0,8.4256,8.4256,8.3969,8.3969,486768.0
2017-06-22 15:40:00,8.79,8.79,8.76,8.77,627288.0,8.4064,8.4064,8.3777,8.3873,627288.0
2017-06-22 15:50:00,8.77,8.77,8.75,8.75,1153500.0,8.3873,8.3873,8.3682,8.3682,1153500.0
2017-06-23 09:30:00,8.73,8.76,8.7,8.71,2536440.0,8.349,8.3777,8.3204,8.3299,2536440.0
2017-06-23 09:40:00,8.71,8.72,8.66,8.68,2120484.0,8.3299,8.3395,8.2821,8.3012,2120484.0
2017-06-23 09:50:00,8.67,8.71,8.67,8.7,933468.0,8.2917,8.3299,8.2917,8.3204,933468.0
2017-06-23 10:00:00,8.71,8.72,8.69,8.71,633744.0,8.3299,8.3395,8.3108,8.3299,633744.0
2017-06-23 10:10:00,8.71,8.73,8.7,8.71,790704.0,8.3299,8.349,8.3204,8.3299,790704.0
2017-06-23 10:20:00,8.71,8.76,8.71,8.74,1301736.0,8.3299,8.3777,8.3299,8.3586,1301736.0
2017-06-23 10:30:00,8.74,8.79,8.74,8.78,913392.0,8.3586,8.4064,8.3586,8.3969,913392.0
2017-06-23 10:40:00,8.78,8.8,8.78,8.79,759636.0,8.3969,8.416,8.3969,8.4064,759636.0
2017-06-23 10:50:00,8.79,8.8,8.78,8.79,703368.0,8.4064,8.416,8.3969,8.4064,703368.0
2017-06-23 11:00:00,8.79,8.81,8.78,8.79,927360.0,8.4064,8.4256,8.3969,8.4064,927360.0
2017-06-23 11:10:00,8.8,8.8,8.78,8.79,494256.0,8.416,8.416,8.3969,8.4064,494256.0
2017-06-23 11:20:00,8.78,8.8,8.78,8.79,536604.0,8.3969,8.416,8.3969,8.4064,536604.0
2017-06-23 11:30:00,8.79,8.79,8.78,8.78,534168.0,8.4064,8.4064,8.3969,8.3969,534168.0
2017-06-23 11:40:00,8.78,8.79,8.78,8.79,262284.0,8.3969,8.4064,8.3969,8.4064,262284.0
2017-06-23 11:50:00,8.79,8.83,8.79,8.82,1267608.0,8.4064,8.4447,8.4064,8.4351,1267608.0
2017-06-23 12:00:00,8.82,8.82,8.81,8.81,292488.0,8.4351,8.4351,8.4256,8.4256,292488.0
2017-06-23 12:10:00,8.81,8.83,8.81,8.83,290292.0,8.4256,8.4447,8.4256,8.4447,290292.0
2017-06-23 12:20:00,8.83,8.86,8.83,8.86,963684.0,8.4447,8.4734,8.4447,8.4734,963684.0
2017-06-23 12:30:00,8.86,8.87,8.85,8.86,1108668.0,8.4734,8.4829,8.4638,8.4734,1108668.0
2017-06-23 12:40:00,8.86,8.88,8.86,8.87,816084.0,8.4734,8.4925,8.4734,8.4829,816084.0
2017-06-23 12:50:00,8.86,8.87,8.85,8.85,443124.0,8.4734,8.4829,8.4638,8.4638,443124.0
2017-06-23 13:00:00,8.85,8.86,8.84,8.85,648396.0,8.4638,8.4734,8.4542,8.4638,648396.0
2017-06-23 13:10:00,8.85,8.87,8.84,8.87,259932.0,8.4638,8.4829,8.4542,8.4829,259932.0
2017-06-23 13:20:00,8.87,8.87,8.86,8.87,328044.0,8.4829,8.4829,8.4734,8.4829,328044.0
2017-06-23 13:30:00,8.87,8.89,8.87,8.88,554712.0,8.4829,8.5021,8.4829,8.4925,554712.0
2017-06-23 13:40:00,8.88,8.89,8.88,8.88,160068.0,8.4925,8.5021,8.4925,8.4925,160068.0
2017-06-23 13:50:00,8.88,8.89,8.88,8.88,307860.0,8.4925,8.5021,8.4925,8.4925,307860.0
2017-06-23 14:00:00,8.88,8.88,8.87,8.88,279576.0,8.4925,8.4925,8.4829,8.4925,279576.0
2017-06-23 14:10:00,8.88,8.88,8.87,8.87,432168.0,8.4925,8.4925,8.4829,8.4829,432168.0
2017-06-23 14:20:00,8.87,8.88,8.86,8.86,737304.0,8.4829,8.4925,8.4734,8.4734,737304.0
2017-06-23 14:30:00,8.86,8.87,8.85,8.85,1006800.0,8.4734,8.4829,8.4638,8.4638,1006800.0
2017-06-23 14:40:00,8.85,8.85,8.83,8.84,766644.0,8.4638,8.4638,8.4447,8.4542,766644.0
2017-06-23 14:50:00,8.85,8.86,8.84,8.85,402012.0,8.4638,8.4734,8.4542,8.4638,402012.0
2017-06-23 15:00:00,8.85,8.85,8.8,8.82,812364.0,8.4638,8.4638,8.416,8.4351,812364.0
2017-06-23 15:10:00,8.82,8.83,8.8,8.82,508800.0,8.4351,8.4447,8.416,8.4351,508800.0
2017-06-23 15:20:00,8.82,8.82,8.79,8.8,926880.0,8.4351,8.4351,8.4064,8.416,926880.0
2017-06-23 15:30:00,8.8,8.84,8.79,8.82,1172172.0,8.416,8.4542,8.4064,8.4351,1172172.0
2017-06-23 15:40:00,8.82,8.86,8.82,8.86,1356420.0,8.4351,8.4734,8.4351,8.4734,1356420.0
2017-06-23 15:50:00,8.86,8.87,8.85,8.85,2365212.0,8.4734,8.4829,8.4638,8.4638,2365212.0
2017-06-26 09:30:00,9.0,9.06,8.99,9.03,5076852.0,8.6073,8.6646,8.5977,8.636,5076852.0
2017-06-26 09:40:00,9.03,9.05,9.01,9.02,2211660.0,8.636,8.6551,8.6168,8.6264,2211660.0
2017-06-26 09:50:00,9.03,9.03,9.01,9.01,1371168.0,8.636,8.636,8.6168,8.6168,1371168.0
2017-06-26 10:00:00,9.02,9.02,8.93,8.94,2656848.0,8.6264,8.6264,8.5403,8.5499,2656848.0
2017-06-26 10:10:00,8.94,8.94,8.89,8.91,2715132.0,8.5499,8.5499,8.5021,8.5212,2715132.0
2017-06-26 10:20:00,8.91,8.95,8.9,8.94,1390140.0,8.5212,8.5594,8.5116,8.5499,1390140.0
2017-06-26 10:30:00,8.94,8.95,8.84,8.84,2336124.0,8.5499,8.5594,8.4542,8.4542,2336124.0
2017-06-26 10:40:00,8.84,8.84,8.8,8.81,2553876.0,8.4542,8.4542,8.416,8.4256,2553876.0
2017-06-26 10:50:00,8.81,8.83,8.76,8.8,3185844.0,8.4256,8.4447,8.3777,8.416,3185844.0
2017-06-26 11:00:00,8.8,8.81,8.71,8.74,3174396.0,8.416,8.4256,8.3299,8.3586,3174396.0
2017-06-26 11:10:00,8.74,8.76,8.71,8.74,1400292.0,8.3586,8.3777,8.3299,8.3586,1400292.0
2017-06-26 11:20:00,8.74,8.75,8.7,8.74,1220352.0,8.3586,8.3682,8.3204,8.3586,1220352.0
2017-06-26 11:30:00,8.75,8.75,8.68,8.71,1369524.0,8.3682,8.3682,8.3012,8.3299,1369524.0
2017-06-26 11:40:00,8.71,8.77,8.71,8.76,1729908.0,8.3299,8.3873,8.3299,8.3777,1729908.0
2017-06-26 11:50:00,8.76,8.79,8.74,8.79,1568760.0,8.3777,8.4064,8.3586,8.4064,1568760.0
2017-06-26 12:00:00,8.79,8.8,8.78,8.79,1131096.0,8.4064,8.416,8.3969,8.4064,1131096.0
2017-06-26 12:10:00,8.79,8.8,8.77,8.78,332244.0,8.4064,8.416,8.3873,8.3969,332244.0
2017-06-26 12:20:00,8.78,8.79,8.77,8.78,453204.0,8.3969,8.4064,8.3873,8.3969,453204.0
2017-06-26 12:30:00,8.78,8.83,8.78,8.83,892308.0,8.3969,8.4447,8.3969,8.4447,892308.0
2017-06-26 12:40:00,8.83,8.85,8.82,8.82,792084.0,8.4447,8.4638,8.4351,8.4351,792084.0
2017-06-26 12:50:00,8.82,8.85,8.82,8.84,816468.0,8.4351,8.4638,8.4351,8.4542,816468.0
2017-06-26 13:00:00,8.84,8.84,8.8,8.82,638244.0,8.4542,8.4542,8.416,8.4351,638244.0
2017-06-26 13:10:00,8.82,8.82,8.78,8.8,428184.0,8.4351,8.4351,8.3969,8.416,428184.0
2017-06-26 13:20:00,8.8,8.81,8.79,8.81,213204.0,8.416,8.4256,8.4064,8.4256,213204.0
2017-06-26 13:30:00,8.8,8.82,8.8,8.82,341244.0,8.416,8.4351,8.416,8.4351,341244.0
2017-06-26 13:40:00,8.82,8.82,8.8,8.8,97560.0,8.4351,8.4351,8.416,8.416,97560.0
2017-06-26 13:50:00,8.8,8.82,8.8,8.81,86796.0,8.416,8.4351,8.416,8.4256,86796.0
2017-06-26 14:00:00,8.81,8.81,8.78,8.79,409572.0,8.4256,8.4256,8.3969,8.4064,409572.0
2017-06-26 14:10:00,8.78,8.78,8.76,8.78,591600.0,8.3969,8.3969,8.3777,8.3969,591600.0
2017-06-26 14:20:00,8.78,8.78,8.75,8.77,441156.0,8.3969,8.3969,8.3682,8.3873,441156.0
2017-06-26 14:30:00,8.76,8.79,8.76,8.78,396000.0,8.3777,8.4064,8.3777,8.3969,396000.0
2017-06-26 14:40:00,8.78,8.79,8.78,8.79,325356.0,8.3969,8.4064,8.3969,8.4064,325356.0
2017-06-26 14:50:00,8.79,8.8,8.76,8.78,540204.0,8.4064,8.416,8.3777,8.3969,540204.0
2017-06-26 15:00:00,8.77,8.79,8.74,8.78,892944.0,8.3873,8.4064,8.3586,8.3969,892944.0
2017-06-26 15:10:00,8.79,8.79,8.77,8.78,801084.0,8.4064,8.4064,8.3873,8.3969,801084.0
2017-06-26 15:20:00,8.78,8.78,8.75,8.77,698376.0,8.3969,8.3969,8.3682,8.3873,698376.0
2017-06-26 15:30:00,8.77,8.78,8.74,8.76,720804.0,8.3873,8.3969,8.3586,8.3777,720804.0
2017-06-26 15:40:00,8.76,8.77,8.72,8.76,1237176.0,8.3777,8.3873,8.3395,8.3777,1237176.0
2017-06-26 15:50:00,8.75,8.78,8.72,8.74,1569612.0,8.3682,8.3969,8.3395,8.3586,1569612.0
2017-06-27 09:30:00,8.64,8.64,8.53,8.57,6715284.0,8.263,8.263,8.1578,8.196,6715284.0
2017-06-27 09:40:00,8.57,8.63,8.57,8.6,3794148.0,8.196,8.2534,8.196,8.2247,3794148.0
2017-06-27 09:50:00,8.6,8.61,8.56,8.58,1477704.0,8.2247,8.2343,8.1865,8.2056,1477704.0
2017-06-27 10:00:00,8.58,8.65,8.58,8.64,1723296.0,8.2056,8.2725,8.2056,8.263,1723296.0
2017-06-27 10:10:00,8.64,8.65,8.59,8.6,1254288.0,8.263,8.2725,8.2152,8.2247,1254288.0
2017-06-27 10:20:00,8.6,8.64,8.58,8.58,1431324.0,8.2247,8.263,8.2056,8.2056,1431324.0
2017-06-27 10:30:00,8.58,8.62,8.58,8.62,1502112.0,8.2056,8.2438,8.2056,8.2438,1502112.0
2017-06-27 10:40:00,8.62,8.67,8.62,8.65,1563876.0,8.2438,8.2917,8.2438,8.2725,1563876.0
2017-06-27 10:50:00,8.65,8.66,8.63,8.64,791220.0,8.2725,8.2821,8.2534,8.263,791220.0
2017-06-27 11:00:00,8.63,8.66,8.62,8.63,882312.0,8.2534,8.2821,8.2438,8.2534,882312.0
2017-06-27 11:10:00,8.63,8.65,8.62,8.63,519120.0,8.2534,8.2725,8.2438,8.2534,519120.0
2017-06-27 11:20:00,8.63,8.64,8.6,8.6,1008636.0,8.2534,8.263,8.2247,8.2247,1008636.0
2017-06-27 11:30:00,8.6,8.63,8.59,8.63,755940.0,8.2247,8.2534,8.2152,8.2534,755940.0
2017-06-27 11:40:00,8.63,8.64,8.61,8.62,530136.0,8.2534,8.263,8.2343,8.2438,530136.0
2017-06-27 11:50:00,8.62,8.62,8.58,8.59,662544.0,8.2438,8.2438,8.2056,8.2152,662544.0
2017-06-27 12:00:00,8.59,8.61,8.58,8.6,474408.0,8.2152,8.2343,8.2056,8.2247,474408.0
2017-06-27 12:10:00,8.6,8.61,8.57,8.57,549228.0,8.2247,8.2343,8.196,8.196,549228.0
2017-06-27 12:20:00,8.57,8.6,8.57,8.59,405156.0,8.196,8.2247,8.196,8.2152,405156.0
2017-06-27 12:30:00,8.59,8.59,8.51,8.52,1846608.0,8.2152,8.2152,8.1386,8.1482,1846608.0
2017-06-27 12:40:00,8.52,8.54,8.51,8.53,817692.0,8.1482,8.1673,8.1386,8.1578,817692.0
2017-06-27 12:50:00,8.52,8.53,8.47,8.49,2136492.0,8.1482,8.1578,8.1004,8.1195,2136492.0
2017-06-27 13:00:00,8.49,8.5,8.45,8.45,2402112.0,8.1195,8.1291,8.0813,8.0813,2402112.0
2017-06-27 13:10:00,8.45,8.48,8.43,8.47,1925556.0,8.0813,8.11,8.0621,8.1004,1925556.0
2017-06-27 13:20:00,8.48,8.5,8.47,8.48,1150116.0,8.11,8.1291,8.1004,8.11,1150116.0
2017-06-27 13:30:00,8.48,8.49,8.38,8.38,2295444.0,8.11,8.1195,8.0143,8.0143,2295444.0
2017-06-27 13:40:00,8.38,8.42,8.32,8.37,4024668.0,8.0143,8.0526,7.9569,8.0048,4024668.0
2017-06-27 13:50:00,8.37,8.39,8.35,8.37,2491452.0,8.0048,8.0239,7.9856,8.0048,2491452.0
2017-06-27 14:00:00,8.38,8.39,8.32,8.36,2069892.0,8.0143,8.0239,7.9569,7.9952,2069892.0
2017-06-27 14:10:00,8.35,8.36,8.31,8.36,2275236.0,7.9856,7.9952,7.9474,7.9952,2275236.0
2017-06-27 14:20:00,8.35,8.41,8.34,8.4,1385940.0,7.9856,8.043,7.9761,8.0334,1385940.0
2017-06-27 14:30:00,8.4,8.43,8.39,8.39,1573260.0,8.0334,8.0621,8.0239,8.0239,1573260.0
2017-06-27 14:40:00,8.4,8.42,8.38,8.4,827832.0,8.0334,8.0526,8.0143,8.0334,827832.0
2017-06-27 14:50:00,8.4,8.42,8.39,8.39,476664.0,8.0334,8.0526,8.0239,8.0239,476664.0
2017-06-27 15:00:00,8.39,8.42,8.36,8.36,1331508.0,8.0239,8.0526,7.9952,7.9952,1331508.0
2017-06-27 15:10:00,8.36,8.38,8.34,8.35,916068.0,7.9952,8.0143,7.9761,7.9856,916068.0
2017-06-27 15:20:00,8.36,8.36,8.31,8.33,1368936.0,7.9952,7.9952,7.9474,7.9665,1368936.0
2017-06-27 15:30:00,8.33,8.34,8.29,8.31,1493064.0,7.9665,7.9761,7.9282,7.9474,1493064.0
2017-06-27 15:40:00,8.31,8.34,8.3,8.32,1696356.0,7.9474,7.9761,7.9378,7.9569,1696356.0
2017-06-27 15:50:00,8.32,8.32,8.26,8.26,4597404.0,7.9569,7.9569,7.8996,7.8996,4597404.0
2017-06-28 09:30:00,8.35,8.37,8.27,8.28,5052252.0,7.9856,8.0048,7.9091,7.9187,5052252.0
2017-06-28 09:40:00,8.28,8.32,8.27,8.28,3293652.0,7.9187,7.9569,7.9091,7.9187,3293652.0
2017-06-28 09:50:00,8.28,8.29,8.2,8.23,3989148.0,7.9187,7.9282,7.8422,7.8709,3989148.0
2017-06-28 10:00:00,8.22,8.33,8.22,8.31,3938976.0,7.8613,7.9665,7.8613,7.9474,3938976.0
2017-06-28 10:10:00,8.32,8.35,8.29,8.34,3013056.0,7.9569,7.9856,7.9282,7.9761,3013056.0
2017-06-28 10:20:00,8.34,8.35,8.31,8.32,1558764.0,7.9761,7.9856,7.9474,7.9569,1558764.0
2017-06-28 10:30:00,8.32,8.4,8.32,8.37,3074556.0,7.9569,8.0334,7.9569,8.0048,3074556.0
2017-06-28 10:40:00,8.37,8.47,8.37,8.45,3075288.0,8.0048,8.1004,8.0048,8.0813,3075288.0
2017-06-28 10:50:00,8.45,8.49,8.45,8.46,1802868.0,8.0813,8.1195,8.0813,8.0908,1802868.0
2017-06-28 11:00:00,8.46,8.49,8.42,8.44,1980948.0,8.0908,8.1195,8.0526,8.0717,1980948.0
2017-06-28 11:10:00,8.43,8.47,8.43,8.45,917100.0,8.0621,8.1004,8.0621,8.0813,917100.0
2017-06-28 11:20:00,8.45,8.46,8.43,8.43,945576.0,8.0813,8.0908,8.0621,8.0621,945576.0
2017-06-28 11:30:00,8.44,8.44,8.41,8.44,1093656.0,8.0717,8.0717,8.043,8.0717,1093656.0
2017-06-28 11:40:00,8.44,8.46,8.43,8.45,377712.0,8.0717,8.0908,8.0621,8.0813,377712.0
2017-06-28 11:50:00,8.45,8.48,8.45,8.45,982584.0,8.0813,8.11,8.0813,8.0813,982584.0
2017-06-28 12:00:00,8.45,8.46,8.44,8.45,587784.0,8.0813,8.0908,8.0717,8.0813,587784.0
2017-06-28 12:10:00,8.46,8.48,8.45,8.47,821484.0,8.0908,8.11,8.0813,8.1004,821484.0
2017-06-28 12:20:00,8.47,8.47,8.46,8.47,359544.0,8.1004,8.1004,8.0908,8.1004,359544.0
2017-06-28 12:30:00,8.47,8.52,8.46,8.51,1124760.0,8.1004,8.1482,8.0908,8.1386,1124760.0
2017-06-28 12:40:00,8.52,8.56,8.51,8.54,1496808.0,8.1482,8.1865,8.1386,8.1673,1496808.0
2017-06-28 12:50:00,8.55,8.55,8.53,8.54,610704.0,8.1769,8.1769,8.1578,8.1673,610704.0
2017-06-28 13:00:00,8.54,8.57,8.54,8.54,769068.0,8.1673,8.196,8.1673,8.1673,769068.0
2017-06-28 13:10:00,8.54,8.55,8.53,8.55,478320.0,8.1673,8.1769,8.1578,8.1769,478320.0
2017-06-28 13:20:00,8.55,8.58,8.55,8.58,777384.0,8.1769,8.2056,8.1769,8.2056,777384.0
2017-06-28 13:30:00,8.58,8.59,8.56,8.58,1549500.0,8.2056,8.2152,8.1865,8.2056,1549500.0
2017-06-28 13:40:00,8.58,8.58,8.56,8.56,532392.0,8.2056,8.2056,8.1865,8.1865,532392.0
2017-06-28 13:50:00,8.57,8.58,8.56,8.56,844032.0,8.196,8.2056,8.1865,8.1865,844032.0
2017-06-28 14:00:00,8.56,8.57,8.54,8.55,1033452.0,8.1865,8.196,8.1673,8.1769,1033452.0
2017-06-28 14:10:00,8.56,8.57,8.55,8.57,338964.0,8.1865,8.196,8.1769,8.196,338964.0
2017-06-28 14:20:00,8.57,8.57,8.53,8.53,647712.0,8.196,8.196,8.1578,8.1578,647712.0
2017-06-28 14:30:00,8.53,8.55,8.53,8.55,291540.0,8.1578,8.1769,8.1578,8.1769,291540.0
2017-06-28 14:40:00,8.55,8.56,8.55,8.56,371328.0,8.1769,8.1865,8.1769,8.1865,371328.0
2017-06-28 14:50:00,8.56,8.58,8.56,8.57,610176.0,8.1865,8.2056,8.1865,8.196,610176.0
2017-06-28 15:00:00,8.57,8.61,8.57,8.6,1352604.0,8.196,8.2343,8.196,8.2247,1352604.0
2017-06-28 15:10:00,8.6,8.6,8.59,8.6,569904.0,8.2247,8.2247,8.2152,8.2247,569904.0
2017-06-28 15:20:00,8.59,8.62,8.59,8.61,865860.0,8.2152,8.2438,8.2152,8.2343,865860.0
2017-06-28 15:30:00,8.61,8.63,8.61,8.61,817704.0,8.2343,8.2534,8.2343,8.2343,817704.0
2017-06-28 15:40:00,8.61,8.62,8.61,8.61,813000.0,8.2343,8.2438,8.2343,8.2343,813000.0
2017-06-28 15:50:00,8.61,8.63,8.6,8.61,1883208.0,8.2343,8.2534,8.2247,8.2343,1883208.0
2017-06-29 09:30:00,8.5,8.51,8.39,8.43,6000648.0,8.1291,8.1386,8.0239,8.0621,6000648.0
2017-06-29 09:40:00,8.44,8.45,8.32,8.36,5953548.0,8.0717,8.0813,7.9569,7.9952,5953548.0
2017-06-29 09:50:00,8.36,8.38,8.32,8.35,3161148.0,7.9952,8.0143,7.9569,7.9856,3161148.0
2017-06-29 10:00:00,8.35,8.38,8.29,8.33,3563544.0,7.9856,8.0143,7.9282,7.9665,3563544.0
2017-06-29 10:10:00,8.33,8.33,8.24,8.27,3513780.0,7.9665,7.9665,7.8804,7.9091,3513780.0
2017-06-29 10:20:00,8.27,8.32,8.25,8.31,2774868.0,7.9091,7.9569,7.89,7.9474,2774868.0
2017-06-29 10:30:00,8.31,8.32,8.28,8.31,1761420.0,7.9474,7.9569,7.9187,7.9474,1761420.0
2017-06-29 10:40:00,8.31,8.36,8.3,8.35,2674188.0,7.9474,7.9952,7.9378,7.9856,2674188.0
2017-06-29 10:50:00,8.34,8.34,8.28,8.28,1341744.0,7.9761,7.9761,7.9187,7.9187,1341744.0
2017-06-29 11:00:00,8.28,8.3,8.21,8.22,2815236.0,7.9187,7.9378,7.8517,7.8613,2815236.0
2017-06-29 11:10:00,8.22,8.22,8.16,8.18,4006296.0,7.8613,7.8613,7.8039,7.823,4006296.0
2017-06-29 11:20:00,8.18,8.2,8.12,8.15,3322920.0,7.823,7.8422,7.7657,7.7944,3322920.0
2017-06-29 11:30:00,8.15,8.17,8.07,8.13,4486776.0,7.7944,7.8135,7.7178,7.7752,4486776.0
2017-06-29 11:40:00,8.14,8.19,8.1,8.17,2356836.0,7.7848,7.8326,7.7465,7.8135,2356836.0
2017-06-29 11:50:00,8.17,8.17,8.1,8.11,2271900.0,7.8135,7.8135,7.7465,7.7561,2271900.0
2017-06-29 12:00:00,8.11,8.17,8.08,8.17,2874864.0,7.7561,7.8135,7.7274,7.8135,2874864.0
2017-06-29 12:10:00,8.18,8.2,8.14,8.17,1539084.0,7.823,7.8422,7.7848,7.8135,1539084.0
2017-06-29 12:20:00,8.16,8.17,8.13,8.16,1565844.0,7.8039,7.8135,7.7752,7.8039,1565844.0
2017-06-29 12:30:00,8.15,8.17,8.12,8.13,1449108.0,7.7944,7.8135,7.7657,7.7752,1449108.0
2017-06-29 12:40:00,8.13,8.15,8.1,8.11,1752828.0,7.7752,7.7944,7.7465,7.7561,1752828.0
2017-06-29 12:50:00,8.1,8.11,8.05,8.05,2661468.0,7.7465,7.7561,7.6987,7.6987,2661468.0
2017-06-29 13:00:00,8.05,8.09,8.02,8.05,2544936.0,7.6987,7.737,7.67,7.6987,2544936.0
2017-06-29 13:10:00,8.05,8.06,8.0,8.03,2212452.0,7.6987,7.7083,7.6509,7.6796,2212452.0
2017-06-29 13:20:00,8.03,8.03,7.92,7.93,5052096.0,7.6796,7.6796,7.5744,7.584,5052096.0
2017-06-29 13:30:00,7.94,8.04,7.94,8.04,3392388.0,7.5935,7.6892,7.5935,7.6892,3392388.0
2017-06-29 13:40:00,8.04,8.05,8.0,8.01,3512268.0,7.6892,7.6987,7.6509,7.6605,3512268.0
2017-06-29 13:50:00,8.0,8.02,7.97,8.0,2733276.0,7.6509,7.67,7.6222,7.6509,2733276.0
2017-06-29 14:00:00,8.0,8.05,7.96,8.03,1805988.0,7.6509,7.6987,7.6126,7.6796,1805988.0
2017-06-29 14:10:00,8.04,8.08,8.03,8.05,1554516.0,7.6892,7.7274,7.6796,7.6987,1554516.0
2017-06-29 14:20:00,8.05,8.11,8.05,8.09,1675836.0,7.6987,7.7561,7.6987,7.737,1675836.0
2017-06-29 14:30:00,8.09,8.1,8.06,8.08,1247028.0,7.737,7.7465,7.7083,7.7274,1247028.0
2017-06-29 14:40:00,8.08,8.11,8.05,8.05,1763784.0,7.7274,7.7561,7.6987,7.6987,1763784.0
2017-06-29 14:50:00,8.05,8.09,8.04,8.09,1760304.0,7.6987,7.737,7.6892,7.737,1760304.0
2017-06-29 15:00:00,8.08,8.15,8.08,8.13,2906604.0,7.7274,7.7944,7.7274,7.7752,2906604.0
2017-06-29 15:10:00,8.12,8.2,8.1,8.19,2446500.0,7.7657,7.8422,7.7465,7.8326,2446500.0
2017-06-29 15:20:00,8.19,8.2,8.12,8.14,1898160.0,7.8326,7.8422,7.7657,7.7848,1898160.0
2017-06-29 15:30:00,8.14,8.23,8.14,8.22,2520384.0,7.7848,7.8709,7.7848,7.8613,2520384.0
2017-06-29 15:40:00,8.22,8.22,8.16,8.17,2228820.0,7.8613,7.8613,7.8039,7.8135,2228820.0
2017-06-29 15:50:00,8.17,8.2,8.16,8.16,2828784.0,7.8135,7.8422,7.8039,7.8039,2828784.0
2017-06-30 09:30:00,8.24,8.29,8.21,8.29,4927428.0,7.8804,7.9282,7.8517,7.9282,4927428.0
2017-06-30 09:40:00,8.29,8.29,8.24,8.27,3855000.0,7.9282,7.9282,7.8804,7.9091,3855000.0
2017-06-30 09:50:00,8.27,8.3,8.18,8.2,3834096.0,7.9091,7.9378,7.823,7.8422,3834096.0
2017-06-30 10:00:00,8.2,8.21,8.15,8.17,2473440.0,7.8422,7.8517,7.7944,7.8135,2473440.0
2017-06-30 10:10:00,8.17,8.17,8.09,8.13,2486532.0,7.8135,7.8135,7.737,7.7752,2486532.0
2017-06-30 10:20:00,8.13,8.2,8.13,8.19,1841928.0,7.7752,7.8422,7.7752,7.8326,1841928.0
2017-06-30 10:30:00,8.19,8.23,8.16,8.16,1718412.0,7.8326,7.8709,7.8039,7.8039,1718412.0
2017-06-30 10:40:00,8.16,8.18,8.14,8.15,1506180.0,7.8039,7.823,7.7848,7.7944,1506180.0
2017-06-30 10:50:00,8.15,8.21,8.13,8.2,1690860.0,7.7944,7.8517,7.7752,7.8422,1690860.0
2017-06-30 11:00:00,8.2,8.22,8.19,8.22,1135260.0,7.8422,7.8613,7.8326,7.8613,1135260.0
2017-06-30 11:10:00,8.22,8.22,8.18,8.19,1088664.0,7.8613,7.8613,7.823,7.8326,1088664.0
2017-06-30 11:20:00,8.19,8.21,8.16,8.17,657768.0,7.8326,7.8517,7.8039,7.8135,657768.0
2017-06-30 11:30:00,8.17,8.18,8.15,8.17,903216.0,7.8135,7.823,7.7944,7.8135,903216.0
2017-06-30 11:40:00,8.17,8.2,8.16,8.19,756816.0,7.8135,7.8422,7.8039,7.8326,756816.0
2017-06-30 11:50:00,8.19,8.22,8.19,8.21,336240.0,7.8326,7.8613,7.8326,7.8517,336240.0
2017-06-30 12:00:00,8.21,8.22,8.19,8.21,400488.0,7.8517,7.8613,7.8326,7.8517,400488.0
2017-06-30 12:10:00,8.22,8.23,8.2,8.22,575484.0,7.8613,7.8709,7.8422,7.8613,575484.0
2017-06-30 12:20:00,8.22,8.23,8.21,8.22,253596.0,7.8613,7.8709,7.8517,7.8613,253596.0
2017-06-30 12:30:00,8.22,8.22,8.2,8.2,405888.0,7.8613,7.8613,7.8422,7.8422,405888.0
2017-06-30 12:40:00,8.2,8.2,8.17,8.17,308364.0,7.8422,7.8422,7.8135,7.8135,308364.0
2017-06-30 12:50:00,8.17,8.19,8.17,8.19,253224.0,7.8135,7.8326,7.8135,7.8326,253224.0
2017-06-30 13:00:00,8.19,8.2,8.19,8.2,150852.0,7.8326,7.8422,7.8326,7.8422,150852.0
2017-06-30 13:10:00,8.2,8.2,8.19,8.2,327468.0,7.8422,7.8422,7.8326,7.8422,327468.0
2017-06-30 13:20:00,8.2,8.21,8.19,8.2,629748.0,7.8422,7.8517,7.8326,7.8422,629748.0
2017-06-30 13:30:00,8.2,8.22,8.19,8.22,757632.0,7.8422,7.8613,7.8326,7.8613,757632.0
2017-06-30 13:40:00,8.21,8.22,8.21,8.22,189840.0,7.8517,7.8613,7.8517,7.8613,189840.0
2017-06-30 13:50:00,8.22,8.22,8.2,8.2,284016.0,7.8613,7.8613,7.8422,7.8422,284016.0
2017-06-30 14:00:00,8.2,8.21,8.19,8.21,837576.0,7.8422,7.8517,7.8326,7.8517,837576.0
2017-06-30 14:10:00,8.21,8.22,8.21,8.22,1319832.0,7.8517,7.8613,7.8517,7.8613,1319832.0
2017-06-30 14:20:00,8.22,8.24,8.21,8.23,748968.0,7.8613,7.8804,7.8517,7.8709,748968.0
2017-06-30 14:30:00,8.23,8.24,8.23,8.24,515196.0,7.8709,7.8804,7.8709,7.8804,515196.0
2017-06-30 14:40:00,8.24,8.25,8.23,8.24,930756.0,7.8804,7.89,7.8709,7.8804,930756.0
2017-06-30 14:50:00,8.24,8.25,8.24,8.25,530760.0,7.8804,7.89,7.8804,7.89,530760.0
2017-06-30 15:00:00,8.25,8.25,8.23,8.24,835608.0,7.89,7.89,7.8709,7.8804,835608.0
2017-06-30 15:10:00,8.24,8.24,8.21,8.22,662208.0,7.8804,7.8804,7.8517,7.8613,662208.0
2017-06-30 15:20:00,8.22,8.24,8.22,8.22,519240.0,7.8613,7.8804,7.8613,7.8613,519240.0
2017-06-30 15:30:00,8.21,8.22,8.19,8.2,614352.0,7.8517,7.8613,7.8326,7.8422,614352.0
2017-06-30 15:40:00,8.2,8.23,8.2,8.22,1156848.0,7.8422,7.8709,7.8422,7.8613,1156848.0
2017-06-30 15:50:00,8.22,8.22,8.14,8.14,2599452.0,7.8613,7.8613,7.7848,7.7848,2599452.0
2017-07-03 09:30:00,8.28,8.31,8.22,8.23,3271404.0,7.9187,7.9474,7.8613,7.8709,3271404.0
2017-07-03 09:40:00,8.23,8.25,8.2,8.25,2706168.0,7.8709,7.89,7.8422,7.89,2706168.0
2017-07-03 09:50:00,8.25,8.27,8.22,8.22,1220928.0,7.89,7.9091,7.8613,7.8613,1220928.0
2017-07-03 10:00:00,8.22,8.25,8.18,8.23,2262816.0,7.8613,7.89,7.823,7.8709,2262816.0
2017-07-03 10:10:00,8.23,8.24,8.16,8.17,2074092.0,7.8709,7.8804,7.8039,7.8135,2074092.0
2017-07-03 10:20:00,8.17,8.18,8.11,8.14,1883892.0,7.8135,7.823,7.7561,7.7848,1883892.0
2017-07-03 10:30:00,8.14,8.16,8.11,8.12,974004.0,7.7848,7.8039,7.7561,7.7657,974004.0
2017-07-03 10:40:00,8.11,8.12,8.1,8.1,1248072.0,7.7561,7.7657,7.7465,7.7465,1248072.0
2017-07-03 10:50:00,8.11,8.11,8.04,8.04,2466132.0,7.7561,7.7561,7.6892,7.6892,2466132.0
2017-07-03 11:00:00,8.04,8.06,7.95,8.0,3178884.0,7.6892,7.7083,7.6031,7.6509,3178884.0
2017-07-03 11:10:00,8.0,8.03,7.98,7.98,1847412.0,7.6509,7.6796,7.6318,7.6318,1847412.0
2017-07-03 11:20:00,7.98,8.04,7.98,8.04,1441656.0,7.6318,7.6892,7.6318,7.6892,1441656.0
2017-07-03 11:30:00,8.04,8.05,8.01,8.03,1076928.0,7.6892,7.6987,7.6605,7.6796,1076928.0
2017-07-03 11:40:00,8.03,8.04,8.02,8.03,851040.0,7.6796,7.6892,7.67,7.6796,851040.0
2017-07-03 11:50:00,8.03,8.04,7.99,8.04,1091820.0,7.6796,7.6892,7.6413,7.6892,1091820.0
2017-07-03 12:00:00,8.03,8.04,7.97,7.98,960732.0,7.6796,7.6892,7.6222,7.6318,960732.0
2017-07-03 12:10:00,7.98,7.98,7.94,7.95,1674108.0,7.6318,7.6318,7.5935,7.6031,1674108.0
2017-07-03 12:20:00,7.95,7.97,7.93,7.97,752352.0,7.6031,7.6222,7.584,7.6222,752352.0
2017-07-03 12:30:00,7.97,7.97,7.91,7.91,1832796.0,7.6222,7.6222,7.5648,7.5648,1832796.0
2017-07-03 12:40:00,7.91,7.93,7.9,7.92,1841088.0,7.5648,7.584,7.5553,7.5744,1841088.0
2017-07-03 12:50:00,7.92,7.96,7.91,7.91,1867056.0,7.5744,7.6126,7.5648,7.5648,1867056.0
2017-07-05 09:30:00,7.98,8.06,7.95,8.04,5286780.0,7.6318,7.7083,7.6031,7.6892,5286780.0
2017-07-05 09:40:00,8.04,8.04,7.94,7.98,2928852.0,7.6892,7.6892,7.5935,7.6318,2928852.0
2017-07-05 09:50:00,7.99,8.03,7.96,7.98,2392176.0,7.6413,7.6796,7.6126,7.6318,2392176.0
2017-07-05 10:00:00,7.98,7.98,7.91,7.93,2688048.0,7.6318,7.6318,7.5648,7.584,2688048.0
2017-07-05 10:10:00,7.93,7.98,7.9,7.92,2256324.0,7.584,7.6318,7.5553,7.5744,2256324.0
2017-07-05 10:20:00,7.92,7.96,7.91,7.95,1537392.0,7.5744,7.6126,7.5648,7.6031,1537392.0
2017-07-05 10:30:00,7.95,8.02,7.95,8.02,2438628.0,7.6031,7.67,7.6031,7.67,2438628.0
2017-07-05 10:40:00,8.02,8.08,8.01,8.06,1872336.0,7.67,7.7274,7.6605,7.7083,1872336.0
2017-07-05 10:50:00,8.06,8.07,8.04,8.06,1340616.0,7.7083,7.7178,7.6892,7.7083,1340616.0
2017-07-05 11:00:00,8.06,8.08,8.05,8.07,1256628.0,7.7083,7.7274,7.6987,7.7178,1256628.0
2017-07-05 11:10:00,8.07,8.09,8.06,8.08,916896.0,7.7178,7.737,7.7083,7.7274,916896.0
2017-07-05 11:20:00,8.08,8.12,8.06,8.11,1798032.0,7.7274,7.7657,7.7083,7.7561,1798032.0
2017-07-05 11:30:00,8.11,8.11,8.07,8.08,944076.0,7.7561,7.7561,7.7178,7.7274,944076.0
2017-07-05 11:40:00,8.08,8.08,8.06,8.06,1118700.0,7.7274,7.7274,7.7083,7.7083,1118700.0
2017-07-05 11:50:00,8.07,8.09,8.07,8.08,425136.0,7.7178,7.737,7.7178,7.7274,425136.0
2017-07-05 12:00:00,8.08,8.1,8.08,8.09,1089996.0,7.7274,7.7465,7.7274,7.737,1089996.0
2017-07-05 12:10:00,8.09,8.12,8.08,8.11,1075092.0,7.737,7.7657,7.7274,7.7561,1075092.0
2017-07-05 12:20:00,8.11,8.12,8.1,8.11,974856.0,7.7561,7.7657,7.7465,7.7561,974856.0
2017-07-05 12:30:00,8.11,8.12,8.1,8.12,599748.0,7.7561,7.7657,7.7465,7.7657,599748.0
2017-07-05 12:40:00,8.12,8.12,8.11,8.11,610980.0,7.7657,7.7657,7.7561,7.7561,610980.0
2017-07-05 12:50:00,8.11,8.13,8.11,8.12,1024128.0,7.7561,7.7752,7.7561,7.7657,1024128.0
2017-07-05 13:00:00,8.12,8.15,8.12,8.14,708996.0,7.7657,7.7944,7.7657,7.7848,708996.0
2017-07-05 13:10:00,8.15,8.16,8.14,8.15,802692.0,7.7944,7.8039,7.7848,7.7944,802692.0
2017-07-05 13:20:00,8.15,8.18,8.15,8.15,1150908.0,7.7944,7.823,7.7944,7.7944,1150908.0
2017-07-05 13:30:00,8.16,8.17,8.15,8.15,735000.0,7.8039,7.8135,7.7944,7.7944,735000.0
2017-07-05 13:40:00,8.15,8.16,8.13,8.13,837048.0,7.7944,7.8039,7.7752,7.7752,837048.0
2017-07-05 13:50:00,8.13,8.14,8.12,8.13,624168.0,7.7752,7.7848,7.7657,7.7752,624168.0
2017-07-05 14:00:00,8.13,8.17,8.1,8.11,2141976.0,7.7752,7.8135,7.7465,7.7561,2141976.0
2017-07-05 14:10:00,8.11,8.15,8.1,8.14,1316532.0,7.7561,7.7944,7.7465,7.7848,1316532.0
2017-07-05 14:20:00,8.13,8.18,8.13,8.17,1037352.0,7.7752,7.823,7.7752,7.8135,1037352.0
2017-07-05 14:30:00,8.17,8.2,8.17,8.2,905616.0,7.8135,7.8422,7.8135,7.8422,905616.0
2017-07-05 14:40:00,8.2,8.21,8.16,8.17,912984.0,7.8422,7.8517,7.8039,7.8135,912984.0
2017-07-05 14:50:00,8.17,8.18,8.14,8.14,839436.0,7.8135,7.823,7.7848,7.7848,839436.0
2017-07-05 15:00:00,8.14,8.15,8.1,8.12,852012.0,7.7848,7.7944,7.7465,7.7657,852012.0
2017-07-05 15:10:00,8.12,8.13,8.11,8.13,427908.0,7.7657,7.7752,7.7561,7.7752,427908.0
2017-07-05 15:20:00,8.13,8.14,8.11,8.13,852072.0,7.7752,7.7848,7.7561,7.7752,852072.0
2017-07-05 15:30:00,8.12,8.14,8.12,8.13,710844.0,7.7657,7.7848,7.7657,7.7752,710844.0
2017-07-05 15:40:00,8.13,8.17,8.13,8.15,1132152.0,7.7752,7.8135,7.7752,7.7944,1132152.0
2017-07-05 15:50:00,8.16,8.16,8.14,8.14,1445028.0,7.8039,7.8039,7.7848,7.7848,1445028.0
2017-07-06 09:30:00,7.95,8.01,7.9,7.92,5189100.0,7.6031,7.6605,7.5553,7.5744,5189100.0
2017-07-06 09:40:00,7.92,7.95,7.88,7.9,3554472.0,7.5744,7.6031,7.5361,7.5553,3554472.0
2017-07-06 09:50:00,7.89,7.96,7.89,7.92,2183196.0,7.5457,7.6126,7.5457,7.5744,2183196.0
2017-07-06 10:00:00,7.92,7.95,7.84,7.86,2902416.0,7.5744,7.6031,7.4979,7.517,2902416.0
2017-07-06 10:10:00,7.86,7.92,7.86,7.89,1529868.0,7.517,7.5744,7.517,7.5457,1529868.0
2017-07-06 10:20:00,7.89,7.9,7.85,7.87,2097480.0,7.5457,7.5553,7.5074,7.5266,2097480.0
2017-07-06 10:30:00,7.87,7.89,7.84,7.89,1343016.0,7.5266,7.5457,7.4979,7.5457,1343016.0
2017-07-06 10:40:00,7.89,7.91,7.88,7.89,1129092.0,7.5457,7.5648,7.5361,7.5457,1129092.0
2017-07-06 10:50:00,7.89,7.91,7.88,7.9,503052.0,7.5457,7.5648,7.5361,7.5553,503052.0
2017-07-06 11:00:00,7.9,7.94,7.89,7.94,1528116.0,7.5553,7.5935,7.5457,7.5935,1528116.0
2017-07-06 11:10:00,7.94,7.94,7.89,7.9,1148412.0,7.5935,7.5935,7.5457,7.5553,1148412.0
2017-07-06 11:20:00,7.91,7.96,7.9,7.96,897696.0,7.5648,7.6126,7.5553,7.6126,897696.0
2017-07-06 11:30:00,7.96,8.03,7.96,8.01,2794728.0,7.6126,7.6796,7.6126,7.6605,2794728.0
2017-07-06 11:40:00,8.0,8.01,7.98,7.99,435492.0,7.6509,7.6605,7.6318,7.6413,435492.0
2017-07-06 11:50:00,7.99,8.01,7.98,8.0,824100.0,7.6413,7.6605,7.6318,7.6509,824100.0
2017-07-06 12:00:00,8.0,8.01,7.98,8.0,970884.0,7.6509,7.6605,7.6318,7.6509,970884.0
2017-07-06 12:10:00,8.0,8.0,7.97,7.99,1063428.0,7.6509,7.6509,7.6222,7.6413,1063428.0
2017-07-06 12:20:00,7.99,7.99,7.97,7.97,1287108.0,7.6413,7.6413,7.6222,7.6222,1287108.0
2017-07-06 12:30:00,7.97,8.04,7.97,8.03,1923552.0,7.6222,7.6892,7.6222,7.6796,1923552.0
2017-07-06 12:40:00,8.03,8.06,8.02,8.04,1142112.0,7.6796,7.7083,7.67,7.6892,1142112.0
2017-07-06 12:50:00,8.04,8.04,8.02,8.03,596256.0,7.6892,7.6892,7.67,7.6796,596256.0
2017-07-06 13:00:00,8.04,8.04,8.02,8.03,528708.0,7.6892,7.6892,7.67,7.6796,528708.0
2017-07-06 13:10:00,8.03,8.05,8.02,8.05,1009512.0,7.6796,7.6987,7.67,7.6987,1009512.0
2017-07-06 13:20:00,8.04,8.06,8.04,8.04,527292.0,7.6892,7.7083,7.6892,7.6892,527292.0
2017-07-06 13:30:00,8.04,8.04,8.0,8.0,964584.0,7.6892,7.6892,7.6509,7.6509,964584.0
2017-07-06 13:40:00,8.0,8.0,7.98,8.0,522312.0,7.6509,7.6509,7.6318,7.6509,522312.0
2017-07-06 13:50:00,7.99,8.0,7.99,8.0,189000.0,7.6413,7.6509,7.6413,7.6509,189000.0
2017-07-06 14:00:00,8.0,8.0,7.98,7.99,432036.0,7.6509,7.6509,7.6318,7.6413,432036.0
2017-07-06 14:10:00,7.99,8.0,7.96,7.98,510828.0,7.6413,7.6509,7.6126,7.6318,510828.0
2017-07-06 14:20:00,7.98,8.0,7.98,8.0,821952.0,7.6318,7.6509,7.6318,7.6509,821952.0
2017-07-06 14:30:00,8.0,8.0,7.95,7.96,605400.0,7.6509,7.6509,7.6031,7.6126,605400.0
2017-07-06 14:40:00,7.96,7.96,7.93,7.96,785676.0,7.6126,7.6126,7.584,7.6126,785676.0
2017-07-06 14:50:00,7.96,7.98,7.94,7.97,553428.0,7.6126,7.6318,7.5935,7.6222,553428.0
2017-07-06 15:00:00,7.97,7.97,7.93,7.96,413976.0,7.6222,7.6222,7.584,7.6126,413976.0
2017-07-06 15:10:00,7.95,7.95,7.91,7.95,620556.0,7.6031,7.6031,7.5648,7.6031,620556.0
2017-07-06 15:20:00,7.95,7.95,7.92,7.92,340332.0,7.6031,7.6031,7.5744,7.5744,340332.0
2017-07-06 15:30:00,7.92,7.92,7.89,7.91,1207572.0,7.5744,7.5744,7.5457,7.5648,1207572.0
2017-07-06 15:40:00,7.91,7.93,7.89,7.93,1218816.0,7.5648,7.584,7.5457,7.584,1218816.0
2017-07-06 15:50:00,7.93,7.94,7.92,7.92,1859532.0,7.584,7.5935,7.5744,7.5744,1859532.0
2017-07-07 09:30:00,8.01,8.07,8.0,8.06,4466928.0,7.6605,7.7178,7.6509,7.7083,4466928.0
2017-07-07 09:40:00,8.06,8.07,8.02,8.05,2201244.0,7.7083,7.7178,7.67,7.6987,2201244.0
2017-07-07 09:50:00,8.05,8.11,8.05,8.11,2866224.0,7.6987,7.7561,7.6987,7.7561,2866224.0
2017-07-07 10:00:00,8.11,8.12,8.08,8.08,1329312.0,7.7561,7.7657,7.7274,7.7274,1329312.0
2017-07-07 10:10:00,8.08,8.11,8.06,8.06,1115220.0,7.7274,7.7561,7.7083,7.7083,1115220.0
2017-07-07 10:20:00,8.06,8.1,8.04,8.1,1016652.0,7.7083,7.7465,7.6892,7.7465,1016652.0
2017-07-07 10:30:00,8.1,8.13,8.1,8.1,1730724.0,7.7465,7.7752,7.7465,7.7465,1730724.0
2017-07-07 10:40:00,8.1,8.13,8.08,8.09,1273020.0,7.7465,7.7752,7.7274,7.737,1273020.0
2017-07-07 10:50:00,8.09,8.1,8.08,8.08,633576.0,7.737,7.7465,7.7274,7.7274,633576.0
2017-07-07 11:00:00,8.08,8.11,8.07,8.11,1147380.0,7.7274,7.7561,7.7178,7.7561,1147380.0
2017-07-07 11:10:00,8.11,8.12,8.09,8.1,1009644.0,7.7561,7.7657,7.737,7.7465,1009644.0
2017-07-07 11:20:00,8.1,8.15,8.1,8.14,1145004.0,7.7465,7.7944,7.7465,7.7848,1145004.0
2017-07-07 11:30:00,8.14,8.18,8.14,8.17,1556100.0,7.7848,7.823,7.7848,7.8135,1556100.0
2017-07-07 11:40:00,8.17,8.18,8.16,8.16,1643712.0,7.8135,7.823,7.8039,7.8039,1643712.0
2017-07-07 11:50:00,8.16,8.17,8.16,8.16,1080516.0,7.8039,7.8135,7.8039,7.8039,1080516.0
2017-07-07 12:00:00,8.17,8.17,8.16,8.16,583176.0,7.8135,7.8135,7.8039,7.8039,583176.0
2017-07-07 12:10:00,8.16,8.2,8.16,8.18,1027356.0,7.8039,7.8422,7.8039,7.823,1027356.0
2017-07-07 12:20:00,8.18,8.19,8.17,8.18,780912.0,7.823,7.8326,7.8135,7.823,780912.0
2017-07-07 12:30:00,8.18,8.19,8.17,8.18,479040.0,7.823,7.8326,7.8135,7.823,479040.0
2017-07-07 12:40:00,8.18,8.19,8.18,8.18,560568.0,7.823,7.8326,7.823,7.823,560568.0
2017-07-07 12:50:00,8.18,8.19,8.18,8.19,609408.0,7.823,7.8326,7.823,7.8326,609408.0
2017-07-07 13:00:00,8.19,8.2,8.19,8.19,634272.0,7.8326,7.8422,7.8326,7.8326,634272.0
2017-07-07 13:10:00,8.19,8.2,8.18,8.2,333168.0,7.8326,7.8422,7.823,7.8422,333168.0
2017-07-07 13:20:00,8.2,8.23,8.2,8.23,752544.0,7.8422,7.8709,7.8422,7.8709,752544.0
2017-07-07 13:30:00,8.22,8.23,8.22,8.22,333396.0,7.8613,7.8709,7.8613,7.8613,333396.0
2017-07-07 13:40:00,8.22,8.24,8.22,8.22,785100.0,7.8613,7.8804,7.8613,7.8613,785100.0
2017-07-07 13:50:00,8.22,8.23,8.21,8.23,870060.0,7.8613,7.8709,7.8517,7.8709,870060.0
2017-07-07 14:00:00,8.23,8.23,8.21,8.21,568884.0,7.8709,7.8709,7.8517,7.8517,568884.0
2017-07-07 14:10:00,8.21,8.22,8.2,8.2,295644.0,7.8517,7.8613,7.8422,7.8422,295644.0
2017-07-07 14:20:00,8.21,8.21,8.18,8.18,740052.0,7.8517,7.8517,7.823,7.823,740052.0
2017-07-07 14:30:00,8.18,8.19,8.17,8.18,701880.0,7.823,7.8326,7.8135,7.823,701880.0
2017-07-07 14:40:00,8.18,8.19,8.18,8.19,402216.0,7.823,7.8326,7.823,7.8326,402216.0
2017-07-07 14:50:00,8.19,8.2,8.19,8.19,497388.0,7.8326,7.8422,7.8326,7.8326,497388.0
2017-07-07 15:00:00,8.19,8.19,8.16,8.17,1259016.0,7.8326,7.8326,7.8039,7.8135,1259016.0
2017-07-07 15:10:00,8.17,8.18,8.15,8.17,691116.0,7.8135,7.823,7.7944,7.8135,691116.0
2017-07-07 15:20:00,8.17,8.18,8.17,8.18,623796.0,7.8135,7.823,7.8135,7.823,623796.0
2017-07-07 15:30:00,8.18,8.19,8.17,8.18,561660.0,7.823,7.8326,7.8135,7.823,561660.0
2017-07-07 15:40:00,8.18,8.19,8.18,8.19,587688.0,7.823,7.8326,7.823,7.8326,587688.0
2017-07-07 15:50:00,8.19,8.2,8.17,8.17,1641120.0,7.8326,7.8422,7.8135,7.8135,1641120.0
2017-07-10 09:30:00,8.2,8.27,8.16,8.24,4898520.0,7.8422,7.9091,7.8039,7.8804,4898520.0
2017-07-10 09:40:00,8.24,8.25,8.2,8.21,2703924.0,7.8804,7.89,7.8422,7.8517,2703924.0
2017-07-10 09:50:00,8.21,8.22,8.13,8.15,3256284.0,7.8517,7.8613,7.7752,7.7944,3256284.0
2017-07-10 10:00:00,8.15,8.22,8.15,8.21,966240.0,7.7944,7.8613,7.7944,7.8517,966240.0
2017-07-10 10:10:00,8.21,8.22,8.18,8.21,945288.0,7.8517,7.8613,7.823,7.8517,945288.0
2017-07-10 10:20:00,8.22,8.23,8.21,8.22,788316.0,7.8613,7.8709,7.8517,7.8613,788316.0
2017-07-10 10:30:00,8.22,8.24,8.2,8.22,1095108.0,7.8613,7.8804,7.8422,7.8613,1095108.0
2017-07-10 10:40:00,8.22,8.25,8.22,8.25,1537416.0,7.8613,7.89,7.8613,7.89,1537416.0
2017-07-10 10:50:00,8.25,8.29,8.25,8.28,1848576.0,7.89,7.9282,7.89,7.9187,1848576.0
2017-07-10 11:00:00,8.28,8.29,8.27,8.29,1042884.0,7.9187,7.9282,7.9091,7.9282,1042884.0
2017-07-10 11:10:00,8.29,8.29,8.28,8.28,966168.0,7.9282,7.9282,7.9187,7.9187,966168.0
2017-07-10 11:20:00,8.28,8.28,8.26,8.27,926040.0,7.9187,7.9187,7.8996,7.9091,926040.0
2017-07-10 11:30:00,8.27,8.29,8.27,8.29,852984.0,7.9091,7.9282,7.9091,7.9282,852984.0
2017-07-10 11:40:00,8.29,8.29,8.28,8.29,507300.0,7.9282,7.9282,7.9187,7.9282,507300.0
2017-07-10 11:50:00,8.29,8.29,8.28,8.29,320556.0,7.9282,7.9282,7.9187,7.9282,320556.0
2017-07-10 12:00:00,8.29,8.32,8.29,8.3,1326348.0,7.9282,7.9569,7.9282,7.9378,1326348.0
2017-07-10 12:10:00,8.3,8.31,8.29,8.3,620184.0,7.9378,7.9474,7.9282,7.9378,620184.0
2017-07-10 12:20:00,8.3,8.32,8.3,8.31,621756.0,7.9378,7.9569,7.9378,7.9474,621756.0
2017-07-10 12:30:00,8.31,8.32,8.3,8.3,513624.0,7.9474,7.9569,7.9378,7.9378,513624.0
2017-07-10 12:40:00,8.3,8.31,8.3,8.31,463176.0,7.9378,7.9474,7.9378,7.9474,463176.0
2017-07-10 12:50:00,8.31,8.32,8.31,8.32,489912.0,7.9474,7.9569,7.9474,7.9569,489912.0
2017-07-10 13:00:00,8.31,8.33,8.31,8.33,384096.0,7.9474,7.9665,7.9474,7.9665,384096.0
2017-07-10 13:10:00,8.33,8.33,8.32,8.32,1064880.0,7.9665,7.9665,7.9569,7.9569,1064880.0
2017-07-10 13:20:00,8.32,8.33,8.31,8.32,453108.0,7.9569,7.9665,7.9474,7.9569,453108.0
2017-07-10 13:30:00,8.32,8.33,8.31,8.32,313908.0,7.9569,7.9665,7.9474,7.9569,313908.0
2017-07-10 13:40:00,8.32,8.33,8.32,8.33,311856.0,7.9569,7.9665,7.9569,7.9665,311856.0
2017-07-10 13:50:00,8.33,8.36,8.33,8.36,1575300.0,7.9665,7.9952,7.9665,7.9952,1575300.0
2017-07-10 14:00:00,8.36,8.37,8.35,8.36,322596.0,7.9952,8.0048,7.9856,7.9952,322596.0
2017-07-10 14:10:00,8.36,8.36,8.36,8.36,470688.0,7.9952,7.9952,7.9952,7.9952,470688.0
2017-07-10 14:20:00,8.36,8.36,8.34,8.34,1584816.0,7.9952,7.9952,7.9761,7.9761,1584816.0
2017-07-10 14:30:00,8.34,8.35,8.34,8.35,459564.0,7.9761,7.9856,7.9761,7.9856,459564.0
2017-07-10 14:40:00,8.35,8.36,8.34,8.35,729012.0,7.9856,7.9952,7.9761,7.9856,729012.0
2017-07-10 14:50:00,8.35,8.35,8.34,8.34,468900.0,7.9856,7.9856,7.9761,7.9761,468900.0
2017-07-10 15:00:00,8.35,8.36,8.34,8.34,1116804.0,7.9856,7.9952,7.9761,7.9761,1116804.0
2017-07-10 15:10:00,8.34,8.35,8.33,8.34,705432.0,7.9761,7.9856,7.9665,7.9761,705432.0
2017-07-10 15:20:00,8.34,8.35,8.33,8.35,658392.0,7.9761,7.9856,7.9665,7.9856,658392.0
2017-07-10 15:30:00,8.35,8.39,8.35,8.38,1863552.0,7.9856,8.0239,7.9856,8.0143,1863552.0
2017-07-10 15:40:00,8.38,8.4,8.36,8.36,1426092.0,8.0143,8.0334,7.9952,7.9952,1426092.0
2017-07-10 15:50:00,8.36,8.36,8.33,8.33,1572072.0,7.9952,7.9952,7.9665,7.9665,1572072.0
2017-07-11 09:30:00,8.3,8.31,8.27,8.28,2530572.0,7.9378,7.9474,7.9091,7.9187,2530572.0
2017-07-11 09:40:00,8.29,8.31,8.27,8.31,1647576.0,7.9282,7.9474,7.9091,7.9474,1647576.0
2017-07-11 09:50:00,8.31,8.34,8.3,8.34,1626312.0,7.9474,7.9761,7.9378,7.9761,1626312.0
2017-07-11 10:00:00,8.34,8.38,8.32,8.37,2185584.0,7.9761,8.0143,7.9569,8.0048,2185584.0
2017-07-11 10:10:00,8.37,8.42,8.36,8.41,2674896.0,8.0048,8.0526,7.9952,8.043,2674896.0
2017-07-11 10:20:00,8.42,8.42,8.4,8.41,994104.0,8.0526,8.0526,8.0334,8.043,994104.0
2017-07-11 10:30:00,8.4,8.42,8.4,8.41,1100028.0,8.0334,8.0526,8.0334,8.043,1100028.0
2017-07-11 10:40:00,8.41,8.42,8.4,8.4,665556.0,8.043,8.0526,8.0334,8.0334,665556.0
2017-07-11 10:50:00,8.4,8.4,8.38,8.39,881016.0,8.0334,8.0334,8.0143,8.0239,881016.0
2017-07-11 11:00:00,8.39,8.4,8.38,8.39,993288.0,8.0239,8.0334,8.0143,8.0239,993288.0
2017-07-11 11:10:00,8.39,8.4,8.34,8.34,1837104.0,8.0239,8.0334,7.9761,7.9761,1837104.0
2017-07-11 11:20:00,8.34,8.34,8.21,8.27,6573504.0,7.9761,7.9761,7.8517,7.9091,6573504.0
2017-07-11 11:30:00,8.26,8.33,8.26,8.31,3606732.0,7.8996,7.9665,7.8996,7.9474,3606732.0
2017-07-11 11:40:00,8.31,8.32,8.3,8.31,1312920.0,7.9474,7.9569,7.9378,7.9474,1312920.0
2017-07-11 11:50:00,8.31,8.35,8.31,8.33,1527480.0,7.9474,7.9856,7.9474,7.9665,1527480.0
2017-07-11 12:00:00,8.33,8.34,8.3,8.31,1055940.0,7.9665,7.9761,7.9378,7.9474,1055940.0
2017-07-11 12:10:00,8.31,8.31,8.26,8.27,1102356.0,7.9474,7.9474,7.8996,7.9091,1102356.0
2017-07-11 12:20:00,8.27,8.3,8.27,8.3,805164.0,7.9091,7.9378,7.9091,7.9378,805164.0
2017-07-11 12:30:00,8.3,8.3,8.28,8.29,748428.0,7.9378,7.9378,7.9187,7.9282,748428.0
2017-07-11 12:40:00,8.29,8.33,8.29,8.33,1014276.0,7.9282,7.9665,7.9282,7.9665,1014276.0
2017-07-11 12:50:00,8.33,8.34,8.32,8.33,724824.0,7.9665,7.9761,7.9569,7.9665,724824.0
2017-07-11 13:00:00,8.33,8.34,8.31,8.31,597324.0,7.9665,7.9761,7.9474,7.9474,597324.0
2017-07-11 13:10:00,8.31,8.33,8.31,8.33,479280.0,7.9474,7.9665,7.9474,7.9665,479280.0
2017-07-11 13:20:00,8.33,8.34,8.31,8.32,947928.0,7.9665,7.9761,7.9474,7.9569,947928.0
2017-07-11 13:30:00,8.32,8.33,8.31,8.33,834684.0,7.9569,7.9665,7.9474,7.9665,834684.0
2017-07-11 13:40:00,8.33,8.39,8.33,8.38,1315020.0,7.9665,8.0239,7.9665,8.0143,1315020.0
2017-07-11 13:50:00,8.38,8.39,8.37,8.39,373164.0,8.0143,8.0239,8.0048,8.0239,373164.0
2017-07-11 14:00:00,8.39,8.42,8.39,8.39,919164.0,8.0239,8.0526,8.0239,8.0239,919164.0
2017-07-11 14:10:00,8.39,8.4,8.38,8.38,1391484.0,8.0239,8.0334,8.0143,8.0143,1391484.0
2017-07-11 14:20:00,8.38,8.4,8.38,8.4,432336.0,8.0143,8.0334,8.0143,8.0334,432336.0
2017-07-11 14:30:00,8.4,8.4,8.38,8.39,478092.0,8.0334,8.0334,8.0143,8.0239,478092.0
2017-07-11 14:40:00,8.38,8.39,8.38,8.38,836292.0,8.0143,8.0239,8.0143,8.0143,836292.0
2017-07-11 14:50:00,8.38,8.39,8.38,8.38,659532.0,8.0143,8.0239,8.0143,8.0143,659532.0
2017-07-11 15:00:00,8.38,8.4,8.38,8.39,790968.0,8.0143,8.0334,8.0143,8.0239,790968.0
2017-07-11 15:10:00,8.4,8.42,8.4,8.41,991716.0,8.0334,8.0526,8.0334,8.043,991716.0
2017-07-11 15:20:00,8.42,8.42,8.4,8.41,609768.0,8.0526,8.0526,8.0334,8.043,609768.0
2017-07-11 15:30:00,8.41,8.44,8.41,8.41,997860.0,8.043,8.0717,8.043,8.043,997860.0
2017-07-11 15:40:00,8.41,8.42,8.4,8.4,742944.0,8.043,8.0526,8.0334,8.0334,742944.0
2017-07-11 15:50:00,8.4,8.41,8.39,8.4,1186416.0,8.0334,8.043,8.0239,8.0334,1186416.0
2017-07-12 09:30:00,8.62,8.65,8.58,8.6,5664060.0,8.2438,8.2725,8.2056,8.2247,5664060.0
2017-07-12 09:40:00,8.61,8.63,8.59,8.6,2655420.0,8.2343,8.2534,8.2152,8.2247,2655420.0
2017-07-12 09:50:00,8.61,8.63,8.57,8.59,3987984.0,8.2343,8.2534,8.196,8.2152,3987984.0
2017-07-12 10:00:00,8.59,8.63,8.59,8.6,2436360.0,8.2152,8.2534,8.2152,8.2247,2436360.0
2017-07-12 10:10:00,8.6,8.61,8.6,8.6,1221336.0,8.2247,8.2343,8.2247,8.2247,1221336.0
2017-07-12 10:20:00,8.6,8.66,8.6,8.64,2254632.0,8.2247,8.2821,8.2247,8.263,2254632.0
2017-07-12 10:30:00,8.64,8.64,8.59,8.6,1974240.0,8.263,8.263,8.2152,8.2247,1974240.0
2017-07-12 10:40:00,8.61,8.62,8.58,8.6,2172120.0,8.2343,8.2438,8.2056,8.2247,2172120.0
2017-07-12 10:50:00,8.6,8.61,8.6,8.61,860664.0,8.2247,8.2343,8.2247,8.2343,860664.0
2017-07-12 11:00:00,8.61,8.64,8.6,8.61,1720272.0,8.2343,8.263,8.2247,8.2343,1720272.0
2017-07-12 11:10:00,8.61,8.65,8.61,8.64,833808.0,8.2343,8.2725,8.2343,8.263,833808.0
2017-07-12 11:20:00,8.64,8.65,8.63,8.64,1264884.0,8.263,8.2725,8.2534,8.263,1264884.0
2017-07-12 11:30:00,8.65,8.65,8.63,8.63,374976.0,8.2725,8.2725,8.2534,8.2534,374976.0
2017-07-12 11:40:00,8.63,8.65,8.62,8.64,438120.0,8.2534,8.2725,8.2438,8.263,438120.0
2017-07-12 11:50:00,8.64,8.64,8.63,8.64,219084.0,8.263,8.263,8.2534,8.263,219084.0
2017-07-12 12:00:00,8.64,8.67,8.64,8.66,1302504.0,8.263,8.2917,8.263,8.2821,1302504.0
2017-07-12 12:10:00,8.66,8.67,8.62,8.63,1847436.0,8.2821,8.2917,8.2438,8.2534,1847436.0
2017-07-12 12:20:00,8.63,8.65,8.63,8.65,391452.0,8.2534,8.2725,8.2534,8.2725,391452.0
2017-07-12 12:30:00,8.65,8.65,8.64,8.65,402960.0,8.2725,8.2725,8.263,8.2725,402960.0
2017-07-12 12:40:00,8.65,8.65,8.63,8.64,801876.0,8.2725,8.2725,8.2534,8.263,801876.0
2017-07-12 12:50:00,8.64,8.66,8.64,8.65,794424.0,8.263,8.2821,8.263,8.2725,794424.0
2017-07-12 13:00:00,8.66,8.67,8.65,8.66,1258452.0,8.2821,8.2917,8.2725,8.2821,1258452.0
2017-07-12 13:10:00,8.66,8.66,8.65,8.65,579432.0,8.2821,8.2821,8.2725,8.2725,579432.0
2017-07-12 13:20:00,8.65,8.65,8.64,8.65,323172.0,8.2725,8.2725,8.263,8.2725,323172.0
2017-07-12 13:30:00,8.65,8.68,8.65,8.67,629436.0,8.2725,8.3012,8.2725,8.2917,629436.0
2017-07-12 13:40:00,8.68,8.68,8.67,8.67,570996.0,8.3012,8.3012,8.2917,8.2917,570996.0
2017-07-12 13:50:00,8.67,8.69,8.66,8.68,525756.0,8.2917,8.3108,8.2821,8.3012,525756.0
2017-07-12 14:00:00,8.68,8.68,8.67,8.67,449256.0,8.3012,8.3012,8.2917,8.2917,449256.0
2017-07-12 14:10:00,8.67,8.7,8.67,8.69,731328.0,8.2917,8.3204,8.2917,8.3108,731328.0
2017-07-12 14:20:00,8.69,8.7,8.68,8.7,544428.0,8.3108,8.3204,8.3012,8.3204,544428.0
2017-07-12 14:30:00,8.69,8.7,8.68,8.69,560208.0,8.3108,8.3204,8.3012,8.3108,560208.0
2017-07-12 14:40:00,8.69,8.7,8.69,8.69,790044.0,8.3108,8.3204,8.3108,8.3108,790044.0
2017-07-12 14:50:00,8.69,8.71,8.69,8.69,883836.0,8.3108,8.3299,8.3108,8.3108,883836.0
2017-07-12 15:00:00,8.69,8.72,8.69,8.71,842100.0,8.3108,8.3395,8.3108,8.3299,842100.0
2017-07-12 15:10:00,8.72,8.73,8.71,8.72,862704.0,8.3395,8.349,8.3299,8.3395,862704.0
2017-07-12 15:20:00,8.72,8.73,8.7,8.71,774696.0,8.3395,8.349,8.3204,8.3299,774696.0
2017-07-12 15:30:00,8.71,8.72,8.7,8.72,621792.0,8.3299,8.3395,8.3204,8.3395,621792.0
2017-07-12 15:40:00,8.72,8.73,8.71,8.72,740244.0,8.3395,8.349,8.3299,8.3395,740244.0
2017-07-12 15:50:00,8.72,8.72,8.7,8.71,2257932.0,8.3395,8.3395,8.3204,8.3299,2257932.0
2017-07-13 09:30:00,8.74,8.76,8.7,8.74,3374700.0,8.3586,8.3777,8.3204,8.3586,3374700.0
2017-07-13 09:40:00,8.75,8.78,8.72,8.77,2426844.0,8.3682,8.3969,8.3395,8.3873,2426844.0
2017-07-13 09:50:00,8.77,8.82,8.76,8.81,2093700.0,8.3873,8.4351,8.3777,8.4256,2093700.0
2017-07-13 10:00:00,8.81,8.82,8.79,8.81,1421856.0,8.4256,8.4351,8.4064,8.4256,1421856.0
2017-07-13 10:10:00,8.81,8.81,8.74,8.74,1581072.0,8.4256,8.4256,8.3586,8.3586,1581072.0
2017-07-13 10:20:00,8.74,8.76,8.7,8.72,2216556.0,8.3586,8.3777,8.3204,8.3395,2216556.0
2017-07-13 10:30:00,8.72,8.74,8.68,8.71,2829384.0,8.3395,8.3586,8.3012,8.3299,2829384.0
2017-07-13 10:40:00,8.71,8.73,8.7,8.72,1007448.0,8.3299,8.349,8.3204,8.3395,1007448.0
2017-07-13 10:50:00,8.72,8.75,8.72,8.74,1297440.0,8.3395,8.3682,8.3395,8.3586,1297440.0
2017-07-13 11:00:00,8.74,8.77,8.74,8.76,1297968.0,8.3586,8.3873,8.3586,8.3777,1297968.0
2017-07-13 11:10:00,8.76,8.76,8.74,8.76,1012944.0,8.3777,8.3777,8.3586,8.3777,1012944.0
2017-07-13 11:20:00,8.75,8.77,8.73,8.73,1116372.0,8.3682,8.3873,8.349,8.349,1116372.0
2017-07-13 11:30:00,8.74,8.76,8.74,8.75,924096.0,8.3586,8.3777,8.3586,8.3682,924096.0
2017-07-13 11:40:00,8.74,8.76,8.72,8.75,1267908.0,8.3586,8.3777,8.3395,8.3682,1267908.0
2017-07-13 11:50:00,8.75,8.78,8.75,8.78,1015956.0,8.3682,8.3969,8.3682,8.3969,1015956.0
2017-07-13 12:00:00,8.78,8.78,8.76,8.77,219252.0,8.3969,8.3969,8.3777,8.3873,219252.0
2017-07-13 12:10:00,8.77,8.8,8.77,8.79,427992.0,8.3873,8.416,8.3873,8.4064,427992.0
2017-07-13 12:20:00,8.79,8.81,8.79,8.8,643680.0,8.4064,8.4256,8.4064,8.416,643680.0
2017-07-13 12:30:00,8.8,8.8,8.79,8.8,659580.0,8.416,8.416,8.4064,8.416,659580.0
2017-07-13 12:40:00,8.8,8.8,8.79,8.8,232560.0,8.416,8.416,8.4064,8.416,232560.0
2017-07-13 12:50:00,8.8,8.81,8.8,8.81,327972.0,8.416,8.4256,8.416,8.4256,327972.0
2017-07-13 13:00:00,8.81,8.81,8.79,8.8,645360.0,8.4256,8.4256,8.4064,8.416,645360.0
2017-07-13 13:10:00,8.8,8.8,8.79,8.79,449604.0,8.416,8.416,8.4064,8.4064,449604.0
2017-07-13 13:20:00,8.79,8.8,8.78,8.8,484224.0,8.4064,8.416,8.3969,8.416,484224.0
2017-07-13 13:30:00,8.79,8.8,8.78,8.79,535668.0,8.4064,8.416,8.3969,8.4064,535668.0
2017-07-13 13:40:00,8.79,8.79,8.75,8.75,1141176.0,8.4064,8.4064,8.3682,8.3682,1141176.0
2017-07-13 13:50:00,8.75,8.75,8.72,8.74,1404012.0,8.3682,8.3682,8.3395,8.3586,1404012.0
2017-07-13 14:00:00,8.74,8.74,8.69,8.71,1358664.0,8.3586,8.3586,8.3108,8.3299,1358664.0
2017-07-13 14:10:00,8.71,8.74,8.71,8.74,1019040.0,8.3299,8.3586,8.3299,8.3586,1019040.0
2017-07-13 14:20:00,8.74,8.76,8.73,8.74,1173780.0,8.3586,8.3777,8.349,8.3586,1173780.0
2017-07-13 14:30:00,8.73,8.75,8.73,8.75,558876.0,8.349,8.3682,8.349,8.3682,558876.0
2017-07-13 14:40:00,8.74,8.77,8.74,8.77,514464.0,8.3586,8.3873,8.3586,8.3873,514464.0
2017-07-13 14:50:00,8.77,8.78,8.76,8.77,828132.0,8.3873,8.3969,8.3777,8.3873,828132.0
2017-07-13 15:00:00,8.77,8.78,8.75,8.75,570144.0,8.3873,8.3969,8.3682,8.3682,570144.0
2017-07-13 15:10:00,8.76,8.76,8.74,8.75,397548.0,8.3777,8.3777,8.3586,8.3682,397548.0
2017-07-13 15:20:00,8.75,8.78,8.75,8.77,666528.0,8.3682,8.3969,8.3682,8.3873,666528.0
2017-07-13 15:30:00,8.77,8.77,8.76,8.77,679212.0,8.3873,8.3873,8.3777,8.3873,679212.0
2017-07-13 15:40:00,8.77,8.78,8.76,8.77,703380.0,8.3873,8.3969,8.3777,8.3873,703380.0
2017-07-13 15:50:00,8.77,8.79,8.75,8.76,1440708.0,8.3873,8.4064,8.3682,8.3777,1440708.0
2017-07-14 09:30:00,8.86,8.89,8.83,8.85,3856152.0,8.4734,8.5021,8.4447,8.4638,3856152.0
2017-07-14 09:40:00,8.85,8.88,8.85,8.86,2106840.0,8.4638,8.4925,8.4638,8.4734,2106840.0
2017-07-14 09:50:00,8.86,8.87,8.83,8.83,1590972.0,8.4734,8.4829,8.4447,8.4447,1590972.0
2017-07-14 10:00:00,8.83,8.85,8.79,8.81,2156688.0,8.4447,8.4638,8.4064,8.4256,2156688.0
2017-07-14 10:10:00,8.81,8.85,8.81,8.85,2145072.0,8.4256,8.4638,8.4256,8.4638,2145072.0
2017-07-14 10:20:00,8.85,8.85,8.82,8.83,858048.0,8.4638,8.4638,8.4351,8.4447,858048.0
2017-07-14 10:30:00,8.83,8.85,8.81,8.84,1320144.0,8.4447,8.4638,8.4256,8.4542,1320144.0
2017-07-14 10:40:00,8.84,8.85,8.83,8.83,461856.0,8.4542,8.4638,8.4447,8.4447,461856.0
2017-07-14 10:50:00,8.83,8.85,8.83,8.85,779328.0,8.4447,8.4638,8.4447,8.4638,779328.0
2017-07-14 11:00:00,8.85,8.85,8.83,8.84,647124.0,8.4638,8.4638,8.4447,8.4542,647124.0
2017-07-14 11:10:00,8.84,8.86,8.84,8.85,1821912.0,8.4542,8.4734,8.4542,8.4638,1821912.0
2017-07-14 11:20:00,8.85,8.87,8.84,8.87,621144.0,8.4638,8.4829,8.4542,8.4829,621144.0
2017-07-14 11:30:00,8.87,8.87,8.86,8.86,1197492.0,8.4829,8.4829,8.4734,8.4734,1197492.0
2017-07-14 11:40:00,8.86,8.86,8.85,8.86,340848.0,8.4734,8.4734,8.4638,8.4734,340848.0
2017-07-14 11:50:00,8.86,8.87,8.86,8.87,243972.0,8.4734,8.4829,8.4734,8.4829,243972.0
2017-07-14 12:00:00,8.87,8.87,8.86,8.87,199560.0,8.4829,8.4829,8.4734,8.4829,199560.0
2017-07-14 12:10:00,8.87,8.87,8.86,8.86,388008.0,8.4829,8.4829,8.4734,8.4734,388008.0
2017-07-14 12:20:00,8.86,8.89,8.86,8.89,1205340.0,8.4734,8.5021,8.4734,8.5021,1205340.0
2017-07-14 12:30:00,8.89,8.91,8.88,8.9,1321164.0,8.5021,8.5212,8.4925,8.5116,1321164.0
2017-07-14 12:40:00,8.9,8.91,8.9,8.9,683076.0,8.5116,8.5212,8.5116,8.5116,683076.0
2017-07-14 12:50:00,8.91,8.92,8.9,8.9,1121208.0,8.5212,8.5308,8.5116,8.5116,1121208.0
2017-07-14 13:00:00,8.9,8.91,8.9,8.9,440784.0,8.5116,8.5212,8.5116,8.5116,440784.0
2017-07-14 13:10:00,8.9,8.91,8.9,8.91,453672.0,8.5116,8.5212,8.5116,8.5212,453672.0
2017-07-14 13:20:00,8.91,8.92,8.91,8.92,525096.0,8.5212,8.5308,8.5212,8.5308,525096.0
2017-07-14 13:30:00,8.92,8.93,8.92,8.93,891228.0,8.5308,8.5403,8.5308,8.5403,891228.0
2017-07-14 13:40:00,8.92,8.94,8.92,8.94,494100.0,8.5308,8.5499,8.5308,8.5499,494100.0
2017-07-14 13:50:00,8.94,8.96,8.94,8.95,836700.0,8.5499,8.569,8.5499,8.5594,836700.0
2017-07-14 14:00:00,8.95,8.96,8.95,8.96,1196772.0,8.5594,8.569,8.5594,8.569,1196772.0
2017-07-14 14:10:00,8.96,8.97,8.96,8.97,503388.0,8.569,8.5786,8.569,8.5786,503388.0
2017-07-14 14:20:00,8.97,8.98,8.96,8.97,807420.0,8.5786,8.5881,8.569,8.5786,807420.0
2017-07-14 14:30:00,8.97,8.97,8.96,8.96,452748.0,8.5786,8.5786,8.569,8.569,452748.0
2017-07-14 14:40:00,8.96,8.97,8.95,8.95,741132.0,8.569,8.5786,8.5594,8.5594,741132.0
2017-07-14 14:50:00,8.95,8.96,8.95,8.95,333192.0,8.5594,8.569,8.5594,8.5594,333192.0
2017-07-14 15:00:00,8.95,8.96,8.95,8.96,1122504.0,8.5594,8.569,8.5594,8.569,1122504.0
2017-07-14 15:10:00,8.96,8.97,8.96,8.97,513312.0,8.569,8.5786,8.569,8.5786,513312.0
2017-07-14 15:20:00,8.97,8.98,8.97,8.98,555564.0,8.5786,8.5881,8.5786,8.5881,555564.0
2017-07-14 15:30:00,8.98,9.0,8.98,8.99,979776.0,8.5881,8.6073,8.5881,8.5977,979776.0
2017-07-14 15:40:00,8.99,9.0,8.98,8.98,715656.0,8.5977,8.6073,8.5881,8.5881,715656.0
2017-07-14 15:50:00,8.98,8.99,8.96,8.97,2243064.0,8.5881,8.5977,8.569,8.5786,2243064.0
2017-07-17 09:30:00,9.0,9.01,8.97,9.0,2644056.0,8.6073,8.6168,8.5786,8.6073,2644056.0
2017-07-17 09:40:00,9.0,9.04,8.97,9.03,2426940.0,8.6073,8.6455,8.5786,8.636,2426940.0
2017-07-17 09:50:00,9.03,9.05,9.01,9.04,1769784.0,8.636,8.6551,8.6168,8.6455,1769784.0
2017-07-17 10:00:00,9.04,9.07,9.03,9.06,2139024.0,8.6455,8.6742,8.636,8.6646,2139024.0
2017-07-17 10:10:00,9.06,9.06,9.03,9.04,1746996.0,8.6646,8.6646,8.636,8.6455,1746996.0
2017-07-17 10:20:00,9.04,9.06,9.01,9.02,2087424.0,8.6455,8.6646,8.6168,8.6264,2087424.0
2017-07-17 10:30:00,9.02,9.03,8.97,8.99,2307732.0,8.6264,8.636,8.5786,8.5977,2307732.0
2017-07-17 10:40:00,8.98,9.0,8.98,9.0,2113368.0,8.5881,8.6073,8.5881,8.6073,2113368.0
2017-07-17 10:50:00,9.0,9.0,8.97,8.98,2240616.0,8.6073,8.6073,8.5786,8.5881,2240616.0
2017-07-17 11:00:00,8.98,8.99,8.95,8.96,2387976.0,8.5881,8.5977,8.5594,8.569,2387976.0
2017-07-17 11:10:00,8.96,8.98,8.95,8.98,1338312.0,8.569,8.5881,8.5594,8.5881,1338312.0
2017-07-17 11:20:00,8.98,8.99,8.97,8.98,1740204.0,8.5881,8.5977,8.5786,8.5881,1740204.0
2017-07-17 11:30:00,8.98,8.99,8.95,8.96,1496904.0,8.5881,8.5977,8.5594,8.569,1496904.0
2017-07-17 11:40:00,8.96,8.98,8.95,8.98,771864.0,8.569,8.5881,8.5594,8.5881,771864.0
2017-07-17 11:50:00,8.98,8.98,8.96,8.97,1408668.0,8.5881,8.5881,8.569,8.5786,1408668.0
2017-07-17 12:00:00,8.96,8.99,8.96,8.98,832764.0,8.569,8.5977,8.569,8.5881,832764.0
2017-07-17 12:10:00,8.98,8.99,8.98,8.99,734076.0,8.5881,8.5977,8.5881,8.5977,734076.0
2017-07-17 12:20:00,8.99,9.0,8.98,8.99,619752.0,8.5977,8.6073,8.5881,8.5977,619752.0
2017-07-17 12:30:00,8.99,9.0,8.98,9.0,1034316.0,8.5977,8.6073,8.5881,8.6073,1034316.0
2017-07-17 12:40:00,9.0,9.0,8.99,8.99,259380.0,8.6073,8.6073,8.5977,8.5977,259380.0
2017-07-17 12:50:00,9.0,9.01,8.99,9.0,399864.0,8.6073,8.6168,8.5977,8.6073,399864.0
2017-07-17 13:00:00,9.0,9.01,8.99,9.0,1301256.0,8.6073,8.6168,8.5977,8.6073,1301256.0
2017-07-17 13:10:00,9.0,9.01,9.0,9.01,361164.0,8.6073,8.6168,8.6073,8.6168,361164.0
2017-07-17 13:20:00,9.0,9.01,8.99,8.99,402396.0,8.6073,8.6168,8.5977,8.5977,402396.0
2017-07-17 13:30:00,8.99,9.0,8.99,8.99,278328.0,8.5977,8.6073,8.5977,8.5977,278328.0
2017-07-17 13:40:00,8.99,8.99,8.98,8.98,262152.0,8.5977,8.5977,8.5881,8.5881,262152.0
2017-07-17 13:50:00,8.98,8.98,8.96,8.97,1235664.0,8.5881,8.5881,8.569,8.5786,1235664.0
2017-07-17 14:00:00,8.97,8.97,8.96,8.96,580980.0,8.5786,8.5786,8.569,8.569,580980.0
2017-07-17 14:10:00,8.96,8.96,8.93,8.94,1643100.0,8.569,8.569,8.5403,8.5499,1643100.0
2017-07-17 14:20:00,8.94,8.95,8.94,8.95,638508.0,8.5499,8.5594,8.5499,8.5594,638508.0
2017-07-17 14:30:00,8.95,8.96,8.94,8.95,940968.0,8.5594,8.569,8.5499,8.5594,940968.0
2017-07-17 14:40:00,8.95,8.96,8.95,8.95,944484.0,8.5594,8.569,8.5594,8.5594,944484.0
2017-07-17 14:50:00,8.95,8.96,8.95,8.95,554316.0,8.5594,8.569,8.5594,8.5594,554316.0
2017-07-17 15:00:00,8.96,8.98,8.95,8.97,968280.0,8.569,8.5881,8.5594,8.5786,968280.0
2017-07-17 15:10:00,8.97,8.97,8.95,8.95,289092.0,8.5786,8.5786,8.5594,8.5594,289092.0
2017-07-17 15:20:00,8.95,8.96,8.95,8.96,374400.0,8.5594,8.569,8.5594,8.569,374400.0
2017-07-17 15:30:00,8.96,8.99,8.96,8.98,1078176.0,8.569,8.5977,8.569,8.5881,1078176.0
2017-07-17 15:40:00,8.98,8.98,8.97,8.98,539604.0,8.5881,8.5881,8.5786,8.5881,539604.0
2017-07-17 15:50:00,8.97,8.98,8.96,8.97,995592.0,8.5786,8.5881,8.569,8.5786,995592.0
2017-07-18 09:30:00,8.95,8.95,8.88,8.91,3783792.0,8.5594,8.5594,8.4925,8.5212,3783792.0
2017-07-18 09:40:00,8.9,8.97,8.9,8.96,2290332.0,8.5116,8.5786,8.5116,8.569,2290332.0
2017-07-18 09:50:00,8.97,8.99,8.96,8.97,1194732.0,8.5786,8.5977,8.569,8.5786,1194732.0
2017-07-18 10:00:00,8.97,8.99,8.95,8.96,1317156.0,8.5786,8.5977,8.5594,8.569,1317156.0
2017-07-18 10:10:00,8.96,9.01,8.96,9.0,1316124.0,8.569,8.6168,8.569,8.6073,1316124.0
2017-07-18 10:20:00,9.0,9.02,8.99,9.02,906840.0,8.6073,8.6264,8.5977,8.6264,906840.0
2017-07-18 10:30:00,9.02,9.02,8.99,8.99,1192692.0,8.6264,8.6264,8.5977,8.5977,1192692.0
2017-07-18 10:40:00,8.98,8.99,8.94,8.98,1792236.0,8.5881,8.5977,8.5499,8.5881,1792236.0
2017-07-18 10:50:00,8.97,9.04,8.97,9.04,1418400.0,8.5786,8.6455,8.5786,8.6455,1418400.0
2017-07-18 11:00:00,9.04,9.04,9.02,9.03,1119360.0,8.6455,8.6455,8.6264,8.636,1119360.0
2017-07-18 11:10:00,9.03,9.04,9.02,9.03,1087692.0,8.636,8.6455,8.6264,8.636,1087692.0
2017-07-18 11:20:00,9.03,9.05,9.02,9.04,1287540.0,8.636,8.6551,8.6264,8.6455,1287540.0
2017-07-18 11:30:00,9.04,9.09,9.04,9.06,1460364.0,8.6455,8.6933,8.6455,8.6646,1460364.0
2017-07-18 11:40:00,9.06,9.07,9.05,9.07,525012.0,8.6646,8.6742,8.6551,8.6742,525012.0
2017-07-18 11:50:00,9.07,9.08,9.06,9.07,783588.0,8.6742,8.6838,8.6646,8.6742,783588.0
2017-07-18 12:00:00,9.07,9.09,9.07,9.07,914004.0,8.6742,8.6933,8.6742,8.6742,914004.0
2017-07-18 12:10:00,9.07,9.09,9.06,9.06,702948.0,8.6742,8.6933,8.6646,8.6646,702948.0
2017-07-18 12:20:00,9.07,9.08,9.06,9.06,313776.0,8.6742,8.6838,8.6646,8.6646,313776.0
2017-07-18 12:30:00,9.06,9.07,9.06,9.06,305016.0,8.6646,8.6742,8.6646,8.6646,305016.0
2017-07-18 12:40:00,9.06,9.07,9.05,9.06,402528.0,8.6646,8.6742,8.6551,8.6646,402528.0
2017-07-18 12:50:00,9.06,9.08,9.06,9.06,375828.0,8.6646,8.6838,8.6646,8.6646,375828.0
2017-07-18 13:00:00,9.06,9.07,9.04,9.05,517656.0,8.6646,8.6742,8.6455,8.6551,517656.0
2017-07-18 13:10:00,9.05,9.08,9.05,9.07,362352.0,8.6551,8.6838,8.6551,8.6742,362352.0
2017-07-18 13:20:00,9.07,9.09,9.07,9.08,543708.0,8.6742,8.6933,8.6742,8.6838,543708.0
2017-07-18 13:30:00,9.08,9.1,9.08,9.1,787128.0,8.6838,8.7029,8.6838,8.7029,787128.0
2017-07-18 13:40:00,9.1,9.12,9.1,9.11,876168.0,8.7029,8.722,8.7029,8.7125,876168.0
2017-07-18 13:50:00,9.11,9.12,9.1,9.12,609264.0,8.7125,8.722,8.7029,8.722,609264.0
2017-07-18 14:00:00,9.11,9.12,9.1,9.11,195840.0,8.7125,8.722,8.7029,8.7125,195840.0
2017-07-18 14:10:00,9.11,9.13,9.11,9.13,648600.0,8.7125,8.7316,8.7125,8.7316,648600.0
2017-07-18 14:20:00,9.12,9.13,9.11,9.11,490476.0,8.722,8.7316,8.7125,8.7125,490476.0
2017-07-18 14:30:00,9.11,9.13,9.11,9.13,627276.0,8.7125,8.7316,8.7125,8.7316,627276.0
2017-07-18 14:40:00,9.13,9.14,9.12,9.13,567924.0,8.7316,8.7412,8.722,8.7316,567924.0
2017-07-18 14:50:00,9.13,9.13,9.11,9.12,239460.0,8.7316,8.7316,8.7125,8.722,239460.0
2017-07-18 15:00:00,9.12,9.13,9.12,9.13,479340.0,8.722,8.7316,8.722,8.7316,479340.0
2017-07-18 15:10:00,9.13,9.14,9.13,9.13,555864.0,8.7316,8.7412,8.7316,8.7316,555864.0
2017-07-18 15:20:00,9.13,9.15,9.12,9.14,1056636.0,8.7316,8.7507,8.722,8.7412,1056636.0
2017-07-18 15:30:00,9.15,9.15,9.13,9.14,1170324.0,8.7507,8.7507,8.7316,8.7412,1170324.0
2017-07-18 15:40:00,9.14,9.14,9.12,9.13,833400.0,8.7412,8.7412,8.722,8.7316,833400.0
2017-07-18 15:50:00,9.13,9.16,9.13,9.15,2493768.0,8.7316,8.7603,8.7316,8.7507,2493768.0
2017-07-19 09:30:00,9.23,9.3,9.22,9.3,5600184.0,8.8272,8.8942,8.8177,8.8942,5600184.0
2017-07-19 09:40:00,9.3,9.3,9.25,9.26,2504832.0,8.8942,8.8942,8.8464,8.8559,2504832.0
2017-07-19 09:50:00,9.26,9.29,9.23,9.28,3734688.0,8.8559,8.8846,8.8272,8.875,3734688.0
2017-07-19 10:00:00,9.28,9.3,9.25,9.26,2348076.0,8.875,8.8942,8.8464,8.8559,2348076.0
2017-07-19 10:10:00,9.26,9.27,9.23,9.26,2428236.0,8.8559,8.8655,8.8272,8.8559,2428236.0
2017-07-19 10:20:00,9.26,9.28,9.24,9.27,2098080.0,8.8559,8.875,8.8368,8.8655,2098080.0
2017-07-19 10:30:00,9.27,9.28,9.22,9.23,1444944.0,8.8655,8.875,8.8177,8.8272,1444944.0
2017-07-19 10:40:00,9.23,9.26,9.23,9.26,1203888.0,8.8272,8.8559,8.8272,8.8559,1203888.0
2017-07-19 10:50:00,9.26,9.27,9.25,9.26,1215492.0,8.8559,8.8655,8.8464,8.8559,1215492.0
2017-07-19 11:00:00,9.26,9.29,9.26,9.28,1380720.0,8.8559,8.8846,8.8559,8.875,1380720.0
2017-07-19 11:10:00,9.28,9.3,9.28,9.28,1189008.0,8.875,8.8942,8.875,8.875,1189008.0
2017-07-19 11:20:00,9.28,9.28,9.27,9.27,619572.0,8.875,8.875,8.8655,8.8655,619572.0
2017-07-19 11:30:00,9.27,9.31,9.27,9.3,1569000.0,8.8655,8.9037,8.8655,8.8942,1569000.0
2017-07-19 11:40:00,9.3,9.31,9.3,9.31,812904.0,8.8942,8.9037,8.8942,8.9037,812904.0
2017-07-19 11:50:00,9.31,9.32,9.3,9.32,903768.0,8.9037,8.9133,8.8942,8.9133,903768.0
2017-07-19 12:00:00,9.32,9.35,9.32,9.34,2260320.0,8.9133,8.942,8.9133,8.9324,2260320.0
2017-07-19 12:10:00,9.34,9.34,9.33,9.33,770892.0,8.9324,8.9324,8.9229,8.9229,770892.0
2017-07-19 12:20:00,9.33,9.34,9.32,9.32,641676.0,8.9229,8.9324,8.9133,8.9133,641676.0
2017-07-19 12:30:00,9.32,9.33,9.31,9.32,710148.0,8.9133,8.9229,8.9037,8.9133,710148.0
2017-07-19 12:40:00,9.32,9.33,9.31,9.32,659184.0,8.9133,8.9229,8.9037,8.9133,659184.0
2017-07-19 12:50:00,9.32,9.33,9.31,9.32,547404.0,8.9133,8.9229,8.9037,8.9133,547404.0
2017-07-19 13:00:00,9.32,9.35,9.32,9.35,620340.0,8.9133,8.942,8.9133,8.942,620340.0
2017-07-19 13:10:00,9.35,9.35,9.34,9.34,948504.0,8.942,8.942,8.9324,8.9324,948504.0
2017-07-19 13:20:00,9.34,9.35,9.33,9.34,936768.0,8.9324,8.942,8.9229,8.9324,936768.0
2017-07-19 13:30:00,9.34,9.35,9.33,9.34,383868.0,8.9324,8.942,8.9229,8.9324,383868.0
2017-07-19 13:40:00,9.34,9.34,9.33,9.34,250536.0,8.9324,8.9324,8.9229,8.9324,250536.0
2017-07-19 13:50:00,9.34,9.34,9.33,9.33,437916.0,8.9324,8.9324,8.9229,8.9229,437916.0
2017-07-19 14:00:00,9.33,9.34,9.32,9.34,319248.0,8.9229,8.9324,8.9133,8.9324,319248.0
2017-07-19 14:10:00,9.34,9.35,9.33,9.34,330204.0,8.9324,8.942,8.9229,8.9324,330204.0
2017-07-19 14:20:00,9.34,9.35,9.34,9.35,277932.0,8.9324,8.942,8.9324,8.942,277932.0
2017-07-19 14:30:00,9.34,9.35,9.33,9.33,368196.0,8.9324,8.942,8.9229,8.9229,368196.0
2017-07-19 14:40:00,9.33,9.34,9.33,9.34,683892.0,8.9229,8.9324,8.9229,8.9324,683892.0
2017-07-19 14:50:00,9.34,9.34,9.33,9.33,388188.0,8.9324,8.9324,8.9229,8.9229,388188.0
2017-07-19 15:00:00,9.33,9.34,9.31,9.31,967956.0,8.9229,8.9324,8.9037,8.9037,967956.0
2017-07-19 15:10:00,9.31,9.32,9.3,9.32,1540452.0,8.9037,8.9133,8.8942,8.9133,1540452.0
2017-07-19 15:20:00,9.32,9.34,9.31,9.33,1008816.0,8.9133,8.9324,8.9037,8.9229,1008816.0
2017-07-19 15:30:00,9.34,9.34,9.31,9.32,1095588.0,8.9324,8.9324,8.9037,8.9133,1095588.0
2017-07-19 15:40:00,9.32,9.33,9.31,9.31,710040.0,8.9133,8.9229,8.9037,8.9037,710040.0
2017-07-19 15:50:00,9.31,9.32,9.3,9.31,1189224.0,8.9037,8.9133,8.8942,8.9037,1189224.0
2017-07-20 09:30:00,9.39,9.4,9.35,9.36,3474912.0,8.9802,8.9898,8.942,8.9516,3474912.0
2017-07-20 09:40:00,9.35,9.36,9.32,9.35,2856264.0,8.942,8.9516,8.9133,8.942,2856264.0
2017-07-20 09:50:00,9.35,9.38,9.35,9.37,1512600.0,8.942,8.9707,8.942,8.9611,1512600.0
2017-07-20 10:00:00,9.37,9.37,9.35,9.36,1316952.0,8.9611,8.9611,8.942,8.9516,1316952.0
2017-07-20 10:10:00,9.36,9.36,9.27,9.3,2666496.0,8.9516,8.9516,8.8655,8.8942,2666496.0
2017-07-20 10:20:00,9.3,9.33,9.29,9.32,1241964.0,8.8942,8.9229,8.8846,8.9133,1241964.0
2017-07-20 10:30:00,9.32,9.34,9.23,9.24,5622888.0,8.9133,8.9324,8.8272,8.8368,5622888.0
2017-07-20 10:40:00,9.24,9.29,9.22,9.29,3392772.0,8.8368,8.8846,8.8177,8.8846,3392772.0
2017-07-20 10:50:00,9.29,9.32,9.28,9.32,1445220.0,8.8846,8.9133,8.875,8.9133,1445220.0
2017-07-20 11:00:00,9.32,9.35,9.31,9.33,1674336.0,8.9133,8.942,8.9037,8.9229,1674336.0
2017-07-20 11:10:00,9.33,9.36,9.32,9.33,1177200.0,8.9229,8.9516,8.9133,8.9229,1177200.0
2017-07-20 11:20:00,9.34,9.36,9.33,9.33,856704.0,8.9324,8.9516,8.9229,8.9229,856704.0
2017-07-20 11:30:00,9.32,9.33,9.3,9.32,960216.0,8.9133,8.9229,8.8942,8.9133,960216.0
2017-07-20 11:40:00,9.32,9.36,9.31,9.35,1052940.0,8.9133,8.9516,8.9037,8.942,1052940.0
2017-07-20 11:50:00,9.35,9.35,9.34,9.35,303036.0,8.942,8.942,8.9324,8.942,303036.0
2017-07-20 12:00:00,9.34,9.36,9.34,9.36,1091328.0,8.9324,8.9516,8.9324,8.9516,1091328.0
2017-07-20 12:10:00,9.36,9.38,9.36,9.37,1153044.0,8.9516,8.9707,8.9516,8.9611,1153044.0
2017-07-20 12:20:00,9.37,9.38,9.37,9.37,664332.0,8.9611,8.9707,8.9611,8.9611,664332.0
2017-07-20 12:30:00,9.37,9.38,9.36,9.38,496500.0,8.9611,8.9707,8.9516,8.9707,496500.0
2017-07-20 12:40:00,9.38,9.38,9.36,9.36,543396.0,8.9707,8.9707,8.9516,8.9516,543396.0
2017-07-20 12:50:00,9.36,9.36,9.35,9.36,207588.0,8.9516,8.9516,8.942,8.9516,207588.0
2017-07-20 13:00:00,9.36,9.36,9.32,9.34,1120704.0,8.9516,8.9516,8.9133,8.9324,1120704.0
2017-07-20 13:10:00,9.34,9.35,9.33,9.35,693264.0,8.9324,8.942,8.9229,8.942,693264.0
2017-07-20 13:20:00,9.35,9.36,9.35,9.35,661740.0,8.942,8.9516,8.942,8.942,661740.0
2017-07-20 13:30:00,9.35,9.36,9.35,9.35,717720.0,8.942,8.9516,8.942,8.942,717720.0
2017-07-20 13:40:00,9.35,9.36,9.35,9.35,520836.0,8.942,8.9516,8.942,8.942,520836.0
2017-07-20 13:50:00,9.36,9.36,9.34,9.35,511596.0,8.9516,8.9516,8.9324,8.942,511596.0
2017-07-20 14:00:00,9.35,9.35,9.33,9.34,397380.0,8.942,8.942,8.9229,8.9324,397380.0
2017-07-20 14:10:00,9.34,9.35,9.33,9.34,380292.0,8.9324,8.942,8.9229,8.9324,380292.0
2017-07-20 14:20:00,9.33,9.33,9.32,9.33,366936.0,8.9229,8.9229,8.9133,8.9229,366936.0
2017-07-20 14:30:00,9.32,9.32,9.27,9.28,1099920.0,8.9133,8.9133,8.8655,8.875,1099920.0
2017-07-20 14:40:00,9.28,9.3,9.28,9.3,1466904.0,8.875,8.8942,8.875,8.8942,1466904.0
2017-07-20 14:50:00,9.3,9.32,9.3,9.32,909204.0,8.8942,8.9133,8.8942,8.9133,909204.0
2017-07-20 15:00:00,9.32,9.34,9.32,9.33,777924.0,8.9133,8.9324,8.9133,8.9229,777924.0
2017-07-20 15:10:00,9.33,9.35,9.33,9.34,770148.0,8.9229,8.942,8.9229,8.9324,770148.0
2017-07-20 15:20:00,9.33,9.35,9.33,9.35,572040.0,8.9229,8.942,8.9229,8.942,572040.0
2017-07-20 15:30:00,9.35,9.37,9.35,9.37,1170864.0,8.942,8.9611,8.942,8.9611,1170864.0
2017-07-20 15:40:00,9.36,9.37,9.35,9.37,1271184.0,8.9516,8.9611,8.942,8.9611,1271184.0
2017-07-20 15:50:00,9.37,9.37,9.34,9.35,1330632.0,8.9611,8.9611,8.9324,8.942,1330632.0
2017-07-21 09:30:00,9.24,9.28,9.23,9.27,3940884.0,8.8368,8.875,8.8272,8.8655,3940884.0
2017-07-21 09:40:00,9.27,9.29,9.24,9.26,2193072.0,8.8655,8.8846,8.8368,8.8559,2193072.0
2017-07-21 09:50:00,9.25,9.27,9.19,9.27,3665292.0,8.8464,8.8655,8.789,8.8655,3665292.0
2017-07-21 10:00:00,9.26,9.28,9.25,9.27,2225832.0,8.8559,8.875,8.8464,8.8655,2225832.0
2017-07-21 10:10:00,9.28,9.3,9.27,9.28,1783752.0,8.875,8.8942,8.8655,8.875,1783752.0
2017-07-21 10:20:00,9.28,9.29,9.25,9.27,1712544.0,8.875,8.8846,8.8464,8.8655,1712544.0
2017-07-21 10:30:00,9.27,9.29,9.26,9.29,2022240.0,8.8655,8.8846,8.8559,8.8846,2022240.0
2017-07-21 10:40:00,9.29,9.29,9.26,9.29,1084764.0,8.8846,8.8846,8.8559,8.8846,1084764.0
2017-07-21 10:50:00,9.29,9.29,9.24,9.25,1064532.0,8.8846,8.8846,8.8368,8.8464,1064532.0
2017-07-21 11:00:00,9.25,9.26,9.22,9.24,996852.0,8.8464,8.8559,8.8177,8.8368,996852.0
2017-07-21 11:10:00,9.24,9.27,9.24,9.27,834984.0,8.8368,8.8655,8.8368,8.8655,834984.0
2017-07-21 11:20:00,9.27,9.27,9.25,9.27,411744.0,8.8655,8.8655,8.8464,8.8655,411744.0
2017-07-21 11:30:00,9.27,9.28,9.26,9.28,549648.0,8.8655,8.875,8.8559,8.875,549648.0
2017-07-21 11:40:00,9.28,9.29,9.27,9.27,484908.0,8.875,8.8846,8.8655,8.8655,484908.0
2017-07-21 11:50:00,9.27,9.3,9.27,9.3,999480.0,8.8655,8.8942,8.8655,8.8942,999480.0
2017-07-21 12:00:00,9.3,9.31,9.29,9.3,784932.0,8.8942,8.9037,8.8846,8.8942,784932.0
2017-07-21 12:10:00,9.31,9.31,9.3,9.3,613608.0,8.9037,8.9037,8.8942,8.8942,613608.0
2017-07-21 12:20:00,9.3,9.31,9.29,9.3,744360.0,8.8942,8.9037,8.8846,8.8942,744360.0
2017-07-21 12:30:00,9.3,9.32,9.3,9.31,764964.0,8.8942,8.9133,8.8942,8.9037,764964.0
2017-07-21 12:40:00,9.31,9.32,9.31,9.32,446376.0,8.9037,8.9133,8.9037,8.9133,446376.0
2017-07-21 12:50:00,9.32,9.33,9.31,9.32,639480.0,8.9133,8.9229,8.9037,8.9133,639480.0
2017-07-21 13:00:00,9.32,9.34,9.32,9.33,914460.0,8.9133,8.9324,8.9133,8.9229,914460.0
2017-07-21 13:10:00,9.33,9.34,9.32,9.32,442644.0,8.9229,8.9324,8.9133,8.9133,442644.0
2017-07-21 13:20:00,9.32,9.33,9.31,9.31,437112.0,8.9133,8.9229,8.9037,8.9037,437112.0
2017-07-21 13:30:00,9.31,9.31,9.29,9.3,807408.0,8.9037,8.9037,8.8846,8.8942,807408.0
2017-07-21 13:40:00,9.3,9.3,9.29,9.3,414828.0,8.8942,8.8942,8.8846,8.8942,414828.0
2017-07-21 13:50:00,9.3,9.31,9.29,9.3,871992.0,8.8942,8.9037,8.8846,8.8942,871992.0
2017-07-21 14:00:00,9.3,9.3,9.29,9.3,313068.0,8.8942,8.8942,8.8846,8.8942,313068.0
2017-07-21 14:10:00,9.3,9.3,9.27,9.29,878496.0,8.8942,8.8942,8.8655,8.8846,878496.0
2017-07-21 14:20:00,9.29,9.3,9.28,9.3,690960.0,8.8846,8.8942,8.875,8.8942,690960.0
2017-07-21 14:30:00,9.3,9.32,9.3,9.32,752772.0,8.8942,8.9133,8.8942,8.9133,752772.0
2017-07-21 14:40:00,9.31,9.32,9.31,9.31,299916.0,8.9037,8.9133,8.9037,8.9037,299916.0
2017-07-21 14:50:00,9.31,9.32,9.3,9.31,434592.0,8.9037,8.9133,8.8942,8.9037,434592.0
2017-07-21 15:00:00,9.31,9.31,9.3,9.31,320916.0,8.9037,8.9037,8.8942,8.9037,320916.0
2017-07-21 15:10:00,9.31,9.31,9.29,9.3,456288.0,8.9037,8.9037,8.8846,8.8942,456288.0
2017-07-21 15:20:00,9.29,9.3,9.29,9.3,389556.0,8.8846,8.8942,8.8846,8.8942,389556.0
2017-07-21 15:30:00,9.3,9.31,9.3,9.31,615888.0,8.8942,8.9037,8.8942,8.9037,615888.0
2017-07-21 15:40:00,9.31,9.32,9.3,9.31,1012812.0,8.9037,8.9133,8.8942,8.9037,1012812.0
2017-07-21 15:50:00,9.32,9.34,9.32,9.34,1668912.0,8.9133,8.9324,8.9133,8.9324,1668912.0
2017-07-24 09:30:00,9.34,9.35,9.32,9.32,2194812.0,8.9324,8.942,8.9133,8.9133,2194812.0
2017-07-24 09:40:00,9.32,9.35,9.31,9.33,1847736.0,8.9133,8.942,8.9037,8.9229,1847736.0
2017-07-24 09:50:00,9.34,9.37,9.32,9.36,1842996.0,8.9324,8.9611,8.9133,8.9516,1842996.0
2017-07-24 10:00:00,9.36,9.36,9.35,9.35,1146804.0,8.9516,8.9516,8.942,8.942,1146804.0
2017-07-24 10:10:00,9.35,9.37,9.34,9.35,1419276.0,8.942,8.9611,8.9324,8.942,1419276.0
2017-07-24 10:20:00,9.35,9.36,9.33,9.34,1314456.0,8.942,8.9516,8.9229,8.9324,1314456.0
2017-07-24 10:30:00,9.34,9.35,9.33,9.34,1380312.0,8.9324,8.942,8.9229,8.9324,1380312.0
2017-07-24 10:40:00,9.35,9.35,9.33,9.34,812148.0,8.942,8.942,8.9229,8.9324,812148.0
2017-07-24 10:50:00,9.34,9.35,9.34,9.35,1366788.0,8.9324,8.942,8.9324,8.942,1366788.0
2017-07-24 11:00:00,9.35,9.35,9.33,9.33,1037568.0,8.942,8.942,8.9229,8.9229,1037568.0
2017-07-24 11:10:00,9.33,9.34,9.3,9.32,1783332.0,8.9229,8.9324,8.8942,8.9133,1783332.0
2017-07-24 11:20:00,9.32,9.32,9.3,9.32,855936.0,8.9133,8.9133,8.8942,8.9133,855936.0
2017-07-24 11:30:00,9.31,9.34,9.31,9.34,815772.0,8.9037,8.9324,8.9037,8.9324,815772.0
2017-07-24 11:40:00,9.34,9.35,9.34,9.34,473472.0,8.9324,8.942,8.9324,8.9324,473472.0
2017-07-24 11:50:00,9.34,9.35,9.34,9.35,442500.0,8.9324,8.942,8.9324,8.942,442500.0
2017-07-24 12:00:00,9.35,9.37,9.35,9.36,1656132.0,8.942,8.9611,8.942,8.9516,1656132.0
2017-07-24 12:10:00,9.36,9.38,9.36,9.37,969420.0,8.9516,8.9707,8.9516,8.9611,969420.0
2017-07-24 12:20:00,9.37,9.38,9.37,9.38,725004.0,8.9611,8.9707,8.9611,8.9707,725004.0
2017-07-24 12:30:00,9.38,9.39,9.37,9.38,1038648.0,8.9707,8.9802,8.9611,8.9707,1038648.0
2017-07-24 12:40:00,9.38,9.39,9.38,9.38,557100.0,8.9707,8.9802,8.9707,8.9707,557100.0
2017-07-24 12:50:00,9.38,9.4,9.38,9.39,616728.0,8.9707,8.9898,8.9707,8.9802,616728.0
2017-07-24 13:00:00,9.4,9.4,9.39,9.4,1183596.0,8.9898,8.9898,8.9802,8.9898,1183596.0
2017-07-24 13:10:00,9.4,9.4,9.39,9.39,1044588.0,8.9898,8.9898,8.9802,8.9802,1044588.0
2017-07-24 13:20:00,9.39,9.4,9.39,9.4,601080.0,8.9802,8.9898,8.9802,8.9898,601080.0
2017-07-24 13:30:00,9.4,9.4,9.4,9.4,603912.0,8.9898,8.9898,8.9898,8.9898,603912.0
2017-07-24 13:40:00,9.39,9.4,9.39,9.4,435888.0,8.9802,8.9898,8.9802,8.9898,435888.0
2017-07-24 13:50:00,9.4,9.4,9.38,9.38,524100.0,8.9898,8.9898,8.9707,8.9707,524100.0
2017-07-24 14:00:00,9.38,9.4,9.38,9.4,829272.0,8.9707,8.9898,8.9707,8.9898,829272.0
2017-07-24 14:10:00,9.4,9.41,9.4,9.4,597888.0,8.9898,8.9994,8.9898,8.9898,597888.0
2017-07-24 14:20:00,9.4,9.42,9.4,9.41,624324.0,8.9898,9.0089,8.9898,8.9994,624324.0
2017-07-24 14:30:00,9.41,9.42,9.4,9.42,635988.0,8.9994,9.0089,8.9898,9.0089,635988.0
2017-07-24 14:40:00,9.41,9.42,9.41,9.42,630576.0,8.9994,9.0089,8.9994,9.0089,630576.0
2017-07-24 14:50:00,9.42,9.43,9.41,9.42,641868.0,9.0089,9.0185,8.9994,9.0089,641868.0
2017-07-24 15:00:00,9.43,9.43,9.41,9.42,795336.0,9.0185,9.0185,8.9994,9.0089,795336.0
2017-07-24 15:10:00,9.42,9.45,9.42,9.45,1914048.0,9.0089,9.0376,9.0089,9.0376,1914048.0
2017-07-24 15:20:00,9.45,9.46,9.45,9.46,721980.0,9.0376,9.0472,9.0376,9.0472,721980.0
2017-07-24 15:30:00,9.46,9.47,9.45,9.47,873348.0,9.0472,9.0568,9.0376,9.0568,873348.0
2017-07-24 15:40:00,9.47,9.48,9.47,9.48,1011060.0,9.0568,9.0663,9.0568,9.0663,1011060.0
2017-07-24 15:50:00,9.48,9.48,9.45,9.46,2051160.0,9.0663,9.0663,9.0376,9.0472,2051160.0
2017-07-25 09:30:00,9.37,9.39,9.32,9.34,5708448.0,8.9611,8.9802,8.9133,8.9324,5708448.0
2017-07-25 09:40:00,9.34,9.37,9.33,9.34,3524748.0,8.9324,8.9611,8.9229,8.9324,3524748.0
2017-07-25 09:50:00,9.35,9.4,9.34,9.4,3442968.0,8.942,8.9898,8.9324,8.9898,3442968.0
2017-07-25 10:00:00,9.4,9.41,9.37,9.37,1683372.0,8.9898,8.9994,8.9611,8.9611,1683372.0
2017-07-25 10:10:00,9.37,9.41,9.37,9.41,2147328.0,8.9611,8.9994,8.9611,8.9994,2147328.0
2017-07-25 10:20:00,9.41,9.42,9.39,9.39,1080888.0,8.9994,9.0089,8.9802,8.9802,1080888.0
2017-07-25 10:30:00,9.39,9.39,9.35,9.36,921240.0,8.9802,8.9802,8.942,8.9516,921240.0
2017-07-25 10:40:00,9.36,9.38,9.35,9.37,1559844.0,8.9516,8.9707,8.942,8.9611,1559844.0
2017-07-25 10:50:00,9.37,9.37,9.34,9.34,1106544.0,8.9611,8.9611,8.9324,8.9324,1106544.0
2017-07-25 11:00:00,9.35,9.39,9.35,9.39,1413096.0,8.942,8.9802,8.942,8.9802,1413096.0
2017-07-25 11:10:00,9.38,9.39,9.36,9.39,516132.0,8.9707,8.9802,8.9516,8.9802,516132.0
2017-07-25 11:20:00,9.39,9.4,9.38,9.38,535896.0,8.9802,8.9898,8.9707,8.9707,535896.0
2017-07-25 11:30:00,9.38,9.4,9.37,9.39,581412.0,8.9707,8.9898,8.9611,8.9802,581412.0
2017-07-25 11:40:00,9.39,9.41,9.39,9.4,751608.0,8.9802,8.9994,8.9802,8.9898,751608.0
2017-07-25 11:50:00,9.4,9.42,9.4,9.41,869184.0,8.9898,9.0089,8.9898,8.9994,869184.0
2017-07-25 12:00:00,9.41,9.41,9.4,9.4,602028.0,8.9994,8.9994,8.9898,8.9898,602028.0
2017-07-25 12:10:00,9.4,9.4,9.38,9.38,496632.0,8.9898,8.9898,8.9707,8.9707,496632.0
2017-07-25 12:20:00,9.38,9.39,9.38,9.39,506784.0,8.9707,8.9802,8.9707,8.9802,506784.0
2017-07-25 12:30:00,9.39,9.4,9.39,9.4,459696.0,8.9802,8.9898,8.9802,8.9898,459696.0
2017-07-25 12:40:00,9.4,9.42,9.4,9.41,878988.0,8.9898,9.0089,8.9898,8.9994,878988.0
2017-07-25 12:50:00,9.41,9.42,9.4,9.41,633900.0,8.9994,9.0089,8.9898,8.9994,633900.0
2017-07-25 13:00:00,9.41,9.42,9.4,9.41,320040.0,8.9994,9.0089,8.9898,8.9994,320040.0
2017-07-25 13:10:00,9.41,9.42,9.41,9.42,655944.0,8.9994,9.0089,8.9994,9.0089,655944.0
2017-07-25 13:20:00,9.42,9.42,9.41,9.42,434604.0,9.0089,9.0089,8.9994,9.0089,434604.0
2017-07-25 13:30:00,9.42,9.44,9.42,9.44,591732.0,9.0089,9.0281,9.0089,9.0281,591732.0
2017-07-25 13:40:00,9.43,9.44,9.43,9.44,435684.0,9.0185,9.0281,9.0185,9.0281,435684.0
2017-07-25 13:50:00,9.44,9.46,9.44,9.45,1003644.0,9.0281,9.0472,9.0281,9.0376,1003644.0
2017-07-25 14:00:00,9.45,9.45,9.44,9.44,610944.0,9.0376,9.0376,9.0281,9.0281,610944.0
2017-07-25 14:10:00,9.44,9.46,9.44,9.44,1178232.0,9.0281,9.0472,9.0281,9.0281,1178232.0
2017-07-25 14:20:00,9.43,9.44,9.43,9.44,489756.0,9.0185,9.0281,9.0185,9.0281,489756.0
2017-07-25 14:30:00,9.43,9.44,9.42,9.42,912156.0,9.0185,9.0281,9.0089,9.0089,912156.0
2017-07-25 14:40:00,9.42,9.43,9.41,9.42,486948.0,9.0089,9.0185,8.9994,9.0089,486948.0
2017-07-25 14:50:00,9.41,9.42,9.41,9.42,686868.0,8.9994,9.0089,8.9994,9.0089,686868.0
2017-07-25 15:00:00,9.42,9.43,9.41,9.41,739500.0,9.0089,9.0185,8.9994,8.9994,739500.0
2017-07-25 15:10:00,9.41,9.42,9.4,9.4,507888.0,8.9994,9.0089,8.9898,8.9898,507888.0
2017-07-25 15:20:00,9.4,9.4,9.38,9.4,689448.0,8.9898,8.9898,8.9707,8.9898,689448.0
2017-07-25 15:30:00,9.4,9.41,9.38,9.39,942696.0,8.9898,8.9994,8.9707,8.9802,942696.0
2017-07-25 15:40:00,9.39,9.4,9.38,9.39,365736.0,8.9802,8.9898,8.9707,8.9802,365736.0
2017-07-25 15:50:00,9.39,9.4,9.38,9.39,2091840.0,8.9802,8.9898,8.9707,8.9802,2091840.0
2017-07-26 09:30:00,9.46,9.48,9.44,9.47,3162300.0,9.0472,9.0663,9.0281,9.0568,3162300.0
2017-07-26 09:40:00,9.47,9.48,9.44,9.48,969756.0,9.0568,9.0663,9.0281,9.0663,969756.0
2017-07-26 09:50:00,9.48,9.48,9.46,9.48,1031784.0,9.0663,9.0663,9.0472,9.0663,1031784.0
2017-07-26 10:00:00,9.48,9.5,9.46,9.49,1449048.0,9.0663,9.0854,9.0472,9.0759,1449048.0
2017-07-26 10:10:00,9.49,9.49,9.47,9.49,844428.0,9.0759,9.0759,9.0568,9.0759,844428.0
2017-07-26 10:20:00,9.48,9.49,9.48,9.48,518676.0,9.0663,9.0759,9.0663,9.0663,518676.0
2017-07-26 10:30:00,9.48,9.49,9.47,9.48,597264.0,9.0663,9.0759,9.0568,9.0663,597264.0
2017-07-26 10:40:00,9.48,9.48,9.45,9.46,2403696.0,9.0663,9.0663,9.0376,9.0472,2403696.0
2017-07-26 10:50:00,9.46,9.46,9.44,9.44,1209540.0,9.0472,9.0472,9.0281,9.0281,1209540.0
2017-07-26 11:00:00,9.45,9.46,9.45,9.45,365628.0,9.0376,9.0472,9.0376,9.0376,365628.0
2017-07-26 11:10:00,9.46,9.46,9.45,9.45,280044.0,9.0472,9.0472,9.0376,9.0376,280044.0
2017-07-26 11:20:00,9.45,9.45,9.42,9.43,885624.0,9.0376,9.0376,9.0089,9.0185,885624.0
2017-07-26 11:30:00,9.44,9.44,9.42,9.43,692076.0,9.0281,9.0281,9.0089,9.0185,692076.0
2017-07-26 11:40:00,9.43,9.44,9.43,9.44,465192.0,9.0185,9.0281,9.0185,9.0281,465192.0
2017-07-26 11:50:00,9.43,9.44,9.43,9.44,163140.0,9.0185,9.0281,9.0185,9.0281,163140.0
2017-07-26 12:00:00,9.44,9.46,9.44,9.46,750708.0,9.0281,9.0472,9.0281,9.0472,750708.0
2017-07-26 12:10:00,9.46,9.47,9.46,9.46,266784.0,9.0472,9.0568,9.0472,9.0472,266784.0
2017-07-26 12:20:00,9.46,9.46,9.45,9.46,111816.0,9.0472,9.0472,9.0376,9.0472,111816.0
2017-07-26 12:30:00,9.45,9.45,9.44,9.44,291984.0,9.0376,9.0376,9.0281,9.0281,291984.0
2017-07-26 12:40:00,9.44,9.45,9.44,9.45,160764.0,9.0281,9.0376,9.0281,9.0376,160764.0
2017-07-26 12:50:00,9.45,9.46,9.45,9.45,170268.0,9.0376,9.0472,9.0376,9.0376,170268.0
2017-07-26 13:00:00,9.45,9.45,9.43,9.44,404016.0,9.0376,9.0376,9.0185,9.0281,404016.0
2017-07-26 13:10:00,9.43,9.45,9.43,9.45,346044.0,9.0185,9.0376,9.0185,9.0376,346044.0
2017-07-26 13:20:00,9.45,9.45,9.44,9.44,267444.0,9.0376,9.0376,9.0281,9.0281,267444.0
2017-07-26 13:30:00,9.44,9.45,9.44,9.45,173484.0,9.0281,9.0376,9.0281,9.0376,173484.0
2017-07-26 13:40:00,9.45,9.47,9.45,9.46,555888.0,9.0376,9.0568,9.0376,9.0472,555888.0
2017-07-26 13:50:00,9.46,9.47,9.44,9.44,306804.0,9.0472,9.0568,9.0281,9.0281,306804.0
2017-07-26 14:00:00,9.44,9.47,9.42,9.47,998088.0,9.0281,9.0568,9.0089,9.0568,998088.0
2017-07-26 14:10:00,9.46,9.47,9.45,9.45,795780.0,9.0472,9.0568,9.0376,9.0376,795780.0
2017-07-26 14:20:00,9.45,9.46,9.44,9.46,598380.0,9.0376,9.0472,9.0281,9.0472,598380.0
2017-07-26 14:30:00,9.46,9.46,9.44,9.45,425784.0,9.0472,9.0472,9.0281,9.0376,425784.0
2017-07-26 14:40:00,9.44,9.46,9.44,9.46,568776.0,9.0281,9.0472,9.0281,9.0472,568776.0
2017-07-26 14:50:00,9.46,9.46,9.44,9.44,451416.0,9.0472,9.0472,9.0281,9.0281,451416.0
2017-07-26 15:00:00,9.44,9.46,9.44,9.45,493428.0,9.0281,9.0472,9.0281,9.0376,493428.0
2017-07-26 15:10:00,9.45,9.47,9.45,9.47,443928.0,9.0376,9.0568,9.0376,9.0568,443928.0
2017-07-26 15:20:00,9.47,9.49,9.47,9.47,908808.0,9.0568,9.0759,9.0568,9.0568,908808.0
2017-07-26 15:30:00,9.47,9.48,9.46,9.47,289836.0,9.0568,9.0663,9.0472,9.0568,289836.0
2017-07-26 15:40:00,9.47,9.47,9.44,9.45,549312.0,9.0568,9.0568,9.0281,9.0376,549312.0
2017-07-26 15:50:00,9.45,9.48,9.44,9.48,1538544.0,9.0376,9.0663,9.0281,9.0663,1538544.0
2017-07-27 09:30:00,9.67,9.69,9.59,9.62,4296348.0,9.248,9.2672,9.1715,9.2002,4296348.0
2017-07-27 09:40:00,9.62,9.65,9.61,9.63,1553304.0,9.2002,9.2289,9.1906,9.2098,1553304.0
2017-07-27 09:50:00,9.63,9.64,9.6,9.6,1545144.0,9.2098,9.2193,9.1811,9.1811,1545144.0
2017-07-27 10:00:00,9.6,9.64,9.6,9.63,846912.0,9.1811,9.2193,9.1811,9.2098,846912.0
2017-07-27 10:10:00,9.63,9.65,9.62,9.64,1343460.0,9.2098,9.2289,9.2002,9.2193,1343460.0
2017-07-27 10:20:00,9.64,9.66,9.63,9.66,804000.0,9.2193,9.2385,9.2098,9.2385,804000.0
2017-07-27 10:30:00,9.65,9.69,9.65,9.69,2641080.0,9.2289,9.2672,9.2289,9.2672,2641080.0
2017-07-27 10:40:00,9.69,9.69,9.67,9.68,579996.0,9.2672,9.2672,9.248,9.2576,579996.0
2017-07-27 10:50:00,9.68,9.69,9.67,9.67,739548.0,9.2576,9.2672,9.248,9.248,739548.0
2017-07-27 11:00:00,9.67,9.67,9.64,9.66,867468.0,9.248,9.248,9.2193,9.2385,867468.0
2017-07-27 11:10:00,9.66,9.67,9.65,9.67,588804.0,9.2385,9.248,9.2289,9.248,588804.0
2017-07-27 11:20:00,9.67,9.68,9.65,9.66,1018776.0,9.248,9.2576,9.2289,9.2385,1018776.0
2017-07-27 11:30:00,9.65,9.7,9.65,9.68,1716096.0,9.2289,9.2767,9.2289,9.2576,1716096.0
2017-07-27 11:40:00,9.68,9.68,9.67,9.68,259788.0,9.2576,9.2576,9.248,9.2576,259788.0
2017-07-27 11:50:00,9.68,9.68,9.66,9.67,536472.0,9.2576,9.2576,9.2385,9.248,536472.0
2017-07-27 12:00:00,9.68,9.68,9.65,9.66,361356.0,9.2576,9.2576,9.2289,9.2385,361356.0
2017-07-27 12:10:00,9.66,9.67,9.64,9.65,1123164.0,9.2385,9.248,9.2193,9.2289,1123164.0
2017-07-27 12:20:00,9.64,9.65,9.6,9.6,1387884.0,9.2193,9.2289,9.1811,9.1811,1387884.0
2017-07-27 12:30:00,9.6,9.6,9.49,9.51,3742860.0,9.1811,9.1811,9.0759,9.095,3742860.0
2017-07-27 12:40:00,9.5,9.52,9.43,9.51,3491040.0,9.0854,9.1046,9.0185,9.095,3491040.0
2017-07-27 12:50:00,9.51,9.51,9.29,9.34,7331088.0,9.095,9.095,8.8846,8.9324,7331088.0
2017-07-27 13:00:00,9.34,9.38,9.27,9.32,5430324.0,8.9324,8.9707,8.8655,8.9133,5430324.0
2017-07-27 13:10:00,9.33,9.35,9.23,9.26,4995108.0,8.9229,8.942,8.8272,8.8559,4995108.0
2017-07-27 13:20:00,9.26,9.27,9.05,9.13,9736176.0,8.8559,8.8655,8.6551,8.7316,9736176.0
2017-07-27 13:30:00,9.13,9.16,8.97,9.0,5977008.0,8.7316,8.7603,8.5786,8.6073,5977008.0
2017-07-27 13:40:00,9.0,9.21,8.99,9.19,5234700.0,8.6073,8.8081,8.5977,8.789,5234700.0
2017-07-27 13:50:00,9.19,9.22,9.13,9.17,1835280.0,8.789,8.8177,8.7316,8.7698,1835280.0
2017-07-27 14:00:00,9.17,9.24,9.12,9.23,1899264.0,8.7698,8.8368,8.722,8.8272,1899264.0
2017-07-27 14:10:00,9.23,9.27,9.22,9.24,2422596.0,8.8272,8.8655,8.8177,8.8368,2422596.0
2017-07-27 14:20:00,9.24,9.25,9.19,9.24,1288740.0,8.8368,8.8464,8.789,8.8368,1288740.0
2017-07-27 14:30:00,9.24,9.25,9.18,9.2,1245288.0,8.8368,8.8464,8.7794,8.7985,1245288.0
2017-07-27 14:40:00,9.2,9.2,9.13,9.16,1683600.0,8.7985,8.7985,8.7316,8.7603,1683600.0
2017-07-27 14:50:00,9.16,9.22,9.15,9.21,2070036.0,8.7603,8.8177,8.7507,8.8081,2070036.0
2017-07-27 15:00:00,9.21,9.21,9.16,9.17,898872.0,8.8081,8.8081,8.7603,8.7698,898872.0
2017-07-27 15:10:00,9.17,9.22,9.16,9.19,794196.0,8.7698,8.8177,8.7603,8.789,794196.0
2017-07-27 15:20:00,9.18,9.24,9.18,9.22,872148.0,8.7794,8.8368,8.7794,8.8177,872148.0
2017-07-27 15:30:00,9.23,9.27,9.2,9.26,1067988.0,8.8272,8.8655,8.7985,8.8559,1067988.0
2017-07-27 15:40:00,9.26,9.27,9.23,9.27,735780.0,8.8559,8.8655,8.8272,8.8655,735780.0
2017-07-27 15:50:00,9.26,9.32,9.26,9.31,2600220.0,8.8559,8.9133,8.8559,8.9037,2600220.0
2017-07-28 09:30:00,9.15,9.19,9.09,9.19,4839768.0,8.7507,8.789,8.6933,8.789,4839768.0
2017-07-28 09:40:00,9.19,9.26,9.19,9.2,3049572.0,8.789,8.8559,8.789,8.7985,3049572.0
2017-07-28 09:50:00,9.21,9.22,9.17,9.19,1802352.0,8.8081,8.8177,8.7698,8.789,1802352.0
2017-07-28 10:00:00,9.18,9.22,9.18,9.19,1037184.0,8.7794,8.8177,8.7794,8.789,1037184.0
2017-07-28 10:10:00,9.2,9.24,9.19,9.2,879888.0,8.7985,8.8368,8.789,8.7985,879888.0
2017-07-28 10:20:00,9.2,9.21,9.16,9.19,754884.0,8.7985,8.8081,8.7603,8.789,754884.0
2017-07-28 10:30:00,9.2,9.21,9.16,9.17,737880.0,8.7985,8.8081,8.7603,8.7698,737880.0
2017-07-28 10:40:00,9.17,9.22,9.16,9.18,486312.0,8.7698,8.8177,8.7603,8.7794,486312.0
2017-07-28 10:50:00,9.18,9.18,9.15,9.17,989364.0,8.7794,8.7794,8.7507,8.7698,989364.0
2017-07-28 11:00:00,9.18,9.22,9.16,9.21,1358136.0,8.7794,8.8177,8.7603,8.8081,1358136.0
2017-07-28 11:10:00,9.21,9.24,9.2,9.23,743988.0,8.8081,8.8368,8.7985,8.8272,743988.0
2017-07-28 11:20:00,9.23,9.24,9.21,9.22,515040.0,8.8272,8.8368,8.8081,8.8177,515040.0
2017-07-28 11:30:00,9.22,9.25,9.22,9.24,681540.0,8.8177,8.8464,8.8177,8.8368,681540.0
2017-07-28 11:40:00,9.24,9.24,9.22,9.22,237468.0,8.8368,8.8368,8.8177,8.8177,237468.0
2017-07-28 11:50:00,9.22,9.26,9.22,9.26,567336.0,8.8177,8.8559,8.8177,8.8559,567336.0
2017-07-28 12:00:00,9.26,9.28,9.25,9.28,409968.0,8.8559,8.875,8.8464,8.875,409968.0
2017-07-28 12:10:00,9.27,9.29,9.27,9.28,597696.0,8.8655,8.8846,8.8655,8.875,597696.0
2017-07-28 12:20:00,9.28,9.28,9.26,9.28,256944.0,8.875,8.875,8.8559,8.875,256944.0
2017-07-28 12:30:00,9.28,9.31,9.28,9.31,648408.0,8.875,8.9037,8.875,8.9037,648408.0
2017-07-28 12:40:00,9.31,9.32,9.3,9.31,808704.0,8.9037,8.9133,8.8942,8.9037,808704.0
2017-07-28 12:50:00,9.31,9.32,9.3,9.31,697752.0,8.9037,8.9133,8.8942,8.9037,697752.0
2017-07-28 13:00:00,9.31,9.31,9.27,9.28,317220.0,8.9037,8.9037,8.8655,8.875,317220.0
2017-07-28 13:10:00,9.28,9.29,9.27,9.28,382044.0,8.875,8.8846,8.8655,8.875,382044.0
2017-07-28 13:20:00,9.28,9.3,9.28,9.3,514380.0,8.875,8.8942,8.875,8.8942,514380.0
2017-07-28 13:30:00,9.3,9.31,9.29,9.3,488772.0,8.8942,8.9037,8.8846,8.8942,488772.0
2017-07-28 13:40:00,9.3,9.31,9.3,9.31,364332.0,8.8942,8.9037,8.8942,8.9037,364332.0
2017-07-28 13:50:00,9.31,9.31,9.28,9.29,144228.0,8.9037,8.9037,8.875,8.8846,144228.0
2017-07-28 14:00:00,9.29,9.3,9.29,9.29,178008.0,8.8846,8.8942,8.8846,8.8846,178008.0
2017-07-28 14:10:00,9.29,9.29,9.28,9.29,310860.0,8.8846,8.8846,8.875,8.8846,310860.0
2017-07-28 14:20:00,9.29,9.3,9.29,9.29,279144.0,8.8846,8.8942,8.8846,8.8846,279144.0
2017-07-28 14:30:00,9.29,9.31,9.28,9.3,214980.0,8.8846,8.9037,8.875,8.8942,214980.0
2017-07-28 14:40:00,9.3,9.3,9.28,9.28,267156.0,8.8942,8.8942,8.875,8.875,267156.0
2017-07-28 14:50:00,9.29,9.3,9.27,9.3,564336.0,8.8846,8.8942,8.8655,8.8942,564336.0
2017-07-28 15:00:00,9.3,9.3,9.29,9.29,402192.0,8.8942,8.8942,8.8846,8.8846,402192.0
2017-07-28 15:10:00,9.29,9.29,9.25,9.25,741936.0,8.8846,8.8846,8.8464,8.8464,741936.0
2017-07-28 15:20:00,9.26,9.27,9.25,9.27,685908.0,8.8559,8.8655,8.8464,8.8655,685908.0
2017-07-28 15:30:00,9.27,9.28,9.26,9.27,419892.0,8.8655,8.875,8.8559,8.8655,419892.0
2017-07-28 15:40:00,9.27,9.29,9.27,9.29,647088.0,8.8655,8.8846,8.8655,8.8846,647088.0
2017-07-28 15:50:00,9.29,9.31,9.27,9.28,1275024.0,8.8846,8.9037,8.8655,8.875,1275024.0
2017-07-31 09:30:00,9.36,9.39,9.35,9.37,3509628.0,8.9516,8.9802,8.942,8.9611,3509628.0
2017-07-31 09:40:00,9.37,9.38,9.33,9.35,2067684.0,8.9611,8.9707,8.9229,8.942,2067684.0
2017-07-31 09:50:00,9.35,9.36,9.26,9.26,1563996.0,8.942,8.9516,8.8559,8.8559,1563996.0
2017-07-31 10:00:00,9.27,9.28,9.19,9.24,2501244.0,8.8655,8.875,8.789,8.8368,2501244.0
2017-07-31 10:10:00,9.24,9.25,9.21,9.22,1541136.0,8.8368,8.8464,8.8081,8.8177,1541136.0
2017-07-31 10:20:00,9.23,9.24,9.17,9.17,2134608.0,8.8272,8.8368,8.7698,8.7698,2134608.0
2017-07-31 10:30:00,9.17,9.18,9.1,9.12,3401448.0,8.7698,8.7794,8.7029,8.722,3401448.0
2017-07-31 10:40:00,9.12,9.18,9.12,9.17,1076052.0,8.722,8.7794,8.722,8.7698,1076052.0
2017-07-31 10:50:00,9.17,9.17,9.11,9.15,1412364.0,8.7698,8.7698,8.7125,8.7507,1412364.0
2017-07-31 11:00:00,9.15,9.2,9.15,9.18,1079232.0,8.7507,8.7985,8.7507,8.7794,1079232.0
2017-07-31 11:10:00,9.18,9.19,9.16,9.16,923496.0,8.7794,8.789,8.7603,8.7603,923496.0
2017-07-31 11:20:00,9.16,9.17,9.14,9.16,465360.0,8.7603,8.7698,8.7412,8.7603,465360.0
2017-07-31 11:30:00,9.16,9.2,9.16,9.2,640848.0,8.7603,8.7985,8.7603,8.7985,640848.0
2017-07-31 11:40:00,9.2,9.23,9.2,9.21,940080.0,8.7985,8.8272,8.7985,8.8081,940080.0
2017-07-31 11:50:00,9.21,9.22,9.2,9.22,445800.0,8.8081,8.8177,8.7985,8.8177,445800.0
2017-07-31 12:00:00,9.21,9.21,9.15,9.17,629316.0,8.8081,8.8081,8.7507,8.7698,629316.0
2017-07-31 12:10:00,9.17,9.19,9.15,9.19,742572.0,8.7698,8.789,8.7507,8.789,742572.0
2017-07-31 12:20:00,9.19,9.22,9.18,9.21,462540.0,8.789,8.8177,8.7794,8.8081,462540.0
2017-07-31 12:30:00,9.21,9.21,9.2,9.2,200064.0,8.8081,8.8081,8.7985,8.7985,200064.0
2017-07-31 12:40:00,9.2,9.22,9.2,9.2,1326996.0,8.7985,8.8177,8.7985,8.7985,1326996.0
2017-07-31 12:50:00,9.2,9.21,9.18,9.2,331092.0,8.7985,8.8081,8.7794,8.7985,331092.0
2017-07-31 13:00:00,9.2,9.2,9.17,9.18,462432.0,8.7985,8.7985,8.7698,8.7794,462432.0
2017-07-31 13:10:00,9.18,9.19,9.15,9.16,740208.0,8.7794,8.789,8.7507,8.7603,740208.0
2017-07-31 13:20:00,9.16,9.18,9.15,9.17,449712.0,8.7603,8.7794,8.7507,8.7698,449712.0
2017-07-31 13:30:00,9.17,9.17,9.12,9.12,1338252.0,8.7698,8.7698,8.722,8.722,1338252.0
2017-07-31 13:40:00,9.12,9.13,9.11,9.13,351972.0,8.722,8.7316,8.7125,8.7316,351972.0
2017-07-31 13:50:00,9.13,9.15,9.13,9.15,572232.0,8.7316,8.7507,8.7316,8.7507,572232.0
2017-07-31 14:00:00,9.15,9.15,9.12,9.12,551400.0,8.7507,8.7507,8.722,8.722,551400.0
2017-07-31 14:10:00,9.12,9.17,9.12,9.17,684600.0,8.722,8.7698,8.722,8.7698,684600.0
2017-07-31 14:20:00,9.17,9.17,9.15,9.16,612408.0,8.7698,8.7698,8.7507,8.7603,612408.0
2017-07-31 14:30:00,9.16,9.16,9.13,9.13,537660.0,8.7603,8.7603,8.7316,8.7316,537660.0
2017-07-31 14:40:00,9.14,9.15,9.13,9.14,665220.0,8.7412,8.7507,8.7316,8.7412,665220.0
2017-07-31 14:50:00,9.14,9.14,9.13,9.14,357684.0,8.7412,8.7412,8.7316,8.7412,357684.0
2017-07-31 15:00:00,9.14,9.16,9.14,9.16,352884.0,8.7412,8.7603,8.7412,8.7603,352884.0
2017-07-31 15:10:00,9.16,9.19,9.15,9.18,610932.0,8.7603,8.789,8.7507,8.7794,610932.0
2017-07-31 15:20:00,9.18,9.19,9.17,9.18,366684.0,8.7794,8.789,8.7698,8.7794,366684.0
2017-07-31 15:30:00,9.18,9.19,9.18,9.19,661308.0,8.7794,8.789,8.7794,8.789,661308.0
2017-07-31 15:40:00,9.19,9.2,9.18,9.19,655680.0,8.789,8.7985,8.7794,8.789,655680.0
2017-07-31 15:50:00,9.2,9.2,9.13,9.15,2391672.0,8.7985,8.7985,8.7316,8.7507,2391672.0
2017-08-01 09:30:00,9.25,9.26,9.17,9.23,3510504.0,8.8464,8.8559,8.7698,8.8272,3510504.0
2017-08-01 09:40:00,9.22,9.24,9.19,9.21,1933632.0,8.8177,8.8368,8.789,8.8081,1933632.0
2017-08-01 09:50:00,9.21,9.22,9.18,9.2,725352.0,8.8081,8.8177,8.7794,8.7985,725352.0
2017-08-01 10:00:00,9.19,9.23,9.19,9.21,1087872.0,8.789,8.8272,8.789,8.8081,1087872.0
2017-08-01 10:10:00,9.22,9.22,9.19,9.21,567384.0,8.8177,8.8177,8.789,8.8081,567384.0
2017-08-01 10:20:00,9.21,9.21,9.14,9.17,1674324.0,8.8081,8.8081,8.7412,8.7698,1674324.0
2017-08-01 10:30:00,9.17,9.19,9.16,9.19,2082288.0,8.7698,8.789,8.7603,8.789,2082288.0
2017-08-01 10:40:00,9.19,9.23,9.18,9.22,1070700.0,8.789,8.8272,8.7794,8.8177,1070700.0
2017-08-01 10:50:00,9.22,9.25,9.22,9.23,1457076.0,8.8177,8.8464,8.8177,8.8272,1457076.0
2017-08-01 11:00:00,9.23,9.24,9.2,9.2,390780.0,8.8272,8.8368,8.7985,8.7985,390780.0
2017-08-01 11:10:00,9.21,9.21,9.18,9.18,552960.0,8.8081,8.8081,8.7794,8.7794,552960.0
2017-08-01 11:20:00,9.18,9.19,9.16,9.17,819336.0,8.7794,8.789,8.7603,8.7698,819336.0
2017-08-01 11:30:00,9.17,9.2,9.17,9.2,568224.0,8.7698,8.7985,8.7698,8.7985,568224.0
2017-08-01 11:40:00,9.2,9.21,9.19,9.2,467952.0,8.7985,8.8081,8.789,8.7985,467952.0
2017-08-01 11:50:00,9.2,9.21,9.2,9.21,302916.0,8.7985,8.8081,8.7985,8.8081,302916.0
2017-08-01 12:00:00,9.21,9.21,9.19,9.19,318504.0,8.8081,8.8081,8.789,8.789,318504.0
2017-08-01 12:10:00,9.19,9.21,9.19,9.2,179160.0,8.789,8.8081,8.789,8.7985,179160.0
2017-08-01 12:20:00,9.21,9.21,9.18,9.19,1083864.0,8.8081,8.8081,8.7794,8.789,1083864.0
2017-08-01 12:30:00,9.18,9.19,9.18,9.19,402708.0,8.7794,8.789,8.7794,8.789,402708.0
2017-08-01 12:40:00,9.19,9.19,9.18,9.19,236100.0,8.789,8.789,8.7794,8.789,236100.0
2017-08-01 12:50:00,9.18,9.2,9.18,9.19,88776.0,8.7794,8.7985,8.7794,8.789,88776.0
2017-08-01 13:00:00,9.2,9.2,9.19,9.2,110424.0,8.7985,8.7985,8.789,8.7985,110424.0
2017-08-01 13:10:00,9.2,9.2,9.19,9.2,141216.0,8.7985,8.7985,8.789,8.7985,141216.0
2017-08-01 13:20:00,9.2,9.21,9.2,9.21,313188.0,8.7985,8.8081,8.7985,8.8081,313188.0
2017-08-01 13:30:00,9.21,9.22,9.2,9.2,273672.0,8.8081,8.8177,8.7985,8.7985,273672.0
2017-08-01 13:40:00,9.2,9.21,9.2,9.21,110340.0,8.7985,8.8081,8.7985,8.8081,110340.0
2017-08-01 13:50:00,9.21,9.21,9.2,9.21,201876.0,8.8081,8.8081,8.7985,8.8081,201876.0
2017-08-01 14:00:00,9.21,9.22,9.21,9.21,403560.0,8.8081,8.8177,8.8081,8.8081,403560.0
2017-08-01 14:10:00,9.21,9.22,9.21,9.22,199260.0,8.8081,8.8177,8.8081,8.8177,199260.0
2017-08-01 14:20:00,9.21,9.22,9.2,9.21,313524.0,8.8081,8.8177,8.7985,8.8081,313524.0
2017-08-01 14:30:00,9.21,9.21,9.21,9.21,46800.0,8.8081,8.8081,8.8081,8.8081,46800.0
2017-08-01 14:40:00,9.21,9.21,9.19,9.2,273156.0,8.8081,8.8081,8.789,8.7985,273156.0
2017-08-01 14:50:00,9.2,9.2,9.18,9.2,446976.0,8.7985,8.7985,8.7794,8.7985,446976.0
2017-08-01 15:00:00,9.2,9.2,9.17,9.18,715308.0,8.7985,8.7985,8.7698,8.7794,715308.0
2017-08-01 15:10:00,9.18,9.2,9.17,9.18,586056.0,8.7794,8.7985,8.7698,8.7794,586056.0
2017-08-01 15:20:00,9.17,9.2,9.17,9.2,298116.0,8.7698,8.7985,8.7698,8.7985,298116.0
2017-08-01 15:30:00,9.2,9.2,9.18,9.2,414300.0,8.7985,8.7985,8.7794,8.7985,414300.0
2017-08-01 15:40:00,9.2,9.2,9.19,9.19,769896.0,8.7985,8.7985,8.789,8.789,769896.0
2017-08-01 15:50:00,9.19,9.22,9.18,9.21,1169484.0,8.789,8.8177,8.7794,8.8081,1169484.0
2017-08-02 09:30:00,9.4,9.4,9.36,9.36,4215348.0,8.9898,8.9898,8.9516,8.9516,4215348.0
2017-08-02 09:40:00,9.36,9.37,9.27,9.28,3613848.0,8.9516,8.9611,8.8655,8.875,3613848.0
2017-08-02 09:50:00,9.29,9.33,9.27,9.28,1844844.0,8.8846,8.9229,8.8655,8.875,1844844.0
2017-08-02 10:00:00,9.28,9.33,9.28,9.33,1544052.0,8.875,8.9229,8.875,8.9229,1544052.0
2017-08-02 10:10:00,9.33,9.33,9.23,9.23,1760136.0,8.9229,8.9229,8.8272,8.8272,1760136.0
2017-08-02 10:20:00,9.23,9.23,9.13,9.14,3400884.0,8.8272,8.8272,8.7316,8.7412,3400884.0
2017-08-02 10:30:00,9.15,9.2,9.15,9.19,2347812.0,8.7507,8.7985,8.7507,8.789,2347812.0
2017-08-02 10:40:00,9.2,9.2,9.07,9.11,3077256.0,8.7985,8.7985,8.6742,8.7125,3077256.0
2017-08-02 10:50:00,9.12,9.14,9.06,9.08,1639260.0,8.722,8.7412,8.6646,8.6838,1639260.0
2017-08-02 11:00:00,9.08,9.11,9.04,9.07,2688000.0,8.6838,8.7125,8.6455,8.6742,2688000.0
2017-08-02 11:10:00,9.07,9.13,9.06,9.11,1373136.0,8.6742,8.7316,8.6646,8.7125,1373136.0
2017-08-02 11:20:00,9.1,9.14,9.1,9.13,1075200.0,8.7029,8.7412,8.7029,8.7316,1075200.0
2017-08-02 11:30:00,9.13,9.15,9.1,9.15,941640.0,8.7316,8.7507,8.7029,8.7507,941640.0
2017-08-02 11:40:00,9.14,9.17,9.13,9.15,733872.0,8.7412,8.7698,8.7316,8.7507,733872.0
2017-08-02 11:50:00,9.15,9.17,9.15,9.15,471396.0,8.7507,8.7698,8.7507,8.7507,471396.0
2017-08-02 12:00:00,9.14,9.16,9.14,9.14,674616.0,8.7412,8.7603,8.7412,8.7412,674616.0
2017-08-02 12:10:00,9.14,9.16,9.13,9.16,559884.0,8.7412,8.7603,8.7316,8.7603,559884.0
2017-08-02 12:20:00,9.16,9.17,9.14,9.14,431388.0,8.7603,8.7698,8.7412,8.7412,431388.0
2017-08-02 12:30:00,9.14,9.15,9.12,9.13,622380.0,8.7412,8.7507,8.722,8.7316,622380.0
2017-08-02 12:40:00,9.13,9.16,9.13,9.15,462936.0,8.7316,8.7603,8.7316,8.7507,462936.0
2017-08-02 12:50:00,9.15,9.15,9.12,9.14,389952.0,8.7507,8.7507,8.722,8.7412,389952.0
2017-08-02 13:00:00,9.14,9.14,9.1,9.12,444060.0,8.7412,8.7412,8.7029,8.722,444060.0
2017-08-02 13:10:00,9.13,9.15,9.12,9.14,402660.0,8.7316,8.7507,8.722,8.7412,402660.0
2017-08-02 13:20:00,9.14,9.18,9.14,9.18,659100.0,8.7412,8.7794,8.7412,8.7794,659100.0
2017-08-02 13:30:00,9.18,9.2,9.17,9.2,577884.0,8.7794,8.7985,8.7698,8.7985,577884.0
2017-08-02 13:40:00,9.2,9.27,9.2,9.26,2650500.0,8.7985,8.8655,8.7985,8.8559,2650500.0
2017-08-02 13:50:00,9.26,9.28,9.25,9.27,1847136.0,8.8559,8.875,8.8464,8.8655,1847136.0
2017-08-02 14:00:00,9.28,9.28,9.26,9.26,532716.0,8.875,8.875,8.8559,8.8559,532716.0
2017-08-02 14:10:00,9.26,9.28,9.25,9.28,682380.0,8.8559,8.875,8.8464,8.875,682380.0
2017-08-02 14:20:00,9.27,9.3,9.26,9.28,732456.0,8.8655,8.8942,8.8559,8.875,732456.0
2017-08-02 14:30:00,9.28,9.32,9.28,9.31,1619472.0,8.875,8.9133,8.875,8.9037,1619472.0
2017-08-02 14:40:00,9.31,9.32,9.3,9.31,556260.0,8.9037,8.9133,8.8942,8.9037,556260.0
2017-08-02 14:50:00,9.31,9.31,9.28,9.31,789480.0,8.9037,8.9037,8.875,8.9037,789480.0
2017-08-02 15:00:00,9.31,9.34,9.3,9.31,1059144.0,8.9037,8.9324,8.8942,8.9037,1059144.0
2017-08-02 15:10:00,9.31,9.32,9.28,9.28,668304.0,8.9037,8.9133,8.875,8.875,668304.0
2017-08-02 15:20:00,9.28,9.29,9.27,9.29,468660.0,8.875,8.8846,8.8655,8.8846,468660.0
2017-08-02 15:30:00,9.29,9.29,9.25,9.27,574356.0,8.8846,8.8846,8.8464,8.8655,574356.0
2017-08-02 15:40:00,9.27,9.29,9.26,9.29,559356.0,8.8655,8.8846,8.8559,8.8846,559356.0
2017-08-02 15:50:00,9.29,9.32,9.28,9.29,1889712.0,8.8846,8.9133,8.875,8.8846,1889712.0
2017-08-03 09:30:00,9.32,9.33,9.25,9.3,2467236.0,8.9133,8.9229,8.8464,8.8942,2467236.0
2017-08-03 09:40:00,9.3,9.32,9.27,9.28,1246572.0,8.8942,8.9133,8.8655,8.875,1246572.0
2017-08-03 09:50:00,9.28,9.28,9.19,9.21,2529408.0,8.875,8.875,8.789,8.8081,2529408.0
2017-08-03 10:00:00,9.21,9.23,9.16,9.18,1924620.0,8.8081,8.8272,8.7603,8.7794,1924620.0
2017-08-03 10:10:00,9.18,9.2,9.13,9.19,1477044.0,8.7794,8.7985,8.7316,8.789,1477044.0
2017-08-03 10:20:00,9.19,9.22,9.19,9.22,1360944.0,8.789,8.8177,8.789,8.8177,1360944.0
2017-08-03 10:30:00,9.22,9.23,9.2,9.21,1049808.0,8.8177,8.8272,8.7985,8.8081,1049808.0
2017-08-03 10:40:00,9.21,9.25,9.21,9.21,736896.0,8.8081,8.8464,8.8081,8.8081,736896.0
2017-08-03 10:50:00,9.22,9.26,9.22,9.25,777492.0,8.8177,8.8559,8.8177,8.8464,777492.0
2017-08-03 11:00:00,9.25,9.28,9.24,9.28,912828.0,8.8464,8.875,8.8368,8.875,912828.0
2017-08-03 11:10:00,9.28,9.28,9.22,9.22,784044.0,8.875,8.875,8.8177,8.8177,784044.0
2017-08-03 11:20:00,9.22,9.24,9.22,9.23,359772.0,8.8177,8.8368,8.8177,8.8272,359772.0
2017-08-03 11:30:00,9.23,9.23,9.2,9.23,811500.0,8.8272,8.8272,8.7985,8.8272,811500.0
2017-08-03 11:40:00,9.23,9.23,9.2,9.2,732276.0,8.8272,8.8272,8.7985,8.7985,732276.0
2017-08-03 11:50:00,9.2,9.22,9.2,9.2,935964.0,8.7985,8.8177,8.7985,8.7985,935964.0
2017-08-03 12:00:00,9.2,9.23,9.19,9.2,612036.0,8.7985,8.8272,8.789,8.7985,612036.0
2017-08-03 12:10:00,9.19,9.23,9.19,9.23,216684.0,8.789,8.8272,8.789,8.8272,216684.0
2017-08-03 12:20:00,9.23,9.25,9.22,9.24,278604.0,8.8272,8.8464,8.8177,8.8368,278604.0
2017-08-03 12:30:00,9.25,9.25,9.24,9.25,1033068.0,8.8464,8.8464,8.8368,8.8464,1033068.0
2017-08-03 12:40:00,9.25,9.25,9.22,9.22,229740.0,8.8464,8.8464,8.8177,8.8177,229740.0
2017-08-03 12:50:00,9.22,9.24,9.22,9.22,430908.0,8.8177,8.8368,8.8177,8.8177,430908.0
2017-08-03 13:00:00,9.22,9.22,9.2,9.21,282492.0,8.8177,8.8177,8.7985,8.8081,282492.0
2017-08-03 13:10:00,9.2,9.2,9.19,9.2,424116.0,8.7985,8.7985,8.789,8.7985,424116.0
2017-08-03 13:20:00,9.2,9.21,9.17,9.18,604260.0,8.7985,8.8081,8.7698,8.7794,604260.0
2017-08-03 13:30:00,9.18,9.2,9.16,9.2,549576.0,8.7794,8.7985,8.7603,8.7985,549576.0
2017-08-03 13:40:00,9.2,9.21,9.2,9.2,496992.0,8.7985,8.8081,8.7985,8.7985,496992.0
2017-08-03 13:50:00,9.2,9.23,9.2,9.22,551004.0,8.7985,8.8272,8.7985,8.8177,551004.0
2017-08-03 14:00:00,9.22,9.24,9.22,9.23,134100.0,8.8177,8.8368,8.8177,8.8272,134100.0
2017-08-03 14:10:00,9.22,9.22,9.2,9.21,367620.0,8.8177,8.8177,8.7985,8.8081,367620.0
2017-08-03 14:20:00,9.21,9.24,9.21,9.24,470484.0,8.8081,8.8368,8.8081,8.8368,470484.0
2017-08-03 14:30:00,9.24,9.24,9.23,9.23,233700.0,8.8368,8.8368,8.8272,8.8272,233700.0
2017-08-03 14:40:00,9.23,9.23,9.22,9.22,413904.0,8.8272,8.8272,8.8177,8.8177,413904.0
2017-08-03 14:50:00,9.22,9.22,9.2,9.22,441840.0,8.8177,8.8177,8.7985,8.8177,441840.0
2017-08-03 15:00:00,9.22,9.23,9.22,9.22,365328.0,8.8177,8.8272,8.8177,8.8177,365328.0
2017-08-03 15:10:00,9.22,9.24,9.2,9.24,851892.0,8.8177,8.8368,8.7985,8.8368,851892.0
2017-08-03 15:20:00,9.24,9.25,9.24,9.24,304428.0,8.8368,8.8464,8.8368,8.8368,304428.0
2017-08-03 15:30:00,9.24,9.24,9.15,9.18,2984652.0,8.8368,8.8368,8.7507,8.7794,2984652.0
2017-08-03 15:40:00,9.18,9.2,9.17,9.19,696072.0,8.7794,8.7985,8.7698,8.789,696072.0
2017-08-03 15:50:00,9.19,9.2,9.18,9.19,2148420.0,8.789,8.7985,8.7794,8.789,2148420.0
2017-08-04 09:30:00,9.24,9.26,9.2,9.24,2930916.0,8.8368,8.8559,8.7985,8.8368,2930916.0
2017-08-04 09:40:00,9.23,9.3,9.22,9.27,2699640.0,8.8272,8.8942,8.8177,8.8655,2699640.0
2017-08-04 09:50:00,9.27,9.27,9.17,9.17,1988136.0,8.8655,8.8655,8.7698,8.7698,1988136.0
2017-08-04 10:00:00,9.17,9.2,9.12,9.13,2209020.0,8.7698,8.7985,8.722,8.7316,2209020.0
2017-08-04 10:10:00,9.13,9.21,9.13,9.21,2070396.0,8.7316,8.8081,8.7316,8.8081,2070396.0
2017-08-04 10:20:00,9.21,9.25,9.19,9.25,1495404.0,8.8081,8.8464,8.789,8.8464,1495404.0
2017-08-04 10:30:00,9.25,9.26,9.23,9.25,961608.0,8.8464,8.8559,8.8272,8.8464,961608.0
2017-08-04 10:40:00,9.24,9.25,9.23,9.25,658740.0,8.8368,8.8464,8.8272,8.8464,658740.0
2017-08-04 10:50:00,9.25,9.26,9.2,9.23,1336548.0,8.8464,8.8559,8.7985,8.8272,1336548.0
2017-08-04 11:00:00,9.23,9.25,9.22,9.22,1597776.0,8.8272,8.8464,8.8177,8.8177,1597776.0
2017-08-04 11:10:00,9.22,9.28,9.22,9.28,1694796.0,8.8177,8.875,8.8177,8.875,1694796.0
2017-08-04 11:20:00,9.28,9.28,9.25,9.26,652560.0,8.875,8.875,8.8464,8.8559,652560.0
2017-08-04 11:30:00,9.26,9.27,9.24,9.26,513036.0,8.8559,8.8655,8.8368,8.8559,513036.0
2017-08-04 11:40:00,9.26,9.27,9.24,9.25,533316.0,8.8559,8.8655,8.8368,8.8464,533316.0
2017-08-04 11:50:00,9.25,9.26,9.22,9.25,978120.0,8.8464,8.8559,8.8177,8.8464,978120.0
2017-08-04 12:00:00,9.25,9.25,9.23,9.24,530844.0,8.8464,8.8464,8.8272,8.8368,530844.0
2017-08-04 12:10:00,9.24,9.25,9.21,9.22,830184.0,8.8368,8.8464,8.8081,8.8177,830184.0
2017-08-04 12:20:00,9.22,9.22,9.21,9.22,169488.0,8.8177,8.8177,8.8081,8.8177,169488.0
2017-08-04 12:30:00,9.22,9.22,9.17,9.18,565176.0,8.8177,8.8177,8.7698,8.7794,565176.0
2017-08-04 12:40:00,9.19,9.2,9.18,9.2,516936.0,8.789,8.7985,8.7794,8.7985,516936.0
2017-08-04 12:50:00,9.2,9.22,9.2,9.21,411924.0,8.7985,8.8177,8.7985,8.8081,411924.0
2017-08-04 13:00:00,9.21,9.22,9.19,9.21,483528.0,8.8081,8.8177,8.789,8.8081,483528.0
2017-08-04 13:10:00,9.21,9.21,9.19,9.19,395316.0,8.8081,8.8081,8.789,8.789,395316.0
2017-08-04 13:20:00,9.2,9.2,9.19,9.2,100656.0,8.7985,8.7985,8.789,8.7985,100656.0
2017-08-04 13:30:00,9.2,9.22,9.2,9.21,362700.0,8.7985,8.8177,8.7985,8.8081,362700.0
2017-08-04 13:40:00,9.21,9.22,9.2,9.22,76524.0,8.8081,8.8177,8.7985,8.8177,76524.0
2017-08-04 13:50:00,9.22,9.22,9.21,9.21,310884.0,8.8177,8.8177,8.8081,8.8081,310884.0
2017-08-04 14:00:00,9.21,9.22,9.21,9.22,170448.0,8.8081,8.8177,8.8081,8.8177,170448.0
2017-08-04 14:10:00,9.21,9.22,9.21,9.21,83640.0,8.8081,8.8177,8.8081,8.8081,83640.0
2017-08-04 14:20:00,9.21,9.21,9.18,9.19,421968.0,8.8081,8.8081,8.7794,8.789,421968.0
2017-08-04 14:30:00,9.18,9.19,9.18,9.19,417336.0,8.7794,8.789,8.7794,8.789,417336.0
2017-08-04 14:40:00,9.19,9.21,9.19,9.2,251424.0,8.789,8.8081,8.789,8.7985,251424.0
2017-08-04 14:50:00,9.21,9.21,9.19,9.2,95328.0,8.8081,8.8081,8.789,8.7985,95328.0
2017-08-04 15:00:00,9.2,9.22,9.2,9.22,137160.0,8.7985,8.8177,8.7985,8.8177,137160.0
2017-08-04 15:10:00,9.22,9.22,9.2,9.2,477456.0,8.8177,8.8177,8.7985,8.7985,477456.0
2017-08-04 15:20:00,9.2,9.21,9.2,9.21,321720.0,8.7985,8.8081,8.7985,8.8081,321720.0
2017-08-04 15:30:00,9.21,9.21,9.19,9.19,472608.0,8.8081,8.8081,8.789,8.789,472608.0
2017-08-04 15:40:00,9.19,9.2,9.18,9.19,308652.0,8.789,8.7985,8.7794,8.789,308652.0
2017-08-04 15:50:00,9.19,9.23,9.19,9.23,2875236.0,8.789,8.8272,8.789,8.8272,2875236.0
2017-08-07 09:30:00,9.28,9.29,9.24,9.27,1952628.0,8.875,8.8846,8.8368,8.8655,1952628.0
2017-08-07 09:40:00,9.27,9.3,9.24,9.29,1810488.0,8.8655,8.8942,8.8368,8.8846,1810488.0
2017-08-07 09:50:00,9.29,9.31,9.28,9.3,860964.0,8.8846,8.9037,8.875,8.8942,860964.0
2017-08-07 10:00:00,9.31,9.33,9.29,9.31,2297304.0,8.9037,8.9229,8.8846,8.9037,2297304.0
2017-08-07 10:10:00,9.31,9.32,9.29,9.3,863916.0,8.9037,8.9133,8.8846,8.8942,863916.0
2017-08-07 10:20:00,9.31,9.33,9.3,9.31,897180.0,8.9037,8.9229,8.8942,8.9037,897180.0
2017-08-07 10:30:00,9.31,9.33,9.31,9.33,777228.0,8.9037,8.9229,8.9037,8.9229,777228.0
2017-08-07 10:40:00,9.33,9.33,9.3,9.32,942564.0,8.9229,8.9229,8.8942,8.9133,942564.0
2017-08-07 10:50:00,9.32,9.34,9.32,9.33,1000176.0,8.9133,8.9324,8.9133,8.9229,1000176.0
2017-08-07 11:00:00,9.33,9.34,9.32,9.33,500160.0,8.9229,8.9324,8.9133,8.9229,500160.0
2017-08-07 11:10:00,9.33,9.35,9.33,9.34,996780.0,8.9229,8.942,8.9229,8.9324,996780.0
2017-08-07 11:20:00,9.34,9.37,9.34,9.37,1065300.0,8.9324,8.9611,8.9324,8.9611,1065300.0
2017-08-07 11:30:00,9.37,9.37,9.36,9.37,590988.0,8.9611,8.9611,8.9516,8.9611,590988.0
2017-08-07 11:40:00,9.37,9.38,9.35,9.37,1136724.0,8.9611,8.9707,8.942,8.9611,1136724.0
2017-08-07 11:50:00,9.37,9.37,9.36,9.37,295644.0,8.9611,8.9611,8.9516,8.9611,295644.0
2017-08-07 12:00:00,9.36,9.37,9.36,9.37,446328.0,8.9516,8.9611,8.9516,8.9611,446328.0
2017-08-07 12:10:00,9.37,9.37,9.35,9.35,397788.0,8.9611,8.9611,8.942,8.942,397788.0
2017-08-07 12:20:00,9.35,9.37,9.35,9.36,294396.0,8.942,8.9611,8.942,8.9516,294396.0
2017-08-07 12:30:00,9.36,9.36,9.35,9.35,176976.0,8.9516,8.9516,8.942,8.942,176976.0
2017-08-07 12:40:00,9.35,9.36,9.34,9.36,187416.0,8.942,8.9516,8.9324,8.9516,187416.0
2017-08-07 12:50:00,9.36,9.37,9.36,9.37,395016.0,8.9516,8.9611,8.9516,8.9611,395016.0
2017-08-07 13:00:00,9.37,9.37,9.36,9.36,344364.0,8.9611,8.9611,8.9516,8.9516,344364.0
2017-08-07 13:10:00,9.36,9.37,9.35,9.36,324072.0,8.9516,8.9611,8.942,8.9516,324072.0
2017-08-07 13:20:00,9.35,9.37,9.35,9.37,209604.0,8.942,8.9611,8.942,8.9611,209604.0
2017-08-07 13:30:00,9.37,9.37,9.35,9.35,105228.0,8.9611,8.9611,8.942,8.942,105228.0
2017-08-07 13:40:00,9.35,9.36,9.35,9.35,77100.0,8.942,8.9516,8.942,8.942,77100.0
2017-08-07 13:50:00,9.36,9.36,9.34,9.35,432504.0,8.9516,8.9516,8.9324,8.942,432504.0
2017-08-07 14:00:00,9.36,9.36,9.35,9.36,276276.0,8.9516,8.9516,8.942,8.9516,276276.0
2017-08-07 14:10:00,9.36,9.36,9.35,9.36,102660.0,8.9516,8.9516,8.942,8.9516,102660.0
2017-08-07 14:20:00,9.36,9.36,9.35,9.36,67464.0,8.9516,8.9516,8.942,8.9516,67464.0
2017-08-07 14:30:00,9.36,9.37,9.36,9.37,481596.0,8.9516,8.9611,8.9516,8.9611,481596.0
2017-08-07 14:40:00,9.37,9.37,9.36,9.37,284304.0,8.9611,8.9611,8.9516,8.9611,284304.0
2017-08-07 14:50:00,9.37,9.37,9.37,9.37,167856.0,8.9611,8.9611,8.9611,8.9611,167856.0
2017-08-07 15:00:00,9.37,9.37,9.36,9.37,81792.0,8.9611,8.9611,8.9516,8.9611,81792.0
2017-08-07 15:10:00,9.37,9.37,9.36,9.36,156660.0,8.9611,8.9611,8.9516,8.9516,156660.0
2017-08-07 15:20:00,9.37,9.4,9.37,9.4,1090008.0,8.9611,8.9898,8.9611,8.9898,1090008.0
2017-08-07 15:30:00,9.4,9.4,9.37,9.38,657540.0,8.9898,8.9898,8.9611,8.9707,657540.0
2017-08-07 15:40:00,9.38,9.39,9.38,9.39,619296.0,8.9707,8.9802,8.9707,8.9802,619296.0
2017-08-07 15:50:00,9.39,9.41,9.39,9.39,1749072.0,8.9802,8.9994,8.9802,8.9802,1749072.0
2017-08-08 09:30:00,9.35,9.37,9.3,9.31,3498636.0,8.942,8.9611,8.8942,8.9037,3498636.0
2017-08-08 09:40:00,9.31,9.35,9.3,9.33,1891584.0,8.9037,8.942,8.8942,8.9229,1891584.0
2017-08-08 09:50:00,9.33,9.37,9.33,9.36,2077740.0,8.9229,8.9611,8.9229,8.9516,2077740.0
2017-08-08 10:00:00,9.36,9.38,9.35,9.37,1088424.0,8.9516,8.9707,8.942,8.9611,1088424.0
2017-08-08 10:10:00,9.37,9.37,9.34,9.37,961356.0,8.9611,8.9611,8.9324,8.9611,961356.0
2017-08-08 10:20:00,9.37,9.38,9.35,9.36,990228.0,8.9611,8.9707,8.942,8.9516,990228.0
2017-08-08 10:30:00,9.36,9.4,9.35,9.4,1600080.0,8.9516,8.9898,8.942,8.9898,1600080.0
2017-08-08 10:40:00,9.4,9.41,9.39,9.4,1972560.0,8.9898,8.9994,8.9802,8.9898,1972560.0
2017-08-08 10:50:00,9.4,9.43,9.4,9.43,1269168.0,8.9898,9.0185,8.9898,9.0185,1269168.0
2017-08-08 11:00:00,9.43,9.45,9.41,9.44,1677756.0,9.0185,9.0376,8.9994,9.0281,1677756.0
2017-08-08 11:10:00,9.44,9.45,9.43,9.44,878832.0,9.0281,9.0376,9.0185,9.0281,878832.0
2017-08-08 11:20:00,9.44,9.44,9.43,9.44,675780.0,9.0281,9.0281,9.0185,9.0281,675780.0
2017-08-08 11:30:00,9.44,9.48,9.44,9.47,1798236.0,9.0281,9.0663,9.0281,9.0568,1798236.0
2017-08-08 11:40:00,9.47,9.51,9.47,9.51,1824984.0,9.0568,9.095,9.0568,9.095,1824984.0
2017-08-08 11:50:00,9.51,9.56,9.51,9.55,1621860.0,9.095,9.1428,9.095,9.1333,1621860.0
2017-08-08 12:00:00,9.55,9.58,9.54,9.57,1374156.0,9.1333,9.162,9.1237,9.1524,1374156.0
2017-08-08 12:10:00,9.57,9.58,9.55,9.55,1460892.0,9.1524,9.162,9.1333,9.1333,1460892.0
2017-08-08 12:20:00,9.56,9.58,9.55,9.57,960624.0,9.1428,9.162,9.1333,9.1524,960624.0
2017-08-08 12:30:00,9.57,9.57,9.53,9.54,1110684.0,9.1524,9.1524,9.1141,9.1237,1110684.0
2017-08-08 12:40:00,9.54,9.55,9.53,9.53,755148.0,9.1237,9.1333,9.1141,9.1141,755148.0
2017-08-08 12:50:00,9.53,9.54,9.52,9.53,320460.0,9.1141,9.1237,9.1046,9.1141,320460.0
2017-08-08 13:00:00,9.53,9.53,9.51,9.53,547428.0,9.1141,9.1141,9.095,9.1141,547428.0
2017-08-08 13:10:00,9.53,9.54,9.53,9.54,444684.0,9.1141,9.1237,9.1141,9.1237,444684.0
2017-08-08 13:20:00,9.53,9.54,9.49,9.49,944952.0,9.1141,9.1237,9.0759,9.0759,944952.0
2017-08-08 13:30:00,9.49,9.5,9.47,9.49,1506372.0,9.0759,9.0854,9.0568,9.0759,1506372.0
2017-08-08 13:40:00,9.49,9.51,9.48,9.51,807552.0,9.0759,9.095,9.0663,9.095,807552.0
2017-08-08 13:50:00,9.51,9.51,9.5,9.5,562380.0,9.095,9.095,9.0854,9.0854,562380.0
2017-08-08 14:00:00,9.5,9.5,9.47,9.49,356712.0,9.0854,9.0854,9.0568,9.0759,356712.0
2017-08-08 14:10:00,9.48,9.49,9.48,9.49,179400.0,9.0663,9.0759,9.0663,9.0759,179400.0
2017-08-08 14:20:00,9.49,9.5,9.49,9.49,345828.0,9.0759,9.0854,9.0759,9.0759,345828.0
2017-08-08 14:30:00,9.49,9.5,9.48,9.49,288480.0,9.0759,9.0854,9.0663,9.0759,288480.0
2017-08-08 14:40:00,9.49,9.49,9.46,9.47,410220.0,9.0759,9.0759,9.0472,9.0568,410220.0
2017-08-08 14:50:00,9.47,9.48,9.46,9.46,481056.0,9.0568,9.0663,9.0472,9.0472,481056.0
2017-08-08 15:00:00,9.47,9.47,9.43,9.45,914868.0,9.0568,9.0568,9.0185,9.0376,914868.0
2017-08-08 15:10:00,9.45,9.46,9.44,9.46,983004.0,9.0376,9.0472,9.0281,9.0472,983004.0
2017-08-08 15:20:00,9.46,9.46,9.34,9.38,2623320.0,9.0472,9.0472,8.9324,8.9707,2623320.0
2017-08-08 15:30:00,9.38,9.38,9.28,9.33,2959560.0,8.9707,8.9707,8.875,8.9229,2959560.0
2017-08-08 15:40:00,9.33,9.35,9.3,9.34,1514496.0,8.9229,8.942,8.8942,8.9324,1514496.0
2017-08-08 15:50:00,9.34,9.36,9.32,9.36,2406072.0,8.9324,8.9516,8.9133,8.9516,2406072.0
2017-08-09 09:30:00,9.13,9.18,9.11,9.13,7029888.0,8.7316,8.7794,8.7125,8.7316,7029888.0
2017-08-09 09:40:00,9.13,9.16,9.06,9.14,4992420.0,8.7316,8.7603,8.6646,8.7412,4992420.0
2017-08-09 09:50:00,9.14,9.21,9.11,9.19,2730936.0,8.7412,8.8081,8.7125,8.789,2730936.0
2017-08-09 10:00:00,9.19,9.2,9.14,9.19,1631520.0,8.789,8.7985,8.7412,8.789,1631520.0
2017-08-09 10:10:00,9.19,9.21,9.16,9.18,1432152.0,8.789,8.8081,8.7603,8.7794,1432152.0
2017-08-09 10:20:00,9.18,9.21,9.18,9.18,1120008.0,8.7794,8.8081,8.7794,8.7794,1120008.0
2017-08-09 10:30:00,9.18,9.25,9.18,9.25,2087664.0,8.7794,8.8464,8.7794,8.8464,2087664.0
2017-08-09 10:40:00,9.25,9.26,9.21,9.21,1228608.0,8.8464,8.8559,8.8081,8.8081,1228608.0
2017-08-09 10:50:00,9.21,9.25,9.21,9.23,577860.0,8.8081,8.8464,8.8081,8.8272,577860.0
2017-08-09 11:00:00,9.23,9.25,9.2,9.22,756396.0,8.8272,8.8464,8.7985,8.8177,756396.0
2017-08-09 11:10:00,9.22,9.22,9.19,9.19,977880.0,8.8177,8.8177,8.789,8.789,977880.0
2017-08-09 11:20:00,9.19,9.22,9.19,9.21,482964.0,8.789,8.8177,8.789,8.8081,482964.0
2017-08-09 11:30:00,9.21,9.25,9.21,9.24,759876.0,8.8081,8.8464,8.8081,8.8368,759876.0
2017-08-09 11:40:00,9.24,9.25,9.22,9.24,736788.0,8.8368,8.8464,8.8177,8.8368,736788.0
2017-08-09 11:50:00,9.24,9.31,9.24,9.3,3466704.0,8.8368,8.9037,8.8368,8.8942,3466704.0
2017-08-09 12:00:00,9.31,9.31,9.28,9.28,893928.0,8.9037,8.9037,8.875,8.875,893928.0
2017-08-09 12:10:00,9.28,9.3,9.28,9.3,377328.0,8.875,8.8942,8.875,8.8942,377328.0
2017-08-09 12:20:00,9.31,9.32,9.31,9.31,379068.0,8.9037,8.9133,8.9037,8.9037,379068.0
2017-08-09 12:30:00,9.31,9.31,9.29,9.29,180972.0,8.9037,8.9037,8.8846,8.8846,180972.0
2017-08-09 12:40:00,9.29,9.3,9.27,9.27,494448.0,8.8846,8.8942,8.8655,8.8655,494448.0
2017-08-09 12:50:00,9.27,9.28,9.25,9.26,398388.0,8.8655,8.875,8.8464,8.8559,398388.0
2017-08-09 13:00:00,9.25,9.28,9.25,9.27,749808.0,8.8464,8.875,8.8464,8.8655,749808.0
2017-08-09 13:10:00,9.28,9.28,9.24,9.25,630936.0,8.875,8.875,8.8368,8.8464,630936.0
2017-08-09 13:20:00,9.26,9.28,9.25,9.26,378936.0,8.8559,8.875,8.8464,8.8559,378936.0
2017-08-09 13:30:00,9.26,9.27,9.25,9.26,243708.0,8.8559,8.8655,8.8464,8.8559,243708.0
2017-08-09 13:40:00,9.26,9.28,9.26,9.28,432948.0,8.8559,8.875,8.8559,8.875,432948.0
2017-08-09 13:50:00,9.28,9.29,9.26,9.28,386364.0,8.875,8.8846,8.8559,8.875,386364.0
2017-08-09 14:00:00,9.28,9.29,9.25,9.26,199680.0,8.875,8.8846,8.8464,8.8559,199680.0
2017-08-09 14:10:00,9.26,9.26,9.23,9.23,703776.0,8.8559,8.8559,8.8272,8.8272,703776.0
2017-08-09 14:20:00,9.23,9.25,9.22,9.23,335844.0,8.8272,8.8464,8.8177,8.8272,335844.0
2017-08-09 14:30:00,9.24,9.24,9.2,9.2,607800.0,8.8368,8.8368,8.7985,8.7985,607800.0
2017-08-09 14:40:00,9.22,9.22,9.18,9.21,625260.0,8.8177,8.8177,8.7794,8.8081,625260.0
2017-08-09 14:50:00,9.21,9.23,9.2,9.23,437340.0,8.8081,8.8272,8.7985,8.8272,437340.0
2017-08-09 15:00:00,9.23,9.24,9.2,9.21,448788.0,8.8272,8.8368,8.7985,8.8081,448788.0
2017-08-09 15:10:00,9.21,9.28,9.21,9.27,1169688.0,8.8081,8.875,8.8081,8.8655,1169688.0
2017-08-09 15:20:00,9.27,9.28,9.26,9.26,931812.0,8.8655,8.875,8.8559,8.8559,931812.0
2017-08-09 15:30:00,9.27,9.29,9.25,9.28,802956.0,8.8655,8.8846,8.8464,8.875,802956.0
2017-08-09 15:40:00,9.28,9.31,9.28,9.31,1086552.0,8.875,8.9037,8.875,8.9037,1086552.0
2017-08-09 15:50:00,9.31,9.33,9.31,9.32,1969176.0,8.9037,8.9229,8.9037,8.9133,1969176.0
2017-08-10 09:30:00,9.16,9.18,9.13,9.15,4505592.0,8.7603,8.7794,8.7316,8.7507,4505592.0
2017-08-10 09:40:00,9.15,9.15,9.06,9.08,5557092.0,8.7507,8.7507,8.6646,8.6838,5557092.0
2017-08-10 09:50:00,9.08,9.12,9.06,9.08,2629788.0,8.6838,8.722,8.6646,8.6838,2629788.0
2017-08-10 10:00:00,9.08,9.09,8.93,8.98,6774288.0,8.6838,8.6933,8.5403,8.5881,6774288.0
2017-08-10 10:10:00,8.98,9.01,8.95,9.01,2630640.0,8.5881,8.6168,8.5594,8.6168,2630640.0
2017-08-10 10:20:00,9.01,9.04,8.97,9.04,2760768.0,8.6168,8.6455,8.5786,8.6455,2760768.0
2017-08-10 10:30:00,9.04,9.06,9.01,9.05,1602252.0,8.6455,8.6646,8.6168,8.6551,1602252.0
2017-08-10 10:40:00,9.05,9.07,9.03,9.03,1020984.0,8.6551,8.6742,8.636,8.636,1020984.0
2017-08-10 10:50:00,9.04,9.05,9.03,9.03,575592.0,8.6455,8.6551,8.636,8.636,575592.0
2017-08-10 11:00:00,9.02,9.05,9.0,9.04,814416.0,8.6264,8.6551,8.6073,8.6455,814416.0
2017-08-10 11:10:00,9.04,9.04,8.99,9.0,533832.0,8.6455,8.6455,8.5977,8.6073,533832.0
2017-08-10 11:20:00,9.0,9.0,8.95,8.99,1184124.0,8.6073,8.6073,8.5594,8.5977,1184124.0
2017-08-10 11:30:00,8.99,9.0,8.96,8.99,1169376.0,8.5977,8.6073,8.569,8.5977,1169376.0
2017-08-10 11:40:00,8.98,8.98,8.91,8.91,2224116.0,8.5881,8.5881,8.5212,8.5212,2224116.0
2017-08-10 11:50:00,8.91,8.92,8.88,8.9,1562124.0,8.5212,8.5308,8.4925,8.5116,1562124.0
2017-08-10 12:00:00,8.91,8.92,8.86,8.92,2254164.0,8.5212,8.5308,8.4734,8.5308,2254164.0
2017-08-10 12:10:00,8.92,8.93,8.87,8.89,1291620.0,8.5308,8.5403,8.4829,8.5021,1291620.0
2017-08-10 12:20:00,8.89,8.89,8.84,8.87,1560816.0,8.5021,8.5021,8.4542,8.4829,1560816.0
2017-08-10 12:30:00,8.86,8.86,8.78,8.81,2621196.0,8.4734,8.4734,8.3969,8.4256,2621196.0
2017-08-10 12:40:00,8.81,8.87,8.8,8.86,1814304.0,8.4256,8.4829,8.416,8.4734,1814304.0
2017-08-10 12:50:00,8.85,8.88,8.82,8.87,1320384.0,8.4638,8.4925,8.4351,8.4829,1320384.0
2017-08-10 13:00:00,8.87,8.91,8.87,8.9,1524660.0,8.4829,8.5212,8.4829,8.5116,1524660.0
2017-08-10 13:10:00,8.9,8.91,8.86,8.88,1174740.0,8.5116,8.5212,8.4734,8.4925,1174740.0
2017-08-10 13:20:00,8.88,8.93,8.87,8.92,1164072.0,8.4925,8.5403,8.4829,8.5308,1164072.0
2017-08-10 13:30:00,8.92,8.93,8.89,8.9,982548.0,8.5308,8.5403,8.5021,8.5116,982548.0
2017-08-10 13:40:00,8.9,8.9,8.86,8.87,655380.0,8.5116,8.5116,8.4734,8.4829,655380.0
2017-08-10 13:50:00,8.88,8.89,8.84,8.88,778224.0,8.4925,8.5021,8.4542,8.4925,778224.0
2017-08-10 14:00:00,8.87,8.87,8.83,8.86,580776.0,8.4829,8.4829,8.4447,8.4734,580776.0
2017-08-10 14:10:00,8.86,8.92,8.86,8.92,1123932.0,8.4734,8.5308,8.4734,8.5308,1123932.0
2017-08-10 14:20:00,8.92,8.93,8.9,8.91,1135620.0,8.5308,8.5403,8.5116,8.5212,1135620.0
2017-08-10 14:30:00,8.92,8.96,8.9,8.9,1867968.0,8.5308,8.569,8.5116,8.5116,1867968.0
2017-08-10 14:40:00,8.91,8.93,8.88,8.92,801120.0,8.5212,8.5403,8.4925,8.5308,801120.0
2017-08-10 14:50:00,8.93,8.93,8.89,8.9,901224.0,8.5403,8.5403,8.5021,8.5116,901224.0
2017-08-10 15:00:00,8.9,8.92,8.87,8.89,1076028.0,8.5116,8.5308,8.4829,8.5021,1076028.0
2017-08-10 15:10:00,8.88,8.88,8.78,8.81,2414436.0,8.4925,8.4925,8.3969,8.4256,2414436.0
2017-08-10 15:20:00,8.81,8.82,8.77,8.81,2092368.0,8.4256,8.4351,8.3873,8.4256,2092368.0
2017-08-10 15:30:00,8.81,8.82,8.72,8.72,2928912.0,8.4256,8.4351,8.3395,8.3395,2928912.0
2017-08-10 15:40:00,8.72,8.76,8.69,8.7,2659860.0,8.3395,8.3777,8.3108,8.3204,2659860.0
2017-08-10 15:50:00,8.69,8.75,8.69,8.72,3354348.0,8.3108,8.3682,8.3108,8.3395,3354348.0
2017-08-11 09:30:00,8.75,8.81,8.73,8.74,7018152.0,8.3682,8.4256,8.349,8.3586,7018152.0
2017-08-11 09:40:00,8.74,8.77,8.69,8.72,3586560.0,8.3586,8.3873,8.3108,8.3395,3586560.0
2017-08-11 09:50:00,8.73,8.83,8.72,8.82,3344124.0,8.349,8.4447,8.3395,8.4351,3344124.0
2017-08-11 10:00:00,8.82,8.89,8.79,8.88,4479792.0,8.4351,8.5021,8.4064,8.4925,4479792.0
2017-08-11 10:10:00,8.88,8.91,8.84,8.86,2187240.0,8.4925,8.5212,8.4542,8.4734,2187240.0
2017-08-11 10:20:00,8.86,8.89,8.84,8.86,1508844.0,8.4734,8.5021,8.4542,8.4734,1508844.0
2017-08-11 10:30:00,8.86,8.9,8.83,8.88,1481448.0,8.4734,8.5116,8.4447,8.4925,1481448.0
2017-08-11 10:40:00,8.88,8.91,8.88,8.88,1649124.0,8.4925,8.5212,8.4925,8.4925,1649124.0
2017-08-11 10:50:00,8.88,8.89,8.86,8.88,761748.0,8.4925,8.5021,8.4734,8.4925,761748.0
2017-08-11 11:00:00,8.88,8.88,8.85,8.86,1091904.0,8.4925,8.4925,8.4638,8.4734,1091904.0
2017-08-11 11:10:00,8.86,8.89,8.85,8.85,628296.0,8.4734,8.5021,8.4638,8.4638,628296.0
2017-08-11 11:20:00,8.85,8.85,8.8,8.81,1638264.0,8.4638,8.4638,8.416,8.4256,1638264.0
2017-08-11 11:30:00,8.81,8.88,8.81,8.87,744264.0,8.4256,8.4925,8.4256,8.4829,744264.0
2017-08-11 11:40:00,8.87,8.89,8.85,8.86,581376.0,8.4829,8.5021,8.4638,8.4734,581376.0
2017-08-11 11:50:00,8.86,8.88,8.84,8.86,449076.0,8.4734,8.4925,8.4542,8.4734,449076.0
2017-08-11 12:00:00,8.86,8.9,8.85,8.89,991236.0,8.4734,8.5116,8.4638,8.5021,991236.0
2017-08-11 12:10:00,8.89,8.91,8.89,8.9,852528.0,8.5021,8.5212,8.5021,8.5116,852528.0
2017-08-11 12:20:00,8.91,8.92,8.89,8.9,761280.0,8.5212,8.5308,8.5021,8.5116,761280.0
2017-08-11 12:30:00,8.9,8.91,8.88,8.9,641376.0,8.5116,8.5212,8.4925,8.5116,641376.0
2017-08-11 12:40:00,8.9,8.93,8.9,8.92,564660.0,8.5116,8.5403,8.5116,8.5308,564660.0
2017-08-11 12:50:00,8.92,8.92,8.91,8.91,454836.0,8.5308,8.5308,8.5212,8.5212,454836.0
2017-08-11 13:00:00,8.91,8.94,8.91,8.94,696096.0,8.5212,8.5499,8.5212,8.5499,696096.0
2017-08-11 13:10:00,8.94,8.94,8.92,8.92,786732.0,8.5499,8.5499,8.5308,8.5308,786732.0
2017-08-11 13:20:00,8.92,8.92,8.89,8.89,407436.0,8.5308,8.5308,8.5021,8.5021,407436.0
2017-08-11 13:30:00,8.9,8.92,8.9,8.9,499980.0,8.5116,8.5308,8.5116,8.5116,499980.0
2017-08-11 13:40:00,8.9,8.93,8.9,8.93,234012.0,8.5116,8.5403,8.5116,8.5403,234012.0
2017-08-11 13:50:00,8.93,8.94,8.92,8.93,150636.0,8.5403,8.5499,8.5308,8.5403,150636.0
2017-08-11 14:00:00,8.93,8.94,8.93,8.94,169488.0,8.5403,8.5499,8.5403,8.5499,169488.0
2017-08-11 14:10:00,8.94,8.97,8.94,8.96,874524.0,8.5499,8.5786,8.5499,8.569,874524.0
2017-08-11 14:20:00,8.96,8.97,8.95,8.96,351696.0,8.569,8.5786,8.5594,8.569,351696.0
2017-08-11 14:30:00,8.96,8.96,8.89,8.9,873936.0,8.569,8.569,8.5021,8.5116,873936.0
2017-08-11 14:40:00,8.9,8.93,8.9,8.91,798948.0,8.5116,8.5403,8.5116,8.5212,798948.0
2017-08-11 14:50:00,8.92,8.92,8.87,8.87,731484.0,8.5308,8.5308,8.4829,8.4829,731484.0
2017-08-11 15:00:00,8.88,8.91,8.88,8.89,746436.0,8.4925,8.5212,8.4925,8.5021,746436.0
2017-08-11 15:10:00,8.89,8.9,8.85,8.86,638448.0,8.5021,8.5116,8.4638,8.4734,638448.0
2017-08-11 15:20:00,8.86,8.91,8.86,8.89,648876.0,8.4734,8.5212,8.4734,8.5021,648876.0
2017-08-11 15:30:00,8.89,8.92,8.87,8.92,841236.0,8.5021,8.5308,8.4829,8.5308,841236.0
2017-08-11 15:40:00,8.92,8.93,8.9,8.93,969012.0,8.5308,8.5403,8.5116,8.5403,969012.0
2017-08-11 15:50:00,8.93,8.93,8.9,8.91,2378772.0,8.5403,8.5403,8.5116,8.5212,2378772.0
2017-08-14 09:30:00,9.12,9.19,9.12,9.18,6364800.0,8.722,8.789,8.722,8.7794,6364800.0
2017-08-14 09:40:00,9.18,9.18,9.14,9.16,2637192.0,8.7794,8.7794,8.7412,8.7603,2637192.0
2017-08-14 09:50:00,9.16,9.18,9.14,9.17,2490456.0,8.7603,8.7794,8.7412,8.7698,2490456.0
2017-08-14 10:00:00,9.17,9.21,9.17,9.2,3294552.0,8.7698,8.8081,8.7698,8.7985,3294552.0
2017-08-14 10:10:00,9.2,9.22,9.18,9.21,966060.0,8.7985,8.8177,8.7794,8.8081,966060.0
2017-08-14 10:20:00,9.21,9.23,9.2,9.21,1048896.0,8.8081,8.8272,8.7985,8.8081,1048896.0
2017-08-14 10:30:00,9.21,9.24,9.21,9.23,1365432.0,8.8081,8.8368,8.8081,8.8272,1365432.0
2017-08-14 10:40:00,9.23,9.26,9.23,9.26,1248528.0,8.8272,8.8559,8.8272,8.8559,1248528.0
2017-08-14 10:50:00,9.26,9.28,9.23,9.24,1162980.0,8.8559,8.875,8.8272,8.8368,1162980.0
2017-08-14 11:00:00,9.24,9.24,9.21,9.22,924480.0,8.8368,8.8368,8.8081,8.8177,924480.0
2017-08-14 11:10:00,9.23,9.23,9.2,9.21,1057836.0,8.8272,8.8272,8.7985,8.8081,1057836.0
2017-08-14 11:20:00,9.21,9.23,9.2,9.22,572340.0,8.8081,8.8272,8.7985,8.8177,572340.0
2017-08-14 11:30:00,9.23,9.24,9.22,9.22,1116180.0,8.8272,8.8368,8.8177,8.8177,1116180.0
2017-08-14 11:40:00,9.22,9.23,9.22,9.22,472452.0,8.8177,8.8272,8.8177,8.8177,472452.0
2017-08-14 11:50:00,9.22,9.23,9.21,9.23,497136.0,8.8177,8.8272,8.8081,8.8272,497136.0
2017-08-14 12:00:00,9.23,9.25,9.23,9.23,487428.0,8.8272,8.8464,8.8272,8.8272,487428.0
2017-08-14 12:10:00,9.23,9.24,9.22,9.23,446064.0,8.8272,8.8368,8.8177,8.8272,446064.0
2017-08-14 12:20:00,9.23,9.24,9.22,9.22,434100.0,8.8272,8.8368,8.8177,8.8177,434100.0
2017-08-14 12:30:00,9.22,9.22,9.21,9.22,735732.0,8.8177,8.8177,8.8081,8.8177,735732.0
2017-08-14 12:40:00,9.22,9.23,9.22,9.23,446604.0,8.8177,8.8272,8.8177,8.8272,446604.0
2017-08-14 12:50:00,9.23,9.24,9.23,9.23,328596.0,8.8272,8.8368,8.8272,8.8272,328596.0
2017-08-14 13:00:00,9.23,9.26,9.23,9.26,729408.0,8.8272,8.8559,8.8272,8.8559,729408.0
2017-08-14 13:10:00,9.26,9.27,9.25,9.26,544884.0,8.8559,8.8655,8.8464,8.8559,544884.0
2017-08-14 13:20:00,9.26,9.26,9.25,9.26,570156.0,8.8559,8.8559,8.8464,8.8559,570156.0
2017-08-14 13:30:00,9.26,9.26,9.25,9.26,601692.0,8.8559,8.8559,8.8464,8.8559,601692.0
2017-08-14 13:40:00,9.26,9.26,9.24,9.24,578136.0,8.8559,8.8559,8.8368,8.8368,578136.0
2017-08-14 13:50:00,9.24,9.26,9.24,9.25,993420.0,8.8368,8.8559,8.8368,8.8464,993420.0
2017-08-14 14:00:00,9.26,9.27,9.25,9.26,676680.0,8.8559,8.8655,8.8464,8.8559,676680.0
2017-08-14 14:10:00,9.26,9.26,9.23,9.24,383256.0,8.8559,8.8559,8.8272,8.8368,383256.0
2017-08-14 14:20:00,9.24,9.26,9.24,9.25,421344.0,8.8368,8.8559,8.8368,8.8464,421344.0
2017-08-14 14:30:00,9.24,9.26,9.24,9.26,719940.0,8.8368,8.8559,8.8368,8.8559,719940.0
2017-08-14 14:40:00,9.26,9.26,9.23,9.23,792312.0,8.8559,8.8559,8.8272,8.8272,792312.0
2017-08-14 14:50:00,9.23,9.24,9.21,9.23,1296804.0,8.8272,8.8368,8.8081,8.8272,1296804.0
2017-08-14 15:00:00,9.23,9.24,9.22,9.23,512616.0,8.8272,8.8368,8.8177,8.8272,512616.0
2017-08-14 15:10:00,9.23,9.25,9.22,9.24,856128.0,8.8272,8.8464,8.8177,8.8368,856128.0
2017-08-14 15:20:00,9.24,9.26,9.24,9.26,665184.0,8.8368,8.8559,8.8368,8.8559,665184.0
2017-08-14 15:30:00,9.26,9.26,9.25,9.25,864120.0,8.8559,8.8559,8.8464,8.8464,864120.0
2017-08-14 15:40:00,9.25,9.26,9.23,9.25,1028616.0,8.8464,8.8559,8.8272,8.8464,1028616.0
2017-08-14 15:50:00,9.25,9.3,9.25,9.26,3002724.0,8.8464,8.8942,8.8464,8.8559,3002724.0
2017-08-15 09:30:00,9.31,9.33,9.29,9.3,4106784.0,8.9037,8.9229,8.8846,8.8942,4106784.0
2017-08-15 09:40:00,9.3,9.31,9.22,9.24,3496476.0,8.8942,8.9037,8.8177,8.8368,3496476.0
2017-08-15 09:50:00,9.24,9.28,9.22,9.28,2456304.0,8.8368,8.875,8.8177,8.875,2456304.0
2017-08-15 10:00:00,9.28,9.29,9.25,9.25,1478268.0,8.875,8.8846,8.8464,8.8464,1478268.0
2017-08-15 10:10:00,9.25,9.25,9.2,9.23,1803072.0,8.8464,8.8464,8.7985,8.8272,1803072.0
2017-08-15 10:20:00,9.23,9.26,9.21,9.25,1304940.0,8.8272,8.8559,8.8081,8.8464,1304940.0
2017-08-15 10:30:00,9.25,9.26,9.21,9.26,1163112.0,8.8464,8.8559,8.8081,8.8559,1163112.0
2017-08-15 10:40:00,9.26,9.28,9.25,9.26,725160.0,8.8559,8.875,8.8464,8.8559,725160.0
2017-08-15 10:50:00,9.27,9.29,9.25,9.25,562788.0,8.8655,8.8846,8.8464,8.8464,562788.0
2017-08-15 11:00:00,9.25,9.27,9.24,9.26,391860.0,8.8464,8.8655,8.8368,8.8559,391860.0
2017-08-15 11:10:00,9.26,9.27,9.26,9.27,184884.0,8.8559,8.8655,8.8559,8.8655,184884.0
2017-08-15 11:20:00,9.27,9.28,9.26,9.28,545904.0,8.8655,8.875,8.8559,8.875,545904.0
2017-08-15 11:30:00,9.28,9.3,9.28,9.29,715044.0,8.875,8.8942,8.875,8.8846,715044.0
2017-08-15 11:40:00,9.29,9.3,9.26,9.27,594888.0,8.8846,8.8942,8.8559,8.8655,594888.0
2017-08-15 11:50:00,9.27,9.27,9.24,9.25,943500.0,8.8655,8.8655,8.8368,8.8464,943500.0
2017-08-15 12:00:00,9.25,9.27,9.24,9.27,718896.0,8.8464,8.8655,8.8368,8.8655,718896.0
2017-08-15 12:10:00,9.27,9.29,9.26,9.29,409860.0,8.8655,8.8846,8.8559,8.8846,409860.0
2017-08-15 12:20:00,9.29,9.29,9.28,9.29,303072.0,8.8846,8.8846,8.875,8.8846,303072.0
2017-08-15 12:30:00,9.29,9.3,9.28,9.29,266304.0,8.8846,8.8942,8.875,8.8846,266304.0
2017-08-15 12:40:00,9.29,9.31,9.29,9.31,546732.0,8.8846,8.9037,8.8846,8.9037,546732.0
2017-08-15 12:50:00,9.31,9.31,9.3,9.3,696480.0,8.9037,8.9037,8.8942,8.8942,696480.0
2017-08-15 13:00:00,9.29,9.29,9.25,9.27,1084272.0,8.8846,8.8846,8.8464,8.8655,1084272.0
2017-08-15 13:10:00,9.27,9.28,9.27,9.28,569676.0,8.8655,8.875,8.8655,8.875,569676.0
2017-08-15 13:20:00,9.27,9.28,9.26,9.27,378744.0,8.8655,8.875,8.8559,8.8655,378744.0
2017-08-15 13:30:00,9.27,9.28,9.26,9.26,281544.0,8.8655,8.875,8.8559,8.8559,281544.0
2017-08-15 13:40:00,9.26,9.27,9.25,9.26,288528.0,8.8559,8.8655,8.8464,8.8559,288528.0
2017-08-15 13:50:00,9.27,9.27,9.24,9.26,351132.0,8.8655,8.8655,8.8368,8.8559,351132.0
2017-08-15 14:00:00,9.26,9.28,9.25,9.27,388488.0,8.8559,8.875,8.8464,8.8655,388488.0
2017-08-15 14:10:00,9.28,9.28,9.26,9.27,273972.0,8.875,8.875,8.8559,8.8655,273972.0
2017-08-15 14:20:00,9.27,9.29,9.27,9.29,242700.0,8.8655,8.8846,8.8655,8.8846,242700.0
2017-08-15 14:30:00,9.29,9.29,9.28,9.29,227028.0,8.8846,8.8846,8.875,8.8846,227028.0
2017-08-15 14:40:00,9.29,9.29,9.27,9.27,208656.0,8.8846,8.8846,8.8655,8.8655,208656.0
2017-08-15 14:50:00,9.27,9.28,9.27,9.28,115440.0,8.8655,8.875,8.8655,8.875,115440.0
2017-08-15 15:00:00,9.28,9.3,9.28,9.3,451308.0,8.875,8.8942,8.875,8.8942,451308.0
2017-08-15 15:10:00,9.3,9.31,9.29,9.3,500004.0,8.8942,8.9037,8.8846,8.8942,500004.0
2017-08-15 15:20:00,9.3,9.31,9.29,9.29,307704.0,8.8942,8.9037,8.8846,8.8846,307704.0
2017-08-15 15:30:00,9.3,9.31,9.29,9.31,1014300.0,8.8942,8.9037,8.8846,8.9037,1014300.0
2017-08-15 15:40:00,9.31,9.32,9.31,9.32,1643484.0,8.9037,8.9133,8.9037,8.9133,1643484.0
2017-08-15 15:50:00,9.31,9.31,9.27,9.27,1543560.0,8.9037,8.9037,8.8655,8.8655,1543560.0
2017-08-16 09:30:00,9.34,9.36,9.3,9.3,3524484.0,8.9324,8.9516,8.8942,8.8942,3524484.0
2017-08-16 09:40:00,9.3,9.31,9.27,9.28,2455980.0,8.8942,8.9037,8.8655,8.875,2455980.0
2017-08-16 09:50:00,9.29,9.3,9.26,9.29,1490532.0,8.8846,8.8942,8.8559,8.8846,1490532.0
2017-08-16 10:00:00,9.3,9.3,9.27,9.3,1479888.0,8.8942,8.8942,8.8655,8.8942,1479888.0
2017-08-16 10:10:00,9.29,9.31,9.27,9.31,882288.0,8.8846,8.9037,8.8655,8.9037,882288.0
2017-08-16 10:20:00,9.31,9.33,9.3,9.33,552480.0,8.9037,8.9229,8.8942,8.9229,552480.0
2017-08-16 10:30:00,9.33,9.35,9.32,9.35,944640.0,8.9229,8.942,8.9133,8.942,944640.0
2017-08-16 10:40:00,9.35,9.38,9.34,9.37,1518636.0,8.942,8.9707,8.9324,8.9611,1518636.0
2017-08-16 10:50:00,9.37,9.38,9.37,9.37,1116924.0,8.9611,8.9707,8.9611,8.9611,1116924.0
2017-08-16 11:00:00,9.37,9.39,9.37,9.37,1398192.0,8.9611,8.9802,8.9611,8.9611,1398192.0
2017-08-16 11:10:00,9.37,9.38,9.36,9.38,649344.0,8.9611,8.9707,8.9516,8.9707,649344.0
2017-08-16 11:20:00,9.38,9.38,9.35,9.36,498372.0,8.9707,8.9707,8.942,8.9516,498372.0
2017-08-16 11:30:00,9.36,9.38,9.36,9.38,1474152.0,8.9516,8.9707,8.9516,8.9707,1474152.0
2017-08-16 11:40:00,9.38,9.4,9.38,9.4,1141056.0,8.9707,8.9898,8.9707,8.9898,1141056.0
2017-08-16 11:50:00,9.39,9.4,9.38,9.4,480492.0,8.9802,8.9898,8.9707,8.9898,480492.0
2017-08-16 12:00:00,9.4,9.42,9.4,9.41,1427400.0,8.9898,9.0089,8.9898,8.9994,1427400.0
2017-08-16 12:10:00,9.41,9.44,9.41,9.43,1697136.0,8.9994,9.0281,8.9994,9.0185,1697136.0
2017-08-16 12:20:00,9.43,9.45,9.43,9.44,852432.0,9.0185,9.0376,9.0185,9.0281,852432.0
2017-08-16 12:30:00,9.44,9.45,9.42,9.42,930108.0,9.0281,9.0376,9.0089,9.0089,930108.0
2017-08-16 12:40:00,9.42,9.42,9.4,9.41,699036.0,9.0089,9.0089,8.9898,8.9994,699036.0
2017-08-16 12:50:00,9.4,9.41,9.36,9.37,1413684.0,8.9898,8.9994,8.9516,8.9611,1413684.0
2017-08-16 13:00:00,9.37,9.38,9.36,9.37,1037808.0,8.9611,8.9707,8.9516,8.9611,1037808.0
2017-08-16 13:10:00,9.37,9.37,9.29,9.33,1987452.0,8.9611,8.9611,8.8846,8.9229,1987452.0
2017-08-16 13:20:00,9.33,9.33,9.28,9.31,873924.0,8.9229,8.9229,8.875,8.9037,873924.0
2017-08-16 13:30:00,9.31,9.31,9.28,9.31,1443504.0,8.9037,8.9037,8.875,8.9037,1443504.0
2017-08-16 13:40:00,9.31,9.31,9.29,9.3,803760.0,8.9037,8.9037,8.8846,8.8942,803760.0
2017-08-16 13:50:00,9.31,9.32,9.29,9.31,750204.0,8.9037,8.9133,8.8846,8.9037,750204.0
2017-08-16 14:00:00,9.31,9.36,9.27,9.34,2052072.0,8.9037,8.9516,8.8655,8.9324,2052072.0
2017-08-16 14:10:00,9.34,9.35,9.28,9.29,1466772.0,8.9324,8.942,8.875,8.8846,1466772.0
2017-08-16 14:20:00,9.29,9.29,9.23,9.27,2576364.0,8.8846,8.8846,8.8272,8.8655,2576364.0
2017-08-16 14:30:00,9.27,9.29,9.23,9.27,1085244.0,8.8655,8.8846,8.8272,8.8655,1085244.0
2017-08-16 14:40:00,9.28,9.31,9.27,9.31,601692.0,8.875,8.9037,8.8655,8.9037,601692.0
2017-08-16 14:50:00,9.31,9.32,9.3,9.31,671328.0,8.9037,8.9133,8.8942,8.9037,671328.0
2017-08-16 15:00:00,9.31,9.32,9.29,9.3,374868.0,8.9037,8.9133,8.8846,8.8942,374868.0
2017-08-16 15:10:00,9.29,9.31,9.28,9.29,504084.0,8.8846,8.9037,8.875,8.8846,504084.0
2017-08-16 15:20:00,9.29,9.32,9.29,9.31,713424.0,8.8846,8.9133,8.8846,8.9037,713424.0
2017-08-16 15:30:00,9.32,9.33,9.31,9.31,386448.0,8.9133,8.9229,8.9037,8.9037,386448.0
2017-08-16 15:40:00,9.31,9.32,9.3,9.3,287388.0,8.9037,8.9133,8.8942,8.8942,287388.0
2017-08-16 15:50:00,9.3,9.32,9.3,9.32,1336980.0,8.8942,8.9133,8.8942,8.9133,1336980.0
2017-08-17 09:30:00,9.21,9.24,9.18,9.21,5035680.0,8.8081,8.8368,8.7794,8.8081,5035680.0
2017-08-17 09:40:00,9.21,9.26,9.21,9.24,1354368.0,8.8081,8.8559,8.8081,8.8368,1354368.0
2017-08-17 09:50:00,9.24,9.25,9.18,9.18,2541072.0,8.8368,8.8464,8.7794,8.7794,2541072.0
2017-08-17 10:00:00,9.18,9.18,9.12,9.14,5815476.0,8.7794,8.7794,8.722,8.7412,5815476.0
2017-08-17 10:10:00,9.14,9.15,9.01,9.03,5799384.0,8.7412,8.7507,8.6168,8.636,5799384.0
2017-08-17 10:20:00,9.03,9.05,8.99,9.04,3387312.0,8.636,8.6551,8.5977,8.6455,3387312.0
2017-08-17 10:30:00,9.04,9.1,9.02,9.06,3093924.0,8.6455,8.7029,8.6264,8.6646,3093924.0
2017-08-17 10:40:00,9.05,9.06,9.02,9.05,1448832.0,8.6551,8.6646,8.6264,8.6551,1448832.0
2017-08-17 10:50:00,9.05,9.08,9.02,9.03,823164.0,8.6551,8.6838,8.6264,8.636,823164.0
2017-08-17 11:00:00,9.05,9.11,9.05,9.11,1407744.0,8.6551,8.7125,8.6551,8.7125,1407744.0
2017-08-17 11:10:00,9.11,9.11,9.08,9.09,633600.0,8.7125,8.7125,8.6838,8.6933,633600.0
2017-08-17 11:20:00,9.09,9.1,9.06,9.06,1320960.0,8.6933,8.7029,8.6646,8.6646,1320960.0
2017-08-17 11:30:00,9.06,9.08,9.05,9.06,797892.0,8.6646,8.6838,8.6551,8.6646,797892.0
2017-08-17 11:40:00,9.06,9.07,9.02,9.02,1017528.0,8.6646,8.6742,8.6264,8.6264,1017528.0
2017-08-17 11:50:00,9.02,9.05,9.02,9.04,971544.0,8.6264,8.6551,8.6264,8.6455,971544.0
2017-08-17 12:00:00,9.04,9.07,9.02,9.02,1037268.0,8.6455,8.6742,8.6264,8.6264,1037268.0
2017-08-17 12:10:00,9.02,9.02,8.96,8.97,2036940.0,8.6264,8.6264,8.569,8.5786,2036940.0
2017-08-17 12:20:00,8.97,8.99,8.96,8.99,1537044.0,8.5786,8.5977,8.569,8.5977,1537044.0
2017-08-17 12:30:00,8.98,8.99,8.95,8.99,889176.0,8.5881,8.5977,8.5594,8.5977,889176.0
2017-08-17 12:40:00,8.98,8.98,8.95,8.96,645264.0,8.5881,8.5881,8.5594,8.569,645264.0
2017-08-17 12:50:00,8.96,8.96,8.89,8.92,2546352.0,8.569,8.569,8.5021,8.5308,2546352.0
2017-08-17 13:00:00,8.91,8.92,8.88,8.91,1341636.0,8.5212,8.5308,8.4925,8.5212,1341636.0
2017-08-17 13:10:00,8.91,8.92,8.87,8.91,922176.0,8.5212,8.5308,8.4829,8.5212,922176.0
2017-08-17 13:20:00,8.91,8.93,8.89,8.92,1140948.0,8.5212,8.5403,8.5021,8.5308,1140948.0
2017-08-17 13:30:00,8.92,8.97,8.9,8.94,1552656.0,8.5308,8.5786,8.5116,8.5499,1552656.0
2017-08-17 13:40:00,8.94,8.96,8.91,8.91,759276.0,8.5499,8.569,8.5212,8.5212,759276.0
2017-08-17 13:50:00,8.91,8.95,8.89,8.95,1083516.0,8.5212,8.5594,8.5021,8.5594,1083516.0
2017-08-17 14:00:00,8.94,8.95,8.91,8.93,853284.0,8.5499,8.5594,8.5212,8.5403,853284.0
2017-08-17 14:10:00,8.94,8.95,8.86,8.88,1271004.0,8.5499,8.5594,8.4734,8.4925,1271004.0
2017-08-17 14:20:00,8.87,8.92,8.85,8.92,1340484.0,8.4829,8.5308,8.4638,8.5308,1340484.0
2017-08-17 14:30:00,8.91,8.93,8.89,8.9,711768.0,8.5212,8.5403,8.5021,8.5116,711768.0
2017-08-17 14:40:00,8.9,8.9,8.86,8.89,653196.0,8.5116,8.5116,8.4734,8.5021,653196.0
2017-08-17 14:50:00,8.89,8.9,8.86,8.88,707376.0,8.5021,8.5116,8.4734,8.4925,707376.0
2017-08-17 15:00:00,8.88,8.88,8.83,8.85,2151372.0,8.4925,8.4925,8.4447,8.4638,2151372.0
2017-08-17 15:10:00,8.85,8.85,8.79,8.81,2209080.0,8.4638,8.4638,8.4064,8.4256,2209080.0
2017-08-17 15:20:00,8.8,8.83,8.79,8.81,1709448.0,8.416,8.4447,8.4064,8.4256,1709448.0
2017-08-17 15:30:00,8.81,8.86,8.79,8.83,2467488.0,8.4256,8.4734,8.4064,8.4447,2467488.0
2017-08-17 15:40:00,8.83,8.83,8.78,8.78,2981964.0,8.4447,8.4447,8.3969,8.3969,2981964.0
2017-08-17 15:50:00,8.78,8.79,8.75,8.75,4730556.0,8.3969,8.4064,8.3682,8.3682,4730556.0
2017-08-18 09:30:00,8.77,8.79,8.73,8.73,5506740.0,8.3873,8.4064,8.349,8.349,5506740.0
2017-08-18 09:40:00,8.73,8.77,8.69,8.74,3263136.0,8.349,8.3873,8.3108,8.3586,3263136.0
2017-08-18 09:50:00,8.74,8.75,8.63,8.63,3605916.0,8.3586,8.3682,8.2534,8.2534,3605916.0
2017-08-18 10:00:00,8.63,8.75,8.63,8.74,3114060.0,8.2534,8.3682,8.2534,8.3586,3114060.0
2017-08-18 10:10:00,8.73,8.78,8.71,8.73,1787352.0,8.349,8.3969,8.3299,8.349,1787352.0
2017-08-18 10:20:00,8.73,8.79,8.73,8.75,1466124.0,8.349,8.4064,8.349,8.3682,1466124.0
2017-08-18 10:30:00,8.75,8.77,8.71,8.77,1780188.0,8.3682,8.3873,8.3299,8.3873,1780188.0
2017-08-18 10:40:00,8.78,8.8,8.72,8.73,1913688.0,8.3969,8.416,8.3395,8.349,1913688.0
2017-08-18 10:50:00,8.73,8.78,8.73,8.76,1196892.0,8.349,8.3969,8.349,8.3777,1196892.0
2017-08-18 11:00:00,8.76,8.78,8.69,8.71,1812384.0,8.3777,8.3969,8.3108,8.3299,1812384.0
2017-08-18 11:10:00,8.7,8.79,8.69,8.79,1484316.0,8.3204,8.4064,8.3108,8.4064,1484316.0
2017-08-18 11:20:00,8.79,8.84,8.76,8.83,3442836.0,8.4064,8.4542,8.3777,8.4447,3442836.0
2017-08-18 11:30:00,8.83,8.85,8.81,8.83,1626024.0,8.4447,8.4638,8.4256,8.4447,1626024.0
2017-08-18 11:40:00,8.84,8.85,8.81,8.85,1366848.0,8.4542,8.4638,8.4256,8.4638,1366848.0
2017-08-18 11:50:00,8.85,8.89,8.85,8.87,2047296.0,8.4638,8.5021,8.4638,8.4829,2047296.0
2017-08-18 12:00:00,8.87,8.87,8.82,8.84,1489560.0,8.4829,8.4829,8.4351,8.4542,1489560.0
2017-08-18 12:10:00,8.84,8.86,8.83,8.84,764136.0,8.4542,8.4734,8.4447,8.4542,764136.0
2017-08-18 12:20:00,8.84,8.87,8.81,8.86,1016064.0,8.4542,8.4829,8.4256,8.4734,1016064.0
2017-08-18 12:30:00,8.86,8.88,8.85,8.87,1175280.0,8.4734,8.4925,8.4638,8.4829,1175280.0
2017-08-18 12:40:00,8.87,8.91,8.86,8.89,2492820.0,8.4829,8.5212,8.4734,8.5021,2492820.0
2017-08-18 12:50:00,8.89,8.9,8.87,8.88,1291776.0,8.5021,8.5116,8.4829,8.4925,1291776.0
2017-08-18 13:00:00,8.87,8.89,8.85,8.85,1028748.0,8.4829,8.5021,8.4638,8.4638,1028748.0
2017-08-18 13:10:00,8.86,8.88,8.83,8.84,1458420.0,8.4734,8.4925,8.4447,8.4542,1458420.0
2017-08-18 13:20:00,8.84,8.86,8.83,8.85,776964.0,8.4542,8.4734,8.4447,8.4638,776964.0
2017-08-18 13:30:00,8.85,8.86,8.81,8.82,882348.0,8.4638,8.4734,8.4256,8.4351,882348.0
2017-08-18 13:40:00,8.81,8.82,8.79,8.81,941736.0,8.4256,8.4351,8.4064,8.4256,941736.0
2017-08-18 13:50:00,8.81,8.82,8.77,8.77,653736.0,8.4256,8.4351,8.3873,8.3873,653736.0
2017-08-18 14:00:00,8.77,8.8,8.77,8.8,501564.0,8.3873,8.416,8.3873,8.416,501564.0
2017-08-18 14:10:00,8.8,8.82,8.79,8.8,256680.0,8.416,8.4351,8.4064,8.416,256680.0
2017-08-18 14:20:00,8.8,8.83,8.78,8.81,463116.0,8.416,8.4447,8.3969,8.4256,463116.0
2017-08-18 14:30:00,8.81,8.82,8.81,8.81,653136.0,8.4256,8.4351,8.4256,8.4256,653136.0
2017-08-18 14:40:00,8.81,8.81,8.8,8.81,348720.0,8.4256,8.4256,8.416,8.4256,348720.0
2017-08-18 14:50:00,8.81,8.81,8.79,8.79,309876.0,8.4256,8.4256,8.4064,8.4064,309876.0
2017-08-18 15:00:00,8.79,8.83,8.79,8.82,474660.0,8.4064,8.4447,8.4064,8.4351,474660.0
2017-08-18 15:10:00,8.81,8.82,8.79,8.79,511152.0,8.4256,8.4351,8.4064,8.4064,511152.0
2017-08-18 15:20:00,8.79,8.8,8.77,8.79,571440.0,8.4064,8.416,8.3873,8.4064,571440.0
2017-08-18 15:30:00,8.8,8.81,8.78,8.79,800676.0,8.416,8.4256,8.3969,8.4064,800676.0
2017-08-18 15:40:00,8.8,8.81,8.78,8.78,1309908.0,8.416,8.4256,8.3969,8.3969,1309908.0
2017-08-18 15:50:00,8.78,8.78,8.72,8.72,3023940.0,8.3969,8.3969,8.3395,8.3395,3023940.0
2017-08-21 09:30:00,8.74,8.76,8.69,8.76,3413940.0,8.3586,8.3777,8.3108,8.3777,3413940.0
2017-08-21 09:40:00,8.76,8.79,8.72,8.77,2185344.0,8.3777,8.4064,8.3395,8.3873,2185344.0
2017-08-21 09:50:00,8.76,8.76,8.67,8.68,2273808.0,8.3777,8.3777,8.2917,8.3012,2273808.0
2017-08-21 10:00:00,8.68,8.69,8.63,8.66,2649708.0,8.3012,8.3108,8.2534,8.2821,2649708.0
2017-08-21 10:10:00,8.66,8.66,8.58,8.59,3082116.0,8.2821,8.2821,8.2056,8.2152,3082116.0
2017-08-21 10:20:00,8.59,8.59,8.53,8.57,2670276.0,8.2152,8.2152,8.1578,8.196,2670276.0
2017-08-21 10:30:00,8.57,8.61,8.56,8.56,1042728.0,8.196,8.2343,8.1865,8.1865,1042728.0
2017-08-21 10:40:00,8.57,8.63,8.57,8.59,958944.0,8.196,8.2534,8.196,8.2152,958944.0
2017-08-21 10:50:00,8.59,8.63,8.58,8.6,749652.0,8.2152,8.2534,8.2056,8.2247,749652.0
2017-08-21 11:00:00,8.6,8.61,8.56,8.59,785652.0,8.2247,8.2343,8.1865,8.2152,785652.0
2017-08-21 11:10:00,8.59,8.65,8.59,8.64,1181988.0,8.2152,8.2725,8.2152,8.263,1181988.0
2017-08-21 11:20:00,8.64,8.66,8.64,8.64,780636.0,8.263,8.2821,8.263,8.263,780636.0
2017-08-21 11:30:00,8.65,8.69,8.64,8.69,1813680.0,8.2725,8.3108,8.263,8.3108,1813680.0
2017-08-21 11:40:00,8.69,8.72,8.69,8.7,952020.0,8.3108,8.3395,8.3108,8.3204,952020.0
2017-08-21 11:50:00,8.71,8.71,8.68,8.69,372984.0,8.3299,8.3299,8.3012,8.3108,372984.0
2017-08-21 12:00:00,8.69,8.71,8.68,8.69,351912.0,8.3108,8.3299,8.3012,8.3108,351912.0
2017-08-21 12:10:00,8.69,8.7,8.69,8.69,200652.0,8.3108,8.3204,8.3108,8.3108,200652.0
2017-08-21 12:20:00,8.69,8.74,8.69,8.72,1192584.0,8.3108,8.3586,8.3108,8.3395,1192584.0
2017-08-21 12:30:00,8.72,8.73,8.71,8.72,284376.0,8.3395,8.349,8.3299,8.3395,284376.0
2017-08-21 12:40:00,8.72,8.72,8.69,8.7,495600.0,8.3395,8.3395,8.3108,8.3204,495600.0
2017-08-21 12:50:00,8.7,8.71,8.69,8.7,134940.0,8.3204,8.3299,8.3108,8.3204,134940.0
2017-08-21 13:00:00,8.71,8.71,8.69,8.7,236508.0,8.3299,8.3299,8.3108,8.3204,236508.0
2017-08-21 13:10:00,8.69,8.7,8.66,8.67,372360.0,8.3108,8.3204,8.2821,8.2917,372360.0
2017-08-21 13:20:00,8.68,8.68,8.66,8.66,325416.0,8.3012,8.3012,8.2821,8.2821,325416.0
2017-08-21 13:30:00,8.66,8.68,8.65,8.66,473604.0,8.2821,8.3012,8.2725,8.2821,473604.0
2017-08-21 13:40:00,8.66,8.68,8.66,8.68,169092.0,8.2821,8.3012,8.2821,8.3012,169092.0
2017-08-21 13:50:00,8.68,8.68,8.64,8.65,382308.0,8.3012,8.3012,8.263,8.2725,382308.0
2017-08-21 14:00:00,8.65,8.66,8.64,8.65,533304.0,8.2725,8.2821,8.263,8.2725,533304.0
2017-08-21 14:10:00,8.64,8.65,8.64,8.65,336252.0,8.263,8.2725,8.263,8.2725,336252.0
2017-08-21 14:20:00,8.64,8.67,8.64,8.66,381012.0,8.263,8.2917,8.263,8.2821,381012.0
2017-08-21 14:30:00,8.66,8.67,8.64,8.64,300540.0,8.2821,8.2917,8.263,8.263,300540.0
2017-08-21 14:40:00,8.64,8.66,8.63,8.65,500364.0,8.263,8.2821,8.2534,8.2725,500364.0
2017-08-21 14:50:00,8.65,8.67,8.65,8.65,258456.0,8.2725,8.2917,8.2725,8.2725,258456.0
2017-08-21 15:00:00,8.65,8.65,8.63,8.64,419556.0,8.2725,8.2725,8.2534,8.263,419556.0
2017-08-21 15:10:00,8.64,8.64,8.6,8.62,537516.0,8.263,8.263,8.2247,8.2438,537516.0
2017-08-21 15:20:00,8.62,8.68,8.62,8.68,1161576.0,8.2438,8.3012,8.2438,8.3012,1161576.0
2017-08-21 15:30:00,8.68,8.69,8.67,8.68,743544.0,8.3012,8.3108,8.2917,8.3012,743544.0
2017-08-21 15:40:00,8.68,8.7,8.67,8.69,2196264.0,8.3012,8.3204,8.2917,8.3108,2196264.0
2017-08-21 15:50:00,8.69,8.72,8.69,8.7,2804064.0,8.3108,8.3395,8.3108,8.3204,2804064.0
2017-08-22 09:30:00,8.83,8.94,8.83,8.94,6239916.0,8.4447,8.5499,8.4447,8.5499,6239916.0
2017-08-22 09:40:00,8.94,8.95,8.92,8.95,4061964.0,8.5499,8.5594,8.5308,8.5594,4061964.0
2017-08-22 09:50:00,8.95,8.96,8.92,8.92,2699304.0,8.5594,8.569,8.5308,8.5308,2699304.0
2017-08-22 10:00:00,8.93,8.95,8.93,8.94,1815420.0,8.5403,8.5594,8.5403,8.5499,1815420.0
2017-08-22 10:10:00,8.94,8.98,8.94,8.97,1869720.0,8.5499,8.5881,8.5499,8.5786,1869720.0
2017-08-22 10:20:00,8.98,8.99,8.97,8.98,1435704.0,8.5881,8.5977,8.5786,8.5881,1435704.0
2017-08-22 10:30:00,8.99,8.99,8.97,8.98,2572032.0,8.5977,8.5977,8.5786,8.5881,2572032.0
2017-08-22 10:40:00,8.98,8.99,8.97,8.98,542904.0,8.5881,8.5977,8.5786,8.5881,542904.0
2017-08-22 10:50:00,8.99,9.02,8.99,9.01,1104828.0,8.5977,8.6264,8.5977,8.6168,1104828.0
2017-08-22 11:00:00,9.01,9.03,9.0,9.02,668316.0,8.6168,8.636,8.6073,8.6264,668316.0
2017-08-22 11:10:00,9.02,9.02,9.01,9.01,420624.0,8.6264,8.6264,8.6168,8.6168,420624.0
2017-08-22 11:20:00,9.02,9.03,9.01,9.03,567696.0,8.6264,8.636,8.6168,8.636,567696.0
2017-08-22 11:30:00,9.03,9.06,9.03,9.05,1077120.0,8.636,8.6646,8.636,8.6551,1077120.0
2017-08-22 11:40:00,9.06,9.06,9.04,9.05,665040.0,8.6646,8.6646,8.6455,8.6551,665040.0
2017-08-22 11:50:00,9.04,9.05,9.04,9.05,543648.0,8.6455,8.6551,8.6455,8.6551,543648.0
2017-08-22 12:00:00,9.05,9.09,9.05,9.07,933504.0,8.6551,8.6933,8.6551,8.6742,933504.0
2017-08-22 12:10:00,9.08,9.09,9.07,9.08,387144.0,8.6838,8.6933,8.6742,8.6838,387144.0
2017-08-22 12:20:00,9.08,9.08,9.06,9.06,1001100.0,8.6838,8.6838,8.6646,8.6646,1001100.0
2017-08-22 12:30:00,9.06,9.07,9.05,9.05,462084.0,8.6646,8.6742,8.6551,8.6551,462084.0
2017-08-22 12:40:00,9.05,9.06,9.05,9.05,421284.0,8.6551,8.6646,8.6551,8.6551,421284.0
2017-08-22 12:50:00,9.05,9.06,9.05,9.06,534756.0,8.6551,8.6646,8.6551,8.6646,534756.0
2017-08-22 13:00:00,9.06,9.07,9.06,9.06,555792.0,8.6646,8.6742,8.6646,8.6646,555792.0
2017-08-22 13:10:00,9.06,9.07,9.05,9.06,406632.0,8.6646,8.6742,8.6551,8.6646,406632.0
2017-08-22 13:20:00,9.06,9.07,9.06,9.06,286068.0,8.6646,8.6742,8.6646,8.6646,286068.0
2017-08-22 13:30:00,9.06,9.07,9.06,9.06,1002792.0,8.6646,8.6742,8.6646,8.6646,1002792.0
2017-08-22 13:40:00,9.07,9.07,9.04,9.05,327900.0,8.6742,8.6742,8.6455,8.6551,327900.0
2017-08-22 13:50:00,9.06,9.06,9.04,9.04,382632.0,8.6646,8.6646,8.6455,8.6455,382632.0
2017-08-22 14:00:00,9.05,9.05,9.04,9.05,137604.0,8.6551,8.6551,8.6455,8.6551,137604.0
2017-08-22 14:10:00,9.05,9.09,9.05,9.09,774228.0,8.6551,8.6933,8.6551,8.6933,774228.0
2017-08-22 14:20:00,9.08,9.1,9.08,9.09,617988.0,8.6838,8.7029,8.6838,8.6933,617988.0
2017-08-22 14:30:00,9.09,9.11,9.09,9.1,1078512.0,8.6933,8.7125,8.6933,8.7029,1078512.0
2017-08-22 14:40:00,9.1,9.1,9.08,9.09,649704.0,8.7029,8.7029,8.6838,8.6933,649704.0
2017-08-22 14:50:00,9.08,9.09,9.08,9.08,302856.0,8.6838,8.6933,8.6838,8.6838,302856.0
2017-08-22 15:00:00,9.08,9.09,9.08,9.09,314340.0,8.6838,8.6933,8.6838,8.6933,314340.0
2017-08-22 15:10:00,9.09,9.1,9.09,9.09,466884.0,8.6933,8.7029,8.6933,8.6933,466884.0
2017-08-22 15:20:00,9.09,9.1,9.08,9.08,833172.0,8.6933,8.7029,8.6838,8.6838,833172.0
2017-08-22 15:30:00,9.08,9.1,9.08,9.09,451800.0,8.6838,8.7029,8.6838,8.6933,451800.0
2017-08-22 15:40:00,9.09,9.12,9.09,9.11,1722468.0,8.6933,8.722,8.6933,8.7125,1722468.0
2017-08-22 15:50:00,9.12,9.12,9.09,9.09,2585352.0,8.722,8.722,8.6933,8.6933,2585352.0
2017-08-23 09:30:00,8.95,9.0,8.93,9.0,5386344.0,8.5594,8.6073,8.5403,8.6073,5386344.0
2017-08-23 09:40:00,8.99,9.02,8.96,9.0,2590284.0,8.5977,8.6264,8.569,8.6073,2590284.0
2017-08-23 09:50:00,9.0,9.03,8.98,9.02,2329236.0,8.6073,8.636,8.5881,8.6264,2329236.0
2017-08-23 10:00:00,9.02,9.02,8.94,8.95,2524500.0,8.6264,8.6264,8.5499,8.5594,2524500.0
2017-08-23 10:10:00,8.95,9.02,8.95,9.01,1112436.0,8.5594,8.6264,8.5594,8.6168,1112436.0
2017-08-23 10:20:00,9.01,9.02,8.98,8.99,549516.0,8.6168,8.6264,8.5881,8.5977,549516.0
2017-08-23 10:30:00,8.99,8.99,8.96,8.97,838596.0,8.5977,8.5977,8.569,8.5786,838596.0
2017-08-23 10:40:00,8.97,9.01,8.97,9.0,797892.0,8.5786,8.6168,8.5786,8.6073,797892.0
2017-08-23 10:50:00,9.0,9.0,8.96,8.97,837132.0,8.6073,8.6073,8.569,8.5786,837132.0
2017-08-23 11:00:00,8.96,8.99,8.96,8.99,1049916.0,8.569,8.5977,8.569,8.5977,1049916.0
2017-08-23 11:10:00,8.99,9.01,8.97,9.0,979644.0,8.5977,8.6168,8.5786,8.6073,979644.0
2017-08-23 11:20:00,9.01,9.03,9.0,9.03,1276164.0,8.6168,8.636,8.6073,8.636,1276164.0
2017-08-23 11:30:00,9.03,9.03,9.01,9.02,651168.0,8.636,8.636,8.6168,8.6264,651168.0
2017-08-23 11:40:00,9.03,9.04,9.01,9.03,1027512.0,8.636,8.6455,8.6168,8.636,1027512.0
2017-08-23 11:50:00,9.04,9.05,9.02,9.02,1022604.0,8.6455,8.6551,8.6264,8.6264,1022604.0
2017-08-23 12:00:00,9.02,9.04,9.01,9.03,616272.0,8.6264,8.6455,8.6168,8.636,616272.0
2017-08-23 12:10:00,9.02,9.04,9.01,9.03,255660.0,8.6264,8.6455,8.6168,8.636,255660.0
2017-08-23 12:20:00,9.03,9.03,8.98,8.99,769464.0,8.636,8.636,8.5881,8.5977,769464.0
2017-08-23 12:30:00,8.99,9.0,8.98,8.99,384156.0,8.5977,8.6073,8.5881,8.5977,384156.0
2017-08-23 12:40:00,8.99,8.99,8.97,8.97,824040.0,8.5977,8.5977,8.5786,8.5786,824040.0
2017-08-23 12:50:00,8.97,8.99,8.97,8.99,251292.0,8.5786,8.5977,8.5786,8.5977,251292.0
2017-08-23 13:00:00,8.99,9.0,8.98,8.99,457056.0,8.5977,8.6073,8.5881,8.5977,457056.0
2017-08-23 13:10:00,8.99,8.99,8.96,8.97,676908.0,8.5977,8.5977,8.569,8.5786,676908.0
2017-08-23 13:20:00,8.97,8.97,8.96,8.97,520944.0,8.5786,8.5786,8.569,8.5786,520944.0
2017-08-23 13:30:00,8.97,8.97,8.96,8.96,448464.0,8.5786,8.5786,8.569,8.569,448464.0
2017-08-23 13:40:00,8.97,8.98,8.96,8.96,697308.0,8.5786,8.5881,8.569,8.569,697308.0
2017-08-23 13:50:00,8.96,8.96,8.94,8.96,1207956.0,8.569,8.569,8.5499,8.569,1207956.0
2017-08-23 14:00:00,8.96,8.97,8.96,8.96,937968.0,8.569,8.5786,8.569,8.569,937968.0
2017-08-23 14:10:00,8.97,9.0,8.97,9.0,887280.0,8.5786,8.6073,8.5786,8.6073,887280.0
2017-08-23 14:20:00,8.99,9.0,8.98,8.98,263580.0,8.5977,8.6073,8.5881,8.5881,263580.0
2017-08-23 14:30:00,8.99,9.01,8.98,9.0,605772.0,8.5977,8.6168,8.5881,8.6073,605772.0
2017-08-23 14:40:00,9.0,9.02,9.0,9.01,639048.0,8.6073,8.6264,8.6073,8.6168,639048.0
2017-08-23 14:50:00,9.01,9.03,9.01,9.02,433404.0,8.6168,8.636,8.6168,8.6264,433404.0
2017-08-23 15:00:00,9.02,9.02,9.0,9.01,412416.0,8.6264,8.6264,8.6073,8.6168,412416.0
2017-08-23 15:10:00,9.01,9.02,9.01,9.02,272556.0,8.6168,8.6264,8.6168,8.6264,272556.0
2017-08-23 15:20:00,9.02,9.04,9.02,9.03,788772.0,8.6264,8.6455,8.6264,8.636,788772.0
2017-08-23 15:30:00,9.03,9.05,9.03,9.05,958056.0,8.636,8.6551,8.636,8.6551,958056.0
2017-08-23 15:40:00,9.05,9.05,9.02,9.03,575220.0,8.6551,8.6551,8.6264,8.636,575220.0
2017-08-23 15:50:00,9.02,9.02,8.99,8.99,1653996.0,8.6264,8.6264,8.5977,8.5977,1653996.0
2017-08-24 09:30:00,9.06,9.09,9.02,9.03,3459252.0,8.6646,8.6933,8.6264,8.636,3459252.0
2017-08-24 09:40:00,9.02,9.03,8.96,8.97,2714964.0,8.6264,8.636,8.569,8.5786,2714964.0
2017-08-24 09:50:00,8.96,8.96,8.9,8.91,3922992.0,8.569,8.569,8.5116,8.5212,3922992.0
2017-08-24 10:00:00,8.91,8.94,8.87,8.89,1988100.0,8.5212,8.5499,8.4829,8.5021,1988100.0
2017-08-24 10:10:00,8.9,8.92,8.85,8.9,1746936.0,8.5116,8.5308,8.4638,8.5116,1746936.0
2017-08-24 10:20:00,8.91,8.95,8.89,8.93,953760.0,8.5212,8.5594,8.5021,8.5403,953760.0
2017-08-24 10:30:00,8.93,8.98,8.93,8.97,1194312.0,8.5403,8.5881,8.5403,8.5786,1194312.0
2017-08-24 10:40:00,8.97,8.98,8.94,8.94,754572.0,8.5786,8.5881,8.5499,8.5499,754572.0
2017-08-24 10:50:00,8.95,8.99,8.94,8.95,1016940.0,8.5594,8.5977,8.5499,8.5594,1016940.0
2017-08-24 11:00:00,8.94,8.95,8.93,8.95,506076.0,8.5499,8.5594,8.5403,8.5594,506076.0
2017-08-24 11:10:00,8.95,8.96,8.82,8.83,2370024.0,8.5594,8.569,8.4351,8.4447,2370024.0
2017-08-24 11:20:00,8.83,8.85,8.8,8.82,2210520.0,8.4447,8.4638,8.416,8.4351,2210520.0
2017-08-24 11:30:00,8.82,8.83,8.76,8.79,2604468.0,8.4351,8.4447,8.3777,8.4064,2604468.0
2017-08-24 11:40:00,8.79,8.84,8.78,8.83,1472820.0,8.4064,8.4542,8.3969,8.4447,1472820.0
2017-08-24 11:50:00,8.83,8.84,8.79,8.84,733524.0,8.4447,8.4542,8.4064,8.4542,733524.0
2017-08-24 12:00:00,8.84,8.85,8.81,8.81,383112.0,8.4542,8.4638,8.4256,8.4256,383112.0
2017-08-24 12:10:00,8.82,8.85,8.82,8.84,333756.0,8.4351,8.4638,8.4351,8.4542,333756.0
2017-08-24 12:20:00,8.83,8.85,8.82,8.84,377640.0,8.4447,8.4638,8.4351,8.4542,377640.0
2017-08-24 12:30:00,8.84,8.86,8.82,8.85,434280.0,8.4542,8.4734,8.4351,8.4638,434280.0
2017-08-24 12:40:00,8.85,8.87,8.84,8.87,658644.0,8.4638,8.4829,8.4542,8.4829,658644.0
2017-08-24 12:50:00,8.87,8.89,8.87,8.87,1012056.0,8.4829,8.5021,8.4829,8.4829,1012056.0
2017-08-24 13:00:00,8.87,8.88,8.86,8.87,763176.0,8.4829,8.4925,8.4734,8.4829,763176.0
2017-08-24 13:10:00,8.87,8.95,8.86,8.93,1558404.0,8.4829,8.5594,8.4734,8.5403,1558404.0
2017-08-24 13:20:00,8.93,8.94,8.92,8.92,569412.0,8.5403,8.5499,8.5308,8.5308,569412.0
2017-08-24 13:30:00,8.93,8.93,8.9,8.91,294720.0,8.5403,8.5403,8.5116,8.5212,294720.0
2017-08-24 13:40:00,8.91,8.92,8.89,8.91,437064.0,8.5212,8.5308,8.5021,8.5212,437064.0
2017-08-24 13:50:00,8.91,8.93,8.91,8.91,371604.0,8.5212,8.5403,8.5212,8.5212,371604.0
2017-08-24 14:00:00,8.92,8.93,8.88,8.89,584268.0,8.5308,8.5403,8.4925,8.5021,584268.0
2017-08-24 14:10:00,8.89,8.9,8.86,8.9,439572.0,8.5021,8.5116,8.4734,8.5116,439572.0
2017-08-24 14:20:00,8.9,8.91,8.89,8.9,427104.0,8.5116,8.5212,8.5021,8.5116,427104.0
2017-08-24 14:30:00,8.9,8.94,8.9,8.92,613368.0,8.5116,8.5499,8.5116,8.5308,613368.0
2017-08-24 14:40:00,8.92,8.92,8.9,8.9,251220.0,8.5308,8.5308,8.5116,8.5116,251220.0
2017-08-24 14:50:00,8.9,8.94,8.9,8.94,485952.0,8.5116,8.5499,8.5116,8.5499,485952.0
2017-08-24 15:00:00,8.94,8.94,8.91,8.91,520428.0,8.5499,8.5499,8.5212,8.5212,520428.0
2017-08-24 15:10:00,8.91,8.95,8.9,8.95,641892.0,8.5212,8.5594,8.5116,8.5594,641892.0
2017-08-24 15:20:00,8.95,8.96,8.94,8.94,2134272.0,8.5594,8.569,8.5499,8.5499,2134272.0
2017-08-24 15:30:00,8.94,8.95,8.91,8.93,1198608.0,8.5499,8.5594,8.5212,8.5403,1198608.0
2017-08-24 15:40:00,8.94,8.95,8.9,8.9,933120.0,8.5499,8.5594,8.5116,8.5116,933120.0
2017-08-24 15:50:00,8.9,8.92,8.89,8.91,1528488.0,8.5116,8.5308,8.5021,8.5212,1528488.0
2017-08-25 09:30:00,9.01,9.02,8.97,8.98,3229344.0,8.6168,8.6264,8.5786,8.5881,3229344.0
2017-08-25 09:40:00,8.98,9.0,8.95,8.97,2314548.0,8.5881,8.6073,8.5594,8.5786,2314548.0
2017-08-25 09:50:00,8.97,9.05,8.96,9.02,2784636.0,8.5786,8.6551,8.569,8.6264,2784636.0
2017-08-25 10:00:00,9.02,9.08,9.02,9.03,4211664.0,8.6264,8.6838,8.6264,8.636,4211664.0
2017-08-25 10:10:00,9.04,9.05,9.01,9.04,1654092.0,8.6455,8.6551,8.6168,8.6455,1654092.0
2017-08-25 10:20:00,9.04,9.05,9.0,9.03,1952808.0,8.6455,8.6551,8.6073,8.636,1952808.0
2017-08-25 10:30:00,9.03,9.04,9.01,9.03,893076.0,8.636,8.6455,8.6168,8.636,893076.0
2017-08-25 10:40:00,9.02,9.02,8.93,8.93,2217012.0,8.6264,8.6264,8.5403,8.5403,2217012.0
2017-08-25 10:50:00,8.93,8.95,8.91,8.91,1452300.0,8.5403,8.5594,8.5212,8.5212,1452300.0
2017-08-25 11:00:00,8.91,8.91,8.85,8.87,2343288.0,8.5212,8.5212,8.4638,8.4829,2343288.0
2017-08-25 11:10:00,8.87,8.88,8.83,8.88,1939836.0,8.4829,8.4925,8.4447,8.4925,1939836.0
2017-08-25 11:20:00,8.88,8.89,8.86,8.86,1369764.0,8.4925,8.5021,8.4734,8.4734,1369764.0
2017-08-25 11:30:00,8.86,8.88,8.82,8.85,1634136.0,8.4734,8.4925,8.4351,8.4638,1634136.0
2017-08-25 11:40:00,8.85,8.89,8.84,8.88,689232.0,8.4638,8.5021,8.4542,8.4925,689232.0
2017-08-25 11:50:00,8.88,8.88,8.86,8.88,529140.0,8.4925,8.4925,8.4734,8.4925,529140.0
2017-08-25 12:00:00,8.87,8.89,8.87,8.88,362388.0,8.4829,8.5021,8.4829,8.4925,362388.0
2017-08-25 12:10:00,8.88,8.9,8.86,8.88,377616.0,8.4925,8.5116,8.4734,8.4925,377616.0
2017-08-25 12:20:00,8.87,8.89,8.87,8.88,441120.0,8.4829,8.5021,8.4829,8.4925,441120.0
2017-08-25 12:30:00,8.88,8.89,8.86,8.87,767952.0,8.4925,8.5021,8.4734,8.4829,767952.0
2017-08-25 12:40:00,8.88,8.88,8.86,8.86,366732.0,8.4925,8.4925,8.4734,8.4734,366732.0
2017-08-25 12:50:00,8.86,8.88,8.86,8.88,340980.0,8.4734,8.4925,8.4734,8.4925,340980.0
2017-08-25 13:00:00,8.88,8.91,8.88,8.91,731280.0,8.4925,8.5212,8.4925,8.5212,731280.0
2017-08-25 13:10:00,8.91,8.92,8.9,8.9,804564.0,8.5212,8.5308,8.5116,8.5116,804564.0
2017-08-25 13:20:00,8.9,8.9,8.88,8.89,212628.0,8.5116,8.5116,8.4925,8.5021,212628.0
2017-08-25 13:30:00,8.89,8.9,8.88,8.88,541776.0,8.5021,8.5116,8.4925,8.4925,541776.0
2017-08-25 13:40:00,8.88,8.9,8.88,8.88,151740.0,8.4925,8.5116,8.4925,8.4925,151740.0
2017-08-25 13:50:00,8.89,8.89,8.87,8.88,381168.0,8.5021,8.5021,8.4829,8.4925,381168.0
2017-08-25 14:00:00,8.88,8.89,8.88,8.89,178776.0,8.4925,8.5021,8.4925,8.5021,178776.0
2017-08-25 14:10:00,8.89,8.91,8.89,8.91,402696.0,8.5021,8.5212,8.5021,8.5212,402696.0
2017-08-25 14:20:00,8.91,8.91,8.9,8.9,245904.0,8.5212,8.5212,8.5116,8.5116,245904.0
2017-08-25 14:30:00,8.91,8.91,8.9,8.91,438768.0,8.5212,8.5212,8.5116,8.5212,438768.0
2017-08-25 14:40:00,8.91,8.92,8.91,8.92,410916.0,8.5212,8.5308,8.5212,8.5308,410916.0
2017-08-25 14:50:00,8.92,8.92,8.91,8.91,320724.0,8.5308,8.5308,8.5212,8.5212,320724.0
2017-08-25 15:00:00,8.91,8.92,8.88,8.92,891672.0,8.5212,8.5308,8.4925,8.5308,891672.0
2017-08-25 15:10:00,8.91,8.94,8.91,8.91,1525932.0,8.5212,8.5499,8.5212,8.5212,1525932.0
2017-08-25 15:20:00,8.91,8.92,8.9,8.9,483168.0,8.5212,8.5308,8.5116,8.5116,483168.0
2017-08-25 15:30:00,8.9,8.9,8.88,8.88,503100.0,8.5116,8.5116,8.4925,8.4925,503100.0
2017-08-25 15:40:00,8.88,8.9,8.88,8.89,960276.0,8.4925,8.5116,8.4925,8.5021,960276.0
2017-08-25 15:50:00,8.89,8.89,8.85,8.85,2024316.0,8.5021,8.5021,8.4638,8.4638,2024316.0
2017-08-28 09:30:00,8.93,8.94,8.88,8.89,2840988.0,8.5403,8.5499,8.4925,8.5021,2840988.0
2017-08-28 09:40:00,8.89,8.92,8.88,8.9,1395264.0,8.5021,8.5308,8.4925,8.5116,1395264.0
2017-08-28 09:50:00,8.9,8.91,8.86,8.87,1622808.0,8.5116,8.5212,8.4734,8.4829,1622808.0
2017-08-28 10:00:00,8.87,8.91,8.85,8.9,1746396.0,8.4829,8.5212,8.4638,8.5116,1746396.0
2017-08-28 10:10:00,8.9,8.92,8.9,8.92,1729860.0,8.5116,8.5308,8.5116,8.5308,1729860.0
2017-08-28 10:20:00,8.92,8.94,8.9,8.91,2101500.0,8.5308,8.5499,8.5116,8.5212,2101500.0
2017-08-28 10:30:00,8.92,8.93,8.9,8.93,585612.0,8.5308,8.5403,8.5116,8.5403,585612.0
2017-08-28 10:40:00,8.93,8.95,8.92,8.95,938412.0,8.5403,8.5594,8.5308,8.5594,938412.0
2017-08-28 10:50:00,8.95,9.0,8.95,8.98,1896372.0,8.5594,8.6073,8.5594,8.5881,1896372.0
2017-08-28 11:00:00,8.99,9.0,8.98,8.98,785004.0,8.5977,8.6073,8.5881,8.5881,785004.0
2017-08-28 11:10:00,8.98,8.99,8.97,8.98,860412.0,8.5881,8.5977,8.5786,8.5881,860412.0
2017-08-28 11:20:00,8.98,8.98,8.95,8.97,682764.0,8.5881,8.5881,8.5594,8.5786,682764.0
2017-08-28 11:30:00,8.97,8.97,8.94,8.95,573492.0,8.5786,8.5786,8.5499,8.5594,573492.0
2017-08-28 11:40:00,8.96,8.97,8.95,8.96,421908.0,8.569,8.5786,8.5594,8.569,421908.0
2017-08-28 11:50:00,8.97,8.98,8.96,8.96,337536.0,8.5786,8.5881,8.569,8.569,337536.0
2017-08-28 12:00:00,8.96,8.97,8.95,8.95,233724.0,8.569,8.5786,8.5594,8.5594,233724.0
2017-08-28 12:10:00,8.95,8.97,8.94,8.94,431616.0,8.5594,8.5786,8.5499,8.5499,431616.0
2017-08-28 12:20:00,8.94,8.95,8.91,8.91,498828.0,8.5499,8.5594,8.5212,8.5212,498828.0
2017-08-28 12:30:00,8.91,8.92,8.91,8.91,585492.0,8.5212,8.5308,8.5212,8.5212,585492.0
2017-08-28 12:40:00,8.91,8.91,8.88,8.9,853452.0,8.5212,8.5212,8.4925,8.5116,853452.0
2017-08-28 12:50:00,8.9,8.91,8.89,8.9,461076.0,8.5116,8.5212,8.5021,8.5116,461076.0
2017-08-28 13:00:00,8.9,8.92,8.9,8.92,530796.0,8.5116,8.5308,8.5116,8.5308,530796.0
2017-08-28 13:10:00,8.92,8.92,8.91,8.91,124800.0,8.5308,8.5308,8.5212,8.5212,124800.0
2017-08-28 13:20:00,8.91,8.92,8.9,8.91,450600.0,8.5212,8.5308,8.5116,8.5212,450600.0
2017-08-28 13:30:00,8.91,8.92,8.9,8.9,431844.0,8.5212,8.5308,8.5116,8.5116,431844.0
2017-08-28 13:40:00,8.9,8.92,8.9,8.92,361272.0,8.5116,8.5308,8.5116,8.5308,361272.0
2017-08-28 13:50:00,8.92,8.95,8.92,8.94,583752.0,8.5308,8.5594,8.5308,8.5499,583752.0
2017-08-28 14:00:00,8.94,8.95,8.93,8.93,431424.0,8.5499,8.5594,8.5403,8.5403,431424.0
2017-08-28 14:10:00,8.93,8.94,8.92,8.93,228960.0,8.5403,8.5499,8.5308,8.5403,228960.0
2017-08-28 14:20:00,8.92,8.93,8.91,8.92,243624.0,8.5308,8.5403,8.5212,8.5308,243624.0
2017-08-28 14:30:00,8.92,8.93,8.91,8.92,318408.0,8.5308,8.5403,8.5212,8.5308,318408.0
2017-08-28 14:40:00,8.92,8.93,8.92,8.93,290652.0,8.5308,8.5403,8.5308,8.5403,290652.0
2017-08-28 14:50:00,8.93,8.93,8.92,8.92,336540.0,8.5403,8.5403,8.5308,8.5308,336540.0
2017-08-28 15:00:00,8.92,8.94,8.91,8.91,324216.0,8.5308,8.5499,8.5212,8.5212,324216.0
2017-08-28 15:10:00,8.91,8.91,8.89,8.9,606336.0,8.5212,8.5212,8.5021,8.5116,606336.0
2017-08-28 15:20:00,8.9,8.91,8.9,8.91,155964.0,8.5116,8.5212,8.5116,8.5212,155964.0
2017-08-28 15:30:00,8.92,8.92,8.9,8.91,358212.0,8.5308,8.5308,8.5116,8.5212,358212.0
2017-08-28 15:40:00,8.9,8.92,8.9,8.9,425424.0,8.5116,8.5308,8.5116,8.5116,425424.0
2017-08-28 15:50:00,8.9,8.93,8.9,8.93,995532.0,8.5116,8.5403,8.5116,8.5403,995532.0
2017-08-29 09:30:00,8.71,8.81,8.68,8.8,6260088.0,8.3299,8.4256,8.3012,8.416,6260088.0
2017-08-29 09:40:00,8.8,8.85,8.78,8.85,3915600.0,8.416,8.4638,8.3969,8.4638,3915600.0
2017-08-29 09:50:00,8.85,8.86,8.81,8.84,1893780.0,8.4638,8.4734,8.4256,8.4542,1893780.0
2017-08-29 10:00:00,8.84,8.87,8.81,8.83,2049072.0,8.4542,8.4829,8.4256,8.4447,2049072.0
2017-08-29 10:10:00,8.83,8.86,8.81,8.86,1185312.0,8.4447,8.4734,8.4256,8.4734,1185312.0
2017-08-29 10:20:00,8.86,8.89,8.83,8.89,1543848.0,8.4734,8.5021,8.4447,8.5021,1543848.0
2017-08-29 10:30:00,8.88,8.92,8.88,8.91,1451028.0,8.4925,8.5308,8.4925,8.5212,1451028.0
2017-08-29 10:40:00,8.92,8.96,8.92,8.93,1230132.0,8.5308,8.569,8.5308,8.5403,1230132.0
2017-08-29 10:50:00,8.94,8.96,8.92,8.93,830736.0,8.5499,8.569,8.5308,8.5403,830736.0
2017-08-29 11:00:00,8.93,8.99,8.92,8.98,821400.0,8.5403,8.5977,8.5308,8.5881,821400.0
2017-08-29 11:10:00,8.98,8.99,8.97,8.97,530160.0,8.5881,8.5977,8.5786,8.5786,530160.0
2017-08-29 11:20:00,8.97,8.99,8.96,8.96,565512.0,8.5786,8.5977,8.569,8.569,565512.0
2017-08-29 11:30:00,8.96,8.99,8.96,8.99,537228.0,8.569,8.5977,8.569,8.5977,537228.0
2017-08-29 11:40:00,8.99,9.03,8.98,9.0,1570224.0,8.5977,8.636,8.5881,8.6073,1570224.0
2017-08-29 11:50:00,9.01,9.02,9.0,9.01,1219344.0,8.6168,8.6264,8.6073,8.6168,1219344.0
2017-08-29 12:00:00,9.01,9.01,8.99,9.0,280884.0,8.6168,8.6168,8.5977,8.6073,280884.0
2017-08-29 12:10:00,9.0,9.01,8.99,9.0,523128.0,8.6073,8.6168,8.5977,8.6073,523128.0
2017-08-29 12:20:00,9.0,9.01,9.0,9.01,255780.0,8.6073,8.6168,8.6073,8.6168,255780.0
2017-08-29 12:30:00,9.01,9.02,9.0,9.01,416472.0,8.6168,8.6264,8.6073,8.6168,416472.0
2017-08-29 12:40:00,9.01,9.03,9.0,9.03,507492.0,8.6168,8.636,8.6073,8.636,507492.0
2017-08-29 12:50:00,9.03,9.03,9.01,9.01,413904.0,8.636,8.636,8.6168,8.6168,413904.0
2017-08-29 13:00:00,9.02,9.03,9.0,9.02,306600.0,8.6264,8.636,8.6073,8.6264,306600.0
2017-08-29 13:10:00,9.02,9.02,8.98,8.99,448752.0,8.6264,8.6264,8.5881,8.5977,448752.0
2017-08-29 13:20:00,8.99,9.01,8.99,9.01,901800.0,8.5977,8.6168,8.5977,8.6168,901800.0
2017-08-29 13:30:00,9.01,9.02,8.99,9.0,439992.0,8.6168,8.6264,8.5977,8.6073,439992.0
2017-08-29 13:40:00,9.0,9.01,9.0,9.0,322296.0,8.6073,8.6168,8.6073,8.6073,322296.0
2017-08-29 13:50:00,9.0,9.0,8.99,9.0,241020.0,8.6073,8.6073,8.5977,8.6073,241020.0
2017-08-29 14:00:00,9.0,9.02,9.0,9.01,350772.0,8.6073,8.6264,8.6073,8.6168,350772.0
2017-08-29 14:10:00,9.01,9.02,9.0,9.01,61860.0,8.6168,8.6264,8.6073,8.6168,61860.0
2017-08-29 14:20:00,9.01,9.02,9.01,9.01,210936.0,8.6168,8.6264,8.6168,8.6168,210936.0
2017-08-29 14:30:00,9.0,9.02,9.0,9.02,287544.0,8.6073,8.6264,8.6073,8.6264,287544.0
2017-08-29 14:40:00,9.02,9.06,9.02,9.05,1269828.0,8.6264,8.6646,8.6264,8.6551,1269828.0
2017-08-29 14:50:00,9.06,9.06,9.05,9.05,588432.0,8.6646,8.6646,8.6551,8.6551,588432.0
2017-08-29 15:00:00,9.05,9.06,9.04,9.06,960492.0,8.6551,8.6646,8.6455,8.6646,960492.0
2017-08-29 15:10:00,9.06,9.07,9.06,9.06,644916.0,8.6646,8.6742,8.6646,8.6646,644916.0
2017-08-29 15:20:00,9.06,9.08,9.06,9.07,823716.0,8.6646,8.6838,8.6646,8.6742,823716.0
2017-08-29 15:30:00,9.08,9.08,9.05,9.05,767436.0,8.6838,8.6838,8.6551,8.6551,767436.0
2017-08-29 15:40:00,9.05,9.07,9.05,9.06,620592.0,8.6551,8.6742,8.6551,8.6646,620592.0
2017-08-29 15:50:00,9.06,9.06,9.03,9.04,1636260.0,8.6646,8.6646,8.636,8.6455,1636260.0
2017-08-30 09:30:00,9.06,9.14,9.04,9.12,5346816.0,8.6646,8.7412,8.6455,8.722,5346816.0
2017-08-30 09:40:00,9.12,9.16,9.12,9.16,3099768.0,8.722,8.7603,8.722,8.7603,3099768.0
2017-08-30 09:50:00,9.16,9.18,9.14,9.17,2079204.0,8.7603,8.7794,8.7412,8.7698,2079204.0
2017-08-30 10:00:00,9.17,9.17,9.14,9.16,2138640.0,8.7698,8.7698,8.7412,8.7603,2138640.0
2017-08-30 10:10:00,9.16,9.19,9.15,9.18,2557176.0,8.7603,8.789,8.7507,8.7794,2557176.0
2017-08-30 10:20:00,9.18,9.19,9.17,9.18,974064.0,8.7794,8.789,8.7698,8.7794,974064.0
2017-08-30 10:30:00,9.18,9.18,9.14,9.16,585192.0,8.7794,8.7794,8.7412,8.7603,585192.0
2017-08-30 10:40:00,9.16,9.22,9.15,9.22,1120068.0,8.7603,8.8177,8.7507,8.8177,1120068.0
2017-08-30 10:50:00,9.22,9.23,9.21,9.23,1152636.0,8.8177,8.8272,8.8081,8.8272,1152636.0
2017-08-30 11:00:00,9.23,9.23,9.22,9.23,804672.0,8.8272,8.8272,8.8177,8.8272,804672.0
2017-08-30 11:10:00,9.23,9.23,9.2,9.21,631128.0,8.8272,8.8272,8.7985,8.8081,631128.0
2017-08-30 11:20:00,9.21,9.22,9.2,9.22,603144.0,8.8081,8.8177,8.7985,8.8177,603144.0
2017-08-30 11:30:00,9.22,9.22,9.2,9.21,260892.0,8.8177,8.8177,8.7985,8.8081,260892.0
2017-08-30 11:40:00,9.22,9.22,9.2,9.21,826572.0,8.8177,8.8177,8.7985,8.8081,826572.0
2017-08-30 11:50:00,9.21,9.22,9.2,9.22,676116.0,8.8081,8.8177,8.7985,8.8177,676116.0
2017-08-30 12:00:00,9.22,9.23,9.21,9.23,519972.0,8.8177,8.8272,8.8081,8.8272,519972.0
2017-08-30 12:10:00,9.23,9.24,9.22,9.23,369000.0,8.8272,8.8368,8.8177,8.8272,369000.0
2017-08-30 12:20:00,9.23,9.23,9.22,9.23,298044.0,8.8272,8.8272,8.8177,8.8272,298044.0
2017-08-30 12:30:00,9.23,9.25,9.23,9.25,772908.0,8.8272,8.8464,8.8272,8.8464,772908.0
2017-08-30 12:40:00,9.25,9.28,9.25,9.28,1437144.0,8.8464,8.875,8.8464,8.875,1437144.0
2017-08-30 12:50:00,9.27,9.29,9.27,9.29,516828.0,8.8655,8.8846,8.8655,8.8846,516828.0
2017-08-30 13:00:00,9.29,9.3,9.28,9.29,774144.0,8.8846,8.8942,8.875,8.8846,774144.0
2017-08-30 13:10:00,9.29,9.32,9.29,9.31,1294308.0,8.8846,8.9133,8.8846,8.9037,1294308.0
2017-08-30 13:20:00,9.31,9.35,9.31,9.34,2116884.0,8.9037,8.942,8.9037,8.9324,2116884.0
2017-08-30 13:30:00,9.34,9.35,9.33,9.35,1129800.0,8.9324,8.942,8.9229,8.942,1129800.0
2017-08-30 13:40:00,9.35,9.37,9.35,9.37,1123212.0,8.942,8.9611,8.942,8.9611,1123212.0
2017-08-30 13:50:00,9.37,9.39,9.37,9.38,1204944.0,8.9611,8.9802,8.9611,8.9707,1204944.0
2017-08-30 14:00:00,9.38,9.38,9.35,9.35,906324.0,8.9707,8.9707,8.942,8.942,906324.0
2017-08-30 14:10:00,9.36,9.37,9.35,9.37,897252.0,8.9516,8.9611,8.942,8.9611,897252.0
2017-08-30 14:20:00,9.37,9.4,9.37,9.38,1109568.0,8.9611,8.9898,8.9611,8.9707,1109568.0
2017-08-30 14:30:00,9.39,9.4,9.38,9.4,691608.0,8.9802,8.9898,8.9707,8.9898,691608.0
2017-08-30 14:40:00,9.4,9.4,9.36,9.36,1223124.0,8.9898,8.9898,8.9516,8.9516,1223124.0
2017-08-30 14:50:00,9.36,9.38,9.36,9.38,650100.0,8.9516,8.9707,8.9516,8.9707,650100.0
2017-08-30 15:00:00,9.38,9.38,9.36,9.36,1351236.0,8.9707,8.9707,8.9516,8.9516,1351236.0
2017-08-30 15:10:00,9.36,9.37,9.36,9.36,433284.0,8.9516,8.9611,8.9516,8.9516,433284.0
2017-08-30 15:20:00,9.36,9.38,9.36,9.38,703224.0,8.9516,8.9707,8.9516,8.9707,703224.0
2017-08-30 15:30:00,9.38,9.38,9.34,9.34,1460568.0,8.9707,8.9707,8.9324,8.9324,1460568.0
2017-08-30 15:40:00,9.34,9.34,9.31,9.33,2774952.0,8.9324,8.9324,8.9037,8.9229,2774952.0
2017-08-30 15:50:00,9.33,9.36,9.33,9.36,2329836.0,8.9229,8.9516,8.9229,8.9516,2329836.0
2017-08-31 09:30:00,9.43,9.49,9.42,9.49,6718488.0,9.0185,9.0759,9.0089,9.0759,6718488.0
2017-08-31 09:40:00,9.49,9.52,9.49,9.51,3332316.0,9.0759,9.1046,9.0759,9.095,3332316.0
2017-08-31 09:50:00,9.51,9.52,9.48,9.52,2253960.0,9.095,9.1046,9.0663,9.1046,2253960.0
2017-08-31 10:00:00,9.52,9.53,9.49,9.51,2565276.0,9.1046,9.1141,9.0759,9.095,2565276.0
2017-08-31 10:10:00,9.52,9.54,9.51,9.54,2745480.0,9.1046,9.1237,9.095,9.1237,2745480.0
2017-08-31 10:20:00,9.54,9.56,9.53,9.54,1318416.0,9.1237,9.1428,9.1141,9.1237,1318416.0
2017-08-31 10:30:00,9.53,9.54,9.5,9.52,1381692.0,9.1141,9.1237,9.0854,9.1046,1381692.0
2017-08-31 10:40:00,9.52,9.53,9.5,9.5,1094652.0,9.1046,9.1141,9.0854,9.0854,1094652.0
2017-08-31 10:50:00,9.5,9.53,9.5,9.52,828960.0,9.0854,9.1141,9.0854,9.1046,828960.0
2017-08-31 11:00:00,9.52,9.53,9.49,9.52,887028.0,9.1046,9.1141,9.0759,9.1046,887028.0
2017-08-31 11:10:00,9.53,9.55,9.52,9.54,1189848.0,9.1141,9.1333,9.1046,9.1237,1189848.0
2017-08-31 11:20:00,9.54,9.54,9.53,9.53,830316.0,9.1237,9.1237,9.1141,9.1141,830316.0
2017-08-31 11:30:00,9.53,9.54,9.49,9.53,1424436.0,9.1141,9.1237,9.0759,9.1141,1424436.0
2017-08-31 11:40:00,9.53,9.55,9.53,9.54,931716.0,9.1141,9.1333,9.1141,9.1237,931716.0
2017-08-31 11:50:00,9.55,9.56,9.54,9.56,1222428.0,9.1333,9.1428,9.1237,9.1428,1222428.0
2017-08-31 12:00:00,9.56,9.59,9.56,9.59,2101308.0,9.1428,9.1715,9.1428,9.1715,2101308.0
2017-08-31 12:10:00,9.58,9.6,9.58,9.6,1099032.0,9.162,9.1811,9.162,9.1811,1099032.0
2017-08-31 12:20:00,9.59,9.6,9.59,9.6,473220.0,9.1715,9.1811,9.1715,9.1811,473220.0
2017-08-31 12:30:00,9.6,9.6,9.59,9.6,844356.0,9.1811,9.1811,9.1715,9.1811,844356.0
2017-08-31 12:40:00,9.6,9.61,9.58,9.59,840516.0,9.1811,9.1906,9.162,9.1715,840516.0
2017-08-31 12:50:00,9.58,9.61,9.58,9.59,958812.0,9.162,9.1906,9.162,9.1715,958812.0
2017-08-31 13:00:00,9.59,9.61,9.58,9.6,784284.0,9.1715,9.1906,9.162,9.1811,784284.0
2017-08-31 13:10:00,9.6,9.6,9.58,9.59,374364.0,9.1811,9.1811,9.162,9.1715,374364.0
2017-08-31 13:20:00,9.59,9.6,9.58,9.58,425724.0,9.1715,9.1811,9.162,9.162,425724.0
2017-08-31 13:30:00,9.58,9.58,9.57,9.58,385044.0,9.162,9.162,9.1524,9.162,385044.0
2017-08-31 13:40:00,9.58,9.59,9.57,9.57,441144.0,9.162,9.1715,9.1524,9.1524,441144.0
2017-08-31 13:50:00,9.57,9.6,9.57,9.59,319380.0,9.1524,9.1811,9.1524,9.1715,319380.0
2017-08-31 14:00:00,9.59,9.6,9.57,9.57,466224.0,9.1715,9.1811,9.1524,9.1524,466224.0
2017-08-31 14:10:00,9.57,9.58,9.57,9.58,753408.0,9.1524,9.162,9.1524,9.162,753408.0
2017-08-31 14:20:00,9.58,9.6,9.56,9.59,723252.0,9.162,9.1811,9.1428,9.1715,723252.0
2017-08-31 14:30:00,9.59,9.61,9.59,9.61,949920.0,9.1715,9.1906,9.1715,9.1906,949920.0
2017-08-31 14:40:00,9.61,9.61,9.6,9.61,824484.0,9.1906,9.1906,9.1811,9.1906,824484.0
2017-08-31 14:50:00,9.61,9.62,9.61,9.61,925440.0,9.1906,9.2002,9.1906,9.1906,925440.0
2017-08-31 15:00:00,9.61,9.61,9.59,9.59,650388.0,9.1906,9.1906,9.1715,9.1715,650388.0
2017-08-31 15:10:00,9.59,9.61,9.59,9.61,494808.0,9.1715,9.1906,9.1715,9.1906,494808.0
2017-08-31 15:20:00,9.61,9.62,9.61,9.61,486000.0,9.1906,9.2002,9.1906,9.1906,486000.0
2017-08-31 15:30:00,9.61,9.65,9.61,9.64,1337076.0,9.1906,9.2289,9.1906,9.2193,1337076.0
2017-08-31 15:40:00,9.64,9.66,9.62,9.63,1619976.0,9.2193,9.2385,9.2002,9.2098,1619976.0
2017-08-31 15:50:00,9.63,9.64,9.59,9.62,2225172.0,9.2098,9.2193,9.1715,9.2002,2225172.0
2017-09-01 09:30:00,9.7,9.73,9.67,9.67,3356376.0,9.2767,9.3054,9.248,9.248,3356376.0
2017-09-01 09:40:00,9.67,9.69,9.65,9.68,1567260.0,9.248,9.2672,9.2289,9.2576,1567260.0
2017-09-01 09:50:00,9.68,9.69,9.59,9.6,2417484.0,9.2576,9.2672,9.1715,9.1811,2417484.0
2017-09-01 10:00:00,9.61,9.61,9.54,9.57,3182148.0,9.1906,9.1906,9.1237,9.1524,3182148.0
2017-09-01 10:10:00,9.56,9.61,9.56,9.6,1425264.0,9.1428,9.1906,9.1428,9.1811,1425264.0
2017-09-01 10:20:00,9.6,9.62,9.59,9.62,954060.0,9.1811,9.2002,9.1715,9.2002,954060.0
2017-09-01 10:30:00,9.62,9.64,9.61,9.62,1575804.0,9.2002,9.2193,9.1906,9.2002,1575804.0
2017-09-01 10:40:00,9.63,9.63,9.59,9.62,1098696.0,9.2098,9.2098,9.1715,9.2002,1098696.0
2017-09-01 10:50:00,9.62,9.65,9.62,9.64,1449540.0,9.2002,9.2289,9.2002,9.2193,1449540.0
2017-09-01 11:00:00,9.63,9.65,9.63,9.65,770280.0,9.2098,9.2289,9.2098,9.2289,770280.0
2017-09-01 11:10:00,9.65,9.65,9.62,9.62,491592.0,9.2289,9.2289,9.2002,9.2002,491592.0
2017-09-01 11:20:00,9.62,9.63,9.6,9.62,850452.0,9.2002,9.2098,9.1811,9.2002,850452.0
2017-09-01 11:30:00,9.61,9.63,9.61,9.62,326148.0,9.1906,9.2098,9.1906,9.2002,326148.0
2017-09-01 11:40:00,9.62,9.63,9.61,9.63,606180.0,9.2002,9.2098,9.1906,9.2098,606180.0
2017-09-01 11:50:00,9.63,9.65,9.62,9.65,336864.0,9.2098,9.2289,9.2002,9.2289,336864.0
2017-09-01 12:00:00,9.65,9.65,9.64,9.64,312312.0,9.2289,9.2289,9.2193,9.2193,312312.0
2017-09-01 12:10:00,9.64,9.66,9.64,9.65,673368.0,9.2193,9.2385,9.2193,9.2289,673368.0
2017-09-01 12:20:00,9.65,9.66,9.65,9.66,498072.0,9.2289,9.2385,9.2289,9.2385,498072.0
2017-09-01 12:30:00,9.65,9.66,9.65,9.66,576588.0,9.2289,9.2385,9.2289,9.2385,576588.0
2017-09-01 12:40:00,9.66,9.66,9.65,9.65,281016.0,9.2385,9.2385,9.2289,9.2289,281016.0
2017-09-01 12:50:00,9.65,9.66,9.65,9.65,623676.0,9.2289,9.2385,9.2289,9.2289,623676.0
2017-09-01 13:00:00,9.65,9.66,9.64,9.65,448476.0,9.2289,9.2385,9.2193,9.2289,448476.0
2017-09-01 13:10:00,9.65,9.65,9.63,9.64,386712.0,9.2289,9.2289,9.2098,9.2193,386712.0
2017-09-01 13:20:00,9.64,9.64,9.62,9.63,623196.0,9.2193,9.2193,9.2002,9.2098,623196.0
2017-09-01 13:30:00,9.63,9.63,9.63,9.63,505488.0,9.2098,9.2098,9.2098,9.2098,505488.0
2017-09-01 13:40:00,9.63,9.63,9.6,9.6,560004.0,9.2098,9.2098,9.1811,9.1811,560004.0
2017-09-01 13:50:00,9.6,9.62,9.6,9.62,440292.0,9.1811,9.2002,9.1811,9.2002,440292.0
2017-09-01 14:00:00,9.62,9.64,9.62,9.63,607200.0,9.2002,9.2193,9.2002,9.2098,607200.0
2017-09-01 14:10:00,9.63,9.63,9.61,9.62,245232.0,9.2098,9.2098,9.1906,9.2002,245232.0
2017-09-01 14:20:00,9.62,9.63,9.61,9.62,323316.0,9.2002,9.2098,9.1906,9.2002,323316.0
2017-09-01 14:30:00,9.62,9.62,9.61,9.61,225540.0,9.2002,9.2002,9.1906,9.1906,225540.0
2017-09-01 14:40:00,9.61,9.63,9.61,9.63,461352.0,9.1906,9.2098,9.1906,9.2098,461352.0
2017-09-01 14:50:00,9.62,9.63,9.62,9.62,214296.0,9.2002,9.2098,9.2002,9.2002,214296.0
2017-09-01 15:00:00,9.63,9.63,9.62,9.63,204072.0,9.2098,9.2098,9.2002,9.2098,204072.0
2017-09-01 15:10:00,9.63,9.64,9.62,9.64,297216.0,9.2098,9.2193,9.2002,9.2193,297216.0
2017-09-01 15:20:00,9.64,9.65,9.64,9.65,855360.0,9.2193,9.2289,9.2193,9.2289,855360.0
2017-09-01 15:30:00,9.65,9.65,9.63,9.63,460704.0,9.2289,9.2289,9.2098,9.2098,460704.0
2017-09-01 15:40:00,9.63,9.64,9.62,9.63,1209876.0,9.2098,9.2193,9.2002,9.2098,1209876.0
2017-09-01 15:50:00,9.63,9.64,9.61,9.62,1837476.0,9.2098,9.2193,9.1906,9.2002,1837476.0
2017-09-05 09:30:00,9.52,9.58,9.47,9.47,5035416.0,9.1046,9.162,9.0568,9.0568,5035416.0
2017-09-05 09:40:00,9.47,9.52,9.43,9.5,2958132.0,9.0568,9.1046,9.0185,9.0854,2958132.0
2017-09-05 09:50:00,9.5,9.57,9.5,9.56,2396352.0,9.0854,9.1524,9.0854,9.1428,2396352.0
2017-09-05 10:00:00,9.56,9.57,9.53,9.55,1491756.0,9.1428,9.1524,9.1141,9.1333,1491756.0
2017-09-05 10:10:00,9.55,9.59,9.54,9.58,1709592.0,9.1333,9.1715,9.1237,9.162,1709592.0
2017-09-05 10:20:00,9.58,9.58,9.51,9.52,774840.0,9.162,9.162,9.095,9.1046,774840.0
2017-09-05 10:30:00,9.52,9.52,9.49,9.52,983352.0,9.1046,9.1046,9.0759,9.1046,983352.0
2017-09-05 10:40:00,9.51,9.51,9.45,9.48,1151316.0,9.095,9.095,9.0376,9.0663,1151316.0
2017-09-05 10:50:00,9.47,9.5,9.47,9.49,988908.0,9.0568,9.0854,9.0568,9.0759,988908.0
2017-09-05 11:00:00,9.48,9.48,9.43,9.45,1142340.0,9.0663,9.0663,9.0185,9.0376,1142340.0
2017-09-05 11:10:00,9.44,9.46,9.42,9.42,1408488.0,9.0281,9.0472,9.0089,9.0089,1408488.0
2017-09-05 11:20:00,9.42,9.43,9.39,9.42,1262736.0,9.0089,9.0185,8.9802,9.0089,1262736.0
2017-09-05 11:30:00,9.41,9.46,9.41,9.44,838008.0,8.9994,9.0472,8.9994,9.0281,838008.0
2017-09-05 11:40:00,9.45,9.46,9.43,9.44,567744.0,9.0376,9.0472,9.0185,9.0281,567744.0
2017-09-05 11:50:00,9.44,9.45,9.42,9.43,766332.0,9.0281,9.0376,9.0089,9.0185,766332.0
2017-09-05 12:00:00,9.43,9.43,9.29,9.31,4107600.0,9.0185,9.0185,8.8846,8.9037,4107600.0
2017-09-05 12:10:00,9.31,9.32,9.26,9.28,2189748.0,8.9037,8.9133,8.8559,8.875,2189748.0
2017-09-05 12:20:00,9.28,9.31,9.25,9.25,2525952.0,8.875,8.9037,8.8464,8.8464,2525952.0
2017-09-05 12:30:00,9.25,9.25,9.17,9.23,3266364.0,8.8464,8.8464,8.7698,8.8272,3266364.0
2017-09-05 12:40:00,9.22,9.24,9.18,9.19,1073964.0,8.8177,8.8368,8.7794,8.789,1073964.0
2017-09-05 12:50:00,9.2,9.24,9.18,9.23,1027644.0,8.7985,8.8368,8.7794,8.8272,1027644.0
2017-09-05 13:00:00,9.23,9.23,9.14,9.15,2211420.0,8.8272,8.8272,8.7412,8.7507,2211420.0
2017-09-05 13:10:00,9.15,9.22,9.14,9.22,1291296.0,8.7507,8.8177,8.7412,8.8177,1291296.0
2017-09-05 13:20:00,9.21,9.24,9.21,9.21,1225272.0,8.8081,8.8368,8.8081,8.8081,1225272.0
2017-09-05 13:30:00,9.21,9.27,9.19,9.26,1201956.0,8.8081,8.8655,8.789,8.8559,1201956.0
2017-09-05 13:40:00,9.26,9.27,9.24,9.25,1129896.0,8.8559,8.8655,8.8368,8.8464,1129896.0
2017-09-05 13:50:00,9.25,9.29,9.24,9.29,922788.0,8.8464,8.8846,8.8368,8.8846,922788.0
2017-09-05 14:00:00,9.29,9.31,9.28,9.3,918204.0,8.8846,8.9037,8.875,8.8942,918204.0
2017-09-05 14:10:00,9.3,9.3,9.26,9.27,755640.0,8.8942,8.8942,8.8559,8.8655,755640.0
2017-09-05 14:20:00,9.28,9.34,9.28,9.33,1050384.0,8.875,8.9324,8.875,8.9229,1050384.0
2017-09-05 14:30:00,9.33,9.34,9.32,9.32,957576.0,8.9229,8.9324,8.9133,8.9133,957576.0
2017-09-05 14:40:00,9.32,9.34,9.3,9.31,1110072.0,8.9133,8.9324,8.8942,8.9037,1110072.0
2017-09-05 14:50:00,9.31,9.31,9.29,9.31,880968.0,8.9037,8.9037,8.8846,8.9037,880968.0
2017-09-05 15:00:00,9.31,9.34,9.29,9.31,781716.0,8.9037,8.9324,8.8846,8.9037,781716.0
2017-09-05 15:10:00,9.31,9.33,9.29,9.32,868920.0,8.9037,8.9229,8.8846,8.9133,868920.0
2017-09-05 15:20:00,9.32,9.35,9.3,9.35,1026972.0,8.9133,8.942,8.8942,8.942,1026972.0
2017-09-05 15:30:00,9.35,9.37,9.32,9.33,2596620.0,8.942,8.9611,8.9133,8.9229,2596620.0
2017-09-05 15:40:00,9.33,9.34,9.3,9.34,927048.0,8.9229,8.9324,8.8942,8.9324,927048.0
2017-09-05 15:50:00,9.34,9.37,9.32,9.35,2271228.0,8.9324,8.9611,8.9133,8.942,2271228.0
2017-09-06 09:30:00,9.43,9.48,9.38,9.4,4223772.0,9.0185,9.0663,8.9707,8.9898,4223772.0
2017-09-06 09:40:00,9.39,9.42,9.38,9.4,2173188.0,8.9802,9.0089,8.9707,8.9898,2173188.0
2017-09-06 09:50:00,9.39,9.42,9.37,9.41,1168188.0,8.9802,9.0089,8.9611,8.9994,1168188.0
2017-09-06 10:00:00,9.41,9.45,9.4,9.42,2131800.0,8.9994,9.0376,8.9898,9.0089,2131800.0
2017-09-06 10:10:00,9.42,9.43,9.32,9.33,1591980.0,9.0089,9.0185,8.9133,8.9229,1591980.0
2017-09-06 10:20:00,9.32,9.34,9.31,9.34,1630860.0,8.9133,8.9324,8.9037,8.9324,1630860.0
2017-09-06 10:30:00,9.35,9.37,9.31,9.31,1383108.0,8.942,8.9611,8.9037,8.9037,1383108.0
2017-09-06 10:40:00,9.31,9.34,9.27,9.33,2016240.0,8.9037,8.9324,8.8655,8.9229,2016240.0
2017-09-06 10:50:00,9.33,9.35,9.3,9.34,859296.0,8.9229,8.942,8.8942,8.9324,859296.0
2017-09-06 11:00:00,9.34,9.35,9.28,9.28,1001340.0,8.9324,8.942,8.875,8.875,1001340.0
2017-09-06 11:10:00,9.28,9.28,9.24,9.28,1710888.0,8.875,8.875,8.8368,8.875,1710888.0
2017-09-06 11:20:00,9.29,9.31,9.28,9.3,559236.0,8.8846,8.9037,8.875,8.8942,559236.0
2017-09-06 11:30:00,9.3,9.34,9.29,9.34,702324.0,8.8942,8.9324,8.8846,8.9324,702324.0
2017-09-06 11:40:00,9.34,9.35,9.33,9.33,225060.0,8.9324,8.942,8.9229,8.9229,225060.0
2017-09-06 11:50:00,9.34,9.36,9.32,9.35,405072.0,8.9324,8.9516,8.9133,8.942,405072.0
2017-09-06 12:00:00,9.35,9.36,9.33,9.35,259212.0,8.942,8.9516,8.9229,8.942,259212.0
2017-09-06 12:10:00,9.35,9.38,9.35,9.37,820920.0,8.942,8.9707,8.942,8.9611,820920.0
2017-09-06 12:20:00,9.38,9.4,9.36,9.4,681588.0,8.9707,8.9898,8.9516,8.9898,681588.0
2017-09-06 12:30:00,9.39,9.39,9.36,9.38,564120.0,8.9802,8.9802,8.9516,8.9707,564120.0
2017-09-06 12:40:00,9.38,9.39,9.37,9.38,681012.0,8.9707,8.9802,8.9611,8.9707,681012.0
2017-09-06 12:50:00,9.39,9.42,9.38,9.41,530364.0,8.9802,9.0089,8.9707,8.9994,530364.0
2017-09-06 13:00:00,9.42,9.44,9.41,9.42,1492860.0,9.0089,9.0281,8.9994,9.0089,1492860.0
2017-09-06 13:10:00,9.42,9.45,9.42,9.43,1081776.0,9.0089,9.0376,9.0089,9.0185,1081776.0
2017-09-06 13:20:00,9.43,9.44,9.41,9.43,689028.0,9.0185,9.0281,8.9994,9.0185,689028.0
2017-09-06 13:30:00,9.43,9.45,9.42,9.44,500364.0,9.0185,9.0376,9.0089,9.0281,500364.0
2017-09-06 13:40:00,9.44,9.44,9.42,9.43,277776.0,9.0281,9.0281,9.0089,9.0185,277776.0
2017-09-06 13:50:00,9.43,9.45,9.42,9.43,206328.0,9.0185,9.0376,9.0089,9.0185,206328.0
2017-09-06 14:00:00,9.42,9.46,9.42,9.45,709152.0,9.0089,9.0472,9.0089,9.0376,709152.0
2017-09-06 14:10:00,9.45,9.46,9.45,9.46,561792.0,9.0376,9.0472,9.0376,9.0472,561792.0
2017-09-06 14:20:00,9.46,9.48,9.45,9.47,1097004.0,9.0472,9.0663,9.0376,9.0568,1097004.0
2017-09-06 14:30:00,9.47,9.47,9.45,9.46,407988.0,9.0568,9.0568,9.0376,9.0472,407988.0
2017-09-06 14:40:00,9.46,9.46,9.42,9.43,1077024.0,9.0472,9.0472,9.0089,9.0185,1077024.0
2017-09-06 14:50:00,9.43,9.45,9.42,9.45,610680.0,9.0185,9.0376,9.0089,9.0376,610680.0
2017-09-06 15:00:00,9.45,9.47,9.44,9.47,730956.0,9.0376,9.0568,9.0281,9.0568,730956.0
2017-09-06 15:10:00,9.47,9.47,9.46,9.47,479580.0,9.0568,9.0568,9.0472,9.0568,479580.0
2017-09-06 15:20:00,9.47,9.5,9.47,9.5,1887276.0,9.0568,9.0854,9.0568,9.0854,1887276.0
2017-09-06 15:30:00,9.5,9.5,9.47,9.47,459840.0,9.0854,9.0854,9.0568,9.0568,459840.0
2017-09-06 15:40:00,9.47,9.49,9.46,9.46,796476.0,9.0568,9.0759,9.0472,9.0472,796476.0
2017-09-06 15:50:00,9.46,9.46,9.43,9.44,1216380.0,9.0472,9.0472,9.0185,9.0281,1216380.0
2017-09-07 09:30:00,9.49,9.49,9.43,9.47,3416124.0,9.0759,9.0759,9.0185,9.0568,3416124.0
2017-09-07 09:40:00,9.47,9.5,9.45,9.45,2000304.0,9.0568,9.0854,9.0376,9.0376,2000304.0
2017-09-07 09:50:00,9.46,9.48,9.45,9.46,1110360.0,9.0472,9.0663,9.0376,9.0472,1110360.0
2017-09-07 10:00:00,9.46,9.46,9.4,9.44,1820772.0,9.0472,9.0472,8.9898,9.0281,1820772.0
2017-09-07 10:10:00,9.44,9.45,9.4,9.43,1056108.0,9.0281,9.0376,8.9898,9.0185,1056108.0
2017-09-07 10:20:00,9.43,9.47,9.43,9.44,667008.0,9.0185,9.0568,9.0185,9.0281,667008.0
2017-09-07 10:30:00,9.45,9.51,9.43,9.5,1403760.0,9.0376,9.095,9.0185,9.0854,1403760.0
2017-09-07 10:40:00,9.5,9.56,9.5,9.56,2258388.0,9.0854,9.1428,9.0854,9.1428,2258388.0
2017-09-07 10:50:00,9.56,9.57,9.55,9.55,1189596.0,9.1428,9.1524,9.1333,9.1333,1189596.0
2017-09-07 11:00:00,9.55,9.58,9.55,9.55,1006404.0,9.1333,9.162,9.1333,9.1333,1006404.0
2017-09-07 11:10:00,9.55,9.56,9.52,9.52,934932.0,9.1333,9.1428,9.1046,9.1046,934932.0
2017-09-07 11:20:00,9.53,9.53,9.5,9.52,1075524.0,9.1141,9.1141,9.0854,9.1046,1075524.0
2017-09-07 11:30:00,9.52,9.55,9.51,9.55,504372.0,9.1046,9.1333,9.095,9.1333,504372.0
2017-09-07 11:40:00,9.55,9.56,9.53,9.53,613176.0,9.1333,9.1428,9.1141,9.1141,613176.0
2017-09-07 11:50:00,9.54,9.55,9.53,9.53,388896.0,9.1237,9.1333,9.1141,9.1141,388896.0
2017-09-07 12:00:00,9.53,9.53,9.49,9.5,1089960.0,9.1141,9.1141,9.0759,9.0854,1089960.0
2017-09-07 12:10:00,9.5,9.52,9.49,9.52,696804.0,9.0854,9.1046,9.0759,9.1046,696804.0
2017-09-07 12:20:00,9.51,9.52,9.47,9.47,502680.0,9.095,9.1046,9.0568,9.0568,502680.0
2017-09-07 12:30:00,9.47,9.49,9.43,9.46,1473696.0,9.0568,9.0759,9.0185,9.0472,1473696.0
2017-09-07 12:40:00,9.46,9.47,9.44,9.45,831300.0,9.0472,9.0568,9.0281,9.0376,831300.0
2017-09-07 12:50:00,9.44,9.47,9.42,9.46,1202028.0,9.0281,9.0568,9.0089,9.0472,1202028.0
2017-09-07 13:00:00,9.46,9.48,9.45,9.47,657888.0,9.0472,9.0663,9.0376,9.0568,657888.0
2017-09-07 13:10:00,9.47,9.5,9.47,9.49,665820.0,9.0568,9.0854,9.0568,9.0759,665820.0
2017-09-07 13:20:00,9.49,9.5,9.48,9.5,589548.0,9.0759,9.0854,9.0663,9.0854,589548.0
2017-09-07 13:30:00,9.5,9.52,9.5,9.51,408612.0,9.0854,9.1046,9.0854,9.095,408612.0
2017-09-07 13:40:00,9.5,9.52,9.5,9.52,298944.0,9.0854,9.1046,9.0854,9.1046,298944.0
2017-09-07 13:50:00,9.51,9.52,9.5,9.5,138960.0,9.095,9.1046,9.0854,9.0854,138960.0
2017-09-07 14:00:00,9.5,9.52,9.49,9.52,333204.0,9.0854,9.1046,9.0759,9.1046,333204.0
2017-09-07 14:10:00,9.51,9.52,9.5,9.51,478476.0,9.095,9.1046,9.0854,9.095,478476.0
2017-09-07 14:20:00,9.51,9.51,9.49,9.51,207300.0,9.095,9.095,9.0759,9.095,207300.0
2017-09-07 14:30:00,9.51,9.51,9.48,9.49,307272.0,9.095,9.095,9.0663,9.0759,307272.0
2017-09-07 14:40:00,9.49,9.5,9.48,9.49,248208.0,9.0759,9.0854,9.0663,9.0759,248208.0
2017-09-07 14:50:00,9.49,9.51,9.49,9.5,199848.0,9.0759,9.095,9.0759,9.0854,199848.0
2017-09-07 15:00:00,9.51,9.51,9.49,9.51,352296.0,9.095,9.095,9.0759,9.095,352296.0
2017-09-07 15:10:00,9.51,9.52,9.5,9.51,416016.0,9.095,9.1046,9.0854,9.095,416016.0
2017-09-07 15:20:00,9.51,9.51,9.47,9.48,462300.0,9.095,9.095,9.0568,9.0663,462300.0
2017-09-07 15:30:00,9.48,9.5,9.47,9.49,649944.0,9.0663,9.0854,9.0568,9.0759,649944.0
2017-09-07 15:40:00,9.49,9.51,9.49,9.51,699492.0,9.0759,9.095,9.0759,9.095,699492.0
2017-09-07 15:50:00,9.51,9.51,9.49,9.5,1410036.0,9.095,9.095,9.0759,9.0854,1410036.0
2017-09-08 09:30:00,9.47,9.48,9.42,9.44,4108956.0,9.0568,9.0663,9.0089,9.0281,4108956.0
2017-09-08 09:40:00,9.44,9.46,9.41,9.42,2235828.0,9.0281,9.0472,8.9994,9.0089,2235828.0
2017-09-08 09:50:00,9.42,9.44,9.4,9.43,2094792.0,9.0089,9.0281,8.9898,9.0185,2094792.0
2017-09-08 10:00:00,9.43,9.44,9.4,9.41,1730232.0,9.0185,9.0281,8.9898,8.9994,1730232.0
2017-09-08 10:10:00,9.41,9.41,9.36,9.39,2787696.0,8.9994,8.9994,8.9516,8.9802,2787696.0
2017-09-08 10:20:00,9.39,9.41,9.37,9.4,2382276.0,8.9802,8.9994,8.9611,8.9898,2382276.0
2017-09-08 10:30:00,9.39,9.4,9.38,9.38,720708.0,8.9802,8.9898,8.9707,8.9707,720708.0
2017-09-08 10:40:00,9.38,9.4,9.36,9.4,655524.0,8.9707,8.9898,8.9516,8.9898,655524.0
2017-09-08 10:50:00,9.4,9.4,9.38,9.39,470364.0,8.9898,8.9898,8.9707,8.9802,470364.0
2017-09-08 11:00:00,9.39,9.43,9.39,9.42,950472.0,8.9802,9.0185,8.9802,9.0089,950472.0
2017-09-08 11:10:00,9.42,9.42,9.39,9.39,496872.0,9.0089,9.0089,8.9802,8.9802,496872.0
2017-09-08 11:20:00,9.39,9.4,9.38,9.4,445272.0,8.9802,8.9898,8.9707,8.9898,445272.0
2017-09-08 11:30:00,9.4,9.4,9.37,9.37,834312.0,8.9898,8.9898,8.9611,8.9611,834312.0
2017-09-08 11:40:00,9.37,9.38,9.34,9.36,1070460.0,8.9611,8.9707,8.9324,8.9516,1070460.0
2017-09-08 11:50:00,9.35,9.37,9.34,9.36,430884.0,8.942,8.9611,8.9324,8.9516,430884.0
2017-09-08 12:00:00,9.36,9.37,9.34,9.34,432420.0,8.9516,8.9611,8.9324,8.9324,432420.0
2017-09-08 12:10:00,9.34,9.36,9.32,9.33,1546452.0,8.9324,8.9516,8.9133,8.9229,1546452.0
2017-09-08 12:20:00,9.32,9.34,9.32,9.34,303012.0,8.9133,8.9324,8.9133,8.9324,303012.0
2017-09-08 12:30:00,9.33,9.36,9.33,9.35,508548.0,8.9229,8.9516,8.9229,8.942,508548.0
2017-09-08 12:40:00,9.35,9.36,9.35,9.36,239148.0,8.942,8.9516,8.942,8.9516,239148.0
2017-09-08 12:50:00,9.36,9.36,9.33,9.34,140604.0,8.9516,8.9516,8.9229,8.9324,140604.0
2017-09-08 13:00:00,9.34,9.34,9.33,9.34,93084.0,8.9324,8.9324,8.9229,8.9324,93084.0
2017-09-08 13:10:00,9.34,9.35,9.33,9.35,436956.0,8.9324,8.942,8.9229,8.942,436956.0
2017-09-08 13:20:00,9.36,9.37,9.35,9.36,366912.0,8.9516,8.9611,8.942,8.9516,366912.0
2017-09-08 13:30:00,9.35,9.36,9.31,9.33,787296.0,8.942,8.9516,8.9037,8.9229,787296.0
2017-09-08 13:40:00,9.33,9.33,9.32,9.33,256104.0,8.9229,8.9229,8.9133,8.9229,256104.0
2017-09-08 13:50:00,9.32,9.32,9.31,9.31,642744.0,8.9133,8.9133,8.9037,8.9037,642744.0
2017-09-08 14:00:00,9.32,9.32,9.3,9.3,433356.0,8.9133,8.9133,8.8942,8.8942,433356.0
2017-09-08 14:10:00,9.3,9.31,9.29,9.3,703752.0,8.8942,8.9037,8.8846,8.8942,703752.0
2017-09-08 14:20:00,9.3,9.31,9.29,9.29,336960.0,8.8942,8.9037,8.8846,8.8846,336960.0
2017-09-08 14:30:00,9.29,9.3,9.29,9.3,398328.0,8.8846,8.8942,8.8846,8.8942,398328.0
2017-09-08 14:40:00,9.3,9.3,9.27,9.27,764484.0,8.8942,8.8942,8.8655,8.8655,764484.0
2017-09-08 14:50:00,9.27,9.28,9.26,9.28,687372.0,8.8655,8.875,8.8559,8.875,687372.0
2017-09-08 15:00:00,9.28,9.29,9.27,9.29,493464.0,8.875,8.8846,8.8655,8.8846,493464.0
2017-09-08 15:10:00,9.29,9.29,9.25,9.25,858336.0,8.8846,8.8846,8.8464,8.8464,858336.0
2017-09-08 15:20:00,9.25,9.26,9.24,9.24,1264056.0,8.8464,8.8559,8.8368,8.8368,1264056.0
2017-09-08 15:30:00,9.24,9.25,9.23,9.25,1454220.0,8.8368,8.8464,8.8272,8.8464,1454220.0
2017-09-08 15:40:00,9.25,9.27,9.24,9.27,1529664.0,8.8464,8.8655,8.8368,8.8655,1529664.0
2017-09-08 15:50:00,9.26,9.27,9.25,9.26,2404704.0,8.8559,8.8655,8.8464,8.8559,2404704.0
2017-09-11 09:30:00,9.47,9.55,9.47,9.55,7613952.0,9.0568,9.1333,9.0568,9.1333,7613952.0
2017-09-11 09:40:00,9.55,9.59,9.54,9.58,3463212.0,9.1333,9.1715,9.1237,9.162,3463212.0
2017-09-11 09:50:00,9.58,9.6,9.56,9.58,2153868.0,9.162,9.1811,9.1428,9.162,2153868.0
2017-09-11 10:00:00,9.58,9.62,9.58,9.61,2197752.0,9.162,9.2002,9.162,9.1906,2197752.0
2017-09-11 10:10:00,9.61,9.62,9.59,9.6,1116564.0,9.1906,9.2002,9.1715,9.1811,1116564.0
2017-09-11 10:20:00,9.6,9.61,9.58,9.59,1175424.0,9.1811,9.1906,9.162,9.1715,1175424.0
2017-09-11 10:30:00,9.59,9.6,9.56,9.56,1083780.0,9.1715,9.1811,9.1428,9.1428,1083780.0
2017-09-11 10:40:00,9.56,9.57,9.54,9.55,1379604.0,9.1428,9.1524,9.1237,9.1333,1379604.0
2017-09-11 10:50:00,9.55,9.56,9.51,9.52,1686708.0,9.1333,9.1428,9.095,9.1046,1686708.0
2017-09-11 11:00:00,9.51,9.54,9.51,9.53,879432.0,9.095,9.1237,9.095,9.1141,879432.0
2017-09-11 11:10:00,9.53,9.54,9.5,9.53,738084.0,9.1141,9.1237,9.0854,9.1141,738084.0
2017-09-11 11:20:00,9.53,9.53,9.49,9.51,1326504.0,9.1141,9.1141,9.0759,9.095,1326504.0
2017-09-11 11:30:00,9.51,9.54,9.51,9.54,1148388.0,9.095,9.1237,9.095,9.1237,1148388.0
2017-09-11 11:40:00,9.54,9.55,9.53,9.54,414228.0,9.1237,9.1333,9.1141,9.1237,414228.0
2017-09-11 11:50:00,9.53,9.55,9.52,9.54,484248.0,9.1141,9.1333,9.1046,9.1237,484248.0
2017-09-11 12:00:00,9.54,9.54,9.53,9.54,131700.0,9.1237,9.1237,9.1141,9.1237,131700.0
2017-09-11 12:10:00,9.54,9.56,9.54,9.56,949464.0,9.1237,9.1428,9.1237,9.1428,949464.0
2017-09-11 12:20:00,9.56,9.56,9.55,9.55,690780.0,9.1428,9.1428,9.1333,9.1333,690780.0
2017-09-11 12:30:00,9.56,9.57,9.55,9.56,460824.0,9.1428,9.1524,9.1333,9.1428,460824.0
2017-09-11 12:40:00,9.56,9.59,9.56,9.58,822864.0,9.1428,9.1715,9.1428,9.162,822864.0
2017-09-11 12:50:00,9.58,9.59,9.58,9.58,284988.0,9.162,9.1715,9.162,9.162,284988.0
2017-09-11 13:00:00,9.58,9.59,9.57,9.57,273468.0,9.162,9.1715,9.1524,9.1524,273468.0
2017-09-11 13:10:00,9.58,9.58,9.57,9.57,395940.0,9.162,9.162,9.1524,9.1524,395940.0
2017-09-11 13:20:00,9.57,9.58,9.56,9.57,138660.0,9.1524,9.162,9.1428,9.1524,138660.0
2017-09-11 13:30:00,9.57,9.58,9.56,9.57,126444.0,9.1524,9.162,9.1428,9.1524,126444.0
2017-09-11 13:40:00,9.57,9.57,9.56,9.57,162144.0,9.1524,9.1524,9.1428,9.1524,162144.0
2017-09-11 13:50:00,9.56,9.58,9.56,9.58,336900.0,9.1428,9.162,9.1428,9.162,336900.0
2017-09-11 14:00:00,9.58,9.58,9.57,9.58,157452.0,9.162,9.162,9.1524,9.162,157452.0
2017-09-11 14:10:00,9.58,9.59,9.57,9.57,328440.0,9.162,9.1715,9.1524,9.1524,328440.0
2017-09-11 14:20:00,9.57,9.58,9.56,9.56,295104.0,9.1524,9.162,9.1428,9.1428,295104.0
2017-09-11 14:30:00,9.56,9.56,9.54,9.54,675528.0,9.1428,9.1428,9.1237,9.1237,675528.0
2017-09-11 14:40:00,9.54,9.55,9.54,9.55,352020.0,9.1237,9.1333,9.1237,9.1333,352020.0
2017-09-11 14:50:00,9.55,9.56,9.55,9.55,395568.0,9.1333,9.1428,9.1333,9.1333,395568.0
2017-09-11 15:00:00,9.55,9.56,9.54,9.56,187428.0,9.1333,9.1428,9.1237,9.1428,187428.0
2017-09-11 15:10:00,9.56,9.57,9.56,9.57,170808.0,9.1428,9.1524,9.1428,9.1524,170808.0
2017-09-11 15:20:00,9.57,9.58,9.56,9.57,307560.0,9.1524,9.162,9.1428,9.1524,307560.0
2017-09-11 15:30:00,9.57,9.57,9.55,9.56,463704.0,9.1524,9.1524,9.1333,9.1428,463704.0
2017-09-11 15:40:00,9.56,9.56,9.54,9.54,1016604.0,9.1428,9.1428,9.1237,9.1237,1016604.0
2017-09-11 15:50:00,9.55,9.57,9.54,9.56,2490636.0,9.1333,9.1524,9.1237,9.1428,2490636.0
2017-09-12 09:30:00,9.65,9.68,9.63,9.65,4193220.0,9.2289,9.2576,9.2098,9.2289,4193220.0
2017-09-12 09:40:00,9.66,9.66,9.58,9.59,1759176.0,9.2385,9.2385,9.162,9.1715,1759176.0
2017-09-12 09:50:00,9.59,9.59,9.56,9.59,1584144.0,9.1715,9.1715,9.1428,9.1715,1584144.0
2017-09-12 10:00:00,9.59,9.59,9.53,9.55,1534800.0,9.1715,9.1715,9.1141,9.1333,1534800.0
2017-09-12 10:10:00,9.56,9.59,9.55,9.58,1302132.0,9.1428,9.1715,9.1333,9.162,1302132.0
2017-09-12 10:20:00,9.59,9.59,9.55,9.58,785064.0,9.1715,9.1715,9.1333,9.162,785064.0
2017-09-12 10:30:00,9.57,9.58,9.54,9.56,598164.0,9.1524,9.162,9.1237,9.1428,598164.0
2017-09-12 10:40:00,9.56,9.57,9.54,9.54,682188.0,9.1428,9.1524,9.1237,9.1237,682188.0
2017-09-12 10:50:00,9.55,9.56,9.53,9.56,424620.0,9.1333,9.1428,9.1141,9.1428,424620.0
2017-09-12 11:00:00,9.56,9.59,9.56,9.59,593268.0,9.1428,9.1715,9.1428,9.1715,593268.0
2017-09-12 11:10:00,9.59,9.59,9.57,9.57,631116.0,9.1715,9.1715,9.1524,9.1524,631116.0
2017-09-12 11:20:00,9.58,9.59,9.56,9.58,427020.0,9.162,9.1715,9.1428,9.162,427020.0
2017-09-12 11:30:00,9.59,9.59,9.58,9.58,584076.0,9.1715,9.1715,9.162,9.162,584076.0
2017-09-12 11:40:00,9.58,9.59,9.56,9.58,363324.0,9.162,9.1715,9.1428,9.162,363324.0
2017-09-12 11:50:00,9.57,9.57,9.55,9.56,337440.0,9.1524,9.1524,9.1333,9.1428,337440.0
2017-09-12 12:00:00,9.57,9.58,9.56,9.56,144756.0,9.1524,9.162,9.1428,9.1428,144756.0
2017-09-12 12:10:00,9.56,9.58,9.55,9.58,311556.0,9.1428,9.162,9.1333,9.162,311556.0
2017-09-12 12:20:00,9.58,9.59,9.58,9.59,423072.0,9.162,9.1715,9.162,9.1715,423072.0
2017-09-12 12:30:00,9.59,9.61,9.59,9.6,568836.0,9.1715,9.1906,9.1715,9.1811,568836.0
2017-09-12 12:40:00,9.6,9.6,9.58,9.59,249696.0,9.1811,9.1811,9.162,9.1715,249696.0
2017-09-12 12:50:00,9.59,9.6,9.59,9.59,184296.0,9.1715,9.1811,9.1715,9.1715,184296.0
2017-09-12 13:00:00,9.59,9.62,9.59,9.61,667584.0,9.1715,9.2002,9.1715,9.1906,667584.0
2017-09-12 13:10:00,9.61,9.62,9.59,9.6,334248.0,9.1906,9.2002,9.1715,9.1811,334248.0
2017-09-12 13:20:00,9.61,9.62,9.6,9.62,370212.0,9.1906,9.2002,9.1811,9.2002,370212.0
2017-09-12 13:30:00,9.62,9.64,9.61,9.63,958008.0,9.2002,9.2193,9.1906,9.2098,958008.0
2017-09-12 13:40:00,9.63,9.65,9.62,9.64,916836.0,9.2098,9.2289,9.2002,9.2193,916836.0
2017-09-12 13:50:00,9.64,9.65,9.61,9.62,960636.0,9.2193,9.2289,9.1906,9.2002,960636.0
2017-09-12 14:00:00,9.62,9.64,9.61,9.62,593556.0,9.2002,9.2193,9.1906,9.2002,593556.0
2017-09-12 14:10:00,9.63,9.64,9.61,9.64,475992.0,9.2098,9.2193,9.1906,9.2193,475992.0
2017-09-12 14:20:00,9.63,9.63,9.59,9.59,1161720.0,9.2098,9.2098,9.1715,9.1715,1161720.0
2017-09-12 14:30:00,9.59,9.59,9.53,9.55,1170408.0,9.1715,9.1715,9.1141,9.1333,1170408.0
2017-09-12 14:40:00,9.54,9.56,9.52,9.56,1296096.0,9.1237,9.1428,9.1046,9.1428,1296096.0
2017-09-12 14:50:00,9.55,9.56,9.53,9.54,582720.0,9.1333,9.1428,9.1141,9.1237,582720.0
2017-09-12 15:00:00,9.53,9.55,9.51,9.55,754920.0,9.1141,9.1333,9.095,9.1333,754920.0
2017-09-12 15:10:00,9.55,9.56,9.54,9.56,447972.0,9.1333,9.1428,9.1237,9.1428,447972.0
2017-09-12 15:20:00,9.56,9.59,9.56,9.58,659016.0,9.1428,9.1715,9.1428,9.162,659016.0
2017-09-12 15:30:00,9.58,9.61,9.58,9.6,1054392.0,9.162,9.1906,9.162,9.1811,1054392.0
2017-09-12 15:40:00,9.6,9.61,9.59,9.59,834756.0,9.1811,9.1906,9.1715,9.1715,834756.0
2017-09-12 15:50:00,9.6,9.64,9.6,9.64,2554656.0,9.1811,9.2193,9.1811,9.2193,2554656.0
2017-09-13 09:30:00,9.58,9.61,9.56,9.59,2710272.0,9.162,9.1906,9.1428,9.1715,2710272.0
2017-09-13 09:40:00,9.59,9.61,9.55,9.55,1834272.0,9.1715,9.1906,9.1333,9.1333,1834272.0
2017-09-13 09:50:00,9.55,9.64,9.55,9.63,2055048.0,9.1333,9.2193,9.1333,9.2098,2055048.0
2017-09-13 10:00:00,9.63,9.64,9.61,9.62,900384.0,9.2098,9.2193,9.1906,9.2002,900384.0
2017-09-13 10:10:00,9.63,9.65,9.61,9.62,811272.0,9.2098,9.2289,9.1906,9.2002,811272.0
2017-09-13 10:20:00,9.62,9.63,9.61,9.61,562704.0,9.2002,9.2098,9.1906,9.1906,562704.0
2017-09-13 10:30:00,9.61,9.63,9.61,9.61,465084.0,9.1906,9.2098,9.1906,9.1906,465084.0
2017-09-13 10:40:00,9.61,9.62,9.59,9.6,496500.0,9.1906,9.2002,9.1715,9.1811,496500.0
2017-09-13 10:50:00,9.6,9.62,9.6,9.61,277956.0,9.1811,9.2002,9.1811,9.1906,277956.0
2017-09-13 11:00:00,9.62,9.64,9.62,9.63,460116.0,9.2002,9.2193,9.2002,9.2098,460116.0
2017-09-13 11:10:00,9.63,9.64,9.63,9.64,328788.0,9.2098,9.2193,9.2098,9.2193,328788.0
2017-09-13 11:20:00,9.63,9.64,9.61,9.62,299808.0,9.2098,9.2193,9.1906,9.2002,299808.0
2017-09-13 11:30:00,9.62,9.62,9.56,9.57,605004.0,9.2002,9.2002,9.1428,9.1524,605004.0
2017-09-13 11:40:00,9.57,9.58,9.57,9.58,345648.0,9.1524,9.162,9.1524,9.162,345648.0
2017-09-13 11:50:00,9.58,9.61,9.57,9.58,387036.0,9.162,9.1906,9.1524,9.162,387036.0
2017-09-13 12:00:00,9.58,9.61,9.58,9.61,198156.0,9.162,9.1906,9.162,9.1906,198156.0
2017-09-13 12:10:00,9.61,9.62,9.61,9.62,218136.0,9.1906,9.2002,9.1906,9.2002,218136.0
2017-09-13 12:20:00,9.62,9.63,9.62,9.62,291264.0,9.2002,9.2098,9.2002,9.2002,291264.0
2017-09-13 12:30:00,9.62,9.63,9.62,9.63,322104.0,9.2002,9.2098,9.2002,9.2098,322104.0
2017-09-13 12:40:00,9.63,9.66,9.63,9.65,867228.0,9.2098,9.2385,9.2098,9.2289,867228.0
2017-09-13 12:50:00,9.65,9.65,9.62,9.63,492828.0,9.2289,9.2289,9.2002,9.2098,492828.0
2017-09-13 13:00:00,9.63,9.64,9.61,9.62,875460.0,9.2098,9.2193,9.1906,9.2002,875460.0
2017-09-13 13:10:00,9.63,9.64,9.62,9.64,326076.0,9.2098,9.2193,9.2002,9.2193,326076.0
2017-09-13 13:20:00,9.64,9.65,9.63,9.64,389484.0,9.2193,9.2289,9.2098,9.2193,389484.0
2017-09-13 13:30:00,9.64,9.65,9.63,9.63,236592.0,9.2193,9.2289,9.2098,9.2098,236592.0
2017-09-13 13:40:00,9.63,9.63,9.62,9.63,278592.0,9.2098,9.2098,9.2002,9.2098,278592.0
2017-09-13 13:50:00,9.63,9.64,9.63,9.64,325128.0,9.2098,9.2193,9.2098,9.2193,325128.0
2017-09-13 14:00:00,9.64,9.64,9.63,9.64,173244.0,9.2193,9.2193,9.2098,9.2193,173244.0
2017-09-13 14:10:00,9.64,9.65,9.63,9.65,312420.0,9.2193,9.2289,9.2098,9.2289,312420.0
2017-09-13 14:20:00,9.64,9.65,9.64,9.64,184608.0,9.2193,9.2289,9.2193,9.2193,184608.0
2017-09-13 14:30:00,9.64,9.65,9.64,9.64,122436.0,9.2193,9.2289,9.2193,9.2193,122436.0
2017-09-13 14:40:00,9.64,9.65,9.64,9.65,403380.0,9.2193,9.2289,9.2193,9.2289,403380.0
2017-09-13 14:50:00,9.65,9.65,9.63,9.63,443400.0,9.2289,9.2289,9.2098,9.2098,443400.0
2017-09-13 15:00:00,9.63,9.64,9.63,9.63,203460.0,9.2098,9.2193,9.2098,9.2098,203460.0
2017-09-13 15:10:00,9.63,9.64,9.62,9.64,455604.0,9.2098,9.2193,9.2002,9.2193,455604.0
2017-09-13 15:20:00,9.64,9.64,9.63,9.63,148260.0,9.2193,9.2193,9.2098,9.2098,148260.0
2017-09-13 15:30:00,9.63,9.65,9.63,9.63,378480.0,9.2098,9.2289,9.2098,9.2098,378480.0
2017-09-13 15:40:00,9.63,9.63,9.62,9.62,518760.0,9.2098,9.2098,9.2002,9.2002,518760.0
2017-09-13 15:50:00,9.63,9.68,9.63,9.68,2760072.0,9.2098,9.2576,9.2098,9.2576,2760072.0
2017-09-14 09:30:00,9.57,9.59,9.49,9.5,4004460.0,9.1524,9.1715,9.0759,9.0854,4004460.0
2017-09-14 09:40:00,9.5,9.57,9.5,9.54,2425752.0,9.0854,9.1524,9.0854,9.1237,2425752.0
2017-09-14 09:50:00,9.54,9.58,9.54,9.57,1085676.0,9.1237,9.162,9.1237,9.1524,1085676.0
2017-09-14 10:00:00,9.57,9.58,9.55,9.55,1133232.0,9.1524,9.162,9.1333,9.1333,1133232.0
2017-09-14 10:10:00,9.56,9.57,9.55,9.56,870648.0,9.1428,9.1524,9.1333,9.1428,870648.0
2017-09-14 10:20:00,9.55,9.57,9.54,9.56,666768.0,9.1333,9.1524,9.1237,9.1428,666768.0
2017-09-14 10:30:00,9.57,9.6,9.57,9.59,1564884.0,9.1524,9.1811,9.1524,9.1715,1564884.0
2017-09-14 10:40:00,9.59,9.61,9.58,9.61,1070112.0,9.1715,9.1906,9.162,9.1906,1070112.0
2017-09-14 10:50:00,9.61,9.62,9.6,9.61,997356.0,9.1906,9.2002,9.1811,9.1906,997356.0
2017-09-14 11:00:00,9.61,9.63,9.61,9.63,1195800.0,9.1906,9.2098,9.1906,9.2098,1195800.0
2017-09-14 11:10:00,9.63,9.65,9.62,9.64,1995420.0,9.2098,9.2289,9.2002,9.2193,1995420.0
2017-09-14 11:20:00,9.64,9.65,9.63,9.63,736620.0,9.2193,9.2289,9.2098,9.2098,736620.0
2017-09-14 11:30:00,9.63,9.63,9.61,9.62,595452.0,9.2098,9.2098,9.1906,9.2002,595452.0
2017-09-14 11:40:00,9.62,9.62,9.6,9.6,520944.0,9.2002,9.2002,9.1811,9.1811,520944.0
2017-09-14 11:50:00,9.6,9.61,9.59,9.6,369108.0,9.1811,9.1906,9.1715,9.1811,369108.0
2017-09-14 12:00:00,9.6,9.61,9.58,9.58,841464.0,9.1811,9.1906,9.162,9.162,841464.0
2017-09-14 12:10:00,9.58,9.58,9.56,9.56,767364.0,9.162,9.162,9.1428,9.1428,767364.0
2017-09-14 12:20:00,9.56,9.56,9.54,9.55,1165224.0,9.1428,9.1428,9.1237,9.1333,1165224.0
2017-09-14 12:30:00,9.56,9.56,9.55,9.55,380916.0,9.1428,9.1428,9.1333,9.1333,380916.0
2017-09-14 12:40:00,9.56,9.58,9.56,9.58,543816.0,9.1428,9.162,9.1428,9.162,543816.0
2017-09-14 12:50:00,9.58,9.59,9.58,9.58,444288.0,9.162,9.1715,9.162,9.162,444288.0
2017-09-14 13:00:00,9.58,9.58,9.57,9.58,276708.0,9.162,9.162,9.1524,9.162,276708.0
2017-09-14 13:10:00,9.57,9.57,9.56,9.56,437712.0,9.1524,9.1524,9.1428,9.1428,437712.0
2017-09-14 13:20:00,9.56,9.56,9.56,9.56,162372.0,9.1428,9.1428,9.1428,9.1428,162372.0
2017-09-14 13:30:00,9.56,9.56,9.55,9.56,236220.0,9.1428,9.1428,9.1333,9.1428,236220.0
2017-09-14 13:40:00,9.56,9.56,9.55,9.55,260292.0,9.1428,9.1428,9.1333,9.1333,260292.0
2017-09-14 13:50:00,9.55,9.56,9.54,9.54,419496.0,9.1333,9.1428,9.1237,9.1237,419496.0
2017-09-14 14:00:00,9.55,9.56,9.54,9.56,455304.0,9.1333,9.1428,9.1237,9.1428,455304.0
2017-09-14 14:10:00,9.56,9.57,9.55,9.56,191580.0,9.1428,9.1524,9.1333,9.1428,191580.0
2017-09-14 14:20:00,9.56,9.57,9.56,9.56,376440.0,9.1428,9.1524,9.1428,9.1428,376440.0
2017-09-14 14:30:00,9.55,9.56,9.54,9.55,251664.0,9.1333,9.1428,9.1237,9.1333,251664.0
2017-09-14 14:40:00,9.55,9.57,9.55,9.57,571764.0,9.1333,9.1524,9.1333,9.1524,571764.0
2017-09-14 14:50:00,9.57,9.57,9.56,9.56,185076.0,9.1524,9.1524,9.1428,9.1428,185076.0
2017-09-14 15:00:00,9.56,9.57,9.55,9.55,310224.0,9.1428,9.1524,9.1333,9.1333,310224.0
2017-09-14 15:10:00,9.55,9.56,9.53,9.53,759432.0,9.1333,9.1428,9.1141,9.1141,759432.0
2017-09-14 15:20:00,9.53,9.54,9.53,9.53,639588.0,9.1141,9.1237,9.1141,9.1141,639588.0
2017-09-14 15:30:00,9.54,9.54,9.54,9.54,241308.0,9.1237,9.1237,9.1237,9.1237,241308.0
2017-09-14 15:40:00,9.54,9.54,9.49,9.51,1884816.0,9.1237,9.1237,9.0759,9.095,1884816.0
2017-09-14 15:50:00,9.51,9.53,9.49,9.51,1566576.0,9.095,9.1141,9.0759,9.095,1566576.0
2017-09-15 09:30:00,9.51,9.53,9.47,9.49,3092604.0,9.095,9.1141,9.0568,9.0759,3092604.0
2017-09-15 09:40:00,9.48,9.5,9.46,9.49,2129580.0,9.0663,9.0854,9.0472,9.0759,2129580.0
2017-09-15 09:50:00,9.5,9.52,9.49,9.49,1069764.0,9.0854,9.1046,9.0759,9.0759,1069764.0
2017-09-15 10:00:00,9.49,9.54,9.49,9.52,2006220.0,9.0759,9.1237,9.0759,9.1046,2006220.0
2017-09-15 10:10:00,9.52,9.55,9.51,9.54,981828.0,9.1046,9.1333,9.095,9.1237,981828.0
2017-09-15 10:20:00,9.54,9.55,9.53,9.54,858084.0,9.1237,9.1333,9.1141,9.1237,858084.0
2017-09-15 10:30:00,9.54,9.6,9.53,9.6,2646216.0,9.1237,9.1811,9.1141,9.1811,2646216.0
2017-09-15 10:40:00,9.6,9.65,9.6,9.64,2967576.0,9.1811,9.2289,9.1811,9.2193,2967576.0
2017-09-15 10:50:00,9.65,9.71,9.65,9.68,4016244.0,9.2289,9.2863,9.2289,9.2576,4016244.0
2017-09-15 11:00:00,9.68,9.68,9.66,9.66,902064.0,9.2576,9.2576,9.2385,9.2385,902064.0
2017-09-15 11:10:00,9.66,9.67,9.64,9.65,906828.0,9.2385,9.248,9.2193,9.2289,906828.0
2017-09-15 11:20:00,9.65,9.66,9.64,9.65,782880.0,9.2289,9.2385,9.2193,9.2289,782880.0
2017-09-15 11:30:00,9.64,9.65,9.63,9.63,854784.0,9.2193,9.2289,9.2098,9.2098,854784.0
2017-09-15 11:40:00,9.63,9.63,9.62,9.63,537624.0,9.2098,9.2098,9.2002,9.2098,537624.0
2017-09-15 11:50:00,9.63,9.64,9.63,9.64,778056.0,9.2098,9.2193,9.2098,9.2193,778056.0
2017-09-15 12:00:00,9.64,9.65,9.64,9.64,299928.0,9.2193,9.2289,9.2193,9.2193,299928.0
2017-09-15 12:10:00,9.64,9.65,9.63,9.63,172380.0,9.2193,9.2289,9.2098,9.2098,172380.0
2017-09-15 12:20:00,9.63,9.64,9.63,9.64,390528.0,9.2098,9.2193,9.2098,9.2193,390528.0
2017-09-15 12:30:00,9.64,9.64,9.6,9.6,453588.0,9.2193,9.2193,9.1811,9.1811,453588.0
2017-09-15 12:40:00,9.6,9.61,9.6,9.61,337800.0,9.1811,9.1906,9.1811,9.1906,337800.0
2017-09-15 12:50:00,9.61,9.61,9.6,9.6,341388.0,9.1906,9.1906,9.1811,9.1811,341388.0
2017-09-15 13:00:00,9.6,9.61,9.59,9.6,397356.0,9.1811,9.1906,9.1715,9.1811,397356.0
2017-09-15 13:10:00,9.61,9.61,9.6,9.6,185856.0,9.1906,9.1906,9.1811,9.1811,185856.0
2017-09-15 13:20:00,9.61,9.61,9.6,9.6,166608.0,9.1906,9.1906,9.1811,9.1811,166608.0
2017-09-15 13:30:00,9.6,9.61,9.6,9.6,345036.0,9.1811,9.1906,9.1811,9.1811,345036.0
2017-09-15 13:40:00,9.6,9.6,9.58,9.58,541140.0,9.1811,9.1811,9.162,9.162,541140.0
2017-09-15 13:50:00,9.58,9.59,9.57,9.58,383952.0,9.162,9.1715,9.1524,9.162,383952.0
2017-09-15 14:00:00,9.59,9.6,9.58,9.59,249744.0,9.1715,9.1811,9.162,9.1715,249744.0
2017-09-15 14:10:00,9.59,9.6,9.59,9.59,462516.0,9.1715,9.1811,9.1715,9.1715,462516.0
2017-09-15 14:20:00,9.58,9.58,9.58,9.58,320376.0,9.162,9.162,9.162,9.162,320376.0
2017-09-15 14:30:00,9.58,9.58,9.58,9.58,1144560.0,9.162,9.162,9.162,9.162,1144560.0
2017-09-15 14:40:00,9.58,9.6,9.58,9.6,300024.0,9.162,9.1811,9.162,9.1811,300024.0
2017-09-15 14:50:00,9.6,9.6,9.59,9.6,237324.0,9.1811,9.1811,9.1715,9.1811,237324.0
2017-09-15 15:00:00,9.6,9.6,9.59,9.6,228552.0,9.1811,9.1811,9.1715,9.1811,228552.0
2017-09-15 15:10:00,9.6,9.61,9.6,9.61,410772.0,9.1811,9.1906,9.1811,9.1906,410772.0
2017-09-15 15:20:00,9.61,9.62,9.59,9.6,934416.0,9.1906,9.2002,9.1715,9.1811,934416.0
2017-09-15 15:30:00,9.6,9.6,9.59,9.6,621840.0,9.1811,9.1811,9.1715,9.1811,621840.0
2017-09-15 15:40:00,9.59,9.59,9.58,9.58,735648.0,9.1715,9.1715,9.162,9.162,735648.0
2017-09-15 15:50:00,9.58,9.61,9.58,9.6,2478156.0,9.162,9.1906,9.162,9.1811,2478156.0
2017-09-18 09:30:00,9.63,9.68,9.61,9.67,3687408.0,9.2098,9.2576,9.1906,9.248,3687408.0
2017-09-18 09:40:00,9.67,9.71,9.65,9.7,3832896.0,9.248,9.2863,9.2289,9.2767,3832896.0
2017-09-18 09:50:00,9.7,9.73,9.69,9.7,3154968.0,9.2767,9.3054,9.2672,9.2767,3154968.0
2017-09-18 10:00:00,9.69,9.72,9.69,9.7,1047336.0,9.2672,9.2958,9.2672,9.2767,1047336.0
2017-09-18 10:10:00,9.7,9.7,9.67,9.68,1477908.0,9.2767,9.2767,9.248,9.2576,1477908.0
2017-09-18 10:20:00,9.68,9.69,9.66,9.69,1183356.0,9.2576,9.2672,9.2385,9.2672,1183356.0
2017-09-18 10:30:00,9.69,9.7,9.67,9.68,1186536.0,9.2672,9.2767,9.248,9.2576,1186536.0
2017-09-18 10:40:00,9.68,9.69,9.65,9.67,1399920.0,9.2576,9.2672,9.2289,9.248,1399920.0
2017-09-18 10:50:00,9.67,9.67,9.65,9.66,886644.0,9.248,9.248,9.2289,9.2385,886644.0
2017-09-18 11:00:00,9.66,9.7,9.66,9.69,952524.0,9.2385,9.2767,9.2385,9.2672,952524.0
2017-09-18 11:10:00,9.69,9.71,9.69,9.7,511104.0,9.2672,9.2863,9.2672,9.2767,511104.0
2017-09-18 11:20:00,9.69,9.71,9.69,9.71,955320.0,9.2672,9.2863,9.2672,9.2863,955320.0
2017-09-18 11:30:00,9.71,9.71,9.69,9.7,479208.0,9.2863,9.2863,9.2672,9.2767,479208.0
2017-09-18 11:40:00,9.7,9.71,9.7,9.7,193992.0,9.2767,9.2863,9.2767,9.2767,193992.0
2017-09-18 11:50:00,9.7,9.7,9.69,9.69,491352.0,9.2767,9.2767,9.2672,9.2672,491352.0
2017-09-18 12:00:00,9.69,9.71,9.69,9.7,478416.0,9.2672,9.2863,9.2672,9.2767,478416.0
2017-09-18 12:10:00,9.7,9.71,9.69,9.7,468096.0,9.2767,9.2863,9.2672,9.2767,468096.0
2017-09-18 12:20:00,9.7,9.7,9.69,9.7,214716.0,9.2767,9.2767,9.2672,9.2767,214716.0
2017-09-18 12:30:00,9.7,9.7,9.69,9.69,84852.0,9.2767,9.2767,9.2672,9.2672,84852.0
2017-09-18 12:40:00,9.7,9.7,9.67,9.67,694260.0,9.2767,9.2767,9.248,9.248,694260.0
2017-09-18 12:50:00,9.67,9.69,9.67,9.69,299796.0,9.248,9.2672,9.248,9.2672,299796.0
2017-09-18 13:00:00,9.69,9.69,9.67,9.67,175392.0,9.2672,9.2672,9.248,9.248,175392.0
2017-09-18 13:10:00,9.67,9.68,9.67,9.68,430812.0,9.248,9.2576,9.248,9.2576,430812.0
2017-09-18 13:20:00,9.67,9.68,9.66,9.66,428832.0,9.248,9.2576,9.2385,9.2385,428832.0
2017-09-18 13:30:00,9.66,9.67,9.66,9.67,257532.0,9.2385,9.248,9.2385,9.248,257532.0
2017-09-18 13:40:00,9.67,9.69,9.67,9.68,145512.0,9.248,9.2672,9.248,9.2576,145512.0
2017-09-18 13:50:00,9.68,9.69,9.67,9.67,383244.0,9.2576,9.2672,9.248,9.248,383244.0
2017-09-18 14:00:00,9.67,9.67,9.65,9.65,353256.0,9.248,9.248,9.2289,9.2289,353256.0
2017-09-18 14:10:00,9.65,9.65,9.56,9.57,2295084.0,9.2289,9.2289,9.1428,9.1524,2295084.0
2017-09-18 14:20:00,9.57,9.57,9.54,9.56,1737732.0,9.1524,9.1524,9.1237,9.1428,1737732.0
2017-09-18 14:30:00,9.56,9.57,9.5,9.51,2369460.0,9.1428,9.1524,9.0854,9.095,2369460.0
2017-09-18 14:40:00,9.51,9.52,9.48,9.51,1842660.0,9.095,9.1046,9.0663,9.095,1842660.0
2017-09-18 14:50:00,9.51,9.54,9.51,9.54,740148.0,9.095,9.1237,9.095,9.1237,740148.0
2017-09-18 15:00:00,9.54,9.56,9.53,9.54,1035372.0,9.1237,9.1428,9.1141,9.1237,1035372.0
2017-09-18 15:10:00,9.54,9.55,9.53,9.55,594636.0,9.1237,9.1333,9.1141,9.1333,594636.0
2017-09-18 15:20:00,9.55,9.57,9.54,9.56,901488.0,9.1333,9.1524,9.1237,9.1428,901488.0
2017-09-18 15:30:00,9.56,9.58,9.54,9.58,956016.0,9.1428,9.162,9.1237,9.162,956016.0
2017-09-18 15:40:00,9.58,9.59,9.57,9.58,1052088.0,9.162,9.1715,9.1524,9.162,1052088.0
2017-09-18 15:50:00,9.58,9.59,9.56,9.57,2442816.0,9.162,9.1715,9.1428,9.1524,2442816.0
2017-09-19 09:30:00,9.61,9.63,9.56,9.56,3158604.0,9.1906,9.2098,9.1428,9.1428,3158604.0
2017-09-19 09:40:00,9.56,9.56,9.52,9.55,2587188.0,9.1428,9.1428,9.1046,9.1333,2587188.0
2017-09-19 09:50:00,9.55,9.57,9.53,9.54,1470624.0,9.1333,9.1524,9.1141,9.1237,1470624.0
2017-09-19 10:00:00,9.54,9.59,9.54,9.58,1567440.0,9.1237,9.1715,9.1237,9.162,1567440.0
2017-09-19 10:10:00,9.58,9.59,9.55,9.58,1207776.0,9.162,9.1715,9.1333,9.162,1207776.0
2017-09-19 10:20:00,9.58,9.61,9.55,9.6,1140888.0,9.162,9.1906,9.1333,9.1811,1140888.0
2017-09-19 10:30:00,9.6,9.61,9.58,9.61,792084.0,9.1811,9.1906,9.162,9.1906,792084.0
2017-09-19 10:40:00,9.61,9.61,9.6,9.6,564588.0,9.1906,9.1906,9.1811,9.1811,564588.0
2017-09-19 10:50:00,9.6,9.61,9.58,9.6,366240.0,9.1811,9.1906,9.162,9.1811,366240.0
2017-09-19 11:00:00,9.6,9.61,9.54,9.55,864036.0,9.1811,9.1906,9.1237,9.1333,864036.0
2017-09-19 11:10:00,9.54,9.58,9.53,9.58,641460.0,9.1237,9.162,9.1141,9.162,641460.0
2017-09-19 11:20:00,9.58,9.6,9.57,9.59,679464.0,9.162,9.1811,9.1524,9.1715,679464.0
2017-09-19 11:30:00,9.59,9.6,9.59,9.59,712044.0,9.1715,9.1811,9.1715,9.1715,712044.0
2017-09-19 11:40:00,9.59,9.6,9.59,9.6,358692.0,9.1715,9.1811,9.1715,9.1811,358692.0
2017-09-19 11:50:00,9.6,9.6,9.59,9.59,205824.0,9.1811,9.1811,9.1715,9.1715,205824.0
2017-09-19 12:00:00,9.59,9.65,9.59,9.65,1713336.0,9.1715,9.2289,9.1715,9.2289,1713336.0
2017-09-19 12:10:00,9.65,9.65,9.62,9.63,507228.0,9.2289,9.2289,9.2002,9.2098,507228.0
2017-09-19 12:20:00,9.63,9.63,9.62,9.62,181536.0,9.2098,9.2098,9.2002,9.2002,181536.0
2017-09-19 12:30:00,9.62,9.63,9.61,9.61,349512.0,9.2002,9.2098,9.1906,9.1906,349512.0
2017-09-19 12:40:00,9.61,9.62,9.61,9.61,160548.0,9.1906,9.2002,9.1906,9.1906,160548.0
2017-09-19 12:50:00,9.62,9.62,9.6,9.6,297288.0,9.2002,9.2002,9.1811,9.1811,297288.0
2017-09-19 13:00:00,9.6,9.6,9.59,9.6,208164.0,9.1811,9.1811,9.1715,9.1811,208164.0
2017-09-19 13:10:00,9.61,9.61,9.6,9.6,736428.0,9.1906,9.1906,9.1811,9.1811,736428.0
2017-09-19 13:20:00,9.59,9.6,9.58,9.59,438972.0,9.1715,9.1811,9.162,9.1715,438972.0
2017-09-19 13:30:00,9.6,9.62,9.59,9.62,496224.0,9.1811,9.2002,9.1715,9.2002,496224.0
2017-09-19 13:40:00,9.62,9.62,9.61,9.61,325140.0,9.2002,9.2002,9.1906,9.1906,325140.0
2017-09-19 13:50:00,9.61,9.62,9.61,9.61,117600.0,9.1906,9.2002,9.1906,9.1906,117600.0
2017-09-19 14:00:00,9.62,9.63,9.61,9.61,298752.0,9.2002,9.2098,9.1906,9.1906,298752.0
2017-09-19 14:10:00,9.61,9.62,9.61,9.62,91800.0,9.1906,9.2002,9.1906,9.2002,91800.0
2017-09-19 14:20:00,9.61,9.61,9.6,9.61,274236.0,9.1906,9.1906,9.1811,9.1906,274236.0
2017-09-19 14:30:00,9.61,9.63,9.61,9.62,317424.0,9.1906,9.2098,9.1906,9.2002,317424.0
2017-09-19 14:40:00,9.62,9.63,9.62,9.63,177048.0,9.2002,9.2098,9.2002,9.2098,177048.0
2017-09-19 14:50:00,9.63,9.63,9.6,9.6,175572.0,9.2098,9.2098,9.1811,9.1811,175572.0
2017-09-19 15:00:00,9.6,9.61,9.6,9.6,602436.0,9.1811,9.1906,9.1811,9.1811,602436.0
2017-09-19 15:10:00,9.6,9.61,9.59,9.59,251904.0,9.1811,9.1906,9.1715,9.1715,251904.0
2017-09-19 15:20:00,9.61,9.61,9.6,9.61,542016.0,9.1906,9.1906,9.1811,9.1906,542016.0
2017-09-19 15:30:00,9.61,9.63,9.61,9.63,509976.0,9.1906,9.2098,9.1906,9.2098,509976.0
2017-09-19 15:40:00,9.63,9.63,9.61,9.61,305676.0,9.2098,9.2098,9.1906,9.1906,305676.0
2017-09-19 15:50:00,9.61,9.62,9.6,9.61,1371672.0,9.1906,9.2002,9.1811,9.1906,1371672.0
2017-09-20 09:30:00,9.61,9.62,9.57,9.61,2445600.0,9.1906,9.2002,9.1524,9.1906,2445600.0
2017-09-20 09:40:00,9.61,9.63,9.61,9.62,1368000.0,9.1906,9.2098,9.1906,9.2002,1368000.0
2017-09-20 09:50:00,9.61,9.62,9.56,9.58,899652.0,9.1906,9.2002,9.1428,9.162,899652.0
2017-09-20 10:00:00,9.58,9.6,9.57,9.6,625560.0,9.162,9.1811,9.1524,9.1811,625560.0
2017-09-20 10:10:00,9.6,9.6,9.57,9.57,869280.0,9.1811,9.1811,9.1524,9.1524,869280.0
2017-09-20 10:20:00,9.57,9.58,9.55,9.57,1093332.0,9.1524,9.162,9.1333,9.1524,1093332.0
2017-09-20 10:30:00,9.57,9.59,9.57,9.59,811008.0,9.1524,9.1715,9.1524,9.1715,811008.0
2017-09-20 10:40:00,9.58,9.58,9.56,9.58,483048.0,9.162,9.162,9.1428,9.162,483048.0
2017-09-20 10:50:00,9.58,9.58,9.44,9.44,3621888.0,9.162,9.162,9.0281,9.0281,3621888.0
2017-09-20 11:00:00,9.45,9.47,9.42,9.43,3067260.0,9.0376,9.0568,9.0089,9.0185,3067260.0
2017-09-20 11:10:00,9.43,9.48,9.43,9.48,1739760.0,9.0185,9.0663,9.0185,9.0663,1739760.0
2017-09-20 11:20:00,9.48,9.48,9.45,9.47,865344.0,9.0663,9.0663,9.0376,9.0568,865344.0
2017-09-20 11:30:00,9.47,9.49,9.47,9.48,984528.0,9.0568,9.0759,9.0568,9.0663,984528.0
2017-09-20 11:40:00,9.49,9.5,9.48,9.49,430824.0,9.0759,9.0854,9.0663,9.0759,430824.0
2017-09-20 11:50:00,9.49,9.5,9.47,9.49,511452.0,9.0759,9.0854,9.0568,9.0759,511452.0
2017-09-20 12:00:00,9.49,9.53,9.49,9.49,987840.0,9.0759,9.1141,9.0759,9.0759,987840.0
2017-09-20 12:10:00,9.49,9.52,9.49,9.52,507768.0,9.0759,9.1046,9.0759,9.1046,507768.0
2017-09-20 12:20:00,9.52,9.55,9.52,9.54,563748.0,9.1046,9.1333,9.1046,9.1237,563748.0
2017-09-20 12:30:00,9.54,9.55,9.53,9.55,654192.0,9.1237,9.1333,9.1141,9.1333,654192.0
2017-09-20 12:40:00,9.55,9.56,9.55,9.55,530268.0,9.1333,9.1428,9.1333,9.1333,530268.0
2017-09-20 12:50:00,9.55,9.56,9.54,9.54,279876.0,9.1333,9.1428,9.1237,9.1237,279876.0
2017-09-20 13:00:00,9.53,9.54,9.52,9.53,412464.0,9.1141,9.1237,9.1046,9.1141,412464.0
2017-09-20 13:10:00,9.53,9.53,9.5,9.5,460680.0,9.1141,9.1141,9.0854,9.0854,460680.0
2017-09-20 13:20:00,9.49,9.5,9.49,9.5,202368.0,9.0759,9.0854,9.0759,9.0854,202368.0
2017-09-20 13:30:00,9.5,9.51,9.49,9.51,344004.0,9.0854,9.095,9.0759,9.095,344004.0
2017-09-20 13:40:00,9.51,9.51,9.5,9.51,277032.0,9.095,9.095,9.0854,9.095,277032.0
2017-09-20 13:50:00,9.52,9.52,9.51,9.51,276864.0,9.1046,9.1046,9.095,9.095,276864.0
2017-09-20 14:00:00,9.51,9.51,9.38,9.44,4136364.0,9.095,9.095,8.9707,9.0281,4136364.0
2017-09-20 14:10:00,9.43,9.47,9.41,9.41,1613580.0,9.0185,9.0568,8.9994,8.9994,1613580.0
2017-09-20 14:20:00,9.41,9.42,9.31,9.35,4538208.0,8.9994,9.0089,8.9037,8.942,4538208.0
2017-09-20 14:30:00,9.34,9.36,9.3,9.35,2274216.0,8.9324,8.9516,8.8942,8.942,2274216.0
2017-09-20 14:40:00,9.36,9.44,9.33,9.43,2165400.0,8.9516,9.0281,8.9229,9.0185,2165400.0
2017-09-20 14:50:00,9.43,9.45,9.41,9.43,1741092.0,9.0185,9.0376,8.9994,9.0185,1741092.0
2017-09-20 15:00:00,9.42,9.44,9.4,9.41,809220.0,9.0089,9.0281,8.9898,8.9994,809220.0
2017-09-20 15:10:00,9.41,9.44,9.41,9.44,640980.0,8.9994,9.0281,8.9994,9.0281,640980.0
2017-09-20 15:20:00,9.44,9.47,9.44,9.46,983412.0,9.0281,9.0568,9.0281,9.0472,983412.0
2017-09-20 15:30:00,9.46,9.5,9.46,9.49,1459596.0,9.0472,9.0854,9.0472,9.0759,1459596.0
2017-09-20 15:40:00,9.49,9.51,9.47,9.51,1130520.0,9.0759,9.095,9.0568,9.095,1130520.0
2017-09-20 15:50:00,9.51,9.55,9.51,9.52,3421992.0,9.095,9.1333,9.095,9.1046,3421992.0
2017-09-21 09:30:00,9.5,9.51,9.4,9.41,4173876.0,9.0854,9.095,8.9898,8.9994,4173876.0
2017-09-21 09:40:00,9.41,9.43,9.37,9.4,3043860.0,8.9994,9.0185,8.9611,8.9898,3043860.0
2017-09-21 09:50:00,9.39,9.4,9.31,9.35,2256960.0,8.9802,8.9898,8.9037,8.942,2256960.0
2017-09-21 10:00:00,9.35,9.37,9.31,9.33,1837764.0,8.942,8.9611,8.9037,8.9229,1837764.0
2017-09-21 10:10:00,9.33,9.37,9.32,9.33,1492860.0,8.9229,8.9611,8.9133,8.9229,1492860.0
2017-09-21 10:20:00,9.33,9.34,9.26,9.29,3181308.0,8.9229,8.9324,8.8559,8.8846,3181308.0
2017-09-21 10:30:00,9.29,9.31,9.27,9.29,1370856.0,8.8846,8.9037,8.8655,8.8846,1370856.0
2017-09-21 10:40:00,9.29,9.31,9.25,9.31,1751652.0,8.8846,8.9037,8.8464,8.9037,1751652.0
2017-09-21 10:50:00,9.31,9.35,9.31,9.35,1155420.0,8.9037,8.942,8.9037,8.942,1155420.0
2017-09-21 11:00:00,9.35,9.36,9.34,9.36,984960.0,8.942,8.9516,8.9324,8.9516,984960.0
2017-09-21 11:10:00,9.36,9.39,9.36,9.38,1535832.0,8.9516,8.9802,8.9516,8.9707,1535832.0
2017-09-21 11:20:00,9.38,9.41,9.38,9.39,718416.0,8.9707,8.9994,8.9707,8.9802,718416.0
2017-09-21 11:30:00,9.39,9.42,9.38,9.38,884088.0,8.9802,9.0089,8.9707,8.9707,884088.0
2017-09-21 11:40:00,9.39,9.41,9.38,9.38,723468.0,8.9802,8.9994,8.9707,8.9707,723468.0
2017-09-21 11:50:00,9.39,9.41,9.38,9.4,425436.0,8.9802,8.9994,8.9707,8.9898,425436.0
2017-09-21 12:00:00,9.4,9.41,9.39,9.41,711480.0,8.9898,8.9994,8.9802,8.9994,711480.0
2017-09-21 12:10:00,9.41,9.44,9.4,9.43,980376.0,8.9994,9.0281,8.9898,9.0185,980376.0
2017-09-21 12:20:00,9.43,9.44,9.41,9.42,385632.0,9.0185,9.0281,8.9994,9.0089,385632.0
2017-09-21 12:30:00,9.41,9.42,9.4,9.4,540756.0,8.9994,9.0089,8.9898,8.9898,540756.0
2017-09-21 12:40:00,9.4,9.41,9.38,9.4,727260.0,8.9898,8.9994,8.9707,8.9898,727260.0
2017-09-21 12:50:00,9.41,9.43,9.41,9.41,343428.0,8.9994,9.0185,8.9994,8.9994,343428.0
2017-09-21 13:00:00,9.41,9.45,9.41,9.45,469164.0,8.9994,9.0376,8.9994,9.0376,469164.0
2017-09-21 13:10:00,9.45,9.47,9.44,9.46,711516.0,9.0376,9.0568,9.0281,9.0472,711516.0
2017-09-21 13:20:00,9.46,9.46,9.44,9.45,331524.0,9.0472,9.0472,9.0281,9.0376,331524.0
2017-09-21 13:30:00,9.44,9.45,9.43,9.44,596148.0,9.0281,9.0376,9.0185,9.0281,596148.0
2017-09-21 13:40:00,9.44,9.46,9.43,9.43,555384.0,9.0281,9.0472,9.0185,9.0185,555384.0
2017-09-21 13:50:00,9.43,9.45,9.43,9.44,234216.0,9.0185,9.0376,9.0185,9.0281,234216.0
2017-09-21 14:00:00,9.45,9.45,9.43,9.44,320040.0,9.0376,9.0376,9.0185,9.0281,320040.0
2017-09-21 14:10:00,9.44,9.46,9.42,9.42,328260.0,9.0281,9.0472,9.0089,9.0089,328260.0
2017-09-21 14:20:00,9.43,9.43,9.41,9.42,652800.0,9.0185,9.0185,8.9994,9.0089,652800.0
2017-09-21 14:30:00,9.41,9.41,9.39,9.4,301500.0,8.9994,8.9994,8.9802,8.9898,301500.0
2017-09-21 14:40:00,9.4,9.4,9.38,9.38,735372.0,8.9898,8.9898,8.9707,8.9707,735372.0
2017-09-21 14:50:00,9.38,9.41,9.38,9.4,430452.0,8.9707,8.9994,8.9707,8.9898,430452.0
2017-09-21 15:00:00,9.41,9.42,9.4,9.41,302940.0,8.9994,9.0089,8.9898,8.9994,302940.0
2017-09-21 15:10:00,9.41,9.41,9.38,9.39,614700.0,8.9994,8.9994,8.9707,8.9802,614700.0
2017-09-21 15:20:00,9.39,9.42,9.39,9.41,492012.0,8.9802,9.0089,8.9802,8.9994,492012.0
2017-09-21 15:30:00,9.41,9.43,9.4,9.41,500160.0,8.9994,9.0185,8.9898,8.9994,500160.0
2017-09-21 15:40:00,9.41,9.41,9.37,9.38,548364.0,8.9994,8.9994,8.9611,8.9707,548364.0
2017-09-21 15:50:00,9.38,9.38,9.34,9.34,2024880.0,8.9707,8.9707,8.9324,8.9324,2024880.0
2017-09-22 09:30:00,9.25,9.32,9.24,9.31,3441612.0,8.8464,8.9133,8.8368,8.9037,3441612.0
2017-09-22 09:40:00,9.31,9.35,9.3,9.32,2055120.0,8.9037,8.942,8.8942,8.9133,2055120.0
2017-09-22 09:50:00,9.32,9.33,9.28,9.28,1070004.0,8.9133,8.9229,8.875,8.875,1070004.0
2017-09-22 10:00:00,9.29,9.36,9.28,9.35,1108728.0,8.8846,8.9516,8.875,8.942,1108728.0
2017-09-22 10:10:00,9.35,9.35,9.33,9.34,1091028.0,8.942,8.942,8.9229,8.9324,1091028.0
2017-09-22 10:20:00,9.34,9.35,9.32,9.33,786444.0,8.9324,8.942,8.9133,8.9229,786444.0
2017-09-22 10:30:00,9.33,9.34,9.31,9.33,1213092.0,8.9229,8.9324,8.9037,8.9229,1213092.0
2017-09-22 10:40:00,9.33,9.34,9.3,9.3,717648.0,8.9229,8.9324,8.8942,8.8942,717648.0
2017-09-22 10:50:00,9.3,9.32,9.26,9.26,784620.0,8.8942,8.9133,8.8559,8.8559,784620.0
2017-09-22 11:00:00,9.26,9.29,9.26,9.28,626868.0,8.8559,8.8846,8.8559,8.875,626868.0
2017-09-22 11:10:00,9.29,9.29,9.27,9.27,239268.0,8.8846,8.8846,8.8655,8.8655,239268.0
2017-09-22 11:20:00,9.27,9.29,9.27,9.27,658524.0,8.8655,8.8846,8.8655,8.8655,658524.0
2017-09-22 11:30:00,9.27,9.29,9.26,9.29,681036.0,8.8655,8.8846,8.8559,8.8846,681036.0
2017-09-22 11:40:00,9.28,9.29,9.28,9.28,397488.0,8.875,8.8846,8.875,8.875,397488.0
2017-09-22 11:50:00,9.28,9.3,9.27,9.29,423576.0,8.875,8.8942,8.8655,8.8846,423576.0
2017-09-22 12:00:00,9.29,9.3,9.28,9.3,279108.0,8.8846,8.8942,8.875,8.8942,279108.0
2017-09-22 12:10:00,9.3,9.3,9.27,9.27,605532.0,8.8942,8.8942,8.8655,8.8655,605532.0
2017-09-22 12:20:00,9.27,9.29,9.27,9.29,272832.0,8.8655,8.8846,8.8655,8.8846,272832.0
2017-09-22 12:30:00,9.29,9.3,9.29,9.3,397764.0,8.8846,8.8942,8.8846,8.8942,397764.0
2017-09-22 12:40:00,9.3,9.31,9.29,9.3,221652.0,8.8942,8.9037,8.8846,8.8942,221652.0
2017-09-22 12:50:00,9.3,9.31,9.28,9.28,813072.0,8.8942,8.9037,8.875,8.875,813072.0
2017-09-22 13:00:00,9.28,9.29,9.27,9.28,412932.0,8.875,8.8846,8.8655,8.875,412932.0
2017-09-22 13:10:00,9.28,9.29,9.23,9.25,1312368.0,8.875,8.8846,8.8272,8.8464,1312368.0
2017-09-22 13:20:00,9.25,9.28,9.25,9.27,434280.0,8.8464,8.875,8.8464,8.8655,434280.0
2017-09-22 13:30:00,9.27,9.28,9.26,9.27,434220.0,8.8655,8.875,8.8559,8.8655,434220.0
2017-09-22 13:40:00,9.28,9.28,9.27,9.28,195672.0,8.875,8.875,8.8655,8.875,195672.0
2017-09-22 13:50:00,9.27,9.3,9.27,9.29,415140.0,8.8655,8.8942,8.8655,8.8846,415140.0
2017-09-22 14:00:00,9.29,9.29,9.27,9.28,339684.0,8.8846,8.8846,8.8655,8.875,339684.0
2017-09-22 14:10:00,9.28,9.3,9.28,9.3,355020.0,8.875,8.8942,8.875,8.8942,355020.0
2017-09-22 14:20:00,9.3,9.32,9.3,9.31,537360.0,8.8942,8.9133,8.8942,8.9037,537360.0
2017-09-22 14:30:00,9.3,9.31,9.3,9.31,351948.0,8.8942,8.9037,8.8942,8.9037,351948.0
2017-09-22 14:40:00,9.31,9.31,9.3,9.31,320364.0,8.9037,8.9037,8.8942,8.9037,320364.0
2017-09-22 14:50:00,9.31,9.31,9.3,9.31,497424.0,8.9037,8.9037,8.8942,8.9037,497424.0
2017-09-22 15:00:00,9.31,9.32,9.3,9.3,585432.0,8.9037,8.9133,8.8942,8.8942,585432.0
2017-09-22 15:10:00,9.3,9.31,9.3,9.3,264876.0,8.8942,8.9037,8.8942,8.8942,264876.0
2017-09-22 15:20:00,9.3,9.3,9.29,9.3,361620.0,8.8942,8.8942,8.8846,8.8942,361620.0
2017-09-22 15:30:00,9.3,9.31,9.3,9.3,372816.0,8.8942,8.9037,8.8942,8.8942,372816.0
2017-09-22 15:40:00,9.3,9.33,9.3,9.32,1124064.0,8.8942,8.9229,8.8942,8.9133,1124064.0
2017-09-22 15:50:00,9.33,9.34,9.32,9.32,2152992.0,8.9229,8.9324,8.9133,8.9133,2152992.0
2017-09-25 09:30:00,9.21,9.21,9.09,9.13,5806260.0,8.8081,8.8081,8.6933,8.7316,5806260.0
2017-09-25 09:40:00,9.13,9.16,9.1,9.11,3202968.0,8.7316,8.7603,8.7029,8.7125,3202968.0
2017-09-25 09:50:00,9.11,9.17,9.11,9.13,1738212.0,8.7125,8.7698,8.7125,8.7316,1738212.0
2017-09-25 10:00:00,9.13,9.19,9.1,9.19,2491584.0,8.7316,8.789,8.7029,8.789,2491584.0
2017-09-25 10:10:00,9.19,9.22,9.18,9.19,1603392.0,8.789,8.8177,8.7794,8.789,1603392.0
2017-09-25 10:20:00,9.19,9.2,9.13,9.14,870312.0,8.789,8.7985,8.7316,8.7412,870312.0
2017-09-25 10:30:00,9.14,9.14,9.03,9.04,3495732.0,8.7412,8.7412,8.636,8.6455,3495732.0
2017-09-25 10:40:00,9.04,9.07,9.02,9.05,1842528.0,8.6455,8.6742,8.6264,8.6551,1842528.0
2017-09-25 10:50:00,9.05,9.05,8.97,8.99,4090944.0,8.6551,8.6551,8.5786,8.5977,4090944.0
2017-09-25 11:00:00,8.99,9.0,8.94,8.97,3784704.0,8.5977,8.6073,8.5499,8.5786,3784704.0
2017-09-25 11:10:00,8.97,9.02,8.97,9.02,1865808.0,8.5786,8.6264,8.5786,8.6264,1865808.0
2017-09-25 11:20:00,9.02,9.05,8.98,9.04,2070288.0,8.6264,8.6551,8.5881,8.6455,2070288.0
2017-09-25 11:30:00,9.03,9.04,9.0,9.01,704544.0,8.636,8.6455,8.6073,8.6168,704544.0
2017-09-25 11:40:00,9.0,9.01,8.96,8.99,1252056.0,8.6073,8.6168,8.569,8.5977,1252056.0
2017-09-25 11:50:00,8.99,9.0,8.96,8.98,924204.0,8.5977,8.6073,8.569,8.5881,924204.0
2017-09-25 12:00:00,8.99,8.99,8.94,8.94,944700.0,8.5977,8.5977,8.5499,8.5499,944700.0
2017-09-25 12:10:00,8.94,8.95,8.91,8.92,2153844.0,8.5499,8.5594,8.5212,8.5308,2153844.0
2017-09-25 12:20:00,8.91,8.96,8.9,8.95,1692048.0,8.5212,8.569,8.5116,8.5594,1692048.0
2017-09-25 12:30:00,8.95,8.97,8.94,8.97,1120572.0,8.5594,8.5786,8.5499,8.5786,1120572.0
2017-09-25 12:40:00,8.97,8.99,8.97,8.98,884016.0,8.5786,8.5977,8.5786,8.5881,884016.0
2017-09-25 12:50:00,8.99,9.02,8.99,9.0,968796.0,8.5977,8.6264,8.5977,8.6073,968796.0
2017-09-25 13:00:00,9.0,9.01,8.99,8.99,623160.0,8.6073,8.6168,8.5977,8.5977,623160.0
2017-09-25 13:10:00,8.99,9.01,8.99,9.0,410388.0,8.5977,8.6168,8.5977,8.6073,410388.0
2017-09-25 13:20:00,9.01,9.02,8.97,8.98,616056.0,8.6168,8.6264,8.5786,8.5881,616056.0
2017-09-25 13:30:00,8.98,9.01,8.96,9.01,551856.0,8.5881,8.6168,8.569,8.6168,551856.0
2017-09-25 13:40:00,9.01,9.02,8.99,8.99,512568.0,8.6168,8.6264,8.5977,8.5977,512568.0
2017-09-25 13:50:00,9.0,9.01,8.98,8.99,551784.0,8.6073,8.6168,8.5881,8.5977,551784.0
2017-09-25 14:00:00,8.99,9.01,8.97,8.99,549492.0,8.5977,8.6168,8.5786,8.5977,549492.0
2017-09-25 14:10:00,8.98,8.99,8.96,8.97,670164.0,8.5881,8.5977,8.569,8.5786,670164.0
2017-09-25 14:20:00,8.96,8.97,8.92,8.93,823848.0,8.569,8.5786,8.5308,8.5403,823848.0
2017-09-25 14:30:00,8.93,8.93,8.89,8.91,1650372.0,8.5403,8.5403,8.5021,8.5212,1650372.0
2017-09-25 14:40:00,8.91,8.93,8.9,8.92,1027200.0,8.5212,8.5403,8.5116,8.5308,1027200.0
2017-09-25 14:50:00,8.92,8.96,8.91,8.96,1080912.0,8.5308,8.569,8.5212,8.569,1080912.0
2017-09-25 15:00:00,8.95,8.96,8.92,8.95,778500.0,8.5594,8.569,8.5308,8.5594,778500.0
2017-09-25 15:10:00,8.96,8.97,8.93,8.94,1242492.0,8.569,8.5786,8.5403,8.5499,1242492.0
2017-09-25 15:20:00,8.94,8.99,8.94,8.98,1252032.0,8.5499,8.5977,8.5499,8.5881,1252032.0
2017-09-25 15:30:00,8.98,9.0,8.97,8.98,1191612.0,8.5881,8.6073,8.5786,8.5881,1191612.0
2017-09-25 15:40:00,8.98,9.03,8.97,9.02,1279512.0,8.5881,8.636,8.5786,8.6264,1279512.0
2017-09-25 15:50:00,9.02,9.03,8.99,9.03,2583444.0,8.6264,8.636,8.5977,8.636,2583444.0
2017-09-26 09:30:00,9.16,9.2,9.13,9.19,5469108.0,8.7603,8.7985,8.7316,8.789,5469108.0
2017-09-26 09:40:00,9.19,9.21,9.17,9.17,2143656.0,8.789,8.8081,8.7698,8.7698,2143656.0
2017-09-26 09:50:00,9.17,9.19,9.14,9.15,2649864.0,8.7698,8.789,8.7412,8.7507,2649864.0
2017-09-26 10:00:00,9.16,9.2,9.15,9.18,2105088.0,8.7603,8.7985,8.7507,8.7794,2105088.0
2017-09-26 10:10:00,9.18,9.2,9.18,9.18,1107696.0,8.7794,8.7985,8.7794,8.7794,1107696.0
2017-09-26 10:20:00,9.18,9.19,9.15,9.15,969528.0,8.7794,8.789,8.7507,8.7507,969528.0
2017-09-26 10:30:00,9.15,9.16,9.11,9.13,1334028.0,8.7507,8.7603,8.7125,8.7316,1334028.0
2017-09-26 10:40:00,9.13,9.15,9.1,9.11,939348.0,8.7316,8.7507,8.7029,8.7125,939348.0
2017-09-26 10:50:00,9.1,9.13,9.06,9.08,1593552.0,8.7029,8.7316,8.6646,8.6838,1593552.0
2017-09-26 11:00:00,9.08,9.08,9.03,9.04,1379184.0,8.6838,8.6838,8.636,8.6455,1379184.0
2017-09-26 11:10:00,9.04,9.06,9.03,9.05,982608.0,8.6455,8.6646,8.636,8.6551,982608.0
2017-09-26 11:20:00,9.06,9.06,9.0,9.03,2240520.0,8.6646,8.6646,8.6073,8.636,2240520.0
2017-09-26 11:30:00,9.03,9.06,9.01,9.05,702012.0,8.636,8.6646,8.6168,8.6551,702012.0
2017-09-26 11:40:00,9.05,9.06,9.04,9.05,905748.0,8.6551,8.6646,8.6455,8.6551,905748.0
2017-09-26 11:50:00,9.05,9.06,9.03,9.06,599196.0,8.6551,8.6646,8.636,8.6646,599196.0
2017-09-26 12:00:00,9.06,9.1,9.06,9.09,1724820.0,8.6646,8.7029,8.6646,8.6933,1724820.0
2017-09-26 12:10:00,9.09,9.09,9.08,9.08,427320.0,8.6933,8.6933,8.6838,8.6838,427320.0
2017-09-26 12:20:00,9.08,9.09,9.06,9.09,884616.0,8.6838,8.6933,8.6646,8.6933,884616.0
2017-09-26 12:30:00,9.08,9.12,9.05,9.06,1116444.0,8.6838,8.722,8.6551,8.6646,1116444.0
2017-09-26 12:40:00,9.06,9.07,9.04,9.07,578208.0,8.6646,8.6742,8.6455,8.6742,578208.0
2017-09-26 12:50:00,9.07,9.1,9.07,9.09,439992.0,8.6742,8.7029,8.6742,8.6933,439992.0
2017-09-26 13:00:00,9.1,9.13,9.09,9.13,640596.0,8.7029,8.7316,8.6933,8.7316,640596.0
2017-09-26 13:10:00,9.12,9.18,9.12,9.15,2242620.0,8.722,8.7794,8.722,8.7507,2242620.0
2017-09-26 13:20:00,9.15,9.17,9.14,9.16,516192.0,8.7507,8.7698,8.7412,8.7603,516192.0
2017-09-26 13:30:00,9.16,9.19,9.15,9.17,1028052.0,8.7603,8.789,8.7507,8.7698,1028052.0
2017-09-26 13:40:00,9.17,9.19,9.17,9.17,662448.0,8.7698,8.789,8.7698,8.7698,662448.0
2017-09-26 13:50:00,9.17,9.18,9.16,9.16,343872.0,8.7698,8.7794,8.7603,8.7603,343872.0
2017-09-26 14:00:00,9.17,9.17,9.15,9.16,533676.0,8.7698,8.7698,8.7507,8.7603,533676.0
2017-09-26 14:10:00,9.15,9.15,9.13,9.14,997356.0,8.7507,8.7507,8.7316,8.7412,997356.0
2017-09-26 14:20:00,9.14,9.16,9.14,9.14,341916.0,8.7412,8.7603,8.7412,8.7412,341916.0
2017-09-26 14:30:00,9.14,9.15,9.12,9.12,259560.0,8.7412,8.7507,8.722,8.722,259560.0
2017-09-26 14:40:00,9.12,9.14,9.11,9.13,315516.0,8.722,8.7412,8.7125,8.7316,315516.0
2017-09-26 14:50:00,9.13,9.14,9.12,9.12,459840.0,8.7316,8.7412,8.722,8.722,459840.0
2017-09-26 15:00:00,9.13,9.15,9.13,9.14,368952.0,8.7316,8.7507,8.7316,8.7412,368952.0
2017-09-26 15:10:00,9.14,9.15,9.12,9.15,757224.0,8.7412,8.7507,8.722,8.7507,757224.0
2017-09-26 15:20:00,9.15,9.15,9.14,9.15,247932.0,8.7507,8.7507,8.7412,8.7507,247932.0
2017-09-26 15:30:00,9.15,9.15,9.13,9.15,647688.0,8.7507,8.7507,8.7316,8.7507,647688.0
2017-09-26 15:40:00,9.14,9.14,9.1,9.11,805944.0,8.7412,8.7412,8.7029,8.7125,805944.0
2017-09-26 15:50:00,9.11,9.11,9.07,9.09,1763844.0,8.7125,8.7125,8.6742,8.6933,1763844.0
2017-09-27 09:30:00,9.24,9.3,9.23,9.3,6077868.0,8.8368,8.8942,8.8272,8.8942,6077868.0
2017-09-27 09:40:00,9.3,9.32,9.28,9.29,4184508.0,8.8942,8.9133,8.875,8.8846,4184508.0
2017-09-27 09:50:00,9.29,9.3,9.26,9.27,3165276.0,8.8846,8.8942,8.8559,8.8655,3165276.0
2017-09-27 10:00:00,9.27,9.3,9.25,9.26,1895448.0,8.8655,8.8942,8.8464,8.8559,1895448.0
2017-09-27 10:10:00,9.25,9.26,9.21,9.24,1321164.0,8.8464,8.8559,8.8081,8.8368,1321164.0
2017-09-27 10:20:00,9.24,9.25,9.23,9.25,1125600.0,8.8368,8.8464,8.8272,8.8464,1125600.0
2017-09-27 10:30:00,9.25,9.25,9.18,9.18,1975776.0,8.8464,8.8464,8.7794,8.7794,1975776.0
2017-09-27 10:40:00,9.19,9.25,9.17,9.23,1650552.0,8.789,8.8464,8.7698,8.8272,1650552.0
2017-09-27 10:50:00,9.22,9.24,9.17,9.2,1181688.0,8.8177,8.8368,8.7698,8.7985,1181688.0
2017-09-27 11:00:00,9.2,9.23,9.18,9.23,739008.0,8.7985,8.8272,8.7794,8.8272,739008.0
2017-09-27 11:10:00,9.23,9.24,9.22,9.23,442752.0,8.8272,8.8368,8.8177,8.8272,442752.0
2017-09-27 11:20:00,9.23,9.26,9.22,9.24,781728.0,8.8272,8.8559,8.8177,8.8368,781728.0
2017-09-27 11:30:00,9.24,9.25,9.21,9.23,654036.0,8.8368,8.8464,8.8081,8.8272,654036.0
2017-09-27 11:40:00,9.23,9.24,9.21,9.21,235440.0,8.8272,8.8368,8.8081,8.8081,235440.0
2017-09-27 11:50:00,9.22,9.23,9.21,9.22,235404.0,8.8177,8.8272,8.8081,8.8177,235404.0
2017-09-27 12:00:00,9.22,9.22,9.2,9.22,466260.0,8.8177,8.8177,8.7985,8.8177,466260.0
2017-09-27 12:10:00,9.21,9.22,9.2,9.21,168204.0,8.8081,8.8177,8.7985,8.8081,168204.0
2017-09-27 12:20:00,9.21,9.24,9.21,9.24,408828.0,8.8081,8.8368,8.8081,8.8368,408828.0
2017-09-27 12:30:00,9.23,9.24,9.21,9.22,382632.0,8.8272,8.8368,8.8081,8.8177,382632.0
2017-09-27 12:40:00,9.22,9.24,9.22,9.23,283872.0,8.8177,8.8368,8.8177,8.8272,283872.0
2017-09-27 12:50:00,9.23,9.25,9.23,9.25,690864.0,8.8272,8.8464,8.8272,8.8464,690864.0
2017-09-27 13:00:00,9.26,9.26,9.25,9.25,202092.0,8.8559,8.8559,8.8464,8.8464,202092.0
2017-09-27 13:10:00,9.25,9.26,9.25,9.26,504912.0,8.8464,8.8559,8.8464,8.8559,504912.0
2017-09-27 13:20:00,9.25,9.26,9.25,9.26,253464.0,8.8464,8.8559,8.8464,8.8559,253464.0
2017-09-27 13:30:00,9.26,9.27,9.26,9.26,528552.0,8.8559,8.8655,8.8559,8.8559,528552.0
2017-09-27 13:40:00,9.26,9.28,9.26,9.28,940992.0,8.8559,8.875,8.8559,8.875,940992.0
2017-09-27 13:50:00,9.28,9.3,9.28,9.3,1776780.0,8.875,8.8942,8.875,8.8942,1776780.0
2017-09-27 14:00:00,9.3,9.35,9.3,9.33,2422968.0,8.8942,8.942,8.8942,8.9229,2422968.0
2017-09-27 14:10:00,9.33,9.4,9.33,9.37,3270528.0,8.9229,8.9898,8.9229,8.9611,3270528.0
2017-09-27 14:20:00,9.38,9.38,9.36,9.37,1363812.0,8.9707,8.9707,8.9516,8.9611,1363812.0
2017-09-27 14:30:00,9.37,9.38,9.37,9.37,494976.0,8.9611,8.9707,8.9611,8.9611,494976.0
2017-09-27 14:40:00,9.37,9.39,9.36,9.36,617040.0,8.9611,8.9802,8.9516,8.9516,617040.0
2017-09-27 14:50:00,9.36,9.38,9.36,9.38,585996.0,8.9516,8.9707,8.9516,8.9707,585996.0
2017-09-27 15:00:00,9.37,9.42,9.37,9.41,1350840.0,8.9611,9.0089,8.9611,8.9994,1350840.0
2017-09-27 15:10:00,9.42,9.43,9.4,9.42,1356180.0,9.0089,9.0185,8.9898,9.0089,1356180.0
2017-09-27 15:20:00,9.42,9.43,9.42,9.42,1505172.0,9.0089,9.0185,9.0089,9.0089,1505172.0
2017-09-27 15:30:00,9.42,9.44,9.41,9.42,1587000.0,9.0089,9.0281,8.9994,9.0089,1587000.0
2017-09-27 15:40:00,9.42,9.43,9.39,9.39,1342320.0,9.0089,9.0185,8.9802,8.9802,1342320.0
2017-09-27 15:50:00,9.39,9.39,9.33,9.34,2692716.0,8.9802,8.9802,8.9229,8.9324,2692716.0
2017-09-28 09:30:00,9.27,9.3,9.2,9.22,3873372.0,8.8655,8.8942,8.7985,8.8177,3873372.0
2017-09-28 09:40:00,9.22,9.28,9.22,9.26,1602552.0,8.8177,8.875,8.8177,8.8559,1602552.0
2017-09-28 09:50:00,9.26,9.29,9.25,9.28,1032132.0,8.8559,8.8846,8.8464,8.875,1032132.0
2017-09-28 10:00:00,9.28,9.31,9.26,9.3,1728876.0,8.875,8.9037,8.8559,8.8942,1728876.0
2017-09-28 10:10:00,9.29,9.29,9.24,9.26,875808.0,8.8846,8.8846,8.8368,8.8559,875808.0
2017-09-28 10:20:00,9.26,9.33,9.25,9.33,983904.0,8.8559,8.9229,8.8464,8.9229,983904.0
2017-09-28 10:30:00,9.32,9.33,9.31,9.32,599076.0,8.9133,8.9229,8.9037,8.9133,599076.0
2017-09-28 10:40:00,9.31,9.35,9.31,9.31,971220.0,8.9037,8.942,8.9037,8.9037,971220.0
2017-09-28 10:50:00,9.31,9.32,9.29,9.29,925608.0,8.9037,8.9133,8.8846,8.8846,925608.0
2017-09-28 11:00:00,9.29,9.3,9.28,9.28,522960.0,8.8846,8.8942,8.875,8.875,522960.0
2017-09-28 11:10:00,9.28,9.29,9.26,9.28,613032.0,8.875,8.8846,8.8559,8.875,613032.0
2017-09-28 11:20:00,9.28,9.29,9.27,9.29,690984.0,8.875,8.8846,8.8655,8.8846,690984.0
2017-09-28 11:30:00,9.3,9.31,9.28,9.3,836028.0,8.8942,8.9037,8.875,8.8942,836028.0
2017-09-28 11:40:00,9.3,9.31,9.27,9.28,674376.0,8.8942,8.9037,8.8655,8.875,674376.0
2017-09-28 11:50:00,9.28,9.28,9.26,9.27,660396.0,8.875,8.875,8.8559,8.8655,660396.0
2017-09-28 12:00:00,9.27,9.29,9.25,9.28,690876.0,8.8655,8.8846,8.8464,8.875,690876.0
2017-09-28 12:10:00,9.28,9.31,9.28,9.3,491184.0,8.875,8.9037,8.875,8.8942,491184.0
2017-09-28 12:20:00,9.3,9.31,9.28,9.29,218112.0,8.8942,8.9037,8.875,8.8846,218112.0
2017-09-28 12:30:00,9.29,9.29,9.27,9.28,275256.0,8.8846,8.8846,8.8655,8.875,275256.0
2017-09-28 12:40:00,9.28,9.28,9.26,9.28,348336.0,8.875,8.875,8.8559,8.875,348336.0
2017-09-28 12:50:00,9.27,9.3,9.27,9.29,572556.0,8.8655,8.8942,8.8655,8.8846,572556.0
2017-09-28 13:00:00,9.29,9.29,9.27,9.29,480888.0,8.8846,8.8846,8.8655,8.8846,480888.0
2017-09-28 13:10:00,9.28,9.29,9.28,9.29,556656.0,8.875,8.8846,8.875,8.8846,556656.0
2017-09-28 13:20:00,9.29,9.3,9.29,9.3,450756.0,8.8846,8.8942,8.8846,8.8942,450756.0
2017-09-28 13:30:00,9.3,9.31,9.29,9.31,125964.0,8.8942,8.9037,8.8846,8.9037,125964.0
2017-09-28 13:40:00,9.31,9.32,9.3,9.32,317640.0,8.9037,8.9133,8.8942,8.9133,317640.0
2017-09-28 13:50:00,9.32,9.34,9.32,9.32,439176.0,8.9133,8.9324,8.9133,8.9133,439176.0
2017-09-28 14:00:00,9.33,9.33,9.32,9.32,377304.0,8.9229,8.9229,8.9133,8.9133,377304.0
2017-09-28 14:10:00,9.32,9.32,9.31,9.31,141948.0,8.9133,8.9133,8.9037,8.9037,141948.0
2017-09-28 14:20:00,9.31,9.31,9.28,9.28,390744.0,8.9037,8.9037,8.875,8.875,390744.0
2017-09-28 14:30:00,9.29,9.3,9.28,9.28,543012.0,8.8846,8.8942,8.875,8.875,543012.0
2017-09-28 14:40:00,9.28,9.29,9.28,9.29,375264.0,8.875,8.8846,8.875,8.8846,375264.0
2017-09-28 14:50:00,9.29,9.3,9.29,9.29,434820.0,8.8846,8.8942,8.8846,8.8846,434820.0
2017-09-28 15:00:00,9.29,9.3,9.29,9.29,391860.0,8.8846,8.8942,8.8846,8.8846,391860.0
2017-09-28 15:10:00,9.29,9.3,9.29,9.29,216288.0,8.8846,8.8942,8.8846,8.8846,216288.0
2017-09-28 15:20:00,9.29,9.29,9.26,9.27,700596.0,8.8846,8.8846,8.8559,8.8655,700596.0
2017-09-28 15:30:00,9.27,9.28,9.26,9.27,728604.0,8.8655,8.875,8.8559,8.8655,728604.0
2017-09-28 15:40:00,9.27,9.29,9.27,9.28,1223604.0,8.8655,8.8846,8.8655,8.875,1223604.0
2017-09-28 15:50:00,9.28,9.33,9.28,9.32,1986120.0,8.875,8.9229,8.875,8.9133,1986120.0
2017-09-29 09:30:00,9.38,9.42,9.36,9.39,3576120.0,8.9707,9.0089,8.9516,8.9802,3576120.0
2017-09-29 09:40:00,9.39,9.41,9.37,9.38,1346700.0,8.9802,8.9994,8.9611,8.9707,1346700.0
2017-09-29 09:50:00,9.39,9.39,9.32,9.32,2244252.0,8.9802,8.9802,8.9133,8.9133,2244252.0
2017-09-29 10:00:00,9.32,9.39,9.31,9.39,2132676.0,8.9133,8.9802,8.9037,8.9802,2132676.0
2017-09-29 10:10:00,9.39,9.39,9.35,9.36,393960.0,8.9802,8.9802,8.942,8.9516,393960.0
2017-09-29 10:20:00,9.36,9.4,9.36,9.38,351480.0,8.9516,8.9898,8.9516,8.9707,351480.0
2017-09-29 10:30:00,9.38,9.43,9.37,9.43,1372236.0,8.9707,9.0185,8.9611,9.0185,1372236.0
2017-09-29 10:40:00,9.43,9.43,9.4,9.4,743856.0,9.0185,9.0185,8.9898,8.9898,743856.0
2017-09-29 10:50:00,9.4,9.42,9.4,9.41,416796.0,8.9898,9.0089,8.9898,8.9994,416796.0
2017-09-29 11:00:00,9.41,9.42,9.4,9.41,455976.0,8.9994,9.0089,8.9898,8.9994,455976.0
2017-09-29 11:10:00,9.41,9.47,9.41,9.46,2469420.0,8.9994,9.0568,8.9994,9.0472,2469420.0
2017-09-29 11:20:00,9.46,9.5,9.46,9.48,1743840.0,9.0472,9.0854,9.0472,9.0663,1743840.0
2017-09-29 11:30:00,9.48,9.49,9.47,9.47,963204.0,9.0663,9.0759,9.0568,9.0568,963204.0
2017-09-29 11:40:00,9.47,9.47,9.45,9.47,798504.0,9.0568,9.0568,9.0376,9.0568,798504.0
2017-09-29 11:50:00,9.47,9.49,9.47,9.49,1295328.0,9.0568,9.0759,9.0568,9.0759,1295328.0
2017-09-29 12:00:00,9.49,9.5,9.48,9.48,701748.0,9.0759,9.0854,9.0663,9.0663,701748.0
2017-09-29 12:10:00,9.48,9.5,9.48,9.49,585612.0,9.0663,9.0854,9.0663,9.0759,585612.0
2017-09-29 12:20:00,9.49,9.52,9.49,9.51,1281168.0,9.0759,9.1046,9.0759,9.095,1281168.0
2017-09-29 12:30:00,9.52,9.52,9.51,9.52,1029540.0,9.1046,9.1046,9.095,9.1046,1029540.0
2017-09-29 12:40:00,9.52,9.53,9.52,9.53,1399692.0,9.1046,9.1141,9.1046,9.1141,1399692.0
2017-09-29 12:50:00,9.53,9.54,9.52,9.54,1748160.0,9.1141,9.1237,9.1046,9.1237,1748160.0
2017-09-29 13:00:00,9.54,9.54,9.53,9.54,878328.0,9.1237,9.1237,9.1141,9.1237,878328.0
2017-09-29 13:10:00,9.54,9.54,9.52,9.52,890832.0,9.1237,9.1237,9.1046,9.1046,890832.0
2017-09-29 13:20:00,9.52,9.53,9.51,9.52,645708.0,9.1046,9.1141,9.095,9.1046,645708.0
2017-09-29 13:30:00,9.52,9.53,9.51,9.53,574440.0,9.1046,9.1141,9.095,9.1141,574440.0
2017-09-29 13:40:00,9.53,9.53,9.51,9.51,469248.0,9.1141,9.1141,9.095,9.095,469248.0
2017-09-29 13:50:00,9.51,9.52,9.51,9.52,497472.0,9.095,9.1046,9.095,9.1046,497472.0
2017-09-29 14:00:00,9.52,9.52,9.49,9.5,896136.0,9.1046,9.1046,9.0759,9.0854,896136.0
2017-09-29 14:10:00,9.5,9.51,9.49,9.5,501612.0,9.0854,9.095,9.0759,9.0854,501612.0
2017-09-29 14:20:00,9.5,9.52,9.5,9.52,305832.0,9.0854,9.1046,9.0854,9.1046,305832.0
2017-09-29 14:30:00,9.52,9.52,9.51,9.51,349968.0,9.1046,9.1046,9.095,9.095,349968.0
2017-09-29 14:40:00,9.52,9.52,9.49,9.51,600864.0,9.1046,9.1046,9.0759,9.095,600864.0
2017-09-29 14:50:00,9.51,9.52,9.5,9.51,243636.0,9.095,9.1046,9.0854,9.095,243636.0
2017-09-29 15:00:00,9.51,9.51,9.5,9.5,370740.0,9.095,9.095,9.0854,9.0854,370740.0
2017-09-29 15:10:00,9.5,9.51,9.49,9.5,405912.0,9.0854,9.095,9.0759,9.0854,405912.0
2017-09-29 15:20:00,9.5,9.52,9.5,9.51,389388.0,9.0854,9.1046,9.0854,9.095,389388.0
2017-09-29 15:30:00,9.5,9.5,9.49,9.49,476640.0,9.0854,9.0854,9.0759,9.0759,476640.0
2017-09-29 15:40:00,9.5,9.51,9.49,9.49,927552.0,9.0854,9.095,9.0759,9.0759,927552.0
2017-09-29 15:50:00,9.49,9.54,9.49,9.52,3936360.0,9.0759,9.1237,9.0759,9.1046,3936360.0
2017-10-02 09:30:00,9.57,9.61,9.56,9.61,3598776.0,9.1524,9.1906,9.1428,9.1906,3598776.0
2017-10-02 09:40:00,9.61,9.62,9.57,9.59,2579292.0,9.1906,9.2002,9.1524,9.1715,2579292.0
2017-10-02 09:50:00,9.58,9.64,9.57,9.64,2714688.0,9.162,9.2193,9.1524,9.2193,2714688.0
2017-10-02 10:00:00,9.64,9.65,9.6,9.62,2020584.0,9.2193,9.2289,9.1811,9.2002,2020584.0
2017-10-02 10:10:00,9.62,9.66,9.61,9.64,1500600.0,9.2002,9.2385,9.1906,9.2193,1500600.0
2017-10-02 10:20:00,9.64,9.66,9.63,9.63,870024.0,9.2193,9.2385,9.2098,9.2098,870024.0
2017-10-02 10:30:00,9.63,9.65,9.62,9.64,601224.0,9.2098,9.2289,9.2002,9.2193,601224.0
2017-10-02 10:40:00,9.64,9.66,9.62,9.66,704328.0,9.2193,9.2385,9.2002,9.2385,704328.0
2017-10-02 10:50:00,9.65,9.65,9.62,9.62,772980.0,9.2289,9.2289,9.2002,9.2002,772980.0
2017-10-02 11:00:00,9.62,9.63,9.61,9.61,411468.0,9.2002,9.2098,9.1906,9.1906,411468.0
2017-10-02 11:10:00,9.61,9.63,9.6,9.61,870876.0,9.1906,9.2098,9.1811,9.1906,870876.0
2017-10-02 11:20:00,9.61,9.61,9.59,9.6,767856.0,9.1906,9.1906,9.1715,9.1811,767856.0
2017-10-02 11:30:00,9.6,9.6,9.55,9.57,1424220.0,9.1811,9.1811,9.1333,9.1524,1424220.0
2017-10-02 11:40:00,9.57,9.58,9.5,9.51,2239116.0,9.1524,9.162,9.0854,9.095,2239116.0
2017-10-02 11:50:00,9.51,9.52,9.46,9.46,2335044.0,9.095,9.1046,9.0472,9.0472,2335044.0
2017-10-02 12:00:00,9.46,9.47,9.42,9.47,1943256.0,9.0472,9.0568,9.0089,9.0568,1943256.0
2017-10-02 12:10:00,9.47,9.48,9.45,9.48,842460.0,9.0568,9.0663,9.0376,9.0663,842460.0
2017-10-02 12:20:00,9.48,9.51,9.48,9.5,1658520.0,9.0663,9.095,9.0663,9.0854,1658520.0
2017-10-02 12:30:00,9.5,9.52,9.49,9.5,948192.0,9.0854,9.1046,9.0759,9.0854,948192.0
2017-10-02 12:40:00,9.5,9.52,9.49,9.5,781164.0,9.0854,9.1046,9.0759,9.0854,781164.0
2017-10-02 12:50:00,9.51,9.53,9.5,9.53,342312.0,9.095,9.1141,9.0854,9.1141,342312.0
2017-10-02 13:00:00,9.53,9.54,9.51,9.52,651384.0,9.1141,9.1237,9.095,9.1046,651384.0
2017-10-02 13:10:00,9.52,9.54,9.52,9.53,279840.0,9.1046,9.1237,9.1046,9.1141,279840.0
2017-10-02 13:20:00,9.54,9.54,9.52,9.52,362880.0,9.1237,9.1237,9.1046,9.1046,362880.0
2017-10-02 13:30:00,9.53,9.53,9.51,9.52,1387140.0,9.1141,9.1141,9.095,9.1046,1387140.0
2017-10-02 13:40:00,9.52,9.53,9.5,9.52,838704.0,9.1046,9.1141,9.0854,9.1046,838704.0
2017-10-02 13:50:00,9.52,9.53,9.51,9.53,718332.0,9.1046,9.1141,9.095,9.1141,718332.0
2017-10-02 14:00:00,9.53,9.53,9.51,9.53,328572.0,9.1141,9.1141,9.095,9.1141,328572.0
2017-10-02 14:10:00,9.53,9.53,9.51,9.51,436512.0,9.1141,9.1141,9.095,9.095,436512.0
2017-10-02 14:20:00,9.51,9.55,9.51,9.55,582264.0,9.095,9.1333,9.095,9.1333,582264.0
2017-10-02 14:30:00,9.55,9.56,9.54,9.55,850584.0,9.1333,9.1428,9.1237,9.1333,850584.0
2017-10-02 14:40:00,9.55,9.55,9.51,9.52,706332.0,9.1333,9.1333,9.095,9.1046,706332.0
2017-10-02 14:50:00,9.52,9.54,9.52,9.53,554016.0,9.1046,9.1237,9.1046,9.1141,554016.0
2017-10-02 15:00:00,9.54,9.55,9.53,9.54,507300.0,9.1237,9.1333,9.1141,9.1237,507300.0
2017-10-02 15:10:00,9.54,9.54,9.51,9.53,673044.0,9.1237,9.1237,9.095,9.1141,673044.0
2017-10-02 15:20:00,9.53,9.55,9.52,9.54,486384.0,9.1141,9.1333,9.1046,9.1237,486384.0
2017-10-02 15:30:00,9.54,9.54,9.53,9.54,363360.0,9.1237,9.1237,9.1141,9.1237,363360.0
2017-10-02 15:40:00,9.54,9.54,9.52,9.54,486996.0,9.1237,9.1237,9.1046,9.1237,486996.0
2017-10-02 15:50:00,9.54,9.56,9.53,9.55,2371464.0,9.1237,9.1428,9.1141,9.1333,2371464.0
2017-10-03 09:30:00,9.58,9.61,9.56,9.61,2744592.0,9.162,9.1906,9.1428,9.1906,2744592.0
2017-10-03 09:40:00,9.62,9.64,9.57,9.64,2874948.0,9.2002,9.2193,9.1524,9.2193,2874948.0
2017-10-03 09:50:00,9.64,9.64,9.61,9.61,1089996.0,9.2193,9.2193,9.1906,9.1906,1089996.0
2017-10-03 10:00:00,9.62,9.62,9.6,9.61,541596.0,9.2002,9.2002,9.1811,9.1906,541596.0
2017-10-03 10:10:00,9.6,9.61,9.52,9.56,2118564.0,9.1811,9.1906,9.1046,9.1428,2118564.0
2017-10-03 10:20:00,9.55,9.58,9.54,9.56,1558824.0,9.1333,9.162,9.1237,9.1428,1558824.0
2017-10-03 10:30:00,9.56,9.61,9.55,9.61,1026816.0,9.1428,9.1906,9.1333,9.1906,1026816.0
2017-10-03 10:40:00,9.6,9.61,9.57,9.58,521892.0,9.1811,9.1906,9.1524,9.162,521892.0
2017-10-03 10:50:00,9.59,9.6,9.57,9.59,671568.0,9.1715,9.1811,9.1524,9.1715,671568.0
2017-10-03 11:00:00,9.59,9.6,9.58,9.58,640308.0,9.1715,9.1811,9.162,9.162,640308.0
2017-10-03 11:10:00,9.58,9.58,9.56,9.58,335664.0,9.162,9.162,9.1428,9.162,335664.0
2017-10-03 11:20:00,9.58,9.6,9.58,9.59,1657368.0,9.162,9.1811,9.162,9.1715,1657368.0
2017-10-03 11:30:00,9.59,9.6,9.57,9.58,607752.0,9.1715,9.1811,9.1524,9.162,607752.0
2017-10-03 11:40:00,9.58,9.58,9.57,9.58,762120.0,9.162,9.162,9.1524,9.162,762120.0
2017-10-03 11:50:00,9.58,9.58,9.57,9.58,239256.0,9.162,9.162,9.1524,9.162,239256.0
2017-10-03 12:00:00,9.58,9.6,9.58,9.6,352560.0,9.162,9.1811,9.162,9.1811,352560.0
2017-10-03 12:10:00,9.6,9.61,9.6,9.6,647244.0,9.1811,9.1906,9.1811,9.1811,647244.0
2017-10-03 12:20:00,9.6,9.61,9.59,9.6,352188.0,9.1811,9.1906,9.1715,9.1811,352188.0
2017-10-03 12:30:00,9.6,9.61,9.6,9.61,722268.0,9.1811,9.1906,9.1811,9.1906,722268.0
2017-10-03 12:40:00,9.61,9.61,9.59,9.59,464184.0,9.1906,9.1906,9.1715,9.1715,464184.0
2017-10-03 12:50:00,9.59,9.6,9.59,9.59,275088.0,9.1715,9.1811,9.1715,9.1715,275088.0
2017-10-03 13:00:00,9.6,9.61,9.59,9.59,275856.0,9.1811,9.1906,9.1715,9.1715,275856.0
2017-10-03 13:10:00,9.59,9.59,9.58,9.59,189912.0,9.1715,9.1715,9.162,9.1715,189912.0
2017-10-03 13:20:00,9.59,9.6,9.58,9.59,374640.0,9.1715,9.1811,9.162,9.1715,374640.0
2017-10-03 13:30:00,9.59,9.6,9.59,9.6,408780.0,9.1715,9.1811,9.1715,9.1811,408780.0
2017-10-03 13:40:00,9.59,9.6,9.59,9.6,152208.0,9.1715,9.1811,9.1715,9.1811,152208.0
2017-10-03 13:50:00,9.6,9.61,9.6,9.6,236616.0,9.1811,9.1906,9.1811,9.1811,236616.0
2017-10-03 14:00:00,9.6,9.61,9.6,9.61,211428.0,9.1811,9.1906,9.1811,9.1906,211428.0
2017-10-03 14:10:00,9.61,9.61,9.6,9.61,109560.0,9.1906,9.1906,9.1811,9.1906,109560.0
2017-10-03 14:20:00,9.61,9.61,9.6,9.6,161124.0,9.1906,9.1906,9.1811,9.1811,161124.0
2017-10-03 14:30:00,9.6,9.61,9.6,9.6,224424.0,9.1811,9.1906,9.1811,9.1811,224424.0
2017-10-03 14:40:00,9.59,9.6,9.59,9.59,425424.0,9.1715,9.1811,9.1715,9.1715,425424.0
2017-10-03 14:50:00,9.59,9.61,9.59,9.6,114324.0,9.1715,9.1906,9.1715,9.1811,114324.0
2017-10-03 15:00:00,9.6,9.6,9.59,9.6,679920.0,9.1811,9.1811,9.1715,9.1811,679920.0
2017-10-03 15:10:00,9.6,9.6,9.58,9.58,589632.0,9.1811,9.1811,9.162,9.162,589632.0
2017-10-03 15:20:00,9.59,9.6,9.59,9.6,130128.0,9.1715,9.1811,9.1715,9.1811,130128.0
2017-10-03 15:30:00,9.6,9.62,9.6,9.62,1436388.0,9.1811,9.2002,9.1811,9.2002,1436388.0
2017-10-03 15:40:00,9.62,9.62,9.59,9.59,1403700.0,9.2002,9.2002,9.1715,9.1715,1403700.0
2017-10-03 15:50:00,9.59,9.61,9.58,9.61,1724304.0,9.1715,9.1906,9.162,9.1906,1724304.0
2017-10-04 09:30:00,9.55,9.6,9.55,9.58,3534972.0,9.1333,9.1811,9.1333,9.162,3534972.0
2017-10-04 09:40:00,9.58,9.6,9.53,9.55,4566348.0,9.162,9.1811,9.1141,9.1333,4566348.0
2017-10-04 09:50:00,9.55,9.58,9.54,9.58,2327220.0,9.1333,9.162,9.1237,9.162,2327220.0
2017-10-04 10:00:00,9.58,9.6,9.56,9.6,2018952.0,9.162,9.1811,9.1428,9.1811,2018952.0
2017-10-04 10:10:00,9.59,9.6,9.57,9.58,724128.0,9.1715,9.1811,9.1524,9.162,724128.0
2017-10-04 10:20:00,9.57,9.58,9.56,9.57,954300.0,9.1524,9.162,9.1428,9.1524,954300.0
2017-10-04 10:30:00,9.57,9.59,9.54,9.55,2659200.0,9.1524,9.1715,9.1237,9.1333,2659200.0
2017-10-04 10:40:00,9.54,9.56,9.53,9.56,1160496.0,9.1237,9.1428,9.1141,9.1428,1160496.0
2017-10-04 10:50:00,9.56,9.58,9.56,9.57,1284192.0,9.1428,9.162,9.1428,9.1524,1284192.0
2017-10-04 11:00:00,9.58,9.61,9.58,9.6,1250844.0,9.162,9.1906,9.162,9.1811,1250844.0
2017-10-04 11:10:00,9.6,9.61,9.59,9.59,448008.0,9.1811,9.1906,9.1715,9.1715,448008.0
2017-10-04 11:20:00,9.59,9.64,9.59,9.63,1101420.0,9.1715,9.2193,9.1715,9.2098,1101420.0
2017-10-04 11:30:00,9.63,9.64,9.62,9.63,1193676.0,9.2098,9.2193,9.2002,9.2098,1193676.0
2017-10-04 11:40:00,9.63,9.63,9.62,9.63,354780.0,9.2098,9.2098,9.2002,9.2098,354780.0
2017-10-04 11:50:00,9.63,9.65,9.63,9.63,571716.0,9.2098,9.2289,9.2098,9.2098,571716.0
2017-10-04 12:00:00,9.64,9.65,9.63,9.65,685704.0,9.2193,9.2289,9.2098,9.2289,685704.0
2017-10-04 12:10:00,9.64,9.69,9.64,9.67,1907472.0,9.2193,9.2672,9.2193,9.248,1907472.0
2017-10-04 12:20:00,9.68,9.68,9.67,9.67,655800.0,9.2576,9.2576,9.248,9.248,655800.0
2017-10-04 12:30:00,9.67,9.67,9.64,9.65,814296.0,9.248,9.248,9.2193,9.2289,814296.0
2017-10-04 12:40:00,9.65,9.65,9.63,9.63,409056.0,9.2289,9.2289,9.2098,9.2098,409056.0
2017-10-04 12:50:00,9.63,9.66,9.63,9.64,828804.0,9.2098,9.2385,9.2098,9.2193,828804.0
2017-10-04 13:00:00,9.65,9.65,9.64,9.64,127188.0,9.2289,9.2289,9.2193,9.2193,127188.0
2017-10-04 13:10:00,9.64,9.65,9.61,9.61,450108.0,9.2193,9.2289,9.1906,9.1906,450108.0
2017-10-04 13:20:00,9.61,9.63,9.61,9.63,564156.0,9.1906,9.2098,9.1906,9.2098,564156.0
2017-10-04 13:30:00,9.63,9.63,9.55,9.57,2357736.0,9.2098,9.2098,9.1333,9.1524,2357736.0
2017-10-04 13:40:00,9.57,9.58,9.56,9.58,890496.0,9.1524,9.162,9.1428,9.162,890496.0
2017-10-04 13:50:00,9.58,9.6,9.58,9.6,1158348.0,9.162,9.1811,9.162,9.1811,1158348.0
2017-10-04 14:00:00,9.6,9.62,9.6,9.61,455724.0,9.1811,9.2002,9.1811,9.1906,455724.0
2017-10-04 14:10:00,9.61,9.61,9.6,9.61,185976.0,9.1906,9.1906,9.1811,9.1906,185976.0
2017-10-04 14:20:00,9.61,9.61,9.59,9.61,294768.0,9.1906,9.1906,9.1715,9.1906,294768.0
2017-10-04 14:30:00,9.61,9.62,9.61,9.61,316656.0,9.1906,9.2002,9.1906,9.1906,316656.0
2017-10-04 14:40:00,9.6,9.62,9.6,9.61,368160.0,9.1811,9.2002,9.1811,9.1906,368160.0
2017-10-04 14:50:00,9.62,9.63,9.62,9.63,422148.0,9.2002,9.2098,9.2002,9.2098,422148.0
2017-10-04 15:00:00,9.63,9.63,9.62,9.62,532692.0,9.2098,9.2098,9.2002,9.2002,532692.0
2017-10-04 15:10:00,9.63,9.64,9.63,9.64,534948.0,9.2098,9.2193,9.2098,9.2193,534948.0
2017-10-04 15:20:00,9.64,9.64,9.63,9.63,893196.0,9.2193,9.2193,9.2098,9.2098,893196.0
2017-10-04 15:30:00,9.63,9.64,9.62,9.64,906612.0,9.2098,9.2193,9.2002,9.2193,906612.0
2017-10-04 15:40:00,9.64,9.64,9.62,9.62,355884.0,9.2193,9.2193,9.2002,9.2002,355884.0
2017-10-04 15:50:00,9.63,9.64,9.61,9.63,1571880.0,9.2098,9.2193,9.1906,9.2098,1571880.0
2017-10-05 09:30:00,9.74,9.81,9.72,9.77,7008228.0,9.315,9.3819,9.2958,9.3437,7008228.0
2017-10-05 09:40:00,9.77,9.78,9.75,9.75,1904568.0,9.3437,9.3532,9.3245,9.3245,1904568.0
2017-10-05 09:50:00,9.76,9.78,9.71,9.72,1121232.0,9.3341,9.3532,9.2863,9.2958,1121232.0
2017-10-05 10:00:00,9.73,9.75,9.72,9.75,1187688.0,9.3054,9.3245,9.2958,9.3245,1187688.0
2017-10-05 10:10:00,9.74,9.77,9.74,9.76,1258884.0,9.315,9.3437,9.315,9.3341,1258884.0
2017-10-05 10:20:00,9.76,9.76,9.74,9.74,723528.0,9.3341,9.3341,9.315,9.315,723528.0
2017-10-05 10:30:00,9.74,9.75,9.7,9.74,1210104.0,9.315,9.3245,9.2767,9.315,1210104.0
2017-10-05 10:40:00,9.74,9.75,9.72,9.72,887304.0,9.315,9.3245,9.2958,9.2958,887304.0
2017-10-05 10:50:00,9.72,9.73,9.71,9.72,1716492.0,9.2958,9.3054,9.2863,9.2958,1716492.0
2017-10-05 11:00:00,9.72,9.74,9.71,9.71,1519500.0,9.2958,9.315,9.2863,9.2863,1519500.0
2017-10-05 11:10:00,9.72,9.73,9.71,9.73,375972.0,9.2958,9.3054,9.2863,9.3054,375972.0
2017-10-05 11:20:00,9.73,9.77,9.72,9.77,1180428.0,9.3054,9.3437,9.2958,9.3437,1180428.0
2017-10-05 11:30:00,9.76,9.79,9.76,9.77,1362804.0,9.3341,9.3628,9.3341,9.3437,1362804.0
2017-10-05 11:40:00,9.78,9.79,9.76,9.77,855720.0,9.3532,9.3628,9.3341,9.3437,855720.0
2017-10-05 11:50:00,9.77,9.78,9.76,9.77,419640.0,9.3437,9.3532,9.3341,9.3437,419640.0
2017-10-05 12:00:00,9.77,9.79,9.77,9.78,586908.0,9.3437,9.3628,9.3437,9.3532,586908.0
2017-10-05 12:10:00,9.78,9.82,9.78,9.81,1214388.0,9.3532,9.3915,9.3532,9.3819,1214388.0
2017-10-05 12:20:00,9.82,9.85,9.82,9.84,1629216.0,9.3915,9.4202,9.3915,9.4106,1629216.0
2017-10-05 12:30:00,9.84,9.85,9.83,9.84,799656.0,9.4106,9.4202,9.401,9.4106,799656.0
2017-10-05 12:40:00,9.84,9.85,9.83,9.85,958740.0,9.4106,9.4202,9.401,9.4202,958740.0
2017-10-05 12:50:00,9.85,9.85,9.83,9.83,688692.0,9.4202,9.4202,9.401,9.401,688692.0
2017-10-05 13:00:00,9.83,9.86,9.83,9.85,626232.0,9.401,9.4297,9.401,9.4202,626232.0
2017-10-05 13:10:00,9.85,9.86,9.84,9.84,973464.0,9.4202,9.4297,9.4106,9.4106,973464.0
2017-10-05 13:20:00,9.84,9.86,9.84,9.86,577224.0,9.4106,9.4297,9.4106,9.4297,577224.0
2017-10-05 13:30:00,9.86,9.86,9.84,9.86,325668.0,9.4297,9.4297,9.4106,9.4297,325668.0
2017-10-05 13:40:00,9.86,9.86,9.84,9.85,435180.0,9.4297,9.4297,9.4106,9.4202,435180.0
2017-10-05 13:50:00,9.85,9.87,9.85,9.86,662604.0,9.4202,9.4393,9.4202,9.4297,662604.0
2017-10-05 14:00:00,9.86,9.86,9.85,9.85,629340.0,9.4297,9.4297,9.4202,9.4202,629340.0
2017-10-05 14:10:00,9.85,9.85,9.84,9.84,530112.0,9.4202,9.4202,9.4106,9.4106,530112.0
2017-10-05 14:20:00,9.84,9.85,9.84,9.84,311028.0,9.4106,9.4202,9.4106,9.4106,311028.0
2017-10-05 14:30:00,9.84,9.87,9.84,9.86,738108.0,9.4106,9.4393,9.4106,9.4297,738108.0
2017-10-05 14:40:00,9.86,9.88,9.86,9.87,717096.0,9.4297,9.4489,9.4297,9.4393,717096.0
2017-10-05 14:50:00,9.87,9.9,9.87,9.9,930228.0,9.4393,9.468,9.4393,9.468,930228.0
2017-10-05 15:00:00,9.9,9.93,9.9,9.91,1470720.0,9.468,9.4967,9.468,9.4776,1470720.0
2017-10-05 15:10:00,9.91,9.91,9.9,9.9,864924.0,9.4776,9.4776,9.468,9.468,864924.0
2017-10-05 15:20:00,9.9,9.92,9.9,9.9,1233084.0,9.468,9.4871,9.468,9.468,1233084.0
2017-10-05 15:30:00,9.9,9.91,9.88,9.91,1303656.0,9.468,9.4776,9.4489,9.4776,1303656.0
2017-10-05 15:40:00,9.91,9.92,9.9,9.91,1181760.0,9.4776,9.4871,9.468,9.4776,1181760.0
2017-10-05 15:50:00,9.91,9.91,9.9,9.91,1524456.0,9.4776,9.4776,9.468,9.4776,1524456.0
2017-10-06 09:30:00,9.82,9.86,9.81,9.86,3496944.0,9.3915,9.4297,9.3819,9.4297,3496944.0
2017-10-06 09:40:00,9.86,9.9,9.85,9.88,2902800.0,9.4297,9.468,9.4202,9.4489,2902800.0
2017-10-06 09:50:00,9.88,9.89,9.86,9.88,2059032.0,9.4489,9.4584,9.4297,9.4489,2059032.0
2017-10-06 10:00:00,9.88,9.92,9.88,9.91,2318508.0,9.4489,9.4871,9.4489,9.4776,2318508.0
2017-10-06 10:10:00,9.91,9.91,9.88,9.89,768048.0,9.4776,9.4776,9.4489,9.4584,768048.0
2017-10-06 10:20:00,9.89,9.92,9.88,9.92,1176300.0,9.4584,9.4871,9.4489,9.4871,1176300.0
2017-10-06 10:30:00,9.92,9.92,9.85,9.86,1435572.0,9.4871,9.4871,9.4202,9.4297,1435572.0
2017-10-06 10:40:00,9.86,9.88,9.85,9.87,2584392.0,9.4297,9.4489,9.4202,9.4393,2584392.0
2017-10-06 10:50:00,9.87,9.88,9.82,9.85,2983356.0,9.4393,9.4489,9.3915,9.4202,2983356.0
2017-10-06 11:00:00,9.85,9.88,9.85,9.87,788112.0,9.4202,9.4489,9.4202,9.4393,788112.0
2017-10-06 11:10:00,9.87,9.9,9.87,9.9,1140996.0,9.4393,9.468,9.4393,9.468,1140996.0
2017-10-06 11:20:00,9.89,9.9,9.89,9.9,348144.0,9.4584,9.468,9.4584,9.468,348144.0
2017-10-06 11:30:00,9.9,9.9,9.88,9.89,427092.0,9.468,9.468,9.4489,9.4584,427092.0
2017-10-06 11:40:00,9.89,9.89,9.86,9.89,755400.0,9.4584,9.4584,9.4297,9.4584,755400.0
2017-10-06 11:50:00,9.89,9.9,9.88,9.9,741492.0,9.4584,9.468,9.4489,9.468,741492.0
2017-10-06 12:00:00,9.9,9.91,9.87,9.9,939852.0,9.468,9.4776,9.4393,9.468,939852.0
2017-10-06 12:10:00,9.9,9.9,9.88,9.9,739080.0,9.468,9.468,9.4489,9.468,739080.0
2017-10-06 12:20:00,9.9,9.92,9.89,9.92,665376.0,9.468,9.4871,9.4584,9.4871,665376.0
2017-10-06 12:30:00,9.92,9.95,9.92,9.94,1787580.0,9.4871,9.5158,9.4871,9.5062,1787580.0
2017-10-06 12:40:00,9.95,9.95,9.93,9.93,876912.0,9.5158,9.5158,9.4967,9.4967,876912.0
2017-10-06 12:50:00,9.93,9.93,9.92,9.92,1120308.0,9.4967,9.4967,9.4871,9.4871,1120308.0
2017-10-06 13:00:00,9.92,9.92,9.9,9.91,416712.0,9.4871,9.4871,9.468,9.4776,416712.0
2017-10-06 13:10:00,9.92,9.92,9.91,9.92,289020.0,9.4871,9.4871,9.4776,9.4871,289020.0
2017-10-06 13:20:00,9.92,9.92,9.9,9.9,388788.0,9.4871,9.4871,9.468,9.468,388788.0
2017-10-06 13:30:00,9.9,9.91,9.9,9.9,331896.0,9.468,9.4776,9.468,9.468,331896.0
2017-10-06 13:40:00,9.91,9.92,9.9,9.9,338076.0,9.4776,9.4871,9.468,9.468,338076.0
2017-10-06 13:50:00,9.9,9.92,9.9,9.92,396936.0,9.468,9.4871,9.468,9.4871,396936.0
2017-10-06 14:00:00,9.92,9.93,9.91,9.93,678444.0,9.4871,9.4967,9.4776,9.4967,678444.0
2017-10-06 14:10:00,9.93,9.93,9.92,9.92,193836.0,9.4967,9.4967,9.4871,9.4871,193836.0
2017-10-06 14:20:00,9.92,9.92,9.91,9.92,372204.0,9.4871,9.4871,9.4776,9.4871,372204.0
2017-10-06 14:30:00,9.91,9.92,9.9,9.91,399480.0,9.4776,9.4871,9.468,9.4776,399480.0
2017-10-06 14:40:00,9.91,9.92,9.91,9.92,220560.0,9.4776,9.4871,9.4776,9.4871,220560.0
2017-10-06 14:50:00,9.92,9.92,9.91,9.92,279324.0,9.4871,9.4871,9.4776,9.4871,279324.0
2017-10-06 15:00:00,9.92,9.92,9.9,9.9,587412.0,9.4871,9.4871,9.468,9.468,587412.0
2017-10-06 15:10:00,9.91,9.91,9.9,9.9,331896.0,9.4776,9.4776,9.468,9.468,331896.0
2017-10-06 15:20:00,9.9,9.91,9.89,9.9,332376.0,9.468,9.4776,9.4584,9.468,332376.0
2017-10-06 15:30:00,9.9,9.91,9.89,9.91,530784.0,9.468,9.4776,9.4584,9.4776,530784.0
2017-10-06 15:40:00,9.91,9.93,9.91,9.91,1190208.0,9.4776,9.4967,9.4776,9.4776,1190208.0
2017-10-06 15:50:00,9.92,9.95,9.92,9.94,2466060.0,9.4871,9.5158,9.4871,9.5062,2466060.0
2017-10-09 09:30:00,9.99,10.0,9.95,9.97,2346612.0,9.5541,9.5636,9.5158,9.5349,2346612.0
2017-10-09 09:40:00,9.97,9.99,9.96,9.97,3458160.0,9.5349,9.5541,9.5254,9.5349,3458160.0
2017-10-09 09:50:00,9.97,10.0,9.95,9.99,1928796.0,9.5349,9.5636,9.5158,9.5541,1928796.0
2017-10-09 10:00:00,9.99,10.01,9.98,10.01,1049820.0,9.5541,9.5732,9.5445,9.5732,1049820.0
2017-10-09 10:10:00,10.01,10.02,9.97,9.99,1732356.0,9.5732,9.5828,9.5349,9.5541,1732356.0
2017-10-09 10:20:00,9.99,10.0,9.98,9.99,1305168.0,9.5541,9.5636,9.5445,9.5541,1305168.0
2017-10-09 10:30:00,9.99,9.99,9.97,9.98,1407132.0,9.5541,9.5541,9.5349,9.5445,1407132.0
2017-10-09 10:40:00,9.98,9.98,9.94,9.94,1448988.0,9.5445,9.5445,9.5062,9.5062,1448988.0
2017-10-09 10:50:00,9.94,9.97,9.94,9.96,580584.0,9.5062,9.5349,9.5062,9.5254,580584.0
2017-10-09 11:00:00,9.96,9.98,9.96,9.96,581100.0,9.5254,9.5445,9.5254,9.5254,581100.0
2017-10-09 11:10:00,9.97,9.98,9.96,9.98,1703748.0,9.5349,9.5445,9.5254,9.5445,1703748.0
2017-10-09 11:20:00,9.97,9.99,9.97,9.98,385464.0,9.5349,9.5541,9.5349,9.5445,385464.0
2017-10-09 11:30:00,9.98,9.99,9.97,9.97,253956.0,9.5445,9.5541,9.5349,9.5349,253956.0
2017-10-09 11:40:00,9.97,9.99,9.97,9.99,583932.0,9.5349,9.5541,9.5349,9.5541,583932.0
2017-10-09 11:50:00,9.99,9.99,9.99,9.99,178368.0,9.5541,9.5541,9.5541,9.5541,178368.0
2017-10-09 12:00:00,9.99,9.99,9.98,9.98,400800.0,9.5541,9.5541,9.5445,9.5445,400800.0
2017-10-09 12:10:00,9.98,9.99,9.97,9.98,208116.0,9.5445,9.5541,9.5349,9.5445,208116.0
2017-10-09 12:20:00,9.98,9.98,9.96,9.97,351012.0,9.5445,9.5445,9.5254,9.5349,351012.0
2017-10-09 12:30:00,9.97,9.98,9.96,9.97,622440.0,9.5349,9.5445,9.5254,9.5349,622440.0
2017-10-09 12:40:00,9.97,9.97,9.96,9.96,246060.0,9.5349,9.5349,9.5254,9.5254,246060.0
2017-10-09 12:50:00,9.96,9.97,9.96,9.97,374364.0,9.5254,9.5349,9.5254,9.5349,374364.0
2017-10-09 13:00:00,9.97,9.97,9.96,9.96,213924.0,9.5349,9.5349,9.5254,9.5254,213924.0
2017-10-09 13:10:00,9.96,9.97,9.96,9.96,192384.0,9.5254,9.5349,9.5254,9.5254,192384.0
2017-10-09 13:20:00,9.96,9.97,9.96,9.97,275652.0,9.5254,9.5349,9.5254,9.5349,275652.0
2017-10-09 13:30:00,9.97,9.98,9.97,9.98,160188.0,9.5349,9.5445,9.5349,9.5445,160188.0
2017-10-09 13:40:00,9.97,9.98,9.95,9.96,608952.0,9.5349,9.5445,9.5158,9.5254,608952.0
2017-10-09 13:50:00,9.96,9.97,9.96,9.96,363504.0,9.5254,9.5349,9.5254,9.5254,363504.0
2017-10-09 14:00:00,9.96,9.97,9.96,9.97,598152.0,9.5254,9.5349,9.5254,9.5349,598152.0
2017-10-09 14:10:00,9.97,9.97,9.94,9.95,571728.0,9.5349,9.5349,9.5062,9.5158,571728.0
2017-10-09 14:20:00,9.95,9.96,9.95,9.96,628512.0,9.5158,9.5254,9.5158,9.5254,628512.0
2017-10-09 14:30:00,9.96,9.96,9.93,9.95,1134624.0,9.5254,9.5254,9.4967,9.5158,1134624.0
2017-10-09 14:40:00,9.94,9.96,9.94,9.94,726564.0,9.5062,9.5254,9.5062,9.5062,726564.0
2017-10-09 14:50:00,9.95,9.95,9.93,9.93,380460.0,9.5158,9.5158,9.4967,9.4967,380460.0
2017-10-09 15:00:00,9.93,9.93,9.91,9.91,1591272.0,9.4967,9.4967,9.4776,9.4776,1591272.0
2017-10-09 15:10:00,9.91,9.91,9.88,9.9,1009008.0,9.4776,9.4776,9.4489,9.468,1009008.0
2017-10-09 15:20:00,9.9,9.92,9.9,9.92,377808.0,9.468,9.4871,9.468,9.4871,377808.0
2017-10-09 15:30:00,9.92,9.92,9.89,9.9,447264.0,9.4871,9.4871,9.4584,9.468,447264.0
2017-10-09 15:40:00,9.9,9.9,9.88,9.9,676404.0,9.468,9.468,9.4489,9.468,676404.0
2017-10-09 15:50:00,9.9,9.92,9.89,9.92,1151496.0,9.468,9.4871,9.4584,9.4871,1151496.0
2017-10-10 09:30:00,10.02,10.04,9.99,10.03,3885852.0,9.5828,9.6019,9.5541,9.5923,3885852.0
2017-10-10 09:40:00,10.03,10.05,9.99,10.0,2203608.0,9.5923,9.6114,9.5541,9.5636,2203608.0
2017-10-10 09:50:00,9.99,9.99,9.96,9.96,1711440.0,9.5541,9.5541,9.5254,9.5254,1711440.0
2017-10-10 10:00:00,9.97,9.97,9.92,9.95,2334948.0,9.5349,9.5349,9.4871,9.5158,2334948.0
2017-10-10 10:10:00,9.95,9.96,9.88,9.89,2098044.0,9.5158,9.5254,9.4489,9.4584,2098044.0
2017-10-10 10:20:00,9.89,9.92,9.86,9.92,2343900.0,9.4584,9.4871,9.4297,9.4871,2343900.0
2017-10-10 10:30:00,9.92,9.94,9.91,9.91,844800.0,9.4871,9.5062,9.4776,9.4776,844800.0
2017-10-10 10:40:00,9.91,9.95,9.9,9.94,877128.0,9.4776,9.5158,9.468,9.5062,877128.0
2017-10-10 10:50:00,9.94,9.94,9.91,9.93,547644.0,9.5062,9.5062,9.4776,9.4967,547644.0
2017-10-10 11:00:00,9.93,9.93,9.89,9.92,823284.0,9.4967,9.4967,9.4584,9.4871,823284.0
2017-10-10 11:10:00,9.92,9.93,9.9,9.93,338316.0,9.4871,9.4967,9.468,9.4967,338316.0
2017-10-10 11:20:00,9.93,9.93,9.87,9.89,912204.0,9.4967,9.4967,9.4393,9.4584,912204.0
2017-10-10 11:30:00,9.89,9.92,9.88,9.9,527952.0,9.4584,9.4871,9.4489,9.468,527952.0
2017-10-10 11:40:00,9.91,9.91,9.89,9.9,248400.0,9.4776,9.4776,9.4584,9.468,248400.0
2017-10-10 11:50:00,9.9,9.9,9.84,9.86,1101468.0,9.468,9.468,9.4106,9.4297,1101468.0
2017-10-10 12:00:00,9.86,9.87,9.82,9.83,978648.0,9.4297,9.4393,9.3915,9.401,978648.0
2017-10-10 12:10:00,9.83,9.85,9.82,9.82,869676.0,9.401,9.4202,9.3915,9.3915,869676.0
2017-10-10 12:20:00,9.83,9.86,9.81,9.85,1060428.0,9.401,9.4297,9.3819,9.4202,1060428.0
2017-10-10 12:30:00,9.85,9.88,9.85,9.86,436992.0,9.4202,9.4489,9.4202,9.4297,436992.0
2017-10-10 12:40:00,9.87,9.9,9.87,9.88,689748.0,9.4393,9.468,9.4393,9.4489,689748.0
2017-10-10 12:50:00,9.89,9.9,9.88,9.88,156504.0,9.4584,9.468,9.4489,9.4489,156504.0
2017-10-10 13:00:00,9.88,9.9,9.88,9.89,397404.0,9.4489,9.468,9.4489,9.4584,397404.0
2017-10-10 13:10:00,9.9,9.92,9.9,9.9,552492.0,9.468,9.4871,9.468,9.468,552492.0
2017-10-10 13:20:00,9.9,9.9,9.89,9.9,234936.0,9.468,9.468,9.4584,9.468,234936.0
2017-10-10 13:30:00,9.9,9.91,9.88,9.91,720648.0,9.468,9.4776,9.4489,9.4776,720648.0
2017-10-10 13:40:00,9.91,9.92,9.89,9.9,491832.0,9.4776,9.4871,9.4584,9.468,491832.0
2017-10-10 13:50:00,9.9,9.9,9.88,9.88,536604.0,9.468,9.468,9.4489,9.4489,536604.0
2017-10-10 14:00:00,9.88,9.9,9.88,9.89,196488.0,9.4489,9.468,9.4489,9.4584,196488.0
2017-10-10 14:10:00,9.89,9.89,9.87,9.88,204300.0,9.4584,9.4584,9.4393,9.4489,204300.0
2017-10-10 14:20:00,9.88,9.9,9.87,9.89,239424.0,9.4489,9.468,9.4393,9.4584,239424.0
2017-10-10 14:30:00,9.9,9.9,9.89,9.9,189360.0,9.468,9.468,9.4584,9.468,189360.0
2017-10-10 14:40:00,9.9,9.91,9.9,9.91,128400.0,9.468,9.4776,9.468,9.4776,128400.0
2017-10-10 14:50:00,9.91,9.91,9.9,9.9,216192.0,9.4776,9.4776,9.468,9.468,216192.0
2017-10-10 15:00:00,9.91,9.94,9.9,9.94,928752.0,9.4776,9.5062,9.468,9.5062,928752.0
2017-10-10 15:10:00,9.93,9.93,9.92,9.92,476112.0,9.4967,9.4967,9.4871,9.4871,476112.0
2017-10-10 15:20:00,9.92,9.93,9.92,9.92,304620.0,9.4871,9.4967,9.4871,9.4871,304620.0
2017-10-10 15:30:00,9.91,9.93,9.91,9.92,417408.0,9.4776,9.4967,9.4776,9.4871,417408.0
2017-10-10 15:40:00,9.92,9.93,9.91,9.92,253200.0,9.4871,9.4967,9.4776,9.4871,253200.0
2017-10-10 15:50:00,9.93,9.94,9.92,9.94,1463148.0,9.4967,9.5062,9.4871,9.5062,1463148.0
2017-10-11 09:30:00,9.93,9.95,9.9,9.91,1725384.0,9.4967,9.5158,9.468,9.4776,1725384.0
2017-10-11 09:40:00,9.91,9.94,9.9,9.92,1076592.0,9.4776,9.5062,9.468,9.4871,1076592.0
2017-10-11 09:50:00,9.92,9.93,9.89,9.92,1177824.0,9.4871,9.4967,9.4584,9.4871,1177824.0
2017-10-11 10:00:00,9.92,9.96,9.92,9.96,1285116.0,9.4871,9.5254,9.4871,9.5254,1285116.0
2017-10-11 10:10:00,9.96,9.97,9.94,9.95,1004856.0,9.5254,9.5349,9.5062,9.5158,1004856.0
2017-10-11 10:20:00,9.95,9.98,9.95,9.96,1209360.0,9.5158,9.5445,9.5158,9.5254,1209360.0
2017-10-11 10:30:00,9.97,9.98,9.95,9.95,1479312.0,9.5349,9.5445,9.5158,9.5158,1479312.0
2017-10-11 10:40:00,9.95,9.97,9.95,9.95,609792.0,9.5158,9.5349,9.5158,9.5158,609792.0
2017-10-11 10:50:00,9.96,9.96,9.95,9.95,483708.0,9.5254,9.5254,9.5158,9.5158,483708.0
2017-10-11 11:00:00,9.95,9.97,9.94,9.97,522948.0,9.5158,9.5349,9.5062,9.5349,522948.0
2017-10-11 11:10:00,9.97,9.98,9.95,9.95,738096.0,9.5349,9.5445,9.5158,9.5158,738096.0
2017-10-11 11:20:00,9.95,9.96,9.93,9.93,502752.0,9.5158,9.5254,9.4967,9.4967,502752.0
2017-10-11 11:30:00,9.94,9.95,9.94,9.95,369000.0,9.5062,9.5158,9.5062,9.5158,369000.0
2017-10-11 11:40:00,9.95,9.95,9.94,9.94,210504.0,9.5158,9.5158,9.5062,9.5062,210504.0
2017-10-11 11:50:00,9.94,9.96,9.94,9.95,404808.0,9.5062,9.5254,9.5062,9.5158,404808.0
2017-10-11 12:00:00,9.96,9.97,9.95,9.97,363720.0,9.5254,9.5349,9.5158,9.5349,363720.0
2017-10-11 12:10:00,9.97,9.97,9.95,9.97,494508.0,9.5349,9.5349,9.5158,9.5349,494508.0
2017-10-11 12:20:00,9.97,9.97,9.97,9.97,243384.0,9.5349,9.5349,9.5349,9.5349,243384.0
2017-10-11 12:30:00,9.97,9.97,9.96,9.97,299052.0,9.5349,9.5349,9.5254,9.5349,299052.0
2017-10-11 12:40:00,9.97,9.98,9.96,9.96,237540.0,9.5349,9.5445,9.5254,9.5254,237540.0
2017-10-11 12:50:00,9.96,9.97,9.96,9.97,260304.0,9.5254,9.5349,9.5254,9.5349,260304.0
2017-10-11 13:00:00,9.97,9.98,9.97,9.98,501360.0,9.5349,9.5445,9.5349,9.5445,501360.0
2017-10-11 13:10:00,9.98,9.99,9.97,9.97,695868.0,9.5445,9.5541,9.5349,9.5349,695868.0
2017-10-11 13:20:00,9.97,9.97,9.96,9.96,543420.0,9.5349,9.5349,9.5254,9.5254,543420.0
2017-10-11 13:30:00,9.96,9.97,9.96,9.96,145188.0,9.5254,9.5349,9.5254,9.5254,145188.0
2017-10-11 13:40:00,9.96,9.97,9.96,9.97,171804.0,9.5254,9.5349,9.5254,9.5349,171804.0
2017-10-11 13:50:00,9.97,9.98,9.96,9.96,389268.0,9.5349,9.5445,9.5254,9.5254,389268.0
2017-10-11 14:00:00,9.96,9.98,9.96,9.97,490452.0,9.5254,9.5445,9.5254,9.5349,490452.0
2017-10-11 14:10:00,9.97,10.0,9.96,10.0,902268.0,9.5349,9.5636,9.5254,9.5636,902268.0
2017-10-11 14:20:00,9.99,9.99,9.95,9.97,1150476.0,9.5541,9.5541,9.5158,9.5349,1150476.0
2017-10-11 14:30:00,9.97,9.98,9.96,9.97,417228.0,9.5349,9.5445,9.5254,9.5349,417228.0
2017-10-11 14:40:00,9.96,9.98,9.96,9.97,566460.0,9.5254,9.5445,9.5254,9.5349,566460.0
2017-10-11 14:50:00,9.97,9.99,9.97,9.98,469752.0,9.5349,9.5541,9.5349,9.5445,469752.0
2017-10-11 15:00:00,9.98,10.0,9.98,10.0,1797408.0,9.5445,9.5636,9.5445,9.5636,1797408.0
2017-10-11 15:10:00,10.0,10.02,10.0,10.02,729684.0,9.5636,9.5828,9.5636,9.5828,729684.0
2017-10-11 15:20:00,10.02,10.03,10.0,10.01,968556.0,9.5828,9.5923,9.5636,9.5732,968556.0
2017-10-11 15:30:00,10.01,10.03,10.01,10.01,905052.0,9.5732,9.5923,9.5732,9.5732,905052.0
2017-10-11 15:40:00,10.01,10.02,10.0,10.01,398892.0,9.5732,9.5828,9.5636,9.5732,398892.0
2017-10-11 15:50:00,10.01,10.03,10.01,10.03,2185344.0,9.5732,9.5923,9.5732,9.5923,2185344.0
2017-10-12 09:30:00,9.99,10.01,9.97,10.0,2722368.0,9.5541,9.5732,9.5349,9.5636,2722368.0
2017-10-12 09:40:00,10.01,10.01,9.95,9.99,2796096.0,9.5732,9.5732,9.5158,9.5541,2796096.0
2017-10-12 09:50:00,9.99,10.02,9.99,10.0,1917996.0,9.5541,9.5828,9.5541,9.5636,1917996.0
2017-10-12 10:00:00,10.0,10.02,9.97,10.0,2131836.0,9.5636,9.5828,9.5349,9.5636,2131836.0
2017-10-12 10:10:00,10.0,10.03,10.0,10.03,1582416.0,9.5636,9.5923,9.5636,9.5923,1582416.0
2017-10-12 10:20:00,10.03,10.04,10.02,10.03,1121328.0,9.5923,9.6019,9.5828,9.5923,1121328.0
2017-10-12 10:30:00,10.03,10.05,10.03,10.03,1230852.0,9.5923,9.6114,9.5923,9.5923,1230852.0
2017-10-12 10:40:00,10.03,10.03,10.02,10.02,524124.0,9.5923,9.5923,9.5828,9.5828,524124.0
2017-10-12 10:50:00,10.03,10.03,10.01,10.02,172884.0,9.5923,9.5923,9.5732,9.5828,172884.0
2017-10-12 11:00:00,10.01,10.03,10.01,10.03,234444.0,9.5732,9.5923,9.5732,9.5923,234444.0
2017-10-12 11:10:00,10.03,10.05,10.03,10.04,914400.0,9.5923,9.6114,9.5923,9.6019,914400.0
2017-10-12 11:20:00,10.03,10.04,10.03,10.04,266172.0,9.5923,9.6019,9.5923,9.6019,266172.0
2017-10-12 11:30:00,10.04,10.05,10.04,10.05,622320.0,9.6019,9.6114,9.6019,9.6114,622320.0
2017-10-12 11:40:00,10.05,10.06,10.04,10.05,563172.0,9.6114,9.621,9.6019,9.6114,563172.0
2017-10-12 11:50:00,10.05,10.06,10.05,10.06,366108.0,9.6114,9.621,9.6114,9.621,366108.0
2017-10-12 12:00:00,10.06,10.09,10.06,10.08,1211124.0,9.621,9.6497,9.621,9.6401,1211124.0
2017-10-12 12:10:00,10.08,10.08,10.06,10.06,387936.0,9.6401,9.6401,9.621,9.621,387936.0
2017-10-12 12:20:00,10.06,10.07,10.06,10.06,304080.0,9.621,9.6306,9.621,9.621,304080.0
2017-10-12 12:30:00,10.05,10.06,10.04,10.05,415428.0,9.6114,9.621,9.6019,9.6114,415428.0
2017-10-12 12:40:00,10.05,10.05,10.03,10.03,443916.0,9.6114,9.6114,9.5923,9.5923,443916.0
2017-10-12 12:50:00,10.04,10.05,10.03,10.04,885984.0,9.6019,9.6114,9.5923,9.6019,885984.0
2017-10-12 13:00:00,10.04,10.06,10.04,10.06,225720.0,9.6019,9.621,9.6019,9.621,225720.0
2017-10-12 13:10:00,10.05,10.06,10.05,10.06,255180.0,9.6114,9.621,9.6114,9.621,255180.0
2017-10-12 13:20:00,10.06,10.06,10.05,10.06,268272.0,9.621,9.621,9.6114,9.621,268272.0
2017-10-12 13:30:00,10.05,10.06,10.05,10.06,153204.0,9.6114,9.621,9.6114,9.621,153204.0
2017-10-12 13:40:00,10.06,10.06,10.04,10.05,413808.0,9.621,9.621,9.6019,9.6114,413808.0
2017-10-12 13:50:00,10.04,10.05,10.04,10.04,207504.0,9.6019,9.6114,9.6019,9.6019,207504.0
2017-10-12 14:00:00,10.04,10.06,10.04,10.05,108432.0,9.6019,9.621,9.6019,9.6114,108432.0
2017-10-12 14:10:00,10.04,10.05,10.03,10.04,228948.0,9.6019,9.6114,9.5923,9.6019,228948.0
2017-10-12 14:20:00,10.04,10.04,10.03,10.04,200628.0,9.6019,9.6019,9.5923,9.6019,200628.0
2017-10-12 14:30:00,10.03,10.04,10.03,10.04,299772.0,9.5923,9.6019,9.5923,9.6019,299772.0
2017-10-12 14:40:00,10.04,10.04,10.0,10.0,422580.0,9.6019,9.6019,9.5636,9.5636,422580.0
2017-10-12 14:50:00,10.0,10.01,9.98,9.99,1718100.0,9.5636,9.5732,9.5445,9.5541,1718100.0
2017-10-12 15:00:00,10.0,10.0,9.99,10.0,552660.0,9.5636,9.5636,9.5541,9.5636,552660.0
2017-10-12 15:10:00,10.0,10.01,10.0,10.01,401724.0,9.5636,9.5732,9.5636,9.5732,401724.0
2017-10-12 15:20:00,10.01,10.02,10.0,10.0,154308.0,9.5732,9.5828,9.5636,9.5636,154308.0
2017-10-12 15:30:00,10.0,10.0,9.97,9.97,541428.0,9.5636,9.5636,9.5349,9.5349,541428.0
2017-10-12 15:40:00,9.97,9.99,9.96,9.96,531648.0,9.5349,9.5541,9.5254,9.5254,531648.0
2017-10-12 15:50:00,9.96,9.98,9.94,9.97,2981340.0,9.5254,9.5445,9.5062,9.5349,2981340.0
2017-10-13 09:30:00,10.09,10.1,10.06,10.06,3112416.0,9.6497,9.6593,9.621,9.621,3112416.0
2017-10-13 09:40:00,10.06,10.09,10.05,10.08,1646040.0,9.621,9.6497,9.6114,9.6401,1646040.0
2017-10-13 09:50:00,10.08,10.09,10.06,10.06,969864.0,9.6401,9.6497,9.621,9.621,969864.0
2017-10-13 10:00:00,10.07,10.1,10.07,10.09,1641660.0,9.6306,9.6593,9.6306,9.6497,1641660.0
2017-10-13 10:10:00,10.09,10.1,10.07,10.08,1000572.0,9.6497,9.6593,9.6306,9.6401,1000572.0
2017-10-13 10:20:00,10.08,10.11,10.08,10.11,845220.0,9.6401,9.6688,9.6401,9.6688,845220.0
2017-10-13 10:30:00,10.11,10.12,10.1,10.1,693660.0,9.6688,9.6784,9.6593,9.6593,693660.0
2017-10-13 10:40:00,10.11,10.11,10.08,10.09,1005024.0,9.6688,9.6688,9.6401,9.6497,1005024.0
2017-10-13 10:50:00,10.09,10.09,10.06,10.08,700464.0,9.6497,9.6497,9.621,9.6401,700464.0
2017-10-13 11:00:00,10.08,10.09,10.06,10.07,415908.0,9.6401,9.6497,9.621,9.6306,415908.0
2017-10-13 11:10:00,10.07,10.09,10.07,10.09,241704.0,9.6306,9.6497,9.6306,9.6497,241704.0
2017-10-13 11:20:00,10.09,10.09,10.08,10.08,162900.0,9.6497,9.6497,9.6401,9.6401,162900.0
2017-10-13 11:30:00,10.08,10.09,10.06,10.08,282708.0,9.6401,9.6497,9.621,9.6401,282708.0
2017-10-13 11:40:00,10.08,10.09,10.08,10.09,117300.0,9.6401,9.6497,9.6401,9.6497,117300.0
2017-10-13 11:50:00,10.09,10.1,10.09,10.09,170112.0,9.6497,9.6593,9.6497,9.6497,170112.0
2017-10-13 12:00:00,10.1,10.11,10.09,10.09,512040.0,9.6593,9.6688,9.6497,9.6497,512040.0
2017-10-13 12:10:00,10.09,10.1,10.08,10.09,348756.0,9.6497,9.6593,9.6401,9.6497,348756.0
2017-10-13 12:20:00,10.09,10.11,10.09,10.11,304428.0,9.6497,9.6688,9.6497,9.6688,304428.0
2017-10-13 12:30:00,10.1,10.11,10.09,10.09,543468.0,9.6593,9.6688,9.6497,9.6497,543468.0
2017-10-13 12:40:00,10.09,10.1,10.09,10.1,160500.0,9.6497,9.6593,9.6497,9.6593,160500.0
2017-10-13 12:50:00,10.1,10.11,10.1,10.11,142356.0,9.6593,9.6688,9.6593,9.6688,142356.0
2017-10-13 13:00:00,10.1,10.11,10.1,10.11,241824.0,9.6593,9.6688,9.6593,9.6688,241824.0
2017-10-13 13:10:00,10.11,10.12,10.11,10.11,292968.0,9.6688,9.6784,9.6688,9.6688,292968.0
2017-10-13 13:20:00,10.11,10.11,10.1,10.11,191256.0,9.6688,9.6688,9.6593,9.6688,191256.0
2017-10-13 13:30:00,10.11,10.11,10.1,10.11,181524.0,9.6688,9.6688,9.6593,9.6688,181524.0
2017-10-13 13:40:00,10.1,10.11,10.1,10.1,93204.0,9.6593,9.6688,9.6593,9.6593,93204.0
2017-10-13 13:50:00,10.1,10.1,10.09,10.09,218616.0,9.6593,9.6593,9.6497,9.6497,218616.0
2017-10-13 14:00:00,10.09,10.1,10.09,10.1,99588.0,9.6497,9.6593,9.6497,9.6593,99588.0
2017-10-13 14:10:00,10.1,10.1,10.1,10.1,240444.0,9.6593,9.6593,9.6593,9.6593,240444.0
2017-10-13 14:20:00,10.1,10.1,10.08,10.09,501852.0,9.6593,9.6593,9.6401,9.6497,501852.0
2017-10-13 14:30:00,10.09,10.09,10.09,10.09,312156.0,9.6497,9.6497,9.6497,9.6497,312156.0
2017-10-13 14:40:00,10.09,10.09,10.08,10.09,363540.0,9.6497,9.6497,9.6401,9.6497,363540.0
2017-10-13 14:50:00,10.09,10.1,10.08,10.1,597984.0,9.6497,9.6593,9.6401,9.6593,597984.0
2017-10-13 15:00:00,10.1,10.1,10.1,10.1,256740.0,9.6593,9.6593,9.6593,9.6593,256740.0
2017-10-13 15:10:00,10.1,10.11,10.09,10.09,528696.0,9.6593,9.6688,9.6497,9.6497,528696.0
2017-10-13 15:20:00,10.09,10.1,10.09,10.1,164880.0,9.6497,9.6593,9.6497,9.6593,164880.0
2017-10-13 15:30:00,10.1,10.1,10.09,10.1,436608.0,9.6593,9.6593,9.6497,9.6593,436608.0
2017-10-13 15:40:00,10.1,10.1,10.07,10.08,631548.0,9.6593,9.6593,9.6306,9.6401,631548.0
2017-10-13 15:50:00,10.08,10.08,10.06,10.08,1274952.0,9.6401,9.6401,9.621,9.6401,1274952.0
2017-10-16 09:30:00,10.16,10.19,10.15,10.17,3481320.0,9.7166,9.7453,9.7071,9.7262,3481320.0
2017-10-16 09:40:00,10.17,10.2,10.17,10.19,2270328.0,9.7262,9.7549,9.7262,9.7453,2270328.0
2017-10-16 09:50:00,10.19,10.19,10.17,10.18,1162332.0,9.7453,9.7453,9.7262,9.7358,1162332.0
2017-10-16 10:00:00,10.18,10.19,10.17,10.17,1315296.0,9.7358,9.7453,9.7262,9.7262,1315296.0
2017-10-16 10:10:00,10.17,10.17,10.13,10.14,1088532.0,9.7262,9.7262,9.688,9.6975,1088532.0
2017-10-16 10:20:00,10.14,10.15,10.12,10.15,1134960.0,9.6975,9.7071,9.6784,9.7071,1134960.0
2017-10-16 10:30:00,10.15,10.16,10.13,10.14,991248.0,9.7071,9.7166,9.688,9.6975,991248.0
2017-10-16 10:40:00,10.13,10.16,10.13,10.15,489240.0,9.688,9.7166,9.688,9.7071,489240.0
2017-10-16 10:50:00,10.15,10.16,10.14,10.15,581748.0,9.7071,9.7166,9.6975,9.7071,581748.0
2017-10-16 11:00:00,10.16,10.17,10.14,10.15,480360.0,9.7166,9.7262,9.6975,9.7071,480360.0
2017-10-16 11:10:00,10.15,10.15,10.13,10.15,1474752.0,9.7071,9.7071,9.688,9.7071,1474752.0
2017-10-16 11:20:00,10.16,10.17,10.15,10.16,455748.0,9.7166,9.7262,9.7071,9.7166,455748.0
2017-10-16 11:30:00,10.16,10.17,10.16,10.17,178452.0,9.7166,9.7262,9.7166,9.7262,178452.0
2017-10-16 11:40:00,10.17,10.17,10.16,10.16,256884.0,9.7262,9.7262,9.7166,9.7166,256884.0
2017-10-16 11:50:00,10.16,10.17,10.16,10.16,209808.0,9.7166,9.7262,9.7166,9.7166,209808.0
2017-10-16 12:00:00,10.16,10.16,10.14,10.15,355224.0,9.7166,9.7166,9.6975,9.7071,355224.0
2017-10-16 12:10:00,10.15,10.15,10.1,10.11,1483716.0,9.7071,9.7071,9.6593,9.6688,1483716.0
2017-10-16 12:20:00,10.11,10.12,10.09,10.12,504348.0,9.6688,9.6784,9.6497,9.6784,504348.0
2017-10-16 12:30:00,10.12,10.13,10.12,10.13,690048.0,9.6784,9.688,9.6784,9.688,690048.0
2017-10-16 12:40:00,10.13,10.14,10.13,10.13,297552.0,9.688,9.6975,9.688,9.688,297552.0
2017-10-16 12:50:00,10.13,10.14,10.13,10.13,147600.0,9.688,9.6975,9.688,9.688,147600.0
2017-10-16 13:00:00,10.13,10.13,10.12,10.13,193800.0,9.688,9.688,9.6784,9.688,193800.0
2017-10-16 13:10:00,10.13,10.14,10.12,10.14,250872.0,9.688,9.6975,9.6784,9.6975,250872.0
2017-10-16 13:20:00,10.14,10.14,10.13,10.14,399384.0,9.6975,9.6975,9.688,9.6975,399384.0
2017-10-16 13:30:00,10.14,10.15,10.14,10.15,451212.0,9.6975,9.7071,9.6975,9.7071,451212.0
2017-10-16 13:40:00,10.15,10.15,10.14,10.15,173232.0,9.7071,9.7071,9.6975,9.7071,173232.0
2017-10-16 13:50:00,10.14,10.15,10.13,10.13,368928.0,9.6975,9.7071,9.688,9.688,368928.0
2017-10-16 14:00:00,10.13,10.15,10.13,10.14,96144.0,9.688,9.7071,9.688,9.6975,96144.0
2017-10-16 14:10:00,10.14,10.15,10.14,10.14,315300.0,9.6975,9.7071,9.6975,9.6975,315300.0
2017-10-16 14:20:00,10.14,10.15,10.14,10.15,618852.0,9.6975,9.7071,9.6975,9.7071,618852.0
2017-10-16 14:30:00,10.15,10.15,10.14,10.15,197640.0,9.7071,9.7071,9.6975,9.7071,197640.0
2017-10-16 14:40:00,10.15,10.15,10.15,10.15,415812.0,9.7071,9.7071,9.7071,9.7071,415812.0
2017-10-16 14:50:00,10.15,10.16,10.15,10.15,266796.0,9.7071,9.7166,9.7071,9.7071,266796.0
2017-10-16 15:00:00,10.15,10.17,10.15,10.16,257988.0,9.7071,9.7262,9.7071,9.7166,257988.0
2017-10-16 15:10:00,10.16,10.17,10.16,10.16,457212.0,9.7166,9.7262,9.7166,9.7166,457212.0
2017-10-16 15:20:00,10.17,10.17,10.16,10.17,342000.0,9.7262,9.7262,9.7166,9.7262,342000.0
2017-10-16 15:30:00,10.17,10.18,10.17,10.18,756192.0,9.7262,9.7358,9.7262,9.7358,756192.0
2017-10-16 15:40:00,10.18,10.19,10.17,10.18,325884.0,9.7358,9.7453,9.7262,9.7358,325884.0
2017-10-16 15:50:00,10.17,10.19,10.17,10.19,1291320.0,9.7262,9.7453,9.7262,9.7453,1291320.0
2017-10-17 09:30:00,10.18,10.18,10.15,10.16,3146040.0,9.7358,9.7358,9.7071,9.7166,3146040.0
2017-10-17 09:40:00,10.16,10.17,10.15,10.16,709236.0,9.7166,9.7262,9.7071,9.7166,709236.0
2017-10-17 09:50:00,10.16,10.17,10.15,10.17,1108560.0,9.7166,9.7262,9.7071,9.7262,1108560.0
2017-10-17 10:00:00,10.17,10.19,10.16,10.19,1131876.0,9.7262,9.7453,9.7166,9.7453,1131876.0
2017-10-17 10:10:00,10.19,10.19,10.16,10.16,825888.0,9.7453,9.7453,9.7166,9.7166,825888.0
2017-10-17 10:20:00,10.16,10.17,10.13,10.14,1035132.0,9.7166,9.7262,9.688,9.6975,1035132.0
2017-10-17 10:30:00,10.14,10.16,10.14,10.16,572256.0,9.6975,9.7166,9.6975,9.7166,572256.0
2017-10-17 10:40:00,10.16,10.16,10.13,10.16,1706784.0,9.7166,9.7166,9.688,9.7166,1706784.0
2017-10-17 10:50:00,10.16,10.18,10.16,10.17,848544.0,9.7166,9.7358,9.7166,9.7262,848544.0
2017-10-17 11:00:00,10.18,10.2,10.17,10.19,1456644.0,9.7358,9.7549,9.7262,9.7453,1456644.0
2017-10-17 11:10:00,10.19,10.21,10.19,10.21,833628.0,9.7453,9.7645,9.7453,9.7645,833628.0
2017-10-17 11:20:00,10.2,10.21,10.19,10.19,554304.0,9.7549,9.7645,9.7453,9.7453,554304.0
2017-10-17 11:30:00,10.19,10.19,10.17,10.19,884628.0,9.7453,9.7453,9.7262,9.7453,884628.0
2017-10-17 11:40:00,10.19,10.19,10.17,10.17,747468.0,9.7453,9.7453,9.7262,9.7262,747468.0
2017-10-17 11:50:00,10.17,10.17,10.16,10.17,565704.0,9.7262,9.7262,9.7166,9.7262,565704.0
2017-10-17 12:00:00,10.17,10.17,10.16,10.17,303240.0,9.7262,9.7262,9.7166,9.7262,303240.0
2017-10-17 12:10:00,10.17,10.18,10.17,10.18,240252.0,9.7262,9.7358,9.7262,9.7358,240252.0
2017-10-17 12:20:00,10.18,10.18,10.17,10.17,224484.0,9.7358,9.7358,9.7262,9.7262,224484.0
2017-10-17 12:30:00,10.18,10.18,10.17,10.18,591456.0,9.7358,9.7358,9.7262,9.7358,591456.0
2017-10-17 12:40:00,10.18,10.18,10.18,10.18,61548.0,9.7358,9.7358,9.7358,9.7358,61548.0
2017-10-17 12:50:00,10.18,10.18,10.17,10.17,345396.0,9.7358,9.7358,9.7262,9.7262,345396.0
2017-10-17 13:00:00,10.17,10.19,10.17,10.18,803700.0,9.7262,9.7453,9.7262,9.7358,803700.0
2017-10-17 13:10:00,10.18,10.19,10.18,10.19,304632.0,9.7358,9.7453,9.7358,9.7453,304632.0
2017-10-17 13:20:00,10.19,10.19,10.17,10.17,300228.0,9.7453,9.7453,9.7262,9.7262,300228.0
2017-10-17 13:30:00,10.17,10.18,10.16,10.18,1184220.0,9.7262,9.7358,9.7166,9.7358,1184220.0
2017-10-17 13:40:00,10.18,10.18,10.17,10.18,225288.0,9.7358,9.7358,9.7262,9.7358,225288.0
2017-10-17 13:50:00,10.17,10.18,10.17,10.17,390804.0,9.7262,9.7358,9.7262,9.7262,390804.0
2017-10-17 14:00:00,10.17,10.19,10.17,10.18,504780.0,9.7262,9.7453,9.7262,9.7358,504780.0
2017-10-17 14:10:00,10.18,10.19,10.18,10.19,194040.0,9.7358,9.7453,9.7358,9.7453,194040.0
2017-10-17 14:20:00,10.19,10.19,10.18,10.19,437088.0,9.7453,9.7453,9.7358,9.7453,437088.0
2017-10-17 14:30:00,10.19,10.19,10.18,10.19,293448.0,9.7453,9.7453,9.7358,9.7453,293448.0
2017-10-17 14:40:00,10.19,10.2,10.19,10.2,291612.0,9.7453,9.7549,9.7453,9.7549,291612.0
2017-10-17 14:50:00,10.2,10.2,10.19,10.2,224292.0,9.7549,9.7549,9.7453,9.7549,224292.0
2017-10-17 15:00:00,10.2,10.2,10.2,10.2,272976.0,9.7549,9.7549,9.7549,9.7549,272976.0
2017-10-17 15:10:00,10.2,10.21,10.19,10.19,688728.0,9.7549,9.7645,9.7453,9.7453,688728.0
2017-10-17 15:20:00,10.19,10.2,10.19,10.2,309240.0,9.7453,9.7549,9.7453,9.7549,309240.0
2017-10-17 15:30:00,10.2,10.22,10.2,10.22,1673388.0,9.7549,9.774,9.7549,9.774,1673388.0
2017-10-17 15:40:00,10.22,10.22,10.21,10.21,647148.0,9.774,9.774,9.7645,9.7645,647148.0
2017-10-17 15:50:00,10.22,10.23,10.22,10.22,1581840.0,9.774,9.7836,9.774,9.774,1581840.0
2017-10-18 09:30:00,10.25,10.26,10.23,10.23,2551056.0,9.8027,9.8123,9.7836,9.7836,2551056.0
2017-10-18 09:40:00,10.23,10.23,10.17,10.17,2911908.0,9.7836,9.7836,9.7262,9.7262,2911908.0
2017-10-18 09:50:00,10.17,10.2,10.17,10.18,2341956.0,9.7262,9.7549,9.7262,9.7358,2341956.0
2017-10-18 10:00:00,10.19,10.2,10.16,10.16,1676484.0,9.7453,9.7549,9.7166,9.7166,1676484.0
2017-10-18 10:10:00,10.17,10.18,10.14,10.17,1546944.0,9.7262,9.7358,9.6975,9.7262,1546944.0
2017-10-18 10:20:00,10.17,10.2,10.17,10.19,1095900.0,9.7262,9.7549,9.7262,9.7453,1095900.0
2017-10-18 10:30:00,10.19,10.21,10.19,10.21,683292.0,9.7453,9.7645,9.7453,9.7645,683292.0
2017-10-18 10:40:00,10.21,10.23,10.2,10.21,664608.0,9.7645,9.7836,9.7549,9.7645,664608.0
2017-10-18 10:50:00,10.21,10.22,10.21,10.21,529944.0,9.7645,9.774,9.7645,9.7645,529944.0
2017-10-18 11:00:00,10.21,10.21,10.2,10.21,282924.0,9.7645,9.7645,9.7549,9.7645,282924.0
2017-10-18 11:10:00,10.2,10.21,10.19,10.2,426900.0,9.7549,9.7645,9.7453,9.7549,426900.0
2017-10-18 11:20:00,10.2,10.2,10.17,10.2,626076.0,9.7549,9.7549,9.7262,9.7549,626076.0
2017-10-18 11:30:00,10.2,10.2,10.19,10.2,536244.0,9.7549,9.7549,9.7453,9.7549,536244.0
2017-10-18 11:40:00,10.2,10.2,10.19,10.2,317676.0,9.7549,9.7549,9.7453,9.7549,317676.0
2017-10-18 11:50:00,10.2,10.2,10.18,10.19,345432.0,9.7549,9.7549,9.7358,9.7453,345432.0
2017-10-18 12:00:00,10.18,10.22,10.18,10.21,409704.0,9.7358,9.774,9.7358,9.7645,409704.0
2017-10-18 12:10:00,10.21,10.22,10.21,10.21,186804.0,9.7645,9.774,9.7645,9.7645,186804.0
2017-10-18 12:20:00,10.22,10.23,10.22,10.23,799596.0,9.774,9.7836,9.774,9.7836,799596.0
2017-10-18 12:30:00,10.23,10.24,10.23,10.23,541872.0,9.7836,9.7932,9.7836,9.7836,541872.0
2017-10-18 12:40:00,10.23,10.24,10.23,10.24,333324.0,9.7836,9.7932,9.7836,9.7932,333324.0
2017-10-18 12:50:00,10.24,10.24,10.22,10.23,402696.0,9.7932,9.7932,9.774,9.7836,402696.0
2017-10-18 13:00:00,10.23,10.24,10.22,10.23,163068.0,9.7836,9.7932,9.774,9.7836,163068.0
2017-10-18 13:10:00,10.23,10.23,10.22,10.23,353340.0,9.7836,9.7836,9.774,9.7836,353340.0
2017-10-18 13:20:00,10.23,10.23,10.22,10.22,139776.0,9.7836,9.7836,9.774,9.774,139776.0
2017-10-18 13:30:00,10.22,10.23,10.22,10.23,237408.0,9.774,9.7836,9.774,9.7836,237408.0
2017-10-18 13:40:00,10.23,10.24,10.23,10.24,303888.0,9.7836,9.7932,9.7836,9.7932,303888.0
2017-10-18 13:50:00,10.24,10.24,10.23,10.23,256812.0,9.7932,9.7932,9.7836,9.7836,256812.0
2017-10-18 14:00:00,10.24,10.24,10.23,10.23,209724.0,9.7932,9.7932,9.7836,9.7836,209724.0
2017-10-18 14:10:00,10.23,10.24,10.23,10.23,200640.0,9.7836,9.7932,9.7836,9.7836,200640.0
2017-10-18 14:20:00,10.23,10.23,10.22,10.22,252096.0,9.7836,9.7836,9.774,9.774,252096.0
2017-10-18 14:30:00,10.22,10.23,10.22,10.23,222180.0,9.774,9.7836,9.774,9.7836,222180.0
2017-10-18 14:40:00,10.23,10.23,10.22,10.22,199560.0,9.7836,9.7836,9.774,9.774,199560.0
2017-10-18 14:50:00,10.22,10.22,10.21,10.22,620916.0,9.774,9.774,9.7645,9.774,620916.0
2017-10-18 15:00:00,10.22,10.24,10.22,10.22,960060.0,9.774,9.7932,9.774,9.774,960060.0
2017-10-18 15:10:00,10.22,10.23,10.22,10.23,227940.0,9.774,9.7836,9.774,9.7836,227940.0
2017-10-18 15:20:00,10.23,10.24,10.22,10.22,310992.0,9.7836,9.7932,9.774,9.774,310992.0
2017-10-18 15:30:00,10.23,10.23,10.21,10.22,595104.0,9.7836,9.7836,9.7645,9.774,595104.0
2017-10-18 15:40:00,10.22,10.22,10.2,10.2,515616.0,9.774,9.774,9.7549,9.7549,515616.0
2017-10-18 15:50:00,10.2,10.2,10.17,10.19,1694280.0,9.7549,9.7549,9.7262,9.7453,1694280.0
2017-10-19 09:30:00,10.01,10.06,9.98,9.99,4640628.0,9.5732,9.621,9.5445,9.5541,4640628.0
2017-10-19 09:40:00,9.99,9.99,9.91,9.92,4062420.0,9.5541,9.5541,9.4776,9.4871,4062420.0
2017-10-19 09:50:00,9.92,9.92,9.87,9.92,2589660.0,9.4871,9.4871,9.4393,9.4871,2589660.0
2017-10-19 10:00:00,9.91,9.92,9.86,9.89,2265696.0,9.4776,9.4871,9.4297,9.4584,2265696.0
2017-10-19 10:10:00,9.9,9.97,9.87,9.96,2482584.0,9.468,9.5349,9.4393,9.5254,2482584.0
2017-10-19 10:20:00,9.96,9.98,9.94,9.96,1349160.0,9.5254,9.5445,9.5062,9.5254,1349160.0
2017-10-19 10:30:00,9.96,9.96,9.92,9.95,1071936.0,9.5254,9.5254,9.4871,9.5158,1071936.0
2017-10-19 10:40:00,9.94,9.98,9.94,9.98,898620.0,9.5062,9.5445,9.5062,9.5445,898620.0
2017-10-19 10:50:00,9.98,10.01,9.98,10.01,1562388.0,9.5445,9.5732,9.5445,9.5732,1562388.0
2017-10-19 11:00:00,10.01,10.02,10.0,10.01,1164444.0,9.5732,9.5828,9.5636,9.5732,1164444.0
2017-10-19 11:10:00,10.0,10.02,10.0,10.01,414180.0,9.5636,9.5828,9.5636,9.5732,414180.0
2017-10-19 11:20:00,10.02,10.02,10.0,10.0,490092.0,9.5828,9.5828,9.5636,9.5636,490092.0
2017-10-19 11:30:00,10.0,10.04,10.0,10.02,1023912.0,9.5636,9.6019,9.5636,9.5828,1023912.0
2017-10-19 11:40:00,10.02,10.02,9.99,9.99,291360.0,9.5828,9.5828,9.5541,9.5541,291360.0
2017-10-19 11:50:00,9.99,9.99,9.96,9.97,256836.0,9.5541,9.5541,9.5254,9.5349,256836.0
2017-10-19 12:00:00,9.97,9.98,9.95,9.97,540960.0,9.5349,9.5445,9.5158,9.5349,540960.0
2017-10-19 12:10:00,9.97,9.99,9.96,9.98,512760.0,9.5349,9.5541,9.5254,9.5445,512760.0
2017-10-19 12:20:00,9.98,9.99,9.98,9.98,300588.0,9.5445,9.5541,9.5445,9.5445,300588.0
2017-10-19 12:30:00,9.99,9.99,9.96,9.96,252312.0,9.5541,9.5541,9.5254,9.5254,252312.0
2017-10-19 12:40:00,9.96,9.97,9.96,9.96,370368.0,9.5254,9.5349,9.5254,9.5254,370368.0
2017-10-19 12:50:00,9.96,9.99,9.96,9.98,326220.0,9.5254,9.5541,9.5254,9.5445,326220.0
2017-10-19 13:00:00,9.98,10.0,9.98,10.0,292944.0,9.5445,9.5636,9.5445,9.5636,292944.0
2017-10-19 13:10:00,10.0,10.01,9.99,10.0,106236.0,9.5636,9.5732,9.5541,9.5636,106236.0
2017-10-19 13:20:00,9.99,10.02,9.99,10.01,611208.0,9.5541,9.5828,9.5541,9.5732,611208.0
2017-10-19 13:30:00,10.01,10.02,10.0,10.01,203100.0,9.5732,9.5828,9.5636,9.5732,203100.0
2017-10-19 13:40:00,10.01,10.03,10.01,10.02,384804.0,9.5732,9.5923,9.5732,9.5828,384804.0
2017-10-19 13:50:00,10.02,10.02,10.01,10.01,313800.0,9.5828,9.5828,9.5732,9.5732,313800.0
2017-10-19 14:00:00,10.01,10.01,9.99,10.0,223356.0,9.5732,9.5732,9.5541,9.5636,223356.0
2017-10-19 14:10:00,10.0,10.01,10.0,10.0,168636.0,9.5636,9.5732,9.5636,9.5636,168636.0
2017-10-19 14:20:00,10.0,10.0,9.99,9.99,327144.0,9.5636,9.5636,9.5541,9.5541,327144.0
2017-10-19 14:30:00,9.99,10.03,9.99,10.02,514068.0,9.5541,9.5923,9.5541,9.5828,514068.0
2017-10-19 14:40:00,10.02,10.04,10.02,10.03,764400.0,9.5828,9.6019,9.5828,9.5923,764400.0
2017-10-19 14:50:00,10.03,10.04,10.02,10.03,597888.0,9.5923,9.6019,9.5828,9.5923,597888.0
2017-10-19 15:00:00,10.03,10.04,10.03,10.03,421968.0,9.5923,9.6019,9.5923,9.5923,421968.0
2017-10-19 15:10:00,10.03,10.06,10.03,10.06,1286964.0,9.5923,9.621,9.5923,9.621,1286964.0
2017-10-19 15:20:00,10.06,10.06,10.04,10.05,281016.0,9.621,9.621,9.6019,9.6114,281016.0
2017-10-19 15:30:00,10.05,10.05,10.03,10.04,366456.0,9.6114,9.6114,9.5923,9.6019,366456.0
2017-10-19 15:40:00,10.04,10.05,10.02,10.05,507828.0,9.6019,9.6114,9.5828,9.6114,507828.0
2017-10-19 15:50:00,10.05,10.08,10.05,10.08,1987680.0,9.6114,9.6401,9.6114,9.6401,1987680.0
2017-10-20 09:30:00,10.2,10.21,10.16,10.17,3460164.0,9.7549,9.7645,9.7166,9.7262,3460164.0
2017-10-20 09:40:00,10.17,10.2,10.17,10.19,1844616.0,9.7262,9.7549,9.7262,9.7453,1844616.0
2017-10-20 09:50:00,10.2,10.2,10.18,10.18,1190004.0,9.7549,9.7549,9.7358,9.7358,1190004.0
2017-10-20 10:00:00,10.18,10.22,10.18,10.21,1606992.0,9.7358,9.774,9.7358,9.7645,1606992.0
2017-10-20 10:10:00,10.21,10.22,10.21,10.21,829560.0,9.7645,9.774,9.7645,9.7645,829560.0
2017-10-20 10:20:00,10.21,10.21,10.16,10.18,1264044.0,9.7645,9.7645,9.7166,9.7358,1264044.0
2017-10-20 10:30:00,10.18,10.19,10.16,10.16,811872.0,9.7358,9.7453,9.7166,9.7166,811872.0
2017-10-20 10:40:00,10.16,10.16,10.13,10.13,1062696.0,9.7166,9.7166,9.688,9.688,1062696.0
2017-10-20 10:50:00,10.13,10.15,10.13,10.13,486876.0,9.688,9.7071,9.688,9.688,486876.0
2017-10-20 11:00:00,10.13,10.16,10.13,10.15,599964.0,9.688,9.7166,9.688,9.7071,599964.0
2017-10-20 11:10:00,10.15,10.15,10.13,10.14,500400.0,9.7071,9.7071,9.688,9.6975,500400.0
2017-10-20 11:20:00,10.14,10.16,10.14,10.15,612384.0,9.6975,9.7166,9.6975,9.7071,612384.0
2017-10-20 11:30:00,10.15,10.17,10.15,10.17,944784.0,9.7071,9.7262,9.7071,9.7262,944784.0
2017-10-20 11:40:00,10.17,10.18,10.17,10.17,554316.0,9.7262,9.7358,9.7262,9.7262,554316.0
2017-10-20 11:50:00,10.17,10.17,10.16,10.17,549996.0,9.7262,9.7262,9.7166,9.7262,549996.0
2017-10-20 12:00:00,10.17,10.17,10.16,10.17,457884.0,9.7262,9.7262,9.7166,9.7262,457884.0
2017-10-20 12:10:00,10.17,10.18,10.17,10.17,547392.0,9.7262,9.7358,9.7262,9.7262,547392.0
2017-10-20 12:20:00,10.17,10.19,10.17,10.19,343560.0,9.7262,9.7453,9.7262,9.7453,343560.0
2017-10-20 12:30:00,10.19,10.2,10.17,10.18,553008.0,9.7453,9.7549,9.7262,9.7358,553008.0
2017-10-20 12:40:00,10.18,10.18,10.18,10.18,82164.0,9.7358,9.7358,9.7358,9.7358,82164.0
2017-10-20 12:50:00,10.18,10.19,10.18,10.19,582648.0,9.7358,9.7453,9.7358,9.7453,582648.0
2017-10-20 13:00:00,10.19,10.2,10.19,10.19,651624.0,9.7453,9.7549,9.7453,9.7453,651624.0
2017-10-20 13:10:00,10.19,10.2,10.19,10.2,821244.0,9.7453,9.7549,9.7453,9.7549,821244.0
2017-10-20 13:20:00,10.2,10.2,10.19,10.2,399840.0,9.7549,9.7549,9.7453,9.7549,399840.0
2017-10-20 13:30:00,10.2,10.21,10.2,10.2,467592.0,9.7549,9.7645,9.7549,9.7549,467592.0
2017-10-20 13:40:00,10.21,10.21,10.2,10.2,347244.0,9.7645,9.7645,9.7549,9.7549,347244.0
2017-10-20 13:50:00,10.2,10.2,10.19,10.19,359592.0,9.7549,9.7549,9.7453,9.7453,359592.0
2017-10-20 14:00:00,10.2,10.2,10.2,10.2,207084.0,9.7549,9.7549,9.7549,9.7549,207084.0
2017-10-20 14:10:00,10.2,10.21,10.19,10.2,254784.0,9.7549,9.7645,9.7453,9.7549,254784.0
2017-10-20 14:20:00,10.2,10.21,10.2,10.2,555648.0,9.7549,9.7645,9.7549,9.7549,555648.0
2017-10-20 14:30:00,10.2,10.21,10.19,10.2,355584.0,9.7549,9.7645,9.7453,9.7549,355584.0
2017-10-20 14:40:00,10.2,10.2,10.18,10.18,527412.0,9.7549,9.7549,9.7358,9.7358,527412.0
2017-10-20 14:50:00,10.18,10.19,10.17,10.17,452520.0,9.7358,9.7453,9.7262,9.7262,452520.0
2017-10-20 15:00:00,10.17,10.17,10.16,10.17,596928.0,9.7262,9.7262,9.7166,9.7262,596928.0
2017-10-20 15:10:00,10.17,10.18,10.17,10.17,672900.0,9.7262,9.7358,9.7262,9.7262,672900.0
2017-10-20 15:20:00,10.17,10.17,10.14,10.14,470748.0,9.7262,9.7262,9.6975,9.6975,470748.0
2017-10-20 15:30:00,10.15,10.16,10.14,10.15,835512.0,9.7071,9.7166,9.6975,9.7071,835512.0
2017-10-20 15:40:00,10.15,10.15,10.12,10.13,1156356.0,9.7071,9.7071,9.6784,9.688,1156356.0
2017-10-20 15:50:00,10.13,10.15,10.12,10.15,2180580.0,9.688,9.7071,9.6784,9.7071,2180580.0
2017-10-23 09:30:00,10.21,10.21,10.17,10.18,1670472.0,9.7645,9.7645,9.7262,9.7358,1670472.0
2017-10-23 09:40:00,10.18,10.19,10.14,10.15,1264512.0,9.7358,9.7453,9.6975,9.7071,1264512.0
2017-10-23 09:50:00,10.15,10.15,10.13,10.14,823164.0,9.7071,9.7071,9.688,9.6975,823164.0
2017-10-23 10:00:00,10.14,10.15,10.08,10.09,1300980.0,9.6975,9.7071,9.6401,9.6497,1300980.0
2017-10-23 10:10:00,10.09,10.11,10.06,10.09,1817460.0,9.6497,9.6688,9.621,9.6497,1817460.0
2017-10-23 10:20:00,10.09,10.1,10.06,10.08,1023936.0,9.6497,9.6593,9.621,9.6401,1023936.0
2017-10-23 10:30:00,10.09,10.1,10.07,10.1,845436.0,9.6497,9.6593,9.6306,9.6593,845436.0
2017-10-23 10:40:00,10.1,10.1,10.04,10.05,820560.0,9.6593,9.6593,9.6019,9.6114,820560.0
2017-10-23 10:50:00,10.06,10.08,10.05,10.06,594204.0,9.621,9.6401,9.6114,9.621,594204.0
2017-10-23 11:00:00,10.07,10.09,10.07,10.08,410436.0,9.6306,9.6497,9.6306,9.6401,410436.0
2017-10-23 11:10:00,10.08,10.09,10.07,10.08,331116.0,9.6401,9.6497,9.6306,9.6401,331116.0
2017-10-23 11:20:00,10.07,10.09,10.07,10.08,247356.0,9.6306,9.6497,9.6306,9.6401,247356.0
2017-10-23 11:30:00,10.08,10.09,10.05,10.05,762756.0,9.6401,9.6497,9.6114,9.6114,762756.0
2017-10-23 11:40:00,10.05,10.06,10.04,10.06,645228.0,9.6114,9.621,9.6019,9.621,645228.0
2017-10-23 11:50:00,10.06,10.08,10.06,10.07,148560.0,9.621,9.6401,9.621,9.6306,148560.0
2017-10-23 12:00:00,10.08,10.09,10.07,10.08,472500.0,9.6401,9.6497,9.6306,9.6401,472500.0
2017-10-23 12:10:00,10.08,10.1,10.08,10.1,402540.0,9.6401,9.6593,9.6401,9.6593,402540.0
2017-10-23 12:20:00,10.1,10.12,10.09,10.11,416316.0,9.6593,9.6784,9.6497,9.6688,416316.0
2017-10-23 12:30:00,10.12,10.12,10.1,10.1,253920.0,9.6784,9.6784,9.6593,9.6593,253920.0
2017-10-23 12:40:00,10.1,10.12,10.1,10.11,350880.0,9.6593,9.6784,9.6593,9.6688,350880.0
2017-10-23 12:50:00,10.11,10.13,10.1,10.13,303132.0,9.6688,9.688,9.6593,9.688,303132.0
2017-10-23 13:00:00,10.13,10.13,10.12,10.12,147948.0,9.688,9.688,9.6784,9.6784,147948.0
2017-10-23 13:10:00,10.12,10.12,10.1,10.11,458652.0,9.6784,9.6784,9.6593,9.6688,458652.0
2017-10-23 13:20:00,10.11,10.11,10.1,10.1,84192.0,9.6688,9.6688,9.6593,9.6593,84192.0
2017-10-23 13:30:00,10.11,10.11,10.06,10.07,600108.0,9.6688,9.6688,9.621,9.6306,600108.0
2017-10-23 13:40:00,10.07,10.08,10.07,10.08,428064.0,9.6306,9.6401,9.6306,9.6401,428064.0
2017-10-23 13:50:00,10.08,10.09,10.07,10.07,145536.0,9.6401,9.6497,9.6306,9.6306,145536.0
2017-10-23 14:00:00,10.08,10.09,10.07,10.09,189132.0,9.6401,9.6497,9.6306,9.6497,189132.0
2017-10-23 14:10:00,10.09,10.09,10.05,10.05,721620.0,9.6497,9.6497,9.6114,9.6114,721620.0
2017-10-23 14:20:00,10.05,10.06,10.03,10.05,798252.0,9.6114,9.621,9.5923,9.6114,798252.0
2017-10-23 14:30:00,10.05,10.06,10.05,10.05,243468.0,9.6114,9.621,9.6114,9.6114,243468.0
2017-10-23 14:40:00,10.05,10.07,10.04,10.04,338136.0,9.6114,9.6306,9.6019,9.6019,338136.0
2017-10-23 14:50:00,10.04,10.06,10.03,10.05,293808.0,9.6019,9.621,9.5923,9.6114,293808.0
2017-10-23 15:00:00,10.05,10.05,10.01,10.02,581100.0,9.6114,9.6114,9.5732,9.5828,581100.0
2017-10-23 15:10:00,10.02,10.02,9.99,9.99,1008012.0,9.5828,9.5828,9.5541,9.5541,1008012.0
2017-10-23 15:20:00,9.99,10.0,9.96,9.97,1519092.0,9.5541,9.5636,9.5254,9.5349,1519092.0
2017-10-23 15:30:00,9.98,9.99,9.92,9.93,1934292.0,9.5445,9.5541,9.4871,9.4967,1934292.0
2017-10-23 15:40:00,9.93,9.97,9.92,9.96,1195080.0,9.4967,9.5349,9.4871,9.5254,1195080.0
2017-10-23 15:50:00,9.96,9.96,9.91,9.95,2388012.0,9.5254,9.5254,9.4776,9.5158,2388012.0
2017-10-24 09:30:00,10.01,10.01,9.94,9.95,2873808.0,9.5732,9.5732,9.5062,9.5158,2873808.0
2017-10-24 09:40:00,9.94,9.96,9.89,9.91,2230092.0,9.5062,9.5254,9.4584,9.4776,2230092.0
2017-10-24 09:50:00,9.92,9.95,9.9,9.92,1120068.0,9.4871,9.5158,9.468,9.4871,1120068.0
2017-10-24 10:00:00,9.91,9.98,9.91,9.97,1528656.0,9.4776,9.5445,9.4776,9.5349,1528656.0
2017-10-24 10:10:00,9.97,9.98,9.96,9.98,973632.0,9.5349,9.5445,9.5254,9.5445,973632.0
2017-10-24 10:20:00,9.98,9.99,9.97,9.99,1427592.0,9.5445,9.5541,9.5349,9.5541,1427592.0
2017-10-24 10:30:00,9.99,10.0,9.98,10.0,1433784.0,9.5541,9.5636,9.5445,9.5636,1433784.0
2017-10-24 10:40:00,10.0,10.02,9.99,9.99,1244004.0,9.5636,9.5828,9.5541,9.5541,1244004.0
2017-10-24 10:50:00,9.99,10.01,9.99,10.0,614328.0,9.5541,9.5732,9.5541,9.5636,614328.0
2017-10-24 11:00:00,10.0,10.04,10.0,10.03,1646292.0,9.5636,9.6019,9.5636,9.5923,1646292.0
2017-10-24 11:10:00,10.03,10.04,10.02,10.02,555792.0,9.5923,9.6019,9.5828,9.5828,555792.0
2017-10-24 11:20:00,10.02,10.03,10.02,10.03,373416.0,9.5828,9.5923,9.5828,9.5923,373416.0
2017-10-24 11:30:00,10.03,10.04,10.02,10.02,175452.0,9.5923,9.6019,9.5828,9.5828,175452.0
2017-10-24 11:40:00,10.03,10.05,10.03,10.04,610956.0,9.5923,9.6114,9.5923,9.6019,610956.0
2017-10-24 11:50:00,10.04,10.04,10.03,10.03,466104.0,9.6019,9.6019,9.5923,9.5923,466104.0
2017-10-24 12:00:00,10.03,10.04,10.02,10.02,269436.0,9.5923,9.6019,9.5828,9.5828,269436.0
2017-10-24 12:10:00,10.02,10.03,10.02,10.02,223680.0,9.5828,9.5923,9.5828,9.5828,223680.0
2017-10-24 12:20:00,10.02,10.03,10.02,10.03,211164.0,9.5828,9.5923,9.5828,9.5923,211164.0
2017-10-24 12:30:00,10.03,10.03,10.02,10.02,182952.0,9.5923,9.5923,9.5828,9.5828,182952.0
2017-10-24 12:40:00,10.02,10.03,10.02,10.03,256368.0,9.5828,9.5923,9.5828,9.5923,256368.0
2017-10-24 12:50:00,10.03,10.04,10.01,10.01,251352.0,9.5923,9.6019,9.5732,9.5732,251352.0
2017-10-24 13:00:00,10.01,10.02,10.0,10.01,276672.0,9.5732,9.5828,9.5636,9.5732,276672.0
2017-10-24 13:10:00,10.0,10.02,10.0,10.02,236316.0,9.5636,9.5828,9.5636,9.5828,236316.0
2017-10-24 13:20:00,10.02,10.03,10.02,10.03,173724.0,9.5828,9.5923,9.5828,9.5923,173724.0
2017-10-24 13:30:00,10.03,10.06,10.02,10.06,624348.0,9.5923,9.621,9.5828,9.621,624348.0
2017-10-24 13:40:00,10.06,10.06,10.05,10.05,310728.0,9.621,9.621,9.6114,9.6114,310728.0
2017-10-24 13:50:00,10.05,10.05,10.04,10.04,184260.0,9.6114,9.6114,9.6019,9.6019,184260.0
2017-10-24 14:00:00,10.04,10.05,10.04,10.04,107520.0,9.6019,9.6114,9.6019,9.6019,107520.0
2017-10-24 14:10:00,10.04,10.06,10.04,10.05,239424.0,9.6019,9.621,9.6019,9.6114,239424.0
2017-10-24 14:20:00,10.05,10.06,10.05,10.05,267504.0,9.6114,9.621,9.6114,9.6114,267504.0
2017-10-24 14:30:00,10.05,10.06,10.04,10.04,402540.0,9.6114,9.621,9.6019,9.6019,402540.0
2017-10-24 14:40:00,10.04,10.04,10.03,10.04,194388.0,9.6019,9.6019,9.5923,9.6019,194388.0
2017-10-24 14:50:00,10.04,10.04,10.01,10.01,442632.0,9.6019,9.6019,9.5732,9.5732,442632.0
2017-10-24 15:00:00,10.02,10.03,9.97,9.99,1248792.0,9.5828,9.5923,9.5349,9.5541,1248792.0
2017-10-24 15:10:00,9.99,10.01,9.98,10.0,584196.0,9.5541,9.5732,9.5445,9.5636,584196.0
2017-10-24 15:20:00,10.0,10.01,9.99,9.99,448536.0,9.5636,9.5732,9.5541,9.5541,448536.0
2017-10-24 15:30:00,9.99,10.02,9.99,10.0,315756.0,9.5541,9.5828,9.5541,9.5636,315756.0
2017-10-24 15:40:00,10.01,10.01,9.98,9.98,646176.0,9.5732,9.5732,9.5445,9.5445,646176.0
2017-10-24 15:50:00,9.98,10.01,9.97,10.01,1014144.0,9.5445,9.5732,9.5349,9.5732,1014144.0
2017-10-25 09:30:00,9.94,10.01,9.94,10.01,2058648.0,9.5062,9.5732,9.5062,9.5732,2058648.0
2017-10-25 09:40:00,10.01,10.04,9.99,9.99,1830408.0,9.5732,9.6019,9.5541,9.5541,1830408.0
2017-10-25 09:50:00,10.0,10.0,9.92,9.94,1851828.0,9.5636,9.5636,9.4871,9.5062,1851828.0
2017-10-25 10:00:00,9.94,9.99,9.94,9.98,1109016.0,9.5062,9.5541,9.5062,9.5445,1109016.0
2017-10-25 10:10:00,9.98,9.98,9.91,9.92,1229964.0,9.5445,9.5445,9.4776,9.4871,1229964.0
2017-10-25 10:20:00,9.93,9.99,9.92,9.98,1272216.0,9.4967,9.5541,9.4871,9.5445,1272216.0
2017-10-25 10:30:00,9.98,9.99,9.95,9.95,442932.0,9.5445,9.5541,9.5158,9.5158,442932.0
2017-10-25 10:40:00,9.95,9.97,9.88,9.92,1763124.0,9.5158,9.5349,9.4489,9.4871,1763124.0
2017-10-25 10:50:00,9.92,9.94,9.91,9.92,478536.0,9.4871,9.5062,9.4776,9.4871,478536.0
2017-10-25 11:00:00,9.92,9.92,9.77,9.78,3216216.0,9.4871,9.4871,9.3437,9.3532,3216216.0
2017-10-25 11:10:00,9.78,9.81,9.69,9.7,3449592.0,9.3532,9.3819,9.2672,9.2767,3449592.0
2017-10-25 11:20:00,9.7,9.76,9.69,9.75,2065116.0,9.2767,9.3341,9.2672,9.3245,2065116.0
2017-10-25 11:30:00,9.76,9.81,9.74,9.8,1710324.0,9.3341,9.3819,9.315,9.3724,1710324.0
2017-10-25 11:40:00,9.8,9.8,9.76,9.77,817956.0,9.3724,9.3724,9.3341,9.3437,817956.0
2017-10-25 11:50:00,9.77,9.78,9.73,9.76,864420.0,9.3437,9.3532,9.3054,9.3341,864420.0
2017-10-25 12:00:00,9.75,9.8,9.73,9.78,669936.0,9.3245,9.3724,9.3054,9.3532,669936.0
2017-10-25 12:10:00,9.77,9.79,9.72,9.73,1105812.0,9.3437,9.3628,9.2958,9.3054,1105812.0
2017-10-25 12:20:00,9.72,9.73,9.67,9.68,2086344.0,9.2958,9.3054,9.248,9.2576,2086344.0
2017-10-25 12:30:00,9.68,9.72,9.66,9.71,1089180.0,9.2576,9.2958,9.2385,9.2863,1089180.0
2017-10-25 12:40:00,9.71,9.77,9.71,9.76,652140.0,9.2863,9.3437,9.2863,9.3341,652140.0
2017-10-25 12:50:00,9.76,9.81,9.76,9.8,562128.0,9.3341,9.3819,9.3341,9.3724,562128.0
2017-10-25 13:00:00,9.8,9.82,9.78,9.8,750432.0,9.3724,9.3915,9.3532,9.3724,750432.0
2017-10-25 13:10:00,9.81,9.84,9.81,9.82,529368.0,9.3819,9.4106,9.3819,9.3915,529368.0
2017-10-25 13:20:00,9.82,9.83,9.79,9.8,469548.0,9.3915,9.401,9.3628,9.3724,469548.0
2017-10-25 13:30:00,9.81,9.84,9.8,9.83,382056.0,9.3819,9.4106,9.3724,9.401,382056.0
2017-10-25 13:40:00,9.84,9.85,9.83,9.84,438624.0,9.4106,9.4202,9.401,9.4106,438624.0
2017-10-25 13:50:00,9.84,9.85,9.83,9.84,200880.0,9.4106,9.4202,9.401,9.4106,200880.0
2017-10-25 14:00:00,9.84,9.87,9.84,9.86,598380.0,9.4106,9.4393,9.4106,9.4297,598380.0
2017-10-25 14:10:00,9.86,9.87,9.85,9.87,660672.0,9.4297,9.4393,9.4202,9.4393,660672.0
2017-10-25 14:20:00,9.86,9.89,9.86,9.87,648288.0,9.4297,9.4584,9.4297,9.4393,648288.0
2017-10-25 14:30:00,9.87,9.87,9.85,9.85,437736.0,9.4393,9.4393,9.4202,9.4202,437736.0
2017-10-25 14:40:00,9.85,9.85,9.82,9.84,387852.0,9.4202,9.4202,9.3915,9.4106,387852.0
2017-10-25 14:50:00,9.84,9.85,9.83,9.85,92352.0,9.4106,9.4202,9.401,9.4202,92352.0
2017-10-25 15:00:00,9.85,9.88,9.83,9.86,588828.0,9.4202,9.4489,9.401,9.4297,588828.0
2017-10-25 15:10:00,9.86,9.88,9.86,9.87,288288.0,9.4297,9.4489,9.4297,9.4393,288288.0
2017-10-25 15:20:00,9.87,9.9,9.87,9.9,613212.0,9.4393,9.468,9.4393,9.468,613212.0
2017-10-25 15:30:00,9.9,9.9,9.88,9.88,358572.0,9.468,9.468,9.4489,9.4489,358572.0
2017-10-25 15:40:00,9.88,9.88,9.83,9.83,452148.0,9.4489,9.4489,9.401,9.401,452148.0
2017-10-25 15:50:00,9.84,9.89,9.83,9.88,1669488.0,9.4106,9.4584,9.401,9.4489,1669488.0
2017-10-26 09:30:00,9.87,9.91,9.83,9.88,2746992.0,9.4393,9.4776,9.401,9.4489,2746992.0
2017-10-26 09:40:00,9.88,9.92,9.87,9.89,1850724.0,9.4489,9.4871,9.4393,9.4584,1850724.0
2017-10-26 09:50:00,9.89,9.91,9.86,9.87,1733088.0,9.4584,9.4776,9.4297,9.4393,1733088.0
2017-10-26 10:00:00,9.87,9.87,9.8,9.8,1689420.0,9.4393,9.4393,9.3724,9.3724,1689420.0
2017-10-26 10:10:00,9.8,9.83,9.78,9.79,1877220.0,9.3724,9.401,9.3532,9.3628,1877220.0
2017-10-26 10:20:00,9.79,9.86,9.79,9.84,1070580.0,9.3628,9.4297,9.3628,9.4106,1070580.0
2017-10-26 10:30:00,9.85,9.92,9.83,9.91,1730472.0,9.4202,9.4871,9.401,9.4776,1730472.0
2017-10-26 10:40:00,9.91,9.92,9.89,9.92,1021812.0,9.4776,9.4871,9.4584,9.4871,1021812.0
2017-10-26 10:50:00,9.92,9.93,9.91,9.91,875712.0,9.4871,9.4967,9.4776,9.4776,875712.0
2017-10-26 11:00:00,9.91,9.94,9.9,9.91,1238052.0,9.4776,9.5062,9.468,9.4776,1238052.0
2017-10-26 11:10:00,9.91,9.92,9.84,9.86,870516.0,9.4776,9.4871,9.4106,9.4297,870516.0
2017-10-26 11:20:00,9.86,9.87,9.85,9.85,546012.0,9.4297,9.4393,9.4202,9.4202,546012.0
2017-10-26 11:30:00,9.85,9.88,9.84,9.86,835500.0,9.4202,9.4489,9.4106,9.4297,835500.0
2017-10-26 11:40:00,9.85,9.86,9.84,9.85,635688.0,9.4202,9.4297,9.4106,9.4202,635688.0
2017-10-26 11:50:00,9.85,9.87,9.84,9.87,332004.0,9.4202,9.4393,9.4106,9.4393,332004.0
2017-10-26 12:00:00,9.87,9.89,9.87,9.89,613728.0,9.4393,9.4584,9.4393,9.4584,613728.0
2017-10-26 12:10:00,9.89,9.89,9.87,9.88,443508.0,9.4584,9.4584,9.4393,9.4489,443508.0
2017-10-26 12:20:00,9.87,9.88,9.85,9.87,204432.0,9.4393,9.4489,9.4202,9.4393,204432.0
2017-10-26 12:30:00,9.87,9.87,9.82,9.84,790572.0,9.4393,9.4393,9.3915,9.4106,790572.0
2017-10-26 12:40:00,9.83,9.85,9.82,9.85,474240.0,9.401,9.4202,9.3915,9.4202,474240.0
2017-10-26 12:50:00,9.85,9.85,9.83,9.83,274584.0,9.4202,9.4202,9.401,9.401,274584.0
2017-10-26 13:00:00,9.83,9.86,9.82,9.86,422940.0,9.401,9.4297,9.3915,9.4297,422940.0
2017-10-26 13:10:00,9.85,9.87,9.85,9.86,425316.0,9.4202,9.4393,9.4202,9.4297,425316.0
2017-10-26 13:20:00,9.87,9.87,9.85,9.85,76680.0,9.4393,9.4393,9.4202,9.4202,76680.0
2017-10-26 13:30:00,9.85,9.86,9.83,9.85,216588.0,9.4202,9.4297,9.401,9.4202,216588.0
2017-10-26 13:40:00,9.85,9.85,9.83,9.83,160740.0,9.4202,9.4202,9.401,9.401,160740.0
2017-10-26 13:50:00,9.83,9.85,9.83,9.85,265008.0,9.401,9.4202,9.401,9.4202,265008.0
2017-10-26 14:00:00,9.85,9.86,9.84,9.86,472008.0,9.4202,9.4297,9.4106,9.4297,472008.0
2017-10-26 14:10:00,9.86,9.88,9.86,9.87,586812.0,9.4297,9.4489,9.4297,9.4393,586812.0
2017-10-26 14:20:00,9.87,9.88,9.86,9.87,328176.0,9.4393,9.4489,9.4297,9.4393,328176.0
2017-10-26 14:30:00,9.87,9.88,9.85,9.85,491112.0,9.4393,9.4489,9.4202,9.4202,491112.0
2017-10-26 14:40:00,9.85,9.87,9.84,9.85,707496.0,9.4202,9.4393,9.4106,9.4202,707496.0
2017-10-26 14:50:00,9.84,9.85,9.84,9.85,204972.0,9.4106,9.4202,9.4106,9.4202,204972.0
2017-10-26 15:00:00,9.85,9.86,9.82,9.83,686748.0,9.4202,9.4297,9.3915,9.401,686748.0
2017-10-26 15:10:00,9.83,9.84,9.81,9.82,360720.0,9.401,9.4106,9.3819,9.3915,360720.0
2017-10-26 15:20:00,9.82,9.83,9.81,9.83,434868.0,9.3915,9.401,9.3819,9.401,434868.0
2017-10-26 15:30:00,9.83,9.83,9.8,9.82,633288.0,9.401,9.401,9.3724,9.3915,633288.0
2017-10-26 15:40:00,9.82,9.84,9.82,9.84,827976.0,9.3915,9.4106,9.3915,9.4106,827976.0
2017-10-26 15:50:00,9.84,9.84,9.79,9.8,1486044.0,9.4106,9.4106,9.3628,9.3724,1486044.0
2017-10-27 09:30:00,10.26,10.27,10.24,10.24,8897676.0,9.8123,9.8218,9.7932,9.7932,8897676.0
2017-10-27 09:40:00,10.24,10.32,10.24,10.3,6533808.0,9.7932,9.8697,9.7932,9.8505,6533808.0
2017-10-27 09:50:00,10.3,10.38,10.3,10.36,4640424.0,9.8505,9.927,9.8505,9.9079,4640424.0
2017-10-27 10:00:00,10.36,10.43,10.35,10.41,3484068.0,9.9079,9.9749,9.8984,9.9557,3484068.0
2017-10-27 10:10:00,10.41,10.49,10.41,10.47,2536428.0,9.9557,10.0322,9.9557,10.0131,2536428.0
2017-10-27 10:20:00,10.47,10.49,10.43,10.43,3618108.0,10.0131,10.0322,9.9749,9.9749,3618108.0
2017-10-27 10:30:00,10.43,10.46,10.42,10.44,1449276.0,9.9749,10.0036,9.9653,9.9844,1449276.0
2017-10-27 10:40:00,10.43,10.45,10.42,10.44,909396.0,9.9749,9.994,9.9653,9.9844,909396.0
2017-10-27 10:50:00,10.43,10.45,10.41,10.42,694680.0,9.9749,9.994,9.9557,9.9653,694680.0
2017-10-27 11:00:00,10.42,10.48,10.42,10.48,1583664.0,9.9653,10.0227,9.9653,10.0227,1583664.0
2017-10-27 11:10:00,10.48,10.49,10.45,10.45,773508.0,10.0227,10.0322,9.994,9.994,773508.0
2017-10-27 11:20:00,10.45,10.52,10.45,10.51,1419096.0,9.994,10.0609,9.994,10.0514,1419096.0
2017-10-27 11:30:00,10.52,10.54,10.51,10.52,1538196.0,10.0609,10.0801,10.0514,10.0609,1538196.0
2017-10-27 11:40:00,10.52,10.58,10.52,10.57,1316304.0,10.0609,10.1183,10.0609,10.1088,1316304.0
2017-10-27 11:50:00,10.57,10.59,10.56,10.57,1043820.0,10.1088,10.1279,10.0992,10.1088,1043820.0
2017-10-27 12:00:00,10.56,10.61,10.56,10.6,1729608.0,10.0992,10.147,10.0992,10.1374,1729608.0
2017-10-27 12:10:00,10.6,10.62,10.58,10.6,1298196.0,10.1374,10.1566,10.1183,10.1374,1298196.0
2017-10-27 12:20:00,10.6,10.62,10.6,10.62,873720.0,10.1374,10.1566,10.1374,10.1566,873720.0
2017-10-27 12:30:00,10.61,10.65,10.61,10.64,951096.0,10.147,10.1853,10.147,10.1757,951096.0
2017-10-27 12:40:00,10.64,10.65,10.63,10.63,775248.0,10.1757,10.1853,10.1661,10.1661,775248.0
2017-10-27 12:50:00,10.64,10.64,10.61,10.61,968760.0,10.1757,10.1757,10.147,10.147,968760.0
2017-10-27 13:00:00,10.61,10.63,10.61,10.61,820812.0,10.147,10.1661,10.147,10.147,820812.0
2017-10-27 13:10:00,10.61,10.62,10.6,10.62,1364976.0,10.147,10.1566,10.1374,10.1566,1364976.0
2017-10-27 13:20:00,10.61,10.62,10.59,10.6,433824.0,10.147,10.1566,10.1279,10.1374,433824.0
2017-10-27 13:30:00,10.6,10.63,10.6,10.63,506148.0,10.1374,10.1661,10.1374,10.1661,506148.0
2017-10-27 13:40:00,10.63,10.64,10.62,10.63,667788.0,10.1661,10.1757,10.1566,10.1661,667788.0
2017-10-27 13:50:00,10.64,10.67,10.64,10.67,1327752.0,10.1757,10.2044,10.1757,10.2044,1327752.0
2017-10-27 14:00:00,10.67,10.69,10.66,10.69,391704.0,10.2044,10.2235,10.1948,10.2235,391704.0
2017-10-27 14:10:00,10.69,10.7,10.67,10.69,973884.0,10.2235,10.2331,10.2044,10.2235,973884.0
2017-10-27 14:20:00,10.69,10.69,10.65,10.65,1033260.0,10.2235,10.2235,10.1853,10.1853,1033260.0
2017-10-27 14:30:00,10.65,10.66,10.63,10.65,912324.0,10.1853,10.1948,10.1661,10.1853,912324.0
2017-10-27 14:40:00,10.65,10.65,10.63,10.63,580572.0,10.1853,10.1853,10.1661,10.1661,580572.0
2017-10-27 14:50:00,10.63,10.66,10.63,10.65,671472.0,10.1661,10.1948,10.1661,10.1853,671472.0
2017-10-27 15:00:00,10.65,10.67,10.64,10.67,872880.0,10.1853,10.2044,10.1757,10.2044,872880.0
2017-10-27 15:10:00,10.67,10.69,10.66,10.69,1107936.0,10.2044,10.2235,10.1948,10.2235,1107936.0
2017-10-27 15:20:00,10.69,10.69,10.68,10.68,568812.0,10.2235,10.2235,10.214,10.214,568812.0
2017-10-27 15:30:00,10.67,10.67,10.66,10.67,1015668.0,10.2044,10.2044,10.1948,10.2044,1015668.0
2017-10-27 15:40:00,10.67,10.69,10.65,10.68,918012.0,10.2044,10.2235,10.1853,10.214,918012.0
2017-10-27 15:50:00,10.69,10.7,10.63,10.63,3308868.0,10.2235,10.2331,10.1661,10.1661,3308868.0
2017-10-30 09:30:00,10.61,10.73,10.61,10.72,4576020.0,10.147,10.2618,10.147,10.2522,4576020.0
2017-10-30 09:40:00,10.72,10.74,10.68,10.72,2830140.0,10.2522,10.2713,10.214,10.2522,2830140.0
2017-10-30 09:50:00,10.72,10.76,10.72,10.75,2042124.0,10.2522,10.2905,10.2522,10.2809,2042124.0
2017-10-30 10:00:00,10.74,10.77,10.73,10.76,1503576.0,10.2713,10.3,10.2618,10.2905,1503576.0
2017-10-30 10:10:00,10.76,10.83,10.75,10.83,3304152.0,10.2905,10.3574,10.2809,10.3574,3304152.0
2017-10-30 10:20:00,10.83,10.84,10.8,10.82,2064660.0,10.3574,10.367,10.3287,10.3478,2064660.0
2017-10-30 10:30:00,10.82,10.84,10.8,10.81,1666224.0,10.3478,10.367,10.3287,10.3383,1666224.0
2017-10-30 10:40:00,10.81,10.81,10.78,10.79,1225404.0,10.3383,10.3383,10.3096,10.3192,1225404.0
2017-10-30 10:50:00,10.79,10.8,10.77,10.79,1274220.0,10.3192,10.3287,10.3,10.3192,1274220.0
2017-10-30 11:00:00,10.79,10.8,10.75,10.75,1109748.0,10.3192,10.3287,10.2809,10.2809,1109748.0
2017-10-30 11:10:00,10.76,10.76,10.73,10.73,968820.0,10.2905,10.2905,10.2618,10.2618,968820.0
2017-10-30 11:20:00,10.73,10.75,10.7,10.71,1018500.0,10.2618,10.2809,10.2331,10.2426,1018500.0
2017-10-30 11:30:00,10.7,10.71,10.66,10.67,1868508.0,10.2331,10.2426,10.1948,10.2044,1868508.0
2017-10-30 11:40:00,10.67,10.72,10.65,10.71,1351920.0,10.2044,10.2522,10.1853,10.2426,1351920.0
2017-10-30 11:50:00,10.71,10.71,10.69,10.71,801360.0,10.2426,10.2426,10.2235,10.2426,801360.0
2017-10-30 12:00:00,10.71,10.71,10.67,10.68,710544.0,10.2426,10.2426,10.2044,10.214,710544.0
2017-10-30 12:10:00,10.68,10.68,10.6,10.6,2026296.0,10.214,10.214,10.1374,10.1374,2026296.0
2017-10-30 12:20:00,10.6,10.64,10.59,10.63,924756.0,10.1374,10.1757,10.1279,10.1661,924756.0
2017-10-30 12:30:00,10.64,10.69,10.63,10.68,773148.0,10.1757,10.2235,10.1661,10.214,773148.0
2017-10-30 12:40:00,10.68,10.69,10.66,10.67,1047132.0,10.214,10.2235,10.1948,10.2044,1047132.0
2017-10-30 12:50:00,10.68,10.69,10.66,10.69,423792.0,10.214,10.2235,10.1948,10.2235,423792.0
2017-10-30 13:00:00,10.68,10.71,10.68,10.71,625992.0,10.214,10.2426,10.214,10.2426,625992.0
2017-10-30 13:10:00,10.71,10.71,10.7,10.71,378816.0,10.2426,10.2426,10.2331,10.2426,378816.0
2017-10-30 13:20:00,10.7,10.71,10.7,10.7,297984.0,10.2331,10.2426,10.2331,10.2331,297984.0
2017-10-30 13:30:00,10.7,10.7,10.67,10.69,401508.0,10.2331,10.2331,10.2044,10.2235,401508.0
2017-10-30 13:40:00,10.69,10.69,10.67,10.67,252168.0,10.2235,10.2235,10.2044,10.2044,252168.0
2017-10-30 13:50:00,10.67,10.67,10.64,10.65,536244.0,10.2044,10.2044,10.1757,10.1853,536244.0
2017-10-30 14:00:00,10.65,10.68,10.65,10.68,394236.0,10.1853,10.214,10.1853,10.214,394236.0
2017-10-30 14:10:00,10.67,10.7,10.67,10.68,288756.0,10.2044,10.2331,10.2044,10.214,288756.0
2017-10-30 14:20:00,10.68,10.71,10.67,10.69,437952.0,10.214,10.2426,10.2044,10.2235,437952.0
2017-10-30 14:30:00,10.68,10.7,10.68,10.69,207168.0,10.214,10.2331,10.214,10.2235,207168.0
2017-10-30 14:40:00,10.69,10.71,10.69,10.7,1026552.0,10.2235,10.2426,10.2235,10.2331,1026552.0
2017-10-30 14:50:00,10.7,10.7,10.68,10.7,231900.0,10.2331,10.2331,10.214,10.2331,231900.0
2017-10-30 15:00:00,10.7,10.7,10.67,10.68,451992.0,10.2331,10.2331,10.2044,10.214,451992.0
2017-10-30 15:10:00,10.68,10.69,10.65,10.65,298728.0,10.214,10.2235,10.1853,10.1853,298728.0
2017-10-30 15:20:00,10.65,10.68,10.64,10.67,1192704.0,10.1853,10.214,10.1757,10.2044,1192704.0
2017-10-30 15:30:00,10.67,10.69,10.66,10.69,250920.0,10.2044,10.2235,10.1948,10.2235,250920.0
2017-10-30 15:40:00,10.69,10.72,10.69,10.71,1465716.0,10.2235,10.2522,10.2235,10.2426,1465716.0
2017-10-30 15:50:00,10.71,10.74,10.71,10.72,2383968.0,10.2426,10.2713,10.2426,10.2522,2383968.0
2017-10-31 09:30:00,10.81,10.82,10.76,10.77,2450064.0,10.3383,10.3478,10.2905,10.3,2450064.0
2017-10-31 09:40:00,10.78,10.83,10.78,10.8,2036736.0,10.3096,10.3574,10.3096,10.3287,2036736.0
2017-10-31 09:50:00,10.8,10.81,10.73,10.76,1569624.0,10.3287,10.3383,10.2618,10.2905,1569624.0
2017-10-31 10:00:00,10.75,10.77,10.73,10.74,1272960.0,10.2809,10.3,10.2618,10.2713,1272960.0
2017-10-31 10:10:00,10.74,10.78,10.74,10.78,1121436.0,10.2713,10.3096,10.2713,10.3096,1121436.0
2017-10-31 10:20:00,10.78,10.79,10.77,10.78,488016.0,10.3096,10.3192,10.3,10.3096,488016.0
2017-10-31 10:30:00,10.78,10.78,10.76,10.77,389016.0,10.3096,10.3096,10.2905,10.3,389016.0
2017-10-31 10:40:00,10.77,10.78,10.76,10.78,451032.0,10.3,10.3096,10.2905,10.3096,451032.0
2017-10-31 10:50:00,10.78,10.81,10.78,10.79,1379076.0,10.3096,10.3383,10.3096,10.3192,1379076.0
2017-10-31 11:00:00,10.79,10.82,10.79,10.82,1215060.0,10.3192,10.3478,10.3192,10.3478,1215060.0
2017-10-31 11:10:00,10.82,10.84,10.81,10.83,875004.0,10.3478,10.367,10.3383,10.3574,875004.0
2017-10-31 11:20:00,10.83,10.83,10.81,10.82,243168.0,10.3574,10.3574,10.3383,10.3478,243168.0
2017-10-31 11:30:00,10.81,10.83,10.81,10.82,373692.0,10.3383,10.3574,10.3383,10.3478,373692.0
2017-10-31 11:40:00,10.82,10.83,10.81,10.81,321420.0,10.3478,10.3574,10.3383,10.3383,321420.0
2017-10-31 11:50:00,10.82,10.83,10.82,10.83,537672.0,10.3478,10.3574,10.3478,10.3574,537672.0
2017-10-31 12:00:00,10.83,10.83,10.8,10.8,442392.0,10.3574,10.3574,10.3287,10.3287,442392.0
2017-10-31 12:10:00,10.8,10.81,10.79,10.79,501060.0,10.3287,10.3383,10.3192,10.3192,501060.0
2017-10-31 12:20:00,10.79,10.8,10.78,10.79,285120.0,10.3192,10.3287,10.3096,10.3192,285120.0
2017-10-31 12:30:00,10.8,10.82,10.8,10.82,500280.0,10.3287,10.3478,10.3287,10.3478,500280.0
2017-10-31 12:40:00,10.82,10.82,10.81,10.81,202116.0,10.3478,10.3478,10.3383,10.3383,202116.0
2017-10-31 12:50:00,10.82,10.83,10.81,10.83,268296.0,10.3478,10.3574,10.3383,10.3574,268296.0
2017-10-31 13:00:00,10.82,10.83,10.81,10.83,149736.0,10.3478,10.3574,10.3383,10.3574,149736.0
2017-10-31 13:10:00,10.83,10.83,10.81,10.81,355188.0,10.3574,10.3574,10.3383,10.3383,355188.0
2017-10-31 13:20:00,10.81,10.83,10.81,10.82,339492.0,10.3383,10.3574,10.3383,10.3478,339492.0
2017-10-31 13:30:00,10.82,10.83,10.82,10.82,119100.0,10.3478,10.3574,10.3478,10.3478,119100.0
2017-10-31 13:40:00,10.81,10.82,10.8,10.81,417852.0,10.3383,10.3478,10.3287,10.3383,417852.0
2017-10-31 13:50:00,10.82,10.83,10.82,10.83,542544.0,10.3478,10.3574,10.3478,10.3574,542544.0
2017-10-31 14:00:00,10.83,10.87,10.83,10.86,1475124.0,10.3574,10.3957,10.3574,10.3861,1475124.0
2017-10-31 14:10:00,10.87,10.88,10.86,10.88,842688.0,10.3957,10.4052,10.3861,10.4052,842688.0
2017-10-31 14:20:00,10.88,10.88,10.86,10.87,376272.0,10.4052,10.4052,10.3861,10.3957,376272.0
2017-10-31 14:30:00,10.87,10.87,10.86,10.86,299172.0,10.3957,10.3957,10.3861,10.3861,299172.0
2017-10-31 14:40:00,10.85,10.86,10.83,10.84,623112.0,10.3765,10.3861,10.3574,10.367,623112.0
2017-10-31 14:50:00,10.84,10.84,10.83,10.84,335400.0,10.367,10.367,10.3574,10.367,335400.0
2017-10-31 15:00:00,10.84,10.85,10.84,10.84,360744.0,10.367,10.3765,10.367,10.367,360744.0
2017-10-31 15:10:00,10.84,10.85,10.82,10.82,568668.0,10.367,10.3765,10.3478,10.3478,568668.0
2017-10-31 15:20:00,10.82,10.85,10.82,10.84,702996.0,10.3478,10.3765,10.3478,10.367,702996.0
2017-10-31 15:30:00,10.83,10.84,10.81,10.83,368772.0,10.3574,10.367,10.3383,10.3574,368772.0
2017-10-31 15:40:00,10.83,10.84,10.82,10.84,287796.0,10.3574,10.367,10.3478,10.367,287796.0
2017-10-31 15:50:00,10.83,10.84,10.8,10.83,1673184.0,10.3574,10.367,10.3287,10.3574,1673184.0
2017-11-01 09:30:00,10.97,10.98,10.94,10.97,3883740.0,10.4913,10.5009,10.4626,10.4913,3883740.0
2017-11-01 09:40:00,10.97,10.97,10.93,10.95,2663784.0,10.4913,10.4913,10.453,10.4722,2663784.0
2017-11-01 09:50:00,10.95,10.97,10.88,10.91,2345736.0,10.4722,10.4913,10.4052,10.4339,2345736.0
2017-11-01 10:00:00,10.91,10.92,10.88,10.91,1552236.0,10.4339,10.4435,10.4052,10.4339,1552236.0
2017-11-01 10:10:00,10.9,10.91,10.85,10.86,1586352.0,10.4244,10.4339,10.3765,10.3861,1586352.0
2017-11-01 10:20:00,10.86,10.88,10.84,10.88,981984.0,10.3861,10.4052,10.367,10.4052,981984.0
2017-11-01 10:30:00,10.87,10.89,10.83,10.83,1839048.0,10.3957,10.4148,10.3574,10.3574,1839048.0
2017-11-01 10:40:00,10.84,10.87,10.83,10.86,1232256.0,10.367,10.3957,10.3574,10.3861,1232256.0
2017-11-01 10:50:00,10.85,10.88,10.84,10.84,711432.0,10.3765,10.4052,10.367,10.367,711432.0
2017-11-01 11:00:00,10.84,10.88,10.83,10.88,770352.0,10.367,10.4052,10.3574,10.4052,770352.0
2017-11-01 11:10:00,10.88,10.9,10.87,10.89,766812.0,10.4052,10.4244,10.3957,10.4148,766812.0
2017-11-01 11:20:00,10.89,10.89,10.87,10.87,628296.0,10.4148,10.4148,10.3957,10.3957,628296.0
2017-11-01 11:30:00,10.87,10.88,10.83,10.85,622944.0,10.3957,10.4052,10.3574,10.3765,622944.0
2017-11-01 11:40:00,10.85,10.86,10.82,10.86,1017216.0,10.3765,10.3861,10.3478,10.3861,1017216.0
2017-11-01 11:50:00,10.86,10.86,10.79,10.8,973872.0,10.3861,10.3861,10.3192,10.3287,973872.0
2017-11-01 12:00:00,10.8,10.85,10.8,10.84,669708.0,10.3287,10.3765,10.3287,10.367,669708.0
2017-11-01 12:10:00,10.84,10.86,10.84,10.86,621096.0,10.367,10.3861,10.367,10.3861,621096.0
2017-11-01 12:20:00,10.86,10.86,10.85,10.86,194364.0,10.3861,10.3861,10.3765,10.3861,194364.0
2017-11-01 12:30:00,10.86,10.87,10.84,10.84,271884.0,10.3861,10.3957,10.367,10.367,271884.0
2017-11-01 12:40:00,10.85,10.86,10.83,10.84,232464.0,10.3765,10.3861,10.3574,10.367,232464.0
2017-11-01 12:50:00,10.85,10.85,10.81,10.82,345468.0,10.3765,10.3765,10.3383,10.3478,345468.0
2017-11-01 13:00:00,10.82,10.82,10.74,10.74,1146144.0,10.3478,10.3478,10.2713,10.2713,1146144.0
2017-11-01 13:10:00,10.74,10.76,10.7,10.71,1749840.0,10.2713,10.2905,10.2331,10.2426,1749840.0
2017-11-01 13:20:00,10.7,10.78,10.7,10.77,791256.0,10.2331,10.3096,10.2331,10.3,791256.0
2017-11-01 13:30:00,10.77,10.79,10.76,10.78,844296.0,10.3,10.3192,10.2905,10.3096,844296.0
2017-11-01 13:40:00,10.78,10.79,10.76,10.76,258480.0,10.3096,10.3192,10.2905,10.2905,258480.0
2017-11-01 13:50:00,10.76,10.78,10.72,10.77,577704.0,10.2905,10.3096,10.2522,10.3,577704.0
2017-11-01 14:00:00,10.77,10.81,10.76,10.79,941220.0,10.3,10.3383,10.2905,10.3192,941220.0
2017-11-01 14:10:00,10.78,10.82,10.76,10.78,1423884.0,10.3096,10.3478,10.2905,10.3096,1423884.0
2017-11-01 14:20:00,10.79,10.8,10.76,10.77,666948.0,10.3192,10.3287,10.2905,10.3,666948.0
2017-11-01 14:30:00,10.77,10.82,10.77,10.81,816024.0,10.3,10.3478,10.3,10.3383,816024.0
2017-11-01 14:40:00,10.81,10.81,10.79,10.81,311028.0,10.3383,10.3383,10.3192,10.3383,311028.0
2017-11-01 14:50:00,10.81,10.81,10.78,10.8,473688.0,10.3383,10.3383,10.3096,10.3287,473688.0
2017-11-01 15:00:00,10.8,10.83,10.79,10.82,488928.0,10.3287,10.3574,10.3192,10.3478,488928.0
2017-11-01 15:10:00,10.82,10.83,10.8,10.8,398880.0,10.3478,10.3574,10.3287,10.3287,398880.0
2017-11-01 15:20:00,10.8,10.81,10.79,10.81,451380.0,10.3287,10.3383,10.3192,10.3383,451380.0
2017-11-01 15:30:00,10.81,10.82,10.8,10.82,322068.0,10.3383,10.3478,10.3287,10.3478,322068.0
2017-11-01 15:40:00,10.82,10.84,10.79,10.79,787392.0,10.3478,10.367,10.3192,10.3192,787392.0
2017-11-01 15:50:00,10.79,10.83,10.79,10.82,1432788.0,10.3192,10.3574,10.3192,10.3478,1432788.0
2017-11-02 09:30:00,10.78,10.79,10.71,10.72,2903712.0,10.3096,10.3192,10.2426,10.2522,2903712.0
2017-11-02 09:40:00,10.72,10.79,10.72,10.79,2375112.0,10.2522,10.3192,10.2522,10.3192,2375112.0
2017-11-02 09:50:00,10.79,10.8,10.74,10.76,1341276.0,10.3192,10.3287,10.2713,10.2905,1341276.0
2017-11-02 10:00:00,10.77,10.77,10.63,10.63,4076220.0,10.3,10.3,10.1661,10.1661,4076220.0
2017-11-02 10:10:00,10.63,10.67,10.61,10.65,2599512.0,10.1661,10.2044,10.147,10.1853,2599512.0
2017-11-02 10:20:00,10.65,10.69,10.63,10.67,1376292.0,10.1853,10.2235,10.1661,10.2044,1376292.0
2017-11-02 10:30:00,10.67,10.69,10.67,10.68,907512.0,10.2044,10.2235,10.2044,10.214,907512.0
2017-11-02 10:40:00,10.67,10.74,10.67,10.71,1371864.0,10.2044,10.2713,10.2044,10.2426,1371864.0
2017-11-02 10:50:00,10.71,10.72,10.68,10.68,518004.0,10.2426,10.2522,10.214,10.214,518004.0
2017-11-02 11:00:00,10.68,10.74,10.68,10.72,700872.0,10.214,10.2713,10.214,10.2522,700872.0
2017-11-02 11:10:00,10.72,10.73,10.68,10.68,515940.0,10.2522,10.2618,10.214,10.214,515940.0
2017-11-02 11:20:00,10.68,10.71,10.62,10.62,1273788.0,10.214,10.2426,10.1566,10.1566,1273788.0
2017-11-02 11:30:00,10.62,10.62,10.54,10.56,2483556.0,10.1566,10.1566,10.0801,10.0992,2483556.0
2017-11-02 11:40:00,10.56,10.61,10.56,10.59,754464.0,10.0992,10.147,10.0992,10.1279,754464.0
2017-11-02 11:50:00,10.6,10.65,10.59,10.65,978948.0,10.1374,10.1853,10.1279,10.1853,978948.0
2017-11-02 12:00:00,10.65,10.69,10.63,10.68,946056.0,10.1853,10.2235,10.1661,10.214,946056.0
2017-11-02 12:10:00,10.68,10.7,10.66,10.69,633300.0,10.214,10.2331,10.1948,10.2235,633300.0
2017-11-02 12:20:00,10.68,10.72,10.67,10.71,1008324.0,10.214,10.2522,10.2044,10.2426,1008324.0
2017-11-02 12:30:00,10.71,10.71,10.68,10.68,824016.0,10.2426,10.2426,10.214,10.214,824016.0
2017-11-02 12:40:00,10.69,10.7,10.66,10.69,625836.0,10.2235,10.2331,10.1948,10.2235,625836.0
2017-11-02 12:50:00,10.69,10.73,10.69,10.7,652716.0,10.2235,10.2618,10.2235,10.2331,652716.0
2017-11-02 13:00:00,10.71,10.72,10.7,10.7,591648.0,10.2426,10.2522,10.2331,10.2331,591648.0
2017-11-02 13:10:00,10.71,10.73,10.71,10.72,429312.0,10.2426,10.2618,10.2426,10.2522,429312.0
2017-11-02 13:20:00,10.72,10.73,10.69,10.69,367008.0,10.2522,10.2618,10.2235,10.2235,367008.0
2017-11-02 13:30:00,10.69,10.69,10.68,10.69,321504.0,10.2235,10.2235,10.214,10.2235,321504.0
2017-11-02 13:40:00,10.69,10.72,10.69,10.69,559884.0,10.2235,10.2522,10.2235,10.2235,559884.0
2017-11-02 13:50:00,10.69,10.7,10.67,10.68,611052.0,10.2235,10.2331,10.2044,10.214,611052.0
2017-11-02 14:00:00,10.68,10.71,10.67,10.7,780660.0,10.214,10.2426,10.2044,10.2331,780660.0
2017-11-02 14:10:00,10.71,10.72,10.7,10.72,909900.0,10.2426,10.2522,10.2331,10.2522,909900.0
2017-11-02 14:20:00,10.72,10.76,10.72,10.76,782604.0,10.2522,10.2905,10.2522,10.2905,782604.0
2017-11-02 14:30:00,10.76,10.77,10.74,10.77,831000.0,10.2905,10.3,10.2713,10.3,831000.0
2017-11-02 14:40:00,10.77,10.77,10.75,10.75,404784.0,10.3,10.3,10.2809,10.2809,404784.0
2017-11-02 14:50:00,10.75,10.76,10.73,10.73,594432.0,10.2809,10.2905,10.2618,10.2618,594432.0
2017-11-02 15:00:00,10.73,10.76,10.73,10.74,694596.0,10.2618,10.2905,10.2618,10.2713,694596.0
2017-11-02 15:10:00,10.74,10.76,10.73,10.73,451596.0,10.2713,10.2905,10.2618,10.2618,451596.0
2017-11-02 15:20:00,10.74,10.74,10.72,10.74,497220.0,10.2713,10.2713,10.2522,10.2713,497220.0
2017-11-02 15:30:00,10.74,10.78,10.74,10.77,833184.0,10.2713,10.3096,10.2713,10.3,833184.0
2017-11-02 15:40:00,10.76,10.79,10.76,10.77,1100748.0,10.2905,10.3192,10.2905,10.3,1100748.0
2017-11-02 15:50:00,10.78,10.79,10.76,10.76,1976796.0,10.3096,10.3192,10.2905,10.2905,1976796.0
2017-11-03 09:30:00,10.87,10.91,10.81,10.82,3363720.0,10.3957,10.4339,10.3383,10.3478,3363720.0
2017-11-03 09:40:00,10.81,10.85,10.78,10.8,2415276.0,10.3383,10.3765,10.3096,10.3287,2415276.0
2017-11-03 09:50:00,10.8,10.82,10.78,10.8,1407648.0,10.3287,10.3478,10.3096,10.3287,1407648.0
2017-11-03 10:00:00,10.81,10.85,10.8,10.82,2244180.0,10.3383,10.3765,10.3287,10.3478,2244180.0
2017-11-03 10:10:00,10.83,10.84,10.76,10.8,1674744.0,10.3574,10.367,10.2905,10.3287,1674744.0
2017-11-03 10:20:00,10.81,10.84,10.79,10.8,1048980.0,10.3383,10.367,10.3192,10.3287,1048980.0
2017-11-03 10:30:00,10.81,10.84,10.8,10.84,532464.0,10.3383,10.367,10.3287,10.367,532464.0
2017-11-03 10:40:00,10.84,10.85,10.81,10.81,797472.0,10.367,10.3765,10.3383,10.3383,797472.0
2017-11-03 10:50:00,10.81,10.87,10.79,10.86,1408248.0,10.3383,10.3957,10.3192,10.3861,1408248.0
2017-11-03 11:00:00,10.86,10.87,10.84,10.86,745068.0,10.3861,10.3957,10.367,10.3861,745068.0
2017-11-03 11:10:00,10.86,10.87,10.84,10.86,531648.0,10.3861,10.3957,10.367,10.3861,531648.0
2017-11-03 11:20:00,10.87,10.88,10.86,10.87,715584.0,10.3957,10.4052,10.3861,10.3957,715584.0
2017-11-03 11:30:00,10.88,10.88,10.85,10.86,284928.0,10.4052,10.4052,10.3765,10.3861,284928.0
2017-11-03 11:40:00,10.86,10.9,10.86,10.89,580560.0,10.3861,10.4244,10.3861,10.4148,580560.0
2017-11-03 11:50:00,10.89,10.92,10.88,10.92,1288212.0,10.4148,10.4435,10.4052,10.4435,1288212.0
2017-11-03 12:00:00,10.92,10.94,10.92,10.92,998532.0,10.4435,10.4626,10.4435,10.4435,998532.0
2017-11-03 12:10:00,10.93,10.95,10.92,10.95,591072.0,10.453,10.4722,10.4435,10.4722,591072.0
2017-11-03 12:20:00,10.95,10.96,10.93,10.95,709872.0,10.4722,10.4817,10.453,10.4722,709872.0
2017-11-03 12:30:00,10.95,10.95,10.92,10.92,629244.0,10.4722,10.4722,10.4435,10.4435,629244.0
2017-11-03 12:40:00,10.93,10.94,10.92,10.94,402600.0,10.453,10.4626,10.4435,10.4626,402600.0
2017-11-03 12:50:00,10.94,10.94,10.93,10.94,545592.0,10.4626,10.4626,10.453,10.4626,545592.0
2017-11-03 13:00:00,10.94,10.98,10.94,10.98,1709820.0,10.4626,10.5009,10.4626,10.5009,1709820.0
2017-11-03 13:10:00,10.97,10.99,10.97,10.97,1236036.0,10.4913,10.5104,10.4913,10.4913,1236036.0
2017-11-03 13:20:00,10.97,10.99,10.97,10.99,345096.0,10.4913,10.5104,10.4913,10.5104,345096.0
2017-11-03 13:30:00,10.99,11.02,10.98,11.02,1252752.0,10.5104,10.5391,10.5009,10.5391,1252752.0
2017-11-03 13:40:00,11.02,11.03,11.0,11.0,946836.0,10.5391,10.5487,10.52,10.52,946836.0
2017-11-03 13:50:00,11.0,11.02,11.0,11.02,435432.0,10.52,10.5391,10.52,10.5391,435432.0
2017-11-03 14:00:00,11.02,11.06,11.01,11.05,1438572.0,10.5391,10.5774,10.5296,10.5678,1438572.0
2017-11-03 14:10:00,11.05,11.06,11.03,11.04,834456.0,10.5678,10.5774,10.5487,10.5582,834456.0
2017-11-03 14:20:00,11.04,11.07,11.04,11.06,788400.0,10.5582,10.5869,10.5582,10.5774,788400.0
2017-11-03 14:30:00,11.06,11.06,11.04,11.04,466008.0,10.5774,10.5774,10.5582,10.5582,466008.0
2017-11-03 14:40:00,11.04,11.05,11.03,11.04,481680.0,10.5582,10.5678,10.5487,10.5582,481680.0
2017-11-03 14:50:00,11.04,11.05,11.03,11.05,393264.0,10.5582,10.5678,10.5487,10.5678,393264.0
2017-11-03 15:00:00,11.05,11.07,11.04,11.06,746364.0,10.5678,10.5869,10.5582,10.5774,746364.0
2017-11-03 15:10:00,11.07,11.07,11.04,11.04,714924.0,10.5869,10.5869,10.5582,10.5582,714924.0
2017-11-03 15:20:00,11.03,11.04,11.02,11.02,808128.0,10.5487,10.5582,10.5391,10.5391,808128.0
2017-11-03 15:30:00,11.03,11.04,11.02,11.03,519108.0,10.5487,10.5582,10.5391,10.5487,519108.0
2017-11-03 15:40:00,11.03,11.06,11.03,11.05,787308.0,10.5487,10.5774,10.5487,10.5678,787308.0
2017-11-03 15:50:00,11.05,11.06,11.04,11.06,1940544.0,10.5678,10.5774,10.5582,10.5774,1940544.0
2017-11-06 09:30:00,11.04,11.12,11.03,11.11,4479216.0,10.5582,10.6348,10.5487,10.6252,4479216.0
2017-11-06 09:40:00,11.11,11.14,11.11,11.12,2451924.0,10.6252,10.6539,10.6252,10.6348,2451924.0
2017-11-06 09:50:00,11.12,11.14,11.11,11.14,1432152.0,10.6348,10.6539,10.6252,10.6539,1432152.0
2017-11-06 10:00:00,11.14,11.15,11.12,11.12,1696632.0,10.6539,10.6634,10.6348,10.6348,1696632.0
2017-11-06 10:10:00,11.12,11.12,11.1,11.12,1115208.0,10.6348,10.6348,10.6156,10.6348,1115208.0
2017-11-06 10:20:00,11.12,11.17,11.12,11.15,2490912.0,10.6348,10.6826,10.6348,10.6634,2490912.0
2017-11-06 10:30:00,11.15,11.16,11.13,11.14,1094556.0,10.6634,10.673,10.6443,10.6539,1094556.0
2017-11-06 10:40:00,11.14,11.18,11.14,11.17,1551144.0,10.6539,10.6921,10.6539,10.6826,1551144.0
2017-11-06 10:50:00,11.17,11.17,11.14,11.15,1012716.0,10.6826,10.6826,10.6539,10.6634,1012716.0
2017-11-06 11:00:00,11.15,11.15,11.13,11.14,620160.0,10.6634,10.6634,10.6443,10.6539,620160.0
2017-11-06 11:10:00,11.14,11.14,11.1,11.13,1226688.0,10.6539,10.6539,10.6156,10.6443,1226688.0
2017-11-06 11:20:00,11.13,11.14,11.13,11.13,367824.0,10.6443,10.6539,10.6443,10.6443,367824.0
2017-11-06 11:30:00,11.13,11.13,11.1,11.13,520668.0,10.6443,10.6443,10.6156,10.6443,520668.0
2017-11-06 11:40:00,11.13,11.13,11.11,11.12,129600.0,10.6443,10.6443,10.6252,10.6348,129600.0
2017-11-06 11:50:00,11.12,11.12,11.07,11.09,970020.0,10.6348,10.6348,10.5869,10.6061,970020.0
2017-11-06 12:00:00,11.1,11.11,11.09,11.11,392604.0,10.6156,10.6252,10.6061,10.6252,392604.0
2017-11-06 12:10:00,11.11,11.13,11.11,11.12,460200.0,10.6252,10.6443,10.6252,10.6348,460200.0
2017-11-06 12:20:00,11.13,11.14,11.12,11.13,1003932.0,10.6443,10.6539,10.6348,10.6443,1003932.0
2017-11-06 12:30:00,11.13,11.14,11.12,11.13,183984.0,10.6443,10.6539,10.6348,10.6443,183984.0
2017-11-06 12:40:00,11.13,11.14,11.12,11.14,186036.0,10.6443,10.6539,10.6348,10.6539,186036.0
2017-11-06 12:50:00,11.14,11.15,11.13,11.14,504804.0,10.6539,10.6634,10.6443,10.6539,504804.0
2017-11-06 13:00:00,11.14,11.15,11.13,11.15,349908.0,10.6539,10.6634,10.6443,10.6634,349908.0
2017-11-06 13:10:00,11.15,11.15,11.14,11.14,377580.0,10.6634,10.6634,10.6539,10.6539,377580.0
2017-11-06 13:20:00,11.15,11.16,11.14,11.14,441216.0,10.6634,10.673,10.6539,10.6539,441216.0
2017-11-06 13:30:00,11.14,11.16,11.14,11.16,654912.0,10.6539,10.673,10.6539,10.673,654912.0
2017-11-06 13:40:00,11.16,11.16,11.15,11.16,577920.0,10.673,10.673,10.6634,10.673,577920.0
2017-11-06 13:50:00,11.16,11.17,11.16,11.17,959496.0,10.673,10.6826,10.673,10.6826,959496.0
2017-11-06 14:00:00,11.16,11.17,11.15,11.16,456036.0,10.673,10.6826,10.6634,10.673,456036.0
2017-11-06 14:10:00,11.16,11.17,11.16,11.16,268152.0,10.673,10.6826,10.673,10.673,268152.0
2017-11-06 14:20:00,11.16,11.17,11.16,11.16,685524.0,10.673,10.6826,10.673,10.673,685524.0
2017-11-06 14:30:00,11.17,11.17,11.15,11.15,367404.0,10.6826,10.6826,10.6634,10.6634,367404.0
2017-11-06 14:40:00,11.15,11.17,11.15,11.16,346356.0,10.6634,10.6826,10.6634,10.673,346356.0
2017-11-06 14:50:00,11.16,11.18,11.16,11.18,702132.0,10.673,10.6921,10.673,10.6921,702132.0
2017-11-06 15:00:00,11.17,11.19,11.17,11.18,621912.0,10.6826,10.7017,10.6826,10.6921,621912.0
2017-11-06 15:10:00,11.18,11.19,11.17,11.18,817944.0,10.6921,10.7017,10.6826,10.6921,817944.0
2017-11-06 15:20:00,11.19,11.19,11.17,11.18,300816.0,10.7017,10.7017,10.6826,10.6921,300816.0
2017-11-06 15:30:00,11.18,11.19,11.17,11.18,1198584.0,10.6921,10.7017,10.6826,10.6921,1198584.0
2017-11-06 15:40:00,11.18,11.18,11.16,11.18,750948.0,10.6921,10.6921,10.673,10.6921,750948.0
2017-11-06 15:50:00,11.18,11.18,11.16,11.17,1354932.0,10.6921,10.6921,10.673,10.6826,1354932.0
2017-11-07 09:30:00,11.15,11.21,11.14,11.2,3642492.0,10.6634,10.7208,10.6539,10.7113,3642492.0
2017-11-07 09:40:00,11.2,11.24,11.2,11.23,3656232.0,10.7113,10.7495,10.7113,10.74,3656232.0
2017-11-07 09:50:00,11.23,11.24,11.2,11.21,2012844.0,10.74,10.7495,10.7113,10.7208,2012844.0
2017-11-07 10:00:00,11.2,11.21,11.14,11.17,2067012.0,10.7113,10.7208,10.6539,10.6826,2067012.0
2017-11-07 10:10:00,11.17,11.2,11.15,11.19,1636440.0,10.6826,10.7113,10.6634,10.7017,1636440.0
2017-11-07 10:20:00,11.19,11.2,11.15,11.16,1562340.0,10.7017,10.7113,10.6634,10.673,1562340.0
2017-11-07 10:30:00,11.16,11.18,11.12,11.16,2621124.0,10.673,10.6921,10.6348,10.673,2621124.0
2017-11-07 10:40:00,11.16,11.18,11.12,11.14,1657500.0,10.673,10.6921,10.6348,10.6539,1657500.0
2017-11-07 10:50:00,11.14,11.15,11.11,11.15,1606800.0,10.6539,10.6634,10.6252,10.6634,1606800.0
2017-11-07 11:00:00,11.15,11.19,11.14,11.18,1251540.0,10.6634,10.7017,10.6539,10.6921,1251540.0
2017-11-07 11:10:00,11.18,11.19,11.15,11.15,992592.0,10.6921,10.7017,10.6634,10.6634,992592.0
2017-11-07 11:20:00,11.14,11.16,11.12,11.14,928992.0,10.6539,10.673,10.6348,10.6539,928992.0
2017-11-07 11:30:00,11.14,11.17,11.12,11.15,806640.0,10.6539,10.6826,10.6348,10.6634,806640.0
2017-11-07 11:40:00,11.16,11.19,11.15,11.18,741732.0,10.673,10.7017,10.6634,10.6921,741732.0
2017-11-07 11:50:00,11.17,11.18,11.09,11.1,1718436.0,10.6826,10.6921,10.6061,10.6156,1718436.0
2017-11-07 12:00:00,11.1,11.13,11.09,11.12,1367340.0,10.6156,10.6443,10.6061,10.6348,1367340.0
2017-11-07 12:10:00,11.12,11.13,11.08,11.1,2054760.0,10.6348,10.6443,10.5965,10.6156,2054760.0
2017-11-07 12:20:00,11.11,11.14,11.09,11.14,1475616.0,10.6252,10.6539,10.6061,10.6539,1475616.0
2017-11-07 12:30:00,11.14,11.17,11.13,11.17,869640.0,10.6539,10.6826,10.6443,10.6826,869640.0
2017-11-07 12:40:00,11.17,11.17,11.15,11.16,467700.0,10.6826,10.6826,10.6634,10.673,467700.0
2017-11-07 12:50:00,11.16,11.18,11.16,11.16,377148.0,10.673,10.6921,10.673,10.673,377148.0
2017-11-07 13:00:00,11.16,11.18,11.16,11.17,407532.0,10.673,10.6921,10.673,10.6826,407532.0
2017-11-07 13:10:00,11.18,11.19,11.17,11.17,793164.0,10.6921,10.7017,10.6826,10.6826,793164.0
2017-11-07 13:20:00,11.17,11.18,11.15,11.18,341328.0,10.6826,10.6921,10.6634,10.6921,341328.0
2017-11-07 13:30:00,11.18,11.19,11.16,11.16,352188.0,10.6921,10.7017,10.673,10.673,352188.0
2017-11-07 13:40:00,11.17,11.19,11.17,11.18,448008.0,10.6826,10.7017,10.6826,10.6921,448008.0
2017-11-07 13:50:00,11.18,11.18,11.16,11.16,568968.0,10.6921,10.6921,10.673,10.673,568968.0
2017-11-07 14:00:00,11.16,11.17,11.14,11.16,573096.0,10.673,10.6826,10.6539,10.673,573096.0
2017-11-07 14:10:00,11.16,11.16,11.13,11.15,440388.0,10.673,10.673,10.6443,10.6634,440388.0
2017-11-07 14:20:00,11.15,11.15,11.14,11.15,261648.0,10.6634,10.6634,10.6539,10.6634,261648.0
2017-11-07 14:30:00,11.15,11.17,11.14,11.17,571176.0,10.6634,10.6826,10.6539,10.6826,571176.0
2017-11-07 14:40:00,11.16,11.16,11.14,11.14,170100.0,10.673,10.673,10.6539,10.6539,170100.0
2017-11-07 14:50:00,11.14,11.16,11.13,11.15,180372.0,10.6539,10.673,10.6443,10.6634,180372.0
2017-11-07 15:00:00,11.15,11.16,11.13,11.15,257244.0,10.6634,10.673,10.6443,10.6634,257244.0
2017-11-07 15:10:00,11.16,11.16,11.13,11.15,209040.0,10.673,10.673,10.6443,10.6634,209040.0
2017-11-07 15:20:00,11.15,11.15,11.12,11.14,271812.0,10.6634,10.6634,10.6348,10.6539,271812.0
2017-11-07 15:30:00,11.14,11.16,11.14,11.16,846504.0,10.6539,10.673,10.6539,10.673,846504.0
2017-11-07 15:40:00,11.17,11.18,11.15,11.16,659892.0,10.6826,10.6921,10.6634,10.673,659892.0
2017-11-07 15:50:00,11.16,11.19,11.16,11.19,1892652.0,10.673,10.7017,10.673,10.7017,1892652.0
2017-11-08 09:30:00,11.18,11.22,11.16,11.17,3034656.0,10.6921,10.7304,10.673,10.6826,3034656.0
2017-11-08 09:40:00,11.17,11.2,11.16,11.17,1238292.0,10.6826,10.7113,10.673,10.6826,1238292.0
2017-11-08 09:50:00,11.16,11.17,11.14,11.16,1117920.0,10.673,10.6826,10.6539,10.673,1117920.0
2017-11-08 10:00:00,11.17,11.2,11.17,11.2,1479528.0,10.6826,10.7113,10.6826,10.7113,1479528.0
2017-11-08 10:10:00,11.19,11.21,11.18,11.19,1276344.0,10.7017,10.7208,10.6921,10.7017,1276344.0
2017-11-08 10:20:00,11.2,11.21,11.19,11.2,505368.0,10.7113,10.7208,10.7017,10.7113,505368.0
2017-11-08 10:30:00,11.2,11.22,11.18,11.19,838032.0,10.7113,10.7304,10.6921,10.7017,838032.0
2017-11-08 10:40:00,11.19,11.21,11.19,11.2,646152.0,10.7017,10.7208,10.7017,10.7113,646152.0
2017-11-08 10:50:00,11.19,11.23,11.19,11.23,1322808.0,10.7017,10.74,10.7017,10.74,1322808.0
2017-11-08 11:00:00,11.23,11.26,11.22,11.25,2117352.0,10.74,10.7686,10.7304,10.7591,2117352.0
2017-11-08 11:10:00,11.25,11.26,11.24,11.25,650148.0,10.7591,10.7686,10.7495,10.7591,650148.0
2017-11-08 11:20:00,11.25,11.25,11.23,11.24,443676.0,10.7591,10.7591,10.74,10.7495,443676.0
2017-11-08 11:30:00,11.24,11.25,11.22,11.23,524196.0,10.7495,10.7591,10.7304,10.74,524196.0
2017-11-08 11:40:00,11.23,11.24,11.23,11.23,367908.0,10.74,10.7495,10.74,10.74,367908.0
2017-11-08 11:50:00,11.23,11.23,11.22,11.23,233592.0,10.74,10.74,10.7304,10.74,233592.0
2017-11-08 12:00:00,11.24,11.25,11.23,11.24,565812.0,10.7495,10.7591,10.74,10.7495,565812.0
2017-11-08 12:10:00,11.23,11.25,11.23,11.24,139620.0,10.74,10.7591,10.74,10.7495,139620.0
2017-11-08 12:20:00,11.25,11.26,11.24,11.26,424584.0,10.7591,10.7686,10.7495,10.7686,424584.0
2017-11-08 12:30:00,11.26,11.27,11.25,11.26,1432128.0,10.7686,10.7782,10.7591,10.7686,1432128.0
2017-11-08 12:40:00,11.26,11.26,11.24,11.26,390264.0,10.7686,10.7686,10.7495,10.7686,390264.0
2017-11-08 12:50:00,11.26,11.27,11.25,11.27,478320.0,10.7686,10.7782,10.7591,10.7782,478320.0
2017-11-08 13:00:00,11.27,11.3,11.27,11.29,1060752.0,10.7782,10.8069,10.7782,10.7973,1060752.0
2017-11-08 13:10:00,11.29,11.29,11.27,11.27,434760.0,10.7973,10.7973,10.7782,10.7782,434760.0
2017-11-08 13:20:00,11.27,11.3,11.27,11.3,210552.0,10.7782,10.8069,10.7782,10.8069,210552.0
2017-11-08 13:30:00,11.29,11.29,11.27,11.28,213408.0,10.7973,10.7973,10.7782,10.7878,213408.0
2017-11-08 13:40:00,11.28,11.3,11.28,11.3,354024.0,10.7878,10.8069,10.7878,10.8069,354024.0
2017-11-08 13:50:00,11.3,11.31,11.29,11.31,870840.0,10.8069,10.8165,10.7973,10.8165,870840.0
2017-11-08 14:00:00,11.31,11.31,11.28,11.29,295032.0,10.8165,10.8165,10.7878,10.7973,295032.0
2017-11-08 14:10:00,11.29,11.32,11.29,11.32,788172.0,10.7973,10.826,10.7973,10.826,788172.0
2017-11-08 14:20:00,11.32,11.33,11.31,11.32,1173072.0,10.826,10.8356,10.8165,10.826,1173072.0
2017-11-08 14:30:00,11.32,11.33,11.3,11.3,550068.0,10.826,10.8356,10.8069,10.8069,550068.0
2017-11-08 14:40:00,11.31,11.33,11.3,11.32,589272.0,10.8165,10.8356,10.8069,10.826,589272.0
2017-11-08 14:50:00,11.32,11.32,11.31,11.31,602568.0,10.826,10.826,10.8165,10.8165,602568.0
2017-11-08 15:00:00,11.32,11.33,11.32,11.32,775836.0,10.826,10.8356,10.826,10.826,775836.0
2017-11-08 15:10:00,11.32,11.34,11.32,11.34,385476.0,10.826,10.8452,10.826,10.8452,385476.0
2017-11-08 15:20:00,11.34,11.34,11.32,11.33,394272.0,10.8452,10.8452,10.826,10.8356,394272.0
2017-11-08 15:30:00,11.33,11.34,11.32,11.33,613992.0,10.8356,10.8452,10.826,10.8356,613992.0
2017-11-08 15:40:00,11.34,11.34,11.3,11.31,844080.0,10.8452,10.8452,10.8069,10.8165,844080.0
2017-11-08 15:50:00,11.31,11.33,11.3,11.33,1898868.0,10.8165,10.8356,10.8069,10.8356,1898868.0
2017-11-09 09:30:00,11.06,11.1,11.05,11.08,4809264.0,10.5774,10.6156,10.5678,10.5965,4809264.0
2017-11-09 09:40:00,11.07,11.08,10.96,10.97,4495776.0,10.5869,10.5965,10.4817,10.4913,4495776.0
2017-11-09 09:50:00,10.96,11.03,10.95,11.03,2574432.0,10.4817,10.5487,10.4722,10.5487,2574432.0
2017-11-09 10:00:00,11.02,11.11,11.02,11.11,3422448.0,10.5391,10.6252,10.5391,10.6252,3422448.0
2017-11-09 10:10:00,11.12,11.14,11.09,11.13,3536532.0,10.6348,10.6539,10.6061,10.6443,3536532.0
2017-11-09 10:20:00,11.13,11.17,11.12,11.13,2046132.0,10.6443,10.6826,10.6348,10.6443,2046132.0
2017-11-09 10:30:00,11.13,11.14,11.06,11.07,1855188.0,10.6443,10.6539,10.5774,10.5869,1855188.0
2017-11-09 10:40:00,11.06,11.12,11.05,11.12,1262928.0,10.5774,10.6348,10.5678,10.6348,1262928.0
2017-11-09 10:50:00,11.12,11.16,11.1,11.16,1686912.0,10.6348,10.673,10.6156,10.673,1686912.0
2017-11-09 11:00:00,11.16,11.16,11.13,11.15,889968.0,10.673,10.673,10.6443,10.6634,889968.0
2017-11-09 11:10:00,11.15,11.15,11.11,11.11,991392.0,10.6634,10.6634,10.6252,10.6252,991392.0
2017-11-09 11:20:00,11.11,11.11,11.03,11.07,1836180.0,10.6252,10.6252,10.5487,10.5869,1836180.0
2017-11-09 11:30:00,11.06,11.07,11.03,11.05,887400.0,10.5774,10.5869,10.5487,10.5678,887400.0
2017-11-09 11:40:00,11.04,11.07,10.98,11.02,3367200.0,10.5582,10.5869,10.5009,10.5391,3367200.0
2017-11-09 11:50:00,11.02,11.02,10.93,10.97,3052128.0,10.5391,10.5391,10.453,10.4913,3052128.0
2017-11-09 12:00:00,10.97,10.99,10.92,10.97,2005116.0,10.4913,10.5104,10.4435,10.4913,2005116.0
2017-11-09 12:10:00,10.96,10.97,10.87,10.92,3699360.0,10.4817,10.4913,10.3957,10.4435,3699360.0
2017-11-09 12:20:00,10.92,10.93,10.87,10.88,1740456.0,10.4435,10.453,10.3957,10.4052,1740456.0
2017-11-09 12:30:00,10.88,10.89,10.8,10.88,3831948.0,10.4052,10.4148,10.3287,10.4052,3831948.0
2017-11-09 12:40:00,10.88,10.88,10.82,10.87,934764.0,10.4052,10.4052,10.3478,10.3957,934764.0
2017-11-09 12:50:00,10.86,10.91,10.83,10.9,1266600.0,10.3861,10.4339,10.3574,10.4244,1266600.0
2017-11-09 13:00:00,10.9,10.9,10.84,10.9,841044.0,10.4244,10.4244,10.367,10.4244,841044.0
2017-11-09 13:10:00,10.9,10.96,10.89,10.95,1433652.0,10.4244,10.4817,10.4148,10.4722,1433652.0
2017-11-09 13:20:00,10.96,10.99,10.96,10.97,1827588.0,10.4817,10.5104,10.4817,10.4913,1827588.0
2017-11-09 13:30:00,10.97,11.01,10.96,10.97,1354164.0,10.4913,10.5296,10.4817,10.4913,1354164.0
2017-11-09 13:40:00,10.97,11.01,10.96,10.99,666948.0,10.4913,10.5296,10.4817,10.5104,666948.0
2017-11-09 13:50:00,10.99,11.01,10.98,11.0,648756.0,10.5104,10.5296,10.5009,10.52,648756.0
2017-11-09 14:00:00,10.99,11.06,10.99,11.06,1487808.0,10.5104,10.5774,10.5104,10.5774,1487808.0
2017-11-09 14:10:00,11.06,11.07,11.04,11.07,881052.0,10.5774,10.5869,10.5582,10.5869,881052.0
2017-11-09 14:20:00,11.06,11.07,11.04,11.04,678348.0,10.5774,10.5869,10.5582,10.5582,678348.0
2017-11-09 14:30:00,11.04,11.07,11.03,11.03,585768.0,10.5582,10.5869,10.5487,10.5487,585768.0
2017-11-09 14:40:00,11.03,11.05,11.01,11.05,496284.0,10.5487,10.5678,10.5296,10.5678,496284.0
2017-11-09 14:50:00,11.05,11.07,11.04,11.05,778992.0,10.5678,10.5869,10.5582,10.5678,778992.0
2017-11-09 15:00:00,11.05,11.08,11.03,11.07,876168.0,10.5678,10.5965,10.5487,10.5869,876168.0
2017-11-09 15:10:00,11.07,11.09,11.06,11.09,1301136.0,10.5869,10.6061,10.5774,10.6061,1301136.0
2017-11-09 15:20:00,11.09,11.1,11.08,11.1,1596024.0,10.6061,10.6156,10.5965,10.6156,1596024.0
2017-11-09 15:30:00,11.1,11.14,11.1,11.14,1315428.0,10.6156,10.6539,10.6156,10.6539,1315428.0
2017-11-09 15:40:00,11.14,11.15,11.12,11.12,1130340.0,10.6539,10.6634,10.6348,10.6348,1130340.0
2017-11-09 15:50:00,11.13,11.16,11.13,11.14,4234152.0,10.6443,10.673,10.6443,10.6539,4234152.0
2017-11-10 09:30:00,11.07,11.12,11.05,11.11,3593088.0,10.5869,10.6348,10.5678,10.6252,3593088.0
2017-11-10 09:40:00,11.12,11.13,11.07,11.09,1930464.0,10.6348,10.6443,10.5869,10.6061,1930464.0
2017-11-10 09:50:00,11.09,11.11,11.06,11.08,1205160.0,10.6061,10.6252,10.5774,10.5965,1205160.0
2017-11-10 10:00:00,11.08,11.1,11.03,11.05,1826724.0,10.5965,10.6156,10.5487,10.5678,1826724.0
2017-11-10 10:10:00,11.05,11.1,11.05,11.09,875700.0,10.5678,10.6156,10.5678,10.6061,875700.0
2017-11-10 10:20:00,11.09,11.1,11.05,11.06,499176.0,10.6061,10.6156,10.5678,10.5774,499176.0
2017-11-10 10:30:00,11.06,11.07,11.01,11.04,1324656.0,10.5774,10.5869,10.5296,10.5582,1324656.0
2017-11-10 10:40:00,11.04,11.06,11.03,11.05,288648.0,10.5582,10.5774,10.5487,10.5678,288648.0
2017-11-10 10:50:00,11.05,11.09,11.04,11.08,457500.0,10.5678,10.6061,10.5582,10.5965,457500.0
2017-11-10 11:00:00,11.08,11.1,11.07,11.08,734304.0,10.5965,10.6156,10.5869,10.5965,734304.0
2017-11-10 11:10:00,11.08,11.1,11.07,11.08,365484.0,10.5965,10.6156,10.5869,10.5965,365484.0
2017-11-10 11:20:00,11.07,11.07,11.04,11.06,490932.0,10.5869,10.5869,10.5582,10.5774,490932.0
2017-11-10 11:30:00,11.06,11.07,11.06,11.07,238932.0,10.5774,10.5869,10.5774,10.5869,238932.0
2017-11-10 11:40:00,11.07,11.09,11.06,11.09,367080.0,10.5869,10.6061,10.5774,10.6061,367080.0
2017-11-10 11:50:00,11.09,11.1,11.09,11.1,270264.0,10.6061,10.6156,10.6061,10.6156,270264.0
2017-11-10 12:00:00,11.1,11.12,11.08,11.11,631956.0,10.6156,10.6348,10.5965,10.6252,631956.0
2017-11-10 12:10:00,11.12,11.14,11.12,11.12,1165200.0,10.6348,10.6539,10.6348,10.6348,1165200.0
2017-11-10 12:20:00,11.12,11.13,11.11,11.11,431664.0,10.6348,10.6443,10.6252,10.6252,431664.0
2017-11-10 12:30:00,11.12,11.12,11.1,11.1,412092.0,10.6348,10.6348,10.6156,10.6156,412092.0
2017-11-10 12:40:00,11.1,11.12,11.1,11.1,254496.0,10.6156,10.6348,10.6156,10.6156,254496.0
2017-11-10 12:50:00,11.11,11.11,11.08,11.08,159132.0,10.6252,10.6252,10.5965,10.5965,159132.0
2017-11-10 13:00:00,11.09,11.1,11.07,11.08,326808.0,10.6061,10.6156,10.5869,10.5965,326808.0
2017-11-10 13:10:00,11.09,11.11,11.08,11.11,192624.0,10.6061,10.6252,10.5965,10.6252,192624.0
2017-11-10 13:20:00,11.11,11.13,11.11,11.12,643284.0,10.6252,10.6443,10.6252,10.6348,643284.0
2017-11-10 13:30:00,11.13,11.13,11.12,11.12,212328.0,10.6443,10.6443,10.6348,10.6348,212328.0
2017-11-10 13:40:00,11.11,11.12,11.1,11.12,432372.0,10.6252,10.6348,10.6156,10.6348,432372.0
2017-11-10 13:50:00,11.11,11.12,11.11,11.12,355740.0,10.6252,10.6348,10.6252,10.6348,355740.0
2017-11-10 14:00:00,11.12,11.13,11.12,11.13,576804.0,10.6348,10.6443,10.6348,10.6443,576804.0
2017-11-10 14:10:00,11.13,11.16,11.13,11.16,923772.0,10.6443,10.673,10.6443,10.673,923772.0
2017-11-10 14:20:00,11.16,11.16,11.14,11.15,834492.0,10.673,10.673,10.6539,10.6634,834492.0
2017-11-10 14:30:00,11.15,11.16,11.14,11.15,355284.0,10.6634,10.673,10.6539,10.6634,355284.0
2017-11-10 14:40:00,11.16,11.17,11.15,11.16,371292.0,10.673,10.6826,10.6634,10.673,371292.0
2017-11-10 14:50:00,11.16,11.16,11.15,11.16,231528.0,10.673,10.673,10.6634,10.673,231528.0
2017-11-10 15:00:00,11.16,11.17,11.15,11.16,1113756.0,10.673,10.6826,10.6634,10.673,1113756.0
2017-11-10 15:10:00,11.15,11.16,11.13,11.14,550440.0,10.6634,10.673,10.6443,10.6539,550440.0
2017-11-10 15:20:00,11.14,11.15,11.14,11.15,516780.0,10.6539,10.6634,10.6539,10.6634,516780.0
2017-11-10 15:30:00,11.15,11.15,11.13,11.13,953544.0,10.6634,10.6634,10.6443,10.6443,953544.0
2017-11-10 15:40:00,11.13,11.15,11.12,11.15,1399284.0,10.6443,10.6634,10.6348,10.6634,1399284.0
2017-11-10 15:50:00,11.15,11.17,11.14,11.14,1928436.0,10.6634,10.6826,10.6539,10.6539,1928436.0
2017-11-13 09:30:00,11.03,11.07,11.02,11.06,4109340.0,10.5487,10.5869,10.5391,10.5774,4109340.0
2017-11-13 09:40:00,11.06,11.11,11.06,11.08,2313948.0,10.5774,10.6252,10.5774,10.5965,2313948.0
2017-11-13 09:50:00,11.08,11.12,11.07,11.12,1511376.0,10.5965,10.6348,10.5869,10.6348,1511376.0
2017-11-13 10:00:00,11.12,11.15,11.12,11.14,1722948.0,10.6348,10.6634,10.6348,10.6539,1722948.0
2017-11-13 10:10:00,11.14,11.19,11.14,11.15,1382148.0,10.6539,10.7017,10.6539,10.6634,1382148.0
2017-11-13 10:20:00,11.15,11.18,11.14,11.18,1487448.0,10.6634,10.6921,10.6539,10.6921,1487448.0
2017-11-13 10:30:00,11.18,11.19,11.13,11.13,1578876.0,10.6921,10.7017,10.6443,10.6443,1578876.0
2017-11-13 10:40:00,11.14,11.14,11.12,11.14,935616.0,10.6539,10.6539,10.6348,10.6539,935616.0
2017-11-13 10:50:00,11.14,11.17,11.14,11.16,1145880.0,10.6539,10.6826,10.6539,10.673,1145880.0
2017-11-13 11:00:00,11.17,11.17,11.15,11.17,752436.0,10.6826,10.6826,10.6634,10.6826,752436.0
2017-11-13 11:10:00,11.17,11.2,11.16,11.19,830100.0,10.6826,10.7113,10.673,10.7017,830100.0
2017-11-13 11:20:00,11.19,11.2,11.17,11.18,1081416.0,10.7017,10.7113,10.6826,10.6921,1081416.0
2017-11-13 11:30:00,11.18,11.19,11.17,11.17,539964.0,10.6921,10.7017,10.6826,10.6826,539964.0
2017-11-13 11:40:00,11.17,11.2,11.17,11.19,744612.0,10.6826,10.7113,10.6826,10.7017,744612.0
2017-11-13 11:50:00,11.19,11.2,11.18,11.19,496320.0,10.7017,10.7113,10.6921,10.7017,496320.0
2017-11-13 12:00:00,11.19,11.19,11.18,11.19,348276.0,10.7017,10.7017,10.6921,10.7017,348276.0
2017-11-13 12:10:00,11.18,11.19,11.17,11.18,414828.0,10.6921,10.7017,10.6826,10.6921,414828.0
2017-11-13 12:20:00,11.18,11.19,11.18,11.19,346272.0,10.6921,10.7017,10.6921,10.7017,346272.0
2017-11-13 12:30:00,11.19,11.19,11.18,11.18,332448.0,10.7017,10.7017,10.6921,10.6921,332448.0
2017-11-13 12:40:00,11.18,11.19,11.17,11.17,211596.0,10.6921,10.7017,10.6826,10.6826,211596.0
2017-11-13 12:50:00,11.17,11.18,11.17,11.18,194772.0,10.6826,10.6921,10.6826,10.6921,194772.0
2017-11-13 13:00:00,11.18,11.19,11.16,11.17,531924.0,10.6921,10.7017,10.673,10.6826,531924.0
2017-11-13 13:10:00,11.16,11.18,11.16,11.18,334488.0,10.673,10.6921,10.673,10.6921,334488.0
2017-11-13 13:20:00,11.18,11.19,11.17,11.17,455652.0,10.6921,10.7017,10.6826,10.6826,455652.0
2017-11-13 13:30:00,11.17,11.19,11.17,11.18,233112.0,10.6826,10.7017,10.6826,10.6921,233112.0
2017-11-13 13:40:00,11.18,11.19,11.17,11.18,402612.0,10.6921,10.7017,10.6826,10.6921,402612.0
2017-11-13 13:50:00,11.18,11.19,11.18,11.19,138300.0,10.6921,10.7017,10.6921,10.7017,138300.0
2017-11-13 14:00:00,11.19,11.19,11.18,11.19,555072.0,10.7017,10.7017,10.6921,10.7017,555072.0
2017-11-13 14:10:00,11.19,11.2,11.19,11.19,520932.0,10.7017,10.7113,10.7017,10.7017,520932.0
2017-11-13 14:20:00,11.2,11.2,11.2,11.2,834600.0,10.7113,10.7113,10.7113,10.7113,834600.0
2017-11-13 14:30:00,11.2,11.2,11.2,11.2,530052.0,10.7113,10.7113,10.7113,10.7113,530052.0
2017-11-13 14:40:00,11.2,11.2,11.19,11.2,369276.0,10.7113,10.7113,10.7017,10.7113,369276.0
2017-11-13 14:50:00,11.2,11.21,11.19,11.2,366288.0,10.7113,10.7208,10.7017,10.7113,366288.0
2017-11-13 15:00:00,11.19,11.21,11.19,11.21,801672.0,10.7017,10.7208,10.7017,10.7208,801672.0
2017-11-13 15:10:00,11.21,11.22,11.21,11.22,933708.0,10.7208,10.7304,10.7208,10.7304,933708.0
2017-11-13 15:20:00,11.22,11.23,11.21,11.21,767040.0,10.7304,10.74,10.7208,10.7208,767040.0
2017-11-13 15:30:00,11.21,11.21,11.18,11.18,637236.0,10.7208,10.7208,10.6921,10.6921,637236.0
2017-11-13 15:40:00,11.18,11.18,11.15,11.15,1099200.0,10.6921,10.6921,10.6634,10.6634,1099200.0
2017-11-13 15:50:00,11.16,11.18,11.15,11.18,1755840.0,10.673,10.6921,10.6634,10.6921,1755840.0
2017-11-14 09:30:00,11.07,11.08,10.98,11.03,4334148.0,10.5869,10.5965,10.5009,10.5487,4334148.0
2017-11-14 09:40:00,11.03,11.07,11.02,11.05,2442840.0,10.5487,10.5869,10.5391,10.5678,2442840.0
2017-11-14 09:50:00,11.05,11.07,11.0,11.0,1816476.0,10.5678,10.5869,10.52,10.52,1816476.0
2017-11-14 10:00:00,11.0,11.01,10.9,10.95,4584432.0,10.52,10.5296,10.4244,10.4722,4584432.0
2017-11-14 10:10:00,10.96,11.04,10.95,11.03,2128620.0,10.4817,10.5582,10.4722,10.5487,2128620.0
2017-11-14 10:20:00,11.04,11.04,10.99,11.0,1694196.0,10.5582,10.5582,10.5104,10.52,1694196.0
2017-11-14 10:30:00,11.0,11.07,10.97,11.07,2465220.0,10.52,10.5869,10.4913,10.5869,2465220.0
2017-11-14 10:40:00,11.07,11.1,11.05,11.09,1922040.0,10.5869,10.6156,10.5678,10.6061,1922040.0
2017-11-14 10:50:00,11.09,11.1,11.06,11.06,900084.0,10.6061,10.6156,10.5774,10.5774,900084.0
2017-11-14 11:00:00,11.06,11.08,11.05,11.06,690648.0,10.5774,10.5965,10.5678,10.5774,690648.0
2017-11-14 11:10:00,11.06,11.09,11.06,11.07,479520.0,10.5774,10.6061,10.5774,10.5869,479520.0
2017-11-14 11:20:00,11.07,11.07,11.05,11.06,403680.0,10.5869,10.5869,10.5678,10.5774,403680.0
2017-11-14 11:30:00,11.07,11.08,11.06,11.06,343932.0,10.5869,10.5965,10.5774,10.5774,343932.0
2017-11-14 11:40:00,11.06,11.09,11.05,11.08,910140.0,10.5774,10.6061,10.5678,10.5965,910140.0
2017-11-14 11:50:00,11.08,11.1,11.08,11.09,685512.0,10.5965,10.6156,10.5965,10.6061,685512.0
2017-11-14 12:00:00,11.09,11.1,11.07,11.07,776100.0,10.6061,10.6156,10.5869,10.5869,776100.0
2017-11-14 12:10:00,11.07,11.08,11.07,11.07,386136.0,10.5869,10.5965,10.5869,10.5869,386136.0
2017-11-14 12:20:00,11.07,11.07,11.06,11.06,433116.0,10.5869,10.5869,10.5774,10.5774,433116.0
2017-11-14 12:30:00,11.06,11.08,11.06,11.07,274044.0,10.5774,10.5965,10.5774,10.5869,274044.0
2017-11-14 12:40:00,11.06,11.07,11.02,11.03,602724.0,10.5774,10.5869,10.5391,10.5487,602724.0
2017-11-14 12:50:00,11.03,11.03,10.94,10.97,1252764.0,10.5487,10.5487,10.4626,10.4913,1252764.0
2017-11-14 13:00:00,10.96,10.96,10.91,10.93,1136592.0,10.4817,10.4817,10.4339,10.453,1136592.0
2017-11-14 13:10:00,10.93,10.98,10.93,10.96,936288.0,10.453,10.5009,10.453,10.4817,936288.0
2017-11-14 13:20:00,10.97,11.0,10.96,10.99,501180.0,10.4913,10.52,10.4817,10.5104,501180.0
2017-11-14 13:30:00,10.99,11.0,10.97,10.99,247200.0,10.5104,10.52,10.4913,10.5104,247200.0
2017-11-14 13:40:00,10.99,11.03,10.99,11.02,627240.0,10.5104,10.5487,10.5104,10.5391,627240.0
2017-11-14 13:50:00,11.02,11.02,11.0,11.02,265296.0,10.5391,10.5391,10.52,10.5391,265296.0
2017-11-14 14:00:00,11.02,11.03,11.01,11.02,243048.0,10.5391,10.5487,10.5296,10.5391,243048.0
2017-11-14 14:10:00,11.03,11.04,11.03,11.03,315024.0,10.5487,10.5582,10.5487,10.5487,315024.0
2017-11-14 14:20:00,11.03,11.03,11.01,11.03,773376.0,10.5487,10.5487,10.5296,10.5487,773376.0
2017-11-14 14:30:00,11.03,11.04,11.01,11.02,550608.0,10.5487,10.5582,10.5296,10.5391,550608.0
2017-11-14 14:40:00,11.02,11.04,11.02,11.02,262296.0,10.5391,10.5582,10.5391,10.5391,262296.0
2017-11-14 14:50:00,11.03,11.05,11.03,11.04,350940.0,10.5487,10.5678,10.5487,10.5582,350940.0
2017-11-14 15:00:00,11.04,11.08,11.04,11.06,711828.0,10.5582,10.5965,10.5582,10.5774,711828.0
2017-11-14 15:10:00,11.06,11.07,11.05,11.06,275940.0,10.5774,10.5869,10.5678,10.5774,275940.0
2017-11-14 15:20:00,11.06,11.06,11.04,11.04,327660.0,10.5774,10.5774,10.5582,10.5582,327660.0
2017-11-14 15:30:00,11.03,11.07,11.03,11.04,1011228.0,10.5487,10.5869,10.5487,10.5582,1011228.0
2017-11-14 15:40:00,11.04,11.05,11.02,11.04,578880.0,10.5582,10.5678,10.5391,10.5582,578880.0
2017-11-14 15:50:00,11.05,11.07,11.04,11.07,1818720.0,10.5678,10.5869,10.5582,10.5869,1818720.0
2017-11-15 09:30:00,10.92,10.93,10.74,10.75,7477152.0,10.4435,10.453,10.2713,10.2809,7477152.0
2017-11-15 09:40:00,10.75,10.83,10.73,10.79,3911904.0,10.2809,10.3574,10.2618,10.3192,3911904.0
2017-11-15 09:50:00,10.79,10.82,10.76,10.78,1875024.0,10.3192,10.3478,10.2905,10.3096,1875024.0
2017-11-15 10:00:00,10.78,10.87,10.77,10.86,1932564.0,10.3096,10.3957,10.3,10.3861,1932564.0
2017-11-15 10:10:00,10.85,10.89,10.83,10.88,1314636.0,10.3765,10.4148,10.3574,10.4052,1314636.0
2017-11-15 10:20:00,10.88,10.9,10.85,10.87,962580.0,10.4052,10.4244,10.3765,10.3957,962580.0
2017-11-15 10:30:00,10.87,10.94,10.87,10.93,1520388.0,10.3957,10.4626,10.3957,10.453,1520388.0
2017-11-15 10:40:00,10.94,10.95,10.9,10.92,1176720.0,10.4626,10.4722,10.4244,10.4435,1176720.0
2017-11-15 10:50:00,10.92,10.95,10.91,10.95,686520.0,10.4435,10.4722,10.4339,10.4722,686520.0
2017-11-15 11:00:00,10.95,10.96,10.93,10.95,678204.0,10.4722,10.4817,10.453,10.4722,678204.0
2017-11-15 11:10:00,10.95,10.97,10.93,10.97,622956.0,10.4722,10.4913,10.453,10.4913,622956.0
2017-11-15 11:20:00,10.97,11.0,10.97,10.97,810300.0,10.4913,10.52,10.4913,10.4913,810300.0
2017-11-15 11:30:00,10.97,10.99,10.96,10.96,409188.0,10.4913,10.5104,10.4817,10.4817,409188.0
2017-11-15 11:40:00,10.96,10.98,10.96,10.96,704484.0,10.4817,10.5009,10.4817,10.4817,704484.0
2017-11-15 11:50:00,10.96,10.97,10.96,10.96,215772.0,10.4817,10.4913,10.4817,10.4817,215772.0
2017-11-15 12:00:00,10.96,10.96,10.91,10.93,649032.0,10.4817,10.4817,10.4339,10.453,649032.0
2017-11-15 12:10:00,10.93,10.94,10.92,10.93,381864.0,10.453,10.4626,10.4435,10.453,381864.0
2017-11-15 12:20:00,10.93,10.94,10.91,10.93,545760.0,10.453,10.4626,10.4339,10.453,545760.0
2017-11-15 12:30:00,10.93,10.95,10.93,10.95,382128.0,10.453,10.4722,10.453,10.4722,382128.0
2017-11-15 12:40:00,10.96,10.96,10.91,10.92,380016.0,10.4817,10.4817,10.4339,10.4435,380016.0
2017-11-15 12:50:00,10.93,10.95,10.93,10.95,165780.0,10.453,10.4722,10.453,10.4722,165780.0
2017-11-15 13:00:00,10.94,10.94,10.92,10.92,217920.0,10.4626,10.4626,10.4435,10.4435,217920.0
2017-11-15 13:10:00,10.92,10.93,10.9,10.91,634956.0,10.4435,10.453,10.4244,10.4339,634956.0
2017-11-15 13:20:00,10.91,10.92,10.89,10.89,351060.0,10.4339,10.4435,10.4148,10.4148,351060.0
2017-11-15 13:30:00,10.9,10.91,10.9,10.9,282780.0,10.4244,10.4339,10.4244,10.4244,282780.0
2017-11-15 13:40:00,10.9,10.94,10.89,10.94,360684.0,10.4244,10.4626,10.4148,10.4626,360684.0
2017-11-15 13:50:00,10.94,10.95,10.91,10.92,452040.0,10.4626,10.4722,10.4339,10.4435,452040.0
2017-11-15 14:00:00,10.92,10.94,10.91,10.92,193704.0,10.4435,10.4626,10.4339,10.4435,193704.0
2017-11-15 14:10:00,10.91,10.94,10.91,10.93,123816.0,10.4339,10.4626,10.4339,10.453,123816.0
2017-11-15 14:20:00,10.93,10.94,10.92,10.94,192900.0,10.453,10.4626,10.4435,10.4626,192900.0
2017-11-15 14:30:00,10.94,10.95,10.94,10.94,258984.0,10.4626,10.4722,10.4626,10.4626,258984.0
2017-11-15 14:40:00,10.94,10.96,10.93,10.96,184656.0,10.4626,10.4817,10.453,10.4817,184656.0
2017-11-15 14:50:00,10.95,10.97,10.95,10.95,211836.0,10.4722,10.4913,10.4722,10.4722,211836.0
2017-11-15 15:00:00,10.95,10.97,10.95,10.96,680040.0,10.4722,10.4913,10.4722,10.4817,680040.0
2017-11-15 15:10:00,10.96,10.98,10.96,10.97,752820.0,10.4817,10.5009,10.4817,10.4913,752820.0
2017-11-15 15:20:00,10.97,10.97,10.9,10.92,809460.0,10.4913,10.4913,10.4244,10.4435,809460.0
2017-11-15 15:30:00,10.92,10.94,10.91,10.91,627480.0,10.4435,10.4626,10.4339,10.4339,627480.0
2017-11-15 15:40:00,10.9,10.91,10.88,10.88,619656.0,10.4244,10.4339,10.4052,10.4052,619656.0
2017-11-15 15:50:00,10.88,10.9,10.84,10.9,1895136.0,10.4052,10.4244,10.367,10.4244,1895136.0
2017-11-16 09:30:00,11.08,11.15,11.07,11.13,6024840.0,10.5965,10.6634,10.5869,10.6443,6024840.0
2017-11-16 09:40:00,11.14,11.16,11.11,11.12,2035704.0,10.6539,10.673,10.6252,10.6348,2035704.0
2017-11-16 09:50:00,11.12,11.16,11.12,11.15,1375500.0,10.6348,10.673,10.6348,10.6634,1375500.0
2017-11-16 10:00:00,11.15,11.19,11.15,11.19,2331984.0,10.6634,10.7017,10.6634,10.7017,2331984.0
2017-11-16 10:10:00,11.19,11.21,11.18,11.2,1175124.0,10.7017,10.7208,10.6921,10.7113,1175124.0
2017-11-16 10:20:00,11.2,11.22,11.19,11.2,1264008.0,10.7113,10.7304,10.7017,10.7113,1264008.0
2017-11-16 10:30:00,11.2,11.26,11.19,11.25,1686468.0,10.7113,10.7686,10.7017,10.7591,1686468.0
2017-11-16 10:40:00,11.25,11.27,11.25,11.26,626316.0,10.7591,10.7782,10.7591,10.7686,626316.0
2017-11-16 10:50:00,11.26,11.27,11.25,11.26,768540.0,10.7686,10.7782,10.7591,10.7686,768540.0
2017-11-16 11:00:00,11.26,11.29,11.26,11.28,1135524.0,10.7686,10.7973,10.7686,10.7878,1135524.0
2017-11-16 11:10:00,11.28,11.28,11.27,11.28,300996.0,10.7878,10.7878,10.7782,10.7878,300996.0
2017-11-16 11:20:00,11.28,11.28,11.26,11.28,822000.0,10.7878,10.7878,10.7686,10.7878,822000.0
2017-11-16 11:30:00,11.27,11.28,11.27,11.28,529524.0,10.7782,10.7878,10.7782,10.7878,529524.0
2017-11-16 11:40:00,11.28,11.29,11.27,11.29,438432.0,10.7878,10.7973,10.7782,10.7973,438432.0
2017-11-16 11:50:00,11.29,11.31,11.28,11.3,665004.0,10.7973,10.8165,10.7878,10.8069,665004.0
2017-11-16 12:00:00,11.29,11.32,11.29,11.32,819972.0,10.7973,10.826,10.7973,10.826,819972.0
2017-11-16 12:10:00,11.32,11.32,11.31,11.31,238212.0,10.826,10.826,10.8165,10.8165,238212.0
2017-11-16 12:20:00,11.31,11.35,11.31,11.35,805524.0,10.8165,10.8547,10.8165,10.8547,805524.0
2017-11-16 12:30:00,11.35,11.36,11.34,11.34,648048.0,10.8547,10.8643,10.8452,10.8452,648048.0
2017-11-16 12:40:00,11.34,11.35,11.33,11.34,404148.0,10.8452,10.8547,10.8356,10.8452,404148.0
2017-11-16 12:50:00,11.35,11.36,11.34,11.35,400560.0,10.8547,10.8643,10.8452,10.8547,400560.0
2017-11-16 13:00:00,11.35,11.37,11.35,11.37,841572.0,10.8547,10.8738,10.8547,10.8738,841572.0
2017-11-16 13:10:00,11.37,11.37,11.35,11.35,479208.0,10.8738,10.8738,10.8547,10.8547,479208.0
2017-11-16 13:20:00,11.35,11.35,11.33,11.34,468840.0,10.8547,10.8547,10.8356,10.8452,468840.0
2017-11-16 13:30:00,11.35,11.36,11.34,11.34,320712.0,10.8547,10.8643,10.8452,10.8452,320712.0
2017-11-16 13:40:00,11.34,11.35,11.34,11.35,361752.0,10.8452,10.8547,10.8452,10.8547,361752.0
2017-11-16 13:50:00,11.35,11.37,11.35,11.36,440844.0,10.8547,10.8738,10.8547,10.8643,440844.0
2017-11-16 14:00:00,11.37,11.39,11.37,11.38,900084.0,10.8738,10.893,10.8738,10.8834,900084.0
2017-11-16 14:10:00,11.39,11.39,11.37,11.37,748452.0,10.893,10.893,10.8738,10.8738,748452.0
2017-11-16 14:20:00,11.37,11.38,11.36,11.36,249564.0,10.8738,10.8834,10.8643,10.8643,249564.0
2017-11-16 14:30:00,11.36,11.38,11.36,11.37,233640.0,10.8643,10.8834,10.8643,10.8738,233640.0
2017-11-16 14:40:00,11.38,11.38,11.36,11.37,287724.0,10.8834,10.8834,10.8643,10.8738,287724.0
2017-11-16 14:50:00,11.36,11.36,11.35,11.35,271212.0,10.8643,10.8643,10.8547,10.8547,271212.0
2017-11-16 15:00:00,11.35,11.36,11.35,11.36,280476.0,10.8547,10.8643,10.8547,10.8643,280476.0
2017-11-16 15:10:00,11.36,11.37,11.33,11.35,405900.0,10.8643,10.8738,10.8356,10.8547,405900.0
2017-11-16 15:20:00,11.35,11.36,11.34,11.36,599148.0,10.8547,10.8643,10.8452,10.8643,599148.0
2017-11-16 15:30:00,11.36,11.36,11.34,11.34,655056.0,10.8643,10.8643,10.8452,10.8452,655056.0
2017-11-16 15:40:00,11.34,11.37,11.33,11.34,842364.0,10.8452,10.8738,10.8356,10.8452,842364.0
2017-11-16 15:50:00,11.34,11.35,11.31,11.32,2446272.0,10.8452,10.8547,10.8165,10.826,2446272.0
2017-11-17 09:30:00,11.32,11.35,11.29,11.29,3171924.0,10.826,10.8547,10.7973,10.7973,3171924.0
2017-11-17 09:40:00,11.29,11.31,11.27,11.3,2678064.0,10.7973,10.8165,10.7782,10.8069,2678064.0
2017-11-17 09:50:00,11.3,11.31,11.28,11.3,1783356.0,10.8069,10.8165,10.7878,10.8069,1783356.0
2017-11-17 10:00:00,11.29,11.31,11.26,11.3,1369008.0,10.7973,10.8165,10.7686,10.8069,1369008.0
2017-11-17 10:10:00,11.3,11.3,11.25,11.27,918468.0,10.8069,10.8069,10.7591,10.7782,918468.0
2017-11-17 10:20:00,11.27,11.29,11.26,11.27,620352.0,10.7782,10.7973,10.7686,10.7782,620352.0
2017-11-17 10:30:00,11.28,11.28,11.25,11.26,549372.0,10.7878,10.7878,10.7591,10.7686,549372.0
2017-11-17 10:40:00,11.26,11.29,11.26,11.28,1149420.0,10.7686,10.7973,10.7686,10.7878,1149420.0
2017-11-17 10:50:00,11.28,11.31,11.28,11.3,939840.0,10.7878,10.8165,10.7878,10.8069,939840.0
2017-11-17 11:00:00,11.3,11.31,11.26,11.26,2146188.0,10.8069,10.8165,10.7686,10.7686,2146188.0
2017-11-17 11:10:00,11.26,11.27,11.22,11.27,1386156.0,10.7686,10.7782,10.7304,10.7782,1386156.0
2017-11-17 11:20:00,11.26,11.29,11.25,11.28,722208.0,10.7686,10.7973,10.7591,10.7878,722208.0
2017-11-17 11:30:00,11.28,11.28,11.25,11.26,463992.0,10.7878,10.7878,10.7591,10.7686,463992.0
2017-11-17 11:40:00,11.25,11.28,11.25,11.27,399600.0,10.7591,10.7878,10.7591,10.7782,399600.0
2017-11-17 11:50:00,11.27,11.28,11.25,11.28,496716.0,10.7782,10.7878,10.7591,10.7878,496716.0
2017-11-17 12:00:00,11.28,11.28,11.25,11.25,266100.0,10.7878,10.7878,10.7591,10.7591,266100.0
2017-11-17 12:10:00,11.25,11.28,11.25,11.28,476136.0,10.7591,10.7878,10.7591,10.7878,476136.0
2017-11-17 12:20:00,11.28,11.29,11.27,11.29,482352.0,10.7878,10.7973,10.7782,10.7973,482352.0
2017-11-17 12:30:00,11.29,11.29,11.27,11.28,245964.0,10.7973,10.7973,10.7782,10.7878,245964.0
2017-11-17 12:40:00,11.28,11.28,11.26,11.26,355176.0,10.7878,10.7878,10.7686,10.7686,355176.0
2017-11-17 12:50:00,11.27,11.27,11.25,11.27,271500.0,10.7782,10.7782,10.7591,10.7782,271500.0
2017-11-17 13:00:00,11.26,11.27,11.25,11.25,193428.0,10.7686,10.7782,10.7591,10.7591,193428.0
2017-11-17 13:10:00,11.25,11.26,11.25,11.25,237936.0,10.7591,10.7686,10.7591,10.7591,237936.0
2017-11-17 13:20:00,11.25,11.26,11.24,11.26,176328.0,10.7591,10.7686,10.7495,10.7686,176328.0
2017-11-17 13:30:00,11.26,11.26,11.26,11.26,219984.0,10.7686,10.7686,10.7686,10.7686,219984.0
2017-11-17 13:40:00,11.27,11.27,11.26,11.26,292968.0,10.7782,10.7782,10.7686,10.7686,292968.0
2017-11-17 13:50:00,11.26,11.27,11.25,11.25,363864.0,10.7686,10.7782,10.7591,10.7591,363864.0
2017-11-17 14:00:00,11.26,11.26,11.24,11.25,223236.0,10.7686,10.7686,10.7495,10.7591,223236.0
2017-11-17 14:10:00,11.26,11.26,11.22,11.23,452904.0,10.7686,10.7686,10.7304,10.74,452904.0
2017-11-17 14:20:00,11.24,11.24,11.22,11.23,441672.0,10.7495,10.7495,10.7304,10.74,441672.0
2017-11-17 14:30:00,11.23,11.24,11.21,11.22,692520.0,10.74,10.7495,10.7208,10.7304,692520.0
2017-11-17 14:40:00,11.22,11.23,11.21,11.22,541908.0,10.7304,10.74,10.7208,10.7304,541908.0
2017-11-17 14:50:00,11.23,11.23,11.22,11.22,297240.0,10.74,10.74,10.7304,10.7304,297240.0
2017-11-17 15:00:00,11.22,11.22,11.21,11.21,580224.0,10.7304,10.7304,10.7208,10.7208,580224.0
2017-11-17 15:10:00,11.21,11.22,11.18,11.19,685860.0,10.7208,10.7304,10.6921,10.7017,685860.0
2017-11-17 15:20:00,11.19,11.21,11.19,11.2,468516.0,10.7017,10.7208,10.7017,10.7113,468516.0
2017-11-17 15:30:00,11.2,11.21,11.19,11.21,336408.0,10.7113,10.7208,10.7017,10.7208,336408.0
2017-11-17 15:40:00,11.2,11.2,11.16,11.17,1753776.0,10.7113,10.7113,10.673,10.6826,1753776.0
2017-11-17 15:50:00,11.17,11.2,11.17,11.18,1986216.0,10.6826,10.7113,10.6826,10.6921,1986216.0
2017-11-20 09:30:00,11.2,11.23,11.18,11.23,1886940.0,10.7113,10.74,10.6921,10.74,1886940.0
2017-11-20 09:40:00,11.24,11.24,11.22,11.22,1176252.0,10.7495,10.7495,10.7304,10.7304,1176252.0
2017-11-20 09:50:00,11.22,11.23,11.18,11.21,1764360.0,10.7304,10.74,10.6921,10.7208,1764360.0
2017-11-20 10:00:00,11.22,11.23,11.2,11.2,936192.0,10.7304,10.74,10.7113,10.7113,936192.0
2017-11-20 10:10:00,11.21,11.21,11.17,11.2,1044960.0,10.7208,10.7208,10.6826,10.7113,1044960.0
2017-11-20 10:20:00,11.2,11.21,11.16,11.17,1013640.0,10.7113,10.7208,10.673,10.6826,1013640.0
2017-11-20 10:30:00,11.17,11.19,11.16,11.17,975516.0,10.6826,10.7017,10.673,10.6826,975516.0
2017-11-20 10:40:00,11.18,11.18,11.15,11.17,752820.0,10.6921,10.6921,10.6634,10.6826,752820.0
2017-11-20 10:50:00,11.17,11.2,11.17,11.19,689532.0,10.6826,10.7113,10.6826,10.7017,689532.0
2017-11-20 11:00:00,11.19,11.2,11.18,11.19,1164240.0,10.7017,10.7113,10.6921,10.7017,1164240.0
2017-11-20 11:10:00,11.19,11.19,11.17,11.17,390480.0,10.7017,10.7017,10.6826,10.6826,390480.0
2017-11-20 11:20:00,11.18,11.18,11.17,11.17,177528.0,10.6921,10.6921,10.6826,10.6826,177528.0
2017-11-20 11:30:00,11.17,11.17,11.16,11.17,421860.0,10.6826,10.6826,10.673,10.6826,421860.0
2017-11-20 11:40:00,11.17,11.18,11.16,11.17,294024.0,10.6826,10.6921,10.673,10.6826,294024.0
2017-11-20 11:50:00,11.17,11.19,11.17,11.18,535956.0,10.6826,10.7017,10.6826,10.6921,535956.0
2017-11-20 12:00:00,11.18,11.19,11.18,11.19,215040.0,10.6921,10.7017,10.6921,10.7017,215040.0
2017-11-20 12:10:00,11.18,11.18,11.16,11.16,323316.0,10.6921,10.6921,10.673,10.673,323316.0
2017-11-20 12:20:00,11.16,11.16,11.11,11.14,1130628.0,10.673,10.673,10.6252,10.6539,1130628.0
2017-11-20 12:30:00,11.14,11.15,11.14,11.15,924252.0,10.6539,10.6634,10.6539,10.6634,924252.0
2017-11-20 12:40:00,11.15,11.16,11.14,11.16,339756.0,10.6634,10.673,10.6539,10.673,339756.0
2017-11-20 12:50:00,11.16,11.17,11.16,11.17,573168.0,10.673,10.6826,10.673,10.6826,573168.0
2017-11-20 13:00:00,11.17,11.18,11.16,11.16,184104.0,10.6826,10.6921,10.673,10.673,184104.0
2017-11-20 13:10:00,11.16,11.18,11.16,11.18,505548.0,10.673,10.6921,10.673,10.6921,505548.0
2017-11-20 13:20:00,11.18,11.19,11.17,11.19,153348.0,10.6921,10.7017,10.6826,10.7017,153348.0
2017-11-20 13:30:00,11.18,11.19,11.17,11.17,208032.0,10.6921,10.7017,10.6826,10.6826,208032.0
2017-11-20 13:40:00,11.17,11.19,11.17,11.18,160008.0,10.6826,10.7017,10.6826,10.6921,160008.0
2017-11-20 13:50:00,11.18,11.19,11.18,11.18,242052.0,10.6921,10.7017,10.6921,10.6921,242052.0
2017-11-20 14:00:00,11.18,11.18,11.16,11.18,209508.0,10.6921,10.6921,10.673,10.6921,209508.0
2017-11-20 14:10:00,11.17,11.18,11.16,11.17,53772.0,10.6826,10.6921,10.673,10.6826,53772.0
2017-11-20 14:20:00,11.17,11.17,11.15,11.17,316536.0,10.6826,10.6826,10.6634,10.6826,316536.0
2017-11-20 14:30:00,11.17,11.17,11.16,11.16,179004.0,10.6826,10.6826,10.673,10.673,179004.0
2017-11-20 14:40:00,11.16,11.17,11.16,11.17,305556.0,10.673,10.6826,10.673,10.6826,305556.0
2017-11-20 14:50:00,11.17,11.17,11.16,11.16,114276.0,10.6826,10.6826,10.673,10.673,114276.0
2017-11-20 15:00:00,11.16,11.18,11.16,11.17,248640.0,10.673,10.6921,10.673,10.6826,248640.0
2017-11-20 15:10:00,11.17,11.17,11.14,11.15,468372.0,10.6826,10.6826,10.6539,10.6634,468372.0
2017-11-20 15:20:00,11.15,11.16,11.14,11.15,301440.0,10.6634,10.673,10.6539,10.6634,301440.0
2017-11-20 15:30:00,11.15,11.15,11.13,11.14,272364.0,10.6634,10.6634,10.6443,10.6539,272364.0
2017-11-20 15:40:00,11.14,11.16,11.13,11.16,592368.0,10.6539,10.673,10.6443,10.673,592368.0
2017-11-20 15:50:00,11.16,11.16,11.14,11.16,1354836.0,10.673,10.673,10.6539,10.673,1354836.0
2017-11-21 09:30:00,11.31,11.37,11.3,11.36,6733920.0,10.8165,10.8738,10.8069,10.8643,6733920.0
2017-11-21 09:40:00,11.36,11.46,11.36,11.44,4130628.0,10.8643,10.9599,10.8643,10.9408,4130628.0
2017-11-21 09:50:00,11.44,11.48,11.43,11.47,1568556.0,10.9408,10.979,10.9312,10.9695,1568556.0
2017-11-21 10:00:00,11.48,11.48,11.45,11.47,1114284.0,10.979,10.979,10.9504,10.9695,1114284.0
2017-11-21 10:10:00,11.47,11.5,11.46,11.5,1612524.0,10.9695,10.9982,10.9599,10.9982,1612524.0
2017-11-21 10:20:00,11.5,11.51,11.49,11.51,943644.0,10.9982,11.0077,10.9886,11.0077,943644.0
2017-11-21 10:30:00,11.5,11.51,11.48,11.49,888408.0,10.9982,11.0077,10.979,10.9886,888408.0
2017-11-21 10:40:00,11.49,11.5,11.49,11.5,428904.0,10.9886,10.9982,10.9886,10.9982,428904.0
2017-11-21 10:50:00,11.5,11.51,11.49,11.51,521208.0,10.9982,11.0077,10.9886,11.0077,521208.0
2017-11-21 11:00:00,11.51,11.52,11.5,11.5,658752.0,11.0077,11.0173,10.9982,10.9982,658752.0
2017-11-21 11:10:00,11.5,11.51,11.49,11.5,446064.0,10.9982,11.0077,10.9886,10.9982,446064.0
2017-11-21 11:20:00,11.5,11.51,11.5,11.51,399348.0,10.9982,11.0077,10.9982,11.0077,399348.0
2017-11-21 11:30:00,11.51,11.52,11.5,11.51,302784.0,11.0077,11.0173,10.9982,11.0077,302784.0
2017-11-21 11:40:00,11.52,11.52,11.51,11.52,275904.0,11.0173,11.0173,11.0077,11.0173,275904.0
2017-11-21 11:50:00,11.51,11.53,11.51,11.52,378396.0,11.0077,11.0269,11.0077,11.0173,378396.0
2017-11-21 12:00:00,11.52,11.53,11.52,11.52,354720.0,11.0173,11.0269,11.0173,11.0173,354720.0
2017-11-21 12:10:00,11.52,11.52,11.51,11.51,477828.0,11.0173,11.0173,11.0077,11.0077,477828.0
2017-11-21 12:20:00,11.51,11.51,11.5,11.5,486852.0,11.0077,11.0077,10.9982,10.9982,486852.0
2017-11-21 12:30:00,11.5,11.51,11.5,11.51,559644.0,10.9982,11.0077,10.9982,11.0077,559644.0
2017-11-21 12:40:00,11.5,11.51,11.49,11.5,379284.0,10.9982,11.0077,10.9886,10.9982,379284.0
2017-11-21 12:50:00,11.5,11.51,11.49,11.5,676176.0,10.9982,11.0077,10.9886,10.9982,676176.0
2017-11-21 13:00:00,11.5,11.51,11.49,11.49,286272.0,10.9982,11.0077,10.9886,10.9886,286272.0
2017-11-21 13:10:00,11.5,11.5,11.5,11.5,100176.0,10.9982,10.9982,10.9982,10.9982,100176.0
2017-11-21 13:20:00,11.5,11.51,11.49,11.51,134100.0,10.9982,11.0077,10.9886,11.0077,134100.0
2017-11-21 13:30:00,11.51,11.52,11.51,11.52,344568.0,11.0077,11.0173,11.0077,11.0173,344568.0
2017-11-21 13:40:00,11.52,11.53,11.51,11.52,136200.0,11.0173,11.0269,11.0077,11.0173,136200.0
2017-11-21 13:50:00,11.52,11.53,11.51,11.51,538704.0,11.0173,11.0269,11.0077,11.0077,538704.0
2017-11-21 14:00:00,11.51,11.51,11.49,11.5,337296.0,11.0077,11.0077,10.9886,10.9982,337296.0
2017-11-21 14:10:00,11.5,11.51,11.49,11.5,216336.0,10.9982,11.0077,10.9886,10.9982,216336.0
2017-11-21 14:20:00,11.5,11.51,11.49,11.51,306036.0,10.9982,11.0077,10.9886,11.0077,306036.0
2017-11-21 14:30:00,11.51,11.52,11.5,11.51,231240.0,11.0077,11.0173,10.9982,11.0077,231240.0
2017-11-21 14:40:00,11.51,11.52,11.51,11.51,76128.0,11.0077,11.0173,11.0077,11.0077,76128.0
2017-11-21 14:50:00,11.51,11.52,11.51,11.52,125496.0,11.0077,11.0173,11.0077,11.0173,125496.0
2017-11-21 15:00:00,11.51,11.52,11.5,11.51,636300.0,11.0077,11.0173,10.9982,11.0077,636300.0
2017-11-21 15:10:00,11.51,11.51,11.49,11.49,274704.0,11.0077,11.0077,10.9886,10.9886,274704.0
2017-11-21 15:20:00,11.49,11.5,11.48,11.5,291648.0,10.9886,10.9982,10.979,10.9982,291648.0
2017-11-21 15:30:00,11.5,11.51,11.49,11.5,345816.0,10.9982,11.0077,10.9886,10.9982,345816.0
2017-11-21 15:40:00,11.5,11.52,11.49,11.5,816444.0,10.9982,11.0173,10.9886,10.9982,816444.0
2017-11-21 15:50:00,11.5,11.52,11.49,11.52,1309764.0,10.9982,11.0173,10.9886,11.0173,1309764.0
2017-11-22 09:30:00,11.55,11.58,11.52,11.52,4099584.0,11.046,11.0747,11.0173,11.0173,4099584.0
2017-11-22 09:40:00,11.52,11.52,11.49,11.5,1680408.0,11.0173,11.0173,10.9886,10.9982,1680408.0
2017-11-22 09:50:00,11.5,11.53,11.49,11.52,1166208.0,10.9982,11.0269,10.9886,11.0173,1166208.0
2017-11-22 10:00:00,11.51,11.53,11.51,11.52,1255404.0,11.0077,11.0269,11.0077,11.0173,1255404.0
2017-11-22 10:10:00,11.53,11.53,11.5,11.51,945876.0,11.0269,11.0269,10.9982,11.0077,945876.0
2017-11-22 10:20:00,11.51,11.52,11.49,11.52,597756.0,11.0077,11.0173,10.9886,11.0173,597756.0
2017-11-22 10:30:00,11.51,11.53,11.5,11.53,683412.0,11.0077,11.0269,10.9982,11.0269,683412.0
2017-11-22 10:40:00,11.53,11.55,11.53,11.54,936324.0,11.0269,11.046,11.0269,11.0364,936324.0
2017-11-22 10:50:00,11.54,11.54,11.53,11.54,283452.0,11.0364,11.0364,11.0269,11.0364,283452.0
2017-11-22 11:00:00,11.54,11.56,11.53,11.56,595632.0,11.0364,11.0556,11.0269,11.0556,595632.0
2017-11-22 11:10:00,11.56,11.56,11.53,11.53,455724.0,11.0556,11.0556,11.0269,11.0269,455724.0
2017-11-22 11:20:00,11.54,11.54,11.51,11.52,525888.0,11.0364,11.0364,11.0077,11.0173,525888.0
2017-11-22 11:30:00,11.52,11.52,11.5,11.51,567492.0,11.0173,11.0173,10.9982,11.0077,567492.0
2017-11-22 11:40:00,11.5,11.52,11.5,11.52,319092.0,10.9982,11.0173,10.9982,11.0173,319092.0
2017-11-22 11:50:00,11.52,11.54,11.52,11.54,893472.0,11.0173,11.0364,11.0173,11.0364,893472.0
2017-11-22 12:00:00,11.53,11.54,11.53,11.54,750540.0,11.0269,11.0364,11.0269,11.0364,750540.0
2017-11-22 12:10:00,11.54,11.55,11.53,11.53,725928.0,11.0364,11.046,11.0269,11.0269,725928.0
2017-11-22 12:20:00,11.53,11.55,11.52,11.54,378420.0,11.0269,11.046,11.0173,11.0364,378420.0
2017-11-22 12:30:00,11.54,11.54,11.53,11.54,229896.0,11.0364,11.0364,11.0269,11.0364,229896.0
2017-11-22 12:40:00,11.54,11.55,11.53,11.54,253872.0,11.0364,11.046,11.0269,11.0364,253872.0
2017-11-22 12:50:00,11.54,11.55,11.52,11.55,420048.0,11.0364,11.046,11.0173,11.046,420048.0
2017-11-22 13:00:00,11.54,11.55,11.54,11.55,241800.0,11.0364,11.046,11.0364,11.046,241800.0
2017-11-22 13:10:00,11.55,11.55,11.53,11.53,482448.0,11.046,11.046,11.0269,11.0269,482448.0
2017-11-22 13:20:00,11.53,11.55,11.52,11.54,714240.0,11.0269,11.046,11.0173,11.0364,714240.0
2017-11-22 13:30:00,11.54,11.55,11.54,11.54,230652.0,11.0364,11.046,11.0364,11.0364,230652.0
2017-11-22 13:40:00,11.54,11.55,11.53,11.54,353712.0,11.0364,11.046,11.0269,11.0364,353712.0
2017-11-22 13:50:00,11.54,11.55,11.54,11.54,168024.0,11.0364,11.046,11.0364,11.0364,168024.0
2017-11-22 14:00:00,11.55,11.55,11.54,11.55,214848.0,11.046,11.046,11.0364,11.046,214848.0
2017-11-22 14:10:00,11.55,11.56,11.55,11.55,406548.0,11.046,11.0556,11.046,11.046,406548.0
2017-11-22 14:20:00,11.55,11.56,11.55,11.56,680388.0,11.046,11.0556,11.046,11.0556,680388.0
2017-11-22 14:30:00,11.56,11.58,11.56,11.58,722508.0,11.0556,11.0747,11.0556,11.0747,722508.0
2017-11-22 14:40:00,11.58,11.59,11.58,11.59,884208.0,11.0747,11.0842,11.0747,11.0842,884208.0
2017-11-22 14:50:00,11.59,11.59,11.57,11.58,570768.0,11.0842,11.0842,11.0651,11.0747,570768.0
2017-11-22 15:00:00,11.57,11.58,11.55,11.55,417780.0,11.0651,11.0747,11.046,11.046,417780.0
2017-11-22 15:10:00,11.55,11.56,11.55,11.56,383496.0,11.046,11.0556,11.046,11.0556,383496.0
2017-11-22 15:20:00,11.56,11.56,11.55,11.56,430980.0,11.0556,11.0556,11.046,11.0556,430980.0
2017-11-22 15:30:00,11.56,11.56,11.55,11.56,328440.0,11.0556,11.0556,11.046,11.0556,328440.0
2017-11-22 15:40:00,11.56,11.57,11.55,11.56,709572.0,11.0556,11.0651,11.046,11.0556,709572.0
2017-11-22 15:50:00,11.56,11.58,11.56,11.56,1293180.0,11.0556,11.0747,11.0556,11.0556,1293180.0
2017-11-24 09:30:00,11.6,11.62,11.58,11.62,2162052.0,11.0938,11.1129,11.0747,11.1129,2162052.0
2017-11-24 09:40:00,11.62,11.62,11.58,11.61,788712.0,11.1129,11.1129,11.0747,11.1034,788712.0
2017-11-24 09:50:00,11.61,11.62,11.6,11.62,536100.0,11.1034,11.1129,11.0938,11.1129,536100.0
2017-11-24 10:00:00,11.62,11.62,11.6,11.61,323652.0,11.1129,11.1129,11.0938,11.1034,323652.0
2017-11-24 10:10:00,11.6,11.62,11.59,11.62,799176.0,11.0938,11.1129,11.0842,11.1129,799176.0
2017-11-24 10:20:00,11.62,11.63,11.61,11.61,857784.0,11.1129,11.1225,11.1034,11.1034,857784.0
2017-11-24 10:30:00,11.62,11.63,11.62,11.63,707496.0,11.1129,11.1225,11.1129,11.1225,707496.0
2017-11-24 10:40:00,11.63,11.65,11.62,11.64,916092.0,11.1225,11.1416,11.1129,11.1321,916092.0
2017-11-24 10:50:00,11.65,11.66,11.64,11.65,998208.0,11.1416,11.1512,11.1321,11.1416,998208.0
2017-11-24 11:00:00,11.65,11.68,11.65,11.67,1528092.0,11.1416,11.1703,11.1416,11.1608,1528092.0
2017-11-24 11:10:00,11.67,11.69,11.67,11.68,1197996.0,11.1608,11.1799,11.1608,11.1703,1197996.0
2017-11-24 11:20:00,11.68,11.69,11.67,11.67,718008.0,11.1703,11.1799,11.1608,11.1608,718008.0
2017-11-24 11:30:00,11.67,11.69,11.67,11.69,1186020.0,11.1608,11.1799,11.1608,11.1799,1186020.0
2017-11-24 11:40:00,11.69,11.7,11.68,11.68,335364.0,11.1799,11.1894,11.1703,11.1703,335364.0
2017-11-24 11:50:00,11.68,11.68,11.67,11.67,505812.0,11.1703,11.1703,11.1608,11.1608,505812.0
2017-11-24 12:00:00,11.67,11.69,11.67,11.68,513336.0,11.1608,11.1799,11.1608,11.1703,513336.0
2017-11-24 12:10:00,11.68,11.69,11.68,11.69,445812.0,11.1703,11.1799,11.1703,11.1799,445812.0
2017-11-24 12:20:00,11.69,11.69,11.68,11.68,223548.0,11.1799,11.1799,11.1703,11.1703,223548.0
2017-11-24 12:30:00,11.68,11.69,11.67,11.68,416796.0,11.1703,11.1799,11.1608,11.1703,416796.0
2017-11-24 12:40:00,11.69,11.69,11.67,11.68,600096.0,11.1799,11.1799,11.1608,11.1703,600096.0
2017-11-24 12:50:00,11.68,11.69,11.68,11.69,1439592.0,11.1703,11.1799,11.1703,11.1799,1439592.0
2017-11-27 09:30:00,11.67,11.68,11.64,11.67,2711088.0,11.1608,11.1703,11.1321,11.1608,2711088.0
2017-11-27 09:40:00,11.67,11.73,11.67,11.72,2376696.0,11.1608,11.2181,11.1608,11.2086,2376696.0
2017-11-27 09:50:00,11.72,11.73,11.7,11.7,2074116.0,11.2086,11.2181,11.1894,11.1894,2074116.0
2017-11-27 10:00:00,11.7,11.73,11.69,11.72,913800.0,11.1894,11.2181,11.1799,11.2086,913800.0
2017-11-27 10:10:00,11.72,11.75,11.72,11.75,1491960.0,11.2086,11.2373,11.2086,11.2373,1491960.0
2017-11-27 10:20:00,11.75,11.75,11.72,11.73,978816.0,11.2373,11.2373,11.2086,11.2181,978816.0
2017-11-27 10:30:00,11.73,11.74,11.71,11.72,965640.0,11.2181,11.2277,11.199,11.2086,965640.0
2017-11-27 10:40:00,11.72,11.74,11.72,11.72,1009116.0,11.2086,11.2277,11.2086,11.2086,1009116.0
2017-11-27 10:50:00,11.72,11.73,11.71,11.72,644028.0,11.2086,11.2181,11.199,11.2086,644028.0
2017-11-27 11:00:00,11.72,11.73,11.72,11.72,859884.0,11.2086,11.2181,11.2086,11.2086,859884.0
2017-11-27 11:10:00,11.72,11.72,11.65,11.65,2478696.0,11.2086,11.2086,11.1416,11.1416,2478696.0
2017-11-27 11:20:00,11.65,11.65,11.59,11.6,2051904.0,11.1416,11.1416,11.0842,11.0938,2051904.0
2017-11-27 11:30:00,11.6,11.63,11.6,11.61,1269912.0,11.0938,11.1225,11.0938,11.1034,1269912.0
2017-11-27 11:40:00,11.61,11.65,11.6,11.65,902460.0,11.1034,11.1416,11.0938,11.1416,902460.0
2017-11-27 11:50:00,11.65,11.67,11.65,11.66,531408.0,11.1416,11.1608,11.1416,11.1512,531408.0
2017-11-27 12:00:00,11.66,11.66,11.64,11.65,298524.0,11.1512,11.1512,11.1321,11.1416,298524.0
2017-11-27 12:10:00,11.65,11.66,11.64,11.65,286740.0,11.1416,11.1512,11.1321,11.1416,286740.0
2017-11-27 12:20:00,11.65,11.67,11.65,11.67,394920.0,11.1416,11.1608,11.1416,11.1608,394920.0
2017-11-27 12:30:00,11.67,11.67,11.64,11.64,336384.0,11.1608,11.1608,11.1321,11.1321,336384.0
2017-11-27 12:40:00,11.64,11.64,11.63,11.64,367812.0,11.1321,11.1321,11.1225,11.1321,367812.0
2017-11-27 12:50:00,11.64,11.66,11.64,11.65,371820.0,11.1321,11.1512,11.1321,11.1416,371820.0
2017-11-27 13:00:00,11.66,11.69,11.66,11.69,738468.0,11.1512,11.1799,11.1512,11.1799,738468.0
2017-11-27 13:10:00,11.69,11.69,11.68,11.68,222468.0,11.1799,11.1799,11.1703,11.1703,222468.0
2017-11-27 13:20:00,11.68,11.69,11.68,11.68,139176.0,11.1703,11.1799,11.1703,11.1703,139176.0
2017-11-27 13:30:00,11.69,11.69,11.68,11.68,294456.0,11.1799,11.1799,11.1703,11.1703,294456.0
2017-11-27 13:40:00,11.69,11.69,11.68,11.68,167160.0,11.1799,11.1799,11.1703,11.1703,167160.0
2017-11-27 13:50:00,11.68,11.69,11.68,11.69,208560.0,11.1703,11.1799,11.1703,11.1799,208560.0
2017-11-27 14:00:00,11.69,11.7,11.67,11.67,222684.0,11.1799,11.1894,11.1608,11.1608,222684.0
2017-11-27 14:10:00,11.67,11.68,11.66,11.66,375672.0,11.1608,11.1703,11.1512,11.1512,375672.0
2017-11-27 14:20:00,11.66,11.66,11.65,11.66,229284.0,11.1512,11.1512,11.1416,11.1512,229284.0
2017-11-27 14:30:00,11.66,11.67,11.65,11.66,209520.0,11.1512,11.1608,11.1416,11.1512,209520.0
2017-11-27 14:40:00,11.66,11.68,11.66,11.67,216000.0,11.1512,11.1703,11.1512,11.1608,216000.0
2017-11-27 14:50:00,11.67,11.68,11.66,11.68,223428.0,11.1608,11.1703,11.1512,11.1703,223428.0
2017-11-27 15:00:00,11.68,11.68,11.66,11.67,248436.0,11.1703,11.1703,11.1512,11.1608,248436.0
2017-11-27 15:10:00,11.67,11.67,11.66,11.66,260724.0,11.1608,11.1608,11.1512,11.1512,260724.0
2017-11-27 15:20:00,11.66,11.68,11.66,11.67,346248.0,11.1512,11.1703,11.1512,11.1608,346248.0
2017-11-27 15:30:00,11.67,11.68,11.67,11.67,497628.0,11.1608,11.1703,11.1608,11.1608,497628.0
2017-11-27 15:40:00,11.67,11.68,11.67,11.68,292020.0,11.1608,11.1703,11.1608,11.1703,292020.0
2017-11-27 15:50:00,11.68,11.69,11.67,11.67,896472.0,11.1703,11.1799,11.1608,11.1608,896472.0
2017-11-28 09:30:00,11.75,11.75,11.71,11.72,2253180.0,11.2373,11.2373,11.199,11.2086,2253180.0
2017-11-28 09:40:00,11.72,11.75,11.68,11.69,2251812.0,11.2086,11.2373,11.1703,11.1799,2251812.0
2017-11-28 09:50:00,11.69,11.71,11.68,11.69,1046352.0,11.1799,11.199,11.1703,11.1799,1046352.0
2017-11-28 10:00:00,11.69,11.72,11.68,11.72,1096488.0,11.1799,11.2086,11.1703,11.2086,1096488.0
2017-11-28 10:10:00,11.72,11.73,11.7,11.71,539928.0,11.2086,11.2181,11.1894,11.199,539928.0
2017-11-28 10:20:00,11.71,11.72,11.7,11.71,631956.0,11.199,11.2086,11.1894,11.199,631956.0
2017-11-28 10:30:00,11.71,11.72,11.71,11.72,424680.0,11.199,11.2086,11.199,11.2086,424680.0
2017-11-28 10:40:00,11.73,11.73,11.71,11.72,430956.0,11.2181,11.2181,11.199,11.2086,430956.0
2017-11-28 10:50:00,11.72,11.72,11.67,11.68,672564.0,11.2086,11.2086,11.1608,11.1703,672564.0
2017-11-28 11:00:00,11.68,11.71,11.68,11.71,304764.0,11.1703,11.199,11.1703,11.199,304764.0
2017-11-28 11:10:00,11.71,11.71,11.69,11.69,261180.0,11.199,11.199,11.1799,11.1799,261180.0
2017-11-28 11:20:00,11.7,11.72,11.69,11.71,701976.0,11.1894,11.2086,11.1799,11.199,701976.0
2017-11-28 11:30:00,11.71,11.75,11.7,11.74,865296.0,11.199,11.2373,11.1894,11.2277,865296.0
2017-11-28 11:40:00,11.74,11.74,11.73,11.73,518664.0,11.2277,11.2277,11.2181,11.2181,518664.0
2017-11-28 11:50:00,11.73,11.74,11.72,11.73,160500.0,11.2181,11.2277,11.2086,11.2181,160500.0
2017-11-28 12:00:00,11.73,11.74,11.73,11.73,522948.0,11.2181,11.2277,11.2181,11.2181,522948.0
2017-11-28 12:10:00,11.74,11.75,11.74,11.75,569616.0,11.2277,11.2373,11.2277,11.2373,569616.0
2017-11-28 12:20:00,11.75,11.77,11.74,11.75,1523952.0,11.2373,11.2564,11.2277,11.2373,1523952.0
2017-11-28 12:30:00,11.75,11.76,11.73,11.74,348372.0,11.2373,11.2468,11.2181,11.2277,348372.0
2017-11-28 12:40:00,11.74,11.74,11.72,11.72,433524.0,11.2277,11.2277,11.2086,11.2086,433524.0
2017-11-28 12:50:00,11.72,11.74,11.72,11.73,243516.0,11.2086,11.2277,11.2086,11.2181,243516.0
2017-11-28 13:00:00,11.74,11.77,11.74,11.76,918252.0,11.2277,11.2564,11.2277,11.2468,918252.0
2017-11-28 13:10:00,11.76,11.76,11.74,11.75,516036.0,11.2468,11.2468,11.2277,11.2373,516036.0
2017-11-28 13:20:00,11.74,11.75,11.69,11.72,1323240.0,11.2277,11.2373,11.1799,11.2086,1323240.0
2017-11-28 13:30:00,11.72,11.72,11.69,11.69,584568.0,11.2086,11.2086,11.1799,11.1799,584568.0
2017-11-28 13:40:00,11.69,11.7,11.68,11.68,642684.0,11.1799,11.1894,11.1703,11.1703,642684.0
2017-11-28 13:50:00,11.68,11.69,11.6,11.61,1507920.0,11.1703,11.1799,11.0938,11.1034,1507920.0
2017-11-28 14:00:00,11.61,11.64,11.56,11.63,2095596.0,11.1034,11.1321,11.0556,11.1225,2095596.0
2017-11-28 14:10:00,11.64,11.67,11.63,11.66,740808.0,11.1321,11.1608,11.1225,11.1512,740808.0
2017-11-28 14:20:00,11.66,11.69,11.65,11.69,680376.0,11.1512,11.1799,11.1416,11.1799,680376.0
2017-11-28 14:30:00,11.69,11.73,11.69,11.72,645564.0,11.1799,11.2181,11.1799,11.2086,645564.0
2017-11-28 14:40:00,11.72,11.77,11.72,11.74,1405320.0,11.2086,11.2564,11.2086,11.2277,1405320.0
2017-11-28 14:50:00,11.74,11.76,11.72,11.73,764460.0,11.2277,11.2468,11.2086,11.2181,764460.0
2017-11-28 15:00:00,11.73,11.75,11.72,11.74,648948.0,11.2181,11.2373,11.2086,11.2277,648948.0
2017-11-28 15:10:00,11.75,11.78,11.75,11.77,1023708.0,11.2373,11.266,11.2373,11.2564,1023708.0
2017-11-28 15:20:00,11.78,11.78,11.73,11.73,585540.0,11.266,11.266,11.2181,11.2181,585540.0
2017-11-28 15:30:00,11.73,11.74,11.71,11.72,337248.0,11.2181,11.2277,11.199,11.2086,337248.0
2017-11-28 15:40:00,11.72,11.74,11.72,11.73,252948.0,11.2086,11.2277,11.2086,11.2181,252948.0
2017-11-28 15:50:00,11.73,11.76,11.72,11.76,1420668.0,11.2181,11.2468,11.2086,11.2468,1420668.0
2017-11-29 09:30:00,11.72,11.72,11.57,11.59,5739636.0,11.2086,11.2086,11.0651,11.0842,5739636.0
2017-11-29 09:40:00,11.59,11.62,11.52,11.53,4780380.0,11.0842,11.1129,11.0173,11.0269,4780380.0
2017-11-29 09:50:00,11.53,11.56,11.51,11.52,3423264.0,11.0269,11.0556,11.0077,11.0173,3423264.0
2017-11-29 10:00:00,11.52,11.53,11.45,11.52,3869484.0,11.0173,11.0269,10.9504,11.0173,3869484.0
2017-11-29 10:10:00,11.52,11.55,11.3,11.31,8151252.0,11.0173,11.046,10.8069,10.8165,8151252.0
2017-11-29 10:20:00,11.31,11.35,11.18,11.28,7047024.0,10.8165,10.8547,10.6921,10.7878,7047024.0
2017-11-29 10:30:00,11.27,11.36,11.2,11.33,4170384.0,10.7782,10.8643,10.7113,10.8356,4170384.0
2017-11-29 10:40:00,11.34,11.36,11.26,11.29,2209740.0,10.8452,10.8643,10.7686,10.7973,2209740.0
2017-11-29 10:50:00,11.29,11.29,11.17,11.19,4524036.0,10.7973,10.7973,10.6826,10.7017,4524036.0
2017-11-29 11:00:00,11.19,11.22,11.13,11.15,3474912.0,10.7017,10.7304,10.6443,10.6634,3474912.0
2017-11-29 11:10:00,11.15,11.25,11.14,11.2,2278632.0,10.6634,10.7591,10.6539,10.7113,2278632.0
2017-11-29 11:20:00,11.19,11.2,11.11,11.17,2947476.0,10.7017,10.7113,10.6252,10.6826,2947476.0
2017-11-29 11:30:00,11.16,11.2,11.13,11.18,1371552.0,10.673,10.7113,10.6443,10.6921,1371552.0
2017-11-29 11:40:00,11.18,11.18,11.06,11.09,3195144.0,10.6921,10.6921,10.5774,10.6061,3195144.0
2017-11-29 11:50:00,11.09,11.1,11.02,11.03,1840860.0,10.6061,10.6156,10.5391,10.5487,1840860.0
2017-11-29 12:00:00,11.03,11.05,10.98,11.05,2500176.0,10.5487,10.5678,10.5009,10.5678,2500176.0
2017-11-29 12:10:00,11.05,11.11,11.0,11.1,1999272.0,10.5678,10.6252,10.52,10.6156,1999272.0
2017-11-29 12:20:00,11.1,11.15,11.1,11.13,2096964.0,10.6156,10.6634,10.6156,10.6443,2096964.0
2017-11-29 12:30:00,11.13,11.18,11.11,11.18,1889544.0,10.6443,10.6921,10.6252,10.6921,1889544.0
2017-11-29 12:40:00,11.18,11.22,11.17,11.22,1955424.0,10.6921,10.7304,10.6826,10.7304,1955424.0
2017-11-29 12:50:00,11.22,11.22,11.15,11.16,2020092.0,10.7304,10.7304,10.6634,10.673,2020092.0
2017-11-29 13:00:00,11.16,11.17,11.12,11.13,1071672.0,10.673,10.6826,10.6348,10.6443,1071672.0
2017-11-29 13:10:00,11.14,11.24,11.14,11.24,1455276.0,10.6539,10.7495,10.6539,10.7495,1455276.0
2017-11-29 13:20:00,11.23,11.27,11.23,11.26,1596360.0,10.74,10.7782,10.74,10.7686,1596360.0
2017-11-29 13:30:00,11.26,11.27,11.24,11.24,944124.0,10.7686,10.7782,10.7495,10.7495,944124.0
2017-11-29 13:40:00,11.23,11.25,11.21,11.25,790860.0,10.74,10.7591,10.7208,10.7591,790860.0
2017-11-29 13:50:00,11.24,11.25,11.14,11.16,1412736.0,10.7495,10.7591,10.6539,10.673,1412736.0
2017-11-29 14:00:00,11.15,11.18,11.13,11.16,726660.0,10.6634,10.6921,10.6443,10.673,726660.0
2017-11-29 14:10:00,11.15,11.19,11.15,11.15,624336.0,10.6634,10.7017,10.6634,10.6634,624336.0
2017-11-29 14:20:00,11.15,11.17,11.08,11.12,1374672.0,10.6634,10.6826,10.5965,10.6348,1374672.0
2017-11-29 14:30:00,11.12,11.13,11.09,11.09,900180.0,10.6348,10.6443,10.6061,10.6061,900180.0
2017-11-29 14:40:00,11.09,11.15,11.09,11.13,1237668.0,10.6061,10.6634,10.6061,10.6443,1237668.0
2017-11-29 14:50:00,11.13,11.17,11.11,11.12,991368.0,10.6443,10.6826,10.6252,10.6348,991368.0
2017-11-29 15:00:00,11.12,11.14,11.1,11.11,996000.0,10.6348,10.6539,10.6156,10.6252,996000.0
2017-11-29 15:10:00,11.11,11.12,11.04,11.05,1432464.0,10.6252,10.6348,10.5582,10.5678,1432464.0
2017-11-29 15:20:00,11.05,11.12,11.05,11.12,1009428.0,10.5678,10.6348,10.5678,10.6348,1009428.0
2017-11-29 15:30:00,11.12,11.17,11.1,11.13,1226028.0,10.6348,10.6826,10.6156,10.6443,1226028.0
2017-11-29 15:40:00,11.13,11.14,11.1,11.14,1181592.0,10.6443,10.6539,10.6156,10.6539,1181592.0
2017-11-29 15:50:00,11.14,11.19,11.14,11.15,3973896.0,10.6539,10.7017,10.6539,10.6634,3973896.0
2017-11-30 09:30:00,11.29,11.35,11.2,11.24,6888060.0,10.7973,10.8547,10.7113,10.7495,6888060.0
2017-11-30 09:40:00,11.24,11.33,11.21,11.31,2899224.0,10.7495,10.8356,10.7208,10.8165,2899224.0
2017-11-30 09:50:00,11.31,11.31,11.22,11.26,2883660.0,10.8165,10.8165,10.7304,10.7686,2883660.0
2017-11-30 10:00:00,11.26,11.32,11.24,11.28,1555356.0,10.7686,10.826,10.7495,10.7878,1555356.0
2017-11-30 10:10:00,11.28,11.32,11.25,11.31,1557048.0,10.7878,10.826,10.7591,10.8165,1557048.0
2017-11-30 10:20:00,11.32,11.35,11.3,11.33,2096244.0,10.826,10.8547,10.8069,10.8356,2096244.0
2017-11-30 10:30:00,11.33,11.39,11.33,11.35,1436736.0,10.8356,10.893,10.8356,10.8547,1436736.0
2017-11-30 10:40:00,11.35,11.37,11.32,11.36,617796.0,10.8547,10.8738,10.826,10.8643,617796.0
2017-11-30 10:50:00,11.35,11.36,11.32,11.34,1044372.0,10.8547,10.8643,10.826,10.8452,1044372.0
2017-11-30 11:00:00,11.34,11.42,11.33,11.39,1901604.0,10.8452,10.9217,10.8356,10.893,1901604.0
2017-11-30 11:10:00,11.38,11.45,11.38,11.44,1614036.0,10.8834,10.9504,10.8834,10.9408,1614036.0
2017-11-30 11:20:00,11.44,11.44,11.33,11.36,1427280.0,10.9408,10.9408,10.8356,10.8643,1427280.0
2017-11-30 11:30:00,11.36,11.37,11.34,11.37,1596360.0,10.8643,10.8738,10.8452,10.8738,1596360.0
2017-11-30 11:40:00,11.37,11.38,11.34,11.37,625104.0,10.8738,10.8834,10.8452,10.8738,625104.0
2017-11-30 11:50:00,11.37,11.38,11.35,11.38,518496.0,10.8738,10.8834,10.8547,10.8834,518496.0
2017-11-30 12:00:00,11.38,11.39,11.36,11.39,509028.0,10.8834,10.893,10.8643,10.893,509028.0
2017-11-30 12:10:00,11.4,11.44,11.39,11.43,1659288.0,10.9025,10.9408,10.893,10.9312,1659288.0
2017-11-30 12:20:00,11.43,11.47,11.43,11.46,854676.0,10.9312,10.9695,10.9312,10.9599,854676.0
2017-11-30 12:30:00,11.46,11.47,11.44,11.46,1085856.0,10.9599,10.9695,10.9408,10.9599,1085856.0
2017-11-30 12:40:00,11.46,11.49,11.45,11.45,1578000.0,10.9599,10.9886,10.9504,10.9504,1578000.0
2017-11-30 12:50:00,11.44,11.45,11.36,11.42,1792068.0,10.9408,10.9504,10.8643,10.9217,1792068.0
2017-11-30 13:00:00,11.42,11.45,11.42,11.45,852240.0,10.9217,10.9504,10.9217,10.9504,852240.0
2017-11-30 13:10:00,11.45,11.46,11.38,11.41,917388.0,10.9504,10.9599,10.8834,10.9121,917388.0
2017-11-30 13:20:00,11.41,11.44,11.4,11.44,846636.0,10.9121,10.9408,10.9025,10.9408,846636.0
2017-11-30 13:30:00,11.44,11.45,11.42,11.43,675600.0,10.9408,10.9504,10.9217,10.9312,675600.0
2017-11-30 13:40:00,11.43,11.44,11.41,11.42,454344.0,10.9312,10.9408,10.9121,10.9217,454344.0
2017-11-30 13:50:00,11.43,11.44,11.39,11.44,1018392.0,10.9312,10.9408,10.893,10.9408,1018392.0
2017-11-30 14:00:00,11.44,11.45,11.39,11.4,564432.0,10.9408,10.9504,10.893,10.9025,564432.0
2017-11-30 14:10:00,11.39,11.42,11.39,11.41,560940.0,10.893,10.9217,10.893,10.9121,560940.0
2017-11-30 14:20:00,11.41,11.45,11.41,11.45,416760.0,10.9121,10.9504,10.9121,10.9504,416760.0
2017-11-30 14:30:00,11.45,11.45,11.4,11.42,489636.0,10.9504,10.9504,10.9025,10.9217,489636.0
2017-11-30 14:40:00,11.41,11.42,11.41,11.41,242136.0,10.9121,10.9217,10.9121,10.9121,242136.0
2017-11-30 14:50:00,11.41,11.42,11.38,11.39,595104.0,10.9121,10.9217,10.8834,10.893,595104.0
2017-11-30 15:00:00,11.39,11.39,11.32,11.32,1528344.0,10.893,10.893,10.826,10.826,1528344.0
2017-11-30 15:10:00,11.32,11.37,11.32,11.35,615444.0,10.826,10.8738,10.826,10.8547,615444.0
2017-11-30 15:20:00,11.35,11.4,11.35,11.39,745788.0,10.8547,10.9025,10.8547,10.893,745788.0
2017-11-30 15:30:00,11.4,11.4,11.34,11.34,1331772.0,10.9025,10.9025,10.8452,10.8452,1331772.0
2017-11-30 15:40:00,11.34,11.42,11.34,11.42,1492200.0,10.8452,10.9217,10.8452,10.9217,1492200.0
2017-11-30 15:50:00,11.42,11.46,11.41,11.42,3349296.0,10.9217,10.9599,10.9121,10.9217,3349296.0
2017-12-01 09:30:00,11.2,11.36,11.2,11.32,5110320.0,10.7113,10.8643,10.7113,10.826,5110320.0
2017-12-01 09:40:00,11.31,11.35,11.22,11.24,2436624.0,10.8165,10.8547,10.7304,10.7495,2436624.0
2017-12-01 09:50:00,11.25,11.3,11.24,11.28,1417260.0,10.7591,10.8069,10.7495,10.7878,1417260.0
2017-12-01 10:00:00,11.27,11.36,11.26,11.35,2396124.0,10.7782,10.8643,10.7686,10.8547,2396124.0
2017-12-01 10:10:00,11.35,11.44,11.32,11.42,2186304.0,10.8547,10.9408,10.826,10.9217,2186304.0
2017-12-01 10:20:00,11.42,11.43,11.37,11.39,1661412.0,10.9217,10.9312,10.8738,10.893,1661412.0
2017-12-01 10:30:00,11.39,11.42,11.32,11.33,1575828.0,10.893,10.9217,10.826,10.8356,1575828.0
2017-12-01 10:40:00,11.34,11.41,11.34,11.4,851964.0,10.8452,10.9121,10.8452,10.9025,851964.0
2017-12-01 10:50:00,11.4,11.42,11.38,11.38,954288.0,10.9025,10.9217,10.8834,10.8834,954288.0
2017-12-01 11:00:00,11.38,11.41,11.24,11.3,2822808.0,10.8834,10.9121,10.7495,10.8069,2822808.0
2017-12-01 11:10:00,11.3,11.31,11.06,11.16,8720652.0,10.8069,10.8165,10.5774,10.673,8720652.0
2017-12-01 11:20:00,11.16,11.17,10.91,10.95,6149484.0,10.673,10.6826,10.4339,10.4722,6149484.0
2017-12-01 11:30:00,10.94,11.09,10.77,11.08,5532456.0,10.4626,10.6061,10.3,10.5965,5532456.0
2017-12-01 11:40:00,11.08,11.13,10.97,10.97,2645292.0,10.5965,10.6443,10.4913,10.4913,2645292.0
2017-12-01 11:50:00,10.97,11.1,10.9,11.1,4575960.0,10.4913,10.6156,10.4244,10.6156,4575960.0
2017-12-01 12:00:00,11.1,11.17,11.02,11.15,2229744.0,10.6156,10.6826,10.5391,10.6634,2229744.0
2017-12-01 12:10:00,11.14,11.16,11.03,11.08,1863540.0,10.6539,10.673,10.5487,10.5965,1863540.0
2017-12-01 12:20:00,11.09,11.1,11.06,11.09,762120.0,10.6061,10.6156,10.5774,10.6061,762120.0
2017-12-01 12:30:00,11.09,11.09,11.0,11.03,1493124.0,10.6061,10.6061,10.52,10.5487,1493124.0
2017-12-01 12:40:00,11.01,11.17,11.01,11.17,1273872.0,10.5296,10.6826,10.5296,10.6826,1273872.0
2017-12-01 12:50:00,11.17,11.2,11.16,11.2,1188252.0,10.6826,10.7113,10.673,10.7113,1188252.0
2017-12-01 13:00:00,11.19,11.22,11.15,11.15,1091280.0,10.7017,10.7304,10.6634,10.6634,1091280.0
2017-12-01 13:10:00,11.14,11.19,11.14,11.17,791268.0,10.6539,10.7017,10.6539,10.6826,791268.0
2017-12-01 13:20:00,11.18,11.2,11.16,11.2,629976.0,10.6921,10.7113,10.673,10.7113,629976.0
2017-12-01 13:30:00,11.2,11.26,11.2,11.26,1158732.0,10.7113,10.7686,10.7113,10.7686,1158732.0
2017-12-01 13:40:00,11.26,11.26,11.19,11.2,667020.0,10.7686,10.7686,10.7017,10.7113,667020.0
2017-12-01 13:50:00,11.21,11.22,11.19,11.21,465324.0,10.7208,10.7304,10.7017,10.7208,465324.0
2017-12-01 14:00:00,11.2,11.23,11.18,11.2,552732.0,10.7113,10.74,10.6921,10.7113,552732.0
2017-12-01 14:10:00,11.22,11.24,11.2,11.23,592932.0,10.7304,10.7495,10.7113,10.74,592932.0
2017-12-01 14:20:00,11.23,11.26,11.22,11.25,1006668.0,10.74,10.7686,10.7304,10.7591,1006668.0
2017-12-01 14:30:00,11.25,11.27,11.22,11.23,890616.0,10.7591,10.7782,10.7304,10.74,890616.0
2017-12-01 14:40:00,11.23,11.24,11.17,11.18,981324.0,10.74,10.7495,10.6826,10.6921,981324.0
2017-12-01 14:50:00,11.17,11.2,11.17,11.2,303720.0,10.6826,10.7113,10.6826,10.7113,303720.0
2017-12-01 15:00:00,11.2,11.23,11.15,11.23,911412.0,10.7113,10.74,10.6634,10.74,911412.0
2017-12-01 15:10:00,11.24,11.24,11.21,11.24,399360.0,10.7495,10.7495,10.7208,10.7495,399360.0
2017-12-01 15:20:00,11.24,11.25,11.23,11.24,891768.0,10.7495,10.7591,10.74,10.7495,891768.0
2017-12-01 15:30:00,11.24,11.27,11.24,11.27,1009452.0,10.7495,10.7782,10.7495,10.7782,1009452.0
2017-12-01 15:40:00,11.26,11.3,11.26,11.28,2197224.0,10.7686,10.8069,10.7686,10.7878,2197224.0
2017-12-01 15:50:00,11.27,11.3,11.27,11.28,3559656.0,10.7782,10.8069,10.7782,10.7878,3559656.0
2017-12-04 09:30:00,11.49,11.52,11.4,11.48,4381080.0,10.9886,11.0173,10.9025,10.979,4381080.0
2017-12-04 09:40:00,11.48,11.49,11.41,11.44,2719152.0,10.979,10.9886,10.9121,10.9408,2719152.0
2017-12-04 09:50:00,11.44,11.46,11.34,11.35,2576928.0,10.9408,10.9599,10.8452,10.8547,2576928.0
2017-12-04 10:00:00,11.34,11.35,11.14,11.19,5202192.0,10.8452,10.8547,10.6539,10.7017,5202192.0
2017-12-04 10:10:00,11.19,11.21,11.1,11.17,4147524.0,10.7017,10.7208,10.6156,10.6826,4147524.0
2017-12-04 10:20:00,11.17,11.25,11.15,11.23,3044184.0,10.6826,10.7591,10.6634,10.74,3044184.0
2017-12-04 10:30:00,11.23,11.24,11.16,11.23,1754712.0,10.74,10.7495,10.673,10.74,1754712.0
2017-12-04 10:40:00,11.23,11.23,11.06,11.06,3195732.0,10.74,10.74,10.5774,10.5774,3195732.0
2017-12-04 10:50:00,11.07,11.09,10.94,11.01,4588188.0,10.5869,10.6061,10.4626,10.5296,4588188.0
2017-12-04 11:00:00,11.0,11.03,10.95,10.98,2269164.0,10.52,10.5487,10.4722,10.5009,2269164.0
2017-12-04 11:10:00,10.98,11.08,10.94,11.08,2454264.0,10.5009,10.5965,10.4626,10.5965,2454264.0
2017-12-04 11:20:00,11.08,11.12,11.08,11.09,2305080.0,10.5965,10.6348,10.5965,10.6061,2305080.0
2017-12-04 11:30:00,11.09,11.11,11.04,11.1,1357848.0,10.6061,10.6252,10.5582,10.6156,1357848.0
2017-12-04 11:40:00,11.1,11.1,11.01,11.05,1052160.0,10.6156,10.6156,10.5296,10.5678,1052160.0
2017-12-04 11:50:00,11.04,11.08,11.02,11.08,960360.0,10.5582,10.5965,10.5391,10.5965,960360.0
2017-12-04 12:00:00,11.07,11.11,11.07,11.09,1499496.0,10.5869,10.6252,10.5869,10.6061,1499496.0
2017-12-04 12:10:00,11.1,11.15,11.09,11.12,1455840.0,10.6156,10.6634,10.6061,10.6348,1455840.0
2017-12-04 12:20:00,11.11,11.12,11.05,11.08,1380096.0,10.6252,10.6348,10.5678,10.5965,1380096.0
2017-12-04 12:30:00,11.08,11.1,11.06,11.1,702264.0,10.5965,10.6156,10.5774,10.6156,702264.0
2017-12-04 12:40:00,11.1,11.15,11.09,11.15,964272.0,10.6156,10.6634,10.6061,10.6634,964272.0
2017-12-04 12:50:00,11.15,11.18,11.15,11.17,1137816.0,10.6634,10.6921,10.6634,10.6826,1137816.0
2017-12-04 13:00:00,11.17,11.22,11.17,11.19,1760040.0,10.6826,10.7304,10.6826,10.7017,1760040.0
2017-12-04 13:10:00,11.19,11.23,11.19,11.19,913512.0,10.7017,10.74,10.7017,10.7017,913512.0
2017-12-04 13:20:00,11.19,11.21,11.17,11.18,539436.0,10.7017,10.7208,10.6826,10.6921,539436.0
2017-12-04 13:30:00,11.18,11.2,11.17,11.19,577332.0,10.6921,10.7113,10.6826,10.7017,577332.0
2017-12-04 13:40:00,11.19,11.21,11.17,11.17,761304.0,10.7017,10.7208,10.6826,10.6826,761304.0
2017-12-04 13:50:00,11.17,11.22,11.16,11.21,990084.0,10.6826,10.7304,10.673,10.7208,990084.0
2017-12-04 14:00:00,11.21,11.22,11.15,11.15,1030428.0,10.7208,10.7304,10.6634,10.6634,1030428.0
2017-12-04 14:10:00,11.15,11.16,11.09,11.09,944004.0,10.6634,10.673,10.6061,10.6061,944004.0
2017-12-04 14:20:00,11.09,11.12,11.05,11.07,1066632.0,10.6061,10.6348,10.5678,10.5869,1066632.0
2017-12-04 14:30:00,11.06,11.07,11.01,11.05,1292028.0,10.5774,10.5869,10.5296,10.5678,1292028.0
2017-12-04 14:40:00,11.06,11.06,11.0,11.01,826068.0,10.5774,10.5774,10.52,10.5296,826068.0
2017-12-04 14:50:00,11.01,11.05,10.99,11.01,1015224.0,10.5296,10.5678,10.5104,10.5296,1015224.0
2017-12-04 15:00:00,11.01,11.02,10.96,11.02,1924356.0,10.5296,10.5391,10.4817,10.5391,1924356.0
2017-12-04 15:10:00,11.02,11.02,10.96,10.96,1036188.0,10.5391,10.5391,10.4817,10.4817,1036188.0
2017-12-04 15:20:00,10.96,11.02,10.96,10.98,1457928.0,10.4817,10.5391,10.4817,10.5009,1457928.0
2017-12-04 15:30:00,10.98,11.01,10.88,10.88,2551740.0,10.5009,10.5296,10.4052,10.4052,2551740.0
2017-12-04 15:40:00,10.89,10.91,10.85,10.86,2067648.0,10.4148,10.4339,10.3765,10.3861,2067648.0
2017-12-04 15:50:00,10.86,10.92,10.86,10.88,2367648.0,10.3861,10.4435,10.3861,10.4052,2367648.0
2017-12-05 09:30:00,10.86,11.05,10.75,11.01,6886596.0,10.3861,10.5678,10.2809,10.5296,6886596.0
2017-12-05 09:40:00,11.02,11.09,11.01,11.06,3896364.0,10.5391,10.6061,10.5296,10.5774,3896364.0
2017-12-05 09:50:00,11.06,11.14,11.04,11.09,2692020.0,10.5774,10.6539,10.5582,10.6061,2692020.0
2017-12-05 10:00:00,11.09,11.17,11.09,11.1,2013288.0,10.6061,10.6826,10.6061,10.6156,2013288.0
2017-12-05 10:10:00,11.11,11.14,11.06,11.13,2287224.0,10.6252,10.6539,10.5774,10.6443,2287224.0
2017-12-05 10:20:00,11.13,11.14,11.1,11.11,1207596.0,10.6443,10.6539,10.6156,10.6252,1207596.0
2017-12-05 10:30:00,11.1,11.15,11.08,11.11,1219188.0,10.6156,10.6634,10.5965,10.6252,1219188.0
2017-12-05 10:40:00,11.11,11.17,11.11,11.16,1040592.0,10.6252,10.6826,10.6252,10.673,1040592.0
2017-12-05 10:50:00,11.16,11.18,11.11,11.17,1409100.0,10.673,10.6921,10.6252,10.6826,1409100.0
2017-12-05 11:00:00,11.17,11.21,11.17,11.21,1258656.0,10.6826,10.7208,10.6826,10.7208,1258656.0
2017-12-05 11:10:00,11.21,11.26,11.21,11.25,2015004.0,10.7208,10.7686,10.7208,10.7591,2015004.0
2017-12-05 11:20:00,11.25,11.27,11.22,11.23,979176.0,10.7591,10.7782,10.7304,10.74,979176.0
2017-12-05 11:30:00,11.24,11.25,11.19,11.2,808836.0,10.7495,10.7591,10.7017,10.7113,808836.0
2017-12-05 11:40:00,11.2,11.22,11.2,11.21,500364.0,10.7113,10.7304,10.7113,10.7208,500364.0
2017-12-05 11:50:00,11.21,11.22,11.13,11.15,818496.0,10.7208,10.7304,10.6443,10.6634,818496.0
2017-12-05 12:00:00,11.14,11.16,11.1,11.11,1065840.0,10.6539,10.673,10.6156,10.6252,1065840.0
2017-12-05 12:10:00,11.11,11.14,11.1,11.13,774312.0,10.6252,10.6539,10.6156,10.6443,774312.0
2017-12-05 12:20:00,11.13,11.13,11.08,11.12,833292.0,10.6443,10.6443,10.5965,10.6348,833292.0
2017-12-05 12:30:00,11.11,11.15,11.11,11.13,598536.0,10.6252,10.6634,10.6252,10.6443,598536.0
2017-12-05 12:40:00,11.15,11.16,11.12,11.14,443748.0,10.6634,10.673,10.6348,10.6539,443748.0
2017-12-05 12:50:00,11.13,11.14,11.04,11.06,982452.0,10.6443,10.6539,10.5582,10.5774,982452.0
2017-12-05 13:00:00,11.06,11.07,11.02,11.02,810264.0,10.5774,10.5869,10.5391,10.5391,810264.0
2017-12-05 13:10:00,11.03,11.09,11.02,11.09,833808.0,10.5487,10.6061,10.5391,10.6061,833808.0
2017-12-05 13:20:00,11.09,11.12,11.08,11.1,837708.0,10.6061,10.6348,10.5965,10.6156,837708.0
2017-12-05 13:30:00,11.11,11.13,11.09,11.11,351996.0,10.6252,10.6443,10.6061,10.6252,351996.0
2017-12-05 13:40:00,11.1,11.11,11.08,11.1,260520.0,10.6156,10.6252,10.5965,10.6156,260520.0
2017-12-05 13:50:00,11.1,11.11,11.07,11.09,369144.0,10.6156,10.6252,10.5869,10.6061,369144.0
2017-12-05 14:00:00,11.09,11.1,11.07,11.09,268512.0,10.6061,10.6156,10.5869,10.6061,268512.0
2017-12-05 14:10:00,11.08,11.08,11.01,11.02,682488.0,10.5965,10.5965,10.5296,10.5391,682488.0
2017-12-05 14:20:00,11.03,11.03,10.97,11.01,945060.0,10.5487,10.5487,10.4913,10.5296,945060.0
2017-12-05 14:30:00,11.01,11.01,10.96,10.96,906060.0,10.5296,10.5296,10.4817,10.4817,906060.0
2017-12-05 14:40:00,10.96,10.99,10.93,10.94,657972.0,10.4817,10.5104,10.453,10.4626,657972.0
2017-12-05 14:50:00,10.94,10.95,10.88,10.91,1732428.0,10.4626,10.4722,10.4052,10.4339,1732428.0
2017-12-05 15:00:00,10.92,10.96,10.9,10.93,1193184.0,10.4435,10.4817,10.4244,10.453,1193184.0
2017-12-05 15:10:00,10.93,10.98,10.9,10.92,1582176.0,10.453,10.5009,10.4244,10.4435,1582176.0
2017-12-05 15:20:00,10.92,10.98,10.91,10.96,1640136.0,10.4435,10.5009,10.4339,10.4817,1640136.0
2017-12-05 15:30:00,10.96,10.97,10.92,10.93,770856.0,10.4817,10.4913,10.4435,10.453,770856.0
2017-12-05 15:40:00,10.93,10.96,10.89,10.91,1171092.0,10.453,10.4817,10.4148,10.4339,1171092.0
2017-12-05 15:50:00,10.91,10.93,10.87,10.89,2277636.0,10.4339,10.453,10.3957,10.4148,2277636.0
2017-12-06 09:30:00,10.78,10.96,10.74,10.96,5227776.0,10.3096,10.4817,10.2713,10.4817,5227776.0
2017-12-06 09:40:00,10.95,10.98,10.88,10.88,2499564.0,10.4722,10.5009,10.4052,10.4052,2499564.0
2017-12-06 09:50:00,10.88,10.98,10.87,10.94,2045496.0,10.4052,10.5009,10.3957,10.4626,2045496.0
2017-12-06 10:00:00,10.94,11.02,10.94,10.99,1859424.0,10.4626,10.5391,10.4626,10.5104,1859424.0
2017-12-06 10:10:00,10.99,10.99,10.91,10.93,1233984.0,10.5104,10.5104,10.4339,10.453,1233984.0
2017-12-06 10:20:00,10.95,10.98,10.93,10.97,827952.0,10.4722,10.5009,10.453,10.4913,827952.0
2017-12-06 10:30:00,10.97,10.98,10.86,10.87,2065608.0,10.4913,10.5009,10.3861,10.3957,2065608.0
2017-12-06 10:40:00,10.87,10.96,10.87,10.95,1433256.0,10.3957,10.4817,10.3957,10.4722,1433256.0
2017-12-06 10:50:00,10.94,11.0,10.92,11.0,1882440.0,10.4626,10.52,10.4435,10.52,1882440.0
2017-12-06 11:00:00,11.0,11.0,10.97,11.0,553812.0,10.52,10.52,10.4913,10.52,553812.0
2017-12-06 11:10:00,11.0,11.01,10.98,10.99,849828.0,10.52,10.5296,10.5009,10.5104,849828.0
2017-12-06 11:20:00,10.98,11.05,10.95,10.96,1446024.0,10.5009,10.5678,10.4722,10.4817,1446024.0
2017-12-06 11:30:00,10.97,10.98,10.94,10.97,834096.0,10.4913,10.5009,10.4626,10.4913,834096.0
2017-12-06 11:40:00,10.97,11.0,10.97,10.99,449436.0,10.4913,10.52,10.4913,10.5104,449436.0
2017-12-06 11:50:00,10.98,10.99,10.96,10.99,551988.0,10.5009,10.5104,10.4817,10.5104,551988.0
2017-12-06 12:00:00,10.98,11.0,10.97,10.99,336684.0,10.5009,10.52,10.4913,10.5104,336684.0
2017-12-06 12:10:00,10.99,11.01,10.95,10.95,1136112.0,10.5104,10.5296,10.4722,10.4722,1136112.0
2017-12-06 12:20:00,10.95,10.96,10.91,10.91,865500.0,10.4722,10.4817,10.4339,10.4339,865500.0
2017-12-06 12:30:00,10.91,10.94,10.91,10.94,433488.0,10.4339,10.4626,10.4339,10.4626,433488.0
2017-12-06 12:40:00,10.94,10.97,10.94,10.97,591960.0,10.4626,10.4913,10.4626,10.4913,591960.0
2017-12-06 12:50:00,10.96,10.98,10.95,10.95,332472.0,10.4817,10.5009,10.4722,10.4722,332472.0
2017-12-06 13:00:00,10.95,10.95,10.92,10.93,177156.0,10.4722,10.4722,10.4435,10.453,177156.0
2017-12-06 13:10:00,10.93,10.96,10.92,10.95,1468104.0,10.453,10.4817,10.4435,10.4722,1468104.0
2017-12-06 13:20:00,10.95,10.96,10.94,10.95,463764.0,10.4722,10.4817,10.4626,10.4722,463764.0
2017-12-06 13:30:00,10.95,11.01,10.95,11.0,455496.0,10.4722,10.5296,10.4722,10.52,455496.0
2017-12-06 13:40:00,11.0,11.02,11.0,11.01,461568.0,10.52,10.5391,10.52,10.5296,461568.0
2017-12-06 13:50:00,11.02,11.03,11.01,11.03,678540.0,10.5391,10.5487,10.5296,10.5487,678540.0
2017-12-06 14:00:00,11.02,11.09,11.02,11.05,1806816.0,10.5391,10.6061,10.5391,10.5678,1806816.0
2017-12-06 14:10:00,11.05,11.05,11.03,11.05,1001136.0,10.5678,10.5678,10.5487,10.5678,1001136.0
2017-12-06 14:20:00,11.05,11.06,11.03,11.05,669372.0,10.5678,10.5774,10.5487,10.5678,669372.0
2017-12-06 14:30:00,11.04,11.08,11.03,11.05,572652.0,10.5582,10.5965,10.5487,10.5678,572652.0
2017-12-06 14:40:00,11.05,11.06,11.04,11.05,456288.0,10.5678,10.5774,10.5582,10.5678,456288.0
2017-12-06 14:50:00,11.04,11.06,11.04,11.06,248904.0,10.5582,10.5774,10.5582,10.5774,248904.0
2017-12-06 15:00:00,11.06,11.08,11.06,11.08,969972.0,10.5774,10.5965,10.5774,10.5965,969972.0
2017-12-06 15:10:00,11.08,11.1,11.05,11.07,1259736.0,10.5965,10.6156,10.5678,10.5869,1259736.0
2017-12-06 15:20:00,11.07,11.07,11.04,11.05,610032.0,10.5869,10.5869,10.5582,10.5678,610032.0
2017-12-06 15:30:00,11.06,11.06,11.03,11.03,427620.0,10.5774,10.5774,10.5487,10.5487,427620.0
2017-12-06 15:40:00,11.04,11.06,11.02,11.02,976332.0,10.5582,10.5774,10.5391,10.5391,976332.0
2017-12-06 15:50:00,11.02,11.05,11.0,11.04,2154456.0,10.5391,10.5678,10.52,10.5582,2154456.0
2017-12-07 09:30:00,11.05,11.15,11.01,11.13,2964528.0,10.5678,10.6634,10.5296,10.6443,2964528.0
2017-12-07 09:40:00,11.13,11.13,11.05,11.1,1719336.0,10.6443,10.6443,10.5678,10.6156,1719336.0
2017-12-07 09:50:00,11.09,11.13,11.08,11.1,1160220.0,10.6061,10.6443,10.5965,10.6156,1160220.0
2017-12-07 10:00:00,11.1,11.1,11.02,11.02,1107288.0,10.6156,10.6156,10.5391,10.5391,1107288.0
2017-12-07 10:10:00,11.01,11.09,11.01,11.06,928908.0,10.5296,10.6061,10.5296,10.5774,928908.0
2017-12-07 10:20:00,11.07,11.14,11.07,11.14,1585008.0,10.5869,10.6539,10.5869,10.6539,1585008.0
2017-12-07 10:30:00,11.14,11.23,11.14,11.22,2303256.0,10.6539,10.74,10.6539,10.7304,2303256.0
2017-12-07 10:40:00,11.22,11.23,11.2,11.21,1749372.0,10.7304,10.74,10.7113,10.7208,1749372.0
2017-12-07 10:50:00,11.21,11.22,11.18,11.21,617880.0,10.7208,10.7304,10.6921,10.7208,617880.0
2017-12-07 11:00:00,11.22,11.23,11.14,11.15,1069308.0,10.7304,10.74,10.6539,10.6634,1069308.0
2017-12-07 11:10:00,11.15,11.18,11.15,11.17,689076.0,10.6634,10.6921,10.6634,10.6826,689076.0
2017-12-07 11:20:00,11.17,11.2,11.16,11.19,605304.0,10.6826,10.7113,10.673,10.7017,605304.0
2017-12-07 11:30:00,11.2,11.22,11.19,11.21,1052916.0,10.7113,10.7304,10.7017,10.7208,1052916.0
2017-12-07 11:40:00,11.21,11.22,11.2,11.21,854196.0,10.7208,10.7304,10.7113,10.7208,854196.0
2017-12-07 11:50:00,11.21,11.25,11.2,11.24,1124004.0,10.7208,10.7591,10.7113,10.7495,1124004.0
2017-12-07 12:00:00,11.24,11.24,11.19,11.22,1182588.0,10.7495,10.7495,10.7017,10.7304,1182588.0
2017-12-07 12:10:00,11.21,11.22,11.19,11.22,285060.0,10.7208,10.7304,10.7017,10.7304,285060.0
2017-12-07 12:20:00,11.22,11.22,11.19,11.19,255528.0,10.7304,10.7304,10.7017,10.7017,255528.0
2017-12-07 12:30:00,11.19,11.22,11.19,11.21,378432.0,10.7017,10.7304,10.7017,10.7208,378432.0
2017-12-07 12:40:00,11.22,11.23,11.21,11.23,470352.0,10.7304,10.74,10.7208,10.74,470352.0
2017-12-07 12:50:00,11.23,11.24,11.22,11.22,296532.0,10.74,10.7495,10.7304,10.7304,296532.0
2017-12-07 13:00:00,11.22,11.24,11.18,11.2,501780.0,10.7304,10.7495,10.6921,10.7113,501780.0
2017-12-07 13:10:00,11.2,11.2,11.17,11.19,173292.0,10.7113,10.7113,10.6826,10.7017,173292.0
2017-12-07 13:20:00,11.19,11.21,11.17,11.21,414960.0,10.7017,10.7208,10.6826,10.7208,414960.0
2017-12-07 13:30:00,11.2,11.22,11.2,11.22,211476.0,10.7113,10.7304,10.7113,10.7304,211476.0
2017-12-07 13:40:00,11.22,11.22,11.15,11.15,761352.0,10.7304,10.7304,10.6634,10.6634,761352.0
2017-12-07 13:50:00,11.15,11.17,11.13,11.17,483540.0,10.6634,10.6826,10.6443,10.6826,483540.0
2017-12-07 14:00:00,11.17,11.18,11.16,11.17,150444.0,10.6826,10.6921,10.673,10.6826,150444.0
2017-12-07 14:10:00,11.16,11.18,11.15,11.17,154416.0,10.673,10.6921,10.6634,10.6826,154416.0
2017-12-07 14:20:00,11.17,11.17,11.11,11.12,936312.0,10.6826,10.6826,10.6252,10.6348,936312.0
2017-12-07 14:30:00,11.13,11.13,11.07,11.1,1239588.0,10.6443,10.6443,10.5869,10.6156,1239588.0
2017-12-07 14:40:00,11.09,11.13,11.06,11.12,835032.0,10.6061,10.6443,10.5774,10.6348,835032.0
2017-12-07 14:50:00,11.12,11.14,11.11,11.14,668784.0,10.6348,10.6539,10.6252,10.6539,668784.0
2017-12-07 15:00:00,11.14,11.15,11.12,11.13,383988.0,10.6539,10.6634,10.6348,10.6443,383988.0
2017-12-07 15:10:00,11.13,11.15,11.11,11.14,449592.0,10.6443,10.6634,10.6252,10.6539,449592.0
2017-12-07 15:20:00,11.14,11.18,11.13,11.16,734172.0,10.6539,10.6921,10.6443,10.673,734172.0
2017-12-07 15:30:00,11.17,11.18,11.14,11.17,563232.0,10.6826,10.6921,10.6539,10.6826,563232.0
2017-12-07 15:40:00,11.17,11.18,11.15,11.16,448416.0,10.6826,10.6921,10.6634,10.673,448416.0
2017-12-07 15:50:00,11.16,11.18,11.14,11.16,2054316.0,10.673,10.6921,10.6539,10.673,2054316.0
2017-12-08 09:30:00,11.4,11.48,11.39,11.42,5215284.0,10.9025,10.979,10.893,10.9217,5215284.0
2017-12-08 09:40:00,11.42,11.46,11.39,11.43,2343072.0,10.9217,10.9599,10.893,10.9312,2343072.0
2017-12-08 09:50:00,11.42,11.45,11.41,11.43,1397268.0,10.9217,10.9504,10.9121,10.9312,1397268.0
2017-12-08 10:00:00,11.42,11.44,11.41,11.43,1260732.0,10.9217,10.9408,10.9121,10.9312,1260732.0
2017-12-08 10:10:00,11.43,11.45,11.4,11.43,1947588.0,10.9312,10.9504,10.9025,10.9312,1947588.0
2017-12-08 10:20:00,11.43,11.44,11.41,11.43,1187748.0,10.9312,10.9408,10.9121,10.9312,1187748.0
2017-12-08 10:30:00,11.43,11.44,11.4,11.4,1253052.0,10.9312,10.9408,10.9025,10.9025,1253052.0
2017-12-08 10:40:00,11.4,11.44,11.4,11.44,1751736.0,10.9025,10.9408,10.9025,10.9408,1751736.0
2017-12-08 10:50:00,11.43,11.43,11.41,11.42,531048.0,10.9312,10.9312,10.9121,10.9217,531048.0
2017-12-08 11:00:00,11.43,11.44,11.42,11.42,659364.0,10.9312,10.9408,10.9217,10.9217,659364.0
2017-12-08 11:10:00,11.43,11.43,11.41,11.42,330720.0,10.9312,10.9312,10.9121,10.9217,330720.0
2017-12-08 11:20:00,11.42,11.42,11.32,11.34,2641404.0,10.9217,10.9217,10.826,10.8452,2641404.0
2017-12-08 11:30:00,11.34,11.35,11.29,11.34,1581648.0,10.8452,10.8547,10.7973,10.8452,1581648.0
2017-12-08 11:40:00,11.34,11.36,11.34,11.36,860412.0,10.8452,10.8643,10.8452,10.8643,860412.0
2017-12-08 11:50:00,11.36,11.36,11.33,11.34,565872.0,10.8643,10.8643,10.8356,10.8452,565872.0
2017-12-08 12:00:00,11.34,11.37,11.33,11.36,539628.0,10.8452,10.8738,10.8356,10.8643,539628.0
2017-12-08 12:10:00,11.36,11.39,11.36,11.39,456756.0,10.8643,10.893,10.8643,10.893,456756.0
2017-12-08 12:20:00,11.4,11.41,11.38,11.4,534876.0,10.9025,10.9121,10.8834,10.9025,534876.0
2017-12-08 12:30:00,11.41,11.41,11.38,11.38,636624.0,10.9121,10.9121,10.8834,10.8834,636624.0
2017-12-08 12:40:00,11.39,11.4,11.38,11.39,456804.0,10.893,10.9025,10.8834,10.893,456804.0
2017-12-08 12:50:00,11.38,11.39,11.36,11.36,496548.0,10.8834,10.893,10.8643,10.8643,496548.0
2017-12-08 13:00:00,11.37,11.38,11.36,11.38,624684.0,10.8738,10.8834,10.8643,10.8834,624684.0
2017-12-08 13:10:00,11.38,11.39,11.36,11.39,525672.0,10.8834,10.893,10.8643,10.893,525672.0
2017-12-08 13:20:00,11.39,11.4,11.37,11.38,341292.0,10.893,10.9025,10.8738,10.8834,341292.0
2017-12-08 13:30:00,11.38,11.38,11.36,11.38,393972.0,10.8834,10.8834,10.8643,10.8834,393972.0
2017-12-08 13:40:00,11.38,11.38,11.36,11.36,367128.0,10.8834,10.8834,10.8643,10.8643,367128.0
2017-12-08 13:50:00,11.35,11.36,11.34,11.36,324660.0,10.8547,10.8643,10.8452,10.8643,324660.0
2017-12-08 14:00:00,11.36,11.36,11.34,11.34,595680.0,10.8643,10.8643,10.8452,10.8452,595680.0
2017-12-08 14:10:00,11.34,11.34,11.3,11.3,619080.0,10.8452,10.8452,10.8069,10.8069,619080.0
2017-12-08 14:20:00,11.3,11.3,11.25,11.29,1866300.0,10.8069,10.8069,10.7591,10.7973,1866300.0
2017-12-08 14:30:00,11.29,11.3,11.26,11.3,955788.0,10.7973,10.8069,10.7686,10.8069,955788.0
2017-12-08 14:40:00,11.3,11.31,11.29,11.3,570684.0,10.8069,10.8165,10.7973,10.8069,570684.0
2017-12-08 14:50:00,11.3,11.31,11.28,11.29,529356.0,10.8069,10.8165,10.7878,10.7973,529356.0
2017-12-08 15:00:00,11.3,11.31,11.29,11.3,320064.0,10.8069,10.8165,10.7973,10.8069,320064.0
2017-12-08 15:10:00,11.3,11.3,11.26,11.28,604824.0,10.8069,10.8069,10.7686,10.7878,604824.0
2017-12-08 15:20:00,11.28,11.31,11.28,11.3,666732.0,10.7878,10.8165,10.7878,10.8069,666732.0
2017-12-08 15:30:00,11.3,11.3,11.28,11.28,815604.0,10.8069,10.8069,10.7878,10.7878,815604.0
2017-12-08 15:40:00,11.28,11.29,11.25,11.26,598488.0,10.7878,10.7973,10.7591,10.7686,598488.0
2017-12-08 15:50:00,11.26,11.3,11.26,11.3,1547148.0,10.7686,10.8069,10.7686,10.8069,1547148.0
2017-12-11 09:30:00,11.32,11.42,11.31,11.41,3477300.0,10.826,10.9217,10.8165,10.9121,3477300.0
2017-12-11 09:40:00,11.41,11.43,11.36,11.37,1869612.0,10.9121,10.9312,10.8643,10.8738,1869612.0
2017-12-11 09:50:00,11.36,11.4,11.34,11.4,2267964.0,10.8643,10.9025,10.8452,10.9025,2267964.0
2017-12-11 10:00:00,11.4,11.42,11.38,11.42,1148076.0,10.9025,10.9217,10.8834,10.9217,1148076.0
2017-12-11 10:10:00,11.42,11.43,11.39,11.4,1228980.0,10.9217,10.9312,10.893,10.9025,1228980.0
2017-12-11 10:20:00,11.4,11.41,11.37,11.4,619824.0,10.9025,10.9121,10.8738,10.9025,619824.0
2017-12-11 10:30:00,11.4,11.43,11.39,11.41,854244.0,10.9025,10.9312,10.893,10.9121,854244.0
2017-12-11 10:40:00,11.42,11.43,11.4,11.42,658452.0,10.9217,10.9312,10.9025,10.9217,658452.0
2017-12-11 10:50:00,11.42,11.43,11.39,11.4,593172.0,10.9217,10.9312,10.893,10.9025,593172.0
2017-12-11 11:00:00,11.41,11.41,11.37,11.37,463476.0,10.9121,10.9121,10.8738,10.8738,463476.0
2017-12-11 11:10:00,11.37,11.43,11.37,11.43,602832.0,10.8738,10.9312,10.8738,10.9312,602832.0
2017-12-11 11:20:00,11.42,11.44,11.42,11.43,970152.0,10.9217,10.9408,10.9217,10.9312,970152.0
2017-12-11 11:30:00,11.43,11.44,11.43,11.44,316872.0,10.9312,10.9408,10.9312,10.9408,316872.0
2017-12-11 11:40:00,11.44,11.46,11.44,11.45,337920.0,10.9408,10.9599,10.9408,10.9504,337920.0
2017-12-11 11:50:00,11.45,11.48,11.45,11.46,1047792.0,10.9504,10.979,10.9504,10.9599,1047792.0
2017-12-11 12:00:00,11.47,11.5,11.46,11.5,905124.0,10.9695,10.9982,10.9599,10.9982,905124.0
2017-12-11 12:10:00,11.49,11.51,11.49,11.5,1619700.0,10.9886,11.0077,10.9886,10.9982,1619700.0
2017-12-11 12:20:00,11.5,11.53,11.49,11.52,815388.0,10.9982,11.0269,10.9886,11.0173,815388.0
2017-12-11 12:30:00,11.53,11.54,11.52,11.53,924912.0,11.0269,11.0364,11.0173,11.0269,924912.0
2017-12-11 12:40:00,11.53,11.55,11.53,11.53,1039680.0,11.0269,11.046,11.0269,11.0269,1039680.0
2017-12-11 12:50:00,11.53,11.57,11.53,11.56,940428.0,11.0269,11.0651,11.0269,11.0556,940428.0
2017-12-11 13:00:00,11.56,11.57,11.55,11.57,661452.0,11.0556,11.0651,11.046,11.0651,661452.0
2017-12-11 13:10:00,11.56,11.57,11.54,11.55,639588.0,11.0556,11.0651,11.0364,11.046,639588.0
2017-12-11 13:20:00,11.55,11.55,11.52,11.52,251448.0,11.046,11.046,11.0173,11.0173,251448.0
2017-12-11 13:30:00,11.53,11.53,11.52,11.52,209844.0,11.0269,11.0269,11.0173,11.0173,209844.0
2017-12-11 13:40:00,11.52,11.53,11.51,11.52,298464.0,11.0173,11.0269,11.0077,11.0173,298464.0
2017-12-11 13:50:00,11.52,11.55,11.52,11.54,464856.0,11.0173,11.046,11.0173,11.0364,464856.0
2017-12-11 14:00:00,11.55,11.55,11.53,11.54,382440.0,11.046,11.046,11.0269,11.0364,382440.0
2017-12-11 14:10:00,11.54,11.55,11.53,11.54,125220.0,11.0364,11.046,11.0269,11.0364,125220.0
2017-12-11 14:20:00,11.54,11.55,11.53,11.53,134484.0,11.0364,11.046,11.0269,11.0269,134484.0
2017-12-11 14:30:00,11.52,11.54,11.52,11.54,327504.0,11.0173,11.0364,11.0173,11.0364,327504.0
2017-12-11 14:40:00,11.54,11.54,11.52,11.52,224940.0,11.0364,11.0364,11.0173,11.0173,224940.0
2017-12-11 14:50:00,11.52,11.53,11.51,11.53,315888.0,11.0173,11.0269,11.0077,11.0269,315888.0
2017-12-11 15:00:00,11.53,11.53,11.52,11.53,110712.0,11.0269,11.0269,11.0173,11.0269,110712.0
2017-12-11 15:10:00,11.53,11.54,11.51,11.51,629460.0,11.0269,11.0364,11.0077,11.0077,629460.0
2017-12-11 15:20:00,11.51,11.52,11.5,11.52,382368.0,11.0077,11.0173,10.9982,11.0173,382368.0
2017-12-11 15:30:00,11.52,11.53,11.52,11.53,688320.0,11.0173,11.0269,11.0173,11.0269,688320.0
2017-12-11 15:40:00,11.53,11.53,11.52,11.53,502248.0,11.0269,11.0269,11.0173,11.0269,502248.0
2017-12-11 15:50:00,11.54,11.56,11.53,11.56,1998804.0,11.0364,11.0556,11.0269,11.0556,1998804.0
2017-12-12 09:30:00,11.54,11.55,11.44,11.49,4204824.0,11.0364,11.046,10.9408,10.9886,4204824.0
2017-12-12 09:40:00,11.49,11.54,11.48,11.49,2404656.0,10.9886,11.0364,10.979,10.9886,2404656.0
2017-12-12 09:50:00,11.49,11.55,11.48,11.55,954852.0,10.9886,11.046,10.979,11.046,954852.0
2017-12-12 10:00:00,11.55,11.57,11.52,11.55,1341156.0,11.046,11.0651,11.0173,11.046,1341156.0
2017-12-12 10:10:00,11.55,11.55,11.51,11.54,1158336.0,11.046,11.046,11.0077,11.0364,1158336.0
2017-12-12 10:20:00,11.54,11.54,11.52,11.52,528732.0,11.0364,11.0364,11.0173,11.0173,528732.0
2017-12-12 10:30:00,11.52,11.54,11.48,11.52,1214076.0,11.0173,11.0364,10.979,11.0173,1214076.0
2017-12-12 10:40:00,11.52,11.53,11.51,11.51,384312.0,11.0173,11.0269,11.0077,11.0077,384312.0
2017-12-12 10:50:00,11.52,11.57,11.52,11.55,597528.0,11.0173,11.0651,11.0173,11.046,597528.0
2017-12-12 11:00:00,11.55,11.59,11.54,11.58,740028.0,11.046,11.0842,11.0364,11.0747,740028.0
2017-12-12 11:10:00,11.58,11.6,11.57,11.58,732864.0,11.0747,11.0938,11.0651,11.0747,732864.0
2017-12-12 11:20:00,11.58,11.6,11.55,11.59,779772.0,11.0747,11.0938,11.046,11.0842,779772.0
2017-12-12 11:30:00,11.59,11.61,11.58,11.59,1040184.0,11.0842,11.1034,11.0747,11.0842,1040184.0
2017-12-12 11:40:00,11.59,11.61,11.59,11.6,409464.0,11.0842,11.1034,11.0842,11.0938,409464.0
2017-12-12 11:50:00,11.61,11.61,11.58,11.6,548136.0,11.1034,11.1034,11.0747,11.0938,548136.0
2017-12-12 12:00:00,11.6,11.61,11.59,11.61,669324.0,11.0938,11.1034,11.0842,11.1034,669324.0
2017-12-12 12:10:00,11.61,11.62,11.59,11.6,482172.0,11.1034,11.1129,11.0842,11.0938,482172.0
2017-12-12 12:20:00,11.6,11.61,11.54,11.55,886068.0,11.0938,11.1034,11.0364,11.046,886068.0
2017-12-12 12:30:00,11.55,11.59,11.55,11.57,454104.0,11.046,11.0842,11.046,11.0651,454104.0
2017-12-12 12:40:00,11.57,11.58,11.55,11.55,576564.0,11.0651,11.0747,11.046,11.046,576564.0
2017-12-12 12:50:00,11.55,11.57,11.54,11.55,354792.0,11.046,11.0651,11.0364,11.046,354792.0
2017-12-12 13:00:00,11.55,11.56,11.52,11.54,761376.0,11.046,11.0556,11.0173,11.0364,761376.0
2017-12-12 13:10:00,11.54,11.56,11.54,11.55,1069404.0,11.0364,11.0556,11.0364,11.046,1069404.0
2017-12-12 13:20:00,11.55,11.56,11.54,11.54,201048.0,11.046,11.0556,11.0364,11.0364,201048.0
2017-12-12 13:30:00,11.53,11.54,11.52,11.53,660684.0,11.0269,11.0364,11.0173,11.0269,660684.0
2017-12-12 13:40:00,11.54,11.54,11.5,11.5,874020.0,11.0364,11.0364,10.9982,10.9982,874020.0
2017-12-12 13:50:00,11.5,11.5,11.45,11.48,1063716.0,10.9982,10.9982,10.9504,10.979,1063716.0
2017-12-12 14:00:00,11.47,11.5,11.45,11.5,482340.0,10.9695,10.9982,10.9504,10.9982,482340.0
2017-12-12 14:10:00,11.5,11.53,11.5,11.53,820800.0,10.9982,11.0269,10.9982,11.0269,820800.0
2017-12-12 14:20:00,11.53,11.53,11.52,11.53,601752.0,11.0269,11.0269,11.0173,11.0269,601752.0
2017-12-12 14:30:00,11.54,11.55,11.53,11.54,1303284.0,11.0364,11.046,11.0269,11.0364,1303284.0
2017-12-12 14:40:00,11.54,11.56,11.53,11.55,425892.0,11.0364,11.0556,11.0269,11.046,425892.0
2017-12-12 14:50:00,11.56,11.57,11.55,11.56,484344.0,11.0556,11.0651,11.046,11.0556,484344.0
2017-12-12 15:00:00,11.56,11.56,11.53,11.53,226296.0,11.0556,11.0556,11.0269,11.0269,226296.0
2017-12-12 15:10:00,11.53,11.55,11.53,11.54,261408.0,11.0269,11.046,11.0269,11.0364,261408.0
2017-12-12 15:20:00,11.54,11.54,11.51,11.52,553740.0,11.0364,11.0364,11.0077,11.0173,553740.0
2017-12-12 15:30:00,11.52,11.53,11.52,11.53,332472.0,11.0173,11.0269,11.0173,11.0269,332472.0
2017-12-12 15:40:00,11.52,11.54,11.51,11.51,961836.0,11.0173,11.0364,11.0077,11.0077,961836.0
2017-12-12 15:50:00,11.51,11.52,11.49,11.52,1757616.0,11.0077,11.0173,10.9886,11.0173,1757616.0
2017-12-13 09:30:00,11.65,11.69,11.63,11.65,4230276.0,11.1416,11.1799,11.1225,11.1416,4230276.0
2017-12-13 09:40:00,11.65,11.69,11.63,11.67,1956516.0,11.1416,11.1799,11.1225,11.1608,1956516.0
2017-12-13 09:50:00,11.67,11.69,11.65,11.66,1103808.0,11.1608,11.1799,11.1416,11.1512,1103808.0
2017-12-13 10:00:00,11.65,11.66,11.6,11.61,1735380.0,11.1416,11.1512,11.0938,11.1034,1735380.0
2017-12-13 10:10:00,11.61,11.64,11.6,11.62,877008.0,11.1034,11.1321,11.0938,11.1129,877008.0
2017-12-13 10:20:00,11.62,11.62,11.59,11.62,1812552.0,11.1129,11.1129,11.0842,11.1129,1812552.0
2017-12-13 10:30:00,11.62,11.65,11.6,11.64,903072.0,11.1129,11.1416,11.0938,11.1321,903072.0
2017-12-13 10:40:00,11.64,11.66,11.63,11.63,725172.0,11.1321,11.1512,11.1225,11.1225,725172.0
2017-12-13 10:50:00,11.64,11.66,11.64,11.66,558600.0,11.1321,11.1512,11.1321,11.1512,558600.0
2017-12-13 11:00:00,11.66,11.67,11.65,11.67,684684.0,11.1512,11.1608,11.1416,11.1608,684684.0
2017-12-13 11:10:00,11.67,11.69,11.67,11.67,720072.0,11.1608,11.1799,11.1608,11.1608,720072.0
2017-12-13 11:20:00,11.66,11.67,11.64,11.64,413616.0,11.1512,11.1608,11.1321,11.1321,413616.0
2017-12-13 11:30:00,11.65,11.66,11.63,11.63,519492.0,11.1416,11.1512,11.1225,11.1225,519492.0
2017-12-13 11:40:00,11.63,11.64,11.61,11.64,731976.0,11.1225,11.1321,11.1034,11.1321,731976.0
2017-12-13 11:50:00,11.64,11.64,11.61,11.62,530244.0,11.1321,11.1321,11.1034,11.1129,530244.0
2017-12-13 12:00:00,11.62,11.62,11.56,11.56,1600608.0,11.1129,11.1129,11.0556,11.0556,1600608.0
2017-12-13 12:10:00,11.56,11.58,11.56,11.58,1240848.0,11.0556,11.0747,11.0556,11.0747,1240848.0
2017-12-13 12:20:00,11.58,11.61,11.58,11.6,782772.0,11.0747,11.1034,11.0747,11.0938,782772.0
2017-12-13 12:30:00,11.6,11.61,11.54,11.54,990552.0,11.0938,11.1034,11.0364,11.0364,990552.0
2017-12-13 12:40:00,11.53,11.59,11.53,11.58,980700.0,11.0269,11.0842,11.0269,11.0747,980700.0
2017-12-13 12:50:00,11.58,11.59,11.57,11.59,551688.0,11.0747,11.0842,11.0651,11.0842,551688.0
2017-12-13 13:00:00,11.58,11.59,11.58,11.59,206532.0,11.0747,11.0842,11.0747,11.0842,206532.0
2017-12-13 13:10:00,11.59,11.59,11.56,11.57,298248.0,11.0842,11.0842,11.0556,11.0651,298248.0
2017-12-13 13:20:00,11.57,11.58,11.56,11.57,343548.0,11.0651,11.0747,11.0556,11.0651,343548.0
2017-12-13 13:30:00,11.57,11.57,11.53,11.55,951948.0,11.0651,11.0651,11.0269,11.046,951948.0
2017-12-13 13:40:00,11.55,11.57,11.55,11.55,518808.0,11.046,11.0651,11.046,11.046,518808.0
2017-12-13 13:50:00,11.56,11.57,11.55,11.55,429336.0,11.0556,11.0651,11.046,11.046,429336.0
2017-12-13 14:00:00,11.56,11.67,11.56,11.61,1932780.0,11.0556,11.1608,11.0556,11.1034,1932780.0
2017-12-13 14:10:00,11.6,11.62,11.59,11.62,483096.0,11.0938,11.1129,11.0842,11.1129,483096.0
2017-12-13 14:20:00,11.61,11.63,11.57,11.63,347148.0,11.1034,11.1225,11.0651,11.1225,347148.0
2017-12-13 14:30:00,11.62,11.65,11.61,11.62,913908.0,11.1129,11.1416,11.1034,11.1129,913908.0
2017-12-13 14:40:00,11.62,11.65,11.61,11.65,608472.0,11.1129,11.1416,11.1034,11.1416,608472.0
2017-12-13 14:50:00,11.64,11.67,11.63,11.66,931212.0,11.1321,11.1608,11.1225,11.1512,931212.0
2017-12-13 15:00:00,11.66,11.66,11.61,11.61,1168632.0,11.1512,11.1512,11.1034,11.1034,1168632.0
2017-12-13 15:10:00,11.62,11.65,11.61,11.65,301896.0,11.1129,11.1416,11.1034,11.1416,301896.0
2017-12-13 15:20:00,11.65,11.67,11.61,11.61,1111764.0,11.1416,11.1608,11.1034,11.1034,1111764.0
2017-12-13 15:30:00,11.61,11.65,11.61,11.63,398736.0,11.1034,11.1416,11.1034,11.1225,398736.0
2017-12-13 15:40:00,11.63,11.63,11.61,11.63,711036.0,11.1225,11.1225,11.1034,11.1225,711036.0
2017-12-13 15:50:00,11.63,11.63,11.56,11.58,2087088.0,11.1225,11.1225,11.0556,11.0747,2087088.0
2017-12-14 09:30:00,11.64,11.68,11.59,11.62,2009436.0,11.1321,11.1703,11.0842,11.1129,2009436.0
2017-12-14 09:40:00,11.61,11.66,11.6,11.65,1125756.0,11.1034,11.1512,11.0938,11.1416,1125756.0
2017-12-14 09:50:00,11.65,11.66,11.62,11.64,1416720.0,11.1416,11.1512,11.1129,11.1321,1416720.0
2017-12-14 10:00:00,11.64,11.65,11.6,11.64,859908.0,11.1321,11.1416,11.0938,11.1321,859908.0
2017-12-14 10:10:00,11.64,11.67,11.64,11.66,996240.0,11.1321,11.1608,11.1321,11.1512,996240.0
2017-12-14 10:20:00,11.66,11.71,11.65,11.68,1260228.0,11.1512,11.199,11.1416,11.1703,1260228.0
2017-12-14 10:30:00,11.69,11.7,11.68,11.69,550524.0,11.1799,11.1894,11.1703,11.1799,550524.0
2017-12-14 10:40:00,11.69,11.72,11.69,11.7,573636.0,11.1799,11.2086,11.1799,11.1894,573636.0
2017-12-14 10:50:00,11.7,11.72,11.69,11.7,745536.0,11.1894,11.2086,11.1799,11.1894,745536.0
2017-12-14 11:00:00,11.7,11.71,11.66,11.66,835068.0,11.1894,11.199,11.1512,11.1512,835068.0
2017-12-14 11:10:00,11.67,11.67,11.63,11.66,918528.0,11.1608,11.1608,11.1225,11.1512,918528.0
2017-12-14 11:20:00,11.66,11.67,11.62,11.67,738060.0,11.1512,11.1608,11.1129,11.1608,738060.0
2017-12-14 11:30:00,11.67,11.69,11.65,11.68,614412.0,11.1608,11.1799,11.1416,11.1703,614412.0
2017-12-14 11:40:00,11.69,11.69,11.67,11.69,367116.0,11.1799,11.1799,11.1608,11.1799,367116.0
2017-12-14 11:50:00,11.69,11.69,11.67,11.67,283752.0,11.1799,11.1799,11.1608,11.1608,283752.0
2017-12-14 12:00:00,11.67,11.69,11.66,11.67,763716.0,11.1608,11.1799,11.1512,11.1608,763716.0
2017-12-14 12:10:00,11.68,11.69,11.66,11.67,409344.0,11.1703,11.1799,11.1512,11.1608,409344.0
2017-12-14 12:20:00,11.68,11.68,11.66,11.66,483732.0,11.1703,11.1703,11.1512,11.1512,483732.0
2017-12-14 12:30:00,11.66,11.67,11.65,11.66,437916.0,11.1512,11.1608,11.1416,11.1512,437916.0
2017-12-14 12:40:00,11.67,11.68,11.65,11.65,501132.0,11.1608,11.1703,11.1416,11.1416,501132.0
2017-12-14 12:50:00,11.65,11.65,11.62,11.63,712128.0,11.1416,11.1416,11.1129,11.1225,712128.0
2017-12-14 13:00:00,11.63,11.64,11.62,11.64,881628.0,11.1225,11.1321,11.1129,11.1321,881628.0
2017-12-14 13:10:00,11.64,11.64,11.53,11.58,2052192.0,11.1321,11.1321,11.0269,11.0747,2052192.0
2017-12-14 13:20:00,11.57,11.61,11.57,11.6,561960.0,11.0651,11.1034,11.0651,11.0938,561960.0
2017-12-14 13:30:00,11.6,11.62,11.59,11.62,217728.0,11.0938,11.1129,11.0842,11.1129,217728.0
2017-12-14 13:40:00,11.62,11.64,11.59,11.63,849288.0,11.1129,11.1321,11.0842,11.1225,849288.0
2017-12-14 13:50:00,11.63,11.63,11.59,11.59,1353612.0,11.1225,11.1225,11.0842,11.0842,1353612.0
2017-12-14 14:00:00,11.59,11.62,11.59,11.61,1343340.0,11.0842,11.1129,11.0842,11.1034,1343340.0
2017-12-14 14:10:00,11.61,11.63,11.61,11.61,493416.0,11.1034,11.1225,11.1034,11.1034,493416.0
2017-12-14 14:20:00,11.61,11.61,11.52,11.52,1313856.0,11.1034,11.1034,11.0173,11.0173,1313856.0
2017-12-14 14:30:00,11.52,11.55,11.51,11.53,1156440.0,11.0173,11.046,11.0077,11.0269,1156440.0
2017-12-14 14:40:00,11.53,11.55,11.52,11.53,733596.0,11.0269,11.046,11.0173,11.0269,733596.0
2017-12-14 14:50:00,11.55,11.59,11.54,11.59,752328.0,11.046,11.0842,11.0364,11.0842,752328.0
2017-12-14 15:00:00,11.59,11.59,11.56,11.56,359352.0,11.0842,11.0842,11.0556,11.0556,359352.0
2017-12-14 15:10:00,11.56,11.58,11.53,11.54,571836.0,11.0556,11.0747,11.0269,11.0364,571836.0
2017-12-14 15:20:00,11.54,11.57,11.54,11.56,435144.0,11.0364,11.0651,11.0364,11.0556,435144.0
2017-12-14 15:30:00,11.56,11.6,11.56,11.6,686700.0,11.0556,11.0938,11.0556,11.0938,686700.0
2017-12-14 15:40:00,11.6,11.61,11.58,11.58,621588.0,11.0938,11.1034,11.0747,11.0747,621588.0
2017-12-14 15:50:00,11.58,11.58,11.54,11.55,1423656.0,11.0747,11.0747,11.0364,11.046,1423656.0
2017-12-15 09:30:00,11.69,11.7,11.63,11.65,3441180.0,11.1799,11.1894,11.1225,11.1416,3441180.0
2017-12-15 09:40:00,11.65,11.67,11.64,11.66,1453524.0,11.1416,11.1608,11.1321,11.1512,1453524.0
2017-12-15 09:50:00,11.66,11.67,11.64,11.66,1639140.0,11.1512,11.1608,11.1321,11.1512,1639140.0
2017-12-15 10:00:00,11.66,11.7,11.65,11.68,2000592.0,11.1512,11.1894,11.1416,11.1703,2000592.0
2017-12-15 10:10:00,11.69,11.75,11.68,11.74,4377672.0,11.1799,11.2373,11.1703,11.2277,4377672.0
2017-12-15 10:20:00,11.73,11.74,11.71,11.71,1466988.0,11.2181,11.2277,11.199,11.199,1466988.0
2017-12-15 10:30:00,11.71,11.72,11.7,11.71,1250592.0,11.199,11.2086,11.1894,11.199,1250592.0
2017-12-15 10:40:00,11.72,11.73,11.71,11.72,689868.0,11.2086,11.2181,11.199,11.2086,689868.0
2017-12-15 10:50:00,11.72,11.76,11.72,11.74,1118988.0,11.2086,11.2468,11.2086,11.2277,1118988.0
2017-12-15 11:00:00,11.74,11.79,11.74,11.79,1770408.0,11.2277,11.2755,11.2277,11.2755,1770408.0
2017-12-15 11:10:00,11.79,11.79,11.78,11.78,526836.0,11.2755,11.2755,11.266,11.266,526836.0
2017-12-15 11:20:00,11.79,11.81,11.78,11.8,1170816.0,11.2755,11.2946,11.266,11.2851,1170816.0
2017-12-15 11:30:00,11.8,11.83,11.8,11.83,2420172.0,11.2851,11.3138,11.2851,11.3138,2420172.0
2017-12-15 11:40:00,11.83,11.84,11.82,11.83,1137312.0,11.3138,11.3233,11.3042,11.3138,1137312.0
2017-12-15 11:50:00,11.83,11.86,11.83,11.86,1312344.0,11.3138,11.3425,11.3138,11.3425,1312344.0
2017-12-15 12:00:00,11.86,11.88,11.86,11.87,1408284.0,11.3425,11.3616,11.3425,11.352,1408284.0
2017-12-15 12:10:00,11.87,11.91,11.86,11.91,1274292.0,11.352,11.3903,11.3425,11.3903,1274292.0
2017-12-15 12:20:00,11.91,11.92,11.89,11.9,615060.0,11.3903,11.3998,11.3712,11.3807,615060.0
2017-12-15 12:30:00,11.9,11.91,11.88,11.89,763476.0,11.3807,11.3903,11.3616,11.3712,763476.0
2017-12-15 12:40:00,11.89,11.9,11.87,11.9,1158144.0,11.3712,11.3807,11.352,11.3807,1158144.0
2017-12-15 12:50:00,11.9,11.92,11.89,11.9,724968.0,11.3807,11.3998,11.3712,11.3807,724968.0
2017-12-15 13:00:00,11.9,11.91,11.88,11.89,715236.0,11.3807,11.3903,11.3616,11.3712,715236.0
2017-12-15 13:10:00,11.89,11.9,11.89,11.9,602628.0,11.3712,11.3807,11.3712,11.3807,602628.0
2017-12-15 13:20:00,11.9,11.91,11.89,11.89,516768.0,11.3807,11.3903,11.3712,11.3712,516768.0
2017-12-15 13:30:00,11.89,11.91,11.89,11.89,321000.0,11.3712,11.3903,11.3712,11.3712,321000.0
2017-12-15 13:40:00,11.89,11.91,11.89,11.9,570192.0,11.3712,11.3903,11.3712,11.3807,570192.0
2017-12-15 13:50:00,11.91,11.94,11.9,11.93,838512.0,11.3903,11.419,11.3807,11.4094,838512.0
2017-12-15 14:00:00,11.93,11.95,11.93,11.94,1011060.0,11.4094,11.4285,11.4094,11.419,1011060.0
2017-12-15 14:10:00,11.95,11.95,11.92,11.94,1096296.0,11.4285,11.4285,11.3998,11.419,1096296.0
2017-12-15 14:20:00,11.93,11.95,11.93,11.94,593328.0,11.4094,11.4285,11.4094,11.419,593328.0
2017-12-15 14:30:00,11.94,11.95,11.94,11.95,719112.0,11.419,11.4285,11.419,11.4285,719112.0
2017-12-15 14:40:00,11.94,11.95,11.93,11.94,541272.0,11.419,11.4285,11.4094,11.419,541272.0
2017-12-15 14:50:00,11.94,11.94,11.91,11.93,653220.0,11.419,11.419,11.3903,11.4094,653220.0
2017-12-15 15:00:00,11.93,11.96,11.93,11.96,1250700.0,11.4094,11.4381,11.4094,11.4381,1250700.0
2017-12-15 15:10:00,11.96,11.98,11.96,11.97,1721028.0,11.4381,11.4572,11.4381,11.4477,1721028.0
2017-12-15 15:20:00,11.97,11.98,11.96,11.97,581988.0,11.4477,11.4572,11.4381,11.4477,581988.0
2017-12-15 15:30:00,11.97,11.97,11.94,11.94,800868.0,11.4477,11.4477,11.419,11.419,800868.0
2017-12-15 15:40:00,11.94,11.95,11.89,11.9,1876896.0,11.419,11.4285,11.3712,11.3807,1876896.0
2017-12-15 15:50:00,11.9,11.95,11.9,11.94,2758392.0,11.3807,11.4285,11.3807,11.419,2758392.0
2017-12-18 09:30:00,12.17,12.2,12.12,12.15,5220252.0,11.6389,11.6676,11.5911,11.6198,5220252.0
2017-12-18 09:40:00,12.15,12.21,12.15,12.19,2911356.0,11.6198,11.6772,11.6198,11.6581,2911356.0
2017-12-18 09:50:00,12.18,12.2,12.16,12.19,2038344.0,11.6485,11.6676,11.6294,11.6581,2038344.0
2017-12-18 10:00:00,12.19,12.22,12.18,12.22,1967784.0,11.6581,11.6868,11.6485,11.6868,1967784.0
2017-12-18 10:10:00,12.21,12.22,12.19,12.2,756624.0,11.6772,11.6868,11.6581,11.6676,756624.0
2017-12-18 10:20:00,12.2,12.23,12.19,12.23,903108.0,11.6676,11.6963,11.6581,11.6963,903108.0
2017-12-18 10:30:00,12.23,12.23,12.18,12.19,1069596.0,11.6963,11.6963,11.6485,11.6581,1069596.0
2017-12-18 10:40:00,12.18,12.2,12.18,12.2,533100.0,11.6485,11.6676,11.6485,11.6676,533100.0
2017-12-18 10:50:00,12.2,12.21,12.18,12.19,743568.0,11.6676,11.6772,11.6485,11.6581,743568.0
2017-12-18 11:00:00,12.18,12.19,12.16,12.17,965976.0,11.6485,11.6581,11.6294,11.6389,965976.0
2017-12-18 11:10:00,12.18,12.19,12.15,12.17,1013424.0,11.6485,11.6581,11.6198,11.6389,1013424.0
2017-12-18 11:20:00,12.17,12.2,12.17,12.18,728640.0,11.6389,11.6676,11.6389,11.6485,728640.0
2017-12-18 11:30:00,12.18,12.2,12.17,12.2,310140.0,11.6485,11.6676,11.6389,11.6676,310140.0
2017-12-18 11:40:00,12.2,12.21,12.2,12.21,474480.0,11.6676,11.6772,11.6676,11.6772,474480.0
2017-12-18 11:50:00,12.22,12.24,12.21,12.23,787188.0,11.6868,11.7059,11.6772,11.6963,787188.0
2017-12-18 12:00:00,12.23,12.25,12.22,12.23,707244.0,11.6963,11.7154,11.6868,11.6963,707244.0
2017-12-18 12:10:00,12.24,12.26,12.23,12.23,409668.0,11.7059,11.725,11.6963,11.6963,409668.0
2017-12-18 12:20:00,12.24,12.24,12.22,12.23,350616.0,11.7059,11.7059,11.6868,11.6963,350616.0
2017-12-18 12:30:00,12.24,12.25,12.23,12.24,397296.0,11.7059,11.7154,11.6963,11.7059,397296.0
2017-12-18 12:40:00,12.24,12.27,12.24,12.27,1105356.0,11.7059,11.7346,11.7059,11.7346,1105356.0
2017-12-18 12:50:00,12.27,12.27,12.25,12.26,899316.0,11.7346,11.7346,11.7154,11.725,899316.0
2017-12-18 13:00:00,12.26,12.27,12.25,12.25,556572.0,11.725,11.7346,11.7154,11.7154,556572.0
2017-12-18 13:10:00,12.26,12.26,12.24,12.24,740940.0,11.725,11.725,11.7059,11.7059,740940.0
2017-12-18 13:20:00,12.24,12.25,12.23,12.25,414336.0,11.7059,11.7154,11.6963,11.7154,414336.0
2017-12-18 13:30:00,12.25,12.26,12.24,12.25,639636.0,11.7154,11.725,11.7059,11.7154,639636.0
2017-12-18 13:40:00,12.25,12.25,12.24,12.24,454824.0,11.7154,11.7154,11.7059,11.7059,454824.0
2017-12-18 13:50:00,12.24,12.25,12.24,12.25,533412.0,11.7059,11.7154,11.7059,11.7154,533412.0
2017-12-18 14:00:00,12.25,12.26,12.24,12.24,528540.0,11.7154,11.725,11.7059,11.7059,528540.0
2017-12-18 14:10:00,12.24,12.25,12.23,12.25,460188.0,11.7059,11.7154,11.6963,11.7154,460188.0
2017-12-18 14:20:00,12.25,12.25,12.24,12.24,126396.0,11.7154,11.7154,11.7059,11.7059,126396.0
2017-12-18 14:30:00,12.24,12.25,12.24,12.25,400116.0,11.7059,11.7154,11.7059,11.7154,400116.0
2017-12-18 14:40:00,12.24,12.26,12.23,12.25,506100.0,11.7059,11.725,11.6963,11.7154,506100.0
2017-12-18 14:50:00,12.25,12.26,12.24,12.26,374976.0,11.7154,11.725,11.7059,11.725,374976.0
2017-12-18 15:00:00,12.26,12.26,12.25,12.25,648888.0,11.725,11.725,11.7154,11.7154,648888.0
2017-12-18 15:10:00,12.25,12.26,12.24,12.25,360948.0,11.7154,11.725,11.7059,11.7154,360948.0
2017-12-18 15:20:00,12.25,12.25,12.22,12.22,761448.0,11.7154,11.7154,11.6868,11.6868,761448.0
2017-12-18 15:30:00,12.22,12.24,12.22,12.24,790536.0,11.6868,11.7059,11.6868,11.7059,790536.0
2017-12-18 15:40:00,12.24,12.25,12.24,12.24,641280.0,11.7059,11.7154,11.7059,11.7059,641280.0
2017-12-18 15:50:00,12.24,12.24,12.2,12.23,2246856.0,11.7059,11.7059,11.6676,11.6963,2246856.0
2017-12-19 09:30:00,12.17,12.21,12.12,12.14,4260828.0,11.6389,11.6772,11.5911,11.6102,4260828.0
2017-12-19 09:40:00,12.13,12.14,12.06,12.07,2883240.0,11.6007,11.6102,11.5337,11.5433,2883240.0
2017-12-19 09:50:00,12.07,12.12,12.06,12.08,1761180.0,11.5433,11.5911,11.5337,11.5529,1761180.0
2017-12-19 10:00:00,12.08,12.13,12.07,12.1,1476876.0,11.5529,11.6007,11.5433,11.572,1476876.0
2017-12-19 10:10:00,12.1,12.13,12.07,12.09,961488.0,11.572,11.6007,11.5433,11.5624,961488.0
2017-12-19 10:20:00,12.09,12.09,12.03,12.06,1610832.0,11.5624,11.5624,11.505,11.5337,1610832.0
2017-12-19 10:30:00,12.06,12.08,12.03,12.05,577488.0,11.5337,11.5529,11.505,11.5242,577488.0
2017-12-19 10:40:00,12.05,12.05,12.0,12.02,1214460.0,11.5242,11.5242,11.4764,11.4955,1214460.0
2017-12-19 10:50:00,12.02,12.03,11.99,12.01,1746636.0,11.4955,11.505,11.4668,11.4859,1746636.0
2017-12-19 11:00:00,12.01,12.04,12.01,12.01,577860.0,11.4859,11.5146,11.4859,11.4859,577860.0
2017-12-19 11:10:00,12.01,12.06,11.99,12.05,1022352.0,11.4859,11.5337,11.4668,11.5242,1022352.0
2017-12-19 11:20:00,12.05,12.08,12.05,12.07,908676.0,11.5242,11.5529,11.5242,11.5433,908676.0
2017-12-19 11:30:00,12.08,12.08,12.05,12.06,178584.0,11.5529,11.5529,11.5242,11.5337,178584.0
2017-12-19 11:40:00,12.06,12.06,12.0,12.03,870648.0,11.5337,11.5337,11.4764,11.505,870648.0
2017-12-19 11:50:00,12.02,12.03,11.96,11.97,1762716.0,11.4955,11.505,11.4381,11.4477,1762716.0
2017-12-19 12:00:00,11.96,11.98,11.95,11.97,877476.0,11.4381,11.4572,11.4285,11.4477,877476.0
2017-12-19 12:10:00,11.96,11.98,11.95,11.96,824328.0,11.4381,11.4572,11.4285,11.4381,824328.0
2017-12-19 12:20:00,11.96,11.96,11.93,11.95,652980.0,11.4381,11.4381,11.4094,11.4285,652980.0
2017-12-19 12:30:00,11.95,11.98,11.94,11.98,409248.0,11.4285,11.4572,11.419,11.4572,409248.0
2017-12-19 12:40:00,11.98,11.98,11.96,11.96,544092.0,11.4572,11.4572,11.4381,11.4381,544092.0
2017-12-19 12:50:00,11.96,12.0,11.96,12.0,592368.0,11.4381,11.4764,11.4381,11.4764,592368.0
2017-12-19 13:00:00,12.0,12.02,11.99,11.99,327792.0,11.4764,11.4955,11.4668,11.4668,327792.0
2017-12-19 13:10:00,12.0,12.02,11.99,12.01,214524.0,11.4764,11.4955,11.4668,11.4859,214524.0
2017-12-19 13:20:00,12.01,12.02,12.0,12.01,308448.0,11.4859,11.4955,11.4764,11.4859,308448.0
2017-12-19 13:30:00,12.01,12.06,12.0,12.03,896112.0,11.4859,11.5337,11.4764,11.505,896112.0
2017-12-19 13:40:00,12.03,12.04,12.03,12.04,467736.0,11.505,11.5146,11.505,11.5146,467736.0
2017-12-19 13:50:00,12.04,12.06,12.04,12.04,562056.0,11.5146,11.5337,11.5146,11.5146,562056.0
2017-12-19 14:00:00,12.04,12.04,12.01,12.01,390780.0,11.5146,11.5146,11.4859,11.4859,390780.0
2017-12-19 14:10:00,12.02,12.03,12.02,12.02,84828.0,11.4955,11.505,11.4955,11.4955,84828.0
2017-12-19 14:20:00,12.02,12.06,12.02,12.05,563256.0,11.4955,11.5337,11.4955,11.5242,563256.0
2017-12-19 14:30:00,12.05,12.05,12.0,12.01,477756.0,11.5242,11.5242,11.4764,11.4859,477756.0
2017-12-19 14:40:00,12.01,12.02,12.0,12.0,1188612.0,11.4859,11.4955,11.4764,11.4764,1188612.0
2017-12-19 14:50:00,12.0,12.01,11.97,11.99,435900.0,11.4764,11.4859,11.4477,11.4668,435900.0
2017-12-19 15:00:00,11.99,11.99,11.95,11.97,614508.0,11.4668,11.4668,11.4285,11.4477,614508.0
2017-12-19 15:10:00,11.97,12.02,11.97,12.01,675288.0,11.4477,11.4955,11.4477,11.4859,675288.0
2017-12-19 15:20:00,12.02,12.04,12.01,12.02,412092.0,11.4955,11.5146,11.4859,11.4955,412092.0
2017-12-19 15:30:00,12.02,12.04,12.02,12.03,478704.0,11.4955,11.5146,11.4955,11.505,478704.0
2017-12-19 15:40:00,12.03,12.05,12.01,12.01,651936.0,11.505,11.5242,11.4859,11.4859,651936.0
2017-12-19 15:50:00,12.01,12.05,12.01,12.03,1521492.0,11.4859,11.5242,11.4859,11.505,1521492.0
2017-12-20 09:30:00,12.16,12.16,12.01,12.01,3889416.0,11.6294,11.6294,11.4859,11.4859,3889416.0
2017-12-20 09:40:00,12.01,12.03,11.91,11.91,4141728.0,11.4859,11.505,11.3903,11.3903,4141728.0
2017-12-20 09:50:00,11.92,11.94,11.86,11.93,1904232.0,11.3998,11.419,11.3425,11.4094,1904232.0
2017-12-20 10:00:00,11.93,11.94,11.91,11.93,1175040.0,11.4094,11.419,11.3903,11.4094,1175040.0
2017-12-20 10:10:00,11.93,11.96,11.91,11.91,1479804.0,11.4094,11.4381,11.3903,11.3903,1479804.0
2017-12-20 10:20:00,11.91,11.93,11.9,11.92,489312.0,11.3903,11.4094,11.3807,11.3998,489312.0
2017-12-20 10:30:00,11.93,11.93,11.88,11.88,879252.0,11.4094,11.4094,11.3616,11.3616,879252.0
2017-12-20 10:40:00,11.88,11.9,11.84,11.89,1684188.0,11.3616,11.3807,11.3233,11.3712,1684188.0
2017-12-20 10:50:00,11.89,11.91,11.85,11.88,544788.0,11.3712,11.3903,11.3329,11.3616,544788.0
2017-12-20 11:00:00,11.88,11.93,11.87,11.91,788616.0,11.3616,11.4094,11.352,11.3903,788616.0
2017-12-20 11:10:00,11.92,11.92,11.88,11.88,238068.0,11.3998,11.3998,11.3616,11.3616,238068.0
2017-12-20 11:20:00,11.88,11.92,11.87,11.92,554748.0,11.3616,11.3998,11.352,11.3998,554748.0
2017-12-20 11:30:00,11.92,11.94,11.91,11.94,420576.0,11.3998,11.419,11.3903,11.419,420576.0
2017-12-20 11:40:00,11.93,11.95,11.93,11.95,498912.0,11.4094,11.4285,11.4094,11.4285,498912.0
2017-12-20 11:50:00,11.95,11.95,11.94,11.95,206172.0,11.4285,11.4285,11.419,11.4285,206172.0
2017-12-20 12:00:00,11.95,11.96,11.94,11.95,269532.0,11.4285,11.4381,11.419,11.4285,269532.0
2017-12-20 12:10:00,11.95,12.0,11.95,11.99,814116.0,11.4285,11.4764,11.4285,11.4668,814116.0
2017-12-20 12:20:00,11.99,12.01,11.98,11.99,514020.0,11.4668,11.4859,11.4572,11.4668,514020.0
2017-12-20 12:30:00,11.99,11.99,11.95,11.95,768924.0,11.4668,11.4668,11.4285,11.4285,768924.0
2017-12-20 12:40:00,11.95,11.99,11.95,11.98,334344.0,11.4285,11.4668,11.4285,11.4572,334344.0
2017-12-20 12:50:00,11.99,11.99,11.97,11.98,219024.0,11.4668,11.4668,11.4477,11.4572,219024.0
2017-12-20 13:00:00,11.98,12.0,11.97,12.0,234720.0,11.4572,11.4764,11.4477,11.4764,234720.0
2017-12-20 13:10:00,12.0,12.02,11.99,12.01,369648.0,11.4764,11.4955,11.4668,11.4859,369648.0
2017-12-20 13:20:00,12.01,12.05,12.01,12.04,823872.0,11.4859,11.5242,11.4859,11.5146,823872.0
2017-12-20 13:30:00,12.04,12.05,12.03,12.03,339336.0,11.5146,11.5242,11.505,11.505,339336.0
2017-12-20 13:40:00,12.03,12.03,12.02,12.03,366612.0,11.505,11.505,11.4955,11.505,366612.0
2017-12-20 13:50:00,12.03,12.04,12.02,12.03,337764.0,11.505,11.5146,11.4955,11.505,337764.0
2017-12-20 14:00:00,12.03,12.04,12.0,12.0,366396.0,11.505,11.5146,11.4764,11.4764,366396.0
2017-12-20 14:10:00,12.0,12.01,11.99,12.0,502200.0,11.4764,11.4859,11.4668,11.4764,502200.0
2017-12-20 14:20:00,12.01,12.02,11.97,11.98,358080.0,11.4859,11.4955,11.4477,11.4572,358080.0
2017-12-20 14:30:00,11.98,12.0,11.97,11.98,256116.0,11.4572,11.4764,11.4477,11.4572,256116.0
2017-12-20 14:40:00,11.98,11.99,11.97,11.97,522996.0,11.4572,11.4668,11.4477,11.4477,522996.0
2017-12-20 14:50:00,11.97,11.98,11.96,11.98,411240.0,11.4477,11.4572,11.4381,11.4572,411240.0
2017-12-20 15:00:00,11.98,11.99,11.97,11.97,396828.0,11.4572,11.4668,11.4477,11.4477,396828.0
2017-12-20 15:10:00,11.97,11.99,11.96,11.98,419628.0,11.4477,11.4668,11.4381,11.4572,419628.0
2017-12-20 15:20:00,11.98,12.0,11.98,11.98,622248.0,11.4572,11.4764,11.4572,11.4572,622248.0
2017-12-20 15:30:00,11.99,12.01,11.99,12.01,459240.0,11.4668,11.4859,11.4668,11.4859,459240.0
2017-12-20 15:40:00,12.01,12.02,11.99,12.0,468996.0,11.4859,11.4955,11.4668,11.4764,468996.0
2017-12-20 15:50:00,11.99,12.0,11.98,11.99,1438092.0,11.4668,11.4764,11.4572,11.4668,1438092.0
2017-12-21 09:30:00,12.03,12.08,12.02,12.06,3413112.0,11.505,11.5529,11.4955,11.5337,3413112.0
2017-12-21 09:40:00,12.07,12.07,12.01,12.03,1427508.0,11.5433,11.5433,11.4859,11.505,1427508.0
2017-12-21 09:50:00,12.04,12.04,11.94,11.97,1871076.0,11.5146,11.5146,11.419,11.4477,1871076.0
2017-12-21 10:00:00,11.97,12.01,11.96,11.97,1209120.0,11.4477,11.4859,11.4381,11.4477,1209120.0
2017-12-21 10:10:00,11.97,11.99,11.95,11.98,519828.0,11.4477,11.4668,11.4285,11.4572,519828.0
2017-12-21 10:20:00,11.98,12.01,11.97,12.0,840576.0,11.4572,11.4859,11.4477,11.4764,840576.0
2017-12-21 10:30:00,12.0,12.06,11.98,12.04,1194756.0,11.4764,11.5337,11.4572,11.5146,1194756.0
2017-12-21 10:40:00,12.03,12.04,11.99,12.0,710220.0,11.505,11.5146,11.4668,11.4764,710220.0
2017-12-21 10:50:00,12.0,12.01,11.99,11.99,552060.0,11.4764,11.4859,11.4668,11.4668,552060.0
2017-12-21 11:00:00,12.0,12.02,11.99,12.02,410604.0,11.4764,11.4955,11.4668,11.4955,410604.0
2017-12-21 11:10:00,12.01,12.04,12.01,12.03,717468.0,11.4859,11.5146,11.4859,11.505,717468.0
2017-12-21 11:20:00,12.04,12.09,12.03,12.08,1276836.0,11.5146,11.5624,11.505,11.5529,1276836.0
2017-12-21 11:30:00,12.08,12.11,12.07,12.1,1454184.0,11.5529,11.5816,11.5433,11.572,1454184.0
2017-12-21 11:40:00,12.1,12.1,12.08,12.09,593112.0,11.572,11.572,11.5529,11.5624,593112.0
2017-12-21 11:50:00,12.09,12.09,12.07,12.07,802716.0,11.5624,11.5624,11.5433,11.5433,802716.0
2017-12-21 12:00:00,12.07,12.07,12.06,12.07,316752.0,11.5433,11.5433,11.5337,11.5433,316752.0
2017-12-21 12:10:00,12.07,12.08,12.06,12.07,274932.0,11.5433,11.5529,11.5337,11.5433,274932.0
2017-12-21 12:20:00,12.07,12.09,12.06,12.09,578556.0,11.5433,11.5624,11.5337,11.5624,578556.0
2017-12-21 12:30:00,12.09,12.09,12.08,12.08,196836.0,11.5624,11.5624,11.5529,11.5529,196836.0
2017-12-21 12:40:00,12.08,12.08,12.06,12.07,348756.0,11.5529,11.5529,11.5337,11.5433,348756.0
2017-12-21 12:50:00,12.07,12.11,12.07,12.1,716208.0,11.5433,11.5816,11.5433,11.572,716208.0
2017-12-21 13:00:00,12.11,12.13,12.1,12.13,598728.0,11.5816,11.6007,11.572,11.6007,598728.0
2017-12-21 13:10:00,12.13,12.14,12.13,12.14,360264.0,11.6007,11.6102,11.6007,11.6102,360264.0
2017-12-21 13:20:00,12.14,12.14,12.12,12.14,341652.0,11.6102,11.6102,11.5911,11.6102,341652.0
2017-12-21 13:30:00,12.13,12.14,12.11,12.12,293640.0,11.6007,11.6102,11.5816,11.5911,293640.0
2017-12-21 13:40:00,12.12,12.12,12.11,12.12,328764.0,11.5911,11.5911,11.5816,11.5911,328764.0
2017-12-21 13:50:00,12.12,12.13,12.11,12.11,353292.0,11.5911,11.6007,11.5816,11.5816,353292.0
2017-12-21 14:00:00,12.11,12.11,12.08,12.08,469020.0,11.5816,11.5816,11.5529,11.5529,469020.0
2017-12-21 14:10:00,12.08,12.08,12.05,12.06,458736.0,11.5529,11.5529,11.5242,11.5337,458736.0
2017-12-21 14:20:00,12.06,12.06,12.04,12.05,700728.0,11.5337,11.5337,11.5146,11.5242,700728.0
2017-12-21 14:30:00,12.05,12.06,12.03,12.05,246972.0,11.5242,11.5337,11.505,11.5242,246972.0
2017-12-21 14:40:00,12.05,12.06,12.04,12.05,790272.0,11.5242,11.5337,11.5146,11.5242,790272.0
2017-12-21 14:50:00,12.05,12.06,12.04,12.06,530388.0,11.5242,11.5337,11.5146,11.5337,530388.0
2017-12-21 15:00:00,12.05,12.07,12.04,12.05,380508.0,11.5242,11.5433,11.5146,11.5242,380508.0
2017-12-21 15:10:00,12.05,12.05,11.99,12.01,887772.0,11.5242,11.5242,11.4668,11.4859,887772.0
2017-12-21 15:20:00,12.01,12.03,12.0,12.03,502668.0,11.4859,11.505,11.4764,11.505,502668.0
2017-12-21 15:30:00,12.03,12.03,12.02,12.02,472320.0,11.505,11.505,11.4955,11.4955,472320.0
2017-12-21 15:40:00,12.01,12.02,11.99,12.0,752796.0,11.4859,11.4955,11.4668,11.4764,752796.0
2017-12-21 15:50:00,11.99,12.0,11.96,11.99,2213268.0,11.4668,11.4764,11.4381,11.4668,2213268.0
2017-12-22 09:30:00,11.93,11.94,11.85,11.86,3613740.0,11.4094,11.419,11.3329,11.3425,3613740.0
2017-12-22 09:40:00,11.86,11.92,11.84,11.91,1273668.0,11.3425,11.3998,11.3233,11.3903,1273668.0
2017-12-22 09:50:00,11.92,11.96,11.9,11.95,757068.0,11.3998,11.4381,11.3807,11.4285,757068.0
2017-12-22 10:00:00,11.95,11.95,11.92,11.94,657144.0,11.4285,11.4285,11.3998,11.419,657144.0
2017-12-22 10:10:00,11.94,11.94,11.89,11.93,794784.0,11.419,11.419,11.3712,11.4094,794784.0
2017-12-22 10:20:00,11.93,11.94,11.91,11.93,659928.0,11.4094,11.419,11.3903,11.4094,659928.0
2017-12-22 10:30:00,11.93,11.94,11.91,11.92,556128.0,11.4094,11.419,11.3903,11.3998,556128.0
2017-12-22 10:40:00,11.92,11.95,11.91,11.94,409308.0,11.3998,11.4285,11.3903,11.419,409308.0
2017-12-22 10:50:00,11.94,11.95,11.93,11.94,252204.0,11.419,11.4285,11.4094,11.419,252204.0
2017-12-22 11:00:00,11.93,11.94,11.88,11.9,574536.0,11.4094,11.419,11.3616,11.3807,574536.0
2017-12-22 11:10:00,11.9,11.91,11.89,11.91,190932.0,11.3807,11.3903,11.3712,11.3903,190932.0
2017-12-22 11:20:00,11.91,11.94,11.91,11.92,566448.0,11.3903,11.419,11.3903,11.3998,566448.0
2017-12-22 11:30:00,11.91,11.93,11.89,11.92,678192.0,11.3903,11.4094,11.3712,11.3998,678192.0
2017-12-22 11:40:00,11.91,11.93,11.91,11.91,146580.0,11.3903,11.4094,11.3903,11.3903,146580.0
2017-12-22 11:50:00,11.92,11.92,11.9,11.9,232656.0,11.3998,11.3998,11.3807,11.3807,232656.0
2017-12-22 12:00:00,11.9,11.9,11.88,11.89,91680.0,11.3807,11.3807,11.3616,11.3712,91680.0
2017-12-22 12:10:00,11.88,11.9,11.88,11.89,265488.0,11.3616,11.3807,11.3616,11.3712,265488.0
2017-12-22 12:20:00,11.89,11.9,11.89,11.89,157092.0,11.3712,11.3807,11.3712,11.3712,157092.0
2017-12-22 12:30:00,11.9,11.9,11.87,11.88,168732.0,11.3807,11.3807,11.352,11.3616,168732.0
2017-12-22 12:40:00,11.88,11.89,11.88,11.88,222192.0,11.3616,11.3712,11.3616,11.3616,222192.0
2017-12-22 12:50:00,11.88,11.89,11.88,11.89,99516.0,11.3616,11.3712,11.3616,11.3712,99516.0
2017-12-22 13:00:00,11.89,11.9,11.89,11.9,119064.0,11.3712,11.3807,11.3712,11.3807,119064.0
2017-12-22 13:10:00,11.9,11.91,11.9,11.9,233988.0,11.3807,11.3903,11.3807,11.3807,233988.0
2017-12-22 13:20:00,11.9,11.91,11.89,11.89,678456.0,11.3807,11.3903,11.3712,11.3712,678456.0
2017-12-22 13:30:00,11.9,11.91,11.9,11.91,214644.0,11.3807,11.3903,11.3807,11.3903,214644.0
2017-12-22 13:40:00,11.9,11.93,11.9,11.93,410160.0,11.3807,11.4094,11.3807,11.4094,410160.0
2017-12-22 13:50:00,11.93,11.93,11.92,11.93,110172.0,11.4094,11.4094,11.3998,11.4094,110172.0
2017-12-22 14:00:00,11.93,11.93,11.91,11.91,141420.0,11.4094,11.4094,11.3903,11.3903,141420.0
2017-12-22 14:10:00,11.91,11.93,11.91,11.93,289356.0,11.3903,11.4094,11.3903,11.4094,289356.0
2017-12-22 14:20:00,11.93,11.94,11.93,11.94,183876.0,11.4094,11.419,11.4094,11.419,183876.0
2017-12-22 14:30:00,11.93,11.94,11.93,11.93,90900.0,11.4094,11.419,11.4094,11.4094,90900.0
2017-12-22 14:40:00,11.93,11.94,11.92,11.94,411096.0,11.4094,11.419,11.3998,11.419,411096.0
2017-12-22 14:50:00,11.94,11.94,11.93,11.94,226512.0,11.419,11.419,11.4094,11.419,226512.0
2017-12-22 15:00:00,11.94,11.95,11.93,11.95,429360.0,11.419,11.4285,11.4094,11.4285,429360.0
2017-12-22 15:10:00,11.94,11.95,11.94,11.94,160608.0,11.419,11.4285,11.419,11.419,160608.0
2017-12-22 15:20:00,11.94,11.94,11.93,11.94,295488.0,11.419,11.419,11.4094,11.419,295488.0
2017-12-22 15:30:00,11.94,11.95,11.94,11.95,324720.0,11.419,11.4285,11.419,11.4285,324720.0
2017-12-22 15:40:00,11.95,11.95,11.92,11.93,690336.0,11.4285,11.4285,11.3998,11.4094,690336.0
2017-12-22 15:50:00,11.92,11.95,11.92,11.94,1728948.0,11.3998,11.4285,11.3998,11.419,1728948.0
2017-12-26 09:30:00,11.75,11.77,11.67,11.67,5463576.0,11.2373,11.2564,11.1608,11.1608,5463576.0
2017-12-26 09:40:00,11.67,11.7,11.63,11.63,2349600.0,11.1608,11.1894,11.1225,11.1225,2349600.0
2017-12-26 09:50:00,11.63,11.68,11.62,11.67,1685448.0,11.1225,11.1703,11.1129,11.1608,1685448.0
2017-12-26 10:00:00,11.68,11.71,11.67,11.7,649728.0,11.1703,11.199,11.1608,11.1894,649728.0
2017-12-26 10:10:00,11.7,11.72,11.7,11.72,383808.0,11.1894,11.2086,11.1894,11.2086,383808.0
2017-12-26 10:20:00,11.72,11.75,11.72,11.73,622644.0,11.2086,11.2373,11.2086,11.2181,622644.0
2017-12-26 10:30:00,11.74,11.75,11.73,11.74,447456.0,11.2277,11.2373,11.2181,11.2277,447456.0
2017-12-26 10:40:00,11.74,11.76,11.72,11.74,286596.0,11.2277,11.2468,11.2086,11.2277,286596.0
2017-12-26 10:50:00,11.73,11.73,11.68,11.7,758784.0,11.2181,11.2181,11.1703,11.1894,758784.0
2017-12-26 11:00:00,11.69,11.72,11.69,11.69,358344.0,11.1799,11.2086,11.1799,11.1799,358344.0
2017-12-26 11:10:00,11.69,11.7,11.67,11.7,229596.0,11.1799,11.1894,11.1608,11.1894,229596.0
2017-12-26 11:20:00,11.7,11.73,11.7,11.71,390828.0,11.1894,11.2181,11.1894,11.199,390828.0
2017-12-26 11:30:00,11.71,11.72,11.7,11.72,194064.0,11.199,11.2086,11.1894,11.2086,194064.0
2017-12-26 11:40:00,11.72,11.73,11.71,11.73,124740.0,11.2086,11.2181,11.199,11.2181,124740.0
2017-12-26 11:50:00,11.73,11.74,11.72,11.73,347196.0,11.2181,11.2277,11.2086,11.2181,347196.0
2017-12-26 12:00:00,11.73,11.76,11.72,11.76,441036.0,11.2181,11.2468,11.2086,11.2468,441036.0
2017-12-26 12:10:00,11.75,11.76,11.73,11.73,229980.0,11.2373,11.2468,11.2181,11.2181,229980.0
2017-12-26 12:20:00,11.73,11.75,11.73,11.74,237264.0,11.2181,11.2373,11.2181,11.2277,237264.0
2017-12-26 12:30:00,11.74,11.77,11.74,11.76,341892.0,11.2277,11.2564,11.2277,11.2468,341892.0
2017-12-26 12:40:00,11.77,11.79,11.77,11.78,525564.0,11.2564,11.2755,11.2564,11.266,525564.0
2017-12-26 12:50:00,11.78,11.79,11.77,11.78,249900.0,11.266,11.2755,11.2564,11.266,249900.0
2017-12-26 13:00:00,11.77,11.78,11.76,11.77,156912.0,11.2564,11.266,11.2468,11.2564,156912.0
2017-12-26 13:10:00,11.76,11.77,11.75,11.76,274200.0,11.2468,11.2564,11.2373,11.2468,274200.0
2017-12-26 13:20:00,11.76,11.77,11.76,11.77,134988.0,11.2468,11.2564,11.2468,11.2564,134988.0
2017-12-26 13:30:00,11.77,11.78,11.75,11.76,317280.0,11.2564,11.266,11.2373,11.2468,317280.0
2017-12-26 13:40:00,11.75,11.76,11.74,11.75,312960.0,11.2373,11.2468,11.2277,11.2373,312960.0
2017-12-26 13:50:00,11.76,11.77,11.75,11.76,203412.0,11.2468,11.2564,11.2373,11.2468,203412.0
2017-12-26 14:00:00,11.76,11.76,11.75,11.75,61944.0,11.2468,11.2468,11.2373,11.2373,61944.0
2017-12-26 14:10:00,11.76,11.76,11.74,11.74,317904.0,11.2468,11.2468,11.2277,11.2277,317904.0
2017-12-26 14:20:00,11.75,11.75,11.74,11.74,64260.0,11.2373,11.2373,11.2277,11.2277,64260.0
2017-12-26 14:30:00,11.75,11.76,11.75,11.75,280368.0,11.2373,11.2468,11.2373,11.2373,280368.0
2017-12-26 14:40:00,11.75,11.76,11.74,11.75,114624.0,11.2373,11.2468,11.2277,11.2373,114624.0
2017-12-26 14:50:00,11.75,11.75,11.74,11.74,162432.0,11.2373,11.2373,11.2277,11.2277,162432.0
2017-12-26 15:00:00,11.74,11.75,11.73,11.75,308304.0,11.2277,11.2373,11.2181,11.2373,308304.0
2017-12-26 15:10:00,11.75,11.75,11.73,11.73,128616.0,11.2373,11.2373,11.2181,11.2181,128616.0
2017-12-26 15:20:00,11.74,11.74,11.72,11.72,138432.0,11.2277,11.2277,11.2086,11.2086,138432.0
2017-12-26 15:30:00,11.72,11.73,11.71,11.72,348372.0,11.2086,11.2181,11.199,11.2086,348372.0
2017-12-26 15:40:00,11.72,11.74,11.72,11.74,330516.0,11.2086,11.2277,11.2086,11.2277,330516.0
2017-12-26 15:50:00,11.74,11.76,11.72,11.76,1319736.0,11.2277,11.2468,11.2086,11.2468,1319736.0
2017-12-27 09:30:00,11.75,11.79,11.72,11.78,2707020.0,11.2373,11.2755,11.2086,11.266,2707020.0
2017-12-27 09:40:00,11.78,11.81,11.78,11.79,1097376.0,11.266,11.2946,11.266,11.2755,1097376.0
2017-12-27 09:50:00,11.79,11.8,11.78,11.8,645528.0,11.2755,11.2851,11.266,11.2851,645528.0
2017-12-27 10:00:00,11.8,11.82,11.8,11.81,676284.0,11.2851,11.3042,11.2851,11.2946,676284.0
2017-12-27 10:10:00,11.81,11.83,11.81,11.82,580608.0,11.2946,11.3138,11.2946,11.3042,580608.0
2017-12-27 10:20:00,11.82,11.84,11.82,11.83,846324.0,11.3042,11.3233,11.3042,11.3138,846324.0
2017-12-27 10:30:00,11.83,11.83,11.81,11.82,421464.0,11.3138,11.3138,11.2946,11.3042,421464.0
2017-12-27 10:40:00,11.81,11.84,11.81,11.83,437004.0,11.2946,11.3233,11.2946,11.3138,437004.0
2017-12-27 10:50:00,11.83,11.84,11.83,11.83,706332.0,11.3138,11.3233,11.3138,11.3138,706332.0
2017-12-27 11:00:00,11.83,11.85,11.83,11.83,654204.0,11.3138,11.3329,11.3138,11.3138,654204.0
2017-12-27 11:10:00,11.83,11.83,11.81,11.82,618372.0,11.3138,11.3138,11.2946,11.3042,618372.0
2017-12-27 11:20:00,11.82,11.82,11.79,11.81,859572.0,11.3042,11.3042,11.2755,11.2946,859572.0
2017-12-27 11:30:00,11.81,11.81,11.78,11.79,484680.0,11.2946,11.2946,11.266,11.2755,484680.0
2017-12-27 11:40:00,11.79,11.79,11.75,11.77,802380.0,11.2755,11.2755,11.2373,11.2564,802380.0
2017-12-27 11:50:00,11.78,11.78,11.74,11.75,492120.0,11.266,11.266,11.2277,11.2373,492120.0
2017-12-27 12:00:00,11.75,11.78,11.74,11.78,438036.0,11.2373,11.266,11.2277,11.266,438036.0
2017-12-27 12:10:00,11.78,11.78,11.76,11.77,493524.0,11.266,11.266,11.2468,11.2564,493524.0
2017-12-27 12:20:00,11.77,11.78,11.77,11.77,295272.0,11.2564,11.266,11.2564,11.2564,295272.0
2017-12-27 12:30:00,11.77,11.78,11.77,11.77,350868.0,11.2564,11.266,11.2564,11.2564,350868.0
2017-12-27 12:40:00,11.78,11.79,11.77,11.77,290856.0,11.266,11.2755,11.2564,11.2564,290856.0
2017-12-27 12:50:00,11.77,11.78,11.76,11.76,181452.0,11.2564,11.266,11.2468,11.2468,181452.0
2017-12-27 13:00:00,11.76,11.76,11.75,11.75,260496.0,11.2468,11.2468,11.2373,11.2373,260496.0
2017-12-27 13:10:00,11.76,11.77,11.76,11.76,136824.0,11.2468,11.2564,11.2468,11.2468,136824.0
2017-12-27 13:20:00,11.76,11.77,11.75,11.76,693828.0,11.2468,11.2564,11.2373,11.2468,693828.0
2017-12-27 13:30:00,11.76,11.77,11.75,11.77,354588.0,11.2468,11.2564,11.2373,11.2564,354588.0
2017-12-27 13:40:00,11.77,11.77,11.76,11.77,30720.0,11.2564,11.2564,11.2468,11.2564,30720.0
2017-12-27 13:50:00,11.77,11.77,11.76,11.77,41472.0,11.2564,11.2564,11.2468,11.2564,41472.0
2017-12-27 14:00:00,11.77,11.77,11.75,11.76,228120.0,11.2564,11.2564,11.2373,11.2468,228120.0
2017-12-27 14:10:00,11.76,11.76,11.75,11.76,441624.0,11.2468,11.2468,11.2373,11.2468,441624.0
2017-12-27 14:20:00,11.75,11.76,11.74,11.75,205608.0,11.2373,11.2468,11.2277,11.2373,205608.0
2017-12-27 14:30:00,11.76,11.76,11.73,11.76,285792.0,11.2468,11.2468,11.2181,11.2468,285792.0
2017-12-27 14:40:00,11.76,11.76,11.74,11.74,205932.0,11.2468,11.2468,11.2277,11.2277,205932.0
2017-12-27 14:50:00,11.74,11.75,11.73,11.74,476484.0,11.2277,11.2373,11.2181,11.2277,476484.0
2017-12-27 15:00:00,11.74,11.75,11.74,11.75,189372.0,11.2277,11.2373,11.2277,11.2373,189372.0
2017-12-27 15:10:00,11.74,11.75,11.73,11.73,249000.0,11.2277,11.2373,11.2181,11.2181,249000.0
2017-12-27 15:20:00,11.73,11.74,11.72,11.73,252636.0,11.2181,11.2277,11.2086,11.2181,252636.0
2017-12-27 15:30:00,11.73,11.74,11.72,11.72,296568.0,11.2181,11.2277,11.2086,11.2086,296568.0
2017-12-27 15:40:00,11.72,11.74,11.72,11.73,431436.0,11.2086,11.2277,11.2086,11.2181,431436.0
2017-12-27 15:50:00,11.73,11.77,11.73,11.76,1495812.0,11.2181,11.2564,11.2181,11.2468,1495812.0
2017-12-28 09:30:00,11.85,11.87,11.82,11.83,1607868.0,11.3329,11.352,11.3042,11.3138,1607868.0
2017-12-28 09:40:00,11.84,11.85,11.82,11.84,1235016.0,11.3233,11.3329,11.3042,11.3233,1235016.0
2017-12-28 09:50:00,11.84,11.84,11.81,11.82,1138152.0,11.3233,11.3233,11.2946,11.3042,1138152.0
2017-12-28 10:00:00,11.82,11.82,11.77,11.79,1141224.0,11.3042,11.3042,11.2564,11.2755,1141224.0
2017-12-28 10:10:00,11.79,11.8,11.77,11.78,1004184.0,11.2755,11.2851,11.2564,11.266,1004184.0
2017-12-28 10:20:00,11.78,11.78,11.77,11.77,614376.0,11.266,11.266,11.2564,11.2564,614376.0
2017-12-28 10:30:00,11.77,11.78,11.76,11.77,573408.0,11.2564,11.266,11.2468,11.2564,573408.0
2017-12-28 10:40:00,11.76,11.78,11.76,11.78,490872.0,11.2468,11.266,11.2468,11.266,490872.0
2017-12-28 10:50:00,11.77,11.8,11.77,11.79,422868.0,11.2564,11.2851,11.2564,11.2755,422868.0
2017-12-28 11:00:00,11.79,11.81,11.78,11.81,927492.0,11.2755,11.2946,11.266,11.2946,927492.0
2017-12-28 11:10:00,11.81,11.82,11.81,11.82,988356.0,11.2946,11.3042,11.2946,11.3042,988356.0
2017-12-28 11:20:00,11.82,11.82,11.8,11.81,454044.0,11.3042,11.3042,11.2851,11.2946,454044.0
2017-12-28 11:30:00,11.81,11.81,11.78,11.8,379212.0,11.2946,11.2946,11.266,11.2851,379212.0
2017-12-28 11:40:00,11.79,11.82,11.79,11.82,616056.0,11.2755,11.3042,11.2755,11.3042,616056.0
2017-12-28 11:50:00,11.82,11.82,11.81,11.81,176316.0,11.3042,11.3042,11.2946,11.2946,176316.0
2017-12-28 12:00:00,11.81,11.81,11.8,11.81,165288.0,11.2946,11.2946,11.2851,11.2946,165288.0
2017-12-28 12:10:00,11.81,11.81,11.81,11.81,99660.0,11.2946,11.2946,11.2946,11.2946,99660.0
2017-12-28 12:20:00,11.81,11.82,11.8,11.81,394368.0,11.2946,11.3042,11.2851,11.2946,394368.0
2017-12-28 12:30:00,11.81,11.82,11.81,11.81,120228.0,11.2946,11.3042,11.2946,11.2946,120228.0
2017-12-28 12:40:00,11.81,11.81,11.8,11.8,243324.0,11.2946,11.2946,11.2851,11.2851,243324.0
2017-12-28 12:50:00,11.81,11.81,11.8,11.81,156312.0,11.2946,11.2946,11.2851,11.2946,156312.0
2017-12-28 13:00:00,11.8,11.81,11.79,11.79,291516.0,11.2851,11.2946,11.2755,11.2755,291516.0
2017-12-28 13:10:00,11.79,11.8,11.79,11.79,237204.0,11.2755,11.2851,11.2755,11.2755,237204.0
2017-12-28 13:20:00,11.79,11.79,11.78,11.78,125952.0,11.2755,11.2755,11.266,11.266,125952.0
2017-12-28 13:30:00,11.78,11.79,11.77,11.78,527112.0,11.266,11.2755,11.2564,11.266,527112.0
2017-12-28 13:40:00,11.78,11.78,11.77,11.78,190572.0,11.266,11.266,11.2564,11.266,190572.0
2017-12-28 13:50:00,11.77,11.78,11.76,11.78,260052.0,11.2564,11.266,11.2468,11.266,260052.0
2017-12-28 14:00:00,11.78,11.78,11.76,11.76,377832.0,11.266,11.266,11.2468,11.2468,377832.0
2017-12-28 14:10:00,11.76,11.77,11.76,11.76,470580.0,11.2468,11.2564,11.2468,11.2468,470580.0
2017-12-28 14:20:00,11.77,11.77,11.75,11.75,355224.0,11.2564,11.2564,11.2373,11.2373,355224.0
2017-12-28 14:30:00,11.75,11.76,11.75,11.76,490908.0,11.2373,11.2468,11.2373,11.2468,490908.0
2017-12-28 14:40:00,11.76,11.76,11.76,11.76,191004.0,11.2468,11.2468,11.2468,11.2468,191004.0
2017-12-28 14:50:00,11.76,11.76,11.75,11.76,161736.0,11.2468,11.2468,11.2373,11.2468,161736.0
2017-12-28 15:00:00,11.76,11.77,11.76,11.76,305472.0,11.2468,11.2564,11.2468,11.2468,305472.0
2017-12-28 15:10:00,11.76,11.77,11.76,11.76,258972.0,11.2468,11.2564,11.2468,11.2468,258972.0
2017-12-28 15:20:00,11.76,11.77,11.76,11.76,291516.0,11.2468,11.2564,11.2468,11.2468,291516.0
2017-12-28 15:30:00,11.76,11.76,11.75,11.76,501852.0,11.2468,11.2468,11.2373,11.2468,501852.0
2017-12-28 15:40:00,11.76,11.77,11.76,11.76,331872.0,11.2468,11.2564,11.2468,11.2468,331872.0
2017-12-28 15:50:00,11.76,11.79,11.76,11.79,2156052.0,11.2468,11.2755,11.2468,11.2755,2156052.0
2017-12-29 09:30:00,11.83,11.83,11.75,11.79,3152016.0,11.3138,11.3138,11.2373,11.2755,3152016.0
2017-12-29 09:40:00,11.79,11.79,11.74,11.75,1012032.0,11.2755,11.2755,11.2277,11.2373,1012032.0
2017-12-29 09:50:00,11.76,11.76,11.73,11.74,878484.0,11.2468,11.2468,11.2181,11.2277,878484.0
2017-12-29 10:00:00,11.74,11.75,11.72,11.73,726120.0,11.2277,11.2373,11.2086,11.2181,726120.0
2017-12-29 10:10:00,11.73,11.74,11.7,11.74,806016.0,11.2181,11.2277,11.1894,11.2277,806016.0
2017-12-29 10:20:00,11.74,11.75,11.72,11.75,934548.0,11.2277,11.2373,11.2086,11.2373,934548.0
2017-12-29 10:30:00,11.75,11.76,11.74,11.75,1263612.0,11.2373,11.2468,11.2277,11.2373,1263612.0
2017-12-29 10:40:00,11.75,11.76,11.72,11.73,629052.0,11.2373,11.2468,11.2086,11.2181,629052.0
2017-12-29 10:50:00,11.72,11.72,11.65,11.67,1835820.0,11.2086,11.2086,11.1416,11.1608,1835820.0
2017-12-29 11:00:00,11.67,11.68,11.63,11.67,1346184.0,11.1608,11.1703,11.1225,11.1608,1346184.0
2017-12-29 11:10:00,11.67,11.68,11.65,11.65,1049472.0,11.1608,11.1703,11.1416,11.1416,1049472.0
2017-12-29 11:20:00,11.66,11.68,11.65,11.68,498408.0,11.1512,11.1703,11.1416,11.1703,498408.0
2017-12-29 11:30:00,11.68,11.68,11.63,11.65,1078776.0,11.1703,11.1703,11.1225,11.1416,1078776.0
2017-12-29 11:40:00,11.65,11.68,11.65,11.68,415032.0,11.1416,11.1703,11.1416,11.1703,415032.0
2017-12-29 11:50:00,11.68,11.7,11.68,11.7,637176.0,11.1703,11.1894,11.1703,11.1894,637176.0
2017-12-29 12:00:00,11.7,11.7,11.69,11.7,483732.0,11.1894,11.1894,11.1799,11.1894,483732.0
2017-12-29 12:10:00,11.7,11.72,11.7,11.72,565308.0,11.1894,11.2086,11.1894,11.2086,565308.0
2017-12-29 12:20:00,11.72,11.73,11.71,11.71,535248.0,11.2086,11.2181,11.199,11.199,535248.0
2017-12-29 12:30:00,11.71,11.73,11.71,11.72,193680.0,11.199,11.2181,11.199,11.2086,193680.0
2017-12-29 12:40:00,11.72,11.72,11.69,11.69,331092.0,11.2086,11.2086,11.1799,11.1799,331092.0
2017-12-29 12:50:00,11.69,11.7,11.68,11.69,187488.0,11.1799,11.1894,11.1703,11.1799,187488.0
2017-12-29 13:00:00,11.69,11.69,11.67,11.69,373200.0,11.1799,11.1799,11.1608,11.1799,373200.0
2017-12-29 13:10:00,11.69,11.69,11.68,11.69,190356.0,11.1799,11.1799,11.1703,11.1799,190356.0
2017-12-29 13:20:00,11.69,11.71,11.69,11.7,210144.0,11.1799,11.199,11.1799,11.1894,210144.0
2017-12-29 13:30:00,11.7,11.7,11.67,11.68,390024.0,11.1894,11.1894,11.1608,11.1703,390024.0
2017-12-29 13:40:00,11.68,11.68,11.67,11.67,407196.0,11.1703,11.1703,11.1608,11.1608,407196.0
2017-12-29 13:50:00,11.67,11.67,11.65,11.66,742980.0,11.1608,11.1608,11.1416,11.1512,742980.0
2017-12-29 14:00:00,11.66,11.67,11.65,11.66,266508.0,11.1512,11.1608,11.1416,11.1512,266508.0
2017-12-29 14:10:00,11.66,11.67,11.65,11.67,164292.0,11.1512,11.1608,11.1416,11.1608,164292.0
2017-12-29 14:20:00,11.67,11.68,11.66,11.67,185928.0,11.1608,11.1703,11.1512,11.1608,185928.0
2017-12-29 14:30:00,11.67,11.67,11.65,11.66,263388.0,11.1608,11.1608,11.1416,11.1512,263388.0
2017-12-29 14:40:00,11.66,11.68,11.66,11.66,283980.0,11.1512,11.1703,11.1512,11.1512,283980.0
2017-12-29 14:50:00,11.66,11.67,11.66,11.67,179004.0,11.1512,11.1608,11.1512,11.1608,179004.0
2017-12-29 15:00:00,11.67,11.68,11.66,11.68,311136.0,11.1608,11.1703,11.1512,11.1703,311136.0
2017-12-29 15:10:00,11.68,11.69,11.68,11.69,531324.0,11.1703,11.1799,11.1703,11.1799,531324.0
2017-12-29 15:20:00,11.69,11.71,11.69,11.7,543192.0,11.1799,11.199,11.1799,11.1894,543192.0
2017-12-29 15:30:00,11.7,11.7,11.65,11.65,565692.0,11.1894,11.1894,11.1416,11.1416,565692.0
2017-12-29 15:40:00,11.65,11.66,11.63,11.65,840300.0,11.1416,11.1512,11.1225,11.1416,840300.0
2017-12-29 15:50:00,11.65,11.65,11.55,11.57,3598692.0,11.1416,11.1416,11.046,11.0651,3598692.0
2018-01-02 09:30:00,11.74,11.78,11.66,11.78,3261804.0,11.2277,11.266,11.1512,11.266,3261804.0
2018-01-02 09:40:00,11.78,11.9,11.78,11.88,4229832.0,11.266,11.3807,11.266,11.3616,4229832.0
2018-01-02 09:50:00,11.88,11.96,11.87,11.95,3077496.0,11.3616,11.4381,11.352,11.4285,3077496.0
2018-01-02 10:00:00,11.96,11.98,11.95,11.96,2106876.0,11.4381,11.4572,11.4285,11.4381,2106876.0
2018-01-02 10:10:00,11.96,11.98,11.95,11.98,815892.0,11.4381,11.4572,11.4285,11.4572,815892.0
2018-01-02 10:20:00,11.98,12.04,11.97,12.03,2086836.0,11.4572,11.5146,11.4477,11.505,2086836.0
2018-01-02 10:30:00,12.03,12.04,11.98,12.0,1802544.0,11.505,11.5146,11.4572,11.4764,1802544.0
2018-01-02 10:40:00,12.0,12.03,12.0,12.03,1073928.0,11.4764,11.505,11.4764,11.505,1073928.0
2018-01-02 10:50:00,12.03,12.06,12.03,12.06,560520.0,11.505,11.5337,11.505,11.5337,560520.0
2018-01-02 11:00:00,12.05,12.07,12.05,12.06,718608.0,11.5242,11.5433,11.5242,11.5337,718608.0
2018-01-02 11:10:00,12.06,12.1,12.05,12.09,1549812.0,11.5337,11.572,11.5242,11.5624,1549812.0
2018-01-02 11:20:00,12.08,12.08,12.05,12.06,962364.0,11.5529,11.5529,11.5242,11.5337,962364.0
2018-01-02 11:30:00,12.06,12.08,12.05,12.06,659220.0,11.5337,11.5529,11.5242,11.5337,659220.0
2018-01-02 11:40:00,12.06,12.07,12.04,12.07,672156.0,11.5337,11.5433,11.5146,11.5433,672156.0
2018-01-02 11:50:00,12.07,12.07,12.05,12.06,345888.0,11.5433,11.5433,11.5242,11.5337,345888.0
2018-01-02 12:00:00,12.06,12.07,12.05,12.07,390180.0,11.5337,11.5433,11.5242,11.5433,390180.0
2018-01-02 12:10:00,12.07,12.08,12.06,12.06,251112.0,11.5433,11.5529,11.5337,11.5337,251112.0
2018-01-02 12:20:00,12.06,12.07,12.06,12.06,222792.0,11.5337,11.5433,11.5337,11.5337,222792.0
2018-01-02 12:30:00,12.06,12.06,12.04,12.04,234912.0,11.5337,11.5337,11.5146,11.5146,234912.0
2018-01-02 12:40:00,12.04,12.05,12.04,12.05,415644.0,11.5146,11.5242,11.5146,11.5242,415644.0
2018-01-02 12:50:00,12.05,12.05,12.04,12.05,460596.0,11.5242,11.5242,11.5146,11.5242,460596.0
2018-01-02 13:00:00,12.05,12.07,12.05,12.07,482928.0,11.5242,11.5433,11.5242,11.5433,482928.0
2018-01-02 13:10:00,12.07,12.08,12.05,12.06,862284.0,11.5433,11.5529,11.5242,11.5337,862284.0
2018-01-02 13:20:00,12.06,12.08,12.06,12.08,390648.0,11.5337,11.5529,11.5337,11.5529,390648.0
2018-01-02 13:30:00,12.08,12.09,12.08,12.09,866340.0,11.5529,11.5624,11.5529,11.5624,866340.0
2018-01-02 13:40:00,12.09,12.09,12.09,12.09,719064.0,11.5624,11.5624,11.5624,11.5624,719064.0
2018-01-02 13:50:00,12.09,12.1,12.08,12.09,488616.0,11.5624,11.572,11.5529,11.5624,488616.0
2018-01-02 14:00:00,12.1,12.13,12.09,12.12,2006160.0,11.572,11.6007,11.5624,11.5911,2006160.0
2018-01-02 14:10:00,12.12,12.14,12.12,12.13,549096.0,11.5911,11.6102,11.5911,11.6007,549096.0
2018-01-02 14:20:00,12.13,12.13,12.12,12.12,387648.0,11.6007,11.6007,11.5911,11.5911,387648.0
2018-01-02 14:30:00,12.12,12.13,12.12,12.12,351408.0,11.5911,11.6007,11.5911,11.5911,351408.0
2018-01-02 14:40:00,12.12,12.14,12.12,12.12,435696.0,11.5911,11.6102,11.5911,11.5911,435696.0
2018-01-02 14:50:00,12.13,12.13,12.12,12.13,285876.0,11.6007,11.6007,11.5911,11.6007,285876.0
2018-01-02 15:00:00,12.12,12.13,12.12,12.13,249048.0,11.5911,11.6007,11.5911,11.6007,249048.0
2018-01-02 15:10:00,12.13,12.13,12.12,12.13,208116.0,11.6007,11.6007,11.5911,11.6007,208116.0
2018-01-02 15:20:00,12.13,12.14,12.12,12.14,636624.0,11.6007,11.6102,11.5911,11.6102,636624.0
2018-01-02 15:30:00,12.13,12.14,12.12,12.14,641400.0,11.6007,11.6102,11.5911,11.6102,641400.0
2018-01-02 15:40:00,12.14,12.17,12.14,12.16,1470492.0,11.6102,11.6389,11.6102,11.6294,1470492.0
2018-01-02 15:50:00,12.16,12.18,12.15,12.16,3319728.0,11.6294,11.6485,11.6198,11.6294,3319728.0
2018-01-03 09:30:00,12.2,12.32,12.2,12.31,4241916.0,11.6676,11.7824,11.6676,11.7728,4241916.0
2018-01-03 09:40:00,12.31,12.33,12.31,12.33,2103864.0,11.7728,11.792,11.7728,11.792,2103864.0
2018-01-03 09:50:00,12.33,12.4,12.32,12.38,2584032.0,11.792,11.8589,11.7824,11.8398,2584032.0
2018-01-03 10:00:00,12.39,12.43,12.38,12.4,2604732.0,11.8493,11.8876,11.8398,11.8589,2604732.0
2018-01-03 10:10:00,12.41,12.41,12.37,12.4,1240548.0,11.8685,11.8685,11.8302,11.8589,1240548.0
2018-01-03 10:20:00,12.4,12.41,12.38,12.39,696060.0,11.8589,11.8685,11.8398,11.8493,696060.0
2018-01-03 10:30:00,12.4,12.44,12.39,12.44,1268592.0,11.8589,11.8972,11.8493,11.8972,1268592.0
2018-01-03 10:40:00,12.44,12.46,12.43,12.44,1454292.0,11.8972,11.9163,11.8876,11.8972,1454292.0
2018-01-03 10:50:00,12.44,12.45,12.43,12.44,883728.0,11.8972,11.9067,11.8876,11.8972,883728.0
2018-01-03 11:00:00,12.44,12.46,12.42,12.46,810768.0,11.8972,11.9163,11.878,11.9163,810768.0
2018-01-03 11:10:00,12.46,12.48,12.44,12.47,880968.0,11.9163,11.9354,11.8972,11.9258,880968.0
2018-01-03 11:20:00,12.47,12.48,12.46,12.47,610044.0,11.9258,11.9354,11.9163,11.9258,610044.0
2018-01-03 11:30:00,12.47,12.49,12.47,12.47,1093908.0,11.9258,11.945,11.9258,11.9258,1093908.0
2018-01-03 11:40:00,12.47,12.47,12.45,12.46,837096.0,11.9258,11.9258,11.9067,11.9163,837096.0
2018-01-03 11:50:00,12.47,12.47,12.45,12.45,451452.0,11.9258,11.9258,11.9067,11.9067,451452.0
2018-01-03 12:00:00,12.46,12.47,12.45,12.46,393000.0,11.9163,11.9258,11.9067,11.9163,393000.0
2018-01-03 12:10:00,12.46,12.47,12.45,12.46,448008.0,11.9163,11.9258,11.9067,11.9163,448008.0
2018-01-03 12:20:00,12.46,12.48,12.46,12.48,331140.0,11.9163,11.9354,11.9163,11.9354,331140.0
2018-01-03 12:30:00,12.48,12.5,12.48,12.5,369828.0,11.9354,11.9545,11.9354,11.9545,369828.0
2018-01-03 12:40:00,12.5,12.54,12.5,12.53,1543152.0,11.9545,11.9928,11.9545,11.9832,1543152.0
2018-01-03 12:50:00,12.53,12.55,12.52,12.53,997380.0,11.9832,12.0024,11.9737,11.9832,997380.0
2018-01-03 13:00:00,12.53,12.53,12.51,12.52,584964.0,11.9832,11.9832,11.9641,11.9737,584964.0
2018-01-03 13:10:00,12.52,12.53,12.51,12.52,515700.0,11.9737,11.9832,11.9641,11.9737,515700.0
2018-01-03 13:20:00,12.52,12.54,12.51,12.52,583920.0,11.9737,11.9928,11.9641,11.9737,583920.0
2018-01-03 13:30:00,12.52,12.52,12.49,12.49,756528.0,11.9737,11.9737,11.945,11.945,756528.0
2018-01-03 13:40:00,12.49,12.49,12.46,12.47,490920.0,11.945,11.945,11.9163,11.9258,490920.0
2018-01-03 13:50:00,12.48,12.48,12.45,12.46,610656.0,11.9354,11.9354,11.9067,11.9163,610656.0
2018-01-03 14:00:00,12.46,12.47,12.44,12.46,587088.0,11.9163,11.9258,11.8972,11.9163,587088.0
2018-01-03 14:10:00,12.46,12.5,12.46,12.5,709032.0,11.9163,11.9545,11.9163,11.9545,709032.0
2018-01-03 14:20:00,12.5,12.52,12.5,12.52,637704.0,11.9545,11.9737,11.9545,11.9737,637704.0
2018-01-03 14:30:00,12.51,12.53,12.49,12.5,595944.0,11.9641,11.9832,11.945,11.9545,595944.0
2018-01-03 14:40:00,12.5,12.51,12.49,12.5,345216.0,11.9545,11.9641,11.945,11.9545,345216.0
2018-01-03 14:50:00,12.5,12.51,12.48,12.5,604296.0,11.9545,11.9641,11.9354,11.9545,604296.0
2018-01-03 15:00:00,12.5,12.5,12.49,12.5,241296.0,11.9545,11.9545,11.945,11.9545,241296.0
2018-01-03 15:10:00,12.49,12.51,12.48,12.51,464148.0,11.945,11.9641,11.9354,11.9641,464148.0
2018-01-03 15:20:00,12.51,12.52,12.5,12.52,465444.0,11.9641,11.9737,11.9545,11.9737,465444.0
2018-01-03 15:30:00,12.51,12.54,12.51,12.54,719220.0,11.9641,11.9928,11.9641,11.9928,719220.0
2018-01-03 15:40:00,12.53,12.54,12.52,12.52,840936.0,11.9832,11.9928,11.9737,11.9737,840936.0
2018-01-03 15:50:00,12.53,12.56,12.5,12.52,1835652.0,11.9832,12.0119,11.9545,11.9737,1835652.0
2018-01-04 09:30:00,12.66,12.7,12.62,12.63,6034236.0,12.1076,12.1458,12.0693,12.0789,6034236.0
2018-01-04 09:40:00,12.62,12.62,12.54,12.57,2828316.0,12.0693,12.0693,11.9928,12.0215,2828316.0
2018-01-04 09:50:00,12.57,12.64,12.57,12.6,1690416.0,12.0215,12.0884,12.0215,12.0502,1690416.0
2018-01-04 10:00:00,12.62,12.62,12.57,12.61,926172.0,12.0693,12.0693,12.0215,12.0597,926172.0
2018-01-04 10:10:00,12.61,12.64,12.6,12.61,865308.0,12.0597,12.0884,12.0502,12.0597,865308.0
2018-01-04 10:20:00,12.61,12.63,12.58,12.63,603720.0,12.0597,12.0789,12.031,12.0789,603720.0
2018-01-04 10:30:00,12.63,12.67,12.61,12.66,810648.0,12.0789,12.1171,12.0597,12.1076,810648.0
2018-01-04 10:40:00,12.66,12.68,12.66,12.67,1000380.0,12.1076,12.1267,12.1076,12.1171,1000380.0
2018-01-04 10:50:00,12.67,12.68,12.63,12.64,659580.0,12.1171,12.1267,12.0789,12.0884,659580.0
2018-01-04 11:00:00,12.64,12.64,12.62,12.62,982320.0,12.0884,12.0884,12.0693,12.0693,982320.0
2018-01-04 11:10:00,12.62,12.63,12.57,12.58,852624.0,12.0693,12.0789,12.0215,12.031,852624.0
2018-01-04 11:20:00,12.58,12.59,12.56,12.58,568236.0,12.031,12.0406,12.0119,12.031,568236.0
2018-01-04 11:30:00,12.58,12.62,12.58,12.6,807228.0,12.031,12.0693,12.031,12.0502,807228.0
2018-01-04 11:40:00,12.6,12.61,12.59,12.61,429168.0,12.0502,12.0597,12.0406,12.0597,429168.0
2018-01-04 11:50:00,12.61,12.61,12.58,12.59,416292.0,12.0597,12.0597,12.031,12.0406,416292.0
2018-01-04 12:00:00,12.59,12.64,12.59,12.64,706296.0,12.0406,12.0884,12.0406,12.0884,706296.0
2018-01-04 12:10:00,12.64,12.65,12.63,12.63,514680.0,12.0884,12.098,12.0789,12.0789,514680.0
2018-01-04 12:20:00,12.63,12.63,12.58,12.59,703188.0,12.0789,12.0789,12.031,12.0406,703188.0
2018-01-04 12:30:00,12.59,12.59,12.58,12.59,425268.0,12.0406,12.0406,12.031,12.0406,425268.0
2018-01-04 12:40:00,12.59,12.62,12.59,12.62,386040.0,12.0406,12.0693,12.0406,12.0693,386040.0
2018-01-04 12:50:00,12.62,12.62,12.58,12.59,395304.0,12.0693,12.0693,12.031,12.0406,395304.0
2018-01-04 13:00:00,12.58,12.6,12.57,12.58,510576.0,12.031,12.0502,12.0215,12.031,510576.0
2018-01-04 13:10:00,12.59,12.59,12.58,12.58,176328.0,12.0406,12.0406,12.031,12.031,176328.0
2018-01-04 13:20:00,12.58,12.58,12.55,12.56,653184.0,12.031,12.031,12.0024,12.0119,653184.0
2018-01-04 13:30:00,12.56,12.58,12.56,12.56,209880.0,12.0119,12.031,12.0119,12.0119,209880.0
2018-01-04 13:40:00,12.56,12.59,12.56,12.59,392424.0,12.0119,12.0406,12.0119,12.0406,392424.0
2018-01-04 13:50:00,12.59,12.59,12.56,12.59,545292.0,12.0406,12.0406,12.0119,12.0406,545292.0
2018-01-04 14:00:00,12.59,12.6,12.58,12.59,182520.0,12.0406,12.0502,12.031,12.0406,182520.0
2018-01-04 14:10:00,12.59,12.62,12.58,12.6,688548.0,12.0406,12.0693,12.031,12.0502,688548.0
2018-01-04 14:20:00,12.6,12.6,12.57,12.57,435912.0,12.0502,12.0502,12.0215,12.0215,435912.0
2018-01-04 14:30:00,12.58,12.58,12.56,12.57,100920.0,12.031,12.031,12.0119,12.0215,100920.0
2018-01-04 14:40:00,12.57,12.61,12.57,12.6,185352.0,12.0215,12.0597,12.0215,12.0502,185352.0
2018-01-04 14:50:00,12.6,12.61,12.59,12.6,229632.0,12.0502,12.0597,12.0406,12.0502,229632.0
2018-01-04 15:00:00,12.6,12.61,12.58,12.58,380220.0,12.0502,12.0597,12.031,12.031,380220.0
2018-01-04 15:10:00,12.58,12.61,12.57,12.61,313224.0,12.031,12.0597,12.0215,12.0597,313224.0
2018-01-04 15:20:00,12.6,12.62,12.6,12.62,345552.0,12.0502,12.0693,12.0502,12.0693,345552.0
2018-01-04 15:30:00,12.63,12.63,12.61,12.62,484944.0,12.0789,12.0789,12.0597,12.0693,484944.0
2018-01-04 15:40:00,12.62,12.62,12.6,12.6,565740.0,12.0693,12.0693,12.0502,12.0502,565740.0
2018-01-04 15:50:00,12.6,12.61,12.58,12.59,1389324.0,12.0502,12.0597,12.031,12.0406,1389324.0
2018-01-05 09:30:00,12.76,12.79,12.69,12.72,4183032.0,12.2032,12.2319,12.1362,12.1649,4183032.0
2018-01-05 09:40:00,12.72,12.74,12.7,12.73,1535880.0,12.1649,12.1841,12.1458,12.1745,1535880.0
2018-01-05 09:50:00,12.73,12.77,12.72,12.75,1717956.0,12.1745,12.2128,12.1649,12.1936,1717956.0
2018-01-05 10:00:00,12.76,12.77,12.74,12.76,1040928.0,12.2032,12.2128,12.1841,12.2032,1040928.0
2018-01-05 10:10:00,12.76,12.8,12.72,12.8,2025636.0,12.2032,12.2414,12.1649,12.2414,2025636.0
2018-01-05 10:20:00,12.8,12.81,12.78,12.79,1311960.0,12.2414,12.251,12.2223,12.2319,1311960.0
2018-01-05 10:30:00,12.79,12.82,12.79,12.81,1356024.0,12.2319,12.2606,12.2319,12.251,1356024.0
2018-01-05 10:40:00,12.81,12.82,12.8,12.81,1412220.0,12.251,12.2606,12.2414,12.251,1412220.0
2018-01-05 10:50:00,12.81,12.87,12.8,12.85,1729656.0,12.251,12.3084,12.2414,12.2893,1729656.0
2018-01-05 11:00:00,12.85,12.86,12.84,12.85,710112.0,12.2893,12.2988,12.2797,12.2893,710112.0
2018-01-05 11:10:00,12.85,12.89,12.85,12.89,1280796.0,12.2893,12.3275,12.2893,12.3275,1280796.0
2018-01-05 11:20:00,12.89,12.89,12.87,12.88,872304.0,12.3275,12.3275,12.3084,12.3179,872304.0
2018-01-05 11:30:00,12.88,12.89,12.87,12.88,510660.0,12.3179,12.3275,12.3084,12.3179,510660.0
2018-01-05 11:40:00,12.88,12.88,12.87,12.88,329412.0,12.3179,12.3179,12.3084,12.3179,329412.0
2018-01-05 11:50:00,12.88,12.91,12.88,12.91,1273008.0,12.3179,12.3466,12.3179,12.3466,1273008.0
2018-01-05 12:00:00,12.91,12.91,12.88,12.9,533976.0,12.3466,12.3466,12.3179,12.3371,533976.0
2018-01-05 12:10:00,12.9,12.92,12.9,12.91,798708.0,12.3371,12.3562,12.3371,12.3466,798708.0
2018-01-05 12:20:00,12.91,12.92,12.9,12.91,569328.0,12.3466,12.3562,12.3371,12.3466,569328.0
2018-01-05 12:30:00,12.91,12.91,12.89,12.89,904908.0,12.3466,12.3466,12.3275,12.3275,904908.0
2018-01-05 12:40:00,12.89,12.9,12.89,12.89,369120.0,12.3275,12.3371,12.3275,12.3275,369120.0
2018-01-05 12:50:00,12.89,12.9,12.88,12.9,761940.0,12.3275,12.3371,12.3179,12.3371,761940.0
2018-01-05 13:00:00,12.9,12.91,12.9,12.9,214440.0,12.3371,12.3466,12.3371,12.3371,214440.0
2018-01-05 13:10:00,12.9,12.9,12.89,12.9,186252.0,12.3371,12.3371,12.3275,12.3371,186252.0
2018-01-05 13:20:00,12.9,12.91,12.89,12.9,111072.0,12.3371,12.3466,12.3275,12.3371,111072.0
2018-01-05 13:30:00,12.9,12.91,12.9,12.91,242316.0,12.3371,12.3466,12.3371,12.3466,242316.0
2018-01-05 13:40:00,12.92,12.93,12.91,12.92,867384.0,12.3562,12.3658,12.3466,12.3562,867384.0
2018-01-05 13:50:00,12.92,12.92,12.91,12.92,261528.0,12.3562,12.3562,12.3466,12.3562,261528.0
2018-01-05 14:00:00,12.92,12.92,12.91,12.91,234840.0,12.3562,12.3562,12.3466,12.3466,234840.0
2018-01-05 14:10:00,12.91,12.92,12.9,12.9,263364.0,12.3466,12.3562,12.3371,12.3371,263364.0
2018-01-05 14:20:00,12.9,12.92,12.9,12.92,554004.0,12.3371,12.3562,12.3371,12.3562,554004.0
2018-01-05 14:30:00,12.92,12.92,12.91,12.91,518388.0,12.3562,12.3562,12.3466,12.3466,518388.0
2018-01-05 14:40:00,12.91,12.91,12.89,12.9,746940.0,12.3466,12.3466,12.3275,12.3371,746940.0
2018-01-05 14:50:00,12.89,12.9,12.89,12.9,352800.0,12.3275,12.3371,12.3275,12.3371,352800.0
2018-01-05 15:00:00,12.9,12.91,12.89,12.91,596328.0,12.3371,12.3466,12.3275,12.3466,596328.0
2018-01-05 15:10:00,12.91,12.91,12.89,12.89,451236.0,12.3466,12.3466,12.3275,12.3275,451236.0
2018-01-05 15:20:00,12.89,12.91,12.88,12.9,412236.0,12.3275,12.3466,12.3179,12.3371,412236.0
2018-01-05 15:30:00,12.9,12.93,12.9,12.92,1127028.0,12.3371,12.3658,12.3371,12.3562,1127028.0
2018-01-05 15:40:00,12.92,12.96,12.92,12.95,1218912.0,12.3562,12.3945,12.3562,12.3849,1218912.0
2018-01-05 15:50:00,12.95,12.99,12.95,12.96,2663304.0,12.3849,12.4231,12.3849,12.3945,2663304.0
2018-01-08 09:30:00,12.96,13.02,12.95,12.97,4259772.0,12.3945,12.4518,12.3849,12.404,4259772.0
2018-01-08 09:40:00,12.97,13.03,12.97,13.02,2147388.0,12.404,12.4614,12.404,12.4518,2147388.0
2018-01-08 09:50:00,13.02,13.05,12.99,13.03,1688328.0,12.4518,12.4805,12.4231,12.4614,1688328.0
2018-01-08 10:00:00,13.02,13.03,12.95,12.96,1473252.0,12.4518,12.4614,12.3849,12.3945,1473252.0
2018-01-08 10:10:00,12.96,13.03,12.96,13.03,1411536.0,12.3945,12.4614,12.3945,12.4614,1411536.0
2018-01-08 10:20:00,13.03,13.07,13.02,13.07,1831092.0,12.4614,12.4997,12.4518,12.4997,1831092.0
2018-01-08 10:30:00,13.07,13.09,13.05,13.06,1456344.0,12.4997,12.5188,12.4805,12.4901,1456344.0
2018-01-08 10:40:00,13.05,13.06,13.03,13.06,1011972.0,12.4805,12.4901,12.4614,12.4901,1011972.0
2018-01-08 10:50:00,13.06,13.07,13.05,13.07,775668.0,12.4901,12.4997,12.4805,12.4997,775668.0
2018-01-08 11:00:00,13.07,13.08,13.05,13.06,632448.0,12.4997,12.5092,12.4805,12.4901,632448.0
2018-01-08 11:10:00,13.07,13.1,13.07,13.09,582612.0,12.4997,12.5283,12.4997,12.5188,582612.0
2018-01-08 11:20:00,13.09,13.11,13.09,13.1,695304.0,12.5188,12.5379,12.5188,12.5283,695304.0
2018-01-08 11:30:00,13.1,13.12,13.1,13.12,816804.0,12.5283,12.5475,12.5283,12.5475,816804.0
2018-01-08 11:40:00,13.12,13.13,13.1,13.1,717936.0,12.5475,12.557,12.5283,12.5283,717936.0
2018-01-08 11:50:00,13.1,13.1,13.09,13.09,562644.0,12.5283,12.5283,12.5188,12.5188,562644.0
2018-01-08 12:00:00,13.09,13.1,13.09,13.1,321060.0,12.5188,12.5283,12.5188,12.5283,321060.0
2018-01-08 12:10:00,13.1,13.1,13.08,13.09,449640.0,12.5283,12.5283,12.5092,12.5188,449640.0
2018-01-08 12:20:00,13.09,13.1,13.09,13.1,286032.0,12.5188,12.5283,12.5188,12.5283,286032.0
2018-01-08 12:30:00,13.09,13.09,13.07,13.08,527544.0,12.5188,12.5188,12.4997,12.5092,527544.0
2018-01-08 12:40:00,13.08,13.09,13.08,13.08,419256.0,12.5092,12.5188,12.5092,12.5092,419256.0
2018-01-08 12:50:00,13.08,13.09,13.07,13.08,203016.0,12.5092,12.5188,12.4997,12.5092,203016.0
2018-01-08 13:00:00,13.09,13.09,13.08,13.09,234144.0,12.5188,12.5188,12.5092,12.5188,234144.0
2018-01-08 13:10:00,13.09,13.1,13.07,13.1,464160.0,12.5188,12.5283,12.4997,12.5283,464160.0
2018-01-08 13:20:00,13.1,13.11,13.09,13.11,676980.0,12.5283,12.5379,12.5188,12.5379,676980.0
2018-01-08 13:30:00,13.11,13.11,13.09,13.1,367656.0,12.5379,12.5379,12.5188,12.5283,367656.0
2018-01-08 13:40:00,13.1,13.11,13.1,13.1,433536.0,12.5283,12.5379,12.5283,12.5283,433536.0
2018-01-08 13:50:00,13.11,13.12,13.1,13.11,356868.0,12.5379,12.5475,12.5283,12.5379,356868.0
2018-01-08 14:00:00,13.11,13.12,13.11,13.12,245376.0,12.5379,12.5475,12.5379,12.5475,245376.0
2018-01-08 14:10:00,13.12,13.13,13.11,13.12,360936.0,12.5475,12.557,12.5379,12.5475,360936.0
2018-01-08 14:20:00,13.11,13.11,13.1,13.11,209868.0,12.5379,12.5379,12.5283,12.5379,209868.0
2018-01-08 14:30:00,13.11,13.11,13.09,13.1,341700.0,12.5379,12.5379,12.5188,12.5283,341700.0
2018-01-08 14:40:00,13.1,13.11,13.09,13.09,188136.0,12.5283,12.5379,12.5188,12.5188,188136.0
2018-01-08 14:50:00,13.09,13.1,13.06,13.09,761568.0,12.5188,12.5283,12.4901,12.5188,761568.0
2018-01-08 15:00:00,13.09,13.1,13.08,13.1,571404.0,12.5188,12.5283,12.5092,12.5283,571404.0
2018-01-08 15:10:00,13.1,13.1,13.08,13.09,314736.0,12.5283,12.5283,12.5092,12.5188,314736.0
2018-01-08 15:20:00,13.1,13.1,13.08,13.09,264468.0,12.5283,12.5283,12.5092,12.5188,264468.0
2018-01-08 15:30:00,13.09,13.09,13.08,13.08,880752.0,12.5188,12.5188,12.5092,12.5092,880752.0
2018-01-08 15:40:00,13.08,13.11,13.07,13.11,1078188.0,12.5092,12.5379,12.4997,12.5379,1078188.0
2018-01-08 15:50:00,13.11,13.13,13.1,13.1,1871076.0,12.5379,12.557,12.5283,12.5283,1871076.0
2018-01-09 09:30:00,13.19,13.21,13.12,13.13,4877904.0,12.6144,12.6335,12.5475,12.557,4877904.0
2018-01-09 09:40:00,13.13,13.13,13.04,13.1,4037652.0,12.557,12.557,12.471,12.5283,4037652.0
2018-01-09 09:50:00,13.1,13.11,13.0,13.03,4004760.0,12.5283,12.5379,12.4327,12.4614,4004760.0
2018-01-09 10:00:00,13.04,13.09,13.02,13.06,1593900.0,12.471,12.5188,12.4518,12.4901,1593900.0
2018-01-09 10:10:00,13.06,13.13,13.05,13.12,1495968.0,12.4901,12.557,12.4805,12.5475,1495968.0
2018-01-09 10:20:00,13.12,13.12,13.1,13.1,1204740.0,12.5475,12.5475,12.5283,12.5283,1204740.0
2018-01-09 10:30:00,13.11,13.11,13.01,13.02,1665216.0,12.5379,12.5379,12.4423,12.4518,1665216.0
2018-01-09 10:40:00,13.02,13.09,13.01,13.06,1710384.0,12.4518,12.5188,12.4423,12.4901,1710384.0
2018-01-09 10:50:00,13.06,13.1,13.02,13.09,1264308.0,12.4901,12.5283,12.4518,12.5188,1264308.0
2018-01-09 11:00:00,13.1,13.13,13.09,13.13,1633656.0,12.5283,12.557,12.5188,12.557,1633656.0
2018-01-09 11:10:00,13.13,13.2,13.12,13.2,1768092.0,12.557,12.624,12.5475,12.624,1768092.0
2018-01-09 11:20:00,13.19,13.19,13.16,13.17,1967940.0,12.6144,12.6144,12.5857,12.5953,1967940.0
2018-01-09 11:30:00,13.17,13.17,13.14,13.14,799896.0,12.5953,12.5953,12.5666,12.5666,799896.0
2018-01-09 11:40:00,13.15,13.15,13.12,13.13,685272.0,12.5762,12.5762,12.5475,12.557,685272.0
2018-01-09 11:50:00,13.13,13.16,13.13,13.15,406824.0,12.557,12.5857,12.557,12.5762,406824.0
2018-01-09 12:00:00,13.16,13.16,13.11,13.14,1070112.0,12.5857,12.5857,12.5379,12.5666,1070112.0
2018-01-09 12:10:00,13.14,13.16,13.14,13.16,305364.0,12.5666,12.5857,12.5666,12.5857,305364.0
2018-01-09 12:20:00,13.15,13.16,13.14,13.16,161340.0,12.5762,12.5857,12.5666,12.5857,161340.0
2018-01-09 12:30:00,13.16,13.17,13.15,13.17,921228.0,12.5857,12.5953,12.5762,12.5953,921228.0
2018-01-09 12:40:00,13.17,13.19,13.17,13.19,898824.0,12.5953,12.6144,12.5953,12.6144,898824.0
2018-01-09 12:50:00,13.18,13.19,13.18,13.19,358044.0,12.6049,12.6144,12.6049,12.6144,358044.0
2018-01-09 13:00:00,13.19,13.21,13.18,13.21,1120944.0,12.6144,12.6335,12.6049,12.6335,1120944.0
2018-01-09 13:10:00,13.21,13.21,13.2,13.21,561504.0,12.6335,12.6335,12.624,12.6335,561504.0
2018-01-09 13:20:00,13.21,13.23,13.21,13.22,1828344.0,12.6335,12.6527,12.6335,12.6431,1828344.0
2018-01-09 13:30:00,13.22,13.22,13.19,13.19,441480.0,12.6431,12.6431,12.6144,12.6144,441480.0
2018-01-09 13:40:00,13.2,13.2,13.18,13.19,400968.0,12.624,12.624,12.6049,12.6144,400968.0
2018-01-09 13:50:00,13.19,13.2,13.19,13.2,218172.0,12.6144,12.624,12.6144,12.624,218172.0
2018-01-09 14:00:00,13.19,13.2,13.18,13.18,364644.0,12.6144,12.624,12.6049,12.6049,364644.0
2018-01-09 14:10:00,13.18,13.19,13.16,13.17,1003728.0,12.6049,12.6144,12.5857,12.5953,1003728.0
2018-01-09 14:20:00,13.17,13.19,13.15,13.17,400404.0,12.5953,12.6144,12.5762,12.5953,400404.0
2018-01-09 14:30:00,13.17,13.17,13.15,13.17,309120.0,12.5953,12.5953,12.5762,12.5953,309120.0
2018-01-09 14:40:00,13.17,13.18,13.16,13.18,889932.0,12.5953,12.6049,12.5857,12.6049,889932.0
2018-01-09 14:50:00,13.18,13.19,13.17,13.18,350172.0,12.6049,12.6144,12.5953,12.6049,350172.0
2018-01-09 15:00:00,13.18,13.18,13.16,13.18,445596.0,12.6049,12.6049,12.5857,12.6049,445596.0
2018-01-09 15:10:00,13.18,13.19,13.17,13.18,535380.0,12.6049,12.6144,12.5953,12.6049,535380.0
2018-01-09 15:20:00,13.18,13.18,13.12,13.12,1100148.0,12.6049,12.6049,12.5475,12.5475,1100148.0
2018-01-09 15:30:00,13.12,13.18,13.12,13.18,1130904.0,12.5475,12.6049,12.5475,12.6049,1130904.0
2018-01-09 15:40:00,13.18,13.18,13.12,13.12,1129680.0,12.6049,12.6049,12.5475,12.5475,1129680.0
2018-01-09 15:50:00,13.12,13.15,13.1,13.11,1763580.0,12.5475,12.5762,12.5283,12.5379,1763580.0
2018-01-10 09:30:00,12.94,13.0,12.88,12.97,6346164.0,12.3753,12.4327,12.3179,12.404,6346164.0
2018-01-10 09:40:00,12.97,12.99,12.9,12.93,2781396.0,12.404,12.4231,12.3371,12.3658,2781396.0
2018-01-10 09:50:00,12.93,12.93,12.8,12.85,5649600.0,12.3658,12.3658,12.2414,12.2893,5649600.0
2018-01-10 10:00:00,12.86,12.87,12.77,12.85,2118708.0,12.2988,12.3084,12.2128,12.2893,2118708.0
2018-01-10 10:10:00,12.85,12.93,12.85,12.91,2214384.0,12.2893,12.3658,12.2893,12.3466,2214384.0
2018-01-10 10:20:00,12.91,12.94,12.86,12.86,1192020.0,12.3466,12.3753,12.2988,12.2988,1192020.0
2018-01-10 10:30:00,12.87,12.89,12.85,12.88,619956.0,12.3084,12.3275,12.2893,12.3179,619956.0
2018-01-10 10:40:00,12.88,12.91,12.85,12.86,629904.0,12.3179,12.3466,12.2893,12.2988,629904.0
2018-01-10 10:50:00,12.85,12.9,12.82,12.89,883992.0,12.2893,12.3371,12.2606,12.3275,883992.0
2018-01-10 11:00:00,12.89,12.98,12.89,12.95,1603356.0,12.3275,12.4136,12.3275,12.3849,1603356.0
2018-01-10 11:10:00,12.96,12.96,12.91,12.91,723960.0,12.3945,12.3945,12.3466,12.3466,723960.0
2018-01-10 11:20:00,12.91,12.92,12.9,12.9,488472.0,12.3466,12.3562,12.3371,12.3371,488472.0
2018-01-10 11:30:00,12.9,12.92,12.88,12.9,423348.0,12.3371,12.3562,12.3179,12.3371,423348.0
2018-01-10 11:40:00,12.91,12.92,12.9,12.92,264612.0,12.3466,12.3562,12.3371,12.3562,264612.0
2018-01-10 11:50:00,12.92,12.96,12.92,12.93,891900.0,12.3562,12.3945,12.3562,12.3658,891900.0
2018-01-10 12:00:00,12.93,12.94,12.91,12.92,483984.0,12.3658,12.3753,12.3466,12.3562,483984.0
2018-01-10 12:10:00,12.93,12.94,12.9,12.94,219564.0,12.3658,12.3753,12.3371,12.3753,219564.0
2018-01-10 12:20:00,12.94,12.97,12.94,12.94,658956.0,12.3753,12.404,12.3753,12.3753,658956.0
2018-01-10 12:30:00,12.94,12.97,12.94,12.97,581676.0,12.3753,12.404,12.3753,12.404,581676.0
2018-01-10 12:40:00,12.97,12.97,12.96,12.96,528348.0,12.404,12.404,12.3945,12.3945,528348.0
2018-01-10 12:50:00,12.96,12.97,12.95,12.96,220728.0,12.3945,12.404,12.3849,12.3945,220728.0
2018-01-10 13:00:00,12.96,12.99,12.95,12.97,803700.0,12.3945,12.4231,12.3849,12.404,803700.0
2018-01-10 13:10:00,12.97,12.97,12.94,12.94,332472.0,12.404,12.404,12.3753,12.3753,332472.0
2018-01-10 13:20:00,12.94,12.95,12.92,12.95,486528.0,12.3753,12.3849,12.3562,12.3849,486528.0
2018-01-10 13:30:00,12.94,12.96,12.93,12.96,166368.0,12.3753,12.3945,12.3658,12.3945,166368.0
2018-01-10 13:40:00,12.95,12.98,12.95,12.98,506592.0,12.3849,12.4136,12.3849,12.4136,506592.0
2018-01-10 13:50:00,12.99,13.03,12.98,13.01,1279956.0,12.4231,12.4614,12.4136,12.4423,1279956.0
2018-01-10 14:00:00,13.01,13.02,12.97,12.97,524412.0,12.4423,12.4518,12.404,12.404,524412.0
2018-01-10 14:10:00,12.97,12.98,12.93,12.93,613632.0,12.404,12.4136,12.3658,12.3658,613632.0
2018-01-10 14:20:00,12.94,12.94,12.89,12.9,984156.0,12.3753,12.3753,12.3275,12.3371,984156.0
2018-01-10 14:30:00,12.9,12.92,12.88,12.89,799464.0,12.3371,12.3562,12.3179,12.3275,799464.0
2018-01-10 14:40:00,12.88,12.93,12.88,12.92,406092.0,12.3179,12.3658,12.3179,12.3562,406092.0
2018-01-10 14:50:00,12.92,12.96,12.92,12.95,671256.0,12.3562,12.3945,12.3562,12.3849,671256.0
2018-01-10 15:00:00,12.95,12.98,12.95,12.96,505320.0,12.3849,12.4136,12.3849,12.3945,505320.0
2018-01-10 15:10:00,12.96,12.97,12.94,12.95,518124.0,12.3945,12.404,12.3753,12.3849,518124.0
2018-01-10 15:20:00,12.95,12.97,12.93,12.97,486420.0,12.3849,12.404,12.3658,12.404,486420.0
2018-01-10 15:30:00,12.96,13.01,12.96,12.99,1133268.0,12.3945,12.4423,12.3945,12.4231,1133268.0
2018-01-10 15:40:00,12.99,12.99,12.98,12.99,317136.0,12.4231,12.4231,12.4136,12.4231,317136.0
2018-01-10 15:50:00,12.99,13.03,12.99,13.02,1675560.0,12.4231,12.4614,12.4231,12.4518,1675560.0
2018-01-11 09:30:00,13.09,13.11,13.06,13.08,3586332.0,12.5188,12.5379,12.4901,12.5092,3586332.0
2018-01-11 09:40:00,13.08,13.12,13.05,13.08,2387268.0,12.5092,12.5475,12.4805,12.5092,2387268.0
2018-01-11 09:50:00,13.08,13.12,13.06,13.12,1642500.0,12.5092,12.5475,12.4901,12.5475,1642500.0
2018-01-11 10:00:00,13.11,13.16,13.11,13.13,1870776.0,12.5379,12.5857,12.5379,12.557,1870776.0
2018-01-11 10:10:00,13.13,13.13,13.1,13.12,961908.0,12.557,12.557,12.5283,12.5475,961908.0
2018-01-11 10:20:00,13.12,13.12,13.07,13.09,1157556.0,12.5475,12.5475,12.4997,12.5188,1157556.0
2018-01-11 10:30:00,13.09,13.1,13.03,13.06,1288140.0,12.5188,12.5283,12.4614,12.4901,1288140.0
2018-01-11 10:40:00,13.06,13.09,13.05,13.09,678744.0,12.4901,12.5188,12.4805,12.5188,678744.0
2018-01-11 10:50:00,13.1,13.11,13.08,13.1,677820.0,12.5283,12.5379,12.5092,12.5283,677820.0
2018-01-11 11:00:00,13.11,13.14,13.1,13.14,845688.0,12.5379,12.5666,12.5283,12.5666,845688.0
2018-01-11 11:10:00,13.14,13.14,13.1,13.11,449952.0,12.5666,12.5666,12.5283,12.5379,449952.0
2018-01-11 11:20:00,13.11,13.13,13.1,13.1,433620.0,12.5379,12.557,12.5283,12.5283,433620.0
2018-01-11 11:30:00,13.1,13.13,13.1,13.13,766260.0,12.5283,12.557,12.5283,12.557,766260.0
2018-01-11 11:40:00,13.13,13.13,13.11,13.12,356208.0,12.557,12.557,12.5379,12.5475,356208.0
2018-01-11 11:50:00,13.11,13.15,13.11,13.14,536244.0,12.5379,12.5762,12.5379,12.5666,536244.0
2018-01-11 12:00:00,13.14,13.14,13.12,13.14,457332.0,12.5666,12.5666,12.5475,12.5666,457332.0
2018-01-11 12:10:00,13.14,13.14,13.13,13.13,247164.0,12.5666,12.5666,12.557,12.557,247164.0
2018-01-11 12:20:00,13.13,13.19,13.13,13.17,1513212.0,12.557,12.6144,12.557,12.5953,1513212.0
2018-01-11 12:30:00,13.17,13.22,13.17,13.22,1429440.0,12.5953,12.6431,12.5953,12.6431,1429440.0
2018-01-11 12:40:00,13.22,13.23,13.21,13.22,1363092.0,12.6431,12.6527,12.6335,12.6431,1363092.0
2018-01-11 12:50:00,13.22,13.24,13.21,13.24,692556.0,12.6431,12.6622,12.6335,12.6622,692556.0
2018-01-11 13:00:00,13.24,13.25,13.22,13.24,599628.0,12.6622,12.6718,12.6431,12.6622,599628.0
2018-01-11 13:10:00,13.24,13.26,13.22,13.23,736944.0,12.6622,12.6814,12.6431,12.6527,736944.0
2018-01-11 13:20:00,13.24,13.24,13.23,13.23,373560.0,12.6622,12.6622,12.6527,12.6527,373560.0
2018-01-11 13:30:00,13.23,13.23,13.2,13.22,568992.0,12.6527,12.6527,12.624,12.6431,568992.0
2018-01-11 13:40:00,13.22,13.23,13.22,13.22,330192.0,12.6431,12.6527,12.6431,12.6431,330192.0
2018-01-11 13:50:00,13.22,13.22,13.21,13.21,280872.0,12.6431,12.6431,12.6335,12.6335,280872.0
2018-01-11 14:00:00,13.22,13.22,13.21,13.22,289560.0,12.6431,12.6431,12.6335,12.6431,289560.0
2018-01-11 14:10:00,13.22,13.23,13.2,13.22,427956.0,12.6431,12.6527,12.624,12.6431,427956.0
2018-01-11 14:20:00,13.22,13.22,13.2,13.21,121476.0,12.6431,12.6431,12.624,12.6335,121476.0
2018-01-11 14:30:00,13.21,13.22,13.21,13.22,192168.0,12.6335,12.6431,12.6335,12.6431,192168.0
2018-01-11 14:40:00,13.21,13.22,13.19,13.2,322836.0,12.6335,12.6431,12.6144,12.624,322836.0
2018-01-11 14:50:00,13.2,13.22,13.2,13.21,237828.0,12.624,12.6431,12.624,12.6335,237828.0
2018-01-11 15:00:00,13.21,13.23,13.2,13.22,404784.0,12.6335,12.6527,12.624,12.6431,404784.0
2018-01-11 15:10:00,13.22,13.24,13.21,13.24,384828.0,12.6431,12.6622,12.6335,12.6622,384828.0
2018-01-11 15:20:00,13.24,13.24,13.22,13.23,528216.0,12.6622,12.6622,12.6431,12.6527,528216.0
2018-01-11 15:30:00,13.23,13.24,13.22,13.24,475404.0,12.6527,12.6622,12.6431,12.6622,475404.0
2018-01-11 15:40:00,13.24,13.24,13.22,13.22,773784.0,12.6622,12.6622,12.6431,12.6431,773784.0
2018-01-11 15:50:00,13.23,13.28,13.23,13.28,2863344.0,12.6527,12.7005,12.6527,12.7005,2863344.0
2018-01-12 09:30:00,13.24,13.34,13.2,13.34,5235264.0,12.6622,12.7579,12.624,12.7579,5235264.0
2018-01-12 09:40:00,13.33,13.35,13.31,13.32,2714820.0,12.7483,12.7674,12.7292,12.7387,2714820.0
2018-01-12 09:50:00,13.32,13.34,13.29,13.34,1336536.0,12.7387,12.7579,12.7101,12.7579,1336536.0
2018-01-12 10:00:00,13.34,13.38,13.33,13.36,1521348.0,12.7579,12.7961,12.7483,12.777,1521348.0
2018-01-12 10:10:00,13.36,13.4,13.35,13.39,1568208.0,12.777,12.8153,12.7674,12.8057,1568208.0
2018-01-12 10:20:00,13.39,13.42,13.38,13.42,1536684.0,12.8057,12.8344,12.7961,12.8344,1536684.0
2018-01-12 10:30:00,13.42,13.47,13.39,13.46,1823532.0,12.8344,12.8822,12.8057,12.8726,1823532.0
2018-01-12 10:40:00,13.46,13.5,13.45,13.5,1427448.0,12.8726,12.9109,12.8631,12.9109,1427448.0
2018-01-12 10:50:00,13.49,13.53,13.49,13.51,1034100.0,12.9013,12.9396,12.9013,12.9205,1034100.0
2018-01-12 11:00:00,13.51,13.54,13.49,13.49,1072920.0,12.9205,12.9491,12.9013,12.9013,1072920.0
2018-01-12 11:10:00,13.49,13.51,13.47,13.47,869976.0,12.9013,12.9205,12.8822,12.8822,869976.0
2018-01-12 11:20:00,13.47,13.5,13.47,13.49,572244.0,12.8822,12.9109,12.8822,12.9013,572244.0
2018-01-12 11:30:00,13.5,13.51,13.48,13.5,478092.0,12.9109,12.9205,12.8918,12.9109,478092.0
2018-01-12 11:40:00,13.51,13.53,13.5,13.52,551244.0,12.9205,12.9396,12.9109,12.93,551244.0
2018-01-12 11:50:00,13.52,13.53,13.51,13.52,236244.0,12.93,12.9396,12.9205,12.93,236244.0
2018-01-12 12:00:00,13.52,13.53,13.49,13.49,570132.0,12.93,12.9396,12.9013,12.9013,570132.0
2018-01-12 12:10:00,13.5,13.51,13.49,13.51,325704.0,12.9109,12.9205,12.9013,12.9205,325704.0
2018-01-12 12:20:00,13.51,13.52,13.51,13.51,566220.0,12.9205,12.93,12.9205,12.9205,566220.0
2018-01-12 12:30:00,13.51,13.52,13.49,13.52,402420.0,12.9205,12.93,12.9013,12.93,402420.0
2018-01-12 12:40:00,13.52,13.55,13.52,13.54,675876.0,12.93,12.9587,12.93,12.9491,675876.0
2018-01-12 12:50:00,13.53,13.58,13.53,13.58,742956.0,12.9396,12.9874,12.9396,12.9874,742956.0
2018-01-12 13:00:00,13.58,13.58,13.56,13.56,578412.0,12.9874,12.9874,12.9683,12.9683,578412.0
2018-01-12 13:10:00,13.56,13.57,13.53,13.54,1246368.0,12.9683,12.9778,12.9396,12.9491,1246368.0
2018-01-12 13:20:00,13.54,13.55,13.54,13.55,375528.0,12.9491,12.9587,12.9491,12.9587,375528.0
2018-01-12 13:30:00,13.54,13.55,13.53,13.53,315828.0,12.9491,12.9587,12.9396,12.9396,315828.0
2018-01-12 13:40:00,13.53,13.56,13.53,13.55,364428.0,12.9396,12.9683,12.9396,12.9587,364428.0
2018-01-12 13:50:00,13.55,13.57,13.55,13.56,295608.0,12.9587,12.9778,12.9587,12.9683,295608.0
2018-01-12 14:00:00,13.56,13.56,13.55,13.56,343692.0,12.9683,12.9683,12.9587,12.9683,343692.0
2018-01-12 14:10:00,13.56,13.59,13.56,13.59,941700.0,12.9683,12.997,12.9683,12.997,941700.0
2018-01-12 14:20:00,13.58,13.6,13.57,13.59,365340.0,12.9874,13.0065,12.9778,12.997,365340.0
2018-01-12 14:30:00,13.6,13.61,13.57,13.57,1360332.0,13.0065,13.0161,12.9778,12.9778,1360332.0
2018-01-12 14:40:00,13.57,13.57,13.55,13.56,808260.0,12.9778,12.9778,12.9587,12.9683,808260.0
2018-01-12 14:50:00,13.56,13.56,13.54,13.56,435348.0,12.9683,12.9683,12.9491,12.9683,435348.0
2018-01-12 15:00:00,13.56,13.58,13.56,13.56,684912.0,12.9683,12.9874,12.9683,12.9683,684912.0
2018-01-12 15:10:00,13.56,13.56,13.51,13.53,909516.0,12.9683,12.9683,12.9205,12.9396,909516.0
2018-01-12 15:20:00,13.52,13.56,13.52,13.54,511272.0,12.93,12.9683,12.93,12.9491,511272.0
2018-01-12 15:30:00,13.54,13.56,13.54,13.56,751452.0,12.9491,12.9683,12.9491,12.9683,751452.0
2018-01-12 15:40:00,13.56,13.59,13.55,13.58,701700.0,12.9683,12.997,12.9587,12.9874,701700.0
2018-01-12 15:50:00,13.59,13.62,13.54,13.57,2280648.0,12.997,13.0257,12.9491,12.9778,2280648.0
2018-01-16 09:30:00,13.84,13.98,13.84,13.97,5193624.0,13.2361,13.3699,13.2361,13.3604,5193624.0
2018-01-16 09:40:00,13.98,14.06,13.97,14.02,4212600.0,13.3699,13.4465,13.3604,13.4082,4212600.0
2018-01-16 09:50:00,14.03,14.04,14.0,14.0,2412168.0,13.4178,13.4273,13.3891,13.3891,2412168.0
2018-01-16 10:00:00,14.01,14.01,13.94,13.98,1903320.0,13.3986,13.3986,13.3317,13.3699,1903320.0
2018-01-16 10:10:00,13.98,14.03,13.98,14.01,1284516.0,13.3699,13.4178,13.3699,13.3986,1284516.0
2018-01-16 10:20:00,14.02,14.02,13.92,13.96,2329716.0,13.4082,13.4082,13.3126,13.3508,2329716.0
2018-01-16 10:30:00,13.96,13.97,13.83,13.89,3192888.0,13.3508,13.3604,13.2265,13.2839,3192888.0
2018-01-16 10:40:00,13.89,13.95,13.88,13.93,1410600.0,13.2839,13.3413,13.2743,13.3221,1410600.0
2018-01-16 10:50:00,13.94,13.94,13.84,13.86,1723740.0,13.3317,13.3317,13.2361,13.2552,1723740.0
2018-01-16 11:00:00,13.86,13.88,13.79,13.79,2829156.0,13.2552,13.2743,13.1882,13.1882,2829156.0
2018-01-16 11:10:00,13.79,13.83,13.73,13.81,1915296.0,13.1882,13.2265,13.1309,13.2074,1915296.0
2018-01-16 11:20:00,13.81,13.83,13.77,13.83,809964.0,13.2074,13.2265,13.1691,13.2265,809964.0
2018-01-16 11:30:00,13.83,13.86,13.81,13.85,1206612.0,13.2265,13.2552,13.2074,13.2456,1206612.0
2018-01-16 11:40:00,13.84,13.84,13.73,13.76,1203948.0,13.2361,13.2361,13.1309,13.1595,1203948.0
2018-01-16 11:50:00,13.75,13.77,13.7,13.71,2129592.0,13.15,13.1691,13.1022,13.1117,2129592.0
2018-01-16 12:00:00,13.72,13.78,13.72,13.77,1358520.0,13.1213,13.1787,13.1213,13.1691,1358520.0
2018-01-16 12:10:00,13.77,13.81,13.76,13.8,1066500.0,13.1691,13.2074,13.1595,13.1978,1066500.0
2018-01-16 12:20:00,13.8,13.8,13.73,13.75,915396.0,13.1978,13.1978,13.1309,13.15,915396.0
2018-01-16 12:30:00,13.75,13.75,13.7,13.74,934980.0,13.15,13.15,13.1022,13.1404,934980.0
2018-01-16 12:40:00,13.74,13.74,13.68,13.72,881616.0,13.1404,13.1404,13.083,13.1213,881616.0
2018-01-16 12:50:00,13.71,13.72,13.64,13.67,1136364.0,13.1117,13.1213,13.0448,13.0735,1136364.0
2018-01-16 13:00:00,13.67,13.68,13.62,13.67,1260636.0,13.0735,13.083,13.0257,13.0735,1260636.0
2018-01-16 13:10:00,13.67,13.71,13.67,13.69,925008.0,13.0735,13.1117,13.0735,13.0926,925008.0
2018-01-16 13:20:00,13.69,13.69,13.63,13.68,700032.0,13.0926,13.0926,13.0352,13.083,700032.0
2018-01-16 13:30:00,13.67,13.69,13.65,13.66,400608.0,13.0735,13.0926,13.0543,13.0639,400608.0
2018-01-16 13:40:00,13.66,13.68,13.63,13.63,468540.0,13.0639,13.083,13.0352,13.0352,468540.0
2018-01-16 13:50:00,13.63,13.64,13.56,13.57,2649108.0,13.0352,13.0448,12.9683,12.9778,2649108.0
2018-01-16 14:00:00,13.57,13.59,13.51,13.54,1584216.0,12.9778,12.997,12.9205,12.9491,1584216.0
2018-01-16 14:10:00,13.54,13.57,13.48,13.5,2164272.0,12.9491,12.9778,12.8918,12.9109,2164272.0
2018-01-16 14:20:00,13.5,13.51,13.45,13.45,2009148.0,12.9109,12.9205,12.8631,12.8631,2009148.0
2018-01-16 14:30:00,13.46,13.5,13.43,13.43,1360476.0,12.8726,12.9109,12.8439,12.8439,1360476.0
2018-01-16 14:40:00,13.43,13.46,13.34,13.43,3525132.0,12.8439,12.8726,12.7579,12.8439,3525132.0
2018-01-16 14:50:00,13.43,13.48,13.42,13.43,1494132.0,12.8439,12.8918,12.8344,12.8439,1494132.0
2018-01-16 15:00:00,13.44,13.55,13.43,13.55,1664292.0,12.8535,12.9587,12.8439,12.9587,1664292.0
2018-01-16 15:10:00,13.55,13.55,13.47,13.48,1816188.0,12.9587,12.9587,12.8822,12.8918,1816188.0
2018-01-16 15:20:00,13.48,13.56,13.46,13.54,1233972.0,12.8918,12.9683,12.8726,12.9491,1233972.0
2018-01-16 15:30:00,13.54,13.57,13.51,13.53,1477860.0,12.9491,12.9778,12.9205,12.9396,1477860.0
2018-01-16 15:40:00,13.52,13.54,13.49,13.53,1320228.0,12.93,12.9491,12.9013,12.9396,1320228.0
2018-01-16 15:50:00,13.53,13.53,13.43,13.45,1901280.0,12.9396,12.9396,12.8439,12.8631,1901280.0
2018-01-17 09:30:00,13.64,13.65,13.52,13.57,3590748.0,13.0448,13.0543,12.93,12.9778,3590748.0
2018-01-17 09:40:00,13.57,13.57,13.46,13.5,2942568.0,12.9778,12.9778,12.8726,12.9109,2942568.0
2018-01-17 09:50:00,13.5,13.57,13.48,13.52,1864800.0,12.9109,12.9778,12.8918,12.93,1864800.0
2018-01-17 10:00:00,13.53,13.6,13.52,13.6,1331604.0,12.9396,13.0065,12.93,13.0065,1331604.0
2018-01-17 10:10:00,13.6,13.62,13.57,13.59,1013592.0,13.0065,13.0257,12.9778,12.997,1013592.0
2018-01-17 10:20:00,13.6,13.61,13.49,13.51,1403340.0,13.0065,13.0161,12.9013,12.9205,1403340.0
2018-01-17 10:30:00,13.51,13.58,13.51,13.55,1198296.0,12.9205,12.9874,12.9205,12.9587,1198296.0
2018-01-17 10:40:00,13.54,13.59,13.52,13.59,1106352.0,12.9491,12.997,12.93,12.997,1106352.0
2018-01-17 10:50:00,13.58,13.6,13.56,13.6,316716.0,12.9874,13.0065,12.9683,13.0065,316716.0
2018-01-17 11:00:00,13.6,13.64,13.57,13.64,719208.0,13.0065,13.0448,12.9778,13.0448,719208.0
2018-01-17 11:10:00,13.64,13.71,13.62,13.7,1409904.0,13.0448,13.1117,13.0257,13.1022,1409904.0
2018-01-17 11:20:00,13.7,13.7,13.65,13.65,629940.0,13.1022,13.1022,13.0543,13.0543,629940.0
2018-01-17 11:30:00,13.65,13.67,13.62,13.63,673308.0,13.0543,13.0735,13.0257,13.0352,673308.0
2018-01-17 11:40:00,13.64,13.64,13.61,13.63,280176.0,13.0448,13.0448,13.0161,13.0352,280176.0
2018-01-17 11:50:00,13.63,13.65,13.61,13.64,249048.0,13.0352,13.0543,13.0161,13.0448,249048.0
2018-01-17 12:00:00,13.64,13.66,13.64,13.66,344220.0,13.0448,13.0639,13.0448,13.0639,344220.0
2018-01-17 12:10:00,13.66,13.66,13.63,13.66,160200.0,13.0639,13.0639,13.0352,13.0639,160200.0
2018-01-17 12:20:00,13.66,13.69,13.64,13.67,717372.0,13.0639,13.0926,13.0448,13.0735,717372.0
2018-01-17 12:30:00,13.67,13.73,13.67,13.73,807792.0,13.0735,13.1309,13.0735,13.1309,807792.0
2018-01-17 12:40:00,13.73,13.73,13.7,13.72,435204.0,13.1309,13.1309,13.1022,13.1213,435204.0
2018-01-17 12:50:00,13.72,13.76,13.72,13.76,560916.0,13.1213,13.1595,13.1213,13.1595,560916.0
2018-01-17 13:00:00,13.76,13.8,13.75,13.75,1315860.0,13.1595,13.1978,13.15,13.15,1315860.0
2018-01-17 13:10:00,13.75,13.78,13.74,13.77,452040.0,13.15,13.1787,13.1404,13.1691,452040.0
2018-01-17 13:20:00,13.77,13.82,13.76,13.82,1077516.0,13.1691,13.2169,13.1595,13.2169,1077516.0
2018-01-17 13:30:00,13.82,13.83,13.8,13.82,522480.0,13.2169,13.2265,13.1978,13.2169,522480.0
2018-01-17 13:40:00,13.82,13.84,13.79,13.79,685584.0,13.2169,13.2361,13.1882,13.1882,685584.0
2018-01-17 13:50:00,13.79,13.82,13.77,13.78,666228.0,13.1882,13.2169,13.1691,13.1787,666228.0
2018-01-17 14:00:00,13.78,13.86,13.78,13.83,839772.0,13.1787,13.2552,13.1787,13.2265,839772.0
2018-01-17 14:10:00,13.84,13.85,13.83,13.85,552900.0,13.2361,13.2456,13.2265,13.2456,552900.0
2018-01-17 14:20:00,13.85,13.87,13.84,13.84,463884.0,13.2456,13.2647,13.2361,13.2361,463884.0
2018-01-17 14:30:00,13.84,13.87,13.84,13.87,279324.0,13.2361,13.2647,13.2361,13.2647,279324.0
2018-01-17 14:40:00,13.87,13.89,13.85,13.89,658680.0,13.2647,13.2839,13.2456,13.2839,658680.0
2018-01-17 14:50:00,13.89,13.91,13.88,13.89,797868.0,13.2839,13.303,13.2743,13.2839,797868.0
2018-01-17 15:00:00,13.9,13.95,13.89,13.95,986040.0,13.2934,13.3413,13.2839,13.3413,986040.0
2018-01-17 15:10:00,13.95,13.95,13.93,13.93,581880.0,13.3413,13.3413,13.3221,13.3221,581880.0
2018-01-17 15:20:00,13.93,13.93,13.86,13.87,1294872.0,13.3221,13.3221,13.2552,13.2647,1294872.0
2018-01-17 15:30:00,13.87,13.92,13.87,13.92,515580.0,13.2647,13.3126,13.2647,13.3126,515580.0
2018-01-17 15:40:00,13.92,13.93,13.89,13.92,831624.0,13.3126,13.3221,13.2839,13.3126,831624.0
2018-01-17 15:50:00,13.92,13.93,13.86,13.89,1631520.0,13.3126,13.3221,13.2552,13.2839,1631520.0
2018-01-18 09:30:00,13.82,13.92,13.81,13.88,3101376.0,13.2169,13.3126,13.2074,13.2743,3101376.0
2018-01-18 09:40:00,13.89,13.9,13.84,13.87,2508672.0,13.2839,13.2934,13.2361,13.2647,2508672.0
2018-01-18 09:50:00,13.87,13.89,13.83,13.87,1519680.0,13.2647,13.2839,13.2265,13.2647,1519680.0
2018-01-18 10:00:00,13.87,13.87,13.76,13.76,2574072.0,13.2647,13.2647,13.1595,13.1595,2574072.0
2018-01-18 10:10:00,13.76,13.8,13.73,13.8,1542996.0,13.1595,13.1978,13.1309,13.1978,1542996.0
2018-01-18 10:20:00,13.8,13.82,13.74,13.8,1767852.0,13.1978,13.2169,13.1404,13.1978,1767852.0
2018-01-18 10:30:00,13.8,13.86,13.8,13.85,1033224.0,13.1978,13.2552,13.1978,13.2456,1033224.0
2018-01-18 10:40:00,13.85,13.89,13.83,13.85,890844.0,13.2456,13.2839,13.2265,13.2456,890844.0
2018-01-18 10:50:00,13.85,13.89,13.83,13.83,982320.0,13.2456,13.2839,13.2265,13.2265,982320.0
2018-01-18 11:00:00,13.83,13.87,13.81,13.85,674592.0,13.2265,13.2647,13.2074,13.2456,674592.0
2018-01-18 11:10:00,13.85,13.92,13.85,13.91,1329336.0,13.2456,13.3126,13.2456,13.303,1329336.0
2018-01-18 11:20:00,13.92,13.93,13.83,13.86,2164320.0,13.3126,13.3221,13.2265,13.2552,2164320.0
2018-01-18 11:30:00,13.86,13.89,13.84,13.84,875448.0,13.2552,13.2839,13.2361,13.2361,875448.0
2018-01-18 11:40:00,13.84,13.85,13.78,13.83,1658280.0,13.2361,13.2456,13.1787,13.2265,1658280.0
2018-01-18 11:50:00,13.82,13.85,13.81,13.84,561384.0,13.2169,13.2456,13.2074,13.2361,561384.0
2018-01-18 12:00:00,13.84,13.89,13.84,13.88,686268.0,13.2361,13.2839,13.2361,13.2743,686268.0
2018-01-18 12:10:00,13.88,13.92,13.88,13.91,1246020.0,13.2743,13.3126,13.2743,13.303,1246020.0
2018-01-18 12:20:00,13.91,13.92,13.89,13.92,431064.0,13.303,13.3126,13.2839,13.3126,431064.0
2018-01-18 12:30:00,13.92,13.94,13.91,13.94,1429884.0,13.3126,13.3317,13.303,13.3317,1429884.0
2018-01-18 12:40:00,13.94,13.95,13.92,13.93,648840.0,13.3317,13.3413,13.3126,13.3221,648840.0
2018-01-18 12:50:00,13.94,13.94,13.91,13.91,537360.0,13.3317,13.3317,13.303,13.303,537360.0
2018-01-18 13:00:00,13.92,13.92,13.88,13.92,854760.0,13.3126,13.3126,13.2743,13.3126,854760.0
2018-01-18 13:10:00,13.92,13.94,13.9,13.91,489480.0,13.3126,13.3317,13.2934,13.303,489480.0
2018-01-18 13:20:00,13.91,13.91,13.88,13.91,351624.0,13.303,13.303,13.2743,13.303,351624.0
2018-01-18 13:30:00,13.91,13.92,13.89,13.91,178536.0,13.303,13.3126,13.2839,13.303,178536.0
2018-01-18 13:40:00,13.91,13.93,13.9,13.92,478308.0,13.303,13.3221,13.2934,13.3126,478308.0
2018-01-18 13:50:00,13.93,13.95,13.89,13.94,1656792.0,13.3221,13.3413,13.2839,13.3317,1656792.0
2018-01-18 14:00:00,13.93,13.97,13.92,13.95,1224048.0,13.3221,13.3604,13.3126,13.3413,1224048.0
2018-01-18 14:10:00,13.96,13.96,13.94,13.94,731100.0,13.3508,13.3508,13.3317,13.3317,731100.0
2018-01-18 14:20:00,13.95,13.98,13.94,13.98,1109532.0,13.3413,13.3699,13.3317,13.3699,1109532.0
2018-01-18 14:30:00,13.98,13.99,13.96,13.98,720756.0,13.3699,13.3795,13.3508,13.3699,720756.0
2018-01-18 14:40:00,13.98,13.98,13.95,13.95,517056.0,13.3699,13.3699,13.3413,13.3413,517056.0
2018-01-18 14:50:00,13.95,13.97,13.95,13.96,457824.0,13.3413,13.3604,13.3413,13.3508,457824.0
2018-01-18 15:00:00,13.96,13.96,13.94,13.96,599544.0,13.3508,13.3508,13.3317,13.3508,599544.0
2018-01-18 15:10:00,13.96,13.97,13.94,13.97,307932.0,13.3508,13.3604,13.3317,13.3604,307932.0
2018-01-18 15:20:00,13.97,13.97,13.9,13.91,763716.0,13.3604,13.3604,13.2934,13.303,763716.0
2018-01-18 15:30:00,13.91,13.91,13.84,13.87,1212900.0,13.303,13.303,13.2361,13.2647,1212900.0
2018-01-18 15:40:00,13.87,13.89,13.87,13.89,797412.0,13.2647,13.2839,13.2647,13.2839,797412.0
2018-01-18 15:50:00,13.89,13.92,13.88,13.89,1460496.0,13.2839,13.3126,13.2743,13.2839,1460496.0
2018-01-19 09:30:00,14.02,14.09,13.99,14.08,3995208.0,13.4082,13.4751,13.3795,13.4656,3995208.0
2018-01-19 09:40:00,14.08,14.09,14.03,14.05,1596852.0,13.4656,13.4751,13.4178,13.4369,1596852.0
2018-01-19 09:50:00,14.05,14.05,13.93,13.95,2364228.0,13.4369,13.4369,13.3221,13.3413,2364228.0
2018-01-19 10:00:00,13.95,13.96,13.85,13.91,3221088.0,13.3413,13.3508,13.2456,13.303,3221088.0
2018-01-19 10:10:00,13.91,13.94,13.87,13.89,1732680.0,13.303,13.3317,13.2647,13.2839,1732680.0
2018-01-19 10:20:00,13.9,13.96,13.87,13.95,1374768.0,13.2934,13.3508,13.2647,13.3413,1374768.0
2018-01-19 10:30:00,13.96,13.96,13.9,13.95,794556.0,13.3508,13.3508,13.2934,13.3413,794556.0
2018-01-19 10:40:00,13.95,13.96,13.89,13.9,993240.0,13.3413,13.3508,13.2839,13.2934,993240.0
2018-01-19 10:50:00,13.9,13.9,13.84,13.87,1038192.0,13.2934,13.2934,13.2361,13.2647,1038192.0
2018-01-19 11:00:00,13.87,13.87,13.82,13.86,1491996.0,13.2647,13.2647,13.2169,13.2552,1491996.0
2018-01-19 11:10:00,13.88,13.91,13.87,13.91,1042440.0,13.2743,13.303,13.2647,13.303,1042440.0
2018-01-19 11:20:00,13.9,13.96,13.9,13.94,637920.0,13.2934,13.3508,13.2934,13.3317,637920.0
2018-01-19 11:30:00,13.95,13.96,13.93,13.94,829776.0,13.3413,13.3508,13.3221,13.3317,829776.0
2018-01-19 11:40:00,13.94,13.97,13.93,13.93,578868.0,13.3317,13.3604,13.3221,13.3221,578868.0
2018-01-19 11:50:00,13.93,13.93,13.88,13.9,565800.0,13.3221,13.3221,13.2743,13.2934,565800.0
2018-01-19 12:00:00,13.9,13.94,13.9,13.94,750060.0,13.2934,13.3317,13.2934,13.3317,750060.0
2018-01-19 12:10:00,13.94,13.94,13.91,13.94,1141536.0,13.3317,13.3317,13.303,13.3317,1141536.0
2018-01-19 12:20:00,13.94,13.95,13.93,13.94,228048.0,13.3317,13.3413,13.3221,13.3317,228048.0
2018-01-19 12:30:00,13.95,13.97,13.93,13.97,608016.0,13.3413,13.3604,13.3221,13.3604,608016.0
2018-01-19 12:40:00,13.96,13.98,13.96,13.98,498648.0,13.3508,13.3699,13.3508,13.3699,498648.0
2018-01-19 12:50:00,13.98,13.99,13.95,13.96,568368.0,13.3699,13.3795,13.3413,13.3508,568368.0
2018-01-19 13:00:00,13.96,13.98,13.93,13.95,313572.0,13.3508,13.3699,13.3221,13.3413,313572.0
2018-01-19 13:10:00,13.95,13.96,13.94,13.96,254364.0,13.3413,13.3508,13.3317,13.3508,254364.0
2018-01-19 13:20:00,13.95,13.96,13.93,13.96,171252.0,13.3413,13.3508,13.3221,13.3508,171252.0
2018-01-19 13:30:00,13.96,13.96,13.94,13.94,206940.0,13.3508,13.3508,13.3317,13.3317,206940.0
2018-01-19 13:40:00,13.94,13.97,13.93,13.94,510372.0,13.3317,13.3604,13.3221,13.3317,510372.0
2018-01-19 13:50:00,13.94,13.96,13.94,13.95,89316.0,13.3317,13.3508,13.3317,13.3413,89316.0
2018-01-19 14:00:00,13.95,13.99,13.95,13.99,549552.0,13.3413,13.3795,13.3413,13.3795,549552.0
2018-01-19 14:10:00,13.99,14.01,13.98,14.01,1013376.0,13.3795,13.3986,13.3699,13.3986,1013376.0
2018-01-19 14:20:00,14.01,14.02,13.99,14.0,681312.0,13.3986,13.4082,13.3795,13.3891,681312.0
2018-01-19 14:30:00,13.99,14.03,13.99,14.01,862320.0,13.3795,13.4178,13.3795,13.3986,862320.0
2018-01-19 14:40:00,14.01,14.01,13.99,14.0,662184.0,13.3986,13.3986,13.3795,13.3891,662184.0
2018-01-19 14:50:00,14.0,14.01,14.0,14.0,415044.0,13.3891,13.3986,13.3891,13.3891,415044.0
2018-01-19 15:00:00,13.99,14.01,13.98,14.0,847752.0,13.3795,13.3986,13.3699,13.3891,847752.0
2018-01-19 15:10:00,14.0,14.01,14.0,14.01,155640.0,13.3891,13.3986,13.3891,13.3986,155640.0
2018-01-19 15:20:00,14.01,14.04,14.0,14.03,822252.0,13.3986,13.4273,13.3891,13.4178,822252.0
2018-01-19 15:30:00,14.03,14.04,13.99,13.99,804972.0,13.4178,13.4273,13.3795,13.3795,804972.0
2018-01-19 15:40:00,13.99,14.0,13.97,13.99,862344.0,13.3795,13.3891,13.3604,13.3795,862344.0
2018-01-19 15:50:00,13.99,14.03,13.99,14.03,1844268.0,13.3795,13.4178,13.3795,13.4178,1844268.0
2018-01-22 09:30:00,14.0,14.04,13.96,14.0,2362536.0,13.3891,13.4273,13.3508,13.3891,2362536.0
2018-01-22 09:40:00,13.99,14.07,13.98,14.07,2013792.0,13.3795,13.456,13.3699,13.456,2013792.0
2018-01-22 09:50:00,14.07,14.1,14.05,14.08,2245884.0,13.456,13.4847,13.4369,13.4656,2245884.0
2018-01-22 10:00:00,14.08,14.15,14.07,14.14,1586256.0,13.4656,13.5325,13.456,13.523,1586256.0
2018-01-22 10:10:00,14.14,14.25,14.13,14.23,3061152.0,13.523,13.6282,13.5134,13.609,3061152.0
2018-01-22 10:20:00,14.23,14.25,14.21,14.24,1344120.0,13.609,13.6282,13.5899,13.6186,1344120.0
2018-01-22 10:30:00,14.24,14.29,14.22,14.27,2090220.0,13.6186,13.6664,13.5995,13.6473,2090220.0
2018-01-22 10:40:00,14.27,14.29,14.26,14.28,946056.0,13.6473,13.6664,13.6377,13.6569,946056.0
2018-01-22 10:50:00,14.28,14.28,14.23,14.23,1419564.0,13.6569,13.6569,13.609,13.609,1419564.0
2018-01-22 11:00:00,14.23,14.28,14.22,14.27,696480.0,13.609,13.6569,13.5995,13.6473,696480.0
2018-01-22 11:10:00,14.27,14.28,14.23,14.26,766260.0,13.6473,13.6569,13.609,13.6377,766260.0
2018-01-22 11:20:00,14.26,14.28,14.23,14.23,613572.0,13.6377,13.6569,13.609,13.609,613572.0
2018-01-22 11:30:00,14.24,14.27,14.22,14.27,970248.0,13.6186,13.6473,13.5995,13.6473,970248.0
2018-01-22 11:40:00,14.27,14.27,14.25,14.27,1014360.0,13.6473,13.6473,13.6282,13.6473,1014360.0
2018-01-22 11:50:00,14.27,14.32,14.26,14.32,1280004.0,13.6473,13.6951,13.6377,13.6951,1280004.0
2018-01-22 12:00:00,14.32,14.36,14.3,14.34,2313360.0,13.6951,13.7334,13.676,13.7142,2313360.0
2018-01-22 12:10:00,14.33,14.35,14.33,14.35,806364.0,13.7047,13.7238,13.7047,13.7238,806364.0
2018-01-22 12:20:00,14.35,14.36,14.33,14.36,979176.0,13.7238,13.7334,13.7047,13.7334,979176.0
2018-01-22 12:30:00,14.35,14.38,14.35,14.35,1011480.0,13.7238,13.7525,13.7238,13.7238,1011480.0
2018-01-22 12:40:00,14.35,14.37,14.35,14.36,953796.0,13.7238,13.7429,13.7238,13.7334,953796.0
2018-01-22 12:50:00,14.36,14.39,14.35,14.35,1338612.0,13.7334,13.7621,13.7238,13.7238,1338612.0
2018-01-22 13:00:00,14.35,14.36,14.34,14.35,1463676.0,13.7238,13.7334,13.7142,13.7238,1463676.0
2018-01-22 13:10:00,14.35,14.37,14.35,14.37,808452.0,13.7238,13.7429,13.7238,13.7429,808452.0
2018-01-22 13:20:00,14.37,14.37,14.35,14.35,512304.0,13.7429,13.7429,13.7238,13.7238,512304.0
2018-01-22 13:30:00,14.35,14.37,14.34,14.36,1026636.0,13.7238,13.7429,13.7142,13.7334,1026636.0
2018-01-22 13:40:00,14.36,14.38,14.36,14.37,736476.0,13.7334,13.7525,13.7334,13.7429,736476.0
2018-01-22 13:50:00,14.37,14.38,14.35,14.36,342960.0,13.7429,13.7525,13.7238,13.7334,342960.0
2018-01-22 14:00:00,14.36,14.37,14.34,14.34,494988.0,13.7334,13.7429,13.7142,13.7142,494988.0
2018-01-22 14:10:00,14.34,14.35,14.33,14.34,1122240.0,13.7142,13.7238,13.7047,13.7142,1122240.0
2018-01-22 14:20:00,14.34,14.34,14.3,14.32,855264.0,13.7142,13.7142,13.676,13.6951,855264.0
2018-01-22 14:30:00,14.33,14.34,14.32,14.33,480360.0,13.7047,13.7142,13.6951,13.7047,480360.0
2018-01-22 14:40:00,14.33,14.35,14.32,14.35,619152.0,13.7047,13.7238,13.6951,13.7238,619152.0
2018-01-22 14:50:00,14.35,14.35,14.32,14.33,259260.0,13.7238,13.7238,13.6951,13.7047,259260.0
2018-01-22 15:00:00,14.32,14.35,14.32,14.34,586632.0,13.6951,13.7238,13.6951,13.7142,586632.0
2018-01-22 15:10:00,14.34,14.37,14.34,14.35,563580.0,13.7142,13.7429,13.7142,13.7238,563580.0
2018-01-22 15:20:00,14.35,14.37,14.35,14.36,777900.0,13.7238,13.7429,13.7238,13.7334,777900.0
2018-01-22 15:30:00,14.36,14.37,14.34,14.36,683376.0,13.7334,13.7429,13.7142,13.7334,683376.0
2018-01-22 15:40:00,14.36,14.43,14.36,14.43,1923036.0,13.7334,13.8003,13.7334,13.8003,1923036.0
2018-01-22 15:50:00,14.43,14.47,14.42,14.47,2341332.0,13.8003,13.8386,13.7907,13.8386,2341332.0
2018-01-23 09:30:00,14.61,14.65,14.59,14.64,5436792.0,13.9725,14.0107,13.9533,14.0011,5436792.0
2018-01-23 09:40:00,14.64,14.75,14.63,14.72,4826844.0,14.0011,14.1063,13.9916,14.0777,4826844.0
2018-01-23 09:50:00,14.72,14.76,14.6,14.66,4626252.0,14.0777,14.1159,13.9629,14.0203,4626252.0
2018-01-23 10:00:00,14.65,14.71,14.63,14.7,2805180.0,14.0107,14.0681,13.9916,14.0585,2805180.0
2018-01-23 10:10:00,14.7,14.78,14.7,14.77,2580012.0,14.0585,14.135,14.0585,14.1255,2580012.0
2018-01-23 10:20:00,14.76,14.78,14.69,14.77,1578540.0,14.1159,14.135,14.049,14.1255,1578540.0
2018-01-23 10:30:00,14.77,14.81,14.75,14.8,2189292.0,14.1255,14.1637,14.1063,14.1542,2189292.0
2018-01-23 10:40:00,14.8,14.83,14.78,14.8,2012628.0,14.1542,14.1829,14.135,14.1542,2012628.0
2018-01-23 10:50:00,14.8,14.84,14.79,14.82,943932.0,14.1542,14.1924,14.1446,14.1733,943932.0
2018-01-23 11:00:00,14.82,14.85,14.81,14.81,1838556.0,14.1733,14.202,14.1637,14.1637,1838556.0
2018-01-23 11:10:00,14.82,14.83,14.79,14.81,776148.0,14.1733,14.1829,14.1446,14.1637,776148.0
2018-01-23 11:20:00,14.8,14.83,14.8,14.81,833268.0,14.1542,14.1829,14.1542,14.1637,833268.0
2018-01-23 11:30:00,14.8,14.82,14.8,14.8,553440.0,14.1542,14.1733,14.1542,14.1542,553440.0
2018-01-23 11:40:00,14.81,14.81,14.77,14.78,785088.0,14.1637,14.1637,14.1255,14.135,785088.0
2018-01-23 11:50:00,14.78,14.78,14.74,14.76,886884.0,14.135,14.135,14.0968,14.1159,886884.0
2018-01-23 12:00:00,14.76,14.79,14.74,14.76,684504.0,14.1159,14.1446,14.0968,14.1159,684504.0
2018-01-23 12:10:00,14.75,14.79,14.75,14.78,1168992.0,14.1063,14.1446,14.1063,14.135,1168992.0
2018-01-23 12:20:00,14.78,14.81,14.78,14.8,516336.0,14.135,14.1637,14.135,14.1542,516336.0
2018-01-23 12:30:00,14.79,14.82,14.79,14.8,473460.0,14.1446,14.1733,14.1446,14.1542,473460.0
2018-01-23 12:40:00,14.8,14.8,14.78,14.79,618816.0,14.1542,14.1542,14.135,14.1446,618816.0
2018-01-23 12:50:00,14.78,14.78,14.75,14.76,803484.0,14.135,14.135,14.1063,14.1159,803484.0
2018-01-23 13:00:00,14.76,14.8,14.76,14.79,648600.0,14.1159,14.1542,14.1159,14.1446,648600.0
2018-01-23 13:10:00,14.78,14.79,14.75,14.76,585792.0,14.135,14.1446,14.1063,14.1159,585792.0
2018-01-23 13:20:00,14.75,14.79,14.75,14.78,880092.0,14.1063,14.1446,14.1063,14.135,880092.0
2018-01-23 13:30:00,14.79,14.82,14.78,14.82,1063632.0,14.1446,14.1733,14.135,14.1733,1063632.0
2018-01-23 13:40:00,14.82,14.85,14.81,14.84,1300728.0,14.1733,14.202,14.1637,14.1924,1300728.0
2018-01-23 13:50:00,14.84,14.85,14.83,14.85,606840.0,14.1924,14.202,14.1829,14.202,606840.0
2018-01-23 14:00:00,14.85,14.85,14.81,14.84,891660.0,14.202,14.202,14.1637,14.1924,891660.0
2018-01-23 14:10:00,14.84,14.84,14.72,14.74,1640664.0,14.1924,14.1924,14.0777,14.0968,1640664.0
2018-01-23 14:20:00,14.73,14.77,14.69,14.76,2079228.0,14.0872,14.1255,14.049,14.1159,2079228.0
2018-01-23 14:30:00,14.76,14.81,14.75,14.81,1219392.0,14.1159,14.1637,14.1063,14.1637,1219392.0
2018-01-23 14:40:00,14.81,14.82,14.8,14.81,1038096.0,14.1637,14.1733,14.1542,14.1637,1038096.0
2018-01-23 14:50:00,14.81,14.83,14.78,14.79,899040.0,14.1637,14.1829,14.135,14.1446,899040.0
2018-01-23 15:00:00,14.79,14.81,14.77,14.8,1200084.0,14.1446,14.1637,14.1255,14.1542,1200084.0
2018-01-23 15:10:00,14.8,14.82,14.76,14.79,1232136.0,14.1542,14.1733,14.1159,14.1446,1232136.0
2018-01-23 15:20:00,14.79,14.82,14.79,14.82,814548.0,14.1446,14.1733,14.1446,14.1733,814548.0
2018-01-23 15:30:00,14.82,14.83,14.81,14.83,759492.0,14.1733,14.1829,14.1637,14.1829,759492.0
2018-01-23 15:40:00,14.82,14.87,14.82,14.87,1413540.0,14.1733,14.2211,14.1733,14.2211,1413540.0
2018-01-23 15:50:00,14.87,14.87,14.81,14.84,2032572.0,14.2211,14.2211,14.1637,14.1924,2032572.0
2018-01-24 09:30:00,14.92,14.95,14.81,14.82,5468748.0,14.2689,14.2976,14.1637,14.1733,5468748.0
2018-01-24 09:40:00,14.82,14.9,14.79,14.82,3299232.0,14.1733,14.2498,14.1446,14.1733,3299232.0
2018-01-24 09:50:00,14.81,14.9,14.77,14.88,3205332.0,14.1637,14.2498,14.1255,14.2307,3205332.0
2018-01-24 10:00:00,14.88,14.95,14.88,14.92,3089520.0,14.2307,14.2976,14.2307,14.2689,3089520.0
2018-01-24 10:10:00,14.92,14.99,14.9,14.93,2766600.0,14.2689,14.3359,14.2498,14.2785,2766600.0
2018-01-24 10:20:00,14.93,14.97,14.91,14.96,2118936.0,14.2785,14.3167,14.2594,14.3072,2118936.0
2018-01-24 10:30:00,14.97,15.02,14.96,14.97,2555004.0,14.3167,14.3646,14.3072,14.3167,2555004.0
2018-01-24 10:40:00,14.98,14.99,14.93,14.94,1495368.0,14.3263,14.3359,14.2785,14.2881,1495368.0
2018-01-24 10:50:00,14.94,14.95,14.86,14.89,2433696.0,14.2881,14.2976,14.2115,14.2402,2433696.0
2018-01-24 11:00:00,14.89,14.92,14.84,14.85,1631052.0,14.2402,14.2689,14.1924,14.202,1631052.0
2018-01-24 11:10:00,14.85,14.85,14.63,14.72,5780532.0,14.202,14.202,13.9916,14.0777,5780532.0
2018-01-24 11:20:00,14.72,14.76,14.67,14.67,2737944.0,14.0777,14.1159,14.0298,14.0298,2737944.0
2018-01-24 11:30:00,14.68,14.68,14.46,14.54,9839892.0,14.0394,14.0394,13.829,13.9055,9839892.0
2018-01-24 11:40:00,14.54,14.64,14.53,14.57,2980632.0,13.9055,14.0011,13.8959,13.9342,2980632.0
2018-01-24 11:50:00,14.56,14.67,14.56,14.61,1884312.0,13.9246,14.0298,13.9246,13.9725,1884312.0
2018-01-24 12:00:00,14.61,14.62,14.53,14.57,1482600.0,13.9725,13.982,13.8959,13.9342,1482600.0
2018-01-24 12:10:00,14.57,14.64,14.57,14.62,896784.0,13.9342,14.0011,13.9342,13.982,896784.0
2018-01-24 12:20:00,14.63,14.63,14.51,14.55,1858152.0,13.9916,13.9916,13.8768,13.9151,1858152.0
2018-01-24 12:30:00,14.54,14.57,14.47,14.48,1516632.0,13.9055,13.9342,13.8386,13.8481,1516632.0
2018-01-24 12:40:00,14.48,14.51,14.41,14.49,2679192.0,13.8481,13.8768,13.7812,13.8577,2679192.0
2018-01-24 12:50:00,14.48,14.53,14.44,14.5,1209828.0,13.8481,13.8959,13.8099,13.8673,1209828.0
2018-01-24 13:00:00,14.5,14.51,14.36,14.36,1754400.0,13.8673,13.8768,13.7334,13.7334,1754400.0
2018-01-24 13:10:00,14.36,14.39,14.3,14.34,4291956.0,13.7334,13.7621,13.676,13.7142,4291956.0
2018-01-24 13:20:00,14.33,14.48,14.29,14.46,2876976.0,13.7047,13.8481,13.6664,13.829,2876976.0
2018-01-24 13:30:00,14.46,14.56,14.46,14.53,2024016.0,13.829,13.9246,13.829,13.8959,2024016.0
2018-01-24 13:40:00,14.52,14.61,14.5,14.61,2020692.0,13.8864,13.9725,13.8673,13.9725,2020692.0
2018-01-24 13:50:00,14.61,14.64,14.54,14.56,2274120.0,13.9725,14.0011,13.9055,13.9246,2274120.0
2018-01-24 14:00:00,14.56,14.62,14.54,14.59,876276.0,13.9246,13.982,13.9055,13.9533,876276.0
2018-01-24 14:10:00,14.59,14.66,14.57,14.65,1098396.0,13.9533,14.0203,13.9342,14.0107,1098396.0
2018-01-24 14:20:00,14.65,14.68,14.63,14.68,1037280.0,14.0107,14.0394,13.9916,14.0394,1037280.0
2018-01-24 14:30:00,14.68,14.68,14.61,14.65,1218312.0,14.0394,14.0394,13.9725,14.0107,1218312.0
2018-01-24 14:40:00,14.65,14.73,14.64,14.7,1889880.0,14.0107,14.0872,14.0011,14.0585,1889880.0
2018-01-24 14:50:00,14.71,14.71,14.65,14.66,729684.0,14.0681,14.0681,14.0107,14.0203,729684.0
2018-01-24 15:00:00,14.67,14.67,14.58,14.63,1092924.0,14.0298,14.0298,13.9438,13.9916,1092924.0
2018-01-24 15:10:00,14.63,14.63,14.51,14.55,1340724.0,13.9916,13.9916,13.8768,13.9151,1340724.0
2018-01-24 15:20:00,14.54,14.59,14.53,14.57,644388.0,13.9055,13.9533,13.8959,13.9342,644388.0
2018-01-24 15:30:00,14.56,14.58,14.52,14.54,926700.0,13.9246,13.9438,13.8864,13.9055,926700.0
2018-01-24 15:40:00,14.54,14.64,14.51,14.61,1661640.0,13.9055,14.0011,13.8768,13.9725,1661640.0
2018-01-24 15:50:00,14.6,14.6,14.53,14.55,5066388.0,13.9629,13.9629,13.8959,13.9151,5066388.0
2018-01-25 09:30:00,14.84,14.85,14.72,14.74,5185428.0,14.1924,14.202,14.0777,14.0968,5185428.0
2018-01-25 09:40:00,14.73,14.8,14.71,14.77,2693148.0,14.0872,14.1542,14.0681,14.1255,2693148.0
2018-01-25 09:50:00,14.76,14.76,14.47,14.52,4077732.0,14.1159,14.1159,13.8386,13.8864,4077732.0
2018-01-25 10:00:00,14.52,14.63,14.48,14.53,3991632.0,13.8864,13.9916,13.8481,13.8959,3991632.0
2018-01-25 10:10:00,14.53,14.59,14.48,14.59,2234784.0,13.8959,13.9533,13.8481,13.9533,2234784.0
2018-01-25 10:20:00,14.59,14.62,14.5,14.54,1954308.0,13.9533,13.982,13.8673,13.9055,1954308.0
2018-01-25 10:30:00,14.54,14.66,14.53,14.6,2476548.0,13.9055,14.0203,13.8959,13.9629,2476548.0
2018-01-25 10:40:00,14.6,14.62,14.52,14.58,1413720.0,13.9629,13.982,13.8864,13.9438,1413720.0
2018-01-25 10:50:00,14.58,14.65,14.56,14.63,1207464.0,13.9438,14.0107,13.9246,13.9916,1207464.0
2018-01-25 11:00:00,14.62,14.69,14.6,14.65,1382700.0,13.982,14.049,13.9629,14.0107,1382700.0
2018-01-25 11:10:00,14.65,14.7,14.64,14.65,1491936.0,14.0107,14.0585,14.0011,14.0107,1491936.0
2018-01-25 11:20:00,14.65,14.7,14.62,14.7,1093632.0,14.0107,14.0585,13.982,14.0585,1093632.0
2018-01-25 11:30:00,14.7,14.72,14.67,14.71,998100.0,14.0585,14.0777,14.0298,14.0681,998100.0
2018-01-25 11:40:00,14.71,14.75,14.7,14.73,995592.0,14.0681,14.1063,14.0585,14.0872,995592.0
2018-01-25 11:50:00,14.73,14.77,14.72,14.76,608556.0,14.0872,14.1255,14.0777,14.1159,608556.0
2018-01-25 12:00:00,14.76,14.8,14.75,14.77,733296.0,14.1159,14.1542,14.1063,14.1255,733296.0
2018-01-25 12:10:00,14.77,14.79,14.76,14.78,566172.0,14.1255,14.1446,14.1159,14.135,566172.0
2018-01-25 12:20:00,14.78,14.78,14.7,14.73,726192.0,14.135,14.135,14.0585,14.0872,726192.0
2018-01-25 12:30:00,14.72,14.73,14.7,14.71,490824.0,14.0777,14.0872,14.0585,14.0681,490824.0
2018-01-25 12:40:00,14.7,14.71,14.67,14.69,787464.0,14.0585,14.0681,14.0298,14.049,787464.0
2018-01-25 12:50:00,14.7,14.7,14.64,14.64,772212.0,14.0585,14.0585,14.0011,14.0011,772212.0
2018-01-25 13:00:00,14.64,14.64,14.58,14.63,1069332.0,14.0011,14.0011,13.9438,13.9916,1069332.0
2018-01-25 13:10:00,14.63,14.68,14.63,14.68,1042968.0,13.9916,14.0394,13.9916,14.0394,1042968.0
2018-01-25 13:20:00,14.69,14.69,14.64,14.66,456720.0,14.049,14.049,14.0011,14.0203,456720.0
2018-01-25 13:30:00,14.65,14.69,14.64,14.69,292164.0,14.0107,14.049,14.0011,14.049,292164.0
2018-01-25 13:40:00,14.69,14.7,14.68,14.69,338844.0,14.049,14.0585,14.0394,14.049,338844.0
2018-01-25 13:50:00,14.69,14.72,14.69,14.69,342168.0,14.049,14.0777,14.049,14.049,342168.0
2018-01-25 14:00:00,14.7,14.7,14.66,14.69,364104.0,14.0585,14.0585,14.0203,14.049,364104.0
2018-01-25 14:10:00,14.68,14.68,14.56,14.63,2393280.0,14.0394,14.0394,13.9246,13.9916,2393280.0
2018-01-25 14:20:00,14.63,14.63,14.58,14.62,634800.0,13.9916,13.9916,13.9438,13.982,634800.0
2018-01-25 14:30:00,14.63,14.63,14.51,14.52,1486152.0,13.9916,13.9916,13.8768,13.8864,1486152.0
2018-01-25 14:40:00,14.52,14.54,14.44,14.51,3933036.0,13.8864,13.9055,13.8099,13.8768,3933036.0
2018-01-25 14:50:00,14.51,14.53,14.43,14.47,2568744.0,13.8768,13.8959,13.8003,13.8386,2568744.0
2018-01-25 15:00:00,14.47,14.48,14.42,14.44,977400.0,13.8386,13.8481,13.7907,13.8099,977400.0
2018-01-25 15:10:00,14.44,14.5,14.38,14.47,1877172.0,13.8099,13.8673,13.7525,13.8386,1877172.0
2018-01-25 15:20:00,14.48,14.54,14.48,14.49,1001736.0,13.8481,13.9055,13.8481,13.8577,1001736.0
2018-01-25 15:30:00,14.49,14.52,14.45,14.46,729708.0,13.8577,13.8864,13.8194,13.829,729708.0
2018-01-25 15:40:00,14.46,14.51,14.44,14.49,795864.0,13.829,13.8768,13.8099,13.8577,795864.0
2018-01-25 15:50:00,14.5,14.55,14.49,14.53,2008308.0,13.8673,13.9151,13.8577,13.8959,2008308.0
2018-01-26 09:30:00,14.75,14.78,14.67,14.75,3605280.0,14.1063,14.135,14.0298,14.1063,3605280.0
2018-01-26 09:40:00,14.75,14.77,14.68,14.74,2107404.0,14.1063,14.1255,14.0394,14.0968,2107404.0
2018-01-26 09:50:00,14.74,14.8,14.73,14.77,2652336.0,14.0968,14.1542,14.0872,14.1255,2652336.0
2018-01-26 10:00:00,14.77,14.82,14.76,14.81,1525920.0,14.1255,14.1733,14.1159,14.1637,1525920.0
2018-01-26 10:10:00,14.8,14.8,14.71,14.77,1275504.0,14.1542,14.1542,14.0681,14.1255,1275504.0
2018-01-26 10:20:00,14.77,14.79,14.75,14.78,939168.0,14.1255,14.1446,14.1063,14.135,939168.0
2018-01-26 10:30:00,14.78,14.87,14.78,14.85,2542236.0,14.135,14.2211,14.135,14.202,2542236.0
2018-01-26 10:40:00,14.86,14.88,14.84,14.85,1726020.0,14.2115,14.2307,14.1924,14.202,1726020.0
2018-01-26 10:50:00,14.85,14.91,14.85,14.88,1116492.0,14.202,14.2594,14.202,14.2307,1116492.0
2018-01-26 11:00:00,14.88,14.9,14.85,14.89,655728.0,14.2307,14.2498,14.202,14.2402,655728.0
2018-01-26 11:10:00,14.89,14.9,14.85,14.9,982992.0,14.2402,14.2498,14.202,14.2498,982992.0
2018-01-26 11:20:00,14.89,14.91,14.88,14.88,717276.0,14.2402,14.2594,14.2307,14.2307,717276.0
2018-01-26 11:30:00,14.89,14.9,14.86,14.86,706884.0,14.2402,14.2498,14.2115,14.2115,706884.0
2018-01-26 11:40:00,14.86,14.88,14.83,14.87,684576.0,14.2115,14.2307,14.1829,14.2211,684576.0
2018-01-26 11:50:00,14.86,14.86,14.83,14.85,1041672.0,14.2115,14.2115,14.1829,14.202,1041672.0
2018-01-26 12:00:00,14.85,14.86,14.82,14.83,490080.0,14.202,14.2115,14.1733,14.1829,490080.0
2018-01-26 12:10:00,14.84,14.85,14.81,14.85,565188.0,14.1924,14.202,14.1637,14.202,565188.0
2018-01-26 12:20:00,14.85,14.88,14.84,14.87,1136904.0,14.202,14.2307,14.1924,14.2211,1136904.0
2018-01-26 12:30:00,14.87,14.88,14.86,14.87,1111248.0,14.2211,14.2307,14.2115,14.2211,1111248.0
2018-01-26 12:40:00,14.88,14.88,14.86,14.88,337512.0,14.2307,14.2307,14.2115,14.2307,337512.0
2018-01-26 12:50:00,14.88,14.9,14.87,14.87,523272.0,14.2307,14.2498,14.2211,14.2211,523272.0
2018-01-26 13:00:00,14.88,14.9,14.88,14.9,743028.0,14.2307,14.2498,14.2307,14.2498,743028.0
2018-01-26 13:10:00,14.9,14.92,14.89,14.9,1699032.0,14.2498,14.2689,14.2402,14.2498,1699032.0
2018-01-26 13:20:00,14.9,14.94,14.9,14.92,1078836.0,14.2498,14.2881,14.2498,14.2689,1078836.0
2018-01-26 13:30:00,14.92,14.95,14.92,14.95,361272.0,14.2689,14.2976,14.2689,14.2976,361272.0
2018-01-26 13:40:00,14.94,14.96,14.93,14.95,549192.0,14.2881,14.3072,14.2785,14.2976,549192.0
2018-01-26 13:50:00,14.96,14.98,14.95,14.97,727680.0,14.3072,14.3263,14.2976,14.3167,727680.0
2018-01-26 14:00:00,14.97,15.0,14.97,14.99,817404.0,14.3167,14.3454,14.3167,14.3359,817404.0
2018-01-26 14:10:00,14.99,15.02,14.99,15.0,1238364.0,14.3359,14.3646,14.3359,14.3454,1238364.0
2018-01-26 14:20:00,14.99,15.01,14.94,14.94,815532.0,14.3359,14.355,14.2881,14.2881,815532.0
2018-01-26 14:30:00,14.94,14.99,14.92,14.99,1216188.0,14.2881,14.3359,14.2689,14.3359,1216188.0
2018-01-26 14:40:00,14.99,15.01,14.97,15.0,958824.0,14.3359,14.355,14.3167,14.3454,958824.0
2018-01-26 14:50:00,15.0,15.0,14.97,14.99,426300.0,14.3454,14.3454,14.3167,14.3359,426300.0
2018-01-26 15:00:00,14.98,15.03,14.97,15.03,870804.0,14.3263,14.3741,14.3167,14.3741,870804.0
2018-01-26 15:10:00,15.03,15.07,15.03,15.07,1715700.0,14.3741,14.4124,14.3741,14.4124,1715700.0
2018-01-26 15:20:00,15.07,15.08,15.04,15.05,891696.0,14.4124,14.4219,14.3837,14.3933,891696.0
2018-01-26 15:30:00,15.05,15.09,15.04,15.09,2742588.0,14.3933,14.4315,14.3837,14.4315,2742588.0
2018-01-26 15:40:00,15.09,15.1,15.08,15.1,1030968.0,14.4315,14.4411,14.4219,14.4411,1030968.0
2018-01-26 15:50:00,15.1,15.17,15.1,15.16,2505840.0,14.4411,14.508,14.4411,14.4985,2505840.0
2018-01-29 09:30:00,15.08,15.08,14.94,15.07,5296764.0,14.4219,14.4219,14.2881,14.4124,5296764.0
2018-01-29 09:40:00,15.07,15.13,15.06,15.07,3699360.0,14.4124,14.4698,14.4028,14.4124,3699360.0
2018-01-29 09:50:00,15.09,15.11,15.02,15.1,2563284.0,14.4315,14.4506,14.3646,14.4411,2563284.0
2018-01-29 10:00:00,15.1,15.1,14.98,15.03,3485496.0,14.4411,14.4411,14.3263,14.3741,3485496.0
2018-01-29 10:10:00,15.03,15.06,14.98,15.0,2092440.0,14.3741,14.4028,14.3263,14.3454,2092440.0
2018-01-29 10:20:00,15.0,15.08,14.99,15.06,1707612.0,14.3454,14.4219,14.3359,14.4028,1707612.0
2018-01-29 10:30:00,15.07,15.07,14.95,14.95,2030328.0,14.4124,14.4124,14.2976,14.2976,2030328.0
2018-01-29 10:40:00,14.96,14.97,14.88,14.95,2700684.0,14.3072,14.3167,14.2307,14.2976,2700684.0
2018-01-29 10:50:00,14.95,14.99,14.91,14.96,1454568.0,14.2976,14.3359,14.2594,14.3072,1454568.0
2018-01-29 11:00:00,14.96,14.97,14.89,14.91,2462700.0,14.3072,14.3167,14.2402,14.2594,2462700.0
2018-01-29 11:10:00,14.91,14.97,14.87,14.95,1548852.0,14.2594,14.3167,14.2211,14.2976,1548852.0
2018-01-29 11:20:00,14.95,15.04,14.95,15.0,1779264.0,14.2976,14.3837,14.2976,14.3454,1779264.0
2018-01-29 11:30:00,15.0,15.04,14.99,15.04,835476.0,14.3454,14.3837,14.3359,14.3837,835476.0
2018-01-29 11:40:00,15.03,15.09,14.99,15.05,1905048.0,14.3741,14.4315,14.3359,14.3933,1905048.0
2018-01-29 11:50:00,15.05,15.07,15.03,15.03,777696.0,14.3933,14.4124,14.3741,14.3741,777696.0
2018-01-29 12:00:00,15.03,15.04,14.99,15.03,794400.0,14.3741,14.3837,14.3359,14.3741,794400.0
2018-01-29 12:10:00,15.04,15.08,15.02,15.08,838068.0,14.3837,14.4219,14.3646,14.4219,838068.0
2018-01-29 12:20:00,15.08,15.08,15.03,15.07,1003188.0,14.4219,14.4219,14.3741,14.4124,1003188.0
2018-01-29 12:30:00,15.07,15.08,15.03,15.03,628824.0,14.4124,14.4219,14.3741,14.3741,628824.0
2018-01-29 12:40:00,15.04,15.05,15.02,15.05,645552.0,14.3837,14.3933,14.3646,14.3933,645552.0
2018-01-29 12:50:00,15.04,15.13,15.04,15.11,2078232.0,14.3837,14.4698,14.3837,14.4506,2078232.0
2018-01-29 13:00:00,15.12,15.15,15.11,15.14,1238784.0,14.4602,14.4889,14.4506,14.4793,1238784.0
2018-01-29 13:10:00,15.14,15.18,15.13,15.15,1258968.0,14.4793,14.5176,14.4698,14.4889,1258968.0
2018-01-29 13:20:00,15.15,15.15,15.12,15.13,671352.0,14.4889,14.4889,14.4602,14.4698,671352.0
2018-01-29 13:30:00,15.13,15.14,15.1,15.12,782172.0,14.4698,14.4793,14.4411,14.4602,782172.0
2018-01-29 13:40:00,15.12,15.12,15.09,15.09,596484.0,14.4602,14.4602,14.4315,14.4315,596484.0
2018-01-29 13:50:00,15.09,15.1,15.07,15.09,1193532.0,14.4315,14.4411,14.4124,14.4315,1193532.0
2018-01-29 14:00:00,15.09,15.12,15.08,15.09,736296.0,14.4315,14.4602,14.4219,14.4315,736296.0
2018-01-29 14:10:00,15.08,15.11,15.05,15.07,1222260.0,14.4219,14.4506,14.3933,14.4124,1222260.0
2018-01-29 14:20:00,15.08,15.1,15.06,15.07,681180.0,14.4219,14.4411,14.4028,14.4124,681180.0
2018-01-29 14:30:00,15.07,15.08,15.03,15.03,1190412.0,14.4124,14.4219,14.3741,14.3741,1190412.0
2018-01-29 14:40:00,15.03,15.06,15.01,15.05,685572.0,14.3741,14.4028,14.355,14.3933,685572.0
2018-01-29 14:50:00,15.05,15.07,15.03,15.05,490536.0,14.3933,14.4124,14.3741,14.3933,490536.0
2018-01-29 15:00:00,15.05,15.07,15.03,15.06,298884.0,14.3933,14.4124,14.3741,14.4028,298884.0
2018-01-29 15:10:00,15.06,15.09,15.05,15.07,512220.0,14.4028,14.4315,14.3933,14.4124,512220.0
2018-01-29 15:20:00,15.06,15.07,14.98,14.99,1466184.0,14.4028,14.4124,14.3263,14.3359,1466184.0
2018-01-29 15:30:00,14.99,15.01,14.96,14.97,981048.0,14.3359,14.355,14.3072,14.3167,981048.0
2018-01-29 15:40:00,14.96,14.97,14.87,14.87,2270988.0,14.3072,14.3167,14.2211,14.2211,2270988.0
2018-01-29 15:50:00,14.87,15.05,14.87,14.96,2695776.0,14.2211,14.3933,14.2211,14.3072,2695776.0
2018-01-30 09:30:00,14.55,14.66,14.43,14.6,7135908.0,13.9151,14.0203,13.8003,13.9629,7135908.0
2018-01-30 09:40:00,14.6,14.66,14.49,14.51,3974424.0,13.9629,14.0203,13.8577,13.8768,3974424.0
2018-01-30 09:50:00,14.49,14.55,14.45,14.46,3226980.0,13.8577,13.9151,13.8194,13.829,3226980.0
2018-01-30 10:00:00,14.46,14.51,14.36,14.42,3870504.0,13.829,13.8768,13.7334,13.7907,3870504.0
2018-01-30 10:10:00,14.42,14.49,14.38,14.43,2257200.0,13.7907,13.8577,13.7525,13.8003,2257200.0
2018-01-30 10:20:00,14.42,14.58,14.4,14.58,2101680.0,13.7907,13.9438,13.7716,13.9438,2101680.0
2018-01-30 10:30:00,14.58,14.63,14.57,14.62,2200068.0,13.9438,13.9916,13.9342,13.982,2200068.0
2018-01-30 10:40:00,14.62,14.62,14.52,14.53,1402164.0,13.982,13.982,13.8864,13.8959,1402164.0
2018-01-30 10:50:00,14.52,14.7,14.51,14.69,1567524.0,13.8864,14.0585,13.8768,14.049,1567524.0
2018-01-30 11:00:00,14.69,14.76,14.67,14.76,1979172.0,14.049,14.1159,14.0298,14.1159,1979172.0
2018-01-30 11:10:00,14.76,14.78,14.7,14.72,1094148.0,14.1159,14.135,14.0585,14.0777,1094148.0
2018-01-30 11:20:00,14.73,14.75,14.66,14.68,872820.0,14.0872,14.1063,14.0203,14.0394,872820.0
2018-01-30 11:30:00,14.68,14.7,14.61,14.64,1014288.0,14.0394,14.0585,13.9725,14.0011,1014288.0
2018-01-30 11:40:00,14.65,14.73,14.64,14.66,808968.0,14.0107,14.0872,14.0011,14.0203,808968.0
2018-01-30 11:50:00,14.65,14.67,14.58,14.59,1189632.0,14.0107,14.0298,13.9438,13.9533,1189632.0
2018-01-30 12:00:00,14.6,14.63,14.57,14.61,740484.0,13.9629,13.9916,13.9342,13.9725,740484.0
2018-01-30 12:10:00,14.61,14.64,14.6,14.63,487632.0,13.9725,14.0011,13.9629,13.9916,487632.0
2018-01-30 12:20:00,14.63,14.65,14.59,14.59,441996.0,13.9916,14.0107,13.9533,13.9533,441996.0
2018-01-30 12:30:00,14.58,14.61,14.54,14.54,601224.0,13.9438,13.9725,13.9055,13.9055,601224.0
2018-01-30 12:40:00,14.55,14.59,14.51,14.51,852228.0,13.9151,13.9533,13.8768,13.8768,852228.0
2018-01-30 12:50:00,14.52,14.56,14.51,14.55,714264.0,13.8864,13.9246,13.8768,13.9151,714264.0
2018-01-30 13:00:00,14.55,14.55,14.44,14.47,1741488.0,13.9151,13.9151,13.8099,13.8386,1741488.0
2018-01-30 13:10:00,14.47,14.53,14.46,14.49,641832.0,13.8386,13.8959,13.829,13.8577,641832.0
2018-01-30 13:20:00,14.49,14.51,14.45,14.48,785508.0,13.8577,13.8768,13.8194,13.8481,785508.0
2018-01-30 13:30:00,14.48,14.57,14.48,14.57,1193676.0,13.8481,13.9342,13.8481,13.9342,1193676.0
2018-01-30 13:40:00,14.57,14.61,14.56,14.6,825036.0,13.9342,13.9725,13.9246,13.9629,825036.0
2018-01-30 13:50:00,14.6,14.64,14.59,14.61,1049580.0,13.9629,14.0011,13.9533,13.9725,1049580.0
2018-01-30 14:00:00,14.61,14.66,14.61,14.62,743676.0,13.9725,14.0203,13.9725,13.982,743676.0
2018-01-30 14:10:00,14.62,14.69,14.6,14.63,1166664.0,13.982,14.049,13.9629,13.9916,1166664.0
2018-01-30 14:20:00,14.64,14.65,14.6,14.62,461616.0,14.0011,14.0107,13.9629,13.982,461616.0
2018-01-30 14:30:00,14.63,14.63,14.52,14.55,891108.0,13.9916,13.9916,13.8864,13.9151,891108.0
2018-01-30 14:40:00,14.55,14.55,14.51,14.55,575604.0,13.9151,13.9151,13.8768,13.9151,575604.0
2018-01-30 14:50:00,14.55,14.57,14.51,14.52,610824.0,13.9151,13.9342,13.8768,13.8864,610824.0
2018-01-30 15:00:00,14.52,14.58,14.51,14.56,548772.0,13.8864,13.9438,13.8768,13.9246,548772.0
2018-01-30 15:10:00,14.57,14.64,14.57,14.62,718260.0,13.9342,14.0011,13.9342,13.982,718260.0
2018-01-30 15:20:00,14.62,14.65,14.59,14.64,690072.0,13.982,14.0107,13.9533,14.0011,690072.0
2018-01-30 15:30:00,14.63,14.69,14.62,14.66,1265076.0,13.9916,14.049,13.982,14.0203,1265076.0
2018-01-30 15:40:00,14.66,14.67,14.63,14.63,1322148.0,14.0203,14.0298,13.9916,13.9916,1322148.0
2018-01-30 15:50:00,14.64,14.65,14.58,14.6,2591304.0,14.0011,14.0107,13.9438,13.9629,2591304.0
2018-01-31 09:30:00,14.84,14.92,14.83,14.89,4595688.0,14.1924,14.2689,14.1829,14.2402,4595688.0
2018-01-31 09:40:00,14.88,14.92,14.86,14.87,2946612.0,14.2307,14.2689,14.2115,14.2211,2946612.0
2018-01-31 09:50:00,14.88,14.9,14.82,14.86,1906032.0,14.2307,14.2498,14.1733,14.2115,1906032.0
2018-01-31 10:00:00,14.85,14.87,14.79,14.84,1698288.0,14.202,14.2211,14.1446,14.1924,1698288.0
2018-01-31 10:10:00,14.83,14.9,14.81,14.89,1425060.0,14.1829,14.2498,14.1637,14.2402,1425060.0
2018-01-31 10:20:00,14.89,14.9,14.85,14.87,824640.0,14.2402,14.2498,14.202,14.2211,824640.0
2018-01-31 10:30:00,14.86,14.9,14.84,14.87,783996.0,14.2115,14.2498,14.1924,14.2211,783996.0
2018-01-31 10:40:00,14.88,14.88,14.79,14.83,1372500.0,14.2307,14.2307,14.1446,14.1829,1372500.0
2018-01-31 10:50:00,14.83,14.84,14.74,14.77,1601184.0,14.1829,14.1924,14.0968,14.1255,1601184.0
2018-01-31 11:00:00,14.79,14.8,14.73,14.74,897972.0,14.1446,14.1542,14.0872,14.0968,897972.0
2018-01-31 11:10:00,14.73,14.77,14.71,14.72,1088292.0,14.0872,14.1255,14.0681,14.0777,1088292.0
2018-01-31 11:20:00,14.73,14.75,14.69,14.69,997704.0,14.0872,14.1063,14.049,14.049,997704.0
2018-01-31 11:30:00,14.69,14.76,14.69,14.76,736872.0,14.049,14.1159,14.049,14.1159,736872.0
2018-01-31 11:40:00,14.75,14.76,14.72,14.72,377880.0,14.1063,14.1159,14.0777,14.0777,377880.0
2018-01-31 11:50:00,14.72,14.72,14.66,14.66,1560492.0,14.0777,14.0777,14.0203,14.0203,1560492.0
2018-01-31 12:00:00,14.66,14.71,14.64,14.7,715896.0,14.0203,14.0681,14.0011,14.0585,715896.0
2018-01-31 12:10:00,14.7,14.73,14.7,14.73,389256.0,14.0585,14.0872,14.0585,14.0872,389256.0
2018-01-31 12:20:00,14.73,14.78,14.73,14.77,668688.0,14.0872,14.135,14.0872,14.1255,668688.0
2018-01-31 12:30:00,14.77,14.78,14.76,14.78,558684.0,14.1255,14.135,14.1159,14.135,558684.0
2018-01-31 12:40:00,14.78,14.79,14.75,14.75,403308.0,14.135,14.1446,14.1063,14.1063,403308.0
2018-01-31 12:50:00,14.75,14.77,14.74,14.76,478080.0,14.1063,14.1255,14.0968,14.1159,478080.0
2018-01-31 13:00:00,14.76,14.79,14.76,14.77,1234524.0,14.1159,14.1446,14.1159,14.1255,1234524.0
2018-01-31 13:10:00,14.76,14.79,14.75,14.77,549684.0,14.1159,14.1446,14.1063,14.1255,549684.0
2018-01-31 13:20:00,14.78,14.83,14.77,14.83,673056.0,14.135,14.1829,14.1255,14.1829,673056.0
2018-01-31 13:30:00,14.83,14.83,14.78,14.79,340560.0,14.1829,14.1829,14.135,14.1446,340560.0
2018-01-31 13:40:00,14.79,14.8,14.77,14.78,292848.0,14.1446,14.1542,14.1255,14.135,292848.0
2018-01-31 13:50:00,14.78,14.8,14.75,14.76,310368.0,14.135,14.1542,14.1063,14.1159,310368.0
2018-01-31 14:00:00,14.77,14.85,14.75,14.79,1689708.0,14.1255,14.202,14.1063,14.1446,1689708.0
2018-01-31 14:10:00,14.8,14.81,14.74,14.77,772572.0,14.1542,14.1637,14.0968,14.1255,772572.0
2018-01-31 14:20:00,14.77,14.77,14.65,14.7,1797540.0,14.1255,14.1255,14.0107,14.0585,1797540.0
2018-01-31 14:30:00,14.69,14.73,14.65,14.67,784008.0,14.049,14.0872,14.0107,14.0298,784008.0
2018-01-31 14:40:00,14.67,14.72,14.59,14.6,1334856.0,14.0298,14.0777,13.9533,13.9629,1334856.0
2018-01-31 14:50:00,14.6,14.64,14.55,14.63,1939056.0,13.9629,14.0011,13.9151,13.9916,1939056.0
2018-01-31 15:00:00,14.62,14.63,14.5,14.55,2193672.0,13.982,13.9916,13.8673,13.9151,2193672.0
2018-01-31 15:10:00,14.56,14.59,14.53,14.57,832860.0,13.9246,13.9533,13.8959,13.9342,832860.0
2018-01-31 15:20:00,14.57,14.66,14.57,14.65,984948.0,13.9342,14.0203,13.9342,14.0107,984948.0
2018-01-31 15:30:00,14.65,14.74,14.64,14.71,1774584.0,14.0107,14.0968,14.0011,14.0681,1774584.0
2018-01-31 15:40:00,14.72,14.8,14.72,14.74,1519488.0,14.0777,14.1542,14.0777,14.0968,1519488.0
2018-01-31 15:50:00,14.73,14.76,14.67,14.75,2055432.0,14.0872,14.1159,14.0298,14.1063,2055432.0
2018-02-01 09:30:00,14.44,14.64,14.42,14.61,4150020.0,13.8099,14.0011,13.7907,13.9725,4150020.0
2018-02-01 09:40:00,14.62,14.62,14.5,14.55,2371092.0,13.982,13.982,13.8673,13.9151,2371092.0
2018-02-01 09:50:00,14.55,14.7,14.54,14.66,2506848.0,13.9151,14.0585,13.9055,14.0203,2506848.0
2018-02-01 10:00:00,14.66,14.73,14.64,14.68,1517760.0,14.0203,14.0872,14.0011,14.0394,1517760.0
2018-02-01 10:10:00,14.68,14.72,14.66,14.71,1139964.0,14.0394,14.0777,14.0203,14.0681,1139964.0
2018-02-01 10:20:00,14.72,14.74,14.62,14.63,1219968.0,14.0777,14.0968,13.982,13.9916,1219968.0
2018-02-01 10:30:00,14.63,14.74,14.6,14.73,1656648.0,13.9916,14.0968,13.9629,14.0872,1656648.0
2018-02-01 10:40:00,14.74,14.77,14.72,14.75,1555080.0,14.0968,14.1255,14.0777,14.1063,1555080.0
2018-02-01 10:50:00,14.76,14.81,14.75,14.77,1331592.0,14.1159,14.1637,14.1063,14.1255,1331592.0
2018-02-01 11:00:00,14.77,14.81,14.7,14.71,1368240.0,14.1255,14.1637,14.0585,14.0681,1368240.0
2018-02-01 11:10:00,14.71,14.75,14.67,14.72,1311156.0,14.0681,14.1063,14.0298,14.0777,1311156.0
2018-02-01 11:20:00,14.73,14.73,14.66,14.67,586440.0,14.0872,14.0872,14.0203,14.0298,586440.0
2018-02-01 11:30:00,14.67,14.74,14.66,14.73,1128852.0,14.0298,14.0968,14.0203,14.0872,1128852.0
2018-02-01 11:40:00,14.73,14.79,14.71,14.76,1327332.0,14.0872,14.1446,14.0681,14.1159,1327332.0
2018-02-01 11:50:00,14.77,14.79,14.76,14.78,726600.0,14.1255,14.1446,14.1159,14.135,726600.0
2018-02-01 12:00:00,14.78,14.81,14.73,14.74,701340.0,14.135,14.1637,14.0872,14.0968,701340.0
2018-02-01 12:10:00,14.75,14.78,14.72,14.78,653316.0,14.1063,14.135,14.0777,14.135,653316.0
2018-02-01 12:20:00,14.77,14.79,14.74,14.76,873528.0,14.1255,14.1446,14.0968,14.1159,873528.0
2018-02-01 12:30:00,14.76,14.79,14.75,14.79,573996.0,14.1159,14.1446,14.1063,14.1446,573996.0
2018-02-01 12:40:00,14.78,14.78,14.75,14.76,457992.0,14.135,14.135,14.1063,14.1159,457992.0
2018-02-01 12:50:00,14.76,14.78,14.75,14.78,376788.0,14.1159,14.135,14.1063,14.135,376788.0
2018-02-01 13:00:00,14.78,14.85,14.78,14.82,1303836.0,14.135,14.202,14.135,14.1733,1303836.0
2018-02-01 13:10:00,14.82,14.84,14.81,14.81,421320.0,14.1733,14.1924,14.1637,14.1637,421320.0
2018-02-01 13:20:00,14.81,14.84,14.81,14.82,661296.0,14.1637,14.1924,14.1637,14.1733,661296.0
2018-02-01 13:30:00,14.82,14.82,14.75,14.75,544644.0,14.1733,14.1733,14.1063,14.1063,544644.0
2018-02-01 13:40:00,14.76,14.76,14.68,14.7,855360.0,14.1159,14.1159,14.0394,14.0585,855360.0
2018-02-01 13:50:00,14.7,14.71,14.6,14.62,1614984.0,14.0585,14.0681,13.9629,13.982,1614984.0
2018-02-01 14:00:00,14.61,14.65,14.57,14.59,1607424.0,13.9725,14.0107,13.9342,13.9533,1607424.0
2018-02-01 14:10:00,14.58,14.6,14.54,14.54,1169880.0,13.9438,13.9629,13.9055,13.9055,1169880.0
2018-02-01 14:20:00,14.54,14.57,14.44,14.53,3157440.0,13.9055,13.9342,13.8099,13.8959,3157440.0
2018-02-01 14:30:00,14.54,14.56,14.48,14.54,1076016.0,13.9055,13.9246,13.8481,13.9055,1076016.0
2018-02-01 14:40:00,14.54,14.59,14.53,14.58,981528.0,13.9055,13.9533,13.8959,13.9438,981528.0
2018-02-01 14:50:00,14.58,14.61,14.57,14.61,614304.0,13.9438,13.9725,13.9342,13.9725,614304.0
2018-02-01 15:00:00,14.6,14.62,14.55,14.61,525264.0,13.9629,13.982,13.9151,13.9725,525264.0
2018-02-01 15:10:00,14.61,14.61,14.53,14.54,524172.0,13.9725,13.9725,13.8959,13.9055,524172.0
2018-02-01 15:20:00,14.53,14.55,14.45,14.45,1230612.0,13.8959,13.9151,13.8194,13.8194,1230612.0
2018-02-01 15:30:00,14.45,14.45,14.3,14.31,4121976.0,13.8194,13.8194,13.676,13.6855,4121976.0
2018-02-01 15:40:00,14.31,14.41,14.24,14.4,3706920.0,13.6855,13.7812,13.6186,13.7716,3706920.0
2018-02-01 15:50:00,14.4,14.47,14.39,14.4,2847048.0,13.7716,13.8386,13.7621,13.7716,2847048.0
2018-02-02 09:30:00,14.23,14.32,14.16,14.23,4088076.0,13.609,13.6951,13.5421,13.609,4088076.0
2018-02-02 09:40:00,14.22,14.25,14.11,14.12,4339920.0,13.5995,13.6282,13.4943,13.5038,4339920.0
2018-02-02 09:50:00,14.12,14.12,13.95,14.04,5417340.0,13.5038,13.5038,13.3413,13.4273,5417340.0
2018-02-02 10:00:00,14.03,14.04,13.74,13.89,6616644.0,13.4178,13.4273,13.1404,13.2839,6616644.0
2018-02-02 10:10:00,13.88,13.97,13.84,13.95,3014064.0,13.2743,13.3604,13.2361,13.3413,3014064.0
2018-02-02 10:20:00,13.95,14.03,13.9,14.03,2041380.0,13.3413,13.4178,13.2934,13.4178,2041380.0
2018-02-02 10:30:00,14.02,14.09,13.96,14.07,2058240.0,13.4082,13.4751,13.3508,13.456,2058240.0
2018-02-02 10:40:00,14.07,14.14,14.06,14.09,1618248.0,13.456,13.523,13.4465,13.4751,1618248.0
2018-02-02 10:50:00,14.08,14.13,14.04,14.08,1718280.0,13.4656,13.5134,13.4273,13.4656,1718280.0
2018-02-02 11:00:00,14.08,14.08,14.01,14.06,1325328.0,13.4656,13.4656,13.3986,13.4465,1325328.0
2018-02-02 11:10:00,14.06,14.14,13.99,14.01,1600356.0,13.4465,13.523,13.3795,13.3986,1600356.0
2018-02-02 11:20:00,14.0,14.04,13.97,14.0,1767876.0,13.3891,13.4273,13.3604,13.3891,1767876.0
2018-02-02 11:30:00,14.0,14.02,13.93,13.98,1674120.0,13.3891,13.4082,13.3221,13.3699,1674120.0
2018-02-02 11:40:00,13.99,14.02,13.95,13.97,1301052.0,13.3795,13.4082,13.3413,13.3604,1301052.0
2018-02-02 11:50:00,13.98,14.03,13.9,13.91,1370604.0,13.3699,13.4178,13.2934,13.303,1370604.0
2018-02-02 12:00:00,13.91,13.92,13.85,13.89,1396212.0,13.303,13.3126,13.2456,13.2839,1396212.0
2018-02-02 12:10:00,13.9,14.01,13.88,14.01,1336956.0,13.2934,13.3986,13.2743,13.3986,1336956.0
2018-02-02 12:20:00,13.99,14.09,13.97,14.09,1520316.0,13.3795,13.4751,13.3604,13.4751,1520316.0
2018-02-02 12:30:00,14.09,14.09,14.04,14.07,935652.0,13.4751,13.4751,13.4273,13.456,935652.0
2018-02-02 12:40:00,14.07,14.1,14.02,14.05,908544.0,13.456,13.4847,13.4082,13.4369,908544.0
2018-02-02 12:50:00,14.04,14.04,13.99,13.99,659604.0,13.4273,13.4273,13.3795,13.3795,659604.0
2018-02-02 13:00:00,13.98,14.0,13.95,13.95,947088.0,13.3699,13.3891,13.3413,13.3413,947088.0
2018-02-02 13:10:00,13.95,13.99,13.93,13.93,590784.0,13.3413,13.3795,13.3221,13.3221,590784.0
2018-02-02 13:20:00,13.94,13.94,13.81,13.9,1900428.0,13.3317,13.3317,13.2074,13.2934,1900428.0
2018-02-02 13:30:00,13.9,13.93,13.87,13.87,744660.0,13.2934,13.3221,13.2647,13.2647,744660.0
2018-02-02 13:40:00,13.87,13.87,13.82,13.82,766152.0,13.2647,13.2647,13.2169,13.2169,766152.0
2018-02-02 13:50:00,13.83,13.92,13.83,13.9,794952.0,13.2265,13.3126,13.2265,13.2934,794952.0
2018-02-02 14:00:00,13.9,13.91,13.81,13.84,878652.0,13.2934,13.303,13.2074,13.2361,878652.0
2018-02-02 14:10:00,13.84,13.85,13.74,13.77,2023704.0,13.2361,13.2456,13.1404,13.1691,2023704.0
2018-02-02 14:20:00,13.78,13.81,13.71,13.74,2471292.0,13.1787,13.2074,13.1117,13.1404,2471292.0
2018-02-02 14:30:00,13.73,13.88,13.73,13.8,2463372.0,13.1309,13.2743,13.1309,13.1978,2463372.0
2018-02-02 14:40:00,13.8,13.85,13.75,13.77,1327164.0,13.1978,13.2456,13.15,13.1691,1327164.0
2018-02-02 14:50:00,13.77,13.77,13.64,13.69,3219852.0,13.1691,13.1691,13.0448,13.0926,3219852.0
2018-02-02 15:00:00,13.69,13.71,13.55,13.55,2951640.0,13.0926,13.1117,12.9587,12.9587,2951640.0
2018-02-02 15:10:00,13.56,13.77,13.56,13.71,2862132.0,12.9683,13.1691,12.9683,13.1117,2862132.0
2018-02-02 15:20:00,13.71,13.77,13.67,13.67,1803108.0,13.1117,13.1691,13.0735,13.0735,1803108.0
2018-02-02 15:30:00,13.67,13.71,13.61,13.69,1606272.0,13.0735,13.1117,13.0161,13.0926,1606272.0
2018-02-02 15:40:00,13.68,13.68,13.56,13.56,1877640.0,13.083,13.083,12.9683,12.9683,1877640.0
2018-02-02 15:50:00,13.57,13.62,13.49,13.52,3789288.0,12.9778,13.0257,12.9013,12.93,3789288.0
2018-02-05 09:30:00,13.16,13.27,13.0,13.19,8446140.0,12.5857,12.6909,12.4327,12.6144,8446140.0
2018-02-05 09:40:00,13.19,13.27,13.15,13.27,1989864.0,12.6144,12.6909,12.5762,12.6909,1989864.0
2018-02-05 09:50:00,13.27,13.39,13.25,13.39,3485052.0,12.6909,12.8057,12.6718,12.8057,3485052.0
2018-02-05 10:00:00,13.39,13.52,13.31,13.51,2603856.0,12.8057,12.93,12.7292,12.9205,2603856.0
2018-02-05 10:10:00,13.51,13.67,13.51,13.66,3496068.0,12.9205,13.0735,12.9205,13.0639,3496068.0
2018-02-05 10:20:00,13.65,13.8,13.64,13.75,3512832.0,13.0543,13.1978,13.0448,13.15,3512832.0
2018-02-05 10:30:00,13.75,13.75,13.6,13.6,3274524.0,13.15,13.15,13.0065,13.0065,3274524.0
2018-02-05 10:40:00,13.61,13.77,13.61,13.7,2671920.0,13.0161,13.1691,13.0161,13.1022,2671920.0
2018-02-05 10:50:00,13.7,13.71,13.61,13.63,1661868.0,13.1022,13.1117,13.0161,13.0352,1661868.0
2018-02-05 11:00:00,13.63,13.71,13.62,13.63,1764108.0,13.0352,13.1117,13.0257,13.0352,1764108.0
2018-02-05 11:10:00,13.63,13.66,13.54,13.54,1312176.0,13.0352,13.0639,12.9491,12.9491,1312176.0
2018-02-05 11:20:00,13.54,13.58,13.49,13.53,1623360.0,12.9491,12.9874,12.9013,12.9396,1623360.0
2018-02-05 11:30:00,13.53,13.53,13.46,13.46,1063272.0,12.9396,12.9396,12.8726,12.8726,1063272.0
2018-02-05 11:40:00,13.46,13.47,13.38,13.38,1643940.0,12.8726,12.8822,12.7961,12.7961,1643940.0
2018-02-05 11:50:00,13.37,13.49,13.37,13.48,879960.0,12.7866,12.9013,12.7866,12.8918,879960.0
2018-02-05 12:00:00,13.48,13.49,13.34,13.34,952620.0,12.8918,12.9013,12.7579,12.7579,952620.0
2018-02-05 12:10:00,13.35,13.38,13.27,13.27,1790916.0,12.7674,12.7961,12.6909,12.6909,1790916.0
2018-02-05 12:20:00,13.28,13.36,13.23,13.32,1924428.0,12.7005,12.777,12.6527,12.7387,1924428.0
2018-02-05 12:30:00,13.33,13.4,13.3,13.31,1012512.0,12.7483,12.8153,12.7196,12.7292,1012512.0
2018-02-05 12:40:00,13.31,13.43,13.31,13.42,934584.0,12.7292,12.8439,12.7292,12.8344,934584.0
2018-02-05 12:50:00,13.41,13.46,13.35,13.35,1032108.0,12.8248,12.8726,12.7674,12.7674,1032108.0
2018-02-05 13:00:00,13.33,13.34,13.17,13.18,2200980.0,12.7483,12.7579,12.5953,12.6049,2200980.0
2018-02-05 13:10:00,13.17,13.23,13.09,13.1,2689548.0,12.5953,12.6527,12.5188,12.5283,2689548.0
2018-02-05 13:20:00,13.1,13.17,13.06,13.13,2023404.0,12.5283,12.5953,12.4901,12.557,2023404.0
2018-02-05 13:30:00,13.14,13.22,13.09,13.1,1865004.0,12.5666,12.6431,12.5188,12.5283,1865004.0
2018-02-05 13:40:00,13.09,13.19,13.09,13.17,1228500.0,12.5188,12.6144,12.5188,12.5953,1228500.0
2018-02-05 13:50:00,13.16,13.36,13.16,13.34,1852920.0,12.5857,12.777,12.5857,12.7579,1852920.0
2018-02-05 14:00:00,13.35,13.36,13.18,13.2,1407732.0,12.7674,12.777,12.6049,12.624,1407732.0
2018-02-05 14:10:00,13.18,13.24,13.08,13.11,1331556.0,12.6049,12.6622,12.5092,12.5379,1331556.0
2018-02-05 14:20:00,13.1,13.11,13.01,13.05,1082976.0,12.5283,12.5379,12.4423,12.4805,1082976.0
2018-02-05 14:30:00,13.04,13.04,12.94,12.99,2263356.0,12.471,12.471,12.3753,12.4231,2263356.0
2018-02-05 14:40:00,12.98,13.05,12.89,12.91,2557956.0,12.4136,12.4805,12.3275,12.3466,2557956.0
2018-02-05 14:50:00,12.9,12.9,12.65,12.72,3532860.0,12.3371,12.3371,12.098,12.1649,3532860.0
2018-02-05 15:00:00,12.71,12.77,12.13,12.17,5660376.0,12.1554,12.2128,11.6007,11.6389,5660376.0
2018-02-05 15:10:00,12.15,12.72,11.88,12.53,7882128.0,11.6198,12.1649,11.3616,11.9832,7882128.0
2018-02-05 15:20:00,12.53,12.79,12.4,12.75,3309096.0,11.9832,12.2319,11.8589,12.1936,3309096.0
2018-02-05 15:30:00,12.75,12.79,12.44,12.45,2729880.0,12.1936,12.2319,11.8972,11.9067,2729880.0
2018-02-05 15:40:00,12.44,12.54,12.14,12.14,2877840.0,11.8972,11.9928,11.6102,11.6102,2877840.0
2018-02-05 15:50:00,12.13,12.23,11.92,11.92,4436304.0,11.6007,11.6963,11.3998,11.3998,4436304.0
2018-02-06 09:30:00,11.4,12.05,11.25,12.02,10603212.0,10.9025,11.5242,10.7591,11.4955,10603212.0
2018-02-06 09:40:00,12.02,12.23,11.91,12.13,5230620.0,11.4955,11.6963,11.3903,11.6007,5230620.0
2018-02-06 09:50:00,12.13,12.51,12.06,12.21,7063836.0,11.6007,11.9641,11.5337,11.6772,7063836.0
2018-02-06 10:00:00,12.21,12.5,12.15,12.19,4004628.0,11.6772,11.9545,11.6198,11.6581,4004628.0
2018-02-06 10:10:00,12.19,12.35,11.79,11.95,5304864.0,11.6581,11.8111,11.2755,11.4285,5304864.0
2018-02-06 10:20:00,11.95,12.11,11.71,11.82,2927088.0,11.4285,11.5816,11.199,11.3042,2927088.0
2018-02-06 10:30:00,11.83,11.88,11.52,11.71,3123756.0,11.3138,11.3616,11.0173,11.199,3123756.0
2018-02-06 10:40:00,11.7,12.07,11.61,11.92,3010884.0,11.1894,11.5433,11.1034,11.3998,3010884.0
2018-02-06 10:50:00,11.97,12.11,11.84,11.93,1992288.0,11.4477,11.5816,11.3233,11.4094,1992288.0
2018-02-06 11:00:00,11.93,11.98,11.75,11.86,1691940.0,11.4094,11.4572,11.2373,11.3425,1691940.0
2018-02-06 11:10:00,11.86,11.95,11.74,11.92,1160436.0,11.3425,11.4285,11.2277,11.3998,1160436.0
2018-02-06 11:20:00,11.94,11.99,11.81,11.86,1211652.0,11.419,11.4668,11.2946,11.3425,1211652.0
2018-02-06 11:30:00,11.85,11.85,11.67,11.78,1360872.0,11.3329,11.3329,11.1608,11.266,1360872.0
2018-02-06 11:40:00,11.78,11.94,11.78,11.93,984480.0,11.266,11.419,11.266,11.4094,984480.0
2018-02-06 11:50:00,11.93,12.07,11.91,11.94,2194224.0,11.4094,11.5433,11.3903,11.419,2194224.0
2018-02-06 12:00:00,11.95,12.15,11.95,12.12,1461768.0,11.4285,11.6198,11.4285,11.5911,1461768.0
2018-02-06 12:10:00,12.1,12.24,12.03,12.12,1823472.0,11.572,11.7059,11.505,11.5911,1823472.0
2018-02-06 12:20:00,12.11,12.31,12.04,12.3,1451376.0,11.5816,11.7728,11.5146,11.7633,1451376.0
2018-02-06 12:30:00,12.29,12.47,12.23,12.46,2521548.0,11.7537,11.9258,11.6963,11.9163,2521548.0
2018-02-06 12:40:00,12.46,12.46,12.25,12.26,1703076.0,11.9163,11.9163,11.7154,11.725,1703076.0
2018-02-06 12:50:00,12.27,12.32,12.17,12.3,1135692.0,11.7346,11.7824,11.6389,11.7633,1135692.0
2018-02-06 13:00:00,12.29,12.29,12.06,12.08,1065516.0,11.7537,11.7537,11.5337,11.5529,1065516.0
2018-02-06 13:10:00,12.06,12.32,12.04,12.31,935988.0,11.5337,11.7824,11.5146,11.7728,935988.0
2018-02-06 13:20:00,12.29,12.36,12.22,12.35,1248312.0,11.7537,11.8206,11.6868,11.8111,1248312.0
2018-02-06 13:30:00,12.33,12.34,12.12,12.22,1174212.0,11.792,11.8015,11.5911,11.6868,1174212.0
2018-02-06 13:40:00,12.22,12.23,12.06,12.1,910944.0,11.6868,11.6963,11.5337,11.572,910944.0
2018-02-06 13:50:00,12.09,12.11,11.94,11.98,1218456.0,11.5624,11.5816,11.419,11.4572,1218456.0
2018-02-06 14:00:00,11.98,12.05,11.92,11.93,775476.0,11.4572,11.5242,11.3998,11.4094,775476.0
2018-02-06 14:10:00,11.94,12.12,11.91,11.91,1450164.0,11.419,11.5911,11.3903,11.3903,1450164.0
2018-02-06 14:20:00,11.92,11.99,11.86,11.96,1335732.0,11.3998,11.4668,11.3425,11.4381,1335732.0
2018-02-06 14:30:00,11.96,12.18,11.9,12.12,1748172.0,11.4381,11.6485,11.3807,11.5911,1748172.0
2018-02-06 14:40:00,12.13,12.35,12.11,12.34,1805436.0,11.6007,11.8111,11.5816,11.8015,1805436.0
2018-02-06 14:50:00,12.35,12.55,12.26,12.51,3036840.0,11.8111,12.0024,11.725,11.9641,3036840.0
2018-02-06 15:00:00,12.52,12.77,12.49,12.77,4367604.0,11.9737,12.2128,11.945,12.2128,4367604.0
2018-02-06 15:10:00,12.77,12.77,12.55,12.58,3133104.0,12.2128,12.2128,12.0024,12.031,3133104.0
2018-02-06 15:20:00,12.59,12.71,12.5,12.7,3048312.0,12.0406,12.1554,11.9545,12.1458,3048312.0
2018-02-06 15:30:00,12.71,12.89,12.56,12.89,3633264.0,12.1554,12.3275,12.0119,12.3275,3633264.0
2018-02-06 15:40:00,12.89,12.92,12.69,12.7,3468348.0,12.3275,12.3562,12.1362,12.1458,3468348.0
2018-02-06 15:50:00,12.69,12.87,12.63,12.87,3962940.0,12.1362,12.3084,12.0789,12.3084,3962940.0
2018-02-07 09:30:00,12.76,12.82,12.62,12.75,5097420.0,12.2032,12.2606,12.0693,12.1936,5097420.0
2018-02-07 09:40:00,12.76,12.88,12.63,12.65,5086536.0,12.2032,12.3179,12.0789,12.098,5086536.0
2018-02-07 09:50:00,12.66,12.87,12.65,12.85,2210904.0,12.1076,12.3084,12.098,12.2893,2210904.0
2018-02-07 10:00:00,12.83,12.99,12.78,12.96,2972712.0,12.2701,12.4231,12.2223,12.3945,2972712.0
2018-02-07 10:10:00,12.96,13.0,12.91,12.94,2866896.0,12.3945,12.4327,12.3466,12.3753,2866896.0
2018-02-07 10:20:00,12.95,12.95,12.83,12.83,2109180.0,12.3849,12.3849,12.2701,12.2701,2109180.0
2018-02-07 10:30:00,12.85,12.88,12.78,12.88,1676328.0,12.2893,12.3179,12.2223,12.3179,1676328.0
2018-02-07 10:40:00,12.87,12.96,12.82,12.96,1552632.0,12.3084,12.3945,12.2606,12.3945,1552632.0
2018-02-07 10:50:00,12.96,13.03,12.94,13.0,2186112.0,12.3945,12.4614,12.3753,12.4327,2186112.0
2018-02-07 11:00:00,13.01,13.13,13.0,13.12,2331648.0,12.4423,12.557,12.4327,12.5475,2331648.0
2018-02-07 11:10:00,13.13,13.17,13.06,13.07,1983624.0,12.557,12.5953,12.4901,12.4997,1983624.0
2018-02-07 11:20:00,13.06,13.12,13.04,13.06,1298040.0,12.4901,12.5475,12.471,12.4901,1298040.0
2018-02-07 11:30:00,13.05,13.05,12.97,12.99,1421676.0,12.4805,12.4805,12.404,12.4231,1421676.0
2018-02-07 11:40:00,13.0,13.08,12.97,13.02,1215120.0,12.4327,12.5092,12.404,12.4518,1215120.0
2018-02-07 11:50:00,13.02,13.07,12.93,13.02,1641000.0,12.4518,12.4997,12.3658,12.4518,1641000.0
2018-02-07 12:00:00,13.02,13.03,12.95,12.97,830124.0,12.4518,12.4614,12.3849,12.404,830124.0
2018-02-07 12:10:00,12.98,13.01,12.91,12.94,995844.0,12.4136,12.4423,12.3466,12.3753,995844.0
2018-02-07 12:20:00,12.94,12.95,12.9,12.94,749568.0,12.3753,12.3849,12.3371,12.3753,749568.0
2018-02-07 12:30:00,12.95,12.96,12.78,12.8,1912812.0,12.3849,12.3945,12.2223,12.2414,1912812.0
2018-02-07 12:40:00,12.8,12.87,12.67,12.69,1860864.0,12.2414,12.3084,12.1171,12.1362,1860864.0
2018-02-07 12:50:00,12.68,12.78,12.67,12.7,1082976.0,12.1267,12.2223,12.1171,12.1458,1082976.0
2018-02-07 13:00:00,12.72,12.78,12.54,12.6,3149016.0,12.1649,12.2223,11.9928,12.0502,3149016.0
2018-02-07 13:10:00,12.61,12.65,12.4,12.65,3106200.0,12.0597,12.098,11.8589,12.098,3106200.0
2018-02-07 13:20:00,12.65,12.65,12.46,12.59,2136132.0,12.098,12.098,11.9163,12.0406,2136132.0
2018-02-07 13:30:00,12.59,12.79,12.56,12.72,2230236.0,12.0406,12.2319,12.0119,12.1649,2230236.0
2018-02-07 13:40:00,12.72,12.79,12.68,12.68,1424784.0,12.1649,12.2319,12.1267,12.1267,1424784.0
2018-02-07 13:50:00,12.69,12.74,12.63,12.73,1208400.0,12.1362,12.1841,12.0789,12.1745,1208400.0
2018-02-07 14:00:00,12.72,12.72,12.56,12.57,1552884.0,12.1649,12.1649,12.0119,12.0215,1552884.0
2018-02-07 14:10:00,12.59,12.71,12.59,12.7,972480.0,12.0406,12.1554,12.0406,12.1458,972480.0
2018-02-07 14:20:00,12.71,12.77,12.67,12.77,1214184.0,12.1554,12.2128,12.1171,12.2128,1214184.0
2018-02-07 14:30:00,12.77,12.78,12.67,12.67,1140828.0,12.2128,12.2223,12.1171,12.1171,1140828.0
2018-02-07 14:40:00,12.67,12.68,12.48,12.52,1387116.0,12.1171,12.1267,11.9354,11.9737,1387116.0
2018-02-07 14:50:00,12.51,12.55,12.39,12.54,1855128.0,11.9641,12.0024,11.8493,11.9928,1855128.0
2018-02-07 15:00:00,12.53,12.65,12.51,12.6,1875432.0,11.9832,12.098,11.9641,12.0502,1875432.0
2018-02-07 15:10:00,12.6,12.73,12.59,12.67,1803540.0,12.0502,12.1745,12.0406,12.1171,1803540.0
2018-02-07 15:20:00,12.65,12.76,12.61,12.73,2329476.0,12.098,12.2032,12.0597,12.1745,2329476.0
2018-02-07 15:30:00,12.73,12.8,12.65,12.76,1722528.0,12.1745,12.2414,12.098,12.2032,1722528.0
2018-02-07 15:40:00,12.76,12.8,12.59,12.63,1503648.0,12.2032,12.2414,12.0406,12.0789,1503648.0
2018-02-07 15:50:00,12.62,12.63,12.37,12.37,2360544.0,12.0693,12.0789,11.8302,11.8302,2360544.0
2018-02-08 09:30:00,12.49,12.51,12.37,12.45,2288304.0,11.945,11.9641,11.8302,11.9067,2288304.0
2018-02-08 09:40:00,12.44,12.46,12.19,12.27,3363996.0,11.8972,11.9163,11.6581,11.7346,3363996.0
2018-02-08 09:50:00,12.26,12.43,12.19,12.3,2799396.0,11.725,11.8876,11.6581,11.7633,2799396.0
2018-02-08 10:00:00,12.3,12.39,12.21,12.38,2398764.0,11.7633,11.8493,11.6772,11.8398,2398764.0
2018-02-08 10:10:00,12.37,12.4,12.29,12.32,1559604.0,11.8302,11.8589,11.7537,11.7824,1559604.0
2018-02-08 10:20:00,12.3,12.33,12.16,12.19,2229588.0,11.7633,11.792,11.6294,11.6581,2229588.0
2018-02-08 10:30:00,12.17,12.22,12.07,12.14,2353764.0,11.6389,11.6868,11.5433,11.6102,2353764.0
2018-02-08 10:40:00,12.15,12.2,12.0,12.02,1997280.0,11.6198,11.6676,11.4764,11.4955,1997280.0
2018-02-08 10:50:00,12.01,12.02,11.77,11.9,3751404.0,11.4859,11.4955,11.2564,11.3807,3751404.0
2018-02-08 11:00:00,11.89,12.04,11.86,11.94,2084928.0,11.3712,11.5146,11.3425,11.419,2084928.0
2018-02-08 11:10:00,11.94,11.98,11.74,11.79,2097672.0,11.419,11.4572,11.2277,11.2755,2097672.0
2018-02-08 11:20:00,11.79,11.81,11.68,11.74,2300748.0,11.2755,11.2946,11.1703,11.2277,2300748.0
2018-02-08 11:30:00,11.74,11.93,11.69,11.88,2295456.0,11.2277,11.4094,11.1799,11.3616,2295456.0
2018-02-08 11:40:00,11.89,11.9,11.77,11.81,1211292.0,11.3712,11.3807,11.2564,11.2946,1211292.0
2018-02-08 11:50:00,11.82,12.0,11.82,11.9,2021004.0,11.3042,11.4764,11.3042,11.3807,2021004.0
2018-02-08 12:00:00,11.9,11.97,11.85,11.85,964560.0,11.3807,11.4477,11.3329,11.3329,964560.0
2018-02-08 12:10:00,11.83,11.86,11.73,11.74,1111488.0,11.3138,11.3425,11.2181,11.2277,1111488.0
2018-02-08 12:20:00,11.74,11.74,11.56,11.66,3754188.0,11.2277,11.2277,11.0556,11.1512,3754188.0
2018-02-08 12:30:00,11.65,11.72,11.57,11.64,2633112.0,11.1416,11.2086,11.0651,11.1321,2633112.0
2018-02-08 12:40:00,11.65,11.78,11.47,11.53,2702316.0,11.1416,11.266,10.9695,11.0269,2702316.0
2018-02-08 12:50:00,11.53,11.53,11.29,11.46,3663708.0,11.0269,11.0269,10.7973,10.9599,3663708.0
2018-02-08 13:00:00,11.46,11.62,11.38,11.56,2930628.0,10.9599,11.1129,10.8834,11.0556,2930628.0
2018-02-08 13:10:00,11.55,11.7,11.5,11.67,1853592.0,11.046,11.1894,10.9982,11.1608,1853592.0
2018-02-08 13:20:00,11.67,11.73,11.49,11.51,1307652.0,11.1608,11.2181,10.9886,11.0077,1307652.0
2018-02-08 13:30:00,11.49,11.73,11.48,11.73,1115616.0,10.9886,11.2181,10.979,11.2181,1115616.0
2018-02-08 13:40:00,11.73,11.89,11.68,11.79,3100812.0,11.2181,11.3712,11.1703,11.2755,3100812.0
2018-02-08 13:50:00,11.78,11.88,11.72,11.8,1804500.0,11.266,11.3616,11.2086,11.2851,1804500.0
2018-02-08 14:00:00,11.8,11.81,11.63,11.74,2056044.0,11.2851,11.2946,11.1225,11.2277,2056044.0
2018-02-08 14:10:00,11.75,11.86,11.7,11.78,1774884.0,11.2373,11.3425,11.1894,11.266,1774884.0
2018-02-08 14:20:00,11.79,11.82,11.57,11.61,1199664.0,11.2755,11.3042,11.0651,11.1034,1199664.0
2018-02-08 14:30:00,11.6,11.63,11.47,11.63,2687868.0,11.0938,11.1225,10.9695,11.1225,2687868.0
2018-02-08 14:40:00,11.62,11.63,11.49,11.56,1655088.0,11.1129,11.1225,10.9886,11.0556,1655088.0
2018-02-08 14:50:00,11.58,11.58,11.38,11.47,2567172.0,11.0747,11.0747,10.8834,10.9695,2567172.0
2018-02-08 15:00:00,11.48,11.62,11.42,11.45,2456568.0,10.979,11.1129,10.9217,10.9504,2456568.0
2018-02-08 15:10:00,11.42,11.49,11.38,11.41,1858596.0,10.9217,10.9886,10.8834,10.9121,1858596.0
2018-02-08 15:20:00,11.41,11.57,11.34,11.44,2084928.0,10.9121,11.0651,10.8452,10.9408,2084928.0
2018-02-08 15:30:00,11.43,11.49,11.22,11.23,3026664.0,10.9312,10.9886,10.7304,10.74,3026664.0
2018-02-08 15:40:00,11.23,11.34,11.13,11.2,5256660.0,10.74,10.8452,10.6443,10.7113,5256660.0
2018-02-08 15:50:00,11.2,11.2,10.83,10.83,7247256.0,10.7113,10.7113,10.3574,10.3574,7247256.0
2018-02-09 09:30:00,11.27,11.42,11.11,11.12,6363744.0,10.7782,10.9217,10.6252,10.6348,6363744.0
2018-02-09 09:40:00,11.13,11.37,11.06,11.27,5075796.0,10.6443,10.8738,10.5774,10.7782,5075796.0
2018-02-09 09:50:00,11.26,11.44,11.19,11.32,3909264.0,10.7686,10.9408,10.7017,10.826,3909264.0
2018-02-09 10:00:00,11.32,11.41,11.12,11.19,3053820.0,10.826,10.9121,10.6348,10.7017,3053820.0
2018-02-09 10:10:00,11.19,11.22,11.06,11.22,3369516.0,10.7017,10.7304,10.5774,10.7304,3369516.0
2018-02-09 10:20:00,11.22,11.33,11.17,11.22,2786460.0,10.7304,10.8356,10.6826,10.7304,2786460.0
2018-02-09 10:30:00,11.22,11.29,11.1,11.1,2204952.0,10.7304,10.7973,10.6156,10.6156,2204952.0
2018-02-09 10:40:00,11.1,11.1,10.72,10.8,5182272.0,10.6156,10.6156,10.2522,10.3287,5182272.0
2018-02-09 10:50:00,10.8,11.09,10.76,10.96,4801488.0,10.3287,10.6061,10.2905,10.4817,4801488.0
2018-02-09 11:00:00,10.96,11.16,10.92,11.03,3590328.0,10.4817,10.673,10.4435,10.5487,3590328.0
2018-02-09 11:10:00,11.03,11.1,10.82,10.92,2370900.0,10.5487,10.6156,10.3478,10.4435,2370900.0
2018-02-09 11:20:00,10.92,10.98,10.81,10.89,1959108.0,10.4435,10.5009,10.3383,10.4148,1959108.0
2018-02-09 11:30:00,10.89,11.04,10.86,10.97,1825896.0,10.4148,10.5582,10.3861,10.4913,1825896.0
2018-02-09 11:40:00,10.97,10.98,10.8,10.8,1456176.0,10.4913,10.5009,10.3287,10.3287,1456176.0
2018-02-09 11:50:00,10.8,10.85,10.69,10.7,2070132.0,10.3287,10.3765,10.2235,10.2331,2070132.0
2018-02-09 12:00:00,10.71,10.75,10.48,10.49,4286556.0,10.2426,10.2809,10.0227,10.0322,4286556.0
2018-02-09 12:10:00,10.49,10.63,10.42,10.51,4472496.0,10.0322,10.1661,9.9653,10.0514,4472496.0
2018-02-09 12:20:00,10.5,10.67,10.37,10.37,4184364.0,10.0418,10.2044,9.9175,9.9175,4184364.0
2018-02-09 12:30:00,10.37,10.52,10.33,10.34,3827364.0,9.9175,10.0609,9.8792,9.8888,3827364.0
2018-02-09 12:40:00,10.33,10.36,10.14,10.15,4218384.0,9.8792,9.9079,9.6975,9.7071,4218384.0
2018-02-09 12:50:00,10.14,10.59,10.13,10.58,4723332.0,9.6975,10.1279,9.688,10.1183,4723332.0
2018-02-09 13:00:00,10.58,10.59,10.32,10.32,2824272.0,10.1183,10.1279,9.8697,9.8697,2824272.0
2018-02-09 13:10:00,10.31,10.44,10.23,10.44,3718224.0,9.8601,9.9844,9.7836,9.9844,3718224.0
2018-02-09 13:20:00,10.44,10.46,10.18,10.25,3014952.0,9.9844,10.0036,9.7358,9.8027,3014952.0
2018-02-09 13:30:00,10.24,10.33,10.1,10.13,3363372.0,9.7932,9.8792,9.6593,9.688,3363372.0
2018-02-09 13:40:00,10.13,10.42,10.13,10.41,4730136.0,9.688,9.9653,9.688,9.9557,4730136.0
2018-02-09 13:50:00,10.42,10.68,10.38,10.53,4982520.0,9.9653,10.214,9.927,10.0705,4982520.0
2018-02-09 14:00:00,10.52,10.92,10.52,10.87,5070756.0,10.0609,10.4435,10.0609,10.3957,5070756.0
2018-02-09 14:10:00,10.87,11.1,10.81,11.07,5216880.0,10.3957,10.6156,10.3383,10.5869,5216880.0
2018-02-09 14:20:00,11.08,11.29,10.94,10.95,5229204.0,10.5965,10.7973,10.4626,10.4722,5229204.0
2018-02-09 14:30:00,10.95,11.02,10.81,10.99,3742500.0,10.4722,10.5391,10.3383,10.5104,3742500.0
2018-02-09 14:40:00,10.99,11.09,10.91,11.01,2818572.0,10.5104,10.6061,10.4339,10.5296,2818572.0
2018-02-09 14:50:00,11.01,11.16,10.98,10.99,1988616.0,10.5296,10.673,10.5009,10.5104,1988616.0
2018-02-09 15:00:00,10.97,10.97,10.7,10.79,2372076.0,10.4913,10.4913,10.2331,10.3192,2372076.0
2018-02-09 15:10:00,10.78,11.01,10.72,11.0,2486004.0,10.3096,10.5296,10.2522,10.52,2486004.0
2018-02-09 15:20:00,11.01,11.14,10.96,11.08,2377296.0,10.5296,10.6539,10.4817,10.5965,2377296.0
2018-02-09 15:30:00,11.07,11.25,11.06,11.17,3326364.0,10.5869,10.7591,10.5774,10.6826,3326364.0
2018-02-09 15:40:00,11.19,11.52,11.18,11.44,5533692.0,10.7017,11.0173,10.6921,10.9408,5533692.0
2018-02-09 15:50:00,11.47,11.6,11.26,11.36,5439048.0,10.9695,11.0938,10.7686,10.8643,5439048.0
2018-02-12 09:30:00,11.73,11.86,11.69,11.81,7245480.0,11.2181,11.3425,11.1799,11.2946,7245480.0
2018-02-12 09:40:00,11.8,11.92,11.78,11.82,4593912.0,11.2851,11.3998,11.266,11.3042,4593912.0
2018-02-12 09:50:00,11.82,11.83,11.68,11.71,3286092.0,11.3042,11.3138,11.1703,11.199,3286092.0
2018-02-12 10:00:00,11.71,11.88,11.69,11.74,2713104.0,11.199,11.3616,11.1799,11.2277,2713104.0
2018-02-12 10:10:00,11.74,11.77,11.56,11.58,3871548.0,11.2277,11.2564,11.0556,11.0747,3871548.0
2018-02-12 10:20:00,11.58,11.63,11.44,11.56,3845844.0,11.0747,11.1225,10.9408,11.0556,3845844.0
2018-02-12 10:30:00,11.56,11.73,11.48,11.64,3079392.0,11.0556,11.2181,10.979,11.1321,3079392.0
2018-02-12 10:40:00,11.64,11.69,11.55,11.69,1657116.0,11.1321,11.1799,11.046,11.1799,1657116.0
2018-02-12 10:50:00,11.68,11.71,11.58,11.7,1484388.0,11.1703,11.199,11.0747,11.1894,1484388.0
2018-02-12 11:00:00,11.71,11.78,11.64,11.7,1688880.0,11.199,11.266,11.1321,11.1894,1688880.0
2018-02-12 11:10:00,11.7,11.81,11.64,11.8,1914432.0,11.1894,11.2946,11.1321,11.2851,1914432.0
2018-02-12 11:20:00,11.81,11.84,11.75,11.78,1574232.0,11.2946,11.3233,11.2373,11.266,1574232.0
2018-02-12 11:30:00,11.78,11.87,11.74,11.87,1709124.0,11.266,11.352,11.2277,11.352,1709124.0
2018-02-12 11:40:00,11.88,11.91,11.85,11.87,1846848.0,11.3616,11.3903,11.3329,11.352,1846848.0
2018-02-12 11:50:00,11.87,11.98,11.8,11.98,2538816.0,11.352,11.4572,11.2851,11.4572,2538816.0
2018-02-12 12:00:00,11.98,11.98,11.91,11.96,2033976.0,11.4572,11.4572,11.3903,11.4381,2033976.0
2018-02-12 12:10:00,11.96,12.04,11.94,12.0,1574460.0,11.4381,11.5146,11.419,11.4764,1574460.0
2018-02-12 12:20:00,12.01,12.01,11.95,11.98,1457568.0,11.4859,11.4859,11.4285,11.4572,1457568.0
2018-02-12 12:30:00,11.97,11.98,11.93,11.96,1284108.0,11.4477,11.4572,11.4094,11.4381,1284108.0
2018-02-12 12:40:00,11.97,11.97,11.88,11.88,1069812.0,11.4477,11.4477,11.3616,11.3616,1069812.0
2018-02-12 12:50:00,11.88,11.98,11.88,11.91,1227660.0,11.3616,11.4572,11.3616,11.3903,1227660.0
2018-02-12 13:00:00,11.94,11.95,11.84,11.86,1450884.0,11.419,11.4285,11.3233,11.3425,1450884.0
2018-02-12 13:10:00,11.87,11.9,11.84,11.85,663828.0,11.352,11.3807,11.3233,11.3329,663828.0
2018-02-12 13:20:00,11.85,11.92,11.82,11.91,842856.0,11.3329,11.3998,11.3042,11.3903,842856.0
2018-02-12 13:30:00,11.92,11.94,11.89,11.92,790872.0,11.3998,11.419,11.3712,11.3998,790872.0
2018-02-12 13:40:00,11.92,11.96,11.9,11.94,570024.0,11.3998,11.4381,11.3807,11.419,570024.0
2018-02-12 13:50:00,11.95,12.08,11.95,12.05,2556180.0,11.4285,11.5529,11.4285,11.5242,2556180.0
2018-02-12 14:00:00,12.06,12.07,11.97,11.99,1539396.0,11.5337,11.5433,11.4477,11.4668,1539396.0
2018-02-12 14:10:00,11.99,12.02,11.95,11.96,905940.0,11.4668,11.4955,11.4285,11.4381,905940.0
2018-02-12 14:20:00,11.97,12.08,11.96,12.07,1172268.0,11.4477,11.5529,11.4381,11.5433,1172268.0
2018-02-12 14:30:00,12.07,12.12,12.05,12.09,1921380.0,11.5433,11.5911,11.5242,11.5624,1921380.0
2018-02-12 14:40:00,12.09,12.13,12.02,12.03,1579908.0,11.5624,11.6007,11.4955,11.505,1579908.0
2018-02-12 14:50:00,12.03,12.07,11.98,12.05,1459812.0,11.505,11.5433,11.4572,11.5242,1459812.0
2018-02-12 15:00:00,12.05,12.1,12.03,12.08,875388.0,11.5242,11.572,11.505,11.5529,875388.0
2018-02-12 15:10:00,12.08,12.17,12.06,12.14,1766964.0,11.5529,11.6389,11.5337,11.6102,1766964.0
2018-02-12 15:20:00,12.14,12.2,12.11,12.13,2210772.0,11.6102,11.6676,11.5816,11.6007,2210772.0
2018-02-12 15:30:00,12.13,12.16,12.0,12.05,1361136.0,11.6007,11.6294,11.4764,11.5242,1361136.0
2018-02-12 15:40:00,12.05,12.1,11.88,11.94,2034000.0,11.5242,11.572,11.3616,11.419,2034000.0
2018-02-12 15:50:00,11.93,12.04,11.92,11.97,2662776.0,11.4094,11.5146,11.3998,11.4477,2662776.0
2018-02-13 09:30:00,11.77,11.92,11.7,11.87,3910296.0,11.2564,11.3998,11.1894,11.352,3910296.0
2018-02-13 09:40:00,11.86,11.91,11.78,11.79,2166660.0,11.3425,11.3903,11.266,11.2755,2166660.0
2018-02-13 09:50:00,11.78,11.89,11.78,11.84,1088076.0,11.266,11.3712,11.266,11.3233,1088076.0
2018-02-13 10:00:00,11.85,11.96,11.85,11.88,2329344.0,11.3329,11.4381,11.3329,11.3616,2329344.0
2018-02-13 10:10:00,11.9,11.95,11.88,11.95,1662564.0,11.3807,11.4285,11.3616,11.4285,1662564.0
2018-02-13 10:20:00,11.95,12.04,11.94,11.96,3461940.0,11.4285,11.5146,11.419,11.4381,3461940.0
2018-02-13 10:30:00,11.97,11.99,11.89,11.97,2325336.0,11.4477,11.4668,11.3712,11.4477,2325336.0
2018-02-13 10:40:00,11.97,12.05,11.95,12.05,1979628.0,11.4477,11.5242,11.4285,11.5242,1979628.0
2018-02-13 10:50:00,12.05,12.06,11.99,12.0,996552.0,11.5242,11.5337,11.4668,11.4764,996552.0
2018-02-13 11:00:00,12.0,12.01,11.89,11.94,2256336.0,11.4764,11.4859,11.3712,11.419,2256336.0
2018-02-13 11:10:00,11.95,12.0,11.93,11.99,705840.0,11.4285,11.4764,11.4094,11.4668,705840.0
2018-02-13 11:20:00,11.99,12.01,11.92,11.93,966192.0,11.4668,11.4859,11.3998,11.4094,966192.0
2018-02-13 11:30:00,11.92,11.97,11.86,11.9,1015500.0,11.3998,11.4477,11.3425,11.3807,1015500.0
2018-02-13 11:40:00,11.9,11.96,11.87,11.95,704184.0,11.3807,11.4381,11.352,11.4285,704184.0
2018-02-13 11:50:00,11.96,11.99,11.94,11.97,661440.0,11.4381,11.4668,11.419,11.4477,661440.0
2018-02-13 12:00:00,11.96,12.0,11.94,11.96,485484.0,11.4381,11.4764,11.419,11.4381,485484.0
2018-02-13 12:10:00,11.97,12.01,11.95,11.96,680928.0,11.4477,11.4859,11.4285,11.4381,680928.0
2018-02-13 12:20:00,11.97,11.97,11.91,11.92,448272.0,11.4477,11.4477,11.3903,11.3998,448272.0
2018-02-13 12:30:00,11.92,11.93,11.86,11.89,1005924.0,11.3998,11.4094,11.3425,11.3712,1005924.0
2018-02-13 12:40:00,11.88,11.95,11.88,11.95,1197600.0,11.3616,11.4285,11.3616,11.4285,1197600.0
2018-02-13 12:50:00,11.95,11.95,11.89,11.89,485160.0,11.4285,11.4285,11.3712,11.3712,485160.0
2018-02-13 13:00:00,11.9,11.94,11.89,11.94,412428.0,11.3807,11.419,11.3712,11.419,412428.0
2018-02-13 13:10:00,11.93,12.03,11.92,12.02,1284264.0,11.4094,11.505,11.3998,11.4955,1284264.0
2018-02-13 13:20:00,12.03,12.13,12.02,12.07,2423784.0,11.505,11.6007,11.4955,11.5433,2423784.0
2018-02-13 13:30:00,12.06,12.14,12.05,12.14,901176.0,11.5337,11.6102,11.5242,11.6102,901176.0
2018-02-13 13:40:00,12.14,12.14,12.08,12.1,951636.0,11.6102,11.6102,11.5529,11.572,951636.0
2018-02-13 13:50:00,12.1,12.15,12.08,12.11,778068.0,11.572,11.6198,11.5529,11.5816,778068.0
2018-02-13 14:00:00,12.1,12.15,12.09,12.15,863244.0,11.572,11.6198,11.5624,11.6198,863244.0
2018-02-13 14:10:00,12.15,12.2,12.15,12.16,1823052.0,11.6198,11.6676,11.6198,11.6294,1823052.0
2018-02-13 14:20:00,12.16,12.18,12.13,12.14,879516.0,11.6294,11.6485,11.6007,11.6102,879516.0
2018-02-13 14:30:00,12.14,12.14,12.08,12.1,779880.0,11.6102,11.6102,11.5529,11.572,779880.0
2018-02-13 14:40:00,12.09,12.13,12.08,12.12,579756.0,11.5624,11.6007,11.5529,11.5911,579756.0
2018-02-13 14:50:00,12.12,12.18,12.11,12.17,971172.0,11.5911,11.6485,11.5816,11.6389,971172.0
2018-02-13 15:00:00,12.17,12.17,12.08,12.13,698676.0,11.6389,11.6389,11.5529,11.6007,698676.0
2018-02-13 15:10:00,12.12,12.19,12.09,12.17,698388.0,11.5911,11.6581,11.5624,11.6389,698388.0
2018-02-13 15:20:00,12.18,12.2,12.15,12.16,1021968.0,11.6485,11.6676,11.6198,11.6294,1021968.0
2018-02-13 15:30:00,12.17,12.21,12.15,12.2,1010844.0,11.6389,11.6772,11.6198,11.6676,1010844.0
2018-02-13 15:40:00,12.21,12.22,12.11,12.15,1168116.0,11.6772,11.6868,11.5816,11.6198,1168116.0
2018-02-13 15:50:00,12.16,12.19,12.12,12.13,1273368.0,11.6294,11.6581,11.5911,11.6007,1273368.0
2018-02-14 09:30:00,11.95,12.1,11.93,12.06,4922712.0,11.4285,11.572,11.4094,11.5337,4922712.0
2018-02-14 09:40:00,12.06,12.18,12.03,12.13,3077136.0,11.5337,11.6485,11.505,11.6007,3077136.0
2018-02-14 09:50:00,12.14,12.24,12.07,12.1,3281376.0,11.6102,11.7059,11.5433,11.572,3281376.0
2018-02-14 10:00:00,12.1,12.31,12.07,12.3,2944596.0,11.572,11.7728,11.5433,11.7633,2944596.0
2018-02-14 10:10:00,12.29,12.4,12.28,12.38,3670068.0,11.7537,11.8589,11.7441,11.8398,3670068.0
2018-02-14 10:20:00,12.38,12.48,12.37,12.43,3106908.0,11.8398,11.9354,11.8302,11.8876,3106908.0
2018-02-14 10:30:00,12.44,12.52,12.33,12.52,4374384.0,11.8972,11.9737,11.792,11.9737,4374384.0
2018-02-14 10:40:00,12.52,12.53,12.39,12.43,2051196.0,11.9737,11.9832,11.8493,11.8876,2051196.0
2018-02-14 10:50:00,12.43,12.47,12.38,12.44,1509804.0,11.8876,11.9258,11.8398,11.8972,1509804.0
2018-02-14 11:00:00,12.45,12.48,12.39,12.41,1162752.0,11.9067,11.9354,11.8493,11.8685,1162752.0
2018-02-14 11:10:00,12.42,12.49,12.4,12.49,1146948.0,11.878,11.945,11.8589,11.945,1146948.0
2018-02-14 11:20:00,12.48,12.53,12.41,12.49,1711332.0,11.9354,11.9832,11.8685,11.945,1711332.0
2018-02-14 11:30:00,12.52,12.57,12.44,12.56,2068476.0,11.9737,12.0215,11.8972,12.0119,2068476.0
2018-02-14 11:40:00,12.56,12.6,12.47,12.47,3359544.0,12.0119,12.0502,11.9258,11.9258,3359544.0
2018-02-14 11:50:00,12.47,12.48,12.43,12.44,1178784.0,11.9258,11.9354,11.8876,11.8972,1178784.0
2018-02-14 12:00:00,12.45,12.5,12.44,12.48,639912.0,11.9067,11.9545,11.8972,11.9354,639912.0
2018-02-14 12:10:00,12.48,12.5,12.4,12.41,1054524.0,11.9354,11.9545,11.8589,11.8685,1054524.0
2018-02-14 12:20:00,12.4,12.51,12.37,12.5,1538664.0,11.8589,11.9641,11.8302,11.9545,1538664.0
2018-02-14 12:30:00,12.49,12.59,12.48,12.58,1673580.0,11.945,12.0406,11.9354,12.031,1673580.0
2018-02-14 12:40:00,12.59,12.59,12.53,12.53,659064.0,12.0406,12.0406,11.9832,11.9832,659064.0
2018-02-14 12:50:00,12.53,12.64,12.51,12.62,1458372.0,11.9832,12.0884,11.9641,12.0693,1458372.0
2018-02-14 13:00:00,12.62,12.69,12.61,12.66,1642092.0,12.0693,12.1362,12.0597,12.1076,1642092.0
2018-02-14 13:10:00,12.66,12.71,12.64,12.65,846552.0,12.1076,12.1554,12.0884,12.098,846552.0
2018-02-14 13:20:00,12.65,12.73,12.65,12.65,1604352.0,12.098,12.1745,12.098,12.098,1604352.0
2018-02-14 13:30:00,12.66,12.71,12.64,12.71,1007496.0,12.1076,12.1554,12.0884,12.1554,1007496.0
2018-02-14 13:40:00,12.71,12.74,12.68,12.71,1315452.0,12.1554,12.1841,12.1267,12.1554,1315452.0
2018-02-14 13:50:00,12.71,12.72,12.67,12.69,835692.0,12.1554,12.1649,12.1171,12.1362,835692.0
2018-02-14 14:00:00,12.7,12.78,12.7,12.74,1796172.0,12.1458,12.2223,12.1458,12.1841,1796172.0
2018-02-14 14:10:00,12.75,12.78,12.73,12.77,1004376.0,12.1936,12.2223,12.1745,12.2128,1004376.0
2018-02-14 14:20:00,12.77,12.78,12.7,12.7,2420172.0,12.2128,12.2223,12.1458,12.1458,2420172.0
2018-02-14 14:30:00,12.7,12.75,12.69,12.75,960552.0,12.1458,12.1936,12.1362,12.1936,960552.0
2018-02-14 14:40:00,12.75,12.77,12.7,12.73,745956.0,12.1936,12.2128,12.1458,12.1745,745956.0
2018-02-14 14:50:00,12.74,12.76,12.72,12.75,638052.0,12.1841,12.2032,12.1649,12.1936,638052.0
2018-02-14 15:00:00,12.75,12.85,12.75,12.8,2120892.0,12.1936,12.2893,12.1936,12.2414,2120892.0
2018-02-14 15:10:00,12.8,12.88,12.8,12.87,1345980.0,12.2414,12.3179,12.2414,12.3084,1345980.0
2018-02-14 15:20:00,12.87,12.88,12.79,12.82,1472316.0,12.3084,12.3179,12.2319,12.2606,1472316.0
2018-02-14 15:30:00,12.82,12.85,12.8,12.84,1494588.0,12.2606,12.2893,12.2414,12.2797,1494588.0
2018-02-14 15:40:00,12.83,12.88,12.79,12.85,1745052.0,12.2701,12.3179,12.2319,12.2893,1745052.0
2018-02-14 15:50:00,12.86,12.88,12.81,12.84,3772368.0,12.2988,12.3179,12.251,12.2797,3772368.0
2018-02-15 09:30:00,13.17,13.18,12.96,13.11,5993496.0,12.5953,12.6049,12.3945,12.5379,5993496.0
2018-02-15 09:40:00,13.12,13.17,13.06,13.17,4130364.0,12.5475,12.5953,12.4901,12.5953,4130364.0
2018-02-15 09:50:00,13.17,13.26,13.15,13.25,4128228.0,12.5953,12.6814,12.5762,12.6718,4128228.0
2018-02-15 10:00:00,13.25,13.25,13.12,13.13,3424152.0,12.6718,12.6718,12.5475,12.557,3424152.0
2018-02-15 10:10:00,13.14,13.17,13.09,13.12,2926032.0,12.5666,12.5953,12.5188,12.5475,2926032.0
2018-02-15 10:20:00,13.12,13.25,13.1,13.22,2856372.0,12.5475,12.6718,12.5283,12.6431,2856372.0
2018-02-15 10:30:00,13.22,13.24,13.08,13.08,2278512.0,12.6431,12.6622,12.5092,12.5092,2278512.0
2018-02-15 10:40:00,13.08,13.11,12.92,12.95,5002128.0,12.5092,12.5379,12.3562,12.3849,5002128.0
2018-02-15 10:50:00,12.94,13.03,12.82,12.83,4200276.0,12.3753,12.4614,12.2606,12.2701,4200276.0
2018-02-15 11:00:00,12.83,12.99,12.77,12.96,5555076.0,12.2701,12.4231,12.2128,12.3945,5555076.0
2018-02-15 11:10:00,12.97,13.05,12.94,13.0,3162336.0,12.404,12.4805,12.3753,12.4327,3162336.0
2018-02-15 11:20:00,13.02,13.14,13.01,13.14,2603928.0,12.4518,12.5666,12.4423,12.5666,2603928.0
2018-02-15 11:30:00,13.14,13.15,13.06,13.12,2372436.0,12.5666,12.5762,12.4901,12.5475,2372436.0
2018-02-15 11:40:00,13.12,13.17,13.11,13.14,2214108.0,12.5475,12.5953,12.5379,12.5666,2214108.0
2018-02-15 11:50:00,13.15,13.2,13.13,13.15,1594512.0,12.5762,12.624,12.557,12.5762,1594512.0
2018-02-15 12:00:00,13.16,13.21,13.1,13.14,1966860.0,12.5857,12.6335,12.5283,12.5666,1966860.0
2018-02-15 12:10:00,13.15,13.19,13.14,13.19,940488.0,12.5762,12.6144,12.5666,12.6144,940488.0
2018-02-15 12:20:00,13.2,13.21,13.16,13.18,1072932.0,12.624,12.6335,12.5857,12.6049,1072932.0
2018-02-15 12:30:00,13.18,13.27,13.18,13.27,1269372.0,12.6049,12.6909,12.6049,12.6909,1269372.0
2018-02-15 12:40:00,13.27,13.27,13.22,13.24,1146864.0,12.6909,12.6909,12.6431,12.6622,1146864.0
2018-02-15 12:50:00,13.24,13.28,13.23,13.28,1531884.0,12.6622,12.7005,12.6527,12.7005,1531884.0
2018-02-15 13:00:00,13.28,13.39,13.28,13.35,2484744.0,12.7005,12.8057,12.7005,12.7674,2484744.0
2018-02-15 13:10:00,13.36,13.42,13.36,13.39,1505112.0,12.777,12.8344,12.777,12.8057,1505112.0
2018-02-15 13:20:00,13.39,13.39,13.29,13.31,2207820.0,12.8057,12.8057,12.7101,12.7292,2207820.0
2018-02-15 13:30:00,13.31,13.32,13.25,13.28,1637028.0,12.7292,12.7387,12.6718,12.7005,1637028.0
2018-02-15 13:40:00,13.28,13.36,13.28,13.35,1506840.0,12.7005,12.777,12.7005,12.7674,1506840.0
2018-02-15 13:50:00,13.35,13.36,13.3,13.33,830736.0,12.7674,12.777,12.7196,12.7483,830736.0
2018-02-15 14:00:00,13.34,13.4,13.3,13.38,1026432.0,12.7579,12.8153,12.7196,12.7961,1026432.0
2018-02-15 14:10:00,13.38,13.4,13.36,13.39,750960.0,12.7961,12.8153,12.777,12.8057,750960.0
2018-02-15 14:20:00,13.39,13.41,13.35,13.4,665328.0,12.8057,12.8248,12.7674,12.8153,665328.0
2018-02-15 14:30:00,13.41,13.45,13.4,13.43,1215180.0,12.8248,12.8631,12.8153,12.8439,1215180.0
2018-02-15 14:40:00,13.43,13.45,13.41,13.43,783192.0,12.8439,12.8631,12.8248,12.8439,783192.0
2018-02-15 14:50:00,13.44,13.44,13.37,13.4,925368.0,12.8535,12.8535,12.7866,12.8153,925368.0
2018-02-15 15:00:00,13.41,13.49,13.41,13.44,1347120.0,12.8248,12.9013,12.8248,12.8535,1347120.0
2018-02-15 15:10:00,13.45,13.46,13.41,13.45,1018632.0,12.8631,12.8726,12.8248,12.8631,1018632.0
2018-02-15 15:20:00,13.46,13.49,13.44,13.45,1148412.0,12.8726,12.9013,12.8535,12.8631,1148412.0
2018-02-15 15:30:00,13.45,13.47,13.38,13.41,1663464.0,12.8631,12.8822,12.7961,12.8248,1663464.0
2018-02-15 15:40:00,13.42,13.46,13.4,13.44,1306992.0,12.8344,12.8726,12.8153,12.8535,1306992.0
2018-02-15 15:50:00,13.45,13.52,13.41,13.52,2701668.0,12.8631,12.93,12.8248,12.93,2701668.0
2018-02-16 09:30:00,13.41,13.6,13.4,13.59,6148284.0,12.8248,13.0065,12.8153,12.997,6148284.0
2018-02-16 09:40:00,13.59,13.63,13.49,13.61,3731052.0,12.997,13.0352,12.9013,13.0161,3731052.0
2018-02-16 09:50:00,13.6,13.67,13.55,13.55,3226476.0,13.0065,13.0735,12.9587,12.9587,3226476.0
2018-02-16 10:00:00,13.55,13.58,13.44,13.53,4487628.0,12.9587,12.9874,12.8535,12.9396,4487628.0
2018-02-16 10:10:00,13.53,13.6,13.46,13.57,2160864.0,12.9396,13.0065,12.8726,12.9778,2160864.0
2018-02-16 10:20:00,13.56,13.65,13.55,13.64,1971396.0,12.9683,13.0543,12.9587,13.0448,1971396.0
2018-02-16 10:30:00,13.65,13.71,13.63,13.66,3540876.0,13.0543,13.1117,13.0352,13.0639,3540876.0
2018-02-16 10:40:00,13.66,13.68,13.61,13.68,2180556.0,13.0639,13.083,13.0161,13.083,2180556.0
2018-02-16 10:50:00,13.67,13.69,13.59,13.6,1517892.0,13.0735,13.0926,12.997,13.0065,1517892.0
2018-02-16 11:00:00,13.61,13.67,13.58,13.66,1569120.0,13.0161,13.0735,12.9874,13.0639,1569120.0
2018-02-16 11:10:00,13.66,13.71,13.65,13.68,1684284.0,13.0639,13.1117,13.0543,13.083,1684284.0
2018-02-16 11:20:00,13.68,13.7,13.63,13.63,1375188.0,13.083,13.1022,13.0352,13.0352,1375188.0
2018-02-16 11:30:00,13.64,13.67,13.62,13.67,925776.0,13.0448,13.0735,13.0257,13.0735,925776.0
2018-02-16 11:40:00,13.66,13.68,13.63,13.66,843216.0,13.0639,13.083,13.0352,13.0639,843216.0
2018-02-16 11:50:00,13.66,13.72,13.66,13.7,1379736.0,13.0639,13.1213,13.0639,13.1022,1379736.0
2018-02-16 12:00:00,13.7,13.72,13.67,13.68,812592.0,13.1022,13.1213,13.0735,13.083,812592.0
2018-02-16 12:10:00,13.67,13.74,13.67,13.73,893148.0,13.0735,13.1404,13.0735,13.1309,893148.0
2018-02-16 12:20:00,13.73,13.73,13.69,13.73,916416.0,13.1309,13.1309,13.0926,13.1309,916416.0
2018-02-16 12:30:00,13.73,13.79,13.73,13.77,1734072.0,13.1309,13.1882,13.1309,13.1691,1734072.0
2018-02-16 12:40:00,13.77,13.79,13.73,13.73,1134828.0,13.1691,13.1882,13.1309,13.1309,1134828.0
2018-02-16 12:50:00,13.73,13.74,13.58,13.66,3527808.0,13.1309,13.1404,12.9874,13.0639,3527808.0
2018-02-16 13:00:00,13.68,13.71,13.62,13.65,1479720.0,13.083,13.1117,13.0257,13.0543,1479720.0
2018-02-16 13:10:00,13.65,13.65,13.46,13.47,2718024.0,13.0543,13.0543,12.8726,12.8822,2718024.0
2018-02-16 13:20:00,13.47,13.56,13.43,13.47,2498388.0,12.8822,12.9683,12.8439,12.8822,2498388.0
2018-02-16 13:30:00,13.47,13.57,13.36,13.49,4134336.0,12.8822,12.9778,12.777,12.9013,4134336.0
2018-02-16 13:40:00,13.5,13.59,13.5,13.51,1547712.0,12.9109,12.997,12.9109,12.9205,1547712.0
2018-02-16 13:50:00,13.5,13.51,13.41,13.46,1821312.0,12.9109,12.9205,12.8248,12.8726,1821312.0
2018-02-16 14:00:00,13.46,13.53,13.43,13.44,1106676.0,12.8726,12.9396,12.8439,12.8535,1106676.0
2018-02-16 14:10:00,13.44,13.49,13.32,13.37,3109212.0,12.8535,12.9013,12.7387,12.7866,3109212.0
2018-02-16 14:20:00,13.37,13.42,13.28,13.42,2409408.0,12.7866,12.8344,12.7005,12.8344,2409408.0
2018-02-16 14:30:00,13.41,13.5,13.37,13.47,1416480.0,12.8248,12.9109,12.7866,12.8822,1416480.0
2018-02-16 14:40:00,13.47,13.49,13.38,13.45,1051140.0,12.8822,12.9013,12.7961,12.8631,1051140.0
2018-02-16 14:50:00,13.44,13.5,13.39,13.49,691620.0,12.8535,12.9109,12.8057,12.9013,691620.0
2018-02-16 15:00:00,13.49,13.53,13.44,13.53,1196760.0,12.9013,12.9396,12.8535,12.9396,1196760.0
2018-02-16 15:10:00,13.53,13.55,13.44,13.46,999924.0,12.9396,12.9587,12.8535,12.8726,999924.0
2018-02-16 15:20:00,13.47,13.54,13.45,13.5,875724.0,12.8822,12.9491,12.8631,12.9109,875724.0
2018-02-16 15:30:00,13.49,13.52,13.41,13.45,940776.0,12.9013,12.93,12.8248,12.8631,940776.0
2018-02-16 15:40:00,13.44,13.5,13.4,13.48,1236732.0,12.8535,12.9109,12.8153,12.8918,1236732.0
2018-02-16 15:50:00,13.48,13.49,13.35,13.37,2605104.0,12.8918,12.9013,12.7674,12.7866,2605104.0
2018-02-20 09:30:00,13.2,13.39,13.19,13.38,4292244.0,12.624,12.8057,12.6144,12.7961,4292244.0
2018-02-20 09:40:00,13.38,13.48,13.36,13.48,2475912.0,12.7961,12.8918,12.777,12.8918,2475912.0
2018-02-20 09:50:00,13.48,13.5,13.38,13.4,2677452.0,12.8918,12.9109,12.7961,12.8153,2677452.0
2018-02-20 10:00:00,13.4,13.48,13.38,13.46,1445064.0,12.8153,12.8918,12.7961,12.8726,1445064.0
2018-02-20 10:10:00,13.46,13.54,13.46,13.53,2442624.0,12.8726,12.9491,12.8726,12.9396,2442624.0
2018-02-20 10:20:00,13.54,13.58,13.49,13.49,2122512.0,12.9491,12.9874,12.9013,12.9013,2122512.0
2018-02-20 10:30:00,13.49,13.51,13.4,13.42,2295996.0,12.9013,12.9205,12.8153,12.8344,2295996.0
2018-02-20 10:40:00,13.42,13.53,13.41,13.51,1512336.0,12.8344,12.9396,12.8248,12.9205,1512336.0
2018-02-20 10:50:00,13.52,13.54,13.45,13.47,1512144.0,12.93,12.9491,12.8631,12.8822,1512144.0
2018-02-20 11:00:00,13.48,13.61,13.46,13.58,2191200.0,12.8918,13.0161,12.8726,12.9874,2191200.0
2018-02-20 11:10:00,13.59,13.59,13.54,13.57,934572.0,12.997,12.997,12.9491,12.9778,934572.0
2018-02-20 11:20:00,13.57,13.69,13.57,13.69,2981364.0,12.9778,13.0926,12.9778,13.0926,2981364.0
2018-02-20 11:30:00,13.69,13.7,13.64,13.65,1344468.0,13.0926,13.1022,13.0448,13.0543,1344468.0
2018-02-20 11:40:00,13.63,13.68,13.63,13.68,874284.0,13.0352,13.083,13.0352,13.083,874284.0
2018-02-20 11:50:00,13.68,13.74,13.67,13.73,974472.0,13.083,13.1404,13.0735,13.1309,974472.0
2018-02-20 12:00:00,13.73,13.76,13.72,13.74,1154076.0,13.1309,13.1595,13.1213,13.1404,1154076.0
2018-02-20 12:10:00,13.75,13.76,13.71,13.71,1014888.0,13.15,13.1595,13.1117,13.1117,1014888.0
2018-02-20 12:20:00,13.72,13.73,13.7,13.72,455532.0,13.1213,13.1309,13.1022,13.1213,455532.0
2018-02-20 12:30:00,13.72,13.75,13.7,13.72,545628.0,13.1213,13.15,13.1022,13.1213,545628.0
2018-02-20 12:40:00,13.73,13.74,13.69,13.74,687000.0,13.1309,13.1404,13.0926,13.1404,687000.0
2018-02-20 12:50:00,13.74,13.77,13.73,13.75,1096356.0,13.1404,13.1691,13.1309,13.15,1096356.0
2018-02-20 13:00:00,13.74,13.74,13.62,13.65,1891248.0,13.1404,13.1404,13.0257,13.0543,1891248.0
2018-02-20 13:10:00,13.64,13.69,13.62,13.68,943116.0,13.0448,13.0926,13.0257,13.083,943116.0
2018-02-20 13:20:00,13.69,13.69,13.61,13.63,745884.0,13.0926,13.0926,13.0161,13.0352,745884.0
2018-02-20 13:30:00,13.63,13.71,13.61,13.69,772008.0,13.0352,13.1117,13.0161,13.0926,772008.0
2018-02-20 13:40:00,13.69,13.76,13.69,13.75,1265556.0,13.0926,13.1595,13.0926,13.15,1265556.0
2018-02-20 13:50:00,13.75,13.76,13.69,13.74,799728.0,13.15,13.1595,13.0926,13.1404,799728.0
2018-02-20 14:00:00,13.75,13.76,13.67,13.68,978144.0,13.15,13.1595,13.0735,13.083,978144.0
2018-02-20 14:10:00,13.67,13.69,13.59,13.61,1604628.0,13.0735,13.0926,12.997,13.0161,1604628.0
2018-02-20 14:20:00,13.62,13.67,13.6,13.6,1098144.0,13.0257,13.0735,13.0065,13.0065,1098144.0
2018-02-20 14:30:00,13.6,13.67,13.59,13.67,943704.0,13.0065,13.0735,12.997,13.0735,943704.0
2018-02-20 14:40:00,13.67,13.68,13.58,13.59,1464456.0,13.0735,13.083,12.9874,12.997,1464456.0
2018-02-20 14:50:00,13.59,13.59,13.43,13.45,2167608.0,12.997,12.997,12.8439,12.8631,2167608.0
2018-02-20 15:00:00,13.46,13.5,13.31,13.34,3387576.0,12.8726,12.9109,12.7292,12.7579,3387576.0
2018-02-20 15:10:00,13.33,13.36,13.28,13.32,3327888.0,12.7483,12.777,12.7005,12.7387,3327888.0
2018-02-20 15:20:00,13.32,13.34,13.22,13.33,3226200.0,12.7387,12.7579,12.6431,12.7483,3226200.0
2018-02-20 15:30:00,13.33,13.41,13.33,13.37,2463360.0,12.7483,12.8248,12.7483,12.7866,2463360.0
2018-02-20 15:40:00,13.36,13.43,13.28,13.41,2261076.0,12.777,12.8439,12.7005,12.8248,2261076.0
2018-02-20 15:50:00,13.42,13.48,13.41,13.41,2267064.0,12.8344,12.8918,12.8248,12.8248,2267064.0
2018-02-21 09:30:00,13.61,13.69,13.55,13.66,4381464.0,13.0161,13.0926,12.9587,13.0639,4381464.0
2018-02-21 09:40:00,13.65,13.71,13.61,13.67,2639508.0,13.0543,13.1117,13.0161,13.0735,2639508.0
2018-02-21 09:50:00,13.67,13.69,13.59,13.65,1985340.0,13.0735,13.0926,12.997,13.0543,1985340.0
2018-02-21 10:00:00,13.65,13.7,13.59,13.69,2147592.0,13.0543,13.1022,12.997,13.0926,2147592.0
2018-02-21 10:10:00,13.69,13.74,13.64,13.72,2165652.0,13.0926,13.1404,13.0448,13.1213,2165652.0
2018-02-21 10:20:00,13.73,13.75,13.7,13.73,1063896.0,13.1309,13.15,13.1022,13.1309,1063896.0
2018-02-21 10:30:00,13.73,13.76,13.7,13.74,2031960.0,13.1309,13.1595,13.1022,13.1404,2031960.0
2018-02-21 10:40:00,13.74,13.79,13.72,13.72,1810224.0,13.1404,13.1882,13.1213,13.1213,1810224.0
2018-02-21 10:50:00,13.73,13.78,13.71,13.77,1588548.0,13.1309,13.1787,13.1117,13.1691,1588548.0
2018-02-21 11:00:00,13.77,13.78,13.75,13.76,789132.0,13.1691,13.1787,13.15,13.1595,789132.0
2018-02-21 11:10:00,13.75,13.75,13.71,13.75,1054320.0,13.15,13.15,13.1117,13.15,1054320.0
2018-02-21 11:20:00,13.76,13.83,13.74,13.83,2514720.0,13.1595,13.2265,13.1404,13.2265,2514720.0
2018-02-21 11:30:00,13.82,13.89,13.81,13.84,1970244.0,13.2169,13.2839,13.2074,13.2361,1970244.0
2018-02-21 11:40:00,13.84,13.86,13.81,13.84,881268.0,13.2361,13.2552,13.2074,13.2361,881268.0
2018-02-21 11:50:00,13.84,13.86,13.76,13.78,876252.0,13.2361,13.2552,13.1595,13.1787,876252.0
2018-02-21 12:00:00,13.79,13.8,13.71,13.72,1557960.0,13.1882,13.1978,13.1117,13.1213,1557960.0
2018-02-21 12:10:00,13.72,13.77,13.71,13.77,1308180.0,13.1213,13.1691,13.1117,13.1691,1308180.0
2018-02-21 12:20:00,13.77,13.77,13.68,13.7,1068432.0,13.1691,13.1691,13.083,13.1022,1068432.0
2018-02-21 12:30:00,13.71,13.73,13.68,13.72,993948.0,13.1117,13.1309,13.083,13.1213,993948.0
2018-02-21 12:40:00,13.73,13.75,13.69,13.71,378324.0,13.1309,13.15,13.0926,13.1117,378324.0
2018-02-21 12:50:00,13.72,13.77,13.72,13.75,1581132.0,13.1213,13.1691,13.1213,13.15,1581132.0
2018-02-21 13:00:00,13.76,13.77,13.73,13.75,554928.0,13.1595,13.1691,13.1309,13.15,554928.0
2018-02-21 13:10:00,13.75,13.78,13.73,13.77,387876.0,13.15,13.1787,13.1309,13.1691,387876.0
2018-02-21 13:20:00,13.77,13.78,13.74,13.78,386580.0,13.1691,13.1787,13.1404,13.1787,386580.0
2018-02-21 13:30:00,13.78,13.8,13.76,13.76,663024.0,13.1787,13.1978,13.1595,13.1595,663024.0
2018-02-21 13:40:00,13.76,13.78,13.73,13.76,612252.0,13.1595,13.1787,13.1309,13.1595,612252.0
2018-02-21 13:50:00,13.77,13.81,13.77,13.78,603936.0,13.1691,13.2074,13.1691,13.1787,603936.0
2018-02-21 14:00:00,13.79,13.98,13.72,13.92,4790292.0,13.1882,13.3699,13.1213,13.3126,4790292.0
2018-02-21 14:10:00,13.92,13.98,13.9,13.96,2104884.0,13.3126,13.3699,13.2934,13.3508,2104884.0
2018-02-21 14:20:00,13.97,14.02,13.92,13.93,2401428.0,13.3604,13.4082,13.3126,13.3221,2401428.0
2018-02-21 14:30:00,13.93,13.96,13.9,13.94,2294436.0,13.3221,13.3508,13.2934,13.3317,2294436.0
2018-02-21 14:40:00,13.94,13.97,13.82,13.83,2083116.0,13.3317,13.3604,13.2169,13.2265,2083116.0
2018-02-21 14:50:00,13.82,13.85,13.75,13.8,1833540.0,13.2169,13.2456,13.15,13.1978,1833540.0
2018-02-21 15:00:00,13.8,13.81,13.56,13.58,4438056.0,13.1978,13.2074,12.9683,12.9874,4438056.0
2018-02-21 15:10:00,13.58,13.63,13.48,13.58,4231956.0,12.9874,13.0352,12.8918,12.9874,4231956.0
2018-02-21 15:20:00,13.58,13.67,13.52,13.65,3374256.0,12.9874,13.0735,12.93,13.0543,3374256.0
2018-02-21 15:30:00,13.64,13.72,13.58,13.58,2360940.0,13.0448,13.1213,12.9874,12.9874,2360940.0
2018-02-21 15:40:00,13.57,13.6,13.45,13.52,3894876.0,12.9778,13.0065,12.8631,12.93,3894876.0
2018-02-21 15:50:00,13.52,13.52,13.3,13.3,4575612.0,12.93,12.93,12.7196,12.7196,4575612.0
2018-02-22 09:30:00,13.49,13.63,13.47,13.61,5988540.0,12.9013,13.0352,12.8822,13.0161,5988540.0
2018-02-22 09:40:00,13.61,13.64,13.54,13.54,2361276.0,13.0161,13.0448,12.9491,12.9491,2361276.0
2018-02-22 09:50:00,13.53,13.54,13.41,13.47,3651048.0,12.9396,12.9491,12.8248,12.8822,3651048.0
2018-02-22 10:00:00,13.48,13.56,13.41,13.55,2411244.0,12.8918,12.9683,12.8248,12.9587,2411244.0
2018-02-22 10:10:00,13.55,13.59,13.47,13.49,1762104.0,12.9587,12.997,12.8822,12.9013,1762104.0
2018-02-22 10:20:00,13.48,13.63,13.48,13.6,2433552.0,12.8918,13.0352,12.8918,13.0065,2433552.0
2018-02-22 10:30:00,13.6,13.65,13.55,13.65,1697856.0,13.0065,13.0543,12.9587,13.0543,1697856.0
2018-02-22 10:40:00,13.65,13.66,13.58,13.64,1759056.0,13.0543,13.0639,12.9874,13.0448,1759056.0
2018-02-22 10:50:00,13.65,13.68,13.56,13.57,1707924.0,13.0543,13.083,12.9683,12.9778,1707924.0
2018-02-22 11:00:00,13.57,13.67,13.56,13.64,1294440.0,12.9778,13.0735,12.9683,13.0448,1294440.0
2018-02-22 11:10:00,13.65,13.67,13.62,13.64,862884.0,13.0543,13.0735,13.0257,13.0448,862884.0
2018-02-22 11:20:00,13.63,13.67,13.62,13.65,1398144.0,13.0352,13.0735,13.0257,13.0543,1398144.0
2018-02-22 11:30:00,13.65,13.65,13.55,13.62,1306284.0,13.0543,13.0543,12.9587,13.0257,1306284.0
2018-02-22 11:40:00,13.62,13.67,13.61,13.67,950328.0,13.0257,13.0735,13.0161,13.0735,950328.0
2018-02-22 11:50:00,13.67,13.7,13.64,13.65,1136064.0,13.0735,13.1022,13.0448,13.0543,1136064.0
2018-02-22 12:00:00,13.66,13.69,13.61,13.64,1060344.0,13.0639,13.0926,13.0161,13.0448,1060344.0
2018-02-22 12:10:00,13.64,13.66,13.6,13.64,1146252.0,13.0448,13.0639,13.0065,13.0448,1146252.0
2018-02-22 12:20:00,13.65,13.67,13.58,13.6,794520.0,13.0543,13.0735,12.9874,13.0065,794520.0
2018-02-22 12:30:00,13.6,13.61,13.52,13.53,1244868.0,13.0065,13.0161,12.93,12.9396,1244868.0
2018-02-22 12:40:00,13.53,13.55,13.45,13.45,1759452.0,12.9396,12.9587,12.8631,12.8631,1759452.0
2018-02-22 12:50:00,13.45,13.53,13.39,13.45,2223660.0,12.8631,12.9396,12.8057,12.8631,2223660.0
2018-02-22 13:00:00,13.45,13.51,13.45,13.48,1260024.0,12.8631,12.9205,12.8631,12.8918,1260024.0
2018-02-22 13:10:00,13.48,13.48,13.34,13.37,2646984.0,12.8918,12.8918,12.7579,12.7866,2646984.0
2018-02-22 13:20:00,13.37,13.44,13.35,13.41,1498992.0,12.7866,12.8535,12.7674,12.8248,1498992.0
2018-02-22 13:30:00,13.41,13.42,13.31,13.35,2347968.0,12.8248,12.8344,12.7292,12.7674,2347968.0
2018-02-22 13:40:00,13.36,13.36,13.24,13.27,2644596.0,12.777,12.777,12.6622,12.6909,2644596.0
2018-02-22 13:50:00,13.26,13.41,13.24,13.37,2824296.0,12.6814,12.8248,12.6622,12.7866,2824296.0
2018-02-22 14:00:00,13.38,13.43,13.37,13.38,1241664.0,12.7961,12.8439,12.7866,12.7961,1241664.0
2018-02-22 14:10:00,13.37,13.42,13.35,13.42,1055256.0,12.7866,12.8344,12.7674,12.8344,1055256.0
2018-02-22 14:20:00,13.42,13.49,13.36,13.49,1317696.0,12.8344,12.9013,12.777,12.9013,1317696.0
2018-02-22 14:30:00,13.49,13.51,13.46,13.47,1484688.0,12.9013,12.9205,12.8726,12.8822,1484688.0
2018-02-22 14:40:00,13.47,13.47,13.4,13.41,815424.0,12.8822,12.8822,12.8153,12.8248,815424.0
2018-02-22 14:50:00,13.4,13.43,13.27,13.27,1597428.0,12.8153,12.8439,12.6909,12.6909,1597428.0
2018-02-22 15:00:00,13.28,13.33,13.24,13.24,2216184.0,12.7005,12.7483,12.6622,12.6622,2216184.0
2018-02-22 15:10:00,13.24,13.37,13.24,13.36,2198916.0,12.6622,12.7866,12.6622,12.777,2198916.0
2018-02-22 15:20:00,13.36,13.4,13.33,13.34,1758624.0,12.777,12.8153,12.7483,12.7579,1758624.0
2018-02-22 15:30:00,13.34,13.37,13.3,13.33,1310664.0,12.7579,12.7866,12.7196,12.7483,1310664.0
2018-02-22 15:40:00,13.33,13.39,13.21,13.21,3347580.0,12.7483,12.8057,12.6335,12.6335,3347580.0
2018-02-22 15:50:00,13.21,13.35,13.2,13.32,3783012.0,12.6335,12.7674,12.624,12.7387,3783012.0
2018-02-23 09:30:00,13.6,13.66,13.55,13.62,4358052.0,13.0065,13.0639,12.9587,13.0257,4358052.0
2018-02-23 09:40:00,13.63,13.66,13.53,13.55,1970364.0,13.0352,13.0639,12.9396,12.9587,1970364.0
2018-02-23 09:50:00,13.55,13.63,13.52,13.58,1598040.0,12.9587,13.0352,12.93,12.9874,1598040.0
2018-02-23 10:00:00,13.59,13.63,13.54,13.56,1128384.0,12.997,13.0352,12.9491,12.9683,1128384.0
2018-02-23 10:10:00,13.57,13.59,13.48,13.51,1628520.0,12.9778,12.997,12.8918,12.9205,1628520.0
2018-02-23 10:20:00,13.5,13.53,13.47,13.48,1513764.0,12.9109,12.9396,12.8822,12.8918,1513764.0
2018-02-23 10:30:00,13.48,13.56,13.46,13.56,1000884.0,12.8918,12.9683,12.8726,12.9683,1000884.0
2018-02-23 10:40:00,13.56,13.62,13.56,13.56,1948488.0,12.9683,13.0257,12.9683,12.9683,1948488.0
2018-02-23 10:50:00,13.56,13.62,13.56,13.6,1544676.0,12.9683,13.0257,12.9683,13.0065,1544676.0
2018-02-23 11:00:00,13.61,13.68,13.6,13.67,3482016.0,13.0161,13.083,13.0065,13.0735,3482016.0
2018-02-23 11:10:00,13.67,13.7,13.63,13.64,1648116.0,13.0735,13.1022,13.0352,13.0448,1648116.0
2018-02-23 11:20:00,13.64,13.7,13.63,13.67,1041960.0,13.0448,13.1022,13.0352,13.0735,1041960.0
2018-02-23 11:30:00,13.68,13.72,13.66,13.72,1002168.0,13.083,13.1213,13.0639,13.1213,1002168.0
2018-02-23 11:40:00,13.72,13.72,13.66,13.66,1166208.0,13.1213,13.1213,13.0639,13.0639,1166208.0
2018-02-23 11:50:00,13.66,13.75,13.66,13.74,2074716.0,13.0639,13.15,13.0639,13.1404,2074716.0
2018-02-23 12:00:00,13.73,13.77,13.72,13.72,1439832.0,13.1309,13.1691,13.1213,13.1213,1439832.0
2018-02-23 12:10:00,13.72,13.77,13.72,13.77,1205700.0,13.1213,13.1691,13.1213,13.1691,1205700.0
2018-02-23 12:20:00,13.77,13.77,13.69,13.7,1117476.0,13.1691,13.1691,13.0926,13.1022,1117476.0
2018-02-23 12:30:00,13.71,13.74,13.7,13.73,836184.0,13.1117,13.1404,13.1022,13.1309,836184.0
2018-02-23 12:40:00,13.74,13.75,13.69,13.75,899736.0,13.1404,13.15,13.0926,13.15,899736.0
2018-02-23 12:50:00,13.75,13.76,13.74,13.75,676368.0,13.15,13.1595,13.1404,13.15,676368.0
2018-02-23 13:00:00,13.74,13.75,13.69,13.7,777432.0,13.1404,13.15,13.0926,13.1022,777432.0
2018-02-23 13:10:00,13.7,13.72,13.67,13.69,836328.0,13.1022,13.1213,13.0735,13.0926,836328.0
2018-02-23 13:20:00,13.7,13.75,13.69,13.74,302580.0,13.1022,13.15,13.0926,13.1404,302580.0
2018-02-23 13:30:00,13.74,13.77,13.74,13.76,998472.0,13.1404,13.1691,13.1404,13.1595,998472.0
2018-02-23 13:40:00,13.77,13.79,13.76,13.77,774876.0,13.1691,13.1882,13.1595,13.1691,774876.0
2018-02-23 13:50:00,13.78,13.8,13.76,13.79,657840.0,13.1787,13.1978,13.1595,13.1882,657840.0
2018-02-23 14:00:00,13.79,13.81,13.75,13.77,1019712.0,13.1882,13.2074,13.15,13.1691,1019712.0
2018-02-23 14:10:00,13.78,13.79,13.76,13.77,675924.0,13.1787,13.1882,13.1595,13.1691,675924.0
2018-02-23 14:20:00,13.77,13.83,13.76,13.81,1288668.0,13.1691,13.2265,13.1595,13.2074,1288668.0
2018-02-23 14:30:00,13.81,13.85,13.8,13.83,2313564.0,13.2074,13.2456,13.1978,13.2265,2313564.0
2018-02-23 14:40:00,13.83,13.94,13.83,13.94,2691444.0,13.2265,13.3317,13.2265,13.3317,2691444.0
2018-02-23 14:50:00,13.94,13.98,13.93,13.95,1899600.0,13.3317,13.3699,13.3221,13.3413,1899600.0
2018-02-23 15:00:00,13.96,14.03,13.96,14.01,2782752.0,13.3508,13.4178,13.3508,13.3986,2782752.0
2018-02-23 15:10:00,14.01,14.03,13.98,14.02,1598616.0,13.3986,13.4178,13.3699,13.4082,1598616.0
2018-02-23 15:20:00,14.02,14.08,14.01,14.05,2496444.0,13.4082,13.4656,13.3986,13.4369,2496444.0
2018-02-23 15:30:00,14.06,14.08,14.0,14.04,1884372.0,13.4465,13.4656,13.3891,13.4273,1884372.0
2018-02-23 15:40:00,14.04,14.08,14.03,14.04,1534008.0,13.4273,13.4656,13.4178,13.4273,1534008.0
2018-02-23 15:50:00,14.04,14.1,14.04,14.1,3546372.0,13.4273,13.4847,13.4273,13.4847,3546372.0
2018-02-26 09:30:00,14.32,14.5,14.29,14.49,6946368.0,13.6951,13.8673,13.6664,13.8577,6946368.0
2018-02-26 09:40:00,14.5,14.5,14.42,14.47,3084696.0,13.8673,13.8673,13.7907,13.8386,3084696.0
2018-02-26 09:50:00,14.47,14.48,14.42,14.46,1837488.0,13.8386,13.8481,13.7907,13.829,1837488.0
2018-02-26 10:00:00,14.46,14.51,14.44,14.48,2788188.0,13.829,13.8768,13.8099,13.8481,2788188.0
2018-02-26 10:10:00,14.48,14.48,14.4,14.44,2664384.0,13.8481,13.8481,13.7716,13.8099,2664384.0
2018-02-26 10:20:00,14.44,14.45,14.35,14.38,1263372.0,13.8099,13.8194,13.7238,13.7525,1263372.0
2018-02-26 10:30:00,14.38,14.39,14.31,14.38,2517036.0,13.7525,13.7621,13.6855,13.7525,2517036.0
2018-02-26 10:40:00,14.37,14.42,14.34,14.38,1674552.0,13.7429,13.7907,13.7142,13.7525,1674552.0
2018-02-26 10:50:00,14.38,14.38,14.33,14.35,599112.0,13.7525,13.7525,13.7047,13.7238,599112.0
2018-02-26 11:00:00,14.36,14.46,14.33,14.45,2053860.0,13.7334,13.829,13.7047,13.8194,2053860.0
2018-02-26 11:10:00,14.45,14.49,14.43,14.49,1554048.0,13.8194,13.8577,13.8003,13.8577,1554048.0
2018-02-26 11:20:00,14.49,14.49,14.44,14.49,821052.0,13.8577,13.8577,13.8099,13.8577,821052.0
2018-02-26 11:30:00,14.49,14.51,14.46,14.49,1707096.0,13.8577,13.8768,13.829,13.8577,1707096.0
2018-02-26 11:40:00,14.49,14.5,14.47,14.48,772368.0,13.8577,13.8673,13.8386,13.8481,772368.0
2018-02-26 11:50:00,14.47,14.49,14.45,14.46,570384.0,13.8386,13.8577,13.8194,13.829,570384.0
2018-02-26 12:00:00,14.46,14.5,14.45,14.49,1004784.0,13.829,13.8673,13.8194,13.8577,1004784.0
2018-02-26 12:10:00,14.49,14.52,14.46,14.48,1007508.0,13.8577,13.8864,13.829,13.8481,1007508.0
2018-02-26 12:20:00,14.48,14.51,14.48,14.51,1205940.0,13.8481,13.8768,13.8481,13.8768,1205940.0
2018-02-26 12:30:00,14.51,14.51,14.46,14.48,1846992.0,13.8768,13.8768,13.829,13.8481,1846992.0
2018-02-26 12:40:00,14.48,14.52,14.46,14.51,1136292.0,13.8481,13.8864,13.829,13.8768,1136292.0
2018-02-26 12:50:00,14.52,14.55,14.51,14.53,2063112.0,13.8864,13.9151,13.8768,13.8959,2063112.0
2018-02-26 13:00:00,14.53,14.55,14.52,14.54,893052.0,13.8959,13.9151,13.8864,13.9055,893052.0
2018-02-26 13:10:00,14.53,14.54,14.51,14.52,558372.0,13.8959,13.9055,13.8768,13.8864,558372.0
2018-02-26 13:20:00,14.52,14.56,14.52,14.56,831780.0,13.8864,13.9246,13.8864,13.9246,831780.0
2018-02-26 13:30:00,14.56,14.56,14.51,14.52,590232.0,13.9246,13.9246,13.8768,13.8864,590232.0
2018-02-26 13:40:00,14.51,14.53,14.51,14.52,455508.0,13.8768,13.8959,13.8768,13.8864,455508.0
2018-02-26 13:50:00,14.52,14.54,14.51,14.54,510312.0,13.8864,13.9055,13.8768,13.9055,510312.0
2018-02-26 14:00:00,14.54,14.58,14.54,14.58,818628.0,13.9055,13.9438,13.9055,13.9438,818628.0
2018-02-26 14:10:00,14.58,14.62,14.58,14.61,1548192.0,13.9438,13.982,13.9438,13.9725,1548192.0
2018-02-26 14:20:00,14.61,14.62,14.57,14.57,860652.0,13.9725,13.982,13.9342,13.9342,860652.0
2018-02-26 14:30:00,14.57,14.61,14.57,14.59,647592.0,13.9342,13.9725,13.9342,13.9533,647592.0
2018-02-26 14:40:00,14.59,14.61,14.54,14.56,941316.0,13.9533,13.9725,13.9055,13.9246,941316.0
2018-02-26 14:50:00,14.55,14.59,14.54,14.56,928164.0,13.9151,13.9533,13.9055,13.9246,928164.0
2018-02-26 15:00:00,14.57,14.65,14.56,14.63,1722876.0,13.9342,14.0107,13.9246,13.9916,1722876.0
2018-02-26 15:10:00,14.64,14.65,14.61,14.65,1335828.0,14.0011,14.0107,13.9725,14.0107,1335828.0
2018-02-26 15:20:00,14.64,14.66,14.62,14.65,1539624.0,14.0011,14.0203,13.982,14.0107,1539624.0
2018-02-26 15:30:00,14.65,14.67,14.63,14.66,1382568.0,14.0107,14.0298,13.9916,14.0203,1382568.0
2018-02-26 15:40:00,14.66,14.67,14.59,14.59,1842096.0,14.0203,14.0298,13.9533,13.9533,1842096.0
2018-02-26 15:50:00,14.59,14.67,14.57,14.67,2673972.0,13.9533,14.0298,13.9342,14.0298,2673972.0
2018-02-27 09:30:00,14.69,14.71,14.6,14.69,4651044.0,14.049,14.0681,13.9629,14.049,4651044.0
2018-02-27 09:40:00,14.68,14.69,14.63,14.63,2080464.0,14.0394,14.049,13.9916,13.9916,2080464.0
2018-02-27 09:50:00,14.63,14.66,14.5,14.53,3621924.0,13.9916,14.0203,13.8673,13.8959,3621924.0
2018-02-27 10:00:00,14.53,14.67,14.53,14.66,3165192.0,13.8959,14.0298,13.8959,14.0203,3165192.0
2018-02-27 10:10:00,14.66,14.74,14.66,14.71,2659152.0,14.0203,14.0968,14.0203,14.0681,2659152.0
2018-02-27 10:20:00,14.71,14.77,14.71,14.73,2607996.0,14.0681,14.1255,14.0681,14.0872,2607996.0
2018-02-27 10:30:00,14.73,14.75,14.62,14.63,1864764.0,14.0872,14.1063,13.982,13.9916,1864764.0
2018-02-27 10:40:00,14.64,14.67,14.52,14.53,3459888.0,14.0011,14.0298,13.8864,13.8959,3459888.0
2018-02-27 10:50:00,14.53,14.55,14.39,14.44,5968944.0,13.8959,13.9151,13.7621,13.8099,5968944.0
2018-02-27 11:00:00,14.43,14.47,14.37,14.47,2223564.0,13.8003,13.8386,13.7429,13.8386,2223564.0
2018-02-27 11:10:00,14.47,14.54,14.47,14.48,3304752.0,13.8386,13.9055,13.8386,13.8481,3304752.0
2018-02-27 11:20:00,14.48,14.48,14.38,14.4,3191028.0,13.8481,13.8481,13.7525,13.7716,3191028.0
2018-02-27 11:30:00,14.39,14.47,14.33,14.33,1880220.0,13.7621,13.8386,13.7047,13.7047,1880220.0
2018-02-27 11:40:00,14.33,14.43,14.31,14.43,1961976.0,13.7047,13.8003,13.6855,13.8003,1961976.0
2018-02-27 11:50:00,14.42,14.44,14.3,14.32,1717536.0,13.7907,13.8099,13.676,13.6951,1717536.0
2018-02-27 12:00:00,14.31,14.39,14.3,14.38,1750404.0,13.6855,13.7621,13.676,13.7525,1750404.0
2018-02-27 12:10:00,14.37,14.38,14.27,14.28,1512360.0,13.7429,13.7525,13.6473,13.6569,1512360.0
2018-02-27 12:20:00,14.28,14.28,14.16,14.26,3481860.0,13.6569,13.6569,13.5421,13.6377,3481860.0
2018-02-27 12:30:00,14.25,14.35,14.24,14.35,1743936.0,13.6282,13.7238,13.6186,13.7238,1743936.0
2018-02-27 12:40:00,14.34,14.38,14.31,14.37,947544.0,13.7142,13.7525,13.6855,13.7429,947544.0
2018-02-27 12:50:00,14.37,14.45,14.37,14.45,1657788.0,13.7429,13.8194,13.7429,13.8194,1657788.0
2018-02-27 13:00:00,14.45,14.47,14.41,14.46,1092612.0,13.8194,13.8386,13.7812,13.829,1092612.0
2018-02-27 13:10:00,14.46,14.47,14.39,14.43,998676.0,13.829,13.8386,13.7621,13.8003,998676.0
2018-02-27 13:20:00,14.44,14.48,14.42,14.44,739716.0,13.8099,13.8481,13.7907,13.8099,739716.0
2018-02-27 13:30:00,14.44,14.44,14.36,14.39,977040.0,13.8099,13.8099,13.7334,13.7621,977040.0
2018-02-27 13:40:00,14.38,14.46,14.37,14.4,433392.0,13.7525,13.829,13.7429,13.7716,433392.0
2018-02-27 13:50:00,14.4,14.41,14.33,14.36,1038468.0,13.7716,13.7812,13.7047,13.7334,1038468.0
2018-02-27 14:00:00,14.38,14.39,14.27,14.35,1707852.0,13.7525,13.7621,13.6473,13.7238,1707852.0
2018-02-27 14:10:00,14.35,14.38,14.29,14.31,1106616.0,13.7238,13.7525,13.6664,13.6855,1106616.0
2018-02-27 14:20:00,14.31,14.36,14.27,14.35,1081764.0,13.6855,13.7334,13.6473,13.7238,1081764.0
2018-02-27 14:30:00,14.34,14.43,14.33,14.4,1519008.0,13.7142,13.8003,13.7047,13.7716,1519008.0
2018-02-27 14:40:00,14.4,14.4,14.27,14.28,1049268.0,13.7716,13.7716,13.6473,13.6569,1049268.0
2018-02-27 14:50:00,14.3,14.38,14.29,14.34,991860.0,13.676,13.7525,13.6664,13.7142,991860.0
2018-02-27 15:00:00,14.34,14.38,14.25,14.26,1596336.0,13.7142,13.7525,13.6282,13.6377,1596336.0
2018-02-27 15:10:00,14.25,14.29,14.22,14.23,1176552.0,13.6282,13.6664,13.5995,13.609,1176552.0
2018-02-27 15:20:00,14.22,14.26,14.15,14.25,1640460.0,13.5995,13.6377,13.5325,13.6282,1640460.0
2018-02-27 15:30:00,14.26,14.3,14.19,14.25,982596.0,13.6377,13.676,13.5708,13.6282,982596.0
2018-02-27 15:40:00,14.25,14.33,14.21,14.32,1192788.0,13.6282,13.7047,13.5899,13.6951,1192788.0
2018-02-27 15:50:00,14.32,14.32,14.12,14.12,3208668.0,13.6951,13.6951,13.5038,13.5038,3208668.0
2018-02-28 09:30:00,14.37,14.4,14.27,14.31,4301928.0,13.7429,13.7716,13.6473,13.6855,4301928.0
2018-02-28 09:40:00,14.31,14.33,14.25,14.33,2041212.0,13.6855,13.7047,13.6282,13.7047,2041212.0
2018-02-28 09:50:00,14.34,14.44,14.31,14.43,2947116.0,13.7142,13.8099,13.6855,13.8003,2947116.0
2018-02-28 10:00:00,14.44,14.46,14.39,14.39,1840692.0,13.8099,13.829,13.7621,13.7621,1840692.0
2018-02-28 10:10:00,14.4,14.47,14.37,14.47,1511460.0,13.7716,13.8386,13.7429,13.8386,1511460.0
2018-02-28 10:20:00,14.47,14.47,14.38,14.42,1114284.0,13.8386,13.8386,13.7525,13.7907,1114284.0
2018-02-28 10:30:00,14.42,14.45,14.37,14.44,1412136.0,13.7907,13.8194,13.7429,13.8099,1412136.0
2018-02-28 10:40:00,14.44,14.45,14.31,14.32,1763256.0,13.8099,13.8194,13.6855,13.6951,1763256.0
2018-02-28 10:50:00,14.32,14.34,14.16,14.23,2921364.0,13.6951,13.7142,13.5421,13.609,2921364.0
2018-02-28 11:00:00,14.24,14.27,14.2,14.2,1684848.0,13.6186,13.6473,13.5803,13.5803,1684848.0
2018-02-28 11:10:00,14.2,14.23,14.13,14.22,2269380.0,13.5803,13.609,13.5134,13.5995,2269380.0
2018-02-28 11:20:00,14.22,14.28,14.16,14.26,2075832.0,13.5995,13.6569,13.5421,13.6377,2075832.0
2018-02-28 11:30:00,14.26,14.28,14.14,14.14,1063512.0,13.6377,13.6569,13.523,13.523,1063512.0
2018-02-28 11:40:00,14.13,14.16,14.04,14.11,2281500.0,13.5134,13.5421,13.4273,13.4943,2281500.0
2018-02-28 11:50:00,14.1,14.2,14.09,14.2,1228572.0,13.4847,13.5803,13.4751,13.5803,1228572.0
2018-02-28 12:00:00,14.2,14.24,14.17,14.24,1244760.0,13.5803,13.6186,13.5517,13.6186,1244760.0
2018-02-28 12:10:00,14.23,14.23,14.17,14.17,687192.0,13.609,13.609,13.5517,13.5517,687192.0
2018-02-28 12:20:00,14.17,14.21,14.14,14.17,743004.0,13.5517,13.5899,13.523,13.5517,743004.0
2018-02-28 12:30:00,14.17,14.25,14.14,14.24,1117992.0,13.5517,13.6282,13.523,13.6186,1117992.0
2018-02-28 12:40:00,14.24,14.36,14.22,14.35,1542072.0,13.6186,13.7334,13.5995,13.7238,1542072.0
2018-02-28 12:50:00,14.34,14.37,14.31,14.35,1404600.0,13.7142,13.7429,13.6855,13.7238,1404600.0
2018-02-28 13:00:00,14.33,14.35,14.3,14.34,832728.0,13.7047,13.7238,13.676,13.7142,832728.0
2018-02-28 13:10:00,14.34,14.37,14.31,14.35,1258884.0,13.7142,13.7429,13.6855,13.7238,1258884.0
2018-02-28 13:20:00,14.35,14.4,14.33,14.39,1356084.0,13.7238,13.7716,13.7047,13.7621,1356084.0
2018-02-28 13:30:00,14.38,14.41,14.36,14.4,808308.0,13.7525,13.7812,13.7334,13.7716,808308.0
2018-02-28 13:40:00,14.4,14.42,14.35,14.36,857244.0,13.7716,13.7907,13.7238,13.7334,857244.0
2018-02-28 13:50:00,14.35,14.47,14.33,14.46,1316052.0,13.7238,13.8386,13.7047,13.829,1316052.0
2018-02-28 14:00:00,14.47,14.51,14.45,14.46,1465920.0,13.8386,13.8768,13.8194,13.829,1465920.0
2018-02-28 14:10:00,14.47,14.49,14.44,14.47,1154628.0,13.8386,13.8577,13.8099,13.8386,1154628.0
2018-02-28 14:20:00,14.47,14.48,14.44,14.44,706740.0,13.8386,13.8481,13.8099,13.8099,706740.0
2018-02-28 14:30:00,14.44,14.44,14.34,14.35,1466640.0,13.8099,13.8099,13.7142,13.7238,1466640.0
2018-02-28 14:40:00,14.34,14.37,14.27,14.3,1456980.0,13.7142,13.7429,13.6473,13.676,1456980.0
2018-02-28 14:50:00,14.29,14.29,14.2,14.21,2092608.0,13.6664,13.6664,13.5803,13.5899,2092608.0
2018-02-28 15:00:00,14.23,14.25,14.1,14.17,2826312.0,13.609,13.6282,13.4847,13.5517,2826312.0
2018-02-28 15:10:00,14.17,14.19,14.11,14.14,1832952.0,13.5517,13.5708,13.4943,13.523,1832952.0
2018-02-28 15:20:00,14.13,14.15,14.05,14.13,2381772.0,13.5134,13.5325,13.4369,13.5134,2381772.0
2018-02-28 15:30:00,14.14,14.18,14.06,14.18,1699548.0,13.523,13.5612,13.4465,13.5612,1699548.0
2018-02-28 15:40:00,14.18,14.18,13.96,13.97,4239984.0,13.5612,13.5612,13.3508,13.3604,4239984.0
2018-02-28 15:50:00,13.97,13.97,13.84,13.84,4356972.0,13.3604,13.3604,13.2361,13.2361,4356972.0
2018-03-01 09:30:00,13.88,14.02,13.78,13.81,4632396.0,13.2743,13.4082,13.1787,13.2074,4632396.0
2018-03-01 09:40:00,13.81,13.81,13.57,13.66,5291244.0,13.2074,13.2074,12.9778,13.0639,5291244.0
2018-03-01 09:50:00,13.66,13.71,13.49,13.51,3905520.0,13.0639,13.1117,12.9013,12.9205,3905520.0
2018-03-01 10:00:00,13.52,13.8,13.46,13.73,4549176.0,12.93,13.1978,12.8726,13.1309,4549176.0
2018-03-01 10:10:00,13.73,13.79,13.61,13.74,2196060.0,13.1309,13.1882,13.0161,13.1404,2196060.0
2018-03-01 10:20:00,13.75,13.88,13.68,13.88,2280768.0,13.15,13.2743,13.083,13.2743,2280768.0
2018-03-01 10:30:00,13.88,14.07,13.84,13.96,3997944.0,13.2743,13.456,13.2361,13.3508,3997944.0
2018-03-01 10:40:00,13.96,13.99,13.82,13.87,2406036.0,13.3508,13.3795,13.2169,13.2647,2406036.0
2018-03-01 10:50:00,13.83,13.86,13.66,13.69,1922436.0,13.2265,13.2552,13.0639,13.0926,1922436.0
2018-03-01 11:00:00,13.7,13.82,13.67,13.81,1902744.0,13.1022,13.2169,13.0735,13.2074,1902744.0
2018-03-01 11:10:00,13.8,13.85,13.69,13.84,1687392.0,13.1978,13.2456,13.0926,13.2361,1687392.0
2018-03-01 11:20:00,13.84,13.86,13.67,13.71,1774956.0,13.2361,13.2552,13.0735,13.1117,1774956.0
2018-03-01 11:30:00,13.71,13.81,13.7,13.78,970644.0,13.1117,13.2074,13.1022,13.1787,970644.0
2018-03-01 11:40:00,13.79,13.89,13.75,13.82,1390980.0,13.1882,13.2839,13.15,13.2169,1390980.0
2018-03-01 11:50:00,13.83,13.93,13.82,13.86,961224.0,13.2265,13.3221,13.2169,13.2552,961224.0
2018-03-01 12:00:00,13.87,13.88,13.69,13.74,1928724.0,13.2647,13.2743,13.0926,13.1404,1928724.0
2018-03-01 12:10:00,13.73,13.76,13.64,13.64,1159044.0,13.1309,13.1595,13.0448,13.0448,1159044.0
2018-03-01 12:20:00,13.64,13.67,13.57,13.63,1569912.0,13.0448,13.0735,12.9778,13.0352,1569912.0
2018-03-01 12:30:00,13.61,13.61,13.49,13.53,2745744.0,13.0161,13.0161,12.9013,12.9396,2745744.0
2018-03-01 12:40:00,13.56,13.64,13.51,13.64,1177716.0,12.9683,13.0448,12.9205,13.0448,1177716.0
2018-03-01 12:50:00,13.65,13.65,13.51,13.56,1187448.0,13.0543,13.0543,12.9205,12.9683,1187448.0
2018-03-01 13:00:00,13.51,13.52,13.22,13.31,6599364.0,12.9205,12.93,12.6431,12.7292,6599364.0
2018-03-01 13:10:00,13.3,13.4,13.25,13.37,2602296.0,12.7196,12.8153,12.6718,12.7866,2602296.0
2018-03-01 13:20:00,13.37,13.44,13.32,13.37,2160492.0,12.7866,12.8535,12.7387,12.7866,2160492.0
2018-03-01 13:30:00,13.36,13.39,13.27,13.29,1507884.0,12.777,12.8057,12.6909,12.7101,1507884.0
2018-03-01 13:40:00,13.28,13.29,13.09,13.14,3676968.0,12.7005,12.7101,12.5188,12.5666,3676968.0
2018-03-01 13:50:00,13.15,13.2,13.01,13.01,2383572.0,12.5762,12.624,12.4423,12.4423,2383572.0
2018-03-01 14:00:00,13.01,13.04,12.86,12.96,7025184.0,12.4423,12.471,12.2988,12.3945,7025184.0
2018-03-01 14:10:00,12.96,13.01,12.81,13.0,5365860.0,12.3945,12.4423,12.251,12.4327,5365860.0
2018-03-01 14:20:00,13.0,13.1,12.95,13.1,3815808.0,12.4327,12.5283,12.3849,12.5283,3815808.0
2018-03-01 14:30:00,13.09,13.13,12.94,12.96,2855952.0,12.5188,12.557,12.3753,12.3945,2855952.0
2018-03-01 14:40:00,12.98,13.18,12.97,13.05,3326136.0,12.4136,12.6049,12.404,12.4805,3326136.0
2018-03-01 14:50:00,13.06,13.15,13.03,13.12,1882020.0,12.4901,12.5762,12.4614,12.5475,1882020.0
2018-03-01 15:00:00,13.12,13.23,12.99,13.21,3898164.0,12.5475,12.6527,12.4231,12.6335,3898164.0
2018-03-01 15:10:00,13.2,13.38,13.14,13.37,3254172.0,12.624,12.7961,12.5666,12.7866,3254172.0
2018-03-01 15:20:00,13.38,13.41,13.28,13.3,3432300.0,12.7961,12.8248,12.7005,12.7196,3432300.0
2018-03-01 15:30:00,13.3,13.35,13.07,13.07,3575148.0,12.7196,12.7674,12.4997,12.4997,3575148.0
2018-03-01 15:40:00,13.06,13.23,13.03,13.19,3600048.0,12.4901,12.6527,12.4614,12.6144,3600048.0
2018-03-01 15:50:00,13.19,13.3,13.16,13.19,3710640.0,12.6144,12.7196,12.5857,12.6144,3710640.0
2018-03-02 09:30:00,12.72,12.91,12.68,12.7,7877496.0,12.1649,12.3466,12.1267,12.1458,7877496.0
2018-03-02 09:40:00,12.69,12.81,12.56,12.67,4401000.0,12.1362,12.251,12.0119,12.1171,4401000.0
2018-03-02 09:50:00,12.66,12.81,12.65,12.8,2918364.0,12.1076,12.251,12.098,12.2414,2918364.0
2018-03-02 10:00:00,12.8,12.88,12.73,12.83,2806152.0,12.2414,12.3179,12.1745,12.2701,2806152.0
2018-03-02 10:10:00,12.82,12.86,12.72,12.73,1183320.0,12.2606,12.2988,12.1649,12.1745,1183320.0
2018-03-02 10:20:00,12.74,12.86,12.7,12.81,1389624.0,12.1841,12.2988,12.1458,12.251,1389624.0
2018-03-02 10:30:00,12.81,12.96,12.77,12.96,2697756.0,12.251,12.3945,12.2128,12.3945,2697756.0
2018-03-02 10:40:00,12.96,13.05,12.93,12.99,3317628.0,12.3945,12.4805,12.3658,12.4231,3317628.0
2018-03-02 10:50:00,12.99,13.01,12.9,12.91,1876704.0,12.4231,12.4423,12.3371,12.3466,1876704.0
2018-03-02 11:00:00,12.9,12.95,12.85,12.87,978012.0,12.3371,12.3849,12.2893,12.3084,978012.0
2018-03-02 11:10:00,12.87,12.96,12.84,12.87,1003488.0,12.3084,12.3945,12.2797,12.3084,1003488.0
2018-03-02 11:20:00,12.86,13.09,12.85,13.08,1899636.0,12.2988,12.5188,12.2893,12.5092,1899636.0
2018-03-02 11:30:00,13.08,13.11,12.97,13.02,2026596.0,12.5092,12.5379,12.404,12.4518,2026596.0
2018-03-02 11:40:00,13.03,13.18,13.02,13.17,2700744.0,12.4614,12.6049,12.4518,12.5953,2700744.0
2018-03-02 11:50:00,13.17,13.24,13.13,13.24,3491256.0,12.5953,12.6622,12.557,12.6622,3491256.0
2018-03-02 12:00:00,13.23,13.28,13.17,13.21,2876916.0,12.6527,12.7005,12.5953,12.6335,2876916.0
2018-03-02 12:10:00,13.22,13.23,13.14,13.17,1855140.0,12.6431,12.6527,12.5666,12.5953,1855140.0
2018-03-02 12:20:00,13.17,13.28,13.16,13.28,2104332.0,12.5953,12.7005,12.5857,12.7005,2104332.0
2018-03-02 12:30:00,13.27,13.28,13.16,13.17,1315680.0,12.6909,12.7005,12.5857,12.5953,1315680.0
2018-03-02 12:40:00,13.17,13.31,13.16,13.3,2144124.0,12.5953,12.7292,12.5857,12.7196,2144124.0
2018-03-02 12:50:00,13.31,13.37,13.3,13.33,3457320.0,12.7292,12.7866,12.7196,12.7483,3457320.0
2018-03-02 13:00:00,13.33,13.35,13.24,13.24,1315656.0,12.7483,12.7674,12.6622,12.6622,1315656.0
2018-03-02 13:10:00,13.24,13.25,13.11,13.17,2115288.0,12.6622,12.6718,12.5379,12.5953,2115288.0
2018-03-02 13:20:00,13.18,13.2,13.09,13.09,1208112.0,12.6049,12.624,12.5188,12.5188,1208112.0
2018-03-02 13:30:00,13.09,13.14,13.0,13.06,1353528.0,12.5188,12.5666,12.4327,12.4901,1353528.0
2018-03-02 13:40:00,13.06,13.18,13.04,13.18,1589016.0,12.4901,12.6049,12.471,12.6049,1589016.0
2018-03-02 13:50:00,13.18,13.2,13.11,13.14,1199508.0,12.6049,12.624,12.5379,12.5666,1199508.0
2018-03-02 14:00:00,13.15,13.28,13.15,13.26,1830420.0,12.5762,12.7005,12.5762,12.6814,1830420.0
2018-03-02 14:10:00,13.25,13.34,13.25,13.28,2038908.0,12.6718,12.7579,12.6718,12.7005,2038908.0
2018-03-02 14:20:00,13.28,13.3,13.21,13.26,1198968.0,12.7005,12.7196,12.6335,12.6814,1198968.0
2018-03-02 14:30:00,13.26,13.33,13.19,13.33,1414572.0,12.6814,12.7483,12.6144,12.7483,1414572.0
2018-03-02 14:40:00,13.33,13.36,13.29,13.35,1150308.0,12.7483,12.777,12.7101,12.7674,1150308.0
2018-03-02 14:50:00,13.36,13.4,13.27,13.27,1743744.0,12.777,12.8153,12.6909,12.6909,1743744.0
2018-03-02 15:00:00,13.26,13.28,13.17,13.27,1286472.0,12.6814,12.7005,12.5953,12.6909,1286472.0
2018-03-02 15:10:00,13.27,13.32,13.2,13.3,958020.0,12.6909,12.7387,12.624,12.7196,958020.0
2018-03-02 15:20:00,13.31,13.35,13.28,13.33,1120932.0,12.7292,12.7674,12.7005,12.7483,1120932.0
2018-03-02 15:30:00,13.32,13.45,13.32,13.45,2070384.0,12.7387,12.8631,12.7387,12.8631,2070384.0
2018-03-02 15:40:00,13.45,13.49,13.41,13.45,3413640.0,12.8631,12.9013,12.8248,12.8631,3413640.0
2018-03-02 15:50:00,13.46,13.61,13.46,13.54,6093492.0,12.8726,13.0161,12.8726,12.9491,6093492.0
2018-03-05 09:30:00,13.36,13.48,13.35,13.43,5283816.0,12.777,12.8918,12.7674,12.8439,5283816.0
2018-03-05 09:40:00,13.44,13.44,13.28,13.29,3103956.0,12.8535,12.8535,12.7005,12.7101,3103956.0
2018-03-05 09:50:00,13.29,13.39,13.24,13.34,1965036.0,12.7101,12.8057,12.6622,12.7579,1965036.0
2018-03-05 10:00:00,13.34,13.39,13.28,13.28,1080720.0,12.7579,12.8057,12.7005,12.7005,1080720.0
2018-03-05 10:10:00,13.28,13.3,13.2,13.23,2168280.0,12.7005,12.7196,12.624,12.6527,2168280.0
2018-03-05 10:20:00,13.23,13.34,13.22,13.34,1492764.0,12.6527,12.7579,12.6431,12.7579,1492764.0
2018-03-05 10:30:00,13.35,13.45,13.32,13.43,2589720.0,12.7674,12.8631,12.7387,12.8439,2589720.0
2018-03-05 10:40:00,13.43,13.52,13.42,13.47,1862136.0,12.8439,12.93,12.8344,12.8822,1862136.0
2018-03-05 10:50:00,13.48,13.59,13.46,13.59,1571916.0,12.8918,12.997,12.8726,12.997,1571916.0
2018-03-05 11:00:00,13.59,13.68,13.57,13.63,2475780.0,12.997,13.083,12.9778,13.0352,2475780.0
2018-03-05 11:10:00,13.63,13.67,13.6,13.65,1466160.0,13.0352,13.0735,13.0065,13.0543,1466160.0
2018-03-05 11:20:00,13.65,13.75,13.65,13.72,2635452.0,13.0543,13.15,13.0543,13.1213,2635452.0
2018-03-05 11:30:00,13.72,13.8,13.72,13.78,1884624.0,13.1213,13.1978,13.1213,13.1787,1884624.0
2018-03-05 11:40:00,13.8,13.87,13.79,13.85,1974468.0,13.1978,13.2647,13.1882,13.2456,1974468.0
2018-03-05 11:50:00,13.85,13.9,13.84,13.88,2477496.0,13.2456,13.2934,13.2361,13.2743,2477496.0
2018-03-05 12:00:00,13.88,13.96,13.88,13.93,1697628.0,13.2743,13.3508,13.2743,13.3221,1697628.0
2018-03-05 12:10:00,13.93,13.95,13.86,13.86,1490772.0,13.3221,13.3413,13.2552,13.2552,1490772.0
2018-03-05 12:20:00,13.86,13.87,13.81,13.87,1793580.0,13.2552,13.2647,13.2074,13.2647,1793580.0
2018-03-05 12:30:00,13.87,13.89,13.83,13.89,1154868.0,13.2647,13.2839,13.2265,13.2839,1154868.0
2018-03-05 12:40:00,13.89,13.93,13.86,13.91,1176276.0,13.2839,13.3221,13.2552,13.303,1176276.0
2018-03-05 12:50:00,13.91,13.96,13.9,13.96,1304340.0,13.303,13.3508,13.2934,13.3508,1304340.0
2018-03-05 13:00:00,13.96,14.03,13.96,14.01,1812096.0,13.3508,13.4178,13.3508,13.3986,1812096.0
2018-03-05 13:10:00,14.02,14.04,13.97,14.0,1333644.0,13.4082,13.4273,13.3604,13.3891,1333644.0
2018-03-05 13:20:00,14.0,14.02,13.95,13.96,787320.0,13.3891,13.4082,13.3413,13.3508,787320.0
2018-03-05 13:30:00,13.95,13.98,13.9,13.92,1270524.0,13.3413,13.3699,13.2934,13.3126,1270524.0
2018-03-05 13:40:00,13.92,13.97,13.87,13.89,1141416.0,13.3126,13.3604,13.2647,13.2839,1141416.0
2018-03-05 13:50:00,13.88,13.94,13.87,13.94,387024.0,13.2743,13.3317,13.2647,13.3317,387024.0
2018-03-05 14:00:00,13.94,13.97,13.88,13.92,965844.0,13.3317,13.3604,13.2743,13.3126,965844.0
2018-03-05 14:10:00,13.92,13.92,13.78,13.79,1529088.0,13.3126,13.3126,13.1787,13.1882,1529088.0
2018-03-05 14:20:00,13.79,13.9,13.78,13.87,1207224.0,13.1882,13.2934,13.1787,13.2647,1207224.0
2018-03-05 14:30:00,13.87,13.97,13.87,13.96,1528740.0,13.2647,13.3604,13.2647,13.3508,1528740.0
2018-03-05 14:40:00,13.96,14.0,13.95,14.0,1452156.0,13.3508,13.3891,13.3413,13.3891,1452156.0
2018-03-05 14:50:00,14.0,14.05,13.98,14.04,1395060.0,13.3891,13.4369,13.3699,13.4273,1395060.0
2018-03-05 15:00:00,14.04,14.09,14.0,14.02,2110740.0,13.4273,13.4751,13.3891,13.4082,2110740.0
2018-03-05 15:10:00,14.02,14.06,13.99,14.05,1487460.0,13.4082,13.4465,13.3795,13.4369,1487460.0
2018-03-05 15:20:00,14.05,14.06,13.97,13.99,1012164.0,13.4369,13.4465,13.3604,13.3795,1012164.0
2018-03-05 15:30:00,13.99,14.06,13.96,14.05,1150572.0,13.3795,13.4465,13.3508,13.4369,1150572.0
2018-03-05 15:40:00,14.04,14.07,14.01,14.01,1282584.0,13.4273,13.456,13.3986,13.3986,1282584.0
2018-03-05 15:50:00,14.01,14.01,13.96,13.97,2757096.0,13.3986,13.3986,13.3508,13.3604,2757096.0
2018-03-06 09:30:00,14.18,14.22,14.11,14.11,6310644.0,13.5612,13.5995,13.4943,13.4943,6310644.0
2018-03-06 09:40:00,14.11,14.17,14.06,14.16,3031668.0,13.4943,13.5517,13.4465,13.5421,3031668.0
2018-03-06 09:50:00,14.17,14.28,14.15,14.24,3447972.0,13.5517,13.6569,13.5325,13.6186,3447972.0
2018-03-06 10:00:00,14.24,14.29,14.14,14.16,2854332.0,13.6186,13.6664,13.523,13.5421,2854332.0
2018-03-06 10:10:00,14.16,14.21,14.12,14.2,1969200.0,13.5421,13.5899,13.5038,13.5803,1969200.0
2018-03-06 10:20:00,14.21,14.3,14.15,14.28,1788624.0,13.5899,13.676,13.5325,13.6569,1788624.0
2018-03-06 10:30:00,14.28,14.31,14.22,14.27,1540932.0,13.6569,13.6855,13.5995,13.6473,1540932.0
2018-03-06 10:40:00,14.26,14.27,14.14,14.15,1666284.0,13.6377,13.6473,13.523,13.5325,1666284.0
2018-03-06 10:50:00,14.15,14.16,14.0,14.02,3419688.0,13.5325,13.5421,13.3891,13.4082,3419688.0
2018-03-06 11:00:00,14.01,14.08,13.99,14.06,1845504.0,13.3986,13.4656,13.3795,13.4465,1845504.0
2018-03-06 11:10:00,14.06,14.09,13.98,14.06,2098092.0,13.4465,13.4751,13.3699,13.4465,2098092.0
2018-03-06 11:20:00,14.06,14.06,13.91,13.94,2836188.0,13.4465,13.4465,13.303,13.3317,2836188.0
2018-03-06 11:30:00,13.95,14.0,13.92,13.94,1649988.0,13.3413,13.3891,13.3126,13.3317,1649988.0
2018-03-06 11:40:00,13.93,14.06,13.9,14.06,1573488.0,13.3221,13.4465,13.2934,13.4465,1573488.0
2018-03-06 11:50:00,14.06,14.09,14.01,14.08,745740.0,13.4465,13.4751,13.3986,13.4656,745740.0
2018-03-06 12:00:00,14.09,14.1,14.03,14.07,795324.0,13.4751,13.4847,13.4178,13.456,795324.0
2018-03-06 12:10:00,14.07,14.11,14.06,14.09,758208.0,13.456,13.4943,13.4465,13.4751,758208.0
2018-03-06 12:20:00,14.09,14.1,14.02,14.03,1243824.0,13.4751,13.4847,13.4082,13.4178,1243824.0
2018-03-06 12:30:00,14.02,14.07,14.02,14.07,735168.0,13.4082,13.456,13.4082,13.456,735168.0
2018-03-06 12:40:00,14.06,14.14,14.05,14.13,1547208.0,13.4465,13.523,13.4369,13.5134,1547208.0
2018-03-06 12:50:00,14.13,14.21,14.13,14.21,1729404.0,13.5134,13.5899,13.5134,13.5899,1729404.0
2018-03-06 13:00:00,14.2,14.23,14.18,14.2,1781064.0,13.5803,13.609,13.5612,13.5803,1781064.0
2018-03-06 13:10:00,14.21,14.24,14.16,14.17,1313340.0,13.5899,13.6186,13.5421,13.5517,1313340.0
2018-03-06 13:20:00,14.17,14.2,14.15,14.18,1231260.0,13.5517,13.5803,13.5325,13.5612,1231260.0
2018-03-06 13:30:00,14.18,14.2,14.13,14.14,823440.0,13.5612,13.5803,13.5134,13.523,823440.0
2018-03-06 13:40:00,14.15,14.17,14.07,14.07,1054596.0,13.5325,13.5517,13.456,13.456,1054596.0
2018-03-06 13:50:00,14.07,14.1,14.04,14.07,1003596.0,13.456,13.4847,13.4273,13.456,1003596.0
2018-03-06 14:00:00,14.08,14.12,14.02,14.08,1191360.0,13.4656,13.5038,13.4082,13.4656,1191360.0
2018-03-06 14:10:00,14.09,14.11,14.04,14.07,597504.0,13.4751,13.4943,13.4273,13.456,597504.0
2018-03-06 14:20:00,14.07,14.11,14.06,14.07,556512.0,13.456,13.4943,13.4465,13.456,556512.0
2018-03-06 14:30:00,14.07,14.17,14.06,14.17,1057164.0,13.456,13.5517,13.4465,13.5517,1057164.0
2018-03-06 14:40:00,14.16,14.2,14.15,14.19,863964.0,13.5421,13.5803,13.5325,13.5708,863964.0
2018-03-06 14:50:00,14.2,14.21,14.15,14.16,589512.0,13.5803,13.5899,13.5325,13.5421,589512.0
2018-03-06 15:00:00,14.14,14.17,14.09,14.14,650088.0,13.523,13.5517,13.4751,13.523,650088.0
2018-03-06 15:10:00,14.13,14.14,14.06,14.09,636744.0,13.5134,13.523,13.4465,13.4751,636744.0
2018-03-06 15:20:00,14.09,14.14,14.06,14.12,884376.0,13.4751,13.523,13.4465,13.5038,884376.0
2018-03-06 15:30:00,14.12,14.17,14.12,14.14,774552.0,13.5038,13.5517,13.5038,13.523,774552.0
2018-03-06 15:40:00,14.14,14.16,14.08,14.1,1016592.0,13.523,13.5421,13.4656,13.4847,1016592.0
2018-03-06 15:50:00,14.1,14.16,14.08,14.16,2397060.0,13.4847,13.5421,13.4656,13.5421,2397060.0
2018-03-07 09:30:00,13.84,14.03,13.8,14.03,5553564.0,13.2361,13.4178,13.1978,13.4178,5553564.0
2018-03-07 09:40:00,14.03,14.06,13.95,13.95,3232332.0,13.4178,13.4465,13.3413,13.3413,3232332.0
2018-03-07 09:50:00,13.95,13.99,13.91,13.92,2094888.0,13.3413,13.3795,13.303,13.3126,2094888.0
2018-03-07 10:00:00,13.92,14.01,13.91,13.93,1335552.0,13.3126,13.3986,13.303,13.3221,1335552.0
2018-03-07 10:10:00,13.95,14.0,13.88,13.97,1885716.0,13.3413,13.3891,13.2743,13.3604,1885716.0
2018-03-07 10:20:00,13.97,14.08,13.95,14.06,2008380.0,13.3604,13.4656,13.3413,13.4465,2008380.0
2018-03-07 10:30:00,14.05,14.12,14.0,14.09,2106360.0,13.4369,13.5038,13.3891,13.4751,2106360.0
2018-03-07 10:40:00,14.11,14.14,14.08,14.14,1461552.0,13.4943,13.523,13.4656,13.523,1461552.0
2018-03-07 10:50:00,14.14,14.18,14.08,14.14,1435128.0,13.523,13.5612,13.4656,13.523,1435128.0
2018-03-07 11:00:00,14.14,14.15,14.06,14.08,1129860.0,13.523,13.5325,13.4465,13.4656,1129860.0
2018-03-07 11:10:00,14.08,14.08,13.97,13.97,1463496.0,13.4656,13.4656,13.3604,13.3604,1463496.0
2018-03-07 11:20:00,13.96,14.02,13.94,14.02,1555992.0,13.3508,13.4082,13.3317,13.4082,1555992.0
2018-03-07 11:30:00,14.02,14.07,14.01,14.05,960216.0,13.4082,13.456,13.3986,13.4369,960216.0
2018-03-07 11:40:00,14.05,14.07,14.0,14.01,567804.0,13.4369,13.456,13.3891,13.3986,567804.0
2018-03-07 11:50:00,14.0,14.0,13.88,13.88,1289040.0,13.3891,13.3891,13.2743,13.2743,1289040.0
2018-03-07 12:00:00,13.88,13.91,13.8,13.84,2744172.0,13.2743,13.303,13.1978,13.2361,2744172.0
2018-03-07 12:10:00,13.84,13.88,13.77,13.87,2634240.0,13.2361,13.2743,13.1691,13.2647,2634240.0
2018-03-07 12:20:00,13.87,13.91,13.82,13.9,1009356.0,13.2647,13.303,13.2169,13.2934,1009356.0
2018-03-07 12:30:00,13.88,13.92,13.87,13.91,892740.0,13.2743,13.3126,13.2647,13.303,892740.0
2018-03-07 12:40:00,13.89,13.99,13.87,13.97,866628.0,13.2839,13.3795,13.2647,13.3604,866628.0
2018-03-07 12:50:00,13.97,14.0,13.96,13.99,730368.0,13.3604,13.3891,13.3508,13.3795,730368.0
2018-03-07 13:00:00,13.97,13.97,13.85,13.88,1126356.0,13.3604,13.3604,13.2456,13.2743,1126356.0
2018-03-07 13:10:00,13.88,13.95,13.86,13.94,691284.0,13.2743,13.3413,13.2552,13.3317,691284.0
2018-03-07 13:20:00,13.94,14.05,13.92,14.05,1334496.0,13.3317,13.4369,13.3126,13.4369,1334496.0
2018-03-07 13:30:00,14.06,14.09,14.02,14.04,1197180.0,13.4465,13.4751,13.4082,13.4273,1197180.0
2018-03-07 13:40:00,14.04,14.07,14.01,14.04,831216.0,13.4273,13.456,13.3986,13.4273,831216.0
2018-03-07 13:50:00,14.04,14.07,14.04,14.06,505524.0,13.4273,13.456,13.4273,13.4465,505524.0
2018-03-07 14:00:00,14.06,14.07,14.01,14.06,482160.0,13.4465,13.456,13.3986,13.4465,482160.0
2018-03-07 14:10:00,14.07,14.15,14.07,14.13,1922856.0,13.456,13.5325,13.456,13.5134,1922856.0
2018-03-07 14:20:00,14.12,14.15,14.07,14.08,853764.0,13.5038,13.5325,13.456,13.4656,853764.0
2018-03-07 14:30:00,14.08,14.16,14.08,14.14,1016328.0,13.4656,13.5421,13.4656,13.523,1016328.0
2018-03-07 14:40:00,14.15,14.17,14.11,14.13,1122492.0,13.5325,13.5517,13.4943,13.5134,1122492.0
2018-03-07 14:50:00,14.13,14.16,14.07,14.1,1582536.0,13.5134,13.5421,13.456,13.4847,1582536.0
2018-03-07 15:00:00,14.1,14.24,14.1,14.22,2541600.0,13.4847,13.6186,13.4847,13.5995,2541600.0
2018-03-07 15:10:00,14.21,14.24,14.17,14.19,1185204.0,13.5899,13.6186,13.5517,13.5708,1185204.0
2018-03-07 15:20:00,14.19,14.22,14.17,14.22,1161540.0,13.5708,13.5995,13.5517,13.5995,1161540.0
2018-03-07 15:30:00,14.22,14.26,14.22,14.25,1527168.0,13.5995,13.6377,13.5995,13.6282,1527168.0
2018-03-07 15:40:00,14.25,14.29,14.25,14.26,1572096.0,13.6282,13.6664,13.6282,13.6377,1572096.0
2018-03-07 15:50:00,14.26,14.28,14.22,14.25,2372928.0,13.6377,13.6569,13.5995,13.6282,2372928.0
2018-03-08 09:30:00,14.42,14.5,14.38,14.44,5630484.0,13.7907,13.8673,13.7525,13.8099,5630484.0
2018-03-08 09:40:00,14.44,14.49,14.42,14.45,2591256.0,13.8099,13.8577,13.7907,13.8194,2591256.0
2018-03-08 09:50:00,14.45,14.49,14.39,14.4,1933212.0,13.8194,13.8577,13.7621,13.7716,1933212.0
2018-03-08 10:00:00,14.41,14.43,14.34,14.38,2087856.0,13.7812,13.8003,13.7142,13.7525,2087856.0
2018-03-08 10:10:00,14.37,14.44,14.37,14.43,1828128.0,13.7429,13.8099,13.7429,13.8003,1828128.0
2018-03-08 10:20:00,14.42,14.47,14.39,14.39,1252848.0,13.7907,13.8386,13.7621,13.7621,1252848.0
2018-03-08 10:30:00,14.39,14.42,14.33,14.33,1567668.0,13.7621,13.7907,13.7047,13.7047,1567668.0
2018-03-08 10:40:00,14.33,14.41,14.32,14.39,1421556.0,13.7047,13.7812,13.6951,13.7621,1421556.0
2018-03-08 10:50:00,14.39,14.42,14.36,14.37,868536.0,13.7621,13.7907,13.7334,13.7429,868536.0
2018-03-08 11:00:00,14.37,14.45,14.35,14.44,796308.0,13.7429,13.8194,13.7238,13.8099,796308.0
2018-03-08 11:10:00,14.45,14.52,14.45,14.48,1841148.0,13.8194,13.8864,13.8194,13.8481,1841148.0
2018-03-08 11:20:00,14.49,14.51,14.46,14.47,1107912.0,13.8577,13.8768,13.829,13.8386,1107912.0
2018-03-08 11:30:00,14.47,14.47,14.42,14.43,690168.0,13.8386,13.8386,13.7907,13.8003,690168.0
2018-03-08 11:40:00,14.43,14.45,14.4,14.42,794916.0,13.8003,13.8194,13.7716,13.7907,794916.0
2018-03-08 11:50:00,14.42,14.47,14.38,14.46,794520.0,13.7907,13.8386,13.7525,13.829,794520.0
2018-03-08 12:00:00,14.45,14.47,14.41,14.41,507924.0,13.8194,13.8386,13.7812,13.7812,507924.0
2018-03-08 12:10:00,14.41,14.41,14.33,14.37,1640952.0,13.7812,13.7812,13.7047,13.7429,1640952.0
2018-03-08 12:20:00,14.38,14.43,14.36,14.42,877920.0,13.7525,13.8003,13.7334,13.7907,877920.0
2018-03-08 12:30:00,14.41,14.44,14.36,14.44,585420.0,13.7812,13.8099,13.7334,13.8099,585420.0
2018-03-08 12:40:00,14.43,14.46,14.4,14.46,647364.0,13.8003,13.829,13.7716,13.829,647364.0
2018-03-08 12:50:00,14.46,14.46,14.39,14.42,722532.0,13.829,13.829,13.7621,13.7907,722532.0
2018-03-08 13:00:00,14.43,14.45,14.4,14.44,287844.0,13.8003,13.8194,13.7716,13.8099,287844.0
2018-03-08 13:10:00,14.44,14.46,14.39,14.4,373320.0,13.8099,13.829,13.7621,13.7716,373320.0
2018-03-08 13:20:00,14.41,14.41,14.26,14.3,2111688.0,13.7812,13.7812,13.6377,13.676,2111688.0
2018-03-08 13:30:00,14.31,14.34,14.28,14.3,656220.0,13.6855,13.7142,13.6569,13.676,656220.0
2018-03-08 13:40:00,14.3,14.33,14.26,14.31,759516.0,13.676,13.7047,13.6377,13.6855,759516.0
2018-03-08 13:50:00,14.31,14.36,14.31,14.34,695412.0,13.6855,13.7334,13.6855,13.7142,695412.0
2018-03-08 14:00:00,14.34,14.35,14.28,14.28,565260.0,13.7142,13.7238,13.6569,13.6569,565260.0
2018-03-08 14:10:00,14.28,14.34,14.28,14.34,596808.0,13.6569,13.7142,13.6569,13.7142,596808.0
2018-03-08 14:20:00,14.33,14.37,14.31,14.36,634704.0,13.7047,13.7429,13.6855,13.7334,634704.0
2018-03-08 14:30:00,14.36,14.4,14.32,14.4,1079388.0,13.7334,13.7716,13.6951,13.7716,1079388.0
2018-03-08 14:40:00,14.4,14.47,14.39,14.45,1704252.0,13.7716,13.8386,13.7621,13.8194,1704252.0
2018-03-08 14:50:00,14.45,14.47,14.44,14.46,1189440.0,13.8194,13.8386,13.8099,13.829,1189440.0
2018-03-08 15:00:00,14.45,14.51,14.45,14.47,2431632.0,13.8194,13.8768,13.8194,13.8386,2431632.0
2018-03-08 15:10:00,14.47,14.51,14.45,14.49,1641144.0,13.8386,13.8768,13.8194,13.8577,1641144.0
2018-03-08 15:20:00,14.5,14.51,14.46,14.47,1279212.0,13.8673,13.8768,13.829,13.8386,1279212.0
2018-03-08 15:30:00,14.47,14.48,14.39,14.41,1388676.0,13.8386,13.8481,13.7621,13.7812,1388676.0
2018-03-08 15:40:00,14.41,14.43,14.3,14.34,1844712.0,13.7812,13.8003,13.676,13.7142,1844712.0
2018-03-08 15:50:00,14.35,14.48,14.35,14.47,2555616.0,13.7238,13.8481,13.7238,13.8386,2555616.0
2018-03-09 09:30:00,14.8,14.82,14.74,14.78,7198752.0,14.1542,14.1733,14.0968,14.135,7198752.0
2018-03-09 09:40:00,14.78,14.81,14.73,14.8,3217236.0,14.135,14.1637,14.0872,14.1542,3217236.0
2018-03-09 09:50:00,14.8,14.84,14.79,14.82,3310164.0,14.1542,14.1924,14.1446,14.1733,3310164.0
2018-03-09 10:00:00,14.83,14.88,14.81,14.86,3699660.0,14.1829,14.2307,14.1637,14.2115,3699660.0
2018-03-09 10:10:00,14.87,14.94,14.84,14.93,2749764.0,14.2211,14.2881,14.1924,14.2785,2749764.0
2018-03-09 10:20:00,14.93,14.96,14.9,14.92,1482936.0,14.2785,14.3072,14.2498,14.2689,1482936.0
2018-03-09 10:30:00,14.92,15.0,14.89,14.99,3133032.0,14.2689,14.3454,14.2402,14.3359,3133032.0
2018-03-09 10:40:00,15.0,15.03,14.99,15.0,2459292.0,14.3454,14.3741,14.3359,14.3454,2459292.0
2018-03-09 10:50:00,15.01,15.03,14.97,14.98,1269924.0,14.355,14.3741,14.3167,14.3263,1269924.0
2018-03-09 11:00:00,14.98,15.0,14.97,15.0,699144.0,14.3263,14.3454,14.3167,14.3454,699144.0
2018-03-09 11:10:00,15.0,15.04,14.98,15.04,1463388.0,14.3454,14.3837,14.3263,14.3837,1463388.0
2018-03-09 11:20:00,15.04,15.04,15.0,15.03,1075044.0,14.3837,14.3837,14.3454,14.3741,1075044.0
2018-03-09 11:30:00,15.03,15.07,15.03,15.05,1392240.0,14.3741,14.4124,14.3741,14.3933,1392240.0
2018-03-09 11:40:00,15.06,15.06,15.02,15.04,1042032.0,14.4028,14.4028,14.3646,14.3837,1042032.0
2018-03-09 11:50:00,15.05,15.06,15.04,15.05,954864.0,14.3933,14.4028,14.3837,14.3933,954864.0
2018-03-09 12:00:00,15.05,15.12,15.05,15.11,2419848.0,14.3933,14.4602,14.3933,14.4506,2419848.0
2018-03-09 12:10:00,15.11,15.14,15.1,15.13,1499784.0,14.4506,14.4793,14.4411,14.4698,1499784.0
2018-03-09 12:20:00,15.14,15.14,15.1,15.1,913776.0,14.4793,14.4793,14.4411,14.4411,913776.0
2018-03-09 12:30:00,15.1,15.15,15.1,15.12,1141152.0,14.4411,14.4889,14.4411,14.4602,1141152.0
2018-03-09 12:40:00,15.12,15.13,15.1,15.13,537072.0,14.4602,14.4698,14.4411,14.4698,537072.0
2018-03-09 12:50:00,15.12,15.13,15.09,15.1,663264.0,14.4602,14.4698,14.4315,14.4411,663264.0
2018-03-09 13:00:00,15.1,15.14,15.1,15.14,409812.0,14.4411,14.4793,14.4411,14.4793,409812.0
2018-03-09 13:10:00,15.14,15.15,15.13,15.15,614880.0,14.4793,14.4889,14.4698,14.4889,614880.0
2018-03-09 13:20:00,15.15,15.16,15.13,15.14,478536.0,14.4889,14.4985,14.4698,14.4793,478536.0
2018-03-09 13:30:00,15.14,15.14,15.11,15.14,854808.0,14.4793,14.4793,14.4506,14.4793,854808.0
2018-03-09 13:40:00,15.14,15.17,15.12,15.16,1320744.0,14.4793,14.508,14.4602,14.4985,1320744.0
2018-03-09 13:50:00,15.15,15.17,15.14,15.16,468960.0,14.4889,14.508,14.4793,14.4985,468960.0
2018-03-09 14:00:00,15.16,15.18,15.16,15.17,619152.0,14.4985,14.5176,14.4985,14.508,619152.0
2018-03-09 14:10:00,15.18,15.22,15.17,15.2,2020356.0,14.5176,14.5558,14.508,14.5367,2020356.0
2018-03-09 14:20:00,15.2,15.2,15.13,15.16,1396308.0,14.5367,14.5367,14.4698,14.4985,1396308.0
2018-03-09 14:30:00,15.16,15.19,15.16,15.18,1063872.0,14.4985,14.5271,14.4985,14.5176,1063872.0
2018-03-09 14:40:00,15.18,15.19,15.15,15.19,855192.0,14.5176,14.5271,14.4889,14.5271,855192.0
2018-03-09 14:50:00,15.19,15.2,15.17,15.2,759408.0,14.5271,14.5367,14.508,14.5367,759408.0
2018-03-09 15:00:00,15.2,15.22,15.18,15.19,1587204.0,14.5367,14.5558,14.5176,14.5271,1587204.0
2018-03-09 15:10:00,15.19,15.22,15.18,15.2,1735032.0,14.5271,14.5558,14.5176,14.5367,1735032.0
2018-03-09 15:20:00,15.2,15.23,15.19,15.23,1268892.0,14.5367,14.5654,14.5271,14.5654,1268892.0
2018-03-09 15:30:00,15.23,15.26,15.23,15.25,1794468.0,14.5654,14.5941,14.5654,14.5845,1794468.0
2018-03-09 15:40:00,15.25,15.27,15.21,15.21,1832508.0,14.5845,14.6037,14.5463,14.5463,1832508.0
2018-03-09 15:50:00,15.22,15.31,15.22,15.31,4014948.0,14.5558,14.6419,14.5558,14.6419,4014948.0
2018-03-12 09:30:00,15.46,15.53,15.4,15.53,4181280.0,14.7854,14.8523,14.728,14.8523,4181280.0
2018-03-12 09:40:00,15.52,15.59,15.51,15.57,3562644.0,14.8427,14.9097,14.8332,14.8906,3562644.0
2018-03-12 09:50:00,15.57,15.57,15.52,15.55,1279608.0,14.8906,14.8906,14.8427,14.8714,1279608.0
2018-03-12 10:00:00,15.55,15.61,15.54,15.55,2166756.0,14.8714,14.9288,14.8619,14.8714,2166756.0
2018-03-12 10:10:00,15.54,15.61,15.54,15.58,1962504.0,14.8619,14.9288,14.8619,14.9001,1962504.0
2018-03-12 10:20:00,15.58,15.61,15.57,15.58,1395276.0,14.9001,14.9288,14.8906,14.9001,1395276.0
2018-03-12 10:30:00,15.58,15.58,15.53,15.54,2027844.0,14.9001,14.9001,14.8523,14.8619,2027844.0
2018-03-12 10:40:00,15.54,15.56,15.51,15.56,1504488.0,14.8619,14.881,14.8332,14.881,1504488.0
2018-03-12 10:50:00,15.56,15.59,15.47,15.47,2232384.0,14.881,14.9097,14.7949,14.7949,2232384.0
2018-03-12 11:00:00,15.47,15.53,15.43,15.44,2109972.0,14.7949,14.8523,14.7567,14.7662,2109972.0
2018-03-12 11:10:00,15.43,15.46,15.41,15.46,2313588.0,14.7567,14.7854,14.7375,14.7854,2313588.0
2018-03-12 11:20:00,15.46,15.47,15.36,15.38,1777488.0,14.7854,14.7949,14.6897,14.7089,1777488.0
2018-03-12 11:30:00,15.39,15.51,15.38,15.5,1892280.0,14.7184,14.8332,14.7089,14.8236,1892280.0
2018-03-12 11:40:00,15.51,15.56,15.5,15.54,1633392.0,14.8332,14.881,14.8236,14.8619,1633392.0
2018-03-12 11:50:00,15.54,15.58,15.51,15.57,1518996.0,14.8619,14.9001,14.8332,14.8906,1518996.0
2018-03-12 12:00:00,15.57,15.63,15.57,15.62,2057532.0,14.8906,14.9479,14.8906,14.9384,2057532.0
2018-03-12 12:10:00,15.62,15.65,15.59,15.63,1377300.0,14.9384,14.9671,14.9097,14.9479,1377300.0
2018-03-12 12:20:00,15.62,15.62,15.58,15.59,1161348.0,14.9384,14.9384,14.9001,14.9097,1161348.0
2018-03-12 12:30:00,15.59,15.62,15.56,15.57,1102116.0,14.9097,14.9384,14.881,14.8906,1102116.0
2018-03-12 12:40:00,15.57,15.62,15.57,15.59,844416.0,14.8906,14.9384,14.8906,14.9097,844416.0
2018-03-12 12:50:00,15.59,15.62,15.58,15.6,670992.0,14.9097,14.9384,14.9001,14.9193,670992.0
2018-03-12 13:00:00,15.6,15.66,15.6,15.65,1379280.0,14.9193,14.9766,14.9193,14.9671,1379280.0
2018-03-12 13:10:00,15.65,15.67,15.63,15.65,1396704.0,14.9671,14.9862,14.9479,14.9671,1396704.0
2018-03-12 13:20:00,15.64,15.67,15.63,15.65,660888.0,14.9575,14.9862,14.9479,14.9671,660888.0
2018-03-12 13:30:00,15.65,15.68,15.63,15.68,885720.0,14.9671,14.9958,14.9479,14.9958,885720.0
2018-03-12 13:40:00,15.67,15.68,15.62,15.66,853776.0,14.9862,14.9958,14.9384,14.9766,853776.0
2018-03-12 13:50:00,15.65,15.66,15.56,15.56,1197624.0,14.9671,14.9766,14.881,14.881,1197624.0
2018-03-12 14:00:00,15.56,15.61,15.56,15.56,803064.0,14.881,14.9288,14.881,14.881,803064.0
2018-03-12 14:10:00,15.55,15.56,15.46,15.49,1712580.0,14.8714,14.881,14.7854,14.8141,1712580.0
2018-03-12 14:20:00,15.5,15.53,15.48,15.51,862044.0,14.8236,14.8523,14.8045,14.8332,862044.0
2018-03-12 14:30:00,15.51,15.53,15.47,15.52,783012.0,14.8332,14.8523,14.7949,14.8427,783012.0
2018-03-12 14:40:00,15.52,15.52,15.45,15.48,768336.0,14.8427,14.8427,14.7758,14.8045,768336.0
2018-03-12 14:50:00,15.48,15.54,15.47,15.53,1089684.0,14.8045,14.8619,14.7949,14.8523,1089684.0
2018-03-12 15:00:00,15.52,15.58,15.51,15.57,1115376.0,14.8427,14.9001,14.8332,14.8906,1115376.0
2018-03-12 15:10:00,15.57,15.59,15.56,15.58,934440.0,14.8906,14.9097,14.881,14.9001,934440.0
2018-03-12 15:20:00,15.57,15.59,15.56,15.58,1111284.0,14.8906,14.9097,14.881,14.9001,1111284.0
2018-03-12 15:30:00,15.57,15.62,15.57,15.61,1022052.0,14.8906,14.9384,14.8906,14.9288,1022052.0
2018-03-12 15:40:00,15.61,15.67,15.61,15.66,2083644.0,14.9288,14.9862,14.9288,14.9766,2083644.0
2018-03-12 15:50:00,15.66,15.66,15.52,15.52,2909880.0,14.9766,14.9766,14.8427,14.8427,2909880.0
2018-03-13 09:30:00,15.78,15.84,15.74,15.81,4599144.0,15.0914,15.1488,15.0531,15.1201,4599144.0
2018-03-13 09:40:00,15.82,15.88,15.81,15.82,3179964.0,15.1297,15.187,15.1201,15.1297,3179964.0
2018-03-13 09:50:00,15.82,15.83,15.76,15.77,1919472.0,15.1297,15.1392,15.0723,15.0818,1919472.0
2018-03-13 10:00:00,15.77,15.77,15.7,15.74,2188848.0,15.0818,15.0818,15.0149,15.0531,2188848.0
2018-03-13 10:10:00,15.75,15.83,15.75,15.83,1650048.0,15.0627,15.1392,15.0627,15.1392,1650048.0
2018-03-13 10:20:00,15.82,15.83,15.74,15.75,1607508.0,15.1297,15.1392,15.0531,15.0627,1607508.0
2018-03-13 10:30:00,15.75,15.76,15.59,15.59,2475156.0,15.0627,15.0723,14.9097,14.9097,2475156.0
2018-03-13 10:40:00,15.59,15.67,15.59,15.61,1877172.0,14.9097,14.9862,14.9097,14.9288,1877172.0
2018-03-13 10:50:00,15.61,15.61,15.51,15.51,2597880.0,14.9288,14.9288,14.8332,14.8332,2597880.0
2018-03-13 11:00:00,15.52,15.52,15.34,15.34,4293912.0,14.8427,14.8427,14.6706,14.6706,4293912.0
2018-03-13 11:10:00,15.35,15.41,15.28,15.38,3045852.0,14.6802,14.7375,14.6132,14.7089,3045852.0
2018-03-13 11:20:00,15.37,15.41,15.23,15.27,3492720.0,14.6993,14.7375,14.5654,14.6037,3492720.0
2018-03-13 11:30:00,15.28,15.33,15.21,15.28,1560276.0,14.6132,14.661,14.5463,14.6132,1560276.0
2018-03-13 11:40:00,15.29,15.36,15.28,15.36,1770600.0,14.6228,14.6897,14.6132,14.6897,1770600.0
2018-03-13 11:50:00,15.37,15.38,15.29,15.29,1607556.0,14.6993,14.7089,14.6228,14.6228,1607556.0
2018-03-13 12:00:00,15.29,15.3,15.01,15.07,4827888.0,14.6228,14.6323,14.355,14.4124,4827888.0
2018-03-13 12:10:00,15.07,15.2,15.04,15.18,2720328.0,14.4124,14.5367,14.3837,14.5176,2720328.0
2018-03-13 12:20:00,15.19,15.22,15.13,15.19,1250880.0,14.5271,14.5558,14.4698,14.5271,1250880.0
2018-03-13 12:30:00,15.2,15.27,15.19,15.25,1270716.0,14.5367,14.6037,14.5271,14.5845,1270716.0
2018-03-13 12:40:00,15.25,15.28,15.17,15.27,1534320.0,14.5845,14.6132,14.508,14.6037,1534320.0
2018-03-13 12:50:00,15.28,15.31,15.27,15.27,1373184.0,14.6132,14.6419,14.6037,14.6037,1373184.0
2018-03-13 13:00:00,15.28,15.34,15.28,15.31,1443036.0,14.6132,14.6706,14.6132,14.6419,1443036.0
2018-03-13 13:10:00,15.33,15.36,15.31,15.34,986976.0,14.661,14.6897,14.6419,14.6706,986976.0
2018-03-13 13:20:00,15.34,15.36,15.28,15.31,1338288.0,14.6706,14.6897,14.6132,14.6419,1338288.0
2018-03-13 13:30:00,15.32,15.34,15.3,15.33,596904.0,14.6515,14.6706,14.6323,14.661,596904.0
2018-03-13 13:40:00,15.33,15.35,15.2,15.24,1552512.0,14.661,14.6802,14.5367,14.575,1552512.0
2018-03-13 13:50:00,15.23,15.26,15.17,15.18,782916.0,14.5654,14.5941,14.508,14.5176,782916.0
2018-03-13 14:00:00,15.18,15.24,15.18,15.18,998208.0,14.5176,14.575,14.5176,14.5176,998208.0
2018-03-13 14:10:00,15.19,15.2,15.07,15.13,2062248.0,14.5271,14.5367,14.4124,14.4698,2062248.0
2018-03-13 14:20:00,15.13,15.15,15.07,15.09,831504.0,14.4698,14.4889,14.4124,14.4315,831504.0
2018-03-13 14:30:00,15.09,15.2,15.09,15.13,1618956.0,14.4315,14.5367,14.4315,14.4698,1618956.0
2018-03-13 14:40:00,15.12,15.14,15.03,15.04,1569132.0,14.4602,14.4793,14.3741,14.3837,1569132.0
2018-03-13 14:50:00,15.04,15.09,14.99,15.06,2223396.0,14.3837,14.4315,14.3359,14.4028,2223396.0
2018-03-13 15:00:00,15.1,15.13,14.97,15.01,1874340.0,14.4411,14.4698,14.3167,14.355,1874340.0
2018-03-13 15:10:00,15.02,15.02,14.91,14.95,2243772.0,14.3646,14.3646,14.2594,14.2976,2243772.0
2018-03-13 15:20:00,14.95,14.96,14.86,14.9,2844564.0,14.2976,14.3072,14.2115,14.2498,2844564.0
2018-03-13 15:30:00,14.9,14.96,14.84,14.86,2078928.0,14.2498,14.3072,14.1924,14.2115,2078928.0
2018-03-13 15:40:00,14.85,14.91,14.82,14.84,2597436.0,14.202,14.2594,14.1733,14.1924,2597436.0
2018-03-13 15:50:00,14.84,15.0,14.84,14.96,3842724.0,14.1924,14.3454,14.1924,14.3072,3842724.0
2018-03-14 09:30:00,15.17,15.21,15.04,15.04,4521096.0,14.508,14.5463,14.3837,14.3837,4521096.0
2018-03-14 09:40:00,15.04,15.1,14.98,14.99,2323260.0,14.3837,14.4411,14.3263,14.3359,2323260.0
2018-03-14 09:50:00,14.99,15.06,14.98,15.04,1483140.0,14.3359,14.4028,14.3263,14.3837,1483140.0
2018-03-14 10:00:00,15.05,15.18,15.05,15.13,3120972.0,14.3933,14.5176,14.3933,14.4698,3120972.0
2018-03-14 10:10:00,15.13,15.15,14.94,14.96,3202032.0,14.4698,14.4889,14.2881,14.3072,3202032.0
2018-03-14 10:20:00,14.96,15.06,14.94,15.05,2626128.0,14.3072,14.4028,14.2881,14.3933,2626128.0
2018-03-14 10:30:00,15.05,15.1,15.0,15.03,1678344.0,14.3933,14.4411,14.3454,14.3741,1678344.0
2018-03-14 10:40:00,15.03,15.14,15.02,15.1,1068252.0,14.3741,14.4793,14.3646,14.4411,1068252.0
2018-03-14 10:50:00,15.1,15.13,15.05,15.09,763632.0,14.4411,14.4698,14.3933,14.4315,763632.0
2018-03-14 11:00:00,15.1,15.12,14.99,15.03,1165332.0,14.4411,14.4602,14.3359,14.3741,1165332.0
2018-03-14 11:10:00,15.03,15.03,14.9,14.93,1073808.0,14.3741,14.3741,14.2498,14.2785,1073808.0
2018-03-14 11:20:00,14.93,14.96,14.86,14.96,1625328.0,14.2785,14.3072,14.2115,14.3072,1625328.0
2018-03-14 11:30:00,14.96,15.0,14.77,14.81,2980368.0,14.3072,14.3454,14.1255,14.1637,2980368.0
2018-03-14 11:40:00,14.8,14.85,14.74,14.8,2474220.0,14.1542,14.202,14.0968,14.1542,2474220.0
2018-03-14 11:50:00,14.8,14.89,14.79,14.81,1262040.0,14.1542,14.2402,14.1446,14.1637,1262040.0
2018-03-14 12:00:00,14.82,14.88,14.76,14.76,1122540.0,14.1733,14.2307,14.1159,14.1159,1122540.0
2018-03-14 12:10:00,14.75,14.9,14.73,14.89,1548084.0,14.1063,14.2498,14.0872,14.2402,1548084.0
2018-03-14 12:20:00,14.88,14.91,14.85,14.88,910488.0,14.2307,14.2594,14.202,14.2307,910488.0
2018-03-14 12:30:00,14.91,15.03,14.88,14.98,1476744.0,14.2594,14.3741,14.2307,14.3263,1476744.0
2018-03-14 12:40:00,14.99,15.03,14.94,14.96,1310388.0,14.3359,14.3741,14.2881,14.3072,1310388.0
2018-03-14 12:50:00,14.96,14.98,14.92,14.97,784716.0,14.3072,14.3263,14.2689,14.3167,784716.0
2018-03-14 13:00:00,14.95,14.95,14.88,14.92,653868.0,14.2976,14.2976,14.2307,14.2689,653868.0
2018-03-14 13:10:00,14.92,14.95,14.87,14.94,679704.0,14.2689,14.2976,14.2211,14.2881,679704.0
2018-03-14 13:20:00,14.94,15.01,14.94,14.96,880980.0,14.2881,14.355,14.2881,14.3072,880980.0
2018-03-14 13:30:00,14.96,15.06,14.96,15.06,898008.0,14.3072,14.4028,14.3072,14.4028,898008.0
2018-03-14 13:40:00,15.05,15.12,15.04,15.11,1269084.0,14.3933,14.4602,14.3837,14.4506,1269084.0
2018-03-14 13:50:00,15.12,15.19,15.1,15.11,2187120.0,14.4602,14.5271,14.4411,14.4506,2187120.0
2018-03-14 14:00:00,15.12,15.14,15.08,15.11,967404.0,14.4602,14.4793,14.4219,14.4506,967404.0
2018-03-14 14:10:00,15.11,15.11,15.03,15.03,1037760.0,14.4506,14.4506,14.3741,14.3741,1037760.0
2018-03-14 14:20:00,15.03,15.08,15.03,15.07,570408.0,14.3741,14.4219,14.3741,14.4124,570408.0
2018-03-14 14:30:00,15.08,15.11,14.9,14.92,2373516.0,14.4219,14.4506,14.2498,14.2689,2373516.0
2018-03-14 14:40:00,14.92,14.94,14.83,14.92,1877028.0,14.2689,14.2881,14.1829,14.2689,1877028.0
2018-03-14 14:50:00,14.91,14.99,14.88,14.97,1754580.0,14.2594,14.3359,14.2307,14.3167,1754580.0
2018-03-14 15:00:00,14.97,14.98,14.91,14.91,1284468.0,14.3167,14.3263,14.2594,14.2594,1284468.0
2018-03-14 15:10:00,14.91,14.98,14.83,14.9,1331376.0,14.2594,14.3263,14.1829,14.2498,1331376.0
2018-03-14 15:20:00,14.9,14.96,14.85,14.89,894420.0,14.2498,14.3072,14.202,14.2402,894420.0
2018-03-14 15:30:00,14.89,14.93,14.88,14.89,582852.0,14.2402,14.2785,14.2307,14.2402,582852.0
2018-03-14 15:40:00,14.89,14.96,14.84,14.95,1437972.0,14.2402,14.3072,14.1924,14.2976,1437972.0
2018-03-14 15:50:00,14.95,14.95,14.89,14.93,1747428.0,14.2976,14.2976,14.2402,14.2785,1747428.0
2018-03-15 09:30:00,14.97,14.98,14.85,14.85,3143520.0,14.3167,14.3263,14.202,14.202,3143520.0
2018-03-15 09:40:00,14.86,14.88,14.76,14.77,1803996.0,14.2115,14.2307,14.1159,14.1255,1803996.0
2018-03-15 09:50:00,14.76,14.88,14.76,14.87,1797276.0,14.1159,14.2307,14.1159,14.2211,1797276.0
2018-03-15 10:00:00,14.88,14.95,14.87,14.93,2238840.0,14.2307,14.2976,14.2211,14.2785,2238840.0
2018-03-15 10:10:00,14.94,14.96,14.88,14.88,1850688.0,14.2881,14.3072,14.2307,14.2307,1850688.0
2018-03-15 10:20:00,14.88,14.98,14.87,14.97,906384.0,14.2307,14.3263,14.2211,14.3167,906384.0
2018-03-15 10:30:00,14.97,15.03,14.92,14.92,1692600.0,14.3167,14.3741,14.2689,14.2689,1692600.0
2018-03-15 10:40:00,14.92,15.0,14.91,14.97,994536.0,14.2689,14.3454,14.2594,14.3167,994536.0
2018-03-15 10:50:00,14.98,15.03,14.93,15.01,1178964.0,14.3263,14.3741,14.2785,14.355,1178964.0
2018-03-15 11:00:00,15.02,15.1,15.02,15.08,3448284.0,14.3646,14.4411,14.3646,14.4219,3448284.0
2018-03-15 11:10:00,15.08,15.11,15.06,15.11,1922016.0,14.4219,14.4506,14.4028,14.4506,1922016.0
2018-03-15 11:20:00,15.11,15.15,15.1,15.12,2365956.0,14.4506,14.4889,14.4411,14.4602,2365956.0
2018-03-15 11:30:00,15.13,15.13,15.09,15.11,1104756.0,14.4698,14.4698,14.4315,14.4506,1104756.0
2018-03-15 11:40:00,15.1,15.1,15.06,15.06,1070220.0,14.4411,14.4411,14.4028,14.4028,1070220.0
2018-03-15 11:50:00,15.07,15.07,14.99,15.03,1370124.0,14.4124,14.4124,14.3359,14.3741,1370124.0
2018-03-15 12:00:00,15.04,15.05,15.0,15.01,962604.0,14.3837,14.3933,14.3454,14.355,962604.0
2018-03-15 12:10:00,15.01,15.02,14.96,14.98,875052.0,14.355,14.3646,14.3072,14.3263,875052.0
2018-03-15 12:20:00,14.99,15.0,14.96,14.97,831660.0,14.3359,14.3454,14.3072,14.3167,831660.0
2018-03-15 12:30:00,14.97,14.99,14.91,14.92,2503092.0,14.3167,14.3359,14.2594,14.2689,2503092.0
2018-03-15 12:40:00,14.92,14.98,14.92,14.95,595404.0,14.2689,14.3263,14.2689,14.2976,595404.0
2018-03-15 12:50:00,14.96,15.02,14.96,14.97,644484.0,14.3072,14.3646,14.3072,14.3167,644484.0
2018-03-15 13:00:00,14.97,14.99,14.96,14.99,328032.0,14.3167,14.3359,14.3072,14.3359,328032.0
2018-03-15 13:10:00,14.99,14.99,14.88,14.88,885012.0,14.3359,14.3359,14.2307,14.2307,885012.0
2018-03-15 13:20:00,14.89,14.93,14.87,14.92,590700.0,14.2402,14.2785,14.2211,14.2689,590700.0
2018-03-15 13:30:00,14.93,14.95,14.91,14.92,278268.0,14.2785,14.2976,14.2594,14.2689,278268.0
2018-03-15 13:40:00,14.92,14.92,14.83,14.85,1271676.0,14.2689,14.2689,14.1829,14.202,1271676.0
2018-03-15 13:50:00,14.85,14.86,14.75,14.75,1701372.0,14.202,14.2115,14.1063,14.1063,1701372.0
2018-03-15 14:00:00,14.75,14.82,14.72,14.81,2098140.0,14.1063,14.1733,14.0777,14.1637,2098140.0
2018-03-15 14:10:00,14.81,14.85,14.78,14.83,971712.0,14.1637,14.202,14.135,14.1829,971712.0
2018-03-15 14:20:00,14.82,14.85,14.78,14.78,1093296.0,14.1733,14.202,14.135,14.135,1093296.0
2018-03-15 14:30:00,14.78,14.83,14.78,14.78,662928.0,14.135,14.1829,14.135,14.135,662928.0
2018-03-15 14:40:00,14.79,14.82,14.76,14.78,1033752.0,14.1446,14.1733,14.1159,14.135,1033752.0
2018-03-15 14:50:00,14.79,14.88,14.77,14.88,768708.0,14.1446,14.2307,14.1255,14.2307,768708.0
2018-03-15 15:00:00,14.88,14.9,14.85,14.87,946668.0,14.2307,14.2498,14.202,14.2211,946668.0
2018-03-15 15:10:00,14.88,14.88,14.81,14.83,362412.0,14.2307,14.2307,14.1637,14.1829,362412.0
2018-03-15 15:20:00,14.85,14.9,14.84,14.9,909288.0,14.202,14.2498,14.1924,14.2498,909288.0
2018-03-15 15:30:00,14.9,14.93,14.88,14.89,1220844.0,14.2498,14.2785,14.2307,14.2402,1220844.0
2018-03-15 15:40:00,14.9,14.92,14.89,14.92,715524.0,14.2498,14.2689,14.2402,14.2689,715524.0
2018-03-15 15:50:00,14.92,14.92,14.86,14.87,1368288.0,14.2689,14.2689,14.2115,14.2211,1368288.0
2018-03-16 09:30:00,14.94,15.02,14.92,14.96,1877256.0,14.2881,14.3646,14.2689,14.3072,1877256.0
2018-03-16 09:40:00,14.95,15.06,14.94,14.99,2152692.0,14.2976,14.4028,14.2881,14.3359,2152692.0
2018-03-16 09:50:00,14.99,15.03,14.96,15.01,1241424.0,14.3359,14.3741,14.3072,14.355,1241424.0
2018-03-16 10:00:00,15.01,15.05,14.95,14.95,1116912.0,14.355,14.3933,14.2976,14.2976,1116912.0
2018-03-16 10:10:00,14.95,15.04,14.94,15.03,1119816.0,14.2976,14.3837,14.2881,14.3741,1119816.0
2018-03-16 10:20:00,15.03,15.06,15.0,15.02,1256388.0,14.3741,14.4028,14.3454,14.3646,1256388.0
2018-03-16 10:30:00,15.02,15.05,15.0,15.01,601548.0,14.3646,14.3933,14.3454,14.355,601548.0
2018-03-16 10:40:00,15.01,15.01,14.95,14.98,919464.0,14.355,14.355,14.2976,14.3263,919464.0
2018-03-16 10:50:00,14.98,15.01,14.96,14.99,650700.0,14.3263,14.355,14.3072,14.3359,650700.0
2018-03-16 11:00:00,15.0,15.02,14.95,14.96,514296.0,14.3454,14.3646,14.2976,14.3072,514296.0
2018-03-16 11:10:00,14.96,14.97,14.89,14.93,1093968.0,14.3072,14.3167,14.2402,14.2785,1093968.0
2018-03-16 11:20:00,14.92,14.94,14.87,14.93,842508.0,14.2689,14.2881,14.2211,14.2785,842508.0
2018-03-16 11:30:00,14.93,14.95,14.88,14.9,696756.0,14.2785,14.2976,14.2307,14.2498,696756.0
2018-03-16 11:40:00,14.91,14.91,14.83,14.85,1056504.0,14.2594,14.2594,14.1829,14.202,1056504.0
2018-03-16 11:50:00,14.85,14.87,14.73,14.75,2091312.0,14.202,14.2211,14.0872,14.1063,2091312.0
2018-03-16 12:00:00,14.75,14.82,14.74,14.81,1347684.0,14.1063,14.1733,14.0968,14.1637,1347684.0
2018-03-16 12:10:00,14.81,14.82,14.77,14.81,993204.0,14.1637,14.1733,14.1255,14.1637,993204.0
2018-03-16 12:20:00,14.81,14.83,14.79,14.81,487896.0,14.1637,14.1829,14.1446,14.1637,487896.0
2018-03-16 12:30:00,14.81,14.85,14.77,14.83,1356828.0,14.1637,14.202,14.1255,14.1829,1356828.0
2018-03-16 12:40:00,14.82,14.86,14.81,14.86,1719600.0,14.1733,14.2115,14.1637,14.2115,1719600.0
2018-03-16 12:50:00,14.86,14.87,14.83,14.87,721104.0,14.2115,14.2211,14.1829,14.2211,721104.0
2018-03-16 13:00:00,14.86,14.89,14.83,14.86,855888.0,14.2115,14.2402,14.1829,14.2115,855888.0
2018-03-16 13:10:00,14.86,14.86,14.81,14.81,647580.0,14.2115,14.2115,14.1637,14.1637,647580.0
2018-03-16 13:20:00,14.81,14.83,14.78,14.79,601140.0,14.1637,14.1829,14.135,14.1446,601140.0
2018-03-16 13:30:00,14.79,14.82,14.78,14.81,365532.0,14.1446,14.1733,14.135,14.1637,365532.0
2018-03-16 13:40:00,14.83,14.84,14.75,14.77,800724.0,14.1829,14.1924,14.1063,14.1255,800724.0
2018-03-16 13:50:00,14.77,14.79,14.77,14.78,241356.0,14.1255,14.1446,14.1255,14.135,241356.0
2018-03-16 14:00:00,14.79,14.8,14.78,14.78,285588.0,14.1446,14.1542,14.135,14.135,285588.0
2018-03-16 14:10:00,14.78,14.78,14.76,14.76,552312.0,14.135,14.135,14.1159,14.1159,552312.0
2018-03-16 14:20:00,14.77,14.81,14.77,14.8,513684.0,14.1255,14.1637,14.1255,14.1542,513684.0
2018-03-16 14:30:00,14.79,14.84,14.77,14.82,813816.0,14.1446,14.1924,14.1255,14.1733,813816.0
2018-03-16 14:40:00,14.82,14.82,14.78,14.78,340104.0,14.1733,14.1733,14.135,14.135,340104.0
2018-03-16 14:50:00,14.79,14.82,14.77,14.79,464868.0,14.1446,14.1733,14.1255,14.1446,464868.0
2018-03-16 15:00:00,14.79,14.82,14.78,14.79,419580.0,14.1446,14.1733,14.135,14.1446,419580.0
2018-03-16 15:10:00,14.8,14.8,14.78,14.79,279720.0,14.1542,14.1542,14.135,14.1446,279720.0
2018-03-16 15:20:00,14.78,14.82,14.78,14.81,393240.0,14.135,14.1733,14.135,14.1637,393240.0
2018-03-16 15:30:00,14.81,14.82,14.78,14.8,513804.0,14.1637,14.1733,14.135,14.1542,513804.0
2018-03-16 15:40:00,14.8,14.81,14.78,14.79,578856.0,14.1542,14.1637,14.135,14.1446,578856.0
2018-03-16 15:50:00,14.8,14.88,14.76,14.76,3149160.0,14.1542,14.2307,14.1159,14.1159,3149160.0
2018-03-19 09:30:00,14.35,14.37,14.16,14.25,7649940.0,13.7238,13.7429,13.5421,13.6282,7649940.0
2018-03-19 09:40:00,14.25,14.28,14.19,14.26,2533356.0,13.6282,13.6569,13.5708,13.6377,2533356.0
2018-03-19 09:50:00,14.26,14.34,14.23,14.26,2065236.0,13.6377,13.7142,13.609,13.6377,2065236.0
2018-03-19 10:00:00,14.26,14.28,14.18,14.2,1439172.0,13.6377,13.6569,13.5612,13.5803,1439172.0
2018-03-19 10:10:00,14.19,14.2,14.12,14.18,3084768.0,13.5708,13.5803,13.5038,13.5612,3084768.0
2018-03-19 10:20:00,14.18,14.23,14.12,14.23,1632684.0,13.5612,13.609,13.5038,13.609,1632684.0
2018-03-19 10:30:00,14.23,14.24,14.17,14.17,951612.0,13.609,13.6186,13.5517,13.5517,951612.0
2018-03-19 10:40:00,14.18,14.18,14.04,14.07,3093972.0,13.5612,13.5612,13.4273,13.456,3093972.0
2018-03-19 10:50:00,14.08,14.08,13.94,13.97,2741100.0,13.4656,13.4656,13.3317,13.3604,2741100.0
2018-03-19 11:00:00,13.97,13.99,13.9,13.96,2276976.0,13.3604,13.3795,13.2934,13.3508,2276976.0
2018-03-19 11:10:00,13.96,13.98,13.83,13.85,2950284.0,13.3508,13.3699,13.2265,13.2456,2950284.0
2018-03-19 11:20:00,13.85,13.89,13.83,13.88,1533516.0,13.2456,13.2839,13.2265,13.2743,1533516.0
2018-03-19 11:30:00,13.89,13.89,13.78,13.78,2195316.0,13.2839,13.2839,13.1787,13.1787,2195316.0
2018-03-19 11:40:00,13.78,13.78,13.63,13.66,4473264.0,13.1787,13.1787,13.0352,13.0639,4473264.0
2018-03-19 11:50:00,13.65,13.7,13.55,13.58,2684172.0,13.0543,13.1022,12.9587,12.9874,2684172.0
2018-03-19 12:00:00,13.58,13.69,13.56,13.65,2248200.0,12.9874,13.0926,12.9683,13.0543,2248200.0
2018-03-19 12:10:00,13.64,13.67,13.57,13.62,1540788.0,13.0448,13.0735,12.9778,13.0257,1540788.0
2018-03-19 12:20:00,13.62,13.72,13.59,13.72,1797252.0,13.0257,13.1213,12.997,13.1213,1797252.0
2018-03-19 12:30:00,13.72,13.75,13.61,13.67,2748876.0,13.1213,13.15,13.0161,13.0735,2748876.0
2018-03-19 12:40:00,13.66,13.69,13.5,13.52,2353620.0,13.0639,13.0926,12.9109,12.93,2353620.0
2018-03-19 12:50:00,13.51,13.7,13.51,13.66,1815732.0,12.9205,13.1022,12.9205,13.0639,1815732.0
2018-03-19 13:00:00,13.66,13.68,13.47,13.48,2586504.0,13.0639,13.083,12.8822,12.8918,2586504.0
2018-03-19 13:10:00,13.48,13.58,13.46,13.57,1395516.0,12.8918,12.9874,12.8726,12.9778,1395516.0
2018-03-19 13:20:00,13.57,13.57,13.46,13.54,1811340.0,12.9778,12.9778,12.8726,12.9491,1811340.0
2018-03-19 13:30:00,13.53,13.62,13.51,13.62,1261044.0,12.9396,13.0257,12.9205,13.0257,1261044.0
2018-03-19 13:40:00,13.62,13.65,13.61,13.62,1164720.0,13.0257,13.0543,13.0161,13.0257,1164720.0
2018-03-19 13:50:00,13.62,13.63,13.53,13.62,1111092.0,13.0257,13.0352,12.9396,13.0257,1111092.0
2018-03-19 14:00:00,13.62,13.7,13.61,13.66,1619688.0,13.0257,13.1022,13.0161,13.0639,1619688.0
2018-03-19 14:10:00,13.66,13.69,13.62,13.63,828012.0,13.0639,13.0926,13.0257,13.0352,828012.0
2018-03-19 14:20:00,13.63,13.63,13.56,13.6,878748.0,13.0352,13.0352,12.9683,13.0065,878748.0
2018-03-19 14:30:00,13.59,13.59,13.43,13.47,1817520.0,12.997,12.997,12.8439,12.8822,1817520.0
2018-03-19 14:40:00,13.47,13.59,13.42,13.55,1644216.0,12.8822,12.997,12.8344,12.9587,1644216.0
2018-03-19 14:50:00,13.54,13.66,13.51,13.62,1031988.0,12.9491,13.0639,12.9205,13.0257,1031988.0
2018-03-19 15:00:00,13.61,13.65,13.54,13.58,1331040.0,13.0161,13.0543,12.9491,12.9874,1331040.0
2018-03-19 15:10:00,13.58,13.71,13.56,13.7,1326660.0,12.9874,13.1117,12.9683,13.1022,1326660.0
2018-03-19 15:20:00,13.7,13.73,13.62,13.64,1163220.0,13.1022,13.1309,13.0257,13.0448,1163220.0
2018-03-19 15:30:00,13.63,13.69,13.57,13.67,1527108.0,13.0352,13.0926,12.9778,13.0735,1527108.0
2018-03-19 15:40:00,13.67,13.78,13.63,13.75,2246904.0,13.0735,13.1787,13.0352,13.15,2246904.0
2018-03-19 15:50:00,13.75,13.84,13.69,13.82,3933444.0,13.15,13.2361,13.0926,13.2169,3933444.0
2018-03-20 09:30:00,13.81,13.9,13.8,13.85,3500664.0,13.2074,13.2934,13.1978,13.2456,3500664.0
2018-03-20 09:40:00,13.86,14.02,13.86,13.96,3467712.0,13.2552,13.4082,13.2552,13.3508,3467712.0
2018-03-20 09:50:00,13.97,13.99,13.88,13.89,2017932.0,13.3604,13.3795,13.2743,13.2839,2017932.0
2018-03-20 10:00:00,13.89,13.93,13.86,13.89,1519464.0,13.2839,13.3221,13.2552,13.2839,1519464.0
2018-03-20 10:10:00,13.88,13.88,13.77,13.83,2278224.0,13.2743,13.2743,13.1691,13.2265,2278224.0
2018-03-20 10:20:00,13.84,13.95,13.83,13.93,1569144.0,13.2361,13.3413,13.2265,13.3221,1569144.0
2018-03-20 10:30:00,13.94,14.0,13.93,13.97,1698744.0,13.3317,13.3891,13.3221,13.3604,1698744.0
2018-03-20 10:40:00,13.98,13.98,13.89,13.89,674724.0,13.3699,13.3699,13.2839,13.2839,674724.0
2018-03-20 10:50:00,13.89,13.97,13.89,13.96,752088.0,13.2839,13.3604,13.2839,13.3508,752088.0
2018-03-20 11:00:00,13.97,13.99,13.89,13.91,486840.0,13.3604,13.3795,13.2839,13.303,486840.0
2018-03-20 11:10:00,13.91,13.95,13.84,13.87,578712.0,13.303,13.3413,13.2361,13.2647,578712.0
2018-03-20 11:20:00,13.86,13.91,13.85,13.89,414984.0,13.2552,13.303,13.2456,13.2839,414984.0
2018-03-20 11:30:00,13.89,13.89,13.83,13.87,479940.0,13.2839,13.2839,13.2265,13.2647,479940.0
2018-03-20 11:40:00,13.87,13.87,13.73,13.74,1213980.0,13.2647,13.2647,13.1309,13.1404,1213980.0
2018-03-20 11:50:00,13.74,13.79,13.68,13.78,1535976.0,13.1404,13.1882,13.083,13.1787,1535976.0
2018-03-20 12:00:00,13.78,13.8,13.74,13.77,1035804.0,13.1787,13.1978,13.1404,13.1691,1035804.0
2018-03-20 12:10:00,13.77,13.85,13.76,13.84,427728.0,13.1691,13.2456,13.1595,13.2361,427728.0
2018-03-20 12:20:00,13.84,13.95,13.84,13.93,1146972.0,13.2361,13.3413,13.2361,13.3221,1146972.0
2018-03-20 12:30:00,13.93,13.98,13.89,13.89,661488.0,13.3221,13.3699,13.2839,13.2839,661488.0
2018-03-20 12:40:00,13.9,13.94,13.88,13.89,820044.0,13.2934,13.3317,13.2743,13.2839,820044.0
2018-03-20 12:50:00,13.9,13.91,13.86,13.87,323364.0,13.2934,13.303,13.2552,13.2647,323364.0
2018-03-20 13:00:00,13.87,13.9,13.85,13.85,193284.0,13.2647,13.2934,13.2456,13.2456,193284.0
2018-03-20 13:10:00,13.85,13.87,13.8,13.81,763212.0,13.2456,13.2647,13.1978,13.2074,763212.0
2018-03-20 13:20:00,13.81,13.83,13.79,13.81,495096.0,13.2074,13.2265,13.1882,13.2074,495096.0
2018-03-20 13:30:00,13.81,13.83,13.76,13.77,419280.0,13.2074,13.2265,13.1595,13.1691,419280.0
2018-03-20 13:40:00,13.78,13.81,13.75,13.81,467292.0,13.1787,13.2074,13.15,13.2074,467292.0
2018-03-20 13:50:00,13.8,13.84,13.78,13.78,435072.0,13.1978,13.2361,13.1787,13.1787,435072.0
2018-03-20 14:00:00,13.77,13.88,13.75,13.84,1022376.0,13.1691,13.2743,13.15,13.2361,1022376.0
2018-03-20 14:10:00,13.85,13.89,13.84,13.88,468912.0,13.2456,13.2839,13.2361,13.2743,468912.0
2018-03-20 14:20:00,13.88,13.92,13.87,13.91,838356.0,13.2743,13.3126,13.2647,13.303,838356.0
2018-03-20 14:30:00,13.92,13.94,13.89,13.92,430368.0,13.3126,13.3317,13.2839,13.3126,430368.0
2018-03-20 14:40:00,13.92,13.95,13.9,13.92,701784.0,13.3126,13.3413,13.2934,13.3126,701784.0
2018-03-20 14:50:00,13.94,13.97,13.92,13.96,931884.0,13.3317,13.3604,13.3126,13.3508,931884.0
2018-03-20 15:00:00,13.96,14.03,13.96,14.02,1962792.0,13.3508,13.4178,13.3508,13.4082,1962792.0
2018-03-20 15:10:00,14.02,14.03,13.99,13.99,1400352.0,13.4082,13.4178,13.3795,13.3795,1400352.0
2018-03-20 15:20:00,13.99,14.0,13.96,13.96,512232.0,13.3795,13.3891,13.3508,13.3508,512232.0
2018-03-20 15:30:00,13.97,13.99,13.92,13.93,581328.0,13.3604,13.3795,13.3126,13.3221,581328.0
2018-03-20 15:40:00,13.94,13.95,13.9,13.92,673104.0,13.3317,13.3413,13.2934,13.3126,673104.0
2018-03-20 15:50:00,13.91,13.95,13.89,13.94,1024464.0,13.303,13.3413,13.2839,13.3317,1024464.0
2018-03-21 09:30:00,13.83,13.87,13.78,13.82,2686260.0,13.2265,13.2647,13.1787,13.2169,2686260.0
2018-03-21 09:40:00,13.81,13.89,13.78,13.85,2017884.0,13.2074,13.2839,13.1787,13.2456,2017884.0
2018-03-21 09:50:00,13.86,13.92,13.84,13.87,1385184.0,13.2552,13.3126,13.2361,13.2647,1385184.0
2018-03-21 10:00:00,13.88,13.99,13.88,13.98,1552140.0,13.2743,13.3795,13.2743,13.3699,1552140.0
2018-03-21 10:10:00,13.98,14.02,13.96,13.97,1983684.0,13.3699,13.4082,13.3508,13.3604,1983684.0
2018-03-21 10:20:00,13.97,13.98,13.91,13.92,763488.0,13.3604,13.3699,13.303,13.3126,763488.0
2018-03-21 10:30:00,13.91,13.93,13.86,13.92,1410180.0,13.303,13.3221,13.2552,13.3126,1410180.0
2018-03-21 10:40:00,13.92,13.96,13.91,13.92,766788.0,13.3126,13.3508,13.303,13.3126,766788.0
2018-03-21 10:50:00,13.92,13.95,13.89,13.89,551184.0,13.3126,13.3413,13.2839,13.2839,551184.0
2018-03-21 11:00:00,13.89,13.91,13.86,13.9,681936.0,13.2839,13.303,13.2552,13.2934,681936.0
2018-03-21 11:10:00,13.9,13.95,13.89,13.94,548664.0,13.2934,13.3413,13.2839,13.3317,548664.0
2018-03-21 11:20:00,13.95,13.97,13.94,13.95,674520.0,13.3413,13.3604,13.3317,13.3413,674520.0
2018-03-21 11:30:00,13.95,13.98,13.94,13.98,529452.0,13.3413,13.3699,13.3317,13.3699,529452.0
2018-03-21 11:40:00,13.98,13.99,13.96,13.99,741264.0,13.3699,13.3795,13.3508,13.3795,741264.0
2018-03-21 11:50:00,13.99,14.08,13.98,14.03,1600248.0,13.3795,13.4656,13.3699,13.4178,1600248.0
2018-03-21 12:00:00,14.03,14.04,14.01,14.04,632892.0,13.4178,13.4273,13.3986,13.4273,632892.0
2018-03-21 12:10:00,14.04,14.04,14.0,14.04,597360.0,13.4273,13.4273,13.3891,13.4273,597360.0
2018-03-21 12:20:00,14.04,14.04,14.03,14.03,497532.0,13.4273,13.4273,13.4178,13.4178,497532.0
2018-03-21 12:30:00,14.04,14.04,14.02,14.04,281064.0,13.4273,13.4273,13.4082,13.4273,281064.0
2018-03-21 12:40:00,14.04,14.07,14.03,14.05,618876.0,13.4273,13.456,13.4178,13.4369,618876.0
2018-03-21 12:50:00,14.05,14.08,14.05,14.08,438540.0,13.4369,13.4656,13.4369,13.4656,438540.0
2018-03-21 13:00:00,14.08,14.08,14.01,14.01,1027716.0,13.4656,13.4656,13.3986,13.3986,1027716.0
2018-03-21 13:10:00,14.01,14.01,13.97,13.99,933204.0,13.3986,13.3986,13.3604,13.3795,933204.0
2018-03-21 13:20:00,13.99,14.02,13.98,14.01,659136.0,13.3795,13.4082,13.3699,13.3986,659136.0
2018-03-21 13:30:00,14.01,14.01,13.96,13.96,827400.0,13.3986,13.3986,13.3508,13.3508,827400.0
2018-03-21 13:40:00,13.96,14.01,13.96,14.01,481512.0,13.3508,13.3986,13.3508,13.3986,481512.0
2018-03-21 13:50:00,14.0,14.03,13.99,14.01,294012.0,13.3891,13.4178,13.3795,13.3986,294012.0
2018-03-21 14:00:00,14.01,14.19,13.93,14.1,5520012.0,13.3986,13.5708,13.3221,13.4847,5520012.0
2018-03-21 14:10:00,14.1,14.22,14.07,14.13,3317220.0,13.4847,13.5995,13.456,13.5134,3317220.0
2018-03-21 14:20:00,14.15,14.15,13.89,13.96,3556440.0,13.5325,13.5325,13.2839,13.3508,3556440.0
2018-03-21 14:30:00,13.96,13.96,13.8,13.81,4073040.0,13.3508,13.3508,13.1978,13.2074,4073040.0
2018-03-21 14:40:00,13.81,13.85,13.69,13.7,3960756.0,13.2074,13.2456,13.0926,13.1022,3960756.0
2018-03-21 14:50:00,13.69,13.74,13.56,13.73,3872484.0,13.0926,13.1404,12.9683,13.1309,3872484.0
2018-03-21 15:00:00,13.74,13.84,13.71,13.83,3039768.0,13.1404,13.2361,13.1117,13.2265,3039768.0
2018-03-21 15:10:00,13.83,13.95,13.78,13.88,2795256.0,13.2265,13.3413,13.1787,13.2743,2795256.0
2018-03-21 15:20:00,13.89,13.92,13.8,13.82,1182852.0,13.2839,13.3126,13.1978,13.2169,1182852.0
2018-03-21 15:30:00,13.81,13.93,13.78,13.87,1204188.0,13.2074,13.3221,13.1787,13.2647,1204188.0
2018-03-21 15:40:00,13.87,13.9,13.8,13.87,683004.0,13.2647,13.2934,13.1978,13.2647,683004.0
2018-03-21 15:50:00,13.87,13.87,13.72,13.74,2237412.0,13.2647,13.2647,13.1213,13.1404,2237412.0
2018-03-22 09:30:00,13.2,13.32,13.12,13.27,5910900.0,12.624,12.7387,12.5475,12.6909,5910900.0
2018-03-22 09:40:00,13.27,13.39,13.24,13.37,2969820.0,12.6909,12.8057,12.6622,12.7866,2969820.0
2018-03-22 09:50:00,13.37,13.39,13.25,13.28,1694772.0,12.7866,12.8057,12.6718,12.7005,1694772.0
2018-03-22 10:00:00,13.27,13.37,13.22,13.35,2450340.0,12.6909,12.7866,12.6431,12.7674,2450340.0
2018-03-22 10:10:00,13.37,13.47,13.33,13.4,2938260.0,12.7866,12.8822,12.7483,12.8153,2938260.0
2018-03-22 10:20:00,13.4,13.41,13.31,13.31,1053636.0,12.8153,12.8248,12.7292,12.7292,1053636.0
2018-03-22 10:30:00,13.32,13.32,13.2,13.27,2612952.0,12.7387,12.7387,12.624,12.6909,2612952.0
2018-03-22 10:40:00,13.27,13.27,13.1,13.12,3145956.0,12.6909,12.6909,12.5283,12.5475,3145956.0
2018-03-22 10:50:00,13.13,13.17,12.99,13.07,3521796.0,12.557,12.5953,12.4231,12.4997,3521796.0
2018-03-22 11:00:00,13.06,13.13,13.05,13.11,1873488.0,12.4901,12.557,12.4805,12.5379,1873488.0
2018-03-22 11:10:00,13.11,13.15,13.06,13.12,975336.0,12.5379,12.5762,12.4901,12.5475,975336.0
2018-03-22 11:20:00,13.12,13.12,12.93,12.98,3255792.0,12.5475,12.5475,12.3658,12.4136,3255792.0
2018-03-22 11:30:00,12.99,13.01,12.86,12.89,3286716.0,12.4231,12.4423,12.2988,12.3275,3286716.0
2018-03-22 11:40:00,12.89,12.92,12.81,12.89,2962536.0,12.3275,12.3562,12.251,12.3275,2962536.0
2018-03-22 11:50:00,12.9,12.97,12.87,12.91,1886820.0,12.3371,12.404,12.3084,12.3466,1886820.0
2018-03-22 12:00:00,12.92,12.98,12.86,12.93,1666092.0,12.3562,12.4136,12.2988,12.3658,1666092.0
2018-03-22 12:10:00,12.94,13.08,12.87,13.04,2327028.0,12.3753,12.5092,12.3084,12.471,2327028.0
2018-03-22 12:20:00,13.04,13.18,13.04,13.16,3006576.0,12.471,12.6049,12.471,12.5857,3006576.0
2018-03-22 12:30:00,13.15,13.23,13.1,13.16,2534520.0,12.5762,12.6527,12.5283,12.5857,2534520.0
2018-03-22 12:40:00,13.16,13.18,13.09,13.13,1575600.0,12.5857,12.6049,12.5188,12.557,1575600.0
2018-03-22 12:50:00,13.14,13.22,13.09,13.13,1535484.0,12.5666,12.6431,12.5188,12.557,1535484.0
2018-03-22 13:00:00,13.12,13.12,12.99,13.07,2117520.0,12.5475,12.5475,12.4231,12.4997,2117520.0
2018-03-22 13:10:00,13.07,13.15,13.03,13.1,1350936.0,12.4997,12.5762,12.4614,12.5283,1350936.0
2018-03-22 13:20:00,13.08,13.29,13.06,13.29,2336664.0,12.5092,12.7101,12.4901,12.7101,2336664.0
2018-03-22 13:30:00,13.29,13.34,13.26,13.31,2248596.0,12.7101,12.7579,12.6814,12.7292,2248596.0
2018-03-22 13:40:00,13.31,13.37,13.29,13.3,1802580.0,12.7292,12.7866,12.7101,12.7196,1802580.0
2018-03-22 13:50:00,13.29,13.3,13.23,13.29,1466724.0,12.7101,12.7196,12.6527,12.7101,1466724.0
2018-03-22 14:00:00,13.29,13.31,13.2,13.2,1238064.0,12.7101,12.7292,12.624,12.624,1238064.0
2018-03-22 14:10:00,13.2,13.26,13.17,13.23,817032.0,12.624,12.6814,12.5953,12.6527,817032.0
2018-03-22 14:20:00,13.21,13.22,13.07,13.08,1644948.0,12.6335,12.6431,12.4997,12.5092,1644948.0
2018-03-22 14:30:00,13.08,13.17,13.03,13.16,1415316.0,12.5092,12.5953,12.4614,12.5857,1415316.0
2018-03-22 14:40:00,13.16,13.2,13.1,13.16,869676.0,12.5857,12.624,12.5283,12.5857,869676.0
2018-03-22 14:50:00,13.17,13.17,13.01,13.04,1262616.0,12.5953,12.5953,12.4423,12.471,1262616.0
2018-03-22 15:00:00,13.04,13.13,13.01,13.02,1385772.0,12.471,12.557,12.4423,12.4518,1385772.0
2018-03-22 15:10:00,13.02,13.05,12.9,12.95,2258508.0,12.4518,12.4805,12.3371,12.3849,2258508.0
2018-03-22 15:20:00,12.94,13.05,12.94,12.94,1164708.0,12.3753,12.4805,12.3753,12.3753,1164708.0
2018-03-22 15:30:00,12.94,12.97,12.85,12.85,2029728.0,12.3753,12.404,12.2893,12.2893,2029728.0
2018-03-22 15:40:00,12.85,12.89,12.71,12.77,4796340.0,12.2893,12.3275,12.1554,12.2128,4796340.0
2018-03-22 15:50:00,12.77,12.84,12.68,12.71,6230652.0,12.2128,12.2797,12.1267,12.1554,6230652.0
2018-03-23 09:30:00,12.68,12.85,12.65,12.65,6225576.0,12.1267,12.2893,12.098,12.098,6225576.0
2018-03-23 09:40:00,12.65,12.65,12.45,12.53,4552920.0,12.098,12.098,11.9067,11.9832,4552920.0
2018-03-23 09:50:00,12.53,12.71,12.51,12.62,4507428.0,11.9832,12.1554,11.9641,12.0693,4507428.0
2018-03-23 10:00:00,12.64,12.73,12.55,12.61,2096892.0,12.0884,12.1745,12.0024,12.0597,2096892.0
2018-03-23 10:10:00,12.59,12.69,12.54,12.56,1880244.0,12.0406,12.1362,11.9928,12.0119,1880244.0
2018-03-23 10:20:00,12.56,12.65,12.51,12.64,1618404.0,12.0119,12.098,11.9641,12.0884,1618404.0
2018-03-23 10:30:00,12.64,12.72,12.6,12.67,2033376.0,12.0884,12.1649,12.0502,12.1171,2033376.0
2018-03-23 10:40:00,12.66,12.8,12.66,12.71,2805384.0,12.1076,12.2414,12.1076,12.1554,2805384.0
2018-03-23 10:50:00,12.71,12.8,12.65,12.8,2295264.0,12.1554,12.2414,12.098,12.2414,2295264.0
2018-03-23 11:00:00,12.79,12.83,12.65,12.65,2422272.0,12.2319,12.2701,12.098,12.098,2422272.0
2018-03-23 11:10:00,12.65,12.69,12.6,12.65,906132.0,12.098,12.1362,12.0502,12.098,906132.0
2018-03-23 11:20:00,12.64,12.67,12.56,12.57,1862916.0,12.0884,12.1171,12.0119,12.0215,1862916.0
2018-03-23 11:30:00,12.56,12.62,12.48,12.48,1509744.0,12.0119,12.0693,11.9354,11.9354,1509744.0
2018-03-23 11:40:00,12.49,12.51,12.37,12.39,3445224.0,11.945,11.9641,11.8302,11.8493,3445224.0
2018-03-23 11:50:00,12.38,12.41,12.29,12.3,3983400.0,11.8398,11.8685,11.7537,11.7633,3983400.0
2018-03-23 12:00:00,12.3,12.45,12.29,12.43,2795412.0,11.7633,11.9067,11.7537,11.8876,2795412.0
2018-03-23 12:10:00,12.44,12.44,12.34,12.35,1380348.0,11.8972,11.8972,11.8015,11.8111,1380348.0
2018-03-23 12:20:00,12.35,12.5,12.35,12.48,1165656.0,11.8111,11.9545,11.8111,11.9354,1165656.0
2018-03-23 12:30:00,12.49,12.49,12.35,12.37,814284.0,11.945,11.945,11.8111,11.8302,814284.0
2018-03-23 12:40:00,12.37,12.38,12.3,12.34,805992.0,11.8302,11.8398,11.7633,11.8015,805992.0
2018-03-23 12:50:00,12.37,12.4,12.3,12.33,1033164.0,11.8302,11.8589,11.7633,11.792,1033164.0
2018-03-23 13:00:00,12.31,12.48,12.26,12.47,1307640.0,11.7728,11.9354,11.725,11.9258,1307640.0
2018-03-23 13:10:00,12.48,12.53,12.46,12.51,1580904.0,11.9354,11.9832,11.9163,11.9641,1580904.0
2018-03-23 13:20:00,12.51,12.59,12.47,12.53,1632840.0,11.9641,12.0406,11.9258,11.9832,1632840.0
2018-03-23 13:30:00,12.55,12.61,12.44,12.46,1474872.0,12.0024,12.0597,11.8972,11.9163,1474872.0
2018-03-23 13:40:00,12.45,12.56,12.42,12.56,805392.0,11.9067,12.0119,11.878,12.0119,805392.0
2018-03-23 13:50:00,12.55,12.7,12.55,12.66,2517708.0,12.0024,12.1458,12.0024,12.1076,2517708.0
2018-03-23 14:00:00,12.65,12.71,12.53,12.55,1395324.0,12.098,12.1554,11.9832,12.0024,1395324.0
2018-03-23 14:10:00,12.55,12.55,12.38,12.4,2020896.0,12.0024,12.0024,11.8398,11.8589,2020896.0
2018-03-23 14:20:00,12.38,12.44,12.35,12.41,1582704.0,11.8398,11.8972,11.8111,11.8685,1582704.0
2018-03-23 14:30:00,12.41,12.42,12.32,12.36,2124000.0,11.8685,11.878,11.7824,11.8206,2124000.0
2018-03-23 14:40:00,12.36,12.42,12.24,12.25,2438172.0,11.8206,11.878,11.7059,11.7154,2438172.0
2018-03-23 14:50:00,12.26,12.26,12.06,12.08,4688184.0,11.725,11.725,11.5337,11.5529,4688184.0
2018-03-23 15:00:00,12.09,12.12,11.96,11.97,3761760.0,11.5624,11.5911,11.4381,11.4477,3761760.0
2018-03-23 15:10:00,11.97,12.2,11.95,12.12,4037088.0,11.4477,11.6676,11.4285,11.5911,4037088.0
2018-03-23 15:20:00,12.11,12.14,12.0,12.02,2350344.0,11.5816,11.6102,11.4764,11.4955,2350344.0
2018-03-23 15:30:00,12.03,12.03,11.89,11.96,3888000.0,11.505,11.505,11.3712,11.4381,3888000.0
2018-03-23 15:40:00,11.96,11.99,11.84,11.85,2306148.0,11.4381,11.4668,11.3233,11.3329,2306148.0
2018-03-23 15:50:00,11.84,11.84,11.71,11.71,7109448.0,11.3233,11.3233,11.199,11.199,7109448.0
2018-03-26 09:30:00,12.42,12.53,12.42,12.53,7740228.0,11.878,11.9832,11.878,11.9832,7740228.0
2018-03-26 09:40:00,12.53,12.56,12.46,12.49,4181040.0,11.9832,12.0119,11.9163,11.945,4181040.0
2018-03-26 09:50:00,12.5,12.55,12.42,12.48,2423712.0,11.9545,12.0024,11.878,11.9354,2423712.0
2018-03-26 10:00:00,12.47,12.53,12.42,12.46,2197680.0,11.9258,11.9832,11.878,11.9163,2197680.0
2018-03-26 10:10:00,12.46,12.46,12.36,12.4,1809840.0,11.9163,11.9163,11.8206,11.8589,1809840.0
2018-03-26 10:20:00,12.4,12.46,12.31,12.31,1756140.0,11.8589,11.9163,11.7728,11.7728,1756140.0
2018-03-26 10:30:00,12.3,12.35,12.26,12.28,2334264.0,11.7633,11.8111,11.725,11.7441,2334264.0
2018-03-26 10:40:00,12.28,12.32,12.17,12.24,2631528.0,11.7441,11.7824,11.6389,11.7059,2631528.0
2018-03-26 10:50:00,12.24,12.33,12.23,12.23,1243524.0,11.7059,11.792,11.6963,11.6963,1243524.0
2018-03-26 11:00:00,12.23,12.24,12.02,12.02,3098676.0,11.6963,11.7059,11.4955,11.4955,3098676.0
2018-03-26 11:10:00,12.02,12.1,11.88,11.89,2485656.0,11.4955,11.572,11.3616,11.3712,2485656.0
2018-03-26 11:20:00,11.88,12.08,11.87,12.04,2694204.0,11.3616,11.5529,11.352,11.5146,2694204.0
2018-03-26 11:30:00,12.03,12.15,11.99,12.14,1711776.0,11.505,11.6198,11.4668,11.6102,1711776.0
2018-03-26 11:40:00,12.16,12.23,12.15,12.18,1497048.0,11.6294,11.6963,11.6198,11.6485,1497048.0
2018-03-26 11:50:00,12.19,12.28,12.18,12.21,1216848.0,11.6581,11.7441,11.6485,11.6772,1216848.0
2018-03-26 12:00:00,12.21,12.24,12.11,12.23,1197252.0,11.6772,11.7059,11.5816,11.6963,1197252.0
2018-03-26 12:10:00,12.25,12.3,12.22,12.26,1497852.0,11.7154,11.7633,11.6868,11.725,1497852.0
2018-03-26 12:20:00,12.26,12.36,12.26,12.33,1857096.0,11.725,11.8206,11.725,11.792,1857096.0
2018-03-26 12:30:00,12.33,12.41,12.31,12.34,1484856.0,11.792,11.8685,11.7728,11.8015,1484856.0
2018-03-26 12:40:00,12.33,12.36,12.27,12.28,855888.0,11.792,11.8206,11.7346,11.7441,855888.0
2018-03-26 12:50:00,12.29,12.33,12.26,12.29,935712.0,11.7537,11.792,11.725,11.7537,935712.0
2018-03-26 13:00:00,12.29,12.38,12.29,12.35,1295316.0,11.7537,11.8398,11.7537,11.8111,1295316.0
2018-03-26 13:10:00,12.37,12.5,12.37,12.47,2413176.0,11.8302,11.9545,11.8302,11.9258,2413176.0
2018-03-26 13:20:00,12.47,12.52,12.43,12.44,1553988.0,11.9258,11.9737,11.8876,11.8972,1553988.0
2018-03-26 13:30:00,12.44,12.45,12.38,12.44,1064100.0,11.8972,11.9067,11.8398,11.8972,1064100.0
2018-03-26 13:40:00,12.45,12.5,12.42,12.45,919908.0,11.9067,11.9545,11.878,11.9067,919908.0
2018-03-26 13:50:00,12.44,12.46,12.34,12.4,1119888.0,11.8972,11.9163,11.8015,11.8589,1119888.0
2018-03-26 14:00:00,12.41,12.49,12.39,12.47,1083660.0,11.8685,11.945,11.8493,11.9258,1083660.0
2018-03-26 14:10:00,12.48,12.6,12.48,12.6,2390688.0,11.9354,12.0502,11.9354,12.0502,2390688.0
2018-03-26 14:20:00,12.59,12.7,12.59,12.7,3276456.0,12.0406,12.1458,12.0406,12.1458,3276456.0
2018-03-26 14:30:00,12.7,12.75,12.69,12.71,1793460.0,12.1458,12.1936,12.1362,12.1554,1793460.0
2018-03-26 14:40:00,12.73,12.74,12.67,12.68,1194432.0,12.1745,12.1841,12.1171,12.1267,1194432.0
2018-03-26 14:50:00,12.69,12.8,12.69,12.7,2264148.0,12.1362,12.2414,12.1362,12.1458,2264148.0
2018-03-26 15:00:00,12.7,12.81,12.69,12.81,1464936.0,12.1458,12.251,12.1362,12.251,1464936.0
2018-03-26 15:10:00,12.81,12.85,12.78,12.84,1901856.0,12.251,12.2893,12.2223,12.2797,1901856.0
2018-03-26 15:20:00,12.84,12.85,12.8,12.85,1180296.0,12.2797,12.2893,12.2414,12.2893,1180296.0
2018-03-26 15:30:00,12.85,12.91,12.85,12.91,2078832.0,12.2893,12.3466,12.2893,12.3466,2078832.0
2018-03-26 15:40:00,12.91,13.04,12.89,13.04,3850512.0,12.3466,12.471,12.3275,12.471,3850512.0
2018-03-26 15:50:00,13.04,13.07,12.98,13.03,4121844.0,12.471,12.4997,12.4136,12.4614,4121844.0
2018-03-27 09:30:00,13.32,13.32,13.12,13.21,6254352.0,12.7387,12.7387,12.5475,12.6335,6254352.0
2018-03-27 09:40:00,13.2,13.25,13.05,13.07,4119096.0,12.624,12.6718,12.4805,12.4997,4119096.0
2018-03-27 09:50:00,13.07,13.22,13.06,13.21,5061204.0,12.4997,12.6431,12.4901,12.6335,5061204.0
2018-03-27 10:00:00,13.2,13.27,13.1,13.16,5077668.0,12.624,12.6909,12.5283,12.5857,5077668.0
2018-03-27 10:10:00,13.15,13.15,12.97,13.04,5071464.0,12.5762,12.5762,12.404,12.471,5071464.0
2018-03-27 10:20:00,13.04,13.12,12.99,13.07,2566860.0,12.471,12.5475,12.4231,12.4997,2566860.0
2018-03-27 10:30:00,13.07,13.08,12.97,13.06,1702320.0,12.4997,12.5092,12.404,12.4901,1702320.0
2018-03-27 10:40:00,13.05,13.18,13.03,13.08,1903656.0,12.4805,12.6049,12.4614,12.5092,1903656.0
2018-03-27 10:50:00,13.07,13.11,12.98,13.0,1850508.0,12.4997,12.5379,12.4136,12.4327,1850508.0
2018-03-27 11:00:00,13.0,13.01,12.91,12.99,2398968.0,12.4327,12.4423,12.3466,12.4231,2398968.0
2018-03-27 11:10:00,12.99,13.01,12.94,12.97,777480.0,12.4231,12.4423,12.3753,12.404,777480.0
2018-03-27 11:20:00,12.96,12.98,12.9,12.96,1518972.0,12.3945,12.4136,12.3371,12.3945,1518972.0
2018-03-27 11:30:00,12.97,13.1,12.97,13.09,2736420.0,12.404,12.5283,12.404,12.5188,2736420.0
2018-03-27 11:40:00,13.09,13.22,13.09,13.19,2223972.0,12.5188,12.6431,12.5188,12.6144,2223972.0
2018-03-27 11:50:00,13.18,13.21,13.1,13.14,1570584.0,12.6049,12.6335,12.5283,12.5666,1570584.0
2018-03-27 12:00:00,13.14,13.17,13.04,13.06,1454904.0,12.5666,12.5953,12.471,12.4901,1454904.0
2018-03-27 12:10:00,13.06,13.08,13.01,13.03,1122840.0,12.4901,12.5092,12.4423,12.4614,1122840.0
2018-03-27 12:20:00,13.04,13.04,12.85,12.86,2633820.0,12.471,12.471,12.2893,12.2988,2633820.0
2018-03-27 12:30:00,12.85,12.86,12.74,12.82,3251784.0,12.2893,12.2988,12.1841,12.2606,3251784.0
2018-03-27 12:40:00,12.83,12.93,12.77,12.87,1837560.0,12.2701,12.3658,12.2128,12.3084,1837560.0
2018-03-27 12:50:00,12.87,12.91,12.78,12.88,779856.0,12.3084,12.3466,12.2223,12.3179,779856.0
2018-03-27 13:00:00,12.89,12.94,12.87,12.91,1234452.0,12.3275,12.3753,12.3084,12.3466,1234452.0
2018-03-27 13:10:00,12.89,12.96,12.82,12.9,1399560.0,12.3275,12.3945,12.2606,12.3371,1399560.0
2018-03-27 13:20:00,12.9,12.9,12.78,12.78,1503240.0,12.3371,12.3371,12.2223,12.2223,1503240.0
2018-03-27 13:30:00,12.78,12.81,12.66,12.67,1771932.0,12.2223,12.251,12.1076,12.1171,1771932.0
2018-03-27 13:40:00,12.67,12.74,12.63,12.63,1445700.0,12.1171,12.1841,12.0789,12.0789,1445700.0
2018-03-27 13:50:00,12.64,12.64,12.49,12.59,4121544.0,12.0884,12.0884,11.945,12.0406,4121544.0
2018-03-27 14:00:00,12.59,12.59,12.4,12.42,3202908.0,12.0406,12.0406,11.8589,11.878,3202908.0
2018-03-27 14:10:00,12.42,12.59,12.39,12.59,2630124.0,11.878,12.0406,11.8493,12.0406,2630124.0
2018-03-27 14:20:00,12.59,12.59,12.32,12.32,2771124.0,12.0406,12.0406,11.7824,11.7824,2771124.0
2018-03-27 14:30:00,12.32,12.43,12.27,12.42,2582256.0,11.7824,11.8876,11.7346,11.878,2582256.0
2018-03-27 14:40:00,12.43,12.47,12.23,12.28,3167112.0,11.8876,11.9258,11.6963,11.7441,3167112.0
2018-03-27 14:50:00,12.27,12.33,12.19,12.19,3305184.0,11.7346,11.792,11.6581,11.6581,3305184.0
2018-03-27 15:00:00,12.2,12.21,11.9,12.03,8001384.0,11.6676,11.6772,11.3807,11.505,8001384.0
2018-03-27 15:10:00,12.04,12.11,11.91,12.02,4678596.0,11.5146,11.5816,11.3903,11.4955,4678596.0
2018-03-27 15:20:00,12.01,12.03,11.77,11.78,4646280.0,11.4859,11.505,11.2564,11.266,4646280.0
2018-03-27 15:30:00,11.78,11.81,11.5,11.73,7775148.0,11.266,11.2946,10.9982,11.2181,7775148.0
2018-03-27 15:40:00,11.72,11.72,11.43,11.51,5650380.0,11.2086,11.2086,10.9312,11.0077,5650380.0
2018-03-27 15:50:00,11.51,11.78,11.49,11.73,5752800.0,11.0077,11.266,10.9886,11.2181,5752800.0
2018-03-28 09:30:00,11.56,11.72,11.28,11.28,8719032.0,11.0556,11.2086,10.7878,10.7878,8719032.0
2018-03-28 09:40:00,11.29,11.56,11.2,11.54,8597808.0,10.7973,11.0556,10.7113,11.0364,8597808.0
2018-03-28 09:50:00,11.54,11.67,11.46,11.64,4583616.0,11.0364,11.1608,10.9599,11.1321,4583616.0
2018-03-28 10:00:00,11.64,11.82,11.58,11.71,3540384.0,11.1321,11.3042,11.0747,11.199,3540384.0
2018-03-28 10:10:00,11.71,11.72,11.43,11.47,3112512.0,11.199,11.2086,10.9312,10.9695,3112512.0
2018-03-28 10:20:00,11.48,11.55,11.36,11.48,2759472.0,10.979,11.046,10.8643,10.979,2759472.0
2018-03-28 10:30:00,11.48,11.57,11.33,11.38,2242272.0,10.979,11.0651,10.8356,10.8834,2242272.0
2018-03-28 10:40:00,11.37,11.37,11.09,11.16,4562184.0,10.8738,10.8738,10.6061,10.673,4562184.0
2018-03-28 10:50:00,11.16,11.36,11.08,11.35,2951820.0,10.673,10.8643,10.5965,10.8547,2951820.0
2018-03-28 11:00:00,11.35,11.45,11.31,11.41,2440356.0,10.8547,10.9504,10.8165,10.9121,2440356.0
2018-03-28 11:10:00,11.4,11.48,11.24,11.36,2376660.0,10.9025,10.979,10.7495,10.8643,2376660.0
2018-03-28 11:20:00,11.36,11.36,11.18,11.21,2300028.0,10.8643,10.8643,10.6921,10.7208,2300028.0
2018-03-28 11:30:00,11.22,11.43,11.14,11.36,3094884.0,10.7304,10.9312,10.6539,10.8643,3094884.0
2018-03-28 11:40:00,11.36,11.57,11.35,11.51,3511260.0,10.8643,11.0651,10.8547,11.0077,3511260.0
2018-03-28 11:50:00,11.51,11.54,11.35,11.43,1173180.0,11.0077,11.0364,10.8547,10.9312,1173180.0
2018-03-28 12:00:00,11.45,11.55,11.4,11.53,1348416.0,10.9504,11.046,10.9025,11.0269,1348416.0
2018-03-28 12:10:00,11.53,11.87,11.53,11.86,4840788.0,11.0269,11.352,11.0269,11.3425,4840788.0
2018-03-28 12:20:00,11.86,11.9,11.63,11.64,3870540.0,11.3425,11.3807,11.1225,11.1321,3870540.0
2018-03-28 12:30:00,11.65,11.71,11.59,11.66,1826688.0,11.1416,11.199,11.0842,11.1512,1826688.0
2018-03-28 12:40:00,11.68,11.77,11.53,11.57,2478540.0,11.1703,11.2564,11.0269,11.0651,2478540.0
2018-03-28 12:50:00,11.57,11.6,11.43,11.44,2272860.0,11.0651,11.0938,10.9312,10.9408,2272860.0
2018-03-28 13:00:00,11.43,11.53,11.32,11.53,3169008.0,10.9312,11.0269,10.826,11.0269,3169008.0
2018-03-28 13:10:00,11.53,11.53,11.35,11.38,1554408.0,11.0269,11.0269,10.8547,10.8834,1554408.0
2018-03-28 13:20:00,11.39,11.63,11.38,11.57,2227584.0,10.893,11.1225,10.8834,11.0651,2227584.0
2018-03-28 13:30:00,11.58,11.6,11.43,11.56,1217940.0,11.0747,11.0938,10.9312,11.0556,1217940.0
2018-03-28 13:40:00,11.54,11.75,11.48,11.68,1583724.0,11.0364,11.2373,10.979,11.1703,1583724.0
2018-03-28 13:50:00,11.68,11.68,11.57,11.59,1091868.0,11.1703,11.1703,11.0651,11.0842,1091868.0
2018-03-28 14:00:00,11.61,11.67,11.42,11.46,1147488.0,11.1034,11.1608,10.9217,10.9599,1147488.0
2018-03-28 14:10:00,11.45,11.54,11.38,11.51,1276572.0,10.9504,11.0364,10.8834,11.0077,1276572.0
2018-03-28 14:20:00,11.53,11.63,11.42,11.42,1209780.0,11.0269,11.1225,10.9217,10.9217,1209780.0
2018-03-28 14:30:00,11.41,11.6,11.39,11.6,1655544.0,10.9121,11.0938,10.893,11.0938,1655544.0
2018-03-28 14:40:00,11.6,11.68,11.44,11.51,2354484.0,11.0938,11.1703,10.9408,11.0077,2354484.0
2018-03-28 14:50:00,11.5,11.56,11.39,11.42,1346736.0,10.9982,11.0556,10.893,10.9217,1346736.0
2018-03-28 15:00:00,11.41,11.44,11.21,11.22,2394972.0,10.9121,10.9408,10.7208,10.7304,2394972.0
2018-03-28 15:10:00,11.21,11.43,11.21,11.37,1917912.0,10.7208,10.9312,10.7208,10.8738,1917912.0
2018-03-28 15:20:00,11.38,11.49,11.3,11.47,2262096.0,10.8834,10.9886,10.8069,10.9695,2262096.0
2018-03-28 15:30:00,11.47,11.6,11.41,11.58,2163168.0,10.9695,11.0938,10.9121,11.0747,2163168.0
2018-03-28 15:40:00,11.57,11.59,11.44,11.5,2084304.0,11.0651,11.0842,10.9408,10.9982,2084304.0
2018-03-28 15:50:00,11.51,11.53,11.34,11.36,4407060.0,11.0077,11.0269,10.8452,10.8643,4407060.0
2018-03-29 09:30:00,11.54,11.64,11.44,11.47,5363316.0,11.0364,11.1321,10.9408,10.9695,5363316.0
2018-03-29 09:40:00,11.47,11.48,11.28,11.3,2884548.0,10.9695,10.979,10.7878,10.8069,2884548.0
2018-03-29 09:50:00,11.29,11.35,11.21,11.26,4928436.0,10.7973,10.8547,10.7208,10.7686,4928436.0
2018-03-29 10:00:00,11.28,11.42,11.25,11.32,3164532.0,10.7878,10.9217,10.7591,10.826,3164532.0
2018-03-29 10:10:00,11.33,11.46,11.33,11.44,1930668.0,10.8356,10.9599,10.8356,10.9408,1930668.0
2018-03-29 10:20:00,11.44,11.49,11.37,11.44,1917252.0,10.9408,10.9886,10.8738,10.9408,1917252.0
2018-03-29 10:30:00,11.44,11.57,11.42,11.57,2017500.0,10.9408,11.0651,10.9217,11.0651,2017500.0
2018-03-29 10:40:00,11.57,11.69,11.54,11.67,3471600.0,11.0651,11.1799,11.0364,11.1608,3471600.0
2018-03-29 10:50:00,11.67,11.85,11.65,11.85,4664700.0,11.1608,11.3329,11.1416,11.3329,4664700.0
2018-03-29 11:00:00,11.84,11.92,11.81,11.88,3445212.0,11.3233,11.3998,11.2946,11.3616,3445212.0
2018-03-29 11:10:00,11.88,11.89,11.72,11.75,3929772.0,11.3616,11.3712,11.2086,11.2373,3929772.0
2018-03-29 11:20:00,11.75,11.82,11.71,11.77,1597224.0,11.2373,11.3042,11.199,11.2564,1597224.0
2018-03-29 11:30:00,11.77,11.78,11.65,11.67,2063448.0,11.2564,11.266,11.1416,11.1608,2063448.0
2018-03-29 11:40:00,11.67,11.79,11.66,11.77,1537020.0,11.1608,11.2755,11.1512,11.2564,1537020.0
2018-03-29 11:50:00,11.78,11.8,11.75,11.77,1120500.0,11.266,11.2851,11.2373,11.2564,1120500.0
2018-03-29 12:00:00,11.78,11.8,11.63,11.65,1366992.0,11.266,11.2851,11.1225,11.1416,1366992.0
2018-03-29 12:10:00,11.64,11.75,11.61,11.74,1163592.0,11.1321,11.2373,11.1034,11.2277,1163592.0
2018-03-29 12:20:00,11.74,11.82,11.7,11.81,1071660.0,11.2277,11.3042,11.1894,11.2946,1071660.0
2018-03-29 12:30:00,11.82,11.82,11.78,11.8,709392.0,11.3042,11.3042,11.266,11.2851,709392.0
2018-03-29 12:40:00,11.8,11.8,11.73,11.75,717468.0,11.2851,11.2851,11.2181,11.2373,717468.0
2018-03-29 12:50:00,11.75,11.86,11.75,11.82,1623924.0,11.2373,11.3425,11.2373,11.3042,1623924.0
2018-03-29 13:00:00,11.83,11.85,11.69,11.72,957180.0,11.3138,11.3329,11.1799,11.2086,957180.0
2018-03-29 13:10:00,11.72,11.8,11.7,11.79,721536.0,11.2086,11.2851,11.1894,11.2755,721536.0
2018-03-29 13:20:00,11.79,11.84,11.77,11.84,797508.0,11.2755,11.3233,11.2564,11.3233,797508.0
2018-03-29 13:30:00,11.84,11.95,11.81,11.91,1802160.0,11.3233,11.4285,11.2946,11.3903,1802160.0
2018-03-29 13:40:00,11.9,12.0,11.89,12.0,1939488.0,11.3807,11.4764,11.3712,11.4764,1939488.0
2018-03-29 13:50:00,11.99,12.12,11.99,12.06,3009756.0,11.4668,11.5911,11.4668,11.5337,3009756.0
2018-03-29 14:00:00,12.06,12.09,11.99,12.08,2046900.0,11.5337,11.5624,11.4668,11.5529,2046900.0
2018-03-29 14:10:00,12.08,12.15,12.02,12.07,1907844.0,11.5529,11.6198,11.4955,11.5433,1907844.0
2018-03-29 14:20:00,12.06,12.11,11.99,12.1,1856892.0,11.5337,11.5816,11.4668,11.572,1856892.0
2018-03-29 14:30:00,12.1,12.18,12.09,12.16,2581788.0,11.572,11.6485,11.5624,11.6294,2581788.0
2018-03-29 14:40:00,12.17,12.25,12.13,12.25,3488940.0,11.6389,11.7154,11.6007,11.7154,3488940.0
2018-03-29 14:50:00,12.25,12.26,12.2,12.2,2517924.0,11.7154,11.725,11.6676,11.6676,2517924.0
2018-03-29 15:00:00,12.2,12.31,12.17,12.3,2124744.0,11.6676,11.7728,11.6389,11.7633,2124744.0
2018-03-29 15:10:00,12.29,12.31,12.21,12.23,1410984.0,11.7537,11.7728,11.6772,11.6963,1410984.0
2018-03-29 15:20:00,12.23,12.23,12.04,12.12,3008928.0,11.6963,11.6963,11.5146,11.5911,3008928.0
2018-03-29 15:30:00,12.12,12.12,11.96,12.03,2429076.0,11.5911,11.5911,11.4381,11.505,2429076.0
2018-03-29 15:40:00,12.03,12.14,12.01,12.14,2480616.0,11.505,11.6102,11.4859,11.6102,2480616.0
2018-03-29 15:50:00,12.14,12.16,11.97,11.99,3532716.0,11.6102,11.6294,11.4477,11.4668,3532716.0
2018-04-02 09:30:00,11.71,11.88,11.65,11.84,5096184.0,11.199,11.3616,11.1416,11.3233,5096184.0
2018-04-02 09:40:00,11.83,11.83,11.55,11.58,4481040.0,11.3138,11.3138,11.046,11.0747,4481040.0
2018-04-02 09:50:00,11.58,11.58,11.47,11.54,3235536.0,11.0747,11.0747,10.9695,11.0364,3235536.0
2018-04-02 10:00:00,11.52,11.53,11.39,11.48,3053388.0,11.0173,11.0269,10.893,10.979,3053388.0
2018-04-02 10:10:00,11.48,11.51,11.37,11.42,2675892.0,10.979,11.0077,10.8738,10.9217,2675892.0
2018-04-02 10:20:00,11.44,11.46,11.32,11.34,3384240.0,10.9408,10.9599,10.826,10.8452,3384240.0
2018-04-02 10:30:00,11.33,11.34,11.23,11.31,3599052.0,10.8356,10.8452,10.74,10.8165,3599052.0
2018-04-02 10:40:00,11.32,11.39,11.28,11.36,2492520.0,10.826,10.893,10.7878,10.8643,2492520.0
2018-04-02 10:50:00,11.35,11.36,11.19,11.21,2728284.0,10.8547,10.8643,10.7017,10.7208,2728284.0
2018-04-02 11:00:00,11.2,11.21,11.02,11.11,4643820.0,10.7113,10.7208,10.5391,10.6252,4643820.0
2018-04-02 11:10:00,11.11,11.17,11.05,11.14,2450676.0,10.6252,10.6826,10.5678,10.6539,2450676.0
2018-04-02 11:20:00,11.13,11.19,11.08,11.19,2547696.0,10.6443,10.7017,10.5965,10.7017,2547696.0
2018-04-02 11:30:00,11.19,11.19,10.84,10.9,5716176.0,10.7017,10.7017,10.367,10.4244,5716176.0
2018-04-02 11:40:00,10.9,10.98,10.77,10.92,5211312.0,10.4244,10.5009,10.3,10.4435,5211312.0
2018-04-02 11:50:00,10.92,11.02,10.87,10.91,1782060.0,10.4435,10.5391,10.3957,10.4339,1782060.0
2018-04-02 12:00:00,10.91,10.96,10.83,10.87,1942056.0,10.4339,10.4817,10.3574,10.3957,1942056.0
2018-04-02 12:10:00,10.88,10.99,10.81,10.97,1916520.0,10.4052,10.5104,10.3383,10.4913,1916520.0
2018-04-02 12:20:00,10.97,11.04,10.93,11.0,2295108.0,10.4913,10.5582,10.453,10.52,2295108.0
2018-04-02 12:30:00,10.99,11.13,10.99,11.05,2827800.0,10.5104,10.6443,10.5104,10.5678,2827800.0
2018-04-02 12:40:00,11.05,11.18,11.01,11.14,2513988.0,10.5678,10.6921,10.5296,10.6539,2513988.0
2018-04-02 12:50:00,11.14,11.14,11.0,11.03,1628664.0,10.6539,10.6539,10.52,10.5487,1628664.0
2018-04-02 13:00:00,11.04,11.09,10.92,10.92,1355376.0,10.5582,10.6061,10.4435,10.4435,1355376.0
2018-04-02 13:10:00,10.92,10.98,10.87,10.87,2083560.0,10.4435,10.5009,10.3957,10.3957,2083560.0
2018-04-02 13:20:00,10.89,10.9,10.78,10.8,2421468.0,10.4148,10.4244,10.3096,10.3287,2421468.0
2018-04-02 13:30:00,10.79,10.92,10.79,10.86,1687440.0,10.3192,10.4435,10.3192,10.3861,1687440.0
2018-04-02 13:40:00,10.86,10.86,10.71,10.74,3098784.0,10.3861,10.3861,10.2426,10.2713,3098784.0
2018-04-02 13:50:00,10.75,10.82,10.69,10.69,1757952.0,10.2809,10.3478,10.2235,10.2235,1757952.0
2018-04-02 14:00:00,10.69,10.71,10.56,10.69,4103460.0,10.2235,10.2426,10.0992,10.2235,4103460.0
2018-04-02 14:10:00,10.68,10.76,10.63,10.73,2267592.0,10.214,10.2905,10.1661,10.2618,2267592.0
2018-04-02 14:20:00,10.74,10.8,10.64,10.67,2397684.0,10.2713,10.3287,10.1757,10.2044,2397684.0
2018-04-02 14:30:00,10.67,10.78,10.63,10.65,1748328.0,10.2044,10.3096,10.1661,10.1853,1748328.0
2018-04-02 14:40:00,10.65,10.71,10.56,10.7,1693752.0,10.1853,10.2426,10.0992,10.2331,1693752.0
2018-04-02 14:50:00,10.7,10.81,10.69,10.79,2449440.0,10.2331,10.3383,10.2235,10.3192,2449440.0
2018-04-02 15:00:00,10.79,10.84,10.73,10.78,2061300.0,10.3192,10.367,10.2618,10.3096,2061300.0
2018-04-02 15:10:00,10.76,10.92,10.75,10.92,2049732.0,10.2905,10.4435,10.2809,10.4435,2049732.0
2018-04-02 15:20:00,10.92,10.95,10.72,10.76,2602536.0,10.4435,10.4722,10.2522,10.2905,2602536.0
2018-04-02 15:30:00,10.77,10.82,10.64,10.71,2172216.0,10.3,10.3478,10.1757,10.2426,2172216.0
2018-04-02 15:40:00,10.7,10.91,10.67,10.88,2379876.0,10.2331,10.4339,10.2044,10.4052,2379876.0
2018-04-02 15:50:00,10.9,11.04,10.88,10.95,4387692.0,10.4244,10.5582,10.4052,10.4722,4387692.0
2018-04-03 09:30:00,11.23,11.26,11.13,11.26,6087600.0,10.74,10.7686,10.6443,10.7686,6087600.0
2018-04-03 09:40:00,11.26,11.29,11.17,11.19,3632172.0,10.7686,10.7973,10.6826,10.7017,3632172.0
2018-04-03 09:50:00,11.18,11.19,10.98,11.02,3803964.0,10.6921,10.7017,10.5009,10.5391,3803964.0
2018-04-03 10:00:00,11.03,11.03,10.82,10.86,3582120.0,10.5487,10.5487,10.3478,10.3861,3582120.0
2018-04-03 10:10:00,10.87,10.87,10.72,10.73,3803100.0,10.3957,10.3957,10.2522,10.2618,3803100.0
2018-04-03 10:20:00,10.72,10.9,10.7,10.9,2955072.0,10.2522,10.4244,10.2331,10.4244,2955072.0
2018-04-03 10:30:00,10.9,10.98,10.87,10.9,4054872.0,10.4244,10.5009,10.3957,10.4244,4054872.0
2018-04-03 10:40:00,10.9,11.06,10.9,10.99,2287692.0,10.4244,10.5774,10.4244,10.5104,2287692.0
2018-04-03 10:50:00,10.98,11.18,10.97,11.14,3412680.0,10.5009,10.6921,10.4913,10.6539,3412680.0
2018-04-03 11:00:00,11.14,11.37,11.14,11.31,4134108.0,10.6539,10.8738,10.6539,10.8165,4134108.0
2018-04-03 11:10:00,11.31,11.32,11.18,11.25,3459348.0,10.8165,10.826,10.6921,10.7591,3459348.0
2018-04-03 11:20:00,11.26,11.26,11.16,11.21,2153520.0,10.7686,10.7686,10.673,10.7208,2153520.0
2018-04-03 11:30:00,11.2,11.22,11.05,11.08,2600196.0,10.7113,10.7304,10.5678,10.5965,2600196.0
2018-04-03 11:40:00,11.08,11.12,10.99,10.99,2541504.0,10.5965,10.6348,10.5104,10.5104,2541504.0
2018-04-03 11:50:00,10.99,11.0,10.91,10.91,1829868.0,10.5104,10.52,10.4339,10.4339,1829868.0
2018-04-03 12:00:00,10.91,11.05,10.91,11.02,2243472.0,10.4339,10.5678,10.4339,10.5391,2243472.0
2018-04-03 12:10:00,11.02,11.03,10.92,10.94,1350420.0,10.5391,10.5487,10.4435,10.4626,1350420.0
2018-04-03 12:20:00,10.95,10.97,10.83,10.88,1847496.0,10.4722,10.4913,10.3574,10.4052,1847496.0
2018-04-03 12:30:00,10.88,10.96,10.87,10.93,1611876.0,10.4052,10.4817,10.3957,10.453,1611876.0
2018-04-03 12:40:00,10.94,11.03,10.92,10.94,2183832.0,10.4626,10.5487,10.4435,10.4626,2183832.0
2018-04-03 12:50:00,10.95,10.96,10.88,10.94,1243704.0,10.4722,10.4817,10.4052,10.4626,1243704.0
2018-04-03 13:00:00,10.94,11.01,10.89,10.96,1029588.0,10.4626,10.5296,10.4148,10.4817,1029588.0
2018-04-03 13:10:00,10.97,11.03,10.92,11.01,1598580.0,10.4913,10.5487,10.4435,10.5296,1598580.0
2018-04-03 13:20:00,11.01,11.13,11.01,11.08,2340096.0,10.5296,10.6443,10.5296,10.5965,2340096.0
2018-04-03 13:30:00,11.09,11.12,11.02,11.02,814992.0,10.6061,10.6348,10.5391,10.5391,814992.0
2018-04-03 13:40:00,11.02,11.08,10.98,10.99,1177500.0,10.5391,10.5965,10.5009,10.5104,1177500.0
2018-04-03 13:50:00,10.98,11.12,10.98,11.08,1477716.0,10.5009,10.6348,10.5009,10.5965,1477716.0
2018-04-03 14:00:00,11.08,11.11,11.01,11.05,692868.0,10.5965,10.6252,10.5296,10.5678,692868.0
2018-04-03 14:10:00,11.04,11.04,10.92,10.95,895284.0,10.5582,10.5582,10.4435,10.4722,895284.0
2018-04-03 14:20:00,10.95,10.99,10.89,10.92,1022460.0,10.4722,10.5104,10.4148,10.4435,1022460.0
2018-04-03 14:30:00,10.92,10.92,10.81,10.89,1907004.0,10.4435,10.4435,10.3383,10.4148,1907004.0
2018-04-03 14:40:00,10.89,11.11,10.8,11.08,3752472.0,10.4148,10.6252,10.3287,10.5965,3752472.0
2018-04-03 14:50:00,11.08,11.23,11.03,11.19,3287532.0,10.5965,10.74,10.5487,10.7017,3287532.0
2018-04-03 15:00:00,11.19,11.4,11.14,11.37,4632948.0,10.7017,10.9025,10.6539,10.8738,4632948.0
2018-04-03 15:10:00,11.37,11.43,11.21,11.29,5196756.0,10.8738,10.9312,10.7208,10.7973,5196756.0
2018-04-03 15:20:00,11.29,11.36,11.24,11.35,2134320.0,10.7973,10.8643,10.7495,10.8547,2134320.0
2018-04-03 15:30:00,11.35,11.35,11.16,11.24,2512200.0,10.8547,10.8547,10.673,10.7495,2512200.0
2018-04-03 15:40:00,11.25,11.33,11.21,11.22,2244612.0,10.7591,10.8356,10.7208,10.7304,2244612.0
2018-04-03 15:50:00,11.23,11.3,11.22,11.29,3100332.0,10.74,10.8069,10.7304,10.7973,3100332.0
2018-04-04 09:30:00,10.64,10.93,10.6,10.82,6435048.0,10.1757,10.453,10.1374,10.3478,6435048.0
2018-04-04 09:40:00,10.82,10.91,10.76,10.8,3345240.0,10.3478,10.4339,10.2905,10.3287,3345240.0
2018-04-04 09:50:00,10.8,10.92,10.76,10.9,2666532.0,10.3287,10.4435,10.2905,10.4244,2666532.0
2018-04-04 10:00:00,10.9,10.93,10.76,10.87,3124344.0,10.4244,10.453,10.2905,10.3957,3124344.0
2018-04-04 10:10:00,10.88,10.99,10.87,10.9,2964816.0,10.4052,10.5104,10.3957,10.4244,2964816.0
2018-04-04 10:20:00,10.9,10.92,10.81,10.88,1407492.0,10.4244,10.4435,10.3383,10.4052,1407492.0
2018-04-04 10:30:00,10.87,10.9,10.74,10.81,2566128.0,10.3957,10.4244,10.2713,10.3383,2566128.0
2018-04-04 10:40:00,10.81,11.03,10.79,11.03,2127924.0,10.3383,10.5487,10.3192,10.5487,2127924.0
2018-04-04 10:50:00,11.03,11.09,10.98,11.07,2637432.0,10.5487,10.6061,10.5009,10.5869,2637432.0
2018-04-04 11:00:00,11.08,11.08,10.95,10.98,1558356.0,10.5965,10.5965,10.4722,10.5009,1558356.0
2018-04-04 11:10:00,10.98,11.14,10.97,11.12,1971516.0,10.5009,10.6539,10.4913,10.6348,1971516.0
2018-04-04 11:20:00,11.12,11.24,11.12,11.19,2240640.0,10.6348,10.7495,10.6348,10.7017,2240640.0
2018-04-04 11:30:00,11.19,11.34,11.17,11.25,3662352.0,10.7017,10.8452,10.6826,10.7591,3662352.0
2018-04-04 11:40:00,11.25,11.29,11.19,11.23,1666500.0,10.7591,10.7973,10.7017,10.74,1666500.0
2018-04-04 11:50:00,11.23,11.28,11.18,11.26,977424.0,10.74,10.7878,10.6921,10.7686,977424.0
2018-04-04 12:00:00,11.27,11.37,11.23,11.36,1453296.0,10.7782,10.8738,10.74,10.8643,1453296.0
2018-04-04 12:10:00,11.36,11.42,11.35,11.38,2191776.0,10.8643,10.9217,10.8547,10.8834,2191776.0
2018-04-04 12:20:00,11.37,11.45,11.32,11.42,2647392.0,10.8738,10.9504,10.826,10.9217,2647392.0
2018-04-04 12:30:00,11.42,11.47,11.35,11.43,1736664.0,10.9217,10.9695,10.8547,10.9312,1736664.0
2018-04-04 12:40:00,11.43,11.49,11.38,11.4,1512720.0,10.9312,10.9886,10.8834,10.9025,1512720.0
2018-04-04 12:50:00,11.4,11.41,11.32,11.34,1866156.0,10.9025,10.9121,10.826,10.8452,1866156.0
2018-04-04 13:00:00,11.34,11.36,11.24,11.26,1514760.0,10.8452,10.8643,10.7495,10.7686,1514760.0
2018-04-04 13:10:00,11.26,11.27,11.2,11.22,1666560.0,10.7686,10.7782,10.7113,10.7304,1666560.0
2018-04-04 13:20:00,11.21,11.23,11.12,11.2,2240160.0,10.7208,10.74,10.6348,10.7113,2240160.0
2018-04-04 13:30:00,11.19,11.26,11.16,11.23,1776372.0,10.7017,10.7686,10.673,10.74,1776372.0
2018-04-04 13:40:00,11.24,11.3,11.21,11.22,1325772.0,10.7495,10.8069,10.7208,10.7304,1325772.0
2018-04-04 13:50:00,11.22,11.26,11.19,11.26,611328.0,10.7304,10.7686,10.7017,10.7686,611328.0
2018-04-04 14:00:00,11.27,11.37,11.24,11.35,1613964.0,10.7782,10.8738,10.7495,10.8547,1613964.0
2018-04-04 14:10:00,11.38,11.51,11.36,11.48,2368980.0,10.8834,11.0077,10.8643,10.979,2368980.0
2018-04-04 14:20:00,11.48,11.57,11.47,11.56,3223776.0,10.979,11.0651,10.9695,11.0556,3223776.0
2018-04-04 14:30:00,11.56,11.61,11.46,11.47,2596452.0,11.0556,11.1034,10.9599,10.9695,2596452.0
2018-04-04 14:40:00,11.48,11.61,11.46,11.56,2239764.0,10.979,11.1034,10.9599,11.0556,2239764.0
2018-04-04 14:50:00,11.56,11.63,11.55,11.62,2185332.0,11.0556,11.1225,11.046,11.1129,2185332.0
2018-04-04 15:00:00,11.61,11.7,11.6,11.7,2552868.0,11.1034,11.1894,11.0938,11.1894,2552868.0
2018-04-04 15:10:00,11.69,11.7,11.58,11.58,2500116.0,11.1799,11.1894,11.0747,11.0747,2500116.0
2018-04-04 15:20:00,11.59,11.76,11.58,11.76,3647100.0,11.0842,11.2468,11.0747,11.2468,3647100.0
2018-04-04 15:30:00,11.76,11.81,11.74,11.8,3534360.0,11.2468,11.2946,11.2277,11.2851,3534360.0
2018-04-04 15:40:00,11.8,11.83,11.77,11.83,2104116.0,11.2851,11.3138,11.2564,11.3138,2104116.0
2018-04-04 15:50:00,11.83,11.93,11.82,11.82,5392944.0,11.3138,11.4094,11.3042,11.3042,5392944.0
2018-04-05 09:30:00,12.18,12.23,12.04,12.05,8149884.0,11.6485,11.6963,11.5146,11.5242,8149884.0
2018-04-05 09:40:00,12.04,12.12,11.95,11.99,5865924.0,11.5146,11.5911,11.4285,11.4668,5865924.0
2018-04-05 09:50:00,11.98,12.1,11.94,12.1,3875712.0,11.4572,11.572,11.419,11.572,3875712.0
2018-04-05 10:00:00,12.09,12.13,12.0,12.08,2848488.0,11.5624,11.6007,11.4764,11.5529,2848488.0
2018-04-05 10:10:00,12.08,12.12,11.99,12.0,2146008.0,11.5529,11.5911,11.4668,11.4764,2146008.0
2018-04-05 10:20:00,12.0,12.01,11.94,11.98,2054820.0,11.4764,11.4859,11.419,11.4572,2054820.0
2018-04-05 10:30:00,11.97,12.05,11.96,11.99,1869552.0,11.4477,11.5242,11.4381,11.4668,1869552.0
2018-04-05 10:40:00,12.0,12.03,11.93,11.99,2173008.0,11.4764,11.505,11.4094,11.4668,2173008.0
2018-04-05 10:50:00,11.98,12.06,11.96,12.02,1415604.0,11.4572,11.5337,11.4381,11.4955,1415604.0
2018-04-05 11:00:00,12.02,12.18,12.02,12.16,2922192.0,11.4955,11.6485,11.4955,11.6294,2922192.0
2018-04-05 11:10:00,12.16,12.2,12.09,12.13,2423220.0,11.6294,11.6676,11.5624,11.6007,2423220.0
2018-04-05 11:20:00,12.13,12.2,12.13,12.16,2181120.0,11.6007,11.6676,11.6007,11.6294,2181120.0
2018-04-05 11:30:00,12.15,12.22,12.14,12.2,1389420.0,11.6198,11.6868,11.6102,11.6676,1389420.0
2018-04-05 11:40:00,12.2,12.21,12.12,12.14,1347888.0,11.6676,11.6772,11.5911,11.6102,1347888.0
2018-04-05 11:50:00,12.13,12.2,12.12,12.19,955704.0,11.6007,11.6676,11.5911,11.6581,955704.0
2018-04-05 12:00:00,12.19,12.2,12.1,12.12,1016100.0,11.6581,11.6676,11.572,11.5911,1016100.0
2018-04-05 12:10:00,12.13,12.13,12.02,12.05,1846296.0,11.6007,11.6007,11.4955,11.5242,1846296.0
2018-04-05 12:20:00,12.04,12.06,11.99,12.04,1307256.0,11.5146,11.5337,11.4668,11.5146,1307256.0
2018-04-05 12:30:00,12.05,12.07,11.99,12.06,984300.0,11.5242,11.5433,11.4668,11.5337,984300.0
2018-04-05 12:40:00,12.06,12.07,12.01,12.06,707448.0,11.5337,11.5433,11.4859,11.5337,707448.0
2018-04-05 12:50:00,12.07,12.1,12.04,12.1,1030752.0,11.5433,11.572,11.5146,11.572,1030752.0
2018-04-05 13:00:00,12.1,12.14,12.1,12.11,942192.0,11.572,11.6102,11.572,11.5816,942192.0
2018-04-05 13:10:00,12.12,12.12,11.99,12.01,1173996.0,11.5911,11.5911,11.4668,11.4859,1173996.0
2018-04-05 13:20:00,12.0,12.01,11.86,11.91,3426816.0,11.4764,11.4859,11.3425,11.3903,3426816.0
2018-04-05 13:30:00,11.9,11.98,11.88,11.88,2167200.0,11.3807,11.4572,11.3616,11.3616,2167200.0
2018-04-05 13:40:00,11.88,11.89,11.76,11.88,3670284.0,11.3616,11.3712,11.2468,11.3616,3670284.0
2018-04-05 13:50:00,11.87,11.95,11.86,11.92,2470776.0,11.352,11.4285,11.3425,11.3998,2470776.0
2018-04-05 14:00:00,11.93,11.99,11.88,11.89,1893984.0,11.4094,11.4668,11.3616,11.3712,1893984.0
2018-04-05 14:10:00,11.89,11.99,11.89,11.97,1469280.0,11.3712,11.4668,11.3712,11.4477,1469280.0
2018-04-05 14:20:00,11.97,11.98,11.91,11.94,1033668.0,11.4477,11.4572,11.3903,11.419,1033668.0
2018-04-05 14:30:00,11.93,12.02,11.93,11.98,1408896.0,11.4094,11.4955,11.4094,11.4572,1408896.0
2018-04-05 14:40:00,11.99,12.08,11.96,12.07,1934964.0,11.4668,11.5529,11.4381,11.5433,1934964.0
2018-04-05 14:50:00,12.07,12.08,12.04,12.08,979596.0,11.5433,11.5529,11.5146,11.5529,979596.0
2018-04-05 15:00:00,12.08,12.14,12.04,12.14,1404864.0,11.5529,11.6102,11.5146,11.6102,1404864.0
2018-04-05 15:10:00,12.13,12.16,12.11,12.13,1183020.0,11.6007,11.6294,11.5816,11.6007,1183020.0
2018-04-05 15:20:00,12.15,12.16,12.06,12.09,1854768.0,11.6198,11.6294,11.5337,11.5624,1854768.0
2018-04-05 15:30:00,12.09,12.1,11.94,11.96,1945440.0,11.5624,11.572,11.419,11.4381,1945440.0
2018-04-05 15:40:00,11.96,12.11,11.95,12.1,1898424.0,11.4381,11.5816,11.4285,11.572,1898424.0
2018-04-05 15:50:00,12.1,12.13,12.01,12.01,2197356.0,11.572,11.6007,11.4859,11.4859,2197356.0
2018-04-06 09:30:00,11.64,11.94,11.57,11.91,6683784.0,11.1321,11.419,11.0651,11.3903,6683784.0
2018-04-06 09:40:00,11.92,11.92,11.76,11.87,4208964.0,11.3998,11.3998,11.2468,11.352,4208964.0
2018-04-06 09:50:00,11.88,11.99,11.88,11.9,3200052.0,11.3616,11.4668,11.3616,11.3807,3200052.0
2018-04-06 10:00:00,11.9,11.94,11.79,11.81,1943256.0,11.3807,11.419,11.2755,11.2946,1943256.0
2018-04-06 10:10:00,11.81,11.89,11.77,11.89,1579332.0,11.2946,11.3712,11.2564,11.3712,1579332.0
2018-04-06 10:20:00,11.88,11.92,11.8,11.8,1619700.0,11.3616,11.3998,11.2851,11.2851,1619700.0
2018-04-06 10:30:00,11.81,11.84,11.69,11.73,2503680.0,11.2946,11.3233,11.1799,11.2181,2503680.0
2018-04-06 10:40:00,11.74,11.74,11.56,11.61,4127580.0,11.2277,11.2277,11.0556,11.1034,4127580.0
2018-04-06 10:50:00,11.62,11.69,11.58,11.65,2269872.0,11.1129,11.1799,11.0747,11.1416,2269872.0
2018-04-06 11:00:00,11.64,11.64,11.51,11.61,2696904.0,11.1321,11.1321,11.0077,11.1034,2696904.0
2018-04-06 11:10:00,11.6,11.68,11.59,11.64,1199856.0,11.0938,11.1703,11.0842,11.1321,1199856.0
2018-04-06 11:20:00,11.65,11.67,11.53,11.63,1295472.0,11.1416,11.1608,11.0269,11.1225,1295472.0
2018-04-06 11:30:00,11.63,11.74,11.61,11.72,1562160.0,11.1225,11.2277,11.1034,11.2086,1562160.0
2018-04-06 11:40:00,11.74,11.76,11.62,11.63,1634652.0,11.2277,11.2468,11.1129,11.1225,1634652.0
2018-04-06 11:50:00,11.63,11.78,11.62,11.75,1353048.0,11.1225,11.266,11.1129,11.2373,1353048.0
2018-04-06 12:00:00,11.75,11.76,11.66,11.71,1007208.0,11.2373,11.2468,11.1512,11.199,1007208.0
2018-04-06 12:10:00,11.7,11.7,11.58,11.58,1043880.0,11.1894,11.1894,11.0747,11.0747,1043880.0
2018-04-06 12:20:00,11.58,11.6,11.53,11.53,1722372.0,11.0747,11.0938,11.0269,11.0269,1722372.0
2018-04-06 12:30:00,11.53,11.66,11.52,11.64,2735664.0,11.0269,11.1512,11.0173,11.1321,2735664.0
2018-04-06 12:40:00,11.63,11.71,11.63,11.67,1517340.0,11.1225,11.199,11.1225,11.1608,1517340.0
2018-04-06 12:50:00,11.66,11.76,11.64,11.75,1456644.0,11.1512,11.2468,11.1321,11.2373,1456644.0
2018-04-06 13:00:00,11.74,11.74,11.59,11.6,1754472.0,11.2277,11.2277,11.0842,11.0938,1754472.0
2018-04-06 13:10:00,11.6,11.61,11.55,11.59,1594176.0,11.0938,11.1034,11.046,11.0842,1594176.0
2018-04-06 13:20:00,11.58,11.67,11.56,11.64,1090632.0,11.0747,11.1608,11.0556,11.1321,1090632.0
2018-04-06 13:30:00,11.64,11.66,11.48,11.48,3079548.0,11.1321,11.1512,10.979,10.979,3079548.0
2018-04-06 13:40:00,11.48,11.52,11.37,11.39,2908980.0,10.979,11.0173,10.8738,10.893,2908980.0
2018-04-06 13:50:00,11.4,11.4,11.27,11.27,3389040.0,10.9025,10.9025,10.7782,10.7782,3389040.0
2018-04-06 14:00:00,11.26,11.33,11.2,11.23,3480240.0,10.7686,10.8356,10.7113,10.74,3480240.0
2018-04-06 14:10:00,11.24,11.33,11.21,11.22,3659304.0,10.7495,10.8356,10.7208,10.7304,3659304.0
2018-04-06 14:20:00,11.23,11.29,11.16,11.18,3005988.0,10.74,10.7973,10.673,10.6921,3005988.0
2018-04-06 14:30:00,11.17,11.25,11.05,11.08,3964176.0,10.6826,10.7591,10.5678,10.5965,3964176.0
2018-04-06 14:40:00,11.07,11.22,11.05,11.15,2953140.0,10.5869,10.7304,10.5678,10.6634,2953140.0
2018-04-06 14:50:00,11.16,11.16,10.97,11.04,3903816.0,10.673,10.673,10.4913,10.5582,3903816.0
2018-04-06 15:00:00,11.06,11.14,10.95,11.03,3221844.0,10.5774,10.6539,10.4722,10.5487,3221844.0
2018-04-06 15:10:00,11.02,11.18,11.0,11.1,4352760.0,10.5391,10.6921,10.52,10.6156,4352760.0
2018-04-06 15:20:00,11.1,11.2,11.06,11.07,2931648.0,10.6156,10.7113,10.5774,10.5869,2931648.0
2018-04-06 15:30:00,11.07,11.22,11.04,11.2,3819588.0,10.5869,10.7304,10.5582,10.7113,3819588.0
2018-04-06 15:40:00,11.19,11.24,11.09,11.1,2900148.0,10.7017,10.7495,10.6061,10.6156,2900148.0
2018-04-06 15:50:00,11.1,11.3,11.1,11.13,5400456.0,10.6156,10.8069,10.6156,10.6443,5400456.0
2018-04-09 09:30:00,11.41,11.47,11.34,11.36,5738340.0,10.9121,10.9695,10.8452,10.8643,5738340.0
2018-04-09 09:40:00,11.37,11.54,11.35,11.52,4363692.0,10.8738,11.0364,10.8547,11.0173,4363692.0
2018-04-09 09:50:00,11.52,11.67,11.52,11.62,4664364.0,11.0173,11.1608,11.0173,11.1129,4664364.0
2018-04-09 10:00:00,11.62,11.68,11.59,11.62,2027904.0,11.1129,11.1703,11.0842,11.1129,2027904.0
2018-04-09 10:10:00,11.62,11.67,11.57,11.6,1822464.0,11.1129,11.1608,11.0651,11.0938,1822464.0
2018-04-09 10:20:00,11.59,11.7,11.59,11.69,2183232.0,11.0842,11.1894,11.0842,11.1799,2183232.0
2018-04-09 10:30:00,11.68,11.76,11.68,11.71,2769096.0,11.1703,11.2468,11.1703,11.199,2769096.0
2018-04-09 10:40:00,11.72,11.78,11.71,11.74,1842540.0,11.2086,11.266,11.199,11.2277,1842540.0
2018-04-09 10:50:00,11.74,11.78,11.72,11.73,1644708.0,11.2277,11.266,11.2086,11.2181,1644708.0
2018-04-09 11:00:00,11.74,11.75,11.66,11.68,1409520.0,11.2277,11.2373,11.1512,11.1703,1409520.0
2018-04-09 11:10:00,11.68,11.77,11.68,11.77,1084044.0,11.1703,11.2564,11.1703,11.2564,1084044.0
2018-04-09 11:20:00,11.76,11.8,11.75,11.78,1241148.0,11.2468,11.2851,11.2373,11.266,1241148.0
2018-04-09 11:30:00,11.78,11.85,11.77,11.8,1899168.0,11.266,11.3329,11.2564,11.2851,1899168.0
2018-04-09 11:40:00,11.8,11.9,11.8,11.9,1629516.0,11.2851,11.3807,11.2851,11.3807,1629516.0
2018-04-09 11:50:00,11.9,11.92,11.86,11.92,2105508.0,11.3807,11.3998,11.3425,11.3998,2105508.0
2018-04-09 12:00:00,11.92,11.98,11.88,11.98,1698612.0,11.3998,11.4572,11.3616,11.4572,1698612.0
2018-04-09 12:10:00,11.97,12.02,11.96,11.96,1862004.0,11.4477,11.4955,11.4381,11.4381,1862004.0
2018-04-09 12:20:00,11.96,11.98,11.91,11.93,1669464.0,11.4381,11.4572,11.3903,11.4094,1669464.0
2018-04-09 12:30:00,11.93,11.93,11.88,11.89,1731876.0,11.4094,11.4094,11.3616,11.3712,1731876.0
2018-04-09 12:40:00,11.88,11.95,11.85,11.93,1293204.0,11.3616,11.4285,11.3329,11.4094,1293204.0
2018-04-09 12:50:00,11.94,11.96,11.89,11.92,772332.0,11.419,11.4381,11.3712,11.3998,772332.0
2018-04-09 13:00:00,11.93,11.98,11.93,11.98,1572156.0,11.4094,11.4572,11.4094,11.4572,1572156.0
2018-04-09 13:10:00,11.98,11.99,11.91,11.95,1286976.0,11.4572,11.4668,11.3903,11.4285,1286976.0
2018-04-09 13:20:00,11.94,11.94,11.87,11.92,1345380.0,11.419,11.419,11.352,11.3998,1345380.0
2018-04-09 13:30:00,11.92,11.95,11.88,11.91,1452420.0,11.3998,11.4285,11.3616,11.3903,1452420.0
2018-04-09 13:40:00,11.9,11.91,11.85,11.89,1295316.0,11.3807,11.3903,11.3329,11.3712,1295316.0
2018-04-09 13:50:00,11.91,11.95,11.9,11.93,990060.0,11.3903,11.4285,11.3807,11.4094,990060.0
2018-04-09 14:00:00,11.94,11.94,11.82,11.83,2138328.0,11.419,11.419,11.3042,11.3138,2138328.0
2018-04-09 14:10:00,11.83,11.87,11.8,11.85,1559652.0,11.3138,11.352,11.2851,11.3329,1559652.0
2018-04-09 14:20:00,11.85,11.85,11.75,11.79,2054712.0,11.3329,11.3329,11.2373,11.2755,2054712.0
2018-04-09 14:30:00,11.79,11.82,11.74,11.74,1477848.0,11.2755,11.3042,11.2277,11.2277,1477848.0
2018-04-09 14:40:00,11.75,11.75,11.68,11.72,2440272.0,11.2373,11.2373,11.1703,11.2086,2440272.0
2018-04-09 14:50:00,11.72,11.79,11.72,11.78,901260.0,11.2086,11.2755,11.2086,11.266,901260.0
2018-04-09 15:00:00,11.78,11.78,11.72,11.74,962148.0,11.266,11.266,11.2086,11.2277,962148.0
2018-04-09 15:10:00,11.73,11.75,11.57,11.58,2525772.0,11.2181,11.2373,11.0651,11.0747,2525772.0
2018-04-09 15:20:00,11.58,11.58,11.52,11.57,2305008.0,11.0747,11.0747,11.0173,11.0651,2305008.0
2018-04-09 15:30:00,11.56,11.6,11.48,11.51,2011236.0,11.0556,11.0938,10.979,11.0077,2011236.0
2018-04-09 15:40:00,11.51,11.53,11.43,11.43,1716300.0,11.0077,11.0269,10.9312,10.9312,1716300.0
2018-04-09 15:50:00,11.42,11.46,11.3,11.34,4842408.0,10.9217,10.9599,10.8069,10.8452,4842408.0
2018-04-10 09:30:00,11.88,11.94,11.76,11.82,6981912.0,11.3616,11.419,11.2468,11.3042,6981912.0
2018-04-10 09:40:00,11.83,11.85,11.69,11.8,3297936.0,11.3138,11.3329,11.1799,11.2851,3297936.0
2018-04-10 09:50:00,11.8,11.81,11.65,11.71,2853648.0,11.2851,11.2946,11.1416,11.199,2853648.0
2018-04-10 10:00:00,11.72,11.8,11.72,11.76,2607648.0,11.2086,11.2851,11.2086,11.2468,2607648.0
2018-04-10 10:10:00,11.76,11.85,11.72,11.81,2957328.0,11.2468,11.3329,11.2086,11.2946,2957328.0
2018-04-10 10:20:00,11.82,11.91,11.78,11.87,3783540.0,11.3042,11.3903,11.266,11.352,3783540.0
2018-04-10 10:30:00,11.88,11.95,11.87,11.91,2782908.0,11.3616,11.4285,11.352,11.3903,2782908.0
2018-04-10 10:40:00,11.91,12.02,11.91,11.97,2957820.0,11.3903,11.4955,11.3903,11.4477,2957820.0
2018-04-10 10:50:00,11.98,11.98,11.9,11.92,2392164.0,11.4572,11.4572,11.3807,11.3998,2392164.0
2018-04-10 11:00:00,11.92,11.99,11.87,11.91,2260428.0,11.3998,11.4668,11.352,11.3903,2260428.0
2018-04-10 11:10:00,11.91,11.95,11.85,11.92,1601736.0,11.3903,11.4285,11.3329,11.3998,1601736.0
2018-04-10 11:20:00,11.93,11.99,11.89,11.91,1712208.0,11.4094,11.4668,11.3712,11.3903,1712208.0
2018-04-10 11:30:00,11.91,12.0,11.91,11.99,1352676.0,11.3903,11.4764,11.3903,11.4668,1352676.0
2018-04-10 11:40:00,12.0,12.03,11.79,11.84,4630320.0,11.4764,11.505,11.2755,11.3233,4630320.0
2018-04-10 11:50:00,11.83,11.94,11.81,11.92,1976328.0,11.3138,11.419,11.2946,11.3998,1976328.0
2018-04-10 12:00:00,11.92,11.93,11.86,11.91,1519944.0,11.3998,11.4094,11.3425,11.3903,1519944.0
2018-04-10 12:10:00,11.92,11.93,11.83,11.83,1737024.0,11.3998,11.4094,11.3138,11.3138,1737024.0
2018-04-10 12:20:00,11.83,11.85,11.64,11.73,5690532.0,11.3138,11.3329,11.1321,11.2181,5690532.0
2018-04-10 12:30:00,11.73,11.85,11.72,11.84,1710792.0,11.2181,11.3329,11.2086,11.3233,1710792.0
2018-04-10 12:40:00,11.84,11.88,11.77,11.87,1297668.0,11.3233,11.3616,11.2564,11.352,1297668.0
2018-04-10 12:50:00,11.86,11.87,11.81,11.84,648444.0,11.3425,11.352,11.2946,11.3233,648444.0
2018-04-10 13:00:00,11.84,11.87,11.79,11.84,1034052.0,11.3233,11.352,11.2755,11.3233,1034052.0
2018-04-10 13:10:00,11.85,11.91,11.85,11.86,1005636.0,11.3329,11.3903,11.3329,11.3425,1005636.0
2018-04-10 13:20:00,11.85,11.92,11.84,11.91,1152888.0,11.3329,11.3998,11.3233,11.3903,1152888.0
2018-04-10 13:30:00,11.91,11.98,11.87,11.97,1741104.0,11.3903,11.4572,11.352,11.4477,1741104.0
2018-04-10 13:40:00,11.96,11.96,11.85,11.91,1112148.0,11.4381,11.4381,11.3329,11.3903,1112148.0
2018-04-10 13:50:00,11.92,12.0,11.9,11.99,1303536.0,11.3998,11.4764,11.3807,11.4668,1303536.0
2018-04-10 14:00:00,12.0,12.04,11.96,12.03,1279632.0,11.4764,11.5146,11.4381,11.505,1279632.0
2018-04-10 14:10:00,12.04,12.08,11.99,12.0,2149308.0,11.5146,11.5529,11.4668,11.4764,2149308.0
2018-04-10 14:20:00,12.0,12.02,11.95,11.96,1245132.0,11.4764,11.4955,11.4285,11.4381,1245132.0
2018-04-10 14:30:00,11.96,12.02,11.9,11.94,1913508.0,11.4381,11.4955,11.3807,11.419,1913508.0
2018-04-10 14:40:00,11.94,12.0,11.87,11.94,1593492.0,11.419,11.4764,11.352,11.419,1593492.0
2018-04-10 14:50:00,11.94,12.07,11.93,12.07,1521636.0,11.419,11.5433,11.4094,11.5433,1521636.0
2018-04-10 15:00:00,12.07,12.15,12.01,12.14,2989308.0,11.5433,11.6198,11.4859,11.6102,2989308.0
2018-04-10 15:10:00,12.15,12.21,12.12,12.19,3017892.0,11.6198,11.6772,11.5911,11.6581,3017892.0
2018-04-10 15:20:00,12.2,12.21,12.07,12.15,2161896.0,11.6676,11.6772,11.5433,11.6198,2161896.0
2018-04-10 15:30:00,12.14,12.15,12.06,12.12,1136004.0,11.6102,11.6198,11.5337,11.5911,1136004.0
2018-04-10 15:40:00,12.12,12.15,12.09,12.11,1895880.0,11.5911,11.6198,11.5624,11.5816,1895880.0
2018-04-10 15:50:00,12.13,12.16,12.05,12.08,2903844.0,11.6007,11.6294,11.5242,11.5529,2903844.0
2018-04-11 09:30:00,11.88,12.03,11.87,11.97,6254220.0,11.3616,11.505,11.352,11.4477,6254220.0
2018-04-11 09:40:00,11.97,11.98,11.89,11.92,2776380.0,11.4477,11.4572,11.3712,11.3998,2776380.0
2018-04-11 09:50:00,11.91,12.05,11.91,12.04,2224812.0,11.3903,11.5242,11.3903,11.5146,2224812.0
2018-04-11 10:00:00,12.03,12.05,11.9,11.94,3070248.0,11.505,11.5242,11.3807,11.419,3070248.0
2018-04-11 10:10:00,11.95,12.02,11.94,12.01,1487232.0,11.4285,11.4955,11.419,11.4859,1487232.0
2018-04-11 10:20:00,12.01,12.15,12.0,12.13,2424276.0,11.4859,11.6198,11.4764,11.6007,2424276.0
2018-04-11 10:30:00,12.13,12.17,12.12,12.16,1649412.0,11.6007,11.6389,11.5911,11.6294,1649412.0
2018-04-11 10:40:00,12.16,12.18,12.08,12.1,1827036.0,11.6294,11.6485,11.5529,11.572,1827036.0
2018-04-11 10:50:00,12.09,12.1,11.99,12.0,2381424.0,11.5624,11.572,11.4668,11.4764,2381424.0
2018-04-11 11:00:00,11.99,12.01,11.92,11.98,2244720.0,11.4668,11.4859,11.3998,11.4572,2244720.0
2018-04-11 11:10:00,11.98,12.04,11.95,12.0,1423104.0,11.4572,11.5146,11.4285,11.4764,1423104.0
2018-04-11 11:20:00,12.01,12.07,11.96,12.05,875748.0,11.4859,11.5433,11.4381,11.5242,875748.0
2018-04-11 11:30:00,12.06,12.07,12.02,12.07,556476.0,11.5337,11.5433,11.4955,11.5433,556476.0
2018-04-11 11:40:00,12.07,12.16,12.07,12.14,1820388.0,11.5433,11.6294,11.5433,11.6102,1820388.0
2018-04-11 11:50:00,12.15,12.2,12.11,12.14,2320524.0,11.6198,11.6676,11.5816,11.6102,2320524.0
2018-04-11 12:00:00,12.13,12.26,12.13,12.21,2222220.0,11.6007,11.725,11.6007,11.6772,2222220.0
2018-04-11 12:10:00,12.2,12.28,12.17,12.18,1309488.0,11.6676,11.7441,11.6389,11.6485,1309488.0
2018-04-11 12:20:00,12.19,12.22,12.16,12.18,754872.0,11.6581,11.6868,11.6294,11.6485,754872.0
2018-04-11 12:30:00,12.18,12.2,12.09,12.1,932544.0,11.6485,11.6676,11.5624,11.572,932544.0
2018-04-11 12:40:00,12.11,12.15,12.06,12.09,1379184.0,11.5816,11.6198,11.5337,11.5624,1379184.0
2018-04-11 12:50:00,12.09,12.09,12.03,12.05,1124724.0,11.5624,11.5624,11.505,11.5242,1124724.0
2018-04-11 13:00:00,12.06,12.12,12.05,12.09,1362552.0,11.5337,11.5911,11.5242,11.5624,1362552.0
2018-04-11 13:10:00,12.09,12.14,12.03,12.14,1338600.0,11.5624,11.6102,11.505,11.6102,1338600.0
2018-04-11 13:20:00,12.14,12.15,12.08,12.1,1141896.0,11.6102,11.6198,11.5529,11.572,1141896.0
2018-04-11 13:30:00,12.1,12.1,11.99,12.08,1331208.0,11.572,11.572,11.4668,11.5529,1331208.0
2018-04-11 13:40:00,12.09,12.09,12.01,12.09,564204.0,11.5624,11.5624,11.4859,11.5624,564204.0
2018-04-11 13:50:00,12.08,12.13,12.06,12.12,488460.0,11.5529,11.6007,11.5337,11.5911,488460.0
2018-04-11 14:00:00,12.13,12.18,12.0,12.01,1788804.0,11.6007,11.6485,11.4764,11.4859,1788804.0
2018-04-11 14:10:00,12.0,12.13,12.0,12.12,1138428.0,11.4764,11.6007,11.4764,11.5911,1138428.0
2018-04-11 14:20:00,12.13,12.13,12.06,12.06,756900.0,11.6007,11.6007,11.5337,11.5337,756900.0
2018-04-11 14:30:00,12.05,12.15,12.05,12.09,479628.0,11.5242,11.6198,11.5242,11.5624,479628.0
2018-04-11 14:40:00,12.11,12.13,12.02,12.04,841416.0,11.5816,11.6007,11.4955,11.5146,841416.0
2018-04-11 14:50:00,12.03,12.05,11.97,12.04,1643748.0,11.505,11.5242,11.4477,11.5146,1643748.0
2018-04-11 15:00:00,12.04,12.06,11.93,11.94,1063944.0,11.5146,11.5337,11.4094,11.419,1063944.0
2018-04-11 15:10:00,11.95,11.96,11.88,11.93,3330036.0,11.4285,11.4381,11.3616,11.4094,3330036.0
2018-04-11 15:20:00,11.93,11.93,11.86,11.89,1981788.0,11.4094,11.4094,11.3425,11.3712,1981788.0
2018-04-11 15:30:00,11.9,11.97,11.9,11.96,931164.0,11.3807,11.4477,11.3807,11.4381,931164.0
2018-04-11 15:40:00,11.96,11.99,11.91,11.91,1109064.0,11.4381,11.4668,11.3903,11.3903,1109064.0
2018-04-11 15:50:00,11.9,11.91,11.85,11.9,2086908.0,11.3807,11.3903,11.3329,11.3807,2086908.0
2018-04-12 09:30:00,12.12,12.2,12.08,12.15,3924804.0,11.5911,11.6676,11.5529,11.6198,3924804.0
2018-04-12 09:40:00,12.15,12.31,12.12,12.25,4257564.0,11.6198,11.7728,11.5911,11.7154,4257564.0
2018-04-12 09:50:00,12.25,12.34,12.23,12.34,2958684.0,11.7154,11.8015,11.6963,11.8015,2958684.0
2018-04-12 10:00:00,12.34,12.37,12.3,12.34,2025108.0,11.8015,11.8302,11.7633,11.8015,2025108.0
2018-04-12 10:10:00,12.34,12.4,12.32,12.39,1664244.0,11.8015,11.8589,11.7824,11.8493,1664244.0
2018-04-12 10:20:00,12.39,12.43,12.36,12.38,1718232.0,11.8493,11.8876,11.8206,11.8398,1718232.0
2018-04-12 10:30:00,12.38,12.38,12.33,12.34,2104032.0,11.8398,11.8398,11.792,11.8015,2104032.0
2018-04-12 10:40:00,12.34,12.38,12.27,12.33,2625444.0,11.8015,11.8398,11.7346,11.792,2625444.0
2018-04-12 10:50:00,12.33,12.35,12.28,12.31,1076964.0,11.792,11.8111,11.7441,11.7728,1076964.0
2018-04-12 11:00:00,12.3,12.35,12.28,12.35,815424.0,11.7633,11.8111,11.7441,11.8111,815424.0
2018-04-12 11:10:00,12.35,12.39,12.33,12.38,1461276.0,11.8111,11.8493,11.792,11.8398,1461276.0
2018-04-12 11:20:00,12.38,12.4,12.35,12.35,1177500.0,11.8398,11.8589,11.8111,11.8111,1177500.0
2018-04-12 11:30:00,12.35,12.38,12.32,12.34,1145304.0,11.8111,11.8398,11.7824,11.8015,1145304.0
2018-04-12 11:40:00,12.34,12.37,12.28,12.3,1158216.0,11.8015,11.8302,11.7441,11.7633,1158216.0
2018-04-12 11:50:00,12.29,12.3,12.23,12.3,2206860.0,11.7537,11.7633,11.6963,11.7633,2206860.0
2018-04-12 12:00:00,12.3,12.32,12.27,12.3,1083480.0,11.7633,11.7824,11.7346,11.7633,1083480.0
2018-04-12 12:10:00,12.3,12.33,12.26,12.32,862008.0,11.7633,11.792,11.725,11.7824,862008.0
2018-04-12 12:20:00,12.33,12.35,12.31,12.33,689100.0,11.792,11.8111,11.7728,11.792,689100.0
2018-04-12 12:30:00,12.33,12.35,12.31,12.32,446892.0,11.792,11.8111,11.7728,11.7824,446892.0
2018-04-12 12:40:00,12.33,12.38,12.32,12.38,1220040.0,11.792,11.8398,11.7824,11.8398,1220040.0
2018-04-12 12:50:00,12.37,12.4,12.36,12.38,990900.0,11.8302,11.8589,11.8206,11.8398,990900.0
2018-04-12 13:00:00,12.39,12.41,12.31,12.34,1328868.0,11.8493,11.8685,11.7728,11.8015,1328868.0
2018-04-12 13:10:00,12.34,12.36,12.25,12.3,2089512.0,11.8015,11.8206,11.7154,11.7633,2089512.0
2018-04-12 13:20:00,12.29,12.31,12.16,12.17,3257688.0,11.7537,11.7728,11.6294,11.6389,3257688.0
2018-04-12 13:30:00,12.17,12.26,12.15,12.25,2753532.0,11.6389,11.725,11.6198,11.7154,2753532.0
2018-04-12 13:40:00,12.25,12.28,12.21,12.23,1186200.0,11.7154,11.7441,11.6772,11.6963,1186200.0
2018-04-12 13:50:00,12.23,12.28,12.19,12.21,998472.0,11.6963,11.7441,11.6581,11.6772,998472.0
2018-04-12 14:00:00,12.21,12.26,12.19,12.25,807072.0,11.6772,11.725,11.6581,11.7154,807072.0
2018-04-12 14:10:00,12.26,12.32,12.25,12.32,1793592.0,11.725,11.7824,11.7154,11.7824,1793592.0
2018-04-12 14:20:00,12.33,12.36,12.32,12.33,1036080.0,11.792,11.8206,11.7824,11.792,1036080.0
2018-04-12 14:30:00,12.33,12.35,12.29,12.32,890112.0,11.792,11.8111,11.7537,11.7824,890112.0
2018-04-12 14:40:00,12.32,12.33,12.26,12.29,838488.0,11.7824,11.792,11.725,11.7537,838488.0
2018-04-12 14:50:00,12.29,12.35,12.29,12.35,1057872.0,11.7537,11.8111,11.7537,11.8111,1057872.0
2018-04-12 15:00:00,12.35,12.38,12.31,12.31,1207188.0,11.8111,11.8398,11.7728,11.7728,1207188.0
2018-04-12 15:10:00,12.32,12.38,12.32,12.38,733932.0,11.7824,11.8398,11.7824,11.8398,733932.0
2018-04-12 15:20:00,12.37,12.42,12.36,12.41,2112168.0,11.8302,11.878,11.8206,11.8685,2112168.0
2018-04-12 15:30:00,12.4,12.44,12.37,12.43,1716948.0,11.8589,11.8972,11.8302,11.8876,1716948.0
2018-04-12 15:40:00,12.44,12.44,12.29,12.33,2386248.0,11.8972,11.8972,11.7537,11.792,2386248.0
2018-04-12 15:50:00,12.34,12.35,12.29,12.3,2542392.0,11.8015,11.8111,11.7537,11.7633,2542392.0
2018-04-13 09:30:00,12.5,12.55,12.45,12.47,4916376.0,11.9545,12.0024,11.9067,11.9258,4916376.0
2018-04-13 09:40:00,12.48,12.55,12.45,12.48,4064232.0,11.9354,12.0024,11.9067,11.9354,4064232.0
2018-04-13 09:50:00,12.47,12.49,12.35,12.37,3246252.0,11.9258,11.945,11.8111,11.8302,3246252.0
2018-04-13 10:00:00,12.36,12.4,12.24,12.24,3648756.0,11.8206,11.8589,11.7059,11.7059,3648756.0
2018-04-13 10:10:00,12.25,12.32,12.21,12.31,3949284.0,11.7154,11.7824,11.6772,11.7728,3949284.0
2018-04-13 10:20:00,12.31,12.31,12.12,12.16,3220680.0,11.7728,11.7728,11.5911,11.6294,3220680.0
2018-04-13 10:30:00,12.15,12.22,12.09,12.16,2840364.0,11.6198,11.6868,11.5624,11.6294,2840364.0
2018-04-13 10:40:00,12.16,12.27,12.16,12.26,1524264.0,11.6294,11.7346,11.6294,11.725,1524264.0
2018-04-13 10:50:00,12.25,12.28,12.17,12.17,1229448.0,11.7154,11.7441,11.6389,11.6389,1229448.0
2018-04-13 11:00:00,12.17,12.17,12.07,12.17,2727912.0,11.6389,11.6389,11.5433,11.6389,2727912.0
2018-04-13 11:10:00,12.17,12.22,12.15,12.17,1106052.0,11.6389,11.6868,11.6198,11.6389,1106052.0
2018-04-13 11:20:00,12.17,12.25,12.16,12.24,851460.0,11.6389,11.7154,11.6294,11.7059,851460.0
2018-04-13 11:30:00,12.24,12.28,12.18,12.2,1121112.0,11.7059,11.7441,11.6485,11.6676,1121112.0
2018-04-13 11:40:00,12.2,12.24,12.17,12.21,740376.0,11.6676,11.7059,11.6389,11.6772,740376.0
2018-04-13 11:50:00,12.21,12.25,12.14,12.24,689652.0,11.6772,11.7154,11.6102,11.7059,689652.0
2018-04-13 12:00:00,12.24,12.29,12.18,12.2,1235400.0,11.7059,11.7537,11.6485,11.6676,1235400.0
2018-04-13 12:10:00,12.2,12.24,12.17,12.22,660060.0,11.6676,11.7059,11.6389,11.6868,660060.0
2018-04-13 12:20:00,12.22,12.28,12.21,12.27,784548.0,11.6868,11.7441,11.6772,11.7346,784548.0
2018-04-13 12:30:00,12.26,12.27,12.21,12.22,540276.0,11.725,11.7346,11.6772,11.6868,540276.0
2018-04-13 12:40:00,12.23,12.25,12.18,12.21,536244.0,11.6963,11.7154,11.6485,11.6772,536244.0
2018-04-13 12:50:00,12.22,12.26,12.22,12.25,439032.0,11.6868,11.725,11.6868,11.7154,439032.0
2018-04-13 13:00:00,12.25,12.29,12.24,12.27,555432.0,11.7154,11.7537,11.7059,11.7346,555432.0
2018-04-13 13:10:00,12.27,12.29,12.24,12.27,538080.0,11.7346,11.7537,11.7059,11.7346,538080.0
2018-04-13 13:20:00,12.28,12.35,12.28,12.33,1573296.0,11.7441,11.8111,11.7441,11.792,1573296.0
2018-04-13 13:30:00,12.33,12.33,12.27,12.3,1305156.0,11.792,11.792,11.7346,11.7633,1305156.0
2018-04-13 13:40:00,12.31,12.33,12.29,12.31,831180.0,11.7728,11.792,11.7537,11.7728,831180.0
2018-04-13 13:50:00,12.32,12.34,12.29,12.32,734748.0,11.7824,11.8015,11.7537,11.7824,734748.0
2018-04-13 14:00:00,12.32,12.33,12.3,12.33,388080.0,11.7824,11.792,11.7633,11.792,388080.0
2018-04-13 14:10:00,12.33,12.34,12.24,12.26,2236044.0,11.792,11.8015,11.7059,11.725,2236044.0
2018-04-13 14:20:00,12.26,12.27,12.24,12.26,732996.0,11.725,11.7346,11.7059,11.725,732996.0
2018-04-13 14:30:00,12.26,12.32,12.21,12.26,1830636.0,11.725,11.7824,11.6772,11.725,1830636.0
2018-04-13 14:40:00,12.26,12.29,12.22,12.23,657516.0,11.725,11.7537,11.6868,11.6963,657516.0
2018-04-13 14:50:00,12.23,12.24,12.18,12.2,1004580.0,11.6963,11.7059,11.6485,11.6676,1004580.0
2018-04-13 15:00:00,12.19,12.19,12.04,12.09,2733912.0,11.6581,11.6581,11.5146,11.5624,2733912.0
2018-04-13 15:10:00,12.08,12.13,11.97,11.97,2324136.0,11.5529,11.6007,11.4477,11.4477,2324136.0
2018-04-13 15:20:00,11.98,12.04,11.98,12.01,1279560.0,11.4572,11.5146,11.4572,11.4859,1279560.0
2018-04-13 15:30:00,12.01,12.06,11.98,12.06,858564.0,11.4859,11.5337,11.4572,11.5337,858564.0
2018-04-13 15:40:00,12.06,12.14,12.05,12.11,1320744.0,11.5337,11.6102,11.5242,11.5816,1320744.0
2018-04-13 15:50:00,12.11,12.2,12.11,12.13,2373684.0,11.5816,11.6676,11.5816,11.6007,2373684.0
2018-04-16 09:30:00,12.37,12.39,12.26,12.3,5525904.0,11.8302,11.8493,11.725,11.7633,5525904.0
2018-04-16 09:40:00,12.3,12.31,12.23,12.26,2246400.0,11.7633,11.7728,11.6963,11.725,2246400.0
2018-04-16 09:50:00,12.26,12.26,12.18,12.22,2326920.0,11.725,11.725,11.6485,11.6868,2326920.0
2018-04-16 10:00:00,12.23,12.34,12.23,12.32,2522604.0,11.6963,11.8015,11.6963,11.7824,2522604.0
2018-04-16 10:10:00,12.32,12.33,12.23,12.26,2167452.0,11.7824,11.792,11.6963,11.725,2167452.0
2018-04-16 10:20:00,12.26,12.38,12.26,12.37,1409784.0,11.725,11.8398,11.725,11.8302,1409784.0
2018-04-16 10:30:00,12.37,12.39,12.32,12.35,1521024.0,11.8302,11.8493,11.7824,11.8111,1521024.0
2018-04-16 10:40:00,12.35,12.36,12.25,12.25,985800.0,11.8111,11.8206,11.7154,11.7154,985800.0
2018-04-16 10:50:00,12.25,12.32,12.23,12.28,1653468.0,11.7154,11.7824,11.6963,11.7441,1653468.0
2018-04-16 11:00:00,12.28,12.33,12.27,12.29,934140.0,11.7441,11.792,11.7346,11.7537,934140.0
2018-04-16 11:10:00,12.29,12.29,12.15,12.22,2279244.0,11.7537,11.7537,11.6198,11.6868,2279244.0
2018-04-16 11:20:00,12.21,12.29,12.21,12.27,1129500.0,11.6772,11.7537,11.6772,11.7346,1129500.0
2018-04-16 11:30:00,12.28,12.31,12.24,12.31,629376.0,11.7441,11.7728,11.7059,11.7728,629376.0
2018-04-16 11:40:00,12.31,12.32,12.28,12.29,988104.0,11.7728,11.7824,11.7441,11.7537,988104.0
2018-04-16 11:50:00,12.3,12.33,12.27,12.32,1062348.0,11.7633,11.792,11.7346,11.7824,1062348.0
2018-04-16 12:00:00,12.33,12.37,12.33,12.36,1909812.0,11.792,11.8302,11.792,11.8206,1909812.0
2018-04-16 12:10:00,12.36,12.4,12.35,12.38,1378812.0,11.8206,11.8589,11.8111,11.8398,1378812.0
2018-04-16 12:20:00,12.38,12.39,12.35,12.37,867660.0,11.8398,11.8493,11.8111,11.8302,867660.0
2018-04-16 12:30:00,12.37,12.39,12.33,12.37,707928.0,11.8302,11.8493,11.792,11.8302,707928.0
2018-04-16 12:40:00,12.38,12.44,12.37,12.42,1279536.0,11.8398,11.8972,11.8302,11.878,1279536.0
2018-04-16 12:50:00,12.42,12.49,12.42,12.47,1744668.0,11.878,11.945,11.878,11.9258,1744668.0
2018-04-16 13:00:00,12.48,12.52,12.47,12.52,1832940.0,11.9354,11.9737,11.9258,11.9737,1832940.0
2018-04-16 13:10:00,12.52,12.53,12.49,12.5,1153116.0,11.9737,11.9832,11.945,11.9545,1153116.0
2018-04-16 13:20:00,12.5,12.51,12.47,12.47,454404.0,11.9545,11.9641,11.9258,11.9258,454404.0
2018-04-16 13:30:00,12.48,12.5,12.46,12.5,544236.0,11.9354,11.9545,11.9163,11.9545,544236.0
2018-04-16 13:40:00,12.5,12.51,12.47,12.5,760464.0,11.9545,11.9641,11.9258,11.9545,760464.0
2018-04-16 13:50:00,12.5,12.5,12.47,12.49,460056.0,11.9545,11.9545,11.9258,11.945,460056.0
2018-04-16 14:00:00,12.49,12.5,12.43,12.45,1159992.0,11.945,11.9545,11.8876,11.9067,1159992.0
2018-04-16 14:10:00,12.45,12.47,12.43,12.43,570360.0,11.9067,11.9258,11.8876,11.8876,570360.0
2018-04-16 14:20:00,12.43,12.45,12.39,12.41,1016856.0,11.8876,11.9067,11.8493,11.8685,1016856.0
2018-04-16 14:30:00,12.41,12.47,12.4,12.46,853656.0,11.8685,11.9258,11.8589,11.9163,853656.0
2018-04-16 14:40:00,12.46,12.47,12.42,12.46,255144.0,11.9163,11.9258,11.878,11.9163,255144.0
2018-04-16 14:50:00,12.46,12.46,12.41,12.42,548628.0,11.9163,11.9163,11.8685,11.878,548628.0
2018-04-16 15:00:00,12.42,12.45,12.4,12.42,435960.0,11.878,11.9067,11.8589,11.878,435960.0
2018-04-16 15:10:00,12.42,12.42,12.35,12.37,1074456.0,11.878,11.878,11.8111,11.8302,1074456.0
2018-04-16 15:20:00,12.37,12.38,12.33,12.38,1132068.0,11.8302,11.8398,11.792,11.8398,1132068.0
2018-04-16 15:30:00,12.37,12.41,12.37,12.41,812448.0,11.8302,11.8685,11.8302,11.8685,812448.0
2018-04-16 15:40:00,12.41,12.46,12.39,12.42,1524804.0,11.8685,11.9163,11.8493,11.878,1524804.0
2018-04-16 15:50:00,12.43,12.46,12.38,12.39,2306844.0,11.8876,11.9163,11.8398,11.8493,2306844.0
2018-04-17 09:30:00,12.76,12.8,12.7,12.79,6014352.0,12.2032,12.2414,12.1458,12.2319,6014352.0
2018-04-17 09:40:00,12.79,12.86,12.79,12.82,3603036.0,12.2319,12.2988,12.2319,12.2606,3603036.0
2018-04-17 09:50:00,12.83,12.86,12.8,12.83,1570476.0,12.2701,12.2988,12.2414,12.2701,1570476.0
2018-04-17 10:00:00,12.84,12.91,12.84,12.88,2385720.0,12.2797,12.3466,12.2797,12.3179,2385720.0
2018-04-17 10:10:00,12.88,12.92,12.88,12.89,1840428.0,12.3179,12.3562,12.3179,12.3275,1840428.0
2018-04-17 10:20:00,12.9,12.93,12.87,12.88,1345488.0,12.3371,12.3658,12.3084,12.3179,1345488.0
2018-04-17 10:30:00,12.88,12.94,12.87,12.94,1490436.0,12.3179,12.3753,12.3084,12.3753,1490436.0
2018-04-17 10:40:00,12.94,12.95,12.92,12.93,1145772.0,12.3753,12.3849,12.3562,12.3658,1145772.0
2018-04-17 10:50:00,12.93,12.99,12.93,12.99,1482804.0,12.3658,12.4231,12.3658,12.4231,1482804.0
2018-04-17 11:00:00,12.99,13.07,12.99,13.06,2477832.0,12.4231,12.4997,12.4231,12.4901,2477832.0
2018-04-17 11:10:00,13.06,13.07,13.03,13.04,1416852.0,12.4901,12.4997,12.4614,12.471,1416852.0
2018-04-17 11:20:00,13.04,13.12,13.04,13.09,1778316.0,12.471,12.5475,12.471,12.5188,1778316.0
2018-04-17 11:30:00,13.09,13.1,13.07,13.08,1347036.0,12.5188,12.5283,12.4997,12.5092,1347036.0
2018-04-17 11:40:00,13.08,13.09,13.05,13.08,1046748.0,12.5092,12.5188,12.4805,12.5092,1046748.0
2018-04-17 11:50:00,13.08,13.11,13.06,13.07,916644.0,12.5092,12.5379,12.4901,12.4997,916644.0
2018-04-17 12:00:00,13.08,13.13,13.08,13.11,1140840.0,12.5092,12.557,12.5092,12.5379,1140840.0
2018-04-17 12:10:00,13.12,13.14,13.11,13.13,723396.0,12.5475,12.5666,12.5379,12.557,723396.0
2018-04-17 12:20:00,13.14,13.17,13.12,13.16,1191024.0,12.5666,12.5953,12.5475,12.5857,1191024.0
2018-04-17 12:30:00,13.17,13.17,13.1,13.11,1099188.0,12.5953,12.5953,12.5283,12.5379,1099188.0
2018-04-17 12:40:00,13.12,13.14,13.1,13.1,1234824.0,12.5475,12.5666,12.5283,12.5283,1234824.0
2018-04-17 12:50:00,13.1,13.13,13.1,13.12,624660.0,12.5283,12.557,12.5283,12.5475,624660.0
2018-04-17 13:00:00,13.13,13.17,13.11,13.16,1500036.0,12.557,12.5953,12.5379,12.5857,1500036.0
2018-04-17 13:10:00,13.16,13.18,13.08,13.09,1874928.0,12.5857,12.6049,12.5092,12.5188,1874928.0
2018-04-17 13:20:00,13.09,13.16,13.08,13.16,927984.0,12.5188,12.5857,12.5092,12.5857,927984.0
2018-04-17 13:30:00,13.17,13.17,13.14,13.15,777780.0,12.5953,12.5953,12.5666,12.5762,777780.0
2018-04-17 13:40:00,13.16,13.19,13.13,13.16,1241148.0,12.5857,12.6144,12.557,12.5857,1241148.0
2018-04-17 13:50:00,13.16,13.17,13.11,13.17,754056.0,12.5857,12.5953,12.5379,12.5953,754056.0
2018-04-17 14:00:00,13.16,13.21,13.16,13.18,935784.0,12.5857,12.6335,12.5857,12.6049,935784.0
2018-04-17 14:10:00,13.17,13.18,13.14,13.15,1317504.0,12.5953,12.6049,12.5666,12.5762,1317504.0
2018-04-17 14:20:00,13.15,13.15,13.1,13.13,734652.0,12.5762,12.5762,12.5283,12.557,734652.0
2018-04-17 14:30:00,13.14,13.19,13.14,13.19,531924.0,12.5666,12.6144,12.5666,12.6144,531924.0
2018-04-17 14:40:00,13.18,13.22,13.18,13.21,729432.0,12.6049,12.6431,12.6049,12.6335,729432.0
2018-04-17 14:50:00,13.21,13.23,13.19,13.21,862020.0,12.6335,12.6527,12.6144,12.6335,862020.0
2018-04-17 15:00:00,13.2,13.22,13.17,13.21,596712.0,12.624,12.6431,12.5953,12.6335,596712.0
2018-04-17 15:10:00,13.21,13.23,13.18,13.23,833232.0,12.6335,12.6527,12.6049,12.6527,833232.0
2018-04-17 15:20:00,13.23,13.24,13.2,13.22,888888.0,12.6527,12.6622,12.624,12.6431,888888.0
2018-04-17 15:30:00,13.22,13.28,13.22,13.25,1371168.0,12.6431,12.7005,12.6431,12.6718,1371168.0
2018-04-17 15:40:00,13.25,13.25,13.22,13.25,1194600.0,12.6718,12.6718,12.6431,12.6718,1194600.0
2018-04-17 15:50:00,13.25,13.27,13.15,13.18,2454792.0,12.6718,12.6909,12.5762,12.6049,2454792.0
2018-04-18 09:30:00,13.2,13.27,13.15,13.15,5436696.0,12.624,12.6909,12.5762,12.5762,5436696.0
2018-04-18 09:40:00,13.16,13.2,13.1,13.17,3563664.0,12.5857,12.624,12.5283,12.5953,3563664.0
2018-04-18 09:50:00,13.16,13.19,13.13,13.17,2061768.0,12.5857,12.6144,12.557,12.5953,2061768.0
2018-04-18 10:00:00,13.16,13.16,13.06,13.1,2999148.0,12.5857,12.5857,12.4901,12.5283,2999148.0
2018-04-18 10:10:00,13.1,13.1,13.01,13.08,2914332.0,12.5283,12.5283,12.4423,12.5092,2914332.0
2018-04-18 10:20:00,13.08,13.16,13.08,13.15,2442096.0,12.5092,12.5857,12.5092,12.5762,2442096.0
2018-04-18 10:30:00,13.15,13.2,13.14,13.17,2512800.0,12.5762,12.624,12.5666,12.5953,2512800.0
2018-04-18 10:40:00,13.18,13.24,13.17,13.22,1884252.0,12.6049,12.6622,12.5953,12.6431,1884252.0
2018-04-18 10:50:00,13.23,13.25,13.2,13.25,1797516.0,12.6527,12.6718,12.624,12.6718,1797516.0
2018-04-18 11:00:00,13.25,13.33,13.24,13.31,2478012.0,12.6718,12.7483,12.6622,12.7292,2478012.0
2018-04-18 11:10:00,13.31,13.32,13.27,13.28,1195668.0,12.7292,12.7387,12.6909,12.7005,1195668.0
2018-04-18 11:20:00,13.28,13.33,13.28,13.31,1086708.0,12.7005,12.7483,12.7005,12.7292,1086708.0
2018-04-18 11:30:00,13.31,13.31,13.27,13.29,782040.0,12.7292,12.7292,12.6909,12.7101,782040.0
2018-04-18 11:40:00,13.3,13.31,13.23,13.25,1151064.0,12.7196,12.7292,12.6527,12.6718,1151064.0
2018-04-18 11:50:00,13.26,13.31,13.26,13.26,671640.0,12.6814,12.7292,12.6814,12.6814,671640.0
2018-04-18 12:00:00,13.28,13.34,13.28,13.33,897324.0,12.7005,12.7579,12.7005,12.7483,897324.0
2018-04-18 12:10:00,13.33,13.36,13.33,13.34,849984.0,12.7483,12.777,12.7483,12.7579,849984.0
2018-04-18 12:20:00,13.35,13.36,13.31,13.35,764400.0,12.7674,12.777,12.7292,12.7674,764400.0
2018-04-18 12:30:00,13.34,13.36,13.28,13.29,599508.0,12.7579,12.777,12.7005,12.7101,599508.0
2018-04-18 12:40:00,13.29,13.32,13.28,13.31,568344.0,12.7101,12.7387,12.7005,12.7292,568344.0
2018-04-18 12:50:00,13.31,13.35,13.31,13.34,746904.0,12.7292,12.7674,12.7292,12.7579,746904.0
2018-04-18 13:00:00,13.34,13.35,13.32,13.33,400020.0,12.7579,12.7674,12.7387,12.7483,400020.0
2018-04-18 13:10:00,13.33,13.36,13.32,13.35,558204.0,12.7483,12.777,12.7387,12.7674,558204.0
2018-04-18 13:20:00,13.35,13.37,13.3,13.32,596352.0,12.7674,12.7866,12.7196,12.7387,596352.0
2018-04-18 13:30:00,13.33,13.33,13.28,13.3,563028.0,12.7483,12.7483,12.7005,12.7196,563028.0
2018-04-18 13:40:00,13.31,13.31,13.28,13.3,749484.0,12.7292,12.7292,12.7005,12.7196,749484.0
2018-04-18 13:50:00,13.3,13.31,13.26,13.27,543960.0,12.7196,12.7292,12.6814,12.6909,543960.0
2018-04-18 14:00:00,13.27,13.34,13.23,13.33,1760364.0,12.6909,12.7579,12.6527,12.7483,1760364.0
2018-04-18 14:10:00,13.33,13.37,13.33,13.35,859092.0,12.7483,12.7866,12.7483,12.7674,859092.0
2018-04-18 14:20:00,13.35,13.39,13.33,13.36,713568.0,12.7674,12.8057,12.7483,12.777,713568.0
2018-04-18 14:30:00,13.37,13.39,13.35,13.35,545028.0,12.7866,12.8057,12.7674,12.7674,545028.0
2018-04-18 14:40:00,13.35,13.38,13.35,13.38,796152.0,12.7674,12.7961,12.7674,12.7961,796152.0
2018-04-18 14:50:00,13.38,13.41,13.34,13.34,1289532.0,12.7961,12.8248,12.7579,12.7579,1289532.0
2018-04-18 15:00:00,13.35,13.4,13.33,13.37,557760.0,12.7674,12.8153,12.7483,12.7866,557760.0
2018-04-18 15:10:00,13.37,13.39,13.35,13.38,897600.0,12.7866,12.8057,12.7674,12.7961,897600.0
2018-04-18 15:20:00,13.38,13.39,13.33,13.34,607728.0,12.7961,12.8057,12.7483,12.7579,607728.0
2018-04-18 15:30:00,13.34,13.35,13.33,13.33,609708.0,12.7579,12.7674,12.7483,12.7483,609708.0
2018-04-18 15:40:00,13.32,13.34,13.28,13.29,729036.0,12.7387,12.7579,12.7005,12.7101,729036.0
2018-04-18 15:50:00,13.27,13.31,13.26,13.26,1143528.0,12.6909,12.7292,12.6814,12.6814,1143528.0
2018-04-19 09:30:00,13.08,13.11,13.01,13.07,5573616.0,12.5092,12.5379,12.4423,12.4997,5573616.0
2018-04-19 09:40:00,13.07,13.07,12.96,12.99,3516468.0,12.4997,12.4997,12.3945,12.4231,3516468.0
2018-04-19 09:50:00,12.97,13.09,12.96,13.09,2594532.0,12.404,12.5188,12.3945,12.5188,2594532.0
2018-04-19 10:00:00,13.09,13.1,12.99,13.01,1827036.0,12.5188,12.5283,12.4231,12.4423,1827036.0
2018-04-19 10:10:00,13.01,13.17,12.99,13.14,2478084.0,12.4423,12.5953,12.4231,12.5666,2478084.0
2018-04-19 10:20:00,13.14,13.14,13.05,13.08,1403724.0,12.5666,12.5666,12.4805,12.5092,1403724.0
2018-04-19 10:30:00,13.07,13.12,13.02,13.1,1626780.0,12.4997,12.5475,12.4518,12.5283,1626780.0
2018-04-19 10:40:00,13.1,13.1,12.98,13.01,1665888.0,12.5283,12.5283,12.4136,12.4423,1665888.0
2018-04-19 10:50:00,13.01,13.03,12.93,12.99,2213700.0,12.4423,12.4614,12.3658,12.4231,2213700.0
2018-04-19 11:00:00,12.99,13.0,12.9,12.94,2355072.0,12.4231,12.4327,12.3371,12.3753,2355072.0
2018-04-19 11:10:00,12.94,12.95,12.85,12.91,2568312.0,12.3753,12.3849,12.2893,12.3466,2568312.0
2018-04-19 11:20:00,12.91,12.98,12.87,12.98,1621632.0,12.3466,12.4136,12.3084,12.4136,1621632.0
2018-04-19 11:30:00,12.97,12.98,12.9,12.9,837240.0,12.404,12.4136,12.3371,12.3371,837240.0
2018-04-19 11:40:00,12.9,12.93,12.87,12.92,830580.0,12.3371,12.3658,12.3084,12.3562,830580.0
2018-04-19 11:50:00,12.92,12.92,12.82,12.83,1763472.0,12.3562,12.3562,12.2606,12.2701,1763472.0
2018-04-19 12:00:00,12.82,12.85,12.78,12.84,2032428.0,12.2606,12.2893,12.2223,12.2797,2032428.0
2018-04-19 12:10:00,12.83,12.87,12.81,12.84,933876.0,12.2701,12.3084,12.251,12.2797,933876.0
2018-04-19 12:20:00,12.85,12.88,12.8,12.82,950736.0,12.2893,12.3179,12.2414,12.2606,950736.0
2018-04-19 12:30:00,12.83,12.9,12.81,12.88,770916.0,12.2701,12.3371,12.251,12.3179,770916.0
2018-04-19 12:40:00,12.89,12.91,12.85,12.9,623184.0,12.3275,12.3466,12.2893,12.3371,623184.0
2018-04-19 12:50:00,12.91,12.92,12.84,12.84,780324.0,12.3466,12.3562,12.2797,12.2797,780324.0
2018-04-19 13:00:00,12.84,12.85,12.81,12.82,991512.0,12.2797,12.2893,12.251,12.2606,991512.0
2018-04-19 13:10:00,12.82,12.84,12.78,12.82,741144.0,12.2606,12.2797,12.2223,12.2606,741144.0
2018-04-19 13:20:00,12.81,12.85,12.79,12.79,448716.0,12.251,12.2893,12.2319,12.2319,448716.0
2018-04-19 13:30:00,12.79,12.87,12.79,12.86,881664.0,12.2319,12.3084,12.2319,12.2988,881664.0
2018-04-19 13:40:00,12.85,12.9,12.85,12.88,658248.0,12.2893,12.3371,12.2893,12.3179,658248.0
2018-04-19 13:50:00,12.89,12.92,12.86,12.88,609048.0,12.3275,12.3562,12.2988,12.3179,609048.0
2018-04-19 14:00:00,12.88,12.91,12.86,12.89,457380.0,12.3179,12.3466,12.2988,12.3275,457380.0
2018-04-19 14:10:00,12.88,12.92,12.83,12.83,637908.0,12.3179,12.3562,12.2701,12.2701,637908.0
2018-04-19 14:20:00,12.84,12.85,12.77,12.81,1156788.0,12.2797,12.2893,12.2128,12.251,1156788.0
2018-04-19 14:30:00,12.81,12.86,12.81,12.85,871536.0,12.251,12.2988,12.251,12.2893,871536.0
2018-04-19 14:40:00,12.85,12.9,12.84,12.86,876252.0,12.2893,12.3371,12.2797,12.2988,876252.0
2018-04-19 14:50:00,12.85,12.89,12.82,12.89,943644.0,12.2893,12.3275,12.2606,12.3275,943644.0
2018-04-19 15:00:00,12.89,12.94,12.86,12.93,1288560.0,12.3275,12.3753,12.2988,12.3658,1288560.0
2018-04-19 15:10:00,12.93,12.95,12.89,12.95,836664.0,12.3658,12.3849,12.3275,12.3849,836664.0
2018-04-19 15:20:00,12.94,12.95,12.87,12.87,627288.0,12.3753,12.3849,12.3084,12.3084,627288.0
2018-04-19 15:30:00,12.86,13.04,12.85,12.98,3322992.0,12.2988,12.471,12.2893,12.4136,3322992.0
2018-04-19 15:40:00,12.98,13.0,12.95,12.97,1263324.0,12.4136,12.4327,12.3849,12.404,1263324.0
2018-04-19 15:50:00,12.98,13.0,12.91,12.92,1918776.0,12.4136,12.4327,12.3466,12.3562,1918776.0
2018-04-20 09:30:00,12.81,12.83,12.66,12.67,4201848.0,12.251,12.2701,12.1076,12.1171,4201848.0
2018-04-20 09:40:00,12.67,12.74,12.64,12.67,2274036.0,12.1171,12.1841,12.0884,12.1171,2274036.0
2018-04-20 09:50:00,12.67,12.71,12.57,12.64,3035652.0,12.1171,12.1554,12.0215,12.0884,3035652.0
2018-04-20 10:00:00,12.64,12.65,12.55,12.57,1355388.0,12.0884,12.098,12.0024,12.0215,1355388.0
2018-04-20 10:10:00,12.56,12.64,12.54,12.63,1722600.0,12.0119,12.0884,11.9928,12.0789,1722600.0
2018-04-20 10:20:00,12.63,12.68,12.59,12.67,1187124.0,12.0789,12.1267,12.0406,12.1171,1187124.0
2018-04-20 10:30:00,12.67,12.71,12.63,12.71,1548744.0,12.1171,12.1554,12.0789,12.1554,1548744.0
2018-04-20 10:40:00,12.71,12.71,12.56,12.56,1382016.0,12.1554,12.1554,12.0119,12.0119,1382016.0
2018-04-20 10:50:00,12.56,12.57,12.46,12.52,2936568.0,12.0119,12.0215,11.9163,11.9737,2936568.0
2018-04-20 11:00:00,12.52,12.53,12.43,12.44,2159616.0,11.9737,11.9832,11.8876,11.8972,2159616.0
2018-04-20 11:10:00,12.43,12.45,12.37,12.44,2795544.0,11.8876,11.9067,11.8302,11.8972,2795544.0
2018-04-20 11:20:00,12.44,12.45,12.31,12.32,1896504.0,11.8972,11.9067,11.7728,11.7824,1896504.0
2018-04-20 11:30:00,12.32,12.43,12.31,12.42,2015676.0,11.7824,11.8876,11.7728,11.878,2015676.0
2018-04-20 11:40:00,12.42,12.46,12.38,12.38,1299540.0,11.878,11.9163,11.8398,11.8398,1299540.0
2018-04-20 11:50:00,12.39,12.43,12.36,12.39,770748.0,11.8493,11.8876,11.8206,11.8493,770748.0
2018-04-20 12:00:00,12.4,12.42,12.35,12.4,1083072.0,11.8589,11.878,11.8111,11.8589,1083072.0
2018-04-20 12:10:00,12.4,12.4,12.28,12.28,1578072.0,11.8589,11.8589,11.7441,11.7441,1578072.0
2018-04-20 12:20:00,12.28,12.35,12.27,12.33,834288.0,11.7441,11.8111,11.7346,11.792,834288.0
2018-04-20 12:30:00,12.32,12.36,12.26,12.29,1987080.0,11.7824,11.8206,11.725,11.7537,1987080.0
2018-04-20 12:40:00,12.3,12.32,12.24,12.26,1186164.0,11.7633,11.7824,11.7059,11.725,1186164.0
2018-04-20 12:50:00,12.26,12.33,12.26,12.28,1371108.0,11.725,11.792,11.725,11.7441,1371108.0
2018-04-20 13:00:00,12.27,12.34,12.25,12.33,2416176.0,11.7346,11.8015,11.7154,11.792,2416176.0
2018-04-20 13:10:00,12.33,12.39,12.32,12.36,1408512.0,11.792,11.8493,11.7824,11.8206,1408512.0
2018-04-20 13:20:00,12.36,12.4,12.31,12.4,1191432.0,11.8206,11.8589,11.7728,11.8589,1191432.0
2018-04-20 13:30:00,12.4,12.43,12.37,12.42,838584.0,11.8589,11.8876,11.8302,11.878,838584.0
2018-04-20 13:40:00,12.43,12.44,12.41,12.42,883560.0,11.8876,11.8972,11.8685,11.878,883560.0
2018-04-20 13:50:00,12.41,12.46,12.39,12.39,1112964.0,11.8685,11.9163,11.8493,11.8493,1112964.0
2018-04-20 14:00:00,12.39,12.42,12.36,12.4,578004.0,11.8493,11.878,11.8206,11.8589,578004.0
2018-04-20 14:10:00,12.39,12.4,12.34,12.34,532380.0,11.8493,11.8589,11.8015,11.8015,532380.0
2018-04-20 14:20:00,12.34,12.37,12.33,12.36,665232.0,11.8015,11.8302,11.792,11.8206,665232.0
2018-04-20 14:30:00,12.36,12.37,12.28,12.31,987636.0,11.8206,11.8302,11.7441,11.7728,987636.0
2018-04-20 14:40:00,12.31,12.34,12.26,12.28,878112.0,11.7728,11.8015,11.725,11.7441,878112.0
2018-04-20 14:50:00,12.28,12.32,12.26,12.31,1292064.0,11.7441,11.7824,11.725,11.7728,1292064.0
2018-04-20 15:00:00,12.32,12.32,12.16,12.17,2124432.0,11.7824,11.7824,11.6294,11.6389,2124432.0
2018-04-20 15:10:00,12.17,12.22,12.16,12.17,1353804.0,11.6389,11.6868,11.6294,11.6389,1353804.0
2018-04-20 15:20:00,12.17,12.24,12.16,12.22,1119696.0,11.6389,11.7059,11.6294,11.6868,1119696.0
2018-04-20 15:30:00,12.23,12.32,12.2,12.3,1852764.0,11.6963,11.7824,11.6676,11.7633,1852764.0
2018-04-20 15:40:00,12.3,12.32,12.24,12.28,1318500.0,11.7633,11.7824,11.7059,11.7441,1318500.0
2018-04-20 15:50:00,12.28,12.32,12.24,12.31,2250396.0,11.7441,11.7824,11.7059,11.7728,2250396.0
2018-04-23 09:30:00,12.46,12.49,12.39,12.42,3494544.0,11.9163,11.945,11.8493,11.878,3494544.0
2018-04-23 09:40:00,12.42,12.42,12.31,12.32,2650944.0,11.878,11.878,11.7728,11.7824,2650944.0
2018-04-23 09:50:00,12.31,12.35,12.23,12.35,2706192.0,11.7728,11.8111,11.6963,11.8111,2706192.0
2018-04-23 10:00:00,12.35,12.36,12.28,12.32,1616460.0,11.8111,11.8206,11.7441,11.7824,1616460.0
2018-04-23 10:10:00,12.32,12.38,12.3,12.35,1803828.0,11.7824,11.8398,11.7633,11.8111,1803828.0
2018-04-23 10:20:00,12.35,12.43,12.35,12.4,1251048.0,11.8111,11.8876,11.8111,11.8589,1251048.0
2018-04-23 10:30:00,12.41,12.42,12.32,12.38,1728564.0,11.8685,11.878,11.7824,11.8398,1728564.0
2018-04-23 10:40:00,12.38,12.49,12.35,12.47,1106748.0,11.8398,11.945,11.8111,11.9258,1106748.0
2018-04-23 10:50:00,12.48,12.52,12.46,12.49,2353740.0,11.9354,11.9737,11.9163,11.945,2353740.0
2018-04-23 11:00:00,12.49,12.55,12.46,12.54,1281420.0,11.945,12.0024,11.9163,11.9928,1281420.0
2018-04-23 11:10:00,12.54,12.61,12.54,12.59,2072808.0,11.9928,12.0597,11.9928,12.0406,2072808.0
2018-04-23 11:20:00,12.6,12.61,12.57,12.59,822468.0,12.0502,12.0597,12.0215,12.0406,822468.0
2018-04-23 11:30:00,12.59,12.6,12.53,12.53,776808.0,12.0406,12.0502,11.9832,11.9832,776808.0
2018-04-23 11:40:00,12.53,12.56,12.48,12.48,839484.0,11.9832,12.0119,11.9354,11.9354,839484.0
2018-04-23 11:50:00,12.48,12.54,12.47,12.52,733188.0,11.9354,11.9928,11.9258,11.9737,733188.0
2018-04-23 12:00:00,12.51,12.53,12.47,12.48,399516.0,11.9641,11.9832,11.9258,11.9354,399516.0
2018-04-23 12:10:00,12.47,12.5,12.41,12.41,804240.0,11.9258,11.9545,11.8685,11.8685,804240.0
2018-04-23 12:20:00,12.41,12.44,12.38,12.41,916560.0,11.8685,11.8972,11.8398,11.8685,916560.0
2018-04-23 12:30:00,12.41,12.43,12.35,12.39,923352.0,11.8685,11.8876,11.8111,11.8493,923352.0
2018-04-23 12:40:00,12.39,12.4,12.3,12.31,991980.0,11.8493,11.8589,11.7633,11.7728,991980.0
2018-04-23 12:50:00,12.3,12.34,12.27,12.31,1000056.0,11.7633,11.8015,11.7346,11.7728,1000056.0
2018-04-23 13:00:00,12.3,12.35,12.29,12.31,866316.0,11.7633,11.8111,11.7537,11.7728,866316.0
2018-04-23 13:10:00,12.31,12.34,12.27,12.3,684180.0,11.7728,11.8015,11.7346,11.7633,684180.0
2018-04-23 13:20:00,12.3,12.32,12.27,12.3,723180.0,11.7633,11.7824,11.7346,11.7633,723180.0
2018-04-23 13:30:00,12.3,12.34,12.29,12.33,665232.0,11.7633,11.8015,11.7537,11.792,665232.0
2018-04-23 13:40:00,12.33,12.33,12.25,12.29,957108.0,11.792,11.792,11.7154,11.7537,957108.0
2018-04-23 13:50:00,12.3,12.35,12.3,12.3,800364.0,11.7633,11.8111,11.7633,11.7633,800364.0
2018-04-23 14:00:00,12.3,12.31,12.13,12.14,2347572.0,11.7633,11.7728,11.6007,11.6102,2347572.0
2018-04-23 14:10:00,12.14,12.19,12.11,12.16,1651692.0,11.6102,11.6581,11.5816,11.6294,1651692.0
2018-04-23 14:20:00,12.16,12.16,12.08,12.11,1389192.0,11.6294,11.6294,11.5529,11.5816,1389192.0
2018-04-23 14:30:00,12.1,12.12,12.07,12.1,1689012.0,11.572,11.5911,11.5433,11.572,1689012.0
2018-04-23 14:40:00,12.1,12.15,12.08,12.09,1327524.0,11.572,11.6198,11.5529,11.5624,1327524.0
2018-04-23 14:50:00,12.08,12.1,12.0,12.05,1945200.0,11.5529,11.572,11.4764,11.5242,1945200.0
2018-04-23 15:00:00,12.05,12.14,12.02,12.11,1893600.0,11.5242,11.6102,11.4955,11.5816,1893600.0
2018-04-23 15:10:00,12.11,12.16,12.1,12.13,971472.0,11.5816,11.6294,11.572,11.6007,971472.0
2018-04-23 15:20:00,12.13,12.18,12.12,12.17,1034136.0,11.6007,11.6485,11.5911,11.6389,1034136.0
2018-04-23 15:30:00,12.17,12.2,12.13,12.16,1003692.0,11.6389,11.6676,11.6007,11.6294,1003692.0
2018-04-23 15:40:00,12.15,12.2,12.12,12.17,1383852.0,11.6198,11.6676,11.5911,11.6389,1383852.0
2018-04-23 15:50:00,12.17,12.22,12.16,12.2,2161380.0,11.6389,11.6868,11.6294,11.6676,2161380.0
2018-04-24 09:30:00,12.36,12.4,12.29,12.34,3108324.0,11.8206,11.8589,11.7537,11.8015,3108324.0
2018-04-24 09:40:00,12.34,12.42,12.3,12.37,2705244.0,11.8015,11.878,11.7633,11.8302,2705244.0
2018-04-24 09:50:00,12.37,12.38,12.16,12.27,2970060.0,11.8302,11.8398,11.6294,11.7346,2970060.0
2018-04-24 10:00:00,12.26,12.32,12.24,12.28,1704888.0,11.725,11.7824,11.7059,11.7441,1704888.0
2018-04-24 10:10:00,12.29,12.32,12.06,12.06,3192072.0,11.7537,11.7824,11.5337,11.5337,3192072.0
2018-04-24 10:20:00,12.06,12.1,11.98,12.03,3137892.0,11.5337,11.572,11.4572,11.505,3137892.0
2018-04-24 10:30:00,12.03,12.05,11.91,11.96,3078780.0,11.505,11.5242,11.3903,11.4381,3078780.0
2018-04-24 10:40:00,11.94,12.03,11.9,12.03,2778456.0,11.419,11.505,11.3807,11.505,2778456.0
2018-04-24 10:50:00,12.03,12.07,11.92,11.92,1686492.0,11.505,11.5433,11.3998,11.3998,1686492.0
2018-04-24 11:00:00,11.93,11.95,11.76,11.83,4753272.0,11.4094,11.4285,11.2468,11.3138,4753272.0
2018-04-24 11:10:00,11.83,11.84,11.7,11.76,2806776.0,11.3138,11.3233,11.1894,11.2468,2806776.0
2018-04-24 11:20:00,11.76,11.89,11.76,11.88,1939056.0,11.2468,11.3712,11.2468,11.3616,1939056.0
2018-04-24 11:30:00,11.89,11.93,11.85,11.91,1315440.0,11.3712,11.4094,11.3329,11.3903,1315440.0
2018-04-24 11:40:00,11.91,11.98,11.89,11.9,2054712.0,11.3903,11.4572,11.3712,11.3807,2054712.0
2018-04-24 11:50:00,11.91,11.92,11.78,11.78,1616700.0,11.3903,11.3998,11.266,11.266,1616700.0
2018-04-24 12:00:00,11.78,11.84,11.76,11.78,1229712.0,11.266,11.3233,11.2468,11.266,1229712.0
2018-04-24 12:10:00,11.78,11.81,11.63,11.66,4066296.0,11.266,11.2946,11.1225,11.1512,4066296.0
2018-04-24 12:20:00,11.65,11.69,11.55,11.59,3004140.0,11.1416,11.1799,11.046,11.0842,3004140.0
2018-04-24 12:30:00,11.59,11.59,11.48,11.55,2775012.0,11.0842,11.0842,10.979,11.046,2775012.0
2018-04-24 12:40:00,11.54,11.58,11.5,11.58,1571040.0,11.0364,11.0747,10.9982,11.0747,1571040.0
2018-04-24 12:50:00,11.58,11.59,11.46,11.46,1587456.0,11.0747,11.0842,10.9599,10.9599,1587456.0
2018-04-24 13:00:00,11.45,11.57,11.45,11.56,1714284.0,10.9504,11.0651,10.9504,11.0556,1714284.0
2018-04-24 13:10:00,11.57,11.58,11.48,11.48,1566108.0,11.0651,11.0747,10.979,10.979,1566108.0
2018-04-24 13:20:00,11.49,11.51,11.43,11.48,1417944.0,10.9886,11.0077,10.9312,10.979,1417944.0
2018-04-24 13:30:00,11.48,11.52,11.41,11.44,2285652.0,10.979,11.0173,10.9121,10.9408,2285652.0
2018-04-24 13:40:00,11.44,11.49,11.43,11.46,1402056.0,10.9408,10.9886,10.9312,10.9599,1402056.0
2018-04-24 13:50:00,11.46,11.46,11.32,11.37,2354304.0,10.9599,10.9599,10.826,10.8738,2354304.0
2018-04-24 14:00:00,11.37,11.37,11.18,11.28,3916320.0,10.8738,10.8738,10.6921,10.7878,3916320.0
2018-04-24 14:10:00,11.28,11.35,11.25,11.3,2581872.0,10.7878,10.8547,10.7591,10.8069,2581872.0
2018-04-24 14:20:00,11.3,11.41,11.25,11.26,2582232.0,10.8069,10.9121,10.7591,10.7686,2582232.0
2018-04-24 14:30:00,11.26,11.35,11.2,11.22,2282472.0,10.7686,10.8547,10.7113,10.7304,2282472.0
2018-04-24 14:40:00,11.21,11.37,11.21,11.35,2002812.0,10.7208,10.8738,10.7208,10.8547,2002812.0
2018-04-24 14:50:00,11.34,11.4,11.29,11.37,2039796.0,10.8452,10.9025,10.7973,10.8738,2039796.0
2018-04-24 15:00:00,11.37,11.47,11.34,11.44,2811792.0,10.8738,10.9695,10.8452,10.9408,2811792.0
2018-04-24 15:10:00,11.45,11.51,11.39,11.42,2704836.0,10.9504,11.0077,10.893,10.9217,2704836.0
2018-04-24 15:20:00,11.42,11.5,11.4,11.4,1663764.0,10.9217,10.9982,10.9025,10.9025,1663764.0
2018-04-24 15:30:00,11.41,11.41,11.26,11.29,2285724.0,10.9121,10.9121,10.7686,10.7973,2285724.0
2018-04-24 15:40:00,11.28,11.41,11.22,11.37,2948928.0,10.7878,10.9121,10.7304,10.8738,2948928.0
2018-04-24 15:50:00,11.37,11.47,11.37,11.43,3356592.0,10.8738,10.9695,10.8738,10.9312,3356592.0
2018-04-25 09:30:00,11.47,11.49,11.28,11.3,4052340.0,10.9695,10.9886,10.7878,10.8069,4052340.0
2018-04-25 09:40:00,11.3,11.33,11.11,11.24,5974728.0,10.8069,10.8356,10.6252,10.7495,5974728.0
2018-04-25 09:50:00,11.24,11.26,11.06,11.06,4736064.0,10.7495,10.7686,10.5774,10.5774,4736064.0
2018-04-25 10:00:00,11.06,11.17,10.99,11.11,4325376.0,10.5774,10.6826,10.5104,10.6252,4325376.0
2018-04-25 10:10:00,11.1,11.16,11.05,11.06,2990928.0,10.6156,10.673,10.5678,10.5774,2990928.0
2018-04-25 10:20:00,11.06,11.25,11.02,11.24,3101208.0,10.5774,10.7591,10.5391,10.7495,3101208.0
2018-04-25 10:30:00,11.23,11.38,11.22,11.36,3397788.0,10.74,10.8834,10.7304,10.8643,3397788.0
2018-04-25 10:40:00,11.36,11.46,11.31,11.45,3423576.0,10.8643,10.9599,10.8165,10.9504,3423576.0
2018-04-25 10:50:00,11.45,11.45,11.32,11.41,2825568.0,10.9504,10.9504,10.826,10.9121,2825568.0
2018-04-25 11:00:00,11.42,11.57,11.39,11.54,5404224.0,10.9217,11.0651,10.893,11.0364,5404224.0
2018-04-25 11:10:00,11.54,11.59,11.47,11.49,2978004.0,11.0364,11.0842,10.9695,10.9886,2978004.0
2018-04-25 11:20:00,11.49,11.58,11.47,11.56,3478692.0,10.9886,11.0747,10.9695,11.0556,3478692.0
2018-04-25 11:30:00,11.57,11.58,11.39,11.41,3010704.0,11.0651,11.0747,10.893,10.9121,3010704.0
2018-04-25 11:40:00,11.41,11.45,11.35,11.35,4139088.0,10.9121,10.9504,10.8547,10.8547,4139088.0
2018-04-25 11:50:00,11.35,11.42,11.32,11.33,1529808.0,10.8547,10.9217,10.826,10.8356,1529808.0
2018-04-25 12:00:00,11.32,11.37,11.28,11.3,1601352.0,10.826,10.8738,10.7878,10.8069,1601352.0
2018-04-25 12:10:00,11.29,11.42,11.28,11.42,1430616.0,10.7973,10.9217,10.7878,10.9217,1430616.0
2018-04-25 12:20:00,11.42,11.47,11.39,11.44,1823136.0,10.9217,10.9695,10.893,10.9408,1823136.0
2018-04-25 12:30:00,11.43,11.53,11.41,11.5,2027376.0,10.9312,11.0269,10.9121,10.9982,2027376.0
2018-04-25 12:40:00,11.51,11.51,11.42,11.44,1925700.0,11.0077,11.0077,10.9217,10.9408,1925700.0
2018-04-25 12:50:00,11.44,11.46,11.38,11.4,1198788.0,10.9408,10.9599,10.8834,10.9025,1198788.0
2018-04-25 13:00:00,11.4,11.5,11.4,11.47,1304868.0,10.9025,10.9982,10.9025,10.9695,1304868.0
2018-04-25 13:10:00,11.46,11.46,11.36,11.37,1356744.0,10.9599,10.9599,10.8643,10.8738,1356744.0
2018-04-25 13:20:00,11.37,11.41,11.35,11.41,649188.0,10.8738,10.9121,10.8547,10.9121,649188.0
2018-04-25 13:30:00,11.41,11.51,11.4,11.48,3698556.0,10.9121,11.0077,10.9025,10.979,3698556.0
2018-04-25 13:40:00,11.49,11.54,11.42,11.43,1851756.0,10.9886,11.0364,10.9217,10.9312,1851756.0
2018-04-25 13:50:00,11.43,11.5,11.42,11.47,1037532.0,10.9312,10.9982,10.9217,10.9695,1037532.0
2018-04-25 14:00:00,11.48,11.5,11.4,11.41,952284.0,10.979,10.9982,10.9025,10.9121,952284.0
2018-04-25 14:10:00,11.41,11.43,11.34,11.38,1468044.0,10.9121,10.9312,10.8452,10.8834,1468044.0
2018-04-25 14:20:00,11.37,11.38,11.31,11.34,1388484.0,10.8738,10.8834,10.8165,10.8452,1388484.0
2018-04-25 14:30:00,11.34,11.46,11.31,11.44,2013396.0,10.8452,10.9599,10.8165,10.9408,2013396.0
2018-04-25 14:40:00,11.44,11.5,11.41,11.48,1877640.0,10.9408,10.9982,10.9121,10.979,1877640.0
2018-04-25 14:50:00,11.49,11.57,11.47,11.57,2603784.0,10.9886,11.0651,10.9695,11.0651,2603784.0
2018-04-25 15:00:00,11.57,11.6,11.51,11.51,2554032.0,11.0651,11.0938,11.0077,11.0077,2554032.0
2018-04-25 15:10:00,11.52,11.56,11.47,11.47,1052160.0,11.0173,11.0556,10.9695,10.9695,1052160.0
2018-04-25 15:20:00,11.47,11.51,11.44,11.47,701148.0,10.9695,11.0077,10.9408,10.9695,701148.0
2018-04-25 15:30:00,11.46,11.52,11.4,11.4,1596012.0,10.9599,11.0173,10.9025,10.9025,1596012.0
2018-04-25 15:40:00,11.4,11.42,11.34,11.38,998520.0,10.9025,10.9217,10.8452,10.8834,998520.0
2018-04-25 15:50:00,11.37,11.48,11.36,11.47,1994448.0,10.8738,10.979,10.8643,10.9695,1994448.0
2018-04-26 09:30:00,11.9,11.96,11.78,11.86,5421276.0,11.3807,11.4381,11.266,11.3425,5421276.0
2018-04-26 09:40:00,11.87,11.92,11.81,11.83,2748480.0,11.352,11.3998,11.2946,11.3138,2748480.0
2018-04-26 09:50:00,11.83,11.95,11.79,11.93,3158748.0,11.3138,11.4285,11.2755,11.4094,3158748.0
2018-04-26 10:00:00,11.92,12.06,11.89,12.05,3006864.0,11.3998,11.5337,11.3712,11.5242,3006864.0
2018-04-26 10:10:00,12.05,12.11,12.03,12.03,3625560.0,11.5242,11.5816,11.505,11.505,3625560.0
2018-04-26 10:20:00,12.03,12.06,11.97,12.06,2180352.0,11.505,11.5337,11.4477,11.5337,2180352.0
2018-04-26 10:30:00,12.06,12.11,12.05,12.1,1997844.0,11.5337,11.5816,11.5242,11.572,1997844.0
2018-04-26 10:40:00,12.1,12.1,12.0,12.02,2080020.0,11.572,11.572,11.4764,11.4955,2080020.0
2018-04-26 10:50:00,12.02,12.11,12.01,12.1,1711692.0,11.4955,11.5816,11.4859,11.572,1711692.0
2018-04-26 11:00:00,12.1,12.13,12.06,12.08,1978788.0,11.572,11.6007,11.5337,11.5529,1978788.0
2018-04-26 11:10:00,12.08,12.11,12.02,12.05,1473732.0,11.5529,11.5816,11.4955,11.5242,1473732.0
2018-04-26 11:20:00,12.04,12.08,12.02,12.07,1387044.0,11.5146,11.5529,11.4955,11.5433,1387044.0
2018-04-26 11:30:00,12.07,12.09,12.01,12.04,1714368.0,11.5433,11.5624,11.4859,11.5146,1714368.0
2018-04-26 11:40:00,12.04,12.04,11.99,12.01,1113708.0,11.5146,11.5146,11.4668,11.4859,1113708.0
2018-04-26 11:50:00,12.01,12.03,11.97,12.01,1204632.0,11.4859,11.505,11.4477,11.4859,1204632.0
2018-04-26 12:00:00,12.01,12.05,12.01,12.05,1228248.0,11.4859,11.5242,11.4859,11.5242,1228248.0
2018-04-26 12:10:00,12.05,12.08,12.02,12.07,1072248.0,11.5242,11.5529,11.4955,11.5433,1072248.0
2018-04-26 12:20:00,12.07,12.13,12.07,12.1,1354572.0,11.5433,11.6007,11.5433,11.572,1354572.0
2018-04-26 12:30:00,12.1,12.12,12.08,12.11,582600.0,11.572,11.5911,11.5529,11.5816,582600.0
2018-04-26 12:40:00,12.11,12.12,12.05,12.07,623532.0,11.5816,11.5911,11.5242,11.5433,623532.0
2018-04-26 12:50:00,12.08,12.1,12.06,12.07,489012.0,11.5529,11.572,11.5337,11.5433,489012.0
2018-04-26 13:00:00,12.08,12.13,12.08,12.13,1020948.0,11.5529,11.6007,11.5529,11.6007,1020948.0
2018-04-26 13:10:00,12.13,12.17,12.11,12.17,1389792.0,11.6007,11.6389,11.5816,11.6389,1389792.0
2018-04-26 13:20:00,12.17,12.2,12.16,12.17,1580088.0,11.6389,11.6676,11.6294,11.6389,1580088.0
2018-04-26 13:30:00,12.18,12.22,12.16,12.18,1360596.0,11.6485,11.6868,11.6294,11.6485,1360596.0
2018-04-26 13:40:00,12.18,12.2,12.17,12.19,532272.0,11.6485,11.6676,11.6389,11.6581,532272.0
2018-04-26 13:50:00,12.18,12.21,12.18,12.21,641532.0,11.6485,11.6772,11.6485,11.6772,641532.0
2018-04-26 14:00:00,12.21,12.22,12.18,12.22,480324.0,11.6772,11.6868,11.6485,11.6868,480324.0
2018-04-26 14:10:00,12.22,12.24,12.18,12.19,1095048.0,11.6868,11.7059,11.6485,11.6581,1095048.0
2018-04-26 14:20:00,12.19,12.21,12.17,12.2,593568.0,11.6581,11.6772,11.6389,11.6676,593568.0
2018-04-26 14:30:00,12.2,12.23,12.19,12.22,1037916.0,11.6676,11.6963,11.6581,11.6868,1037916.0
2018-04-26 14:40:00,12.22,12.28,12.22,12.25,1480488.0,11.6868,11.7441,11.6868,11.7154,1480488.0
2018-04-26 14:50:00,12.25,12.27,12.24,12.27,990936.0,11.7154,11.7346,11.7059,11.7346,990936.0
2018-04-26 15:00:00,12.27,12.29,12.23,12.24,1612464.0,11.7346,11.7537,11.6963,11.7059,1612464.0
2018-04-26 15:10:00,12.24,12.28,12.24,12.26,807972.0,11.7059,11.7441,11.7059,11.725,807972.0
2018-04-26 15:20:00,12.26,12.26,12.2,12.21,768408.0,11.725,11.725,11.6676,11.6772,768408.0
2018-04-26 15:30:00,12.21,12.24,12.19,12.23,797856.0,11.6772,11.7059,11.6581,11.6963,797856.0
2018-04-26 15:40:00,12.22,12.24,12.19,12.2,1234536.0,11.6868,11.7059,11.6581,11.6676,1234536.0
2018-04-26 15:50:00,12.19,12.2,12.13,12.17,2450832.0,11.6581,11.6676,11.6007,11.6389,2450832.0
2018-04-27 09:30:00,12.71,12.72,12.5,12.54,7334844.0,12.1554,12.1649,11.9545,11.9928,7334844.0
2018-04-27 09:40:00,12.54,12.57,12.45,12.52,4225932.0,11.9928,12.0215,11.9067,11.9737,4225932.0
2018-04-27 09:50:00,12.52,12.54,12.27,12.31,5217924.0,11.9737,11.9928,11.7346,11.7728,5217924.0
2018-04-27 10:00:00,12.3,12.43,12.28,12.38,3568584.0,11.7633,11.8876,11.7441,11.8398,3568584.0
2018-04-27 10:10:00,12.37,12.4,12.29,12.33,2598768.0,11.8302,11.8589,11.7537,11.792,2598768.0
2018-04-27 10:20:00,12.32,12.36,12.17,12.19,2979816.0,11.7824,11.8206,11.6389,11.6581,2979816.0
2018-04-27 10:30:00,12.19,12.19,12.04,12.07,4856388.0,11.6581,11.6581,11.5146,11.5433,4856388.0
2018-04-27 10:40:00,12.08,12.16,12.05,12.16,3174228.0,11.5529,11.6294,11.5242,11.6294,3174228.0
2018-04-27 10:50:00,12.17,12.17,11.99,12.09,3531036.0,11.6389,11.6389,11.4668,11.5624,3531036.0
2018-04-27 11:00:00,12.08,12.19,12.07,12.17,3089220.0,11.5529,11.6581,11.5433,11.6389,3089220.0
2018-04-27 11:10:00,12.17,12.27,12.13,12.22,3227616.0,11.6389,11.7346,11.6007,11.6868,3227616.0
2018-04-27 11:20:00,12.21,12.31,12.19,12.31,1417728.0,11.6772,11.7728,11.6581,11.7728,1417728.0
2018-04-27 11:30:00,12.3,12.3,12.24,12.27,1241976.0,11.7633,11.7633,11.7059,11.7346,1241976.0
2018-04-27 11:40:00,12.27,12.28,12.16,12.16,1516500.0,11.7346,11.7441,11.6294,11.6294,1516500.0
2018-04-27 11:50:00,12.17,12.2,12.12,12.17,1507764.0,11.6389,11.6676,11.5911,11.6389,1507764.0
2018-04-27 12:00:00,12.17,12.27,12.17,12.22,1171368.0,11.6389,11.7346,11.6389,11.6868,1171368.0
2018-04-27 12:10:00,12.22,12.25,12.2,12.23,598080.0,11.6868,11.7154,11.6676,11.6963,598080.0
2018-04-27 12:20:00,12.24,12.25,12.17,12.18,580524.0,11.7059,11.7154,11.6389,11.6485,580524.0
2018-04-27 12:30:00,12.17,12.2,12.06,12.12,2156940.0,11.6389,11.6676,11.5337,11.5911,2156940.0
2018-04-27 12:40:00,12.11,12.19,12.09,12.15,1000428.0,11.5816,11.6581,11.5624,11.6198,1000428.0
2018-04-27 12:50:00,12.16,12.24,12.14,12.24,1579236.0,11.6294,11.7059,11.6102,11.7059,1579236.0
2018-04-27 13:00:00,12.25,12.25,12.2,12.24,797052.0,11.7154,11.7154,11.6676,11.7059,797052.0
2018-04-27 13:10:00,12.24,12.29,12.22,12.27,1155396.0,11.7059,11.7537,11.6868,11.7346,1155396.0
2018-04-27 13:20:00,12.27,12.27,12.19,12.19,1042152.0,11.7346,11.7346,11.6581,11.6581,1042152.0
2018-04-27 13:30:00,12.2,12.22,12.16,12.2,688848.0,11.6676,11.6868,11.6294,11.6676,688848.0
2018-04-27 13:40:00,12.2,12.21,12.15,12.15,797700.0,11.6676,11.6772,11.6198,11.6198,797700.0
2018-04-27 13:50:00,12.15,12.19,12.14,12.16,729624.0,11.6198,11.6581,11.6102,11.6294,729624.0
2018-04-27 14:00:00,12.17,12.18,12.12,12.14,1002000.0,11.6389,11.6485,11.5911,11.6102,1002000.0
2018-04-27 14:10:00,12.15,12.23,12.14,12.2,884808.0,11.6198,11.6963,11.6102,11.6676,884808.0
2018-04-27 14:20:00,12.2,12.22,12.19,12.21,331788.0,11.6676,11.6868,11.6581,11.6772,331788.0
2018-04-27 14:30:00,12.21,12.26,12.18,12.23,1016460.0,11.6772,11.725,11.6485,11.6963,1016460.0
2018-04-27 14:40:00,12.24,12.27,12.22,12.23,1123680.0,11.7059,11.7346,11.6868,11.6963,1123680.0
2018-04-27 14:50:00,12.23,12.23,12.16,12.2,917616.0,11.6963,11.6963,11.6294,11.6676,917616.0
2018-04-27 15:00:00,12.19,12.24,12.16,12.21,1211256.0,11.6581,11.7059,11.6294,11.6772,1211256.0
2018-04-27 15:10:00,12.21,12.23,12.18,12.2,682236.0,11.6772,11.6963,11.6485,11.6676,682236.0
2018-04-27 15:20:00,12.19,12.2,12.12,12.15,1038060.0,11.6581,11.6676,11.5911,11.6198,1038060.0
2018-04-27 15:30:00,12.15,12.24,12.15,12.24,858684.0,11.6198,11.7059,11.6198,11.7059,858684.0
2018-04-27 15:40:00,12.23,12.26,12.21,12.23,876000.0,11.6963,11.725,11.6772,11.6963,876000.0
2018-04-27 15:50:00,12.24,12.25,12.2,12.2,2575812.0,11.7059,11.7154,11.6676,11.6676,2575812.0
2018-04-30 09:30:00,12.28,12.34,12.25,12.33,3313092.0,11.7441,11.8015,11.7154,11.792,3313092.0
2018-04-30 09:40:00,12.33,12.41,12.33,12.39,3535164.0,11.792,11.8685,11.792,11.8493,3535164.0
2018-04-30 09:50:00,12.39,12.45,12.38,12.38,3294468.0,11.8493,11.9067,11.8398,11.8398,3294468.0
2018-04-30 10:00:00,12.38,12.51,12.37,12.48,2855748.0,11.8398,11.9641,11.8302,11.9354,2855748.0
2018-04-30 10:10:00,12.48,12.5,12.4,12.42,1262952.0,11.9354,11.9545,11.8589,11.878,1262952.0
2018-04-30 10:20:00,12.42,12.44,12.33,12.42,2788212.0,11.878,11.8972,11.792,11.878,2788212.0
2018-04-30 10:30:00,12.42,12.45,12.36,12.41,1179516.0,11.878,11.9067,11.8206,11.8685,1179516.0
2018-04-30 10:40:00,12.41,12.43,12.34,12.38,2327424.0,11.8685,11.8876,11.8015,11.8398,2327424.0
2018-04-30 10:50:00,12.37,12.39,12.33,12.37,1144968.0,11.8302,11.8493,11.792,11.8302,1144968.0
2018-04-30 11:00:00,12.38,12.41,12.34,12.36,1039512.0,11.8398,11.8685,11.8015,11.8206,1039512.0
2018-04-30 11:10:00,12.36,12.39,12.3,12.31,1489032.0,11.8206,11.8493,11.7633,11.7728,1489032.0
2018-04-30 11:20:00,12.3,12.32,12.27,12.29,1443600.0,11.7633,11.7824,11.7346,11.7537,1443600.0
2018-04-30 11:30:00,12.29,12.29,12.16,12.16,3074424.0,11.7537,11.7537,11.6294,11.6294,3074424.0
2018-04-30 11:40:00,12.17,12.18,12.08,12.08,3553440.0,11.6389,11.6485,11.5529,11.5529,3553440.0
2018-04-30 11:50:00,12.08,12.1,12.01,12.06,1984944.0,11.5529,11.572,11.4859,11.5337,1984944.0
2018-04-30 12:00:00,12.05,12.06,11.93,11.96,3053808.0,11.5242,11.5337,11.4094,11.4381,3053808.0
2018-04-30 12:10:00,11.96,11.97,11.84,11.9,3462168.0,11.4381,11.4477,11.3233,11.3807,3462168.0
2018-04-30 12:20:00,11.91,11.97,11.9,11.97,3093960.0,11.3903,11.4477,11.3807,11.4477,3093960.0
2018-04-30 12:30:00,11.97,11.99,11.95,11.97,1195980.0,11.4477,11.4668,11.4285,11.4477,1195980.0
2018-04-30 12:40:00,11.97,12.0,11.92,11.94,1497336.0,11.4477,11.4764,11.3998,11.419,1497336.0
2018-04-30 12:50:00,11.94,11.97,11.86,11.97,1819356.0,11.419,11.4477,11.3425,11.4477,1819356.0
2018-04-30 13:00:00,11.97,11.99,11.95,11.97,996660.0,11.4477,11.4668,11.4285,11.4477,996660.0
2018-04-30 13:10:00,11.97,11.98,11.9,11.96,867444.0,11.4477,11.4572,11.3807,11.4381,867444.0
2018-04-30 13:20:00,11.95,12.0,11.93,11.96,1567548.0,11.4285,11.4764,11.4094,11.4381,1567548.0
2018-04-30 13:30:00,11.97,12.03,11.95,12.02,740028.0,11.4477,11.505,11.4285,11.4955,740028.0
2018-04-30 13:40:00,12.03,12.08,12.02,12.06,878688.0,11.505,11.5529,11.4955,11.5337,878688.0
2018-04-30 13:50:00,12.06,12.08,12.02,12.07,762072.0,11.5337,11.5529,11.4955,11.5433,762072.0
2018-04-30 14:00:00,12.07,12.07,11.94,11.95,1035732.0,11.5433,11.5433,11.419,11.4285,1035732.0
2018-04-30 14:10:00,11.95,12.0,11.9,11.96,1730568.0,11.4285,11.4764,11.3807,11.4381,1730568.0
2018-04-30 14:20:00,11.96,12.06,11.96,12.03,1376724.0,11.4381,11.5337,11.4381,11.505,1376724.0
2018-04-30 14:30:00,12.03,12.05,12.0,12.0,1427784.0,11.505,11.5242,11.4764,11.4764,1427784.0
2018-04-30 14:40:00,12.01,12.02,11.95,12.01,1127400.0,11.4859,11.4955,11.4285,11.4859,1127400.0
2018-04-30 14:50:00,12.01,12.03,11.97,11.97,1175760.0,11.4859,11.505,11.4477,11.4477,1175760.0
2018-04-30 15:00:00,11.97,12.01,11.94,11.99,682944.0,11.4477,11.4859,11.419,11.4668,682944.0
2018-04-30 15:10:00,11.99,12.06,11.99,12.03,1024212.0,11.4668,11.5337,11.4668,11.505,1024212.0
2018-04-30 15:20:00,12.03,12.04,11.95,11.99,942108.0,11.505,11.5146,11.4285,11.4668,942108.0
2018-04-30 15:30:00,11.98,12.08,11.98,12.07,908364.0,11.4572,11.5529,11.4572,11.5433,908364.0
2018-04-30 15:40:00,12.07,12.09,12.04,12.07,2604720.0,11.5433,11.5624,11.5146,11.5433,2604720.0
2018-04-30 15:50:00,12.06,12.06,11.93,11.93,3426120.0,11.5337,11.5337,11.4094,11.4094,3426120.0
2018-05-01 09:30:00,11.84,11.91,11.77,11.79,4335864.0,11.3233,11.3903,11.2564,11.2755,4335864.0
2018-05-01 09:40:00,11.78,11.9,11.76,11.87,2682336.0,11.266,11.3807,11.2468,11.352,2682336.0
2018-05-01 09:50:00,11.87,11.98,11.86,11.96,2303100.0,11.352,11.4572,11.3425,11.4381,2303100.0
2018-05-01 10:00:00,11.96,11.98,11.86,11.88,2378076.0,11.4381,11.4572,11.3425,11.3616,2378076.0
2018-05-01 10:10:00,11.88,12.0,11.86,11.99,2634528.0,11.3616,11.4764,11.3425,11.4668,2634528.0
2018-05-01 10:20:00,11.99,12.05,11.99,12.01,1668984.0,11.4668,11.5242,11.4668,11.4859,1668984.0
2018-05-01 10:30:00,12.0,12.05,11.95,11.96,1625136.0,11.4764,11.5242,11.4285,11.4381,1625136.0
2018-05-01 10:40:00,11.97,12.05,11.97,11.98,1747212.0,11.4477,11.5242,11.4477,11.4572,1747212.0
2018-05-01 10:50:00,11.98,12.0,11.91,11.91,1671876.0,11.4572,11.4764,11.3903,11.3903,1671876.0
2018-05-01 11:00:00,11.91,11.92,11.81,11.88,1842948.0,11.3903,11.3998,11.2946,11.3616,1842948.0
2018-05-01 11:10:00,11.88,11.96,11.87,11.94,1392264.0,11.3616,11.4381,11.352,11.419,1392264.0
2018-05-01 11:20:00,11.95,11.98,11.93,11.96,703404.0,11.4285,11.4572,11.4094,11.4381,703404.0
2018-05-01 11:30:00,11.96,11.99,11.91,11.92,647664.0,11.4381,11.4668,11.3903,11.3998,647664.0
2018-05-01 11:40:00,11.92,11.97,11.89,11.89,519948.0,11.3998,11.4477,11.3712,11.3712,519948.0
2018-05-01 11:50:00,11.89,11.92,11.85,11.86,723720.0,11.3712,11.3998,11.3329,11.3425,723720.0
2018-05-01 12:00:00,11.88,11.95,11.86,11.95,776424.0,11.3616,11.4285,11.3425,11.4285,776424.0
2018-05-01 12:10:00,11.93,11.95,11.9,11.92,538152.0,11.4094,11.4285,11.3807,11.3998,538152.0
2018-05-01 12:20:00,11.91,11.98,11.89,11.97,813324.0,11.3903,11.4572,11.3712,11.4477,813324.0
2018-05-01 12:30:00,11.98,11.98,11.94,11.94,579432.0,11.4572,11.4572,11.419,11.419,579432.0
2018-05-01 12:40:00,11.95,11.95,11.89,11.9,615552.0,11.4285,11.4285,11.3712,11.3807,615552.0
2018-05-01 12:50:00,11.9,11.94,11.88,11.91,485580.0,11.3807,11.419,11.3616,11.3903,485580.0
2018-05-01 13:00:00,11.93,11.93,11.82,11.84,1177740.0,11.4094,11.4094,11.3042,11.3233,1177740.0
2018-05-01 13:10:00,11.84,11.91,11.83,11.89,656904.0,11.3233,11.3903,11.3138,11.3712,656904.0
2018-05-01 13:20:00,11.89,11.9,11.85,11.88,612276.0,11.3712,11.3807,11.3329,11.3616,612276.0
2018-05-01 13:30:00,11.88,11.91,11.88,11.9,490488.0,11.3616,11.3903,11.3616,11.3807,490488.0
2018-05-01 13:40:00,11.89,12.04,11.88,12.03,1452276.0,11.3712,11.5146,11.3616,11.505,1452276.0
2018-05-01 13:50:00,12.02,12.08,12.01,12.08,1134852.0,11.4955,11.5529,11.4859,11.5529,1134852.0
2018-05-01 14:00:00,12.07,12.11,12.06,12.08,1032780.0,11.5433,11.5816,11.5337,11.5529,1032780.0
2018-05-01 14:10:00,12.08,12.11,12.06,12.09,767832.0,11.5529,11.5816,11.5337,11.5624,767832.0
2018-05-01 14:20:00,12.09,12.14,12.08,12.13,888708.0,11.5624,11.6102,11.5529,11.6007,888708.0
2018-05-01 14:30:00,12.13,12.15,12.12,12.13,849168.0,11.6007,11.6198,11.5911,11.6007,849168.0
2018-05-01 14:40:00,12.12,12.18,12.1,12.17,1522392.0,11.5911,11.6485,11.572,11.6389,1522392.0
2018-05-01 14:50:00,12.17,12.18,12.12,12.15,842352.0,11.6389,11.6485,11.5911,11.6198,842352.0
2018-05-01 15:00:00,12.15,12.19,12.13,12.18,1358160.0,11.6198,11.6581,11.6007,11.6485,1358160.0
2018-05-01 15:10:00,12.18,12.18,12.14,12.14,483696.0,11.6485,11.6485,11.6102,11.6102,483696.0
2018-05-01 15:20:00,12.14,12.18,12.14,12.17,1147152.0,11.6102,11.6485,11.6102,11.6389,1147152.0
2018-05-01 15:30:00,12.17,12.23,12.16,12.17,793956.0,11.6389,11.6963,11.6294,11.6389,793956.0
2018-05-01 15:40:00,12.17,12.26,12.17,12.26,1180008.0,11.6389,11.725,11.6389,11.725,1180008.0
2018-05-01 15:50:00,12.26,12.35,12.26,12.32,2718444.0,11.725,11.8111,11.725,11.7824,2718444.0
2018-05-02 09:30:00,12.41,12.41,12.22,12.24,4642524.0,11.8685,11.8685,11.6868,11.7059,4642524.0
2018-05-02 09:40:00,12.24,12.35,12.22,12.34,3240240.0,11.7059,11.8111,11.6868,11.8015,3240240.0
2018-05-02 09:50:00,12.33,12.4,12.31,12.32,1995540.0,11.792,11.8589,11.7728,11.7824,1995540.0
2018-05-02 10:00:00,12.32,12.43,12.3,12.39,1997904.0,11.7824,11.8876,11.7633,11.8493,1997904.0
2018-05-02 10:10:00,12.39,12.46,12.36,12.42,2331720.0,11.8493,11.9163,11.8206,11.878,2331720.0
2018-05-02 10:20:00,12.42,12.46,12.33,12.34,2010468.0,11.878,11.9163,11.792,11.8015,2010468.0
2018-05-02 10:30:00,12.34,12.41,12.31,12.38,1646844.0,11.8015,11.8685,11.7728,11.8398,1646844.0
2018-05-02 10:40:00,12.38,12.38,12.29,12.34,2217372.0,11.8398,11.8398,11.7537,11.8015,2217372.0
2018-05-02 10:50:00,12.34,12.34,12.3,12.32,1163784.0,11.8015,11.8015,11.7633,11.7824,1163784.0
2018-05-02 11:00:00,12.32,12.34,12.27,12.32,937740.0,11.7824,11.8015,11.7346,11.7824,937740.0
2018-05-02 11:10:00,12.31,12.4,12.31,12.39,2229288.0,11.7728,11.8589,11.7728,11.8493,2229288.0
2018-05-02 11:20:00,12.39,12.4,12.33,12.35,775464.0,11.8493,11.8589,11.792,11.8111,775464.0
2018-05-02 11:30:00,12.35,12.35,12.3,12.32,780120.0,11.8111,11.8111,11.7633,11.7824,780120.0
2018-05-02 11:40:00,12.32,12.32,12.14,12.17,4724388.0,11.7824,11.7824,11.6102,11.6389,4724388.0
2018-05-02 11:50:00,12.17,12.23,12.15,12.22,1091220.0,11.6389,11.6963,11.6198,11.6868,1091220.0
2018-05-02 12:00:00,12.22,12.23,12.18,12.22,1201884.0,11.6868,11.6963,11.6485,11.6868,1201884.0
2018-05-02 12:10:00,12.22,12.27,12.22,12.26,728136.0,11.6868,11.7346,11.6868,11.725,728136.0
2018-05-02 12:20:00,12.25,12.3,12.25,12.29,950712.0,11.7154,11.7633,11.7154,11.7537,950712.0
2018-05-02 12:30:00,12.29,12.31,12.27,12.28,536220.0,11.7537,11.7728,11.7346,11.7441,536220.0
2018-05-02 12:40:00,12.29,12.3,12.24,12.26,1044960.0,11.7537,11.7633,11.7059,11.725,1044960.0
2018-05-02 12:50:00,12.26,12.3,12.25,12.28,787020.0,11.725,11.7633,11.7154,11.7441,787020.0
2018-05-02 13:00:00,12.28,12.34,12.28,12.32,864780.0,11.7441,11.8015,11.7441,11.7824,864780.0
2018-05-02 13:10:00,12.33,12.36,12.32,12.35,1070496.0,11.792,11.8206,11.7824,11.8111,1070496.0
2018-05-02 13:20:00,12.35,12.37,12.34,12.34,723780.0,11.8111,11.8302,11.8015,11.8015,723780.0
2018-05-02 13:30:00,12.35,12.36,12.32,12.32,645720.0,11.8111,11.8206,11.7824,11.7824,645720.0
2018-05-02 13:40:00,12.33,12.34,12.31,12.32,325656.0,11.792,11.8015,11.7728,11.7824,325656.0
2018-05-02 13:50:00,12.32,12.35,12.31,12.34,214836.0,11.7824,11.8111,11.7728,11.8015,214836.0
2018-05-02 14:00:00,12.35,12.52,12.34,12.51,5493708.0,11.8111,11.9737,11.8015,11.9641,5493708.0
2018-05-02 14:10:00,12.51,12.52,12.43,12.45,2726928.0,11.9641,11.9737,11.8876,11.9067,2726928.0
2018-05-02 14:20:00,12.45,12.48,12.36,12.44,2995560.0,11.9067,11.9354,11.8206,11.8972,2995560.0
2018-05-02 14:30:00,12.44,12.47,12.38,12.42,1221528.0,11.8972,11.9258,11.8398,11.878,1221528.0
2018-05-02 14:40:00,12.42,12.43,12.38,12.39,693432.0,11.878,11.8876,11.8398,11.8493,693432.0
2018-05-02 14:50:00,12.4,12.41,12.28,12.32,1164108.0,11.8589,11.8685,11.7441,11.7824,1164108.0
2018-05-02 15:00:00,12.32,12.4,12.29,12.38,1390428.0,11.7824,11.8589,11.7537,11.8398,1390428.0
2018-05-02 15:10:00,12.38,12.38,12.3,12.32,838068.0,11.8398,11.8398,11.7633,11.7824,838068.0
2018-05-02 15:20:00,12.32,12.32,12.18,12.22,1670556.0,11.7824,11.7824,11.6485,11.6868,1670556.0
2018-05-02 15:30:00,12.22,12.25,12.17,12.21,1186380.0,11.6868,11.7154,11.6389,11.6772,1186380.0
2018-05-02 15:40:00,12.22,12.23,12.11,12.11,1765560.0,11.6868,11.6963,11.5816,11.5816,1765560.0
2018-05-02 15:50:00,12.1,12.15,12.08,12.12,2822556.0,11.572,11.6198,11.5529,11.5911,2822556.0
2018-05-03 09:30:00,11.95,11.98,11.87,11.9,5445312.0,11.4285,11.4572,11.352,11.3807,5445312.0
2018-05-03 09:40:00,11.9,11.96,11.82,11.96,3884964.0,11.3807,11.4381,11.3042,11.4381,3884964.0
2018-05-03 09:50:00,11.96,12.08,11.94,12.05,3291312.0,11.4381,11.5529,11.419,11.5242,3291312.0
2018-05-03 10:00:00,12.04,12.06,11.96,12.03,2557296.0,11.5146,11.5337,11.4381,11.505,2557296.0
2018-05-03 10:10:00,12.03,12.04,11.86,11.87,1886616.0,11.505,11.5146,11.3425,11.352,1886616.0
2018-05-03 10:20:00,11.87,11.89,11.75,11.81,3965640.0,11.352,11.3712,11.2373,11.2946,3965640.0
2018-05-03 10:30:00,11.81,11.83,11.63,11.68,4898040.0,11.2946,11.3138,11.1225,11.1703,4898040.0
2018-05-03 10:40:00,11.68,11.71,11.62,11.68,2609856.0,11.1703,11.199,11.1129,11.1703,2609856.0
2018-05-03 10:50:00,11.68,11.68,11.54,11.6,3237648.0,11.1703,11.1703,11.0364,11.0938,3237648.0
2018-05-03 11:00:00,11.6,11.66,11.55,11.64,1994136.0,11.0938,11.1512,11.046,11.1321,1994136.0
2018-05-03 11:10:00,11.65,11.74,11.62,11.69,3324264.0,11.1416,11.2277,11.1129,11.1799,3324264.0
2018-05-03 11:20:00,11.67,11.72,11.61,11.62,1487040.0,11.1608,11.2086,11.1034,11.1129,1487040.0
2018-05-03 11:30:00,11.62,11.68,11.59,11.63,2071320.0,11.1129,11.1703,11.0842,11.1225,2071320.0
2018-05-03 11:40:00,11.64,11.78,11.59,11.75,2437212.0,11.1321,11.266,11.0842,11.2373,2437212.0
2018-05-03 11:50:00,11.76,11.81,11.73,11.77,1927080.0,11.2468,11.2946,11.2181,11.2564,1927080.0
2018-05-03 12:00:00,11.78,11.82,11.76,11.78,1309464.0,11.266,11.3042,11.2468,11.266,1309464.0
2018-05-03 12:10:00,11.79,11.79,11.72,11.73,829596.0,11.2755,11.2755,11.2086,11.2181,829596.0
2018-05-03 12:20:00,11.73,11.74,11.68,11.68,545580.0,11.2181,11.2277,11.1703,11.1703,545580.0
2018-05-03 12:30:00,11.69,11.87,11.69,11.86,1616724.0,11.1799,11.352,11.1799,11.3425,1616724.0
2018-05-03 12:40:00,11.86,12.02,11.85,11.98,3047748.0,11.3425,11.4955,11.3329,11.4572,3047748.0
2018-05-03 12:50:00,11.98,12.13,11.96,12.11,4062552.0,11.4572,11.6007,11.4381,11.5816,4062552.0
2018-05-03 13:00:00,12.1,12.13,12.0,12.04,2679120.0,11.572,11.6007,11.4764,11.5146,2679120.0
2018-05-03 13:10:00,12.03,12.14,12.01,12.09,1761012.0,11.505,11.6102,11.4859,11.5624,1761012.0
2018-05-03 13:20:00,12.1,12.13,12.0,12.04,1444320.0,11.572,11.6007,11.4764,11.5146,1444320.0
2018-05-03 13:30:00,12.04,12.19,12.03,12.16,2742984.0,11.5146,11.6581,11.505,11.6294,2742984.0
2018-05-03 13:40:00,12.16,12.18,12.07,12.1,1404624.0,11.6294,11.6485,11.5433,11.572,1404624.0
2018-05-03 13:50:00,12.09,12.16,12.07,12.09,1009548.0,11.5624,11.6294,11.5433,11.5624,1009548.0
2018-05-03 14:00:00,12.1,12.14,12.06,12.13,1301916.0,11.572,11.6102,11.5337,11.6007,1301916.0
2018-05-03 14:10:00,12.11,12.12,12.05,12.07,770112.0,11.5816,11.5911,11.5242,11.5433,770112.0
2018-05-03 14:20:00,12.07,12.08,12.01,12.08,1072752.0,11.5433,11.5529,11.4859,11.5529,1072752.0
2018-05-03 14:30:00,12.08,12.25,12.07,12.24,2850204.0,11.5529,11.7154,11.5433,11.7059,2850204.0
2018-05-03 14:40:00,12.24,12.24,12.11,12.12,2346540.0,11.7059,11.7059,11.5816,11.5911,2346540.0
2018-05-03 14:50:00,12.11,12.15,12.05,12.09,1714752.0,11.5816,11.6198,11.5242,11.5624,1714752.0
2018-05-03 15:00:00,12.09,12.17,12.09,12.11,2389392.0,11.5624,11.6389,11.5624,11.5816,2389392.0
2018-05-03 15:10:00,12.11,12.17,12.07,12.14,1930464.0,11.5816,11.6389,11.5433,11.6102,1930464.0
2018-05-03 15:20:00,12.14,12.19,12.11,12.18,1322772.0,11.6102,11.6581,11.5816,11.6485,1322772.0
2018-05-03 15:30:00,12.18,12.23,12.13,12.15,1555944.0,11.6485,11.6963,11.6007,11.6198,1555944.0
2018-05-03 15:40:00,12.15,12.15,12.09,12.1,661488.0,11.6198,11.6198,11.5624,11.572,661488.0
2018-05-03 15:50:00,12.1,12.13,12.04,12.11,1918728.0,11.572,11.6007,11.5146,11.5816,1918728.0
2018-05-04 09:30:00,11.96,12.13,11.93,12.12,5336748.0,11.4381,11.6007,11.4094,11.5911,5336748.0
2018-05-04 09:40:00,12.12,12.2,12.07,12.16,3723648.0,11.5911,11.6676,11.5433,11.6294,3723648.0
2018-05-04 09:50:00,12.16,12.22,12.12,12.2,2298300.0,11.6294,11.6868,11.5911,11.6676,2298300.0
2018-05-04 10:00:00,12.2,12.3,12.13,12.29,3262572.0,11.6676,11.7633,11.6007,11.7537,3262572.0
2018-05-04 10:10:00,12.29,12.37,12.27,12.33,3218676.0,11.7537,11.8302,11.7346,11.792,3218676.0
2018-05-04 10:20:00,12.33,12.44,12.31,12.42,4344192.0,11.792,11.8972,11.7728,11.878,4344192.0
2018-05-04 10:30:00,12.43,12.53,12.41,12.53,4639332.0,11.8876,11.9832,11.8685,11.9832,4639332.0
2018-05-04 10:40:00,12.53,12.6,12.52,12.54,5491356.0,11.9832,12.0502,11.9737,11.9928,5491356.0
2018-05-04 10:50:00,12.55,12.6,12.54,12.56,2851944.0,12.0024,12.0502,11.9928,12.0119,2851944.0
2018-05-04 11:00:00,12.57,12.64,12.57,12.6,2855208.0,12.0215,12.0884,12.0215,12.0502,2855208.0
2018-05-04 11:10:00,12.6,12.62,12.58,12.59,1529736.0,12.0502,12.0693,12.031,12.0406,1529736.0
2018-05-04 11:20:00,12.6,12.66,12.6,12.65,1869396.0,12.0502,12.1076,12.0502,12.098,1869396.0
2018-05-04 11:30:00,12.65,12.7,12.65,12.67,2418756.0,12.098,12.1458,12.098,12.1171,2418756.0
2018-05-04 11:40:00,12.68,12.68,12.63,12.63,1498500.0,12.1267,12.1267,12.0789,12.0789,1498500.0
2018-05-04 11:50:00,12.63,12.66,12.61,12.66,1643016.0,12.0789,12.1076,12.0597,12.1076,1643016.0
2018-05-04 12:00:00,12.66,12.68,12.63,12.67,1315020.0,12.1076,12.1267,12.0789,12.1171,1315020.0
2018-05-04 12:10:00,12.67,12.67,12.64,12.66,1138200.0,12.1171,12.1171,12.0884,12.1076,1138200.0
2018-05-04 12:20:00,12.67,12.71,12.66,12.68,1386996.0,12.1171,12.1554,12.1076,12.1267,1386996.0
2018-05-04 12:30:00,12.68,12.72,12.68,12.72,1086060.0,12.1267,12.1649,12.1267,12.1649,1086060.0
2018-05-04 12:40:00,12.72,12.73,12.69,12.7,1187484.0,12.1649,12.1745,12.1362,12.1458,1187484.0
2018-05-04 12:50:00,12.7,12.71,12.65,12.68,1523652.0,12.1458,12.1554,12.098,12.1267,1523652.0
2018-05-04 13:00:00,12.68,12.71,12.65,12.7,1525920.0,12.1267,12.1554,12.098,12.1458,1525920.0
2018-05-04 13:10:00,12.7,12.71,12.63,12.64,1275456.0,12.1458,12.1554,12.0789,12.0884,1275456.0
2018-05-04 13:20:00,12.64,12.69,12.64,12.66,1541568.0,12.0884,12.1362,12.0884,12.1076,1541568.0
2018-05-04 13:30:00,12.66,12.69,12.66,12.68,532092.0,12.1076,12.1362,12.1076,12.1267,532092.0
2018-05-04 13:40:00,12.69,12.72,12.67,12.72,1028424.0,12.1362,12.1649,12.1171,12.1649,1028424.0
2018-05-04 13:50:00,12.72,12.78,12.72,12.78,1840872.0,12.1649,12.2223,12.1649,12.2223,1840872.0
2018-05-04 14:00:00,12.78,12.8,12.76,12.79,1593888.0,12.2223,12.2414,12.2032,12.2319,1593888.0
2018-05-04 14:10:00,12.79,12.79,12.76,12.78,926340.0,12.2319,12.2319,12.2032,12.2223,926340.0
2018-05-04 14:20:00,12.77,12.85,12.77,12.84,1534512.0,12.2128,12.2893,12.2128,12.2797,1534512.0
2018-05-04 14:30:00,12.85,12.85,12.82,12.84,1366944.0,12.2893,12.2893,12.2606,12.2797,1366944.0
2018-05-04 14:40:00,12.84,12.89,12.84,12.85,1460040.0,12.2797,12.3275,12.2797,12.2893,1460040.0
2018-05-04 14:50:00,12.85,12.87,12.82,12.82,1720752.0,12.2893,12.3084,12.2606,12.2606,1720752.0
2018-05-04 15:00:00,12.82,12.87,12.8,12.8,1430364.0,12.2606,12.3084,12.2414,12.2414,1430364.0
2018-05-04 15:10:00,12.8,12.83,12.78,12.82,2105676.0,12.2414,12.2701,12.2223,12.2606,2105676.0
2018-05-04 15:20:00,12.82,12.84,12.8,12.83,853548.0,12.2606,12.2797,12.2414,12.2701,853548.0
2018-05-04 15:30:00,12.83,12.85,12.81,12.82,845724.0,12.2701,12.2893,12.251,12.2606,845724.0
2018-05-04 15:40:00,12.82,12.84,12.8,12.8,1725624.0,12.2606,12.2797,12.2414,12.2414,1725624.0
2018-05-04 15:50:00,12.8,12.81,12.74,12.8,4168944.0,12.2414,12.251,12.1841,12.2414,4168944.0
2018-05-07 09:30:00,12.98,13.11,12.95,13.11,6883464.0,12.4136,12.5379,12.3849,12.5379,6883464.0
2018-05-07 09:40:00,13.11,13.19,13.1,13.14,4471548.0,12.5379,12.6144,12.5283,12.5666,4471548.0
2018-05-07 09:50:00,13.14,13.19,13.13,13.16,2427576.0,12.5666,12.6144,12.557,12.5857,2427576.0
2018-05-07 10:00:00,13.16,13.16,13.09,13.13,1994448.0,12.5857,12.5857,12.5188,12.557,1994448.0
2018-05-07 10:10:00,13.13,13.15,13.1,13.14,1425840.0,12.557,12.5762,12.5283,12.5666,1425840.0
2018-05-07 10:20:00,13.14,13.18,13.07,13.17,2134368.0,12.5666,12.6049,12.4997,12.5953,2134368.0
2018-05-07 10:30:00,13.17,13.2,13.08,13.09,2512284.0,12.5953,12.624,12.5092,12.5188,2512284.0
2018-05-07 10:40:00,13.09,13.15,13.06,13.14,1713396.0,12.5188,12.5762,12.4901,12.5666,1713396.0
2018-05-07 10:50:00,13.14,13.17,13.12,13.17,1213824.0,12.5666,12.5953,12.5475,12.5953,1213824.0
2018-05-07 11:00:00,13.17,13.17,13.11,13.17,1152708.0,12.5953,12.5953,12.5379,12.5953,1152708.0
2018-05-07 11:10:00,13.17,13.21,13.16,13.19,1765788.0,12.5953,12.6335,12.5857,12.6144,1765788.0
2018-05-07 11:20:00,13.2,13.23,13.18,13.22,1295772.0,12.624,12.6527,12.6049,12.6431,1295772.0
2018-05-07 11:30:00,13.22,13.23,13.18,13.18,860544.0,12.6431,12.6527,12.6049,12.6049,860544.0
2018-05-07 11:40:00,13.18,13.2,13.15,13.18,874656.0,12.6049,12.624,12.5762,12.6049,874656.0
2018-05-07 11:50:00,13.17,13.22,13.15,13.21,627648.0,12.5953,12.6431,12.5762,12.6335,627648.0
2018-05-07 12:00:00,13.21,13.22,13.19,13.2,490824.0,12.6335,12.6431,12.6144,12.624,490824.0
2018-05-07 12:10:00,13.19,13.21,13.18,13.2,377400.0,12.6144,12.6335,12.6049,12.624,377400.0
2018-05-07 12:20:00,13.2,13.22,13.14,13.19,1178472.0,12.624,12.6431,12.5666,12.6144,1178472.0
2018-05-07 12:30:00,13.19,13.2,13.16,13.18,604728.0,12.6144,12.624,12.5857,12.6049,604728.0
2018-05-07 12:40:00,13.19,13.19,13.1,13.13,1376760.0,12.6144,12.6144,12.5283,12.557,1376760.0
2018-05-07 12:50:00,13.13,13.14,13.1,13.12,804168.0,12.557,12.5666,12.5283,12.5475,804168.0
2018-05-07 13:00:00,13.12,13.14,13.06,13.07,1238736.0,12.5475,12.5666,12.4901,12.4997,1238736.0
2018-05-07 13:10:00,13.07,13.1,13.06,13.08,1340112.0,12.4997,12.5283,12.4901,12.5092,1340112.0
2018-05-07 13:20:00,13.09,13.14,13.08,13.12,886056.0,12.5188,12.5666,12.5092,12.5475,886056.0
2018-05-07 13:30:00,13.12,13.15,13.11,13.14,631776.0,12.5475,12.5762,12.5379,12.5666,631776.0
2018-05-07 13:40:00,13.15,13.17,13.14,13.14,827640.0,12.5762,12.5953,12.5666,12.5666,827640.0
2018-05-07 13:50:00,13.15,13.18,13.14,13.17,719448.0,12.5762,12.6049,12.5666,12.5953,719448.0
2018-05-07 14:00:00,13.17,13.21,13.16,13.18,1038192.0,12.5953,12.6335,12.5857,12.6049,1038192.0
2018-05-07 14:10:00,13.18,13.21,13.16,13.2,596172.0,12.6049,12.6335,12.5857,12.624,596172.0
2018-05-07 14:20:00,13.2,13.22,13.17,13.22,1079448.0,12.624,12.6431,12.5953,12.6431,1079448.0
2018-05-07 14:30:00,13.22,13.24,13.2,13.2,1590936.0,12.6431,12.6622,12.624,12.624,1590936.0
2018-05-07 14:40:00,13.2,13.22,13.14,13.15,1266192.0,12.624,12.6431,12.5666,12.5762,1266192.0
2018-05-07 14:50:00,13.15,13.15,13.08,13.12,2468964.0,12.5762,12.5762,12.5092,12.5475,2468964.0
2018-05-07 15:00:00,13.12,13.17,13.11,13.14,1662948.0,12.5475,12.5953,12.5379,12.5666,1662948.0
2018-05-07 15:10:00,13.15,13.15,13.0,13.01,3326988.0,12.5762,12.5762,12.4327,12.4423,3326988.0
2018-05-07 15:20:00,13.01,13.05,12.95,13.04,2735316.0,12.4423,12.4805,12.3849,12.471,2735316.0
2018-05-07 15:30:00,13.04,13.11,13.02,13.09,1746540.0,12.471,12.5379,12.4518,12.5188,1746540.0
2018-05-07 15:40:00,13.08,13.1,13.04,13.09,1461084.0,12.5092,12.5283,12.471,12.5188,1461084.0
2018-05-07 15:50:00,13.1,13.11,13.03,13.1,1726692.0,12.5283,12.5379,12.4614,12.5283,1726692.0
2018-05-08 09:30:00,13.03,13.09,12.95,12.98,4799892.0,12.4614,12.5188,12.3849,12.4136,4799892.0
2018-05-08 09:40:00,12.97,13.01,12.92,12.92,2945112.0,12.404,12.4423,12.3562,12.3562,2945112.0
2018-05-08 09:50:00,12.92,12.96,12.86,12.92,3965328.0,12.3562,12.3945,12.2988,12.3562,3965328.0
2018-05-08 10:00:00,12.93,13.0,12.91,12.97,1898856.0,12.3658,12.4327,12.3466,12.404,1898856.0
2018-05-08 10:10:00,12.98,13.0,12.92,12.97,1103568.0,12.4136,12.4327,12.3562,12.404,1103568.0
2018-05-08 10:20:00,12.97,12.98,12.91,12.95,1025172.0,12.404,12.4136,12.3466,12.3849,1025172.0
2018-05-08 10:30:00,12.94,13.06,12.94,13.04,2181348.0,12.3753,12.4901,12.3753,12.471,2181348.0
2018-05-08 10:40:00,13.04,13.06,13.01,13.03,1139856.0,12.471,12.4901,12.4423,12.4614,1139856.0
2018-05-08 10:50:00,13.03,13.05,12.97,12.97,1029384.0,12.4614,12.4805,12.404,12.404,1029384.0
2018-05-08 11:00:00,12.96,12.98,12.92,12.92,1150632.0,12.3945,12.4136,12.3562,12.3562,1150632.0
2018-05-08 11:10:00,12.92,13.16,12.92,13.08,3226296.0,12.3562,12.5857,12.3562,12.5092,3226296.0
2018-05-08 11:20:00,13.08,13.13,13.01,13.04,1354668.0,12.5092,12.557,12.4423,12.471,1354668.0
2018-05-08 11:30:00,13.04,13.06,12.95,12.98,1194204.0,12.471,12.4901,12.3849,12.4136,1194204.0
2018-05-08 11:40:00,12.97,13.04,12.96,13.0,831984.0,12.404,12.471,12.3945,12.4327,831984.0
2018-05-08 11:50:00,13.01,13.05,12.97,12.99,736584.0,12.4423,12.4805,12.404,12.4231,736584.0
2018-05-08 12:00:00,12.99,13.01,12.94,12.98,598500.0,12.4231,12.4423,12.3753,12.4136,598500.0
2018-05-08 12:10:00,12.97,13.0,12.95,12.98,659856.0,12.404,12.4327,12.3849,12.4136,659856.0
2018-05-08 12:20:00,12.99,13.0,12.95,12.97,397692.0,12.4231,12.4327,12.3849,12.404,397692.0
2018-05-08 12:30:00,12.97,13.0,12.94,12.98,618204.0,12.404,12.4327,12.3753,12.4136,618204.0
2018-05-08 12:40:00,12.98,13.0,12.96,12.96,414060.0,12.4136,12.4327,12.3945,12.3945,414060.0
2018-05-08 12:50:00,12.97,12.97,12.85,12.9,1663488.0,12.404,12.404,12.2893,12.3371,1663488.0
2018-05-08 13:00:00,12.9,12.97,12.89,12.93,533796.0,12.3371,12.404,12.3275,12.3658,533796.0
2018-05-08 13:10:00,12.94,12.95,12.92,12.93,312384.0,12.3753,12.3849,12.3562,12.3658,312384.0
2018-05-08 13:20:00,12.93,13.0,12.93,12.99,853896.0,12.3658,12.4327,12.3658,12.4231,853896.0
2018-05-08 13:30:00,12.99,13.01,12.97,12.98,466800.0,12.4231,12.4423,12.404,12.4136,466800.0
2018-05-08 13:40:00,12.99,13.03,12.98,13.0,687504.0,12.4231,12.4614,12.4136,12.4327,687504.0
2018-05-08 13:50:00,13.0,13.01,12.92,12.93,491400.0,12.4327,12.4423,12.3562,12.3658,491400.0
2018-05-08 14:00:00,12.94,13.0,12.94,12.96,906012.0,12.3753,12.4327,12.3753,12.3945,906012.0
2018-05-08 14:10:00,12.96,12.98,12.91,12.97,1265076.0,12.3945,12.4136,12.3466,12.404,1265076.0
2018-05-08 14:20:00,12.96,13.09,12.92,12.99,3622152.0,12.3945,12.5188,12.3562,12.4231,3622152.0
2018-05-08 14:30:00,12.99,13.0,12.89,12.89,2087340.0,12.4231,12.4327,12.3275,12.3275,2087340.0
2018-05-08 14:40:00,12.89,12.9,12.79,12.89,3342864.0,12.3275,12.3371,12.2319,12.3275,3342864.0
2018-05-08 14:50:00,12.89,12.95,12.87,12.89,1556676.0,12.3275,12.3849,12.3084,12.3275,1556676.0
2018-05-08 15:00:00,12.89,12.97,12.85,12.96,1274472.0,12.3275,12.404,12.2893,12.3945,1274472.0
2018-05-08 15:10:00,12.95,13.03,12.92,12.98,1667952.0,12.3849,12.4614,12.3562,12.4136,1667952.0
2018-05-08 15:20:00,12.99,13.01,12.97,12.99,494436.0,12.4231,12.4423,12.404,12.4231,494436.0
2018-05-08 15:30:00,12.99,13.04,12.98,13.02,856524.0,12.4231,12.471,12.4136,12.4518,856524.0
2018-05-08 15:40:00,13.02,13.05,12.97,12.98,1195224.0,12.4518,12.4805,12.404,12.4136,1195224.0
2018-05-08 15:50:00,12.97,13.06,12.97,13.06,1850400.0,12.404,12.4901,12.404,12.4901,1850400.0
2018-05-09 09:30:00,13.15,13.21,13.08,13.09,4482204.0,12.5762,12.6335,12.5092,12.5188,4482204.0
2018-05-09 09:40:00,13.1,13.22,13.1,13.18,2567328.0,12.5283,12.6431,12.5283,12.6049,2567328.0
2018-05-09 09:50:00,13.19,13.21,13.08,13.09,2545980.0,12.6144,12.6335,12.5092,12.5188,2545980.0
2018-05-09 10:00:00,13.09,13.16,13.06,13.16,1593240.0,12.5188,12.5857,12.4901,12.5857,1593240.0
2018-05-09 10:10:00,13.16,13.19,13.14,13.18,976404.0,12.5857,12.6144,12.5666,12.6049,976404.0
2018-05-09 10:20:00,13.17,13.19,13.12,13.13,898104.0,12.5953,12.6144,12.5475,12.557,898104.0
2018-05-09 10:30:00,13.13,13.17,13.08,13.14,1359408.0,12.557,12.5953,12.5092,12.5666,1359408.0
2018-05-09 10:40:00,13.15,13.18,13.13,13.15,671508.0,12.5762,12.6049,12.557,12.5762,671508.0
2018-05-09 10:50:00,13.16,13.16,13.02,13.03,2163180.0,12.5857,12.5857,12.4518,12.4614,2163180.0
2018-05-09 11:00:00,13.04,13.09,13.01,13.09,1057044.0,12.471,12.5188,12.4423,12.5188,1057044.0
2018-05-09 11:10:00,13.09,13.11,13.06,13.1,1042260.0,12.5188,12.5379,12.4901,12.5283,1042260.0
2018-05-09 11:20:00,13.1,13.13,13.09,13.11,719832.0,12.5283,12.557,12.5188,12.5379,719832.0
2018-05-09 11:30:00,13.11,13.14,13.1,13.13,562572.0,12.5379,12.5666,12.5283,12.557,562572.0
2018-05-09 11:40:00,13.13,13.16,13.12,13.15,742812.0,12.557,12.5857,12.5475,12.5762,742812.0
2018-05-09 11:50:00,13.14,13.17,13.13,13.17,915756.0,12.5666,12.5953,12.557,12.5953,915756.0
2018-05-09 12:00:00,13.17,13.2,13.16,13.16,1635696.0,12.5953,12.624,12.5857,12.5857,1635696.0
2018-05-09 12:10:00,13.17,13.19,13.16,13.18,631824.0,12.5953,12.6144,12.5857,12.6049,631824.0
2018-05-09 12:20:00,13.18,13.3,13.18,13.29,3010272.0,12.6049,12.7196,12.6049,12.7101,3010272.0
2018-05-09 12:30:00,13.29,13.33,13.28,13.28,1844568.0,12.7101,12.7483,12.7005,12.7005,1844568.0
2018-05-09 12:40:00,13.29,13.38,13.27,13.37,2044728.0,12.7101,12.7961,12.6909,12.7866,2044728.0
2018-05-09 12:50:00,13.38,13.38,13.35,13.36,1186284.0,12.7961,12.7961,12.7674,12.777,1186284.0
2018-05-09 13:00:00,13.36,13.4,13.36,13.38,1248012.0,12.777,12.8153,12.777,12.7961,1248012.0
2018-05-09 13:10:00,13.38,13.39,13.33,13.35,1152060.0,12.7961,12.8057,12.7483,12.7674,1152060.0
2018-05-09 13:20:00,13.35,13.43,13.35,13.43,1446036.0,12.7674,12.8439,12.7674,12.8439,1446036.0
2018-05-09 13:30:00,13.43,13.45,13.42,13.44,893352.0,12.8439,12.8631,12.8344,12.8535,893352.0
2018-05-09 13:40:00,13.45,13.48,13.44,13.48,805464.0,12.8631,12.8918,12.8535,12.8918,805464.0
2018-05-09 13:50:00,13.47,13.5,13.46,13.48,988032.0,12.8822,12.9109,12.8726,12.8918,988032.0
2018-05-09 14:00:00,13.49,13.49,13.45,13.49,799716.0,12.9013,12.9013,12.8631,12.9013,799716.0
2018-05-09 14:10:00,13.49,13.52,13.47,13.47,1298904.0,12.9013,12.93,12.8822,12.8822,1298904.0
2018-05-09 14:20:00,13.48,13.48,13.43,13.45,956004.0,12.8918,12.8918,12.8439,12.8631,956004.0
2018-05-09 14:30:00,13.45,13.5,13.45,13.46,601872.0,12.8631,12.9109,12.8631,12.8726,601872.0
2018-05-09 14:40:00,13.47,13.52,13.47,13.51,776400.0,12.8822,12.93,12.8822,12.9205,776400.0
2018-05-09 14:50:00,13.51,13.53,13.48,13.5,742788.0,12.9205,12.9396,12.8918,12.9109,742788.0
2018-05-09 15:00:00,13.5,13.53,13.48,13.52,979932.0,12.9109,12.9396,12.8918,12.93,979932.0
2018-05-09 15:10:00,13.52,13.52,13.46,13.47,741312.0,12.93,12.93,12.8726,12.8822,741312.0
2018-05-09 15:20:00,13.47,13.5,13.46,13.47,583560.0,12.8822,12.9109,12.8726,12.8822,583560.0
2018-05-09 15:30:00,13.48,13.5,13.45,13.46,451320.0,12.8918,12.9109,12.8631,12.8726,451320.0
2018-05-09 15:40:00,13.46,13.47,13.44,13.46,944964.0,12.8726,12.8822,12.8535,12.8726,944964.0
2018-05-09 15:50:00,13.46,13.5,13.46,13.5,1982712.0,12.8726,12.9109,12.8726,12.9109,1982712.0
2018-05-10 09:30:00,13.63,13.69,13.59,13.64,4148184.0,13.0352,13.0926,12.997,13.0448,4148184.0
2018-05-10 09:40:00,13.64,13.71,13.63,13.63,3024216.0,13.0448,13.1117,13.0352,13.0352,3024216.0
2018-05-10 09:50:00,13.64,13.72,13.64,13.68,1974552.0,13.0448,13.1213,13.0448,13.083,1974552.0
2018-05-10 10:00:00,13.68,13.7,13.63,13.67,1786392.0,13.083,13.1022,13.0352,13.0735,1786392.0
2018-05-10 10:10:00,13.67,13.71,13.66,13.68,1434480.0,13.0735,13.1117,13.0639,13.083,1434480.0
2018-05-10 10:20:00,13.69,13.73,13.66,13.73,1468260.0,13.0926,13.1309,13.0639,13.1309,1468260.0
2018-05-10 10:30:00,13.73,13.75,13.7,13.74,1253172.0,13.1309,13.15,13.1022,13.1404,1253172.0
2018-05-10 10:40:00,13.74,13.78,13.73,13.78,1764468.0,13.1404,13.1787,13.1309,13.1787,1764468.0
2018-05-10 10:50:00,13.77,13.78,13.75,13.76,1507068.0,13.1691,13.1787,13.15,13.1595,1507068.0
2018-05-10 11:00:00,13.76,13.79,13.75,13.77,1093548.0,13.1595,13.1882,13.15,13.1691,1093548.0
2018-05-10 11:10:00,13.77,13.83,13.77,13.81,1326276.0,13.1691,13.2265,13.1691,13.2074,1326276.0
2018-05-10 11:20:00,13.81,13.83,13.8,13.8,1179804.0,13.2074,13.2265,13.1978,13.1978,1179804.0
2018-05-10 11:30:00,13.8,13.81,13.78,13.8,1103016.0,13.1978,13.2074,13.1787,13.1978,1103016.0
2018-05-10 11:40:00,13.81,13.82,13.8,13.81,774564.0,13.2074,13.2169,13.1978,13.2074,774564.0
2018-05-10 11:50:00,13.82,13.82,13.78,13.81,931620.0,13.2169,13.2169,13.1787,13.2074,931620.0
2018-05-10 12:00:00,13.8,13.86,13.79,13.85,1881336.0,13.1978,13.2552,13.1882,13.2456,1881336.0
2018-05-10 12:10:00,13.85,13.88,13.83,13.83,1355484.0,13.2456,13.2743,13.2265,13.2265,1355484.0
2018-05-10 12:20:00,13.83,13.87,13.81,13.86,1126560.0,13.2265,13.2647,13.2074,13.2552,1126560.0
2018-05-10 12:30:00,13.86,13.88,13.83,13.87,885444.0,13.2552,13.2743,13.2265,13.2647,885444.0
2018-05-10 12:40:00,13.87,13.88,13.85,13.86,1312092.0,13.2647,13.2743,13.2456,13.2552,1312092.0
2018-05-10 12:50:00,13.86,13.88,13.85,13.87,770412.0,13.2552,13.2743,13.2456,13.2647,770412.0
2018-05-10 13:00:00,13.87,13.92,13.87,13.92,1777956.0,13.2647,13.3126,13.2647,13.3126,1777956.0
2018-05-10 13:10:00,13.92,13.94,13.9,13.92,717360.0,13.3126,13.3317,13.2934,13.3126,717360.0
2018-05-10 13:20:00,13.92,13.94,13.88,13.89,1001280.0,13.3126,13.3317,13.2743,13.2839,1001280.0
2018-05-10 13:30:00,13.88,13.91,13.87,13.88,1317192.0,13.2743,13.303,13.2647,13.2743,1317192.0
2018-05-10 13:40:00,13.88,13.88,13.8,13.81,1983504.0,13.2743,13.2743,13.1978,13.2074,1983504.0
2018-05-10 13:50:00,13.81,13.84,13.78,13.82,870216.0,13.2074,13.2361,13.1787,13.2169,870216.0
2018-05-10 14:00:00,13.82,13.85,13.76,13.85,1209684.0,13.2169,13.2456,13.1595,13.2456,1209684.0
2018-05-10 14:10:00,13.84,13.86,13.83,13.84,818364.0,13.2361,13.2552,13.2265,13.2361,818364.0
2018-05-10 14:20:00,13.84,13.86,13.82,13.86,478776.0,13.2361,13.2552,13.2169,13.2552,478776.0
2018-05-10 14:30:00,13.86,13.87,13.77,13.77,857388.0,13.2552,13.2647,13.1691,13.1691,857388.0
2018-05-10 14:40:00,13.76,13.84,13.74,13.84,1376676.0,13.1595,13.2361,13.1404,13.2361,1376676.0
2018-05-10 14:50:00,13.83,13.86,13.82,13.85,900012.0,13.2265,13.2552,13.2169,13.2456,900012.0
2018-05-10 15:00:00,13.85,13.88,13.8,13.83,839868.0,13.2456,13.2743,13.1978,13.2265,839868.0
2018-05-10 15:10:00,13.83,13.88,13.8,13.84,871260.0,13.2265,13.2743,13.1978,13.2361,871260.0
2018-05-10 15:20:00,13.83,13.87,13.83,13.86,469968.0,13.2265,13.2647,13.2265,13.2552,469968.0
2018-05-10 15:30:00,13.87,13.87,13.84,13.85,557820.0,13.2647,13.2647,13.2361,13.2456,557820.0
2018-05-10 15:40:00,13.85,13.9,13.84,13.89,1294908.0,13.2456,13.2934,13.2361,13.2839,1294908.0
2018-05-10 15:50:00,13.89,13.95,13.87,13.91,2445672.0,13.2839,13.3413,13.2647,13.303,2445672.0
2018-05-11 09:30:00,13.85,13.89,13.81,13.83,3760248.0,13.2456,13.2839,13.2074,13.2265,3760248.0
2018-05-11 09:40:00,13.84,13.85,13.77,13.77,2050848.0,13.2361,13.2456,13.1691,13.1691,2050848.0
2018-05-11 09:50:00,13.78,13.89,13.74,13.87,2372568.0,13.1787,13.2839,13.1404,13.2647,2372568.0
2018-05-11 10:00:00,13.87,13.91,13.85,13.89,1947228.0,13.2647,13.303,13.2456,13.2839,1947228.0
2018-05-11 10:10:00,13.9,13.94,13.87,13.89,2043120.0,13.2934,13.3317,13.2647,13.2839,2043120.0
2018-05-11 10:20:00,13.89,13.93,13.88,13.9,1223076.0,13.2839,13.3221,13.2743,13.2934,1223076.0
2018-05-11 10:30:00,13.89,13.92,13.84,13.88,1710528.0,13.2839,13.3126,13.2361,13.2743,1710528.0
2018-05-11 10:40:00,13.89,13.93,13.88,13.91,1357980.0,13.2839,13.3221,13.2743,13.303,1357980.0
2018-05-11 10:50:00,13.91,13.97,13.91,13.97,2463612.0,13.303,13.3604,13.303,13.3604,2463612.0
2018-05-11 11:00:00,13.96,13.97,13.91,13.91,1274892.0,13.3508,13.3604,13.303,13.303,1274892.0
2018-05-11 11:10:00,13.91,13.92,13.87,13.88,1127616.0,13.303,13.3126,13.2647,13.2743,1127616.0
2018-05-11 11:20:00,13.87,13.91,13.86,13.87,1613952.0,13.2647,13.303,13.2552,13.2647,1613952.0
2018-05-11 11:30:00,13.87,13.89,13.83,13.85,1189680.0,13.2647,13.2839,13.2265,13.2456,1189680.0
2018-05-11 11:40:00,13.84,13.88,13.83,13.84,712248.0,13.2361,13.2743,13.2265,13.2361,712248.0
2018-05-11 11:50:00,13.84,13.91,13.84,13.9,656592.0,13.2361,13.303,13.2361,13.2934,656592.0
2018-05-11 12:00:00,13.9,13.91,13.88,13.88,712968.0,13.2934,13.303,13.2743,13.2743,712968.0
2018-05-11 12:10:00,13.88,13.88,13.78,13.82,1160412.0,13.2743,13.2743,13.1787,13.2169,1160412.0
2018-05-11 12:20:00,13.82,13.83,13.72,13.74,1982976.0,13.2169,13.2265,13.1213,13.1404,1982976.0
2018-05-11 12:30:00,13.74,13.79,13.73,13.78,790008.0,13.1404,13.1882,13.1309,13.1787,790008.0
2018-05-11 12:40:00,13.78,13.8,13.75,13.78,602844.0,13.1787,13.1978,13.15,13.1787,602844.0
2018-05-11 12:50:00,13.79,13.8,13.78,13.79,405948.0,13.1882,13.1978,13.1787,13.1882,405948.0
2018-05-11 13:00:00,13.79,13.81,13.76,13.81,472392.0,13.1882,13.2074,13.1595,13.2074,472392.0
2018-05-11 13:10:00,13.81,13.83,13.78,13.79,622200.0,13.2074,13.2265,13.1787,13.1882,622200.0
2018-05-11 13:20:00,13.78,13.82,13.78,13.81,382836.0,13.1787,13.2169,13.1787,13.2074,382836.0
2018-05-11 13:30:00,13.8,13.81,13.76,13.77,686724.0,13.1978,13.2074,13.1595,13.1691,686724.0
2018-05-11 13:40:00,13.77,13.79,13.76,13.77,1008312.0,13.1691,13.1882,13.1595,13.1691,1008312.0
2018-05-11 13:50:00,13.77,13.8,13.76,13.78,1249464.0,13.1691,13.1978,13.1595,13.1787,1249464.0
2018-05-11 14:00:00,13.79,13.79,13.72,13.72,1095780.0,13.1882,13.1882,13.1213,13.1213,1095780.0
2018-05-11 14:10:00,13.72,13.77,13.69,13.76,2430012.0,13.1213,13.1691,13.0926,13.1595,2430012.0
2018-05-11 14:20:00,13.76,13.8,13.75,13.78,2455308.0,13.1595,13.1978,13.15,13.1787,2455308.0
2018-05-11 14:30:00,13.78,13.79,13.75,13.78,623976.0,13.1787,13.1882,13.15,13.1787,623976.0
2018-05-11 14:40:00,13.79,13.79,13.74,13.78,1269696.0,13.1882,13.1882,13.1404,13.1787,1269696.0
2018-05-11 14:50:00,13.77,13.78,13.72,13.77,840024.0,13.1691,13.1787,13.1213,13.1691,840024.0
2018-05-11 15:00:00,13.77,13.83,13.77,13.81,1811112.0,13.1691,13.2265,13.1691,13.2074,1811112.0
2018-05-11 15:10:00,13.81,13.83,13.78,13.81,1304496.0,13.2074,13.2265,13.1787,13.2074,1304496.0
2018-05-11 15:20:00,13.81,13.82,13.79,13.82,922296.0,13.2074,13.2169,13.1882,13.2169,922296.0
2018-05-11 15:30:00,13.81,13.88,13.8,13.88,2177796.0,13.2074,13.2743,13.1978,13.2743,2177796.0
2018-05-11 15:40:00,13.88,13.88,13.82,13.83,1445880.0,13.2743,13.2743,13.2169,13.2265,1445880.0
2018-05-11 15:50:00,13.83,13.87,13.81,13.87,2456460.0,13.2265,13.2647,13.2074,13.2647,2456460.0
2018-05-14 09:30:00,13.96,14.05,13.96,14.02,4594824.0,13.3508,13.4369,13.3508,13.4082,4594824.0
2018-05-14 09:40:00,14.02,14.12,14.02,14.1,3461088.0,13.4082,13.5038,13.4082,13.4847,3461088.0
2018-05-14 09:50:00,14.11,14.12,14.06,14.07,2345580.0,13.4943,13.5038,13.4465,13.456,2345580.0
2018-05-14 10:00:00,14.07,14.1,14.04,14.09,1628532.0,13.456,13.4847,13.4273,13.4751,1628532.0
2018-05-14 10:10:00,14.08,14.15,14.08,14.13,1869180.0,13.4656,13.5325,13.4656,13.5134,1869180.0
2018-05-14 10:20:00,14.12,14.17,14.12,14.17,1315944.0,13.5038,13.5517,13.5038,13.5517,1315944.0
2018-05-14 10:30:00,14.17,14.19,14.16,14.17,1962312.0,13.5517,13.5708,13.5421,13.5517,1962312.0
2018-05-14 10:40:00,14.17,14.21,14.14,14.15,1275048.0,13.5517,13.5899,13.523,13.5325,1275048.0
2018-05-14 10:50:00,14.15,14.16,14.12,14.12,1154136.0,13.5325,13.5421,13.5038,13.5038,1154136.0
2018-05-14 11:00:00,14.12,14.15,14.11,14.14,1167936.0,13.5038,13.5325,13.4943,13.523,1167936.0
2018-05-14 11:10:00,14.14,14.17,14.13,14.16,810156.0,13.523,13.5517,13.5134,13.5421,810156.0
2018-05-14 11:20:00,14.16,14.18,14.09,14.1,1552236.0,13.5421,13.5612,13.4751,13.4847,1552236.0
2018-05-14 11:30:00,14.09,14.12,14.09,14.1,692136.0,13.4751,13.5038,13.4751,13.4847,692136.0
2018-05-14 11:40:00,14.1,14.1,14.03,14.06,1620420.0,13.4847,13.4847,13.4178,13.4465,1620420.0
2018-05-14 11:50:00,14.06,14.09,14.06,14.07,520152.0,13.4465,13.4751,13.4465,13.456,520152.0
2018-05-14 12:00:00,14.07,14.12,14.03,14.08,1740384.0,13.456,13.5038,13.4178,13.4656,1740384.0
2018-05-14 12:10:00,14.08,14.12,14.08,14.1,693924.0,13.4656,13.5038,13.4656,13.4847,693924.0
2018-05-14 12:20:00,14.1,14.12,14.09,14.1,630096.0,13.4847,13.5038,13.4751,13.4847,630096.0
2018-05-14 12:30:00,14.1,14.13,14.1,14.12,637416.0,13.4847,13.5134,13.4847,13.5038,637416.0
2018-05-14 12:40:00,14.12,14.13,14.06,14.07,857916.0,13.5038,13.5134,13.4465,13.456,857916.0
2018-05-14 12:50:00,14.07,14.08,14.0,14.01,1025712.0,13.456,13.4656,13.3891,13.3986,1025712.0
2018-05-14 13:00:00,14.01,14.01,13.97,13.99,1774296.0,13.3986,13.3986,13.3604,13.3795,1774296.0
2018-05-14 13:10:00,14.0,14.0,13.92,13.93,1837812.0,13.3891,13.3891,13.3126,13.3221,1837812.0
2018-05-14 13:20:00,13.94,13.97,13.91,13.96,1242684.0,13.3317,13.3604,13.303,13.3508,1242684.0
2018-05-14 13:30:00,13.97,14.0,13.91,13.99,1149600.0,13.3604,13.3891,13.303,13.3795,1149600.0
2018-05-14 13:40:00,13.99,14.01,13.98,13.99,752184.0,13.3795,13.3986,13.3699,13.3795,752184.0
2018-05-14 13:50:00,13.99,14.0,13.97,13.98,628776.0,13.3795,13.3891,13.3604,13.3699,628776.0
2018-05-14 14:00:00,13.98,13.99,13.9,13.91,1168056.0,13.3699,13.3795,13.2934,13.303,1168056.0
2018-05-14 14:10:00,13.91,13.93,13.88,13.9,1260936.0,13.303,13.3221,13.2743,13.2934,1260936.0
2018-05-14 14:20:00,13.9,13.96,13.89,13.95,1018692.0,13.2934,13.3508,13.2839,13.3413,1018692.0
2018-05-14 14:30:00,13.95,13.99,13.94,13.99,486648.0,13.3413,13.3795,13.3317,13.3795,486648.0
2018-05-14 14:40:00,13.98,13.98,13.94,13.94,516036.0,13.3699,13.3699,13.3317,13.3317,516036.0
2018-05-14 14:50:00,13.94,13.99,13.93,13.99,542448.0,13.3317,13.3795,13.3221,13.3795,542448.0
2018-05-14 15:00:00,14.0,14.01,13.95,13.97,590880.0,13.3891,13.3986,13.3413,13.3604,590880.0
2018-05-14 15:10:00,13.97,14.01,13.95,13.97,634116.0,13.3604,13.3986,13.3413,13.3604,634116.0
2018-05-14 15:20:00,13.96,14.0,13.96,13.97,462924.0,13.3508,13.3891,13.3508,13.3604,462924.0
2018-05-14 15:30:00,13.97,13.99,13.94,13.95,555900.0,13.3604,13.3795,13.3317,13.3413,555900.0
2018-05-14 15:40:00,13.94,13.95,13.89,13.89,958704.0,13.3317,13.3413,13.2839,13.2839,958704.0
2018-05-14 15:50:00,13.88,13.94,13.88,13.94,1755132.0,13.2743,13.3317,13.2743,13.3317,1755132.0
2018-05-15 09:30:00,13.6,13.63,13.45,13.46,8683044.0,13.0065,13.0352,12.8631,12.8726,8683044.0
2018-05-15 09:40:00,13.46,13.48,13.36,13.41,6118008.0,12.8726,12.8918,12.777,12.8248,6118008.0
2018-05-15 09:50:00,13.4,13.43,13.29,13.3,5235408.0,12.8153,12.8439,12.7101,12.7196,5235408.0
2018-05-15 10:00:00,13.31,13.4,13.29,13.37,3467064.0,12.7292,12.8153,12.7101,12.7866,3467064.0
2018-05-15 10:10:00,13.37,13.44,13.37,13.43,2022840.0,12.7866,12.8535,12.7866,12.8439,2022840.0
2018-05-15 10:20:00,13.43,13.49,13.41,13.46,1761672.0,12.8439,12.9013,12.8248,12.8726,1761672.0
2018-05-15 10:30:00,13.45,13.58,13.43,13.56,2814276.0,12.8631,12.9874,12.8439,12.9683,2814276.0
2018-05-15 10:40:00,13.56,13.56,13.44,13.48,2256552.0,12.9683,12.9683,12.8535,12.8918,2256552.0
2018-05-15 10:50:00,13.47,13.49,13.38,13.4,1502592.0,12.8822,12.9013,12.7961,12.8153,1502592.0
2018-05-15 11:00:00,13.4,13.47,13.37,13.4,948672.0,12.8153,12.8822,12.7866,12.8153,948672.0
2018-05-15 11:10:00,13.39,13.42,13.33,13.42,1706304.0,12.8057,12.8344,12.7483,12.8344,1706304.0
2018-05-15 11:20:00,13.42,13.44,13.37,13.37,1879260.0,12.8344,12.8535,12.7866,12.7866,1879260.0
2018-05-15 11:30:00,13.38,13.42,13.38,13.4,748608.0,12.7961,12.8344,12.7961,12.8153,748608.0
2018-05-15 11:40:00,13.4,13.45,13.37,13.45,1855248.0,12.8153,12.8631,12.7866,12.8631,1855248.0
2018-05-15 11:50:00,13.45,13.47,13.37,13.38,1305972.0,12.8631,12.8822,12.7866,12.7961,1305972.0
2018-05-15 12:00:00,13.38,13.4,13.3,13.37,1486308.0,12.7961,12.8153,12.7196,12.7866,1486308.0
2018-05-15 12:10:00,13.36,13.38,13.32,13.35,1090332.0,12.777,12.7961,12.7387,12.7674,1090332.0
2018-05-15 12:20:00,13.36,13.38,13.33,13.38,464604.0,12.777,12.7961,12.7483,12.7961,464604.0
2018-05-15 12:30:00,13.37,13.42,13.36,13.41,980196.0,12.7866,12.8344,12.777,12.8248,980196.0
2018-05-15 12:40:00,13.41,13.5,13.39,13.45,1681248.0,12.8248,12.9109,12.8057,12.8631,1681248.0
2018-05-15 12:50:00,13.45,13.52,13.42,13.42,1009308.0,12.8631,12.93,12.8344,12.8344,1009308.0
2018-05-15 13:00:00,13.42,13.45,13.36,13.38,1154556.0,12.8344,12.8631,12.777,12.7961,1154556.0
2018-05-15 13:10:00,13.38,13.41,13.37,13.4,584688.0,12.7961,12.8248,12.7866,12.8153,584688.0
2018-05-15 13:20:00,13.4,13.43,13.37,13.39,891300.0,12.8153,12.8439,12.7866,12.8057,891300.0
2018-05-15 13:30:00,13.39,13.42,13.36,13.37,1004904.0,12.8057,12.8344,12.777,12.7866,1004904.0
2018-05-15 13:40:00,13.36,13.41,13.35,13.41,1174032.0,12.777,12.8248,12.7674,12.8248,1174032.0
2018-05-15 13:50:00,13.41,13.41,13.27,13.28,2447400.0,12.8248,12.8248,12.6909,12.7005,2447400.0
2018-05-15 14:00:00,13.28,13.32,13.26,13.31,1217304.0,12.7005,12.7387,12.6814,12.7292,1217304.0
2018-05-15 14:10:00,13.31,13.35,13.31,13.34,896088.0,12.7292,12.7674,12.7292,12.7579,896088.0
2018-05-15 14:20:00,13.34,13.4,13.28,13.37,2003532.0,12.7579,12.8153,12.7005,12.7866,2003532.0
2018-05-15 14:30:00,13.37,13.47,13.35,13.4,2489244.0,12.7866,12.8822,12.7674,12.8153,2489244.0
2018-05-15 14:40:00,13.41,13.43,13.36,13.37,1035360.0,12.8248,12.8439,12.777,12.7866,1035360.0
2018-05-15 14:50:00,13.37,13.43,13.35,13.38,1061652.0,12.7866,12.8439,12.7674,12.7961,1061652.0
2018-05-15 15:00:00,13.39,13.4,13.35,13.37,591972.0,12.8057,12.8153,12.7674,12.7866,591972.0
2018-05-15 15:10:00,13.37,13.38,13.34,13.35,829524.0,12.7866,12.7961,12.7579,12.7674,829524.0
2018-05-15 15:20:00,13.35,13.37,13.3,13.34,2632128.0,12.7674,12.7866,12.7196,12.7579,2632128.0
2018-05-15 15:30:00,13.34,13.4,13.33,13.39,1934700.0,12.7579,12.8153,12.7483,12.8057,1934700.0
2018-05-15 15:40:00,13.38,13.4,13.35,13.38,1124400.0,12.7961,12.8153,12.7674,12.7961,1124400.0
2018-05-15 15:50:00,13.38,13.5,13.38,13.49,3695256.0,12.7961,12.9109,12.7961,12.9013,3695256.0
2018-05-16 09:30:00,13.52,13.6,13.52,13.59,4337592.0,12.93,13.0065,12.93,12.997,4337592.0
2018-05-16 09:40:00,13.59,13.61,13.51,13.61,2066784.0,12.997,13.0161,12.9205,13.0161,2066784.0
2018-05-16 09:50:00,13.61,13.67,13.61,13.65,2759892.0,13.0161,13.0735,13.0161,13.0543,2759892.0
2018-05-16 10:00:00,13.66,13.68,13.61,13.62,1863252.0,13.0639,13.083,13.0161,13.0257,1863252.0
2018-05-16 10:10:00,13.63,13.67,13.59,13.66,1957032.0,13.0352,13.0735,12.997,13.0639,1957032.0
2018-05-16 10:20:00,13.66,13.68,13.62,13.65,1452852.0,13.0639,13.083,13.0257,13.0543,1452852.0
2018-05-16 10:30:00,13.66,13.72,13.64,13.71,1416372.0,13.0639,13.1213,13.0448,13.1117,1416372.0
2018-05-16 10:40:00,13.7,13.74,13.69,13.71,981276.0,13.1022,13.1404,13.0926,13.1117,981276.0
2018-05-16 10:50:00,13.72,13.72,13.63,13.67,1167984.0,13.1213,13.1213,13.0352,13.0735,1167984.0
2018-05-16 11:00:00,13.66,13.66,13.61,13.64,1156680.0,13.0639,13.0639,13.0161,13.0448,1156680.0
2018-05-16 11:10:00,13.64,13.65,13.6,13.63,555192.0,13.0448,13.0543,13.0065,13.0352,555192.0
2018-05-16 11:20:00,13.63,13.66,13.57,13.59,1348512.0,13.0352,13.0639,12.9778,12.997,1348512.0
2018-05-16 11:30:00,13.59,13.62,13.59,13.61,394092.0,12.997,13.0257,12.997,13.0161,394092.0
2018-05-16 11:40:00,13.61,13.66,13.6,13.66,503592.0,13.0161,13.0639,13.0065,13.0639,503592.0
2018-05-16 11:50:00,13.66,13.69,13.64,13.69,823476.0,13.0639,13.0926,13.0448,13.0926,823476.0
2018-05-16 12:00:00,13.7,13.77,13.69,13.76,1396776.0,13.1022,13.1691,13.0926,13.1595,1396776.0
2018-05-16 12:10:00,13.76,13.78,13.76,13.77,1056576.0,13.1595,13.1787,13.1595,13.1691,1056576.0
2018-05-16 12:20:00,13.77,13.77,13.74,13.77,828288.0,13.1691,13.1691,13.1404,13.1691,828288.0
2018-05-16 12:30:00,13.77,13.83,13.77,13.81,1259316.0,13.1691,13.2265,13.1691,13.2074,1259316.0
2018-05-16 12:40:00,13.81,13.82,13.77,13.78,596388.0,13.2074,13.2169,13.1691,13.1787,596388.0
2018-05-16 12:50:00,13.78,13.81,13.77,13.79,806268.0,13.1787,13.2074,13.1691,13.1882,806268.0
2018-05-16 13:00:00,13.79,13.81,13.77,13.78,395304.0,13.1882,13.2074,13.1691,13.1787,395304.0
2018-05-16 13:10:00,13.78,13.78,13.74,13.75,630852.0,13.1787,13.1787,13.1404,13.15,630852.0
2018-05-16 13:20:00,13.75,13.78,13.73,13.75,650160.0,13.15,13.1787,13.1309,13.15,650160.0
2018-05-16 13:30:00,13.75,13.77,13.75,13.76,286032.0,13.15,13.1691,13.15,13.1595,286032.0
2018-05-16 13:40:00,13.76,13.78,13.72,13.74,519312.0,13.1595,13.1787,13.1213,13.1404,519312.0
2018-05-16 13:50:00,13.75,13.78,13.74,13.78,371592.0,13.15,13.1787,13.1404,13.1787,371592.0
2018-05-16 14:00:00,13.77,13.8,13.76,13.77,508404.0,13.1691,13.1978,13.1595,13.1691,508404.0
2018-05-16 14:10:00,13.78,13.8,13.76,13.78,348036.0,13.1787,13.1978,13.1595,13.1787,348036.0
2018-05-16 14:20:00,13.79,13.79,13.74,13.77,567108.0,13.1882,13.1882,13.1404,13.1691,567108.0
2018-05-16 14:30:00,13.77,13.79,13.75,13.79,315024.0,13.1691,13.1882,13.15,13.1882,315024.0
2018-05-16 14:40:00,13.79,13.81,13.78,13.78,439740.0,13.1882,13.2074,13.1787,13.1787,439740.0
2018-05-16 14:50:00,13.78,13.83,13.78,13.82,571992.0,13.1787,13.2265,13.1787,13.2169,571992.0
2018-05-16 15:00:00,13.82,13.82,13.74,13.77,788760.0,13.2169,13.2169,13.1404,13.1691,788760.0
2018-05-16 15:10:00,13.77,13.78,13.72,13.74,659112.0,13.1691,13.1787,13.1213,13.1404,659112.0
2018-05-16 15:20:00,13.74,13.77,13.74,13.74,636576.0,13.1404,13.1691,13.1404,13.1404,636576.0
2018-05-16 15:30:00,13.75,13.76,13.7,13.73,682332.0,13.15,13.1595,13.1022,13.1309,682332.0
2018-05-16 15:40:00,13.73,13.73,13.65,13.65,982104.0,13.1309,13.1309,13.0543,13.0543,982104.0
2018-05-16 15:50:00,13.66,13.74,13.65,13.74,1323828.0,13.0639,13.1404,13.0543,13.1404,1323828.0
2018-05-17 09:30:00,13.59,13.67,13.56,13.62,3327000.0,12.997,13.0735,12.9683,13.0257,3327000.0
2018-05-17 09:40:00,13.63,13.64,13.56,13.63,2322564.0,13.0352,13.0448,12.9683,13.0352,2322564.0
2018-05-17 09:50:00,13.64,13.67,13.6,13.61,1430988.0,13.0448,13.0735,13.0065,13.0161,1430988.0
2018-05-17 10:00:00,13.61,13.73,13.61,13.71,2201436.0,13.0161,13.1309,13.0161,13.1117,2201436.0
2018-05-17 10:10:00,13.71,13.73,13.68,13.72,935988.0,13.1117,13.1309,13.083,13.1213,935988.0
2018-05-17 10:20:00,13.71,13.77,13.71,13.75,1663044.0,13.1117,13.1691,13.1117,13.15,1663044.0
2018-05-17 10:30:00,13.75,13.85,13.73,13.84,1880784.0,13.15,13.2456,13.1309,13.2361,1880784.0
2018-05-17 10:40:00,13.83,13.86,13.82,13.83,1450536.0,13.2265,13.2552,13.2169,13.2265,1450536.0
2018-05-17 10:50:00,13.84,13.89,13.82,13.88,1433328.0,13.2361,13.2839,13.2169,13.2743,1433328.0
2018-05-17 11:00:00,13.88,13.88,13.82,13.83,1235196.0,13.2743,13.2743,13.2169,13.2265,1235196.0
2018-05-17 11:10:00,13.83,13.86,13.81,13.82,1193064.0,13.2265,13.2552,13.2074,13.2169,1193064.0
2018-05-17 11:20:00,13.83,13.83,13.8,13.81,573624.0,13.2265,13.2265,13.1978,13.2074,573624.0
2018-05-17 11:30:00,13.82,13.83,13.77,13.8,1225380.0,13.2169,13.2265,13.1691,13.1978,1225380.0
2018-05-17 11:40:00,13.79,13.81,13.75,13.76,414036.0,13.1882,13.2074,13.15,13.1595,414036.0
2018-05-17 11:50:00,13.77,13.77,13.74,13.74,963708.0,13.1691,13.1691,13.1404,13.1404,963708.0
2018-05-17 12:00:00,13.74,13.76,13.72,13.74,715356.0,13.1404,13.1595,13.1213,13.1404,715356.0
2018-05-17 12:10:00,13.73,13.78,13.72,13.77,800904.0,13.1309,13.1787,13.1213,13.1691,800904.0
2018-05-17 12:20:00,13.77,13.79,13.76,13.77,461448.0,13.1691,13.1882,13.1595,13.1691,461448.0
2018-05-17 12:30:00,13.77,13.78,13.72,13.72,430992.0,13.1691,13.1787,13.1213,13.1213,430992.0
2018-05-17 12:40:00,13.73,13.73,13.63,13.64,2130504.0,13.1309,13.1309,13.0352,13.0448,2130504.0
2018-05-17 12:50:00,13.65,13.65,13.61,13.63,779820.0,13.0543,13.0543,13.0161,13.0352,779820.0
2018-05-17 13:00:00,13.63,13.66,13.62,13.65,617400.0,13.0352,13.0639,13.0257,13.0543,617400.0
2018-05-17 13:10:00,13.65,13.65,13.6,13.63,958104.0,13.0543,13.0543,13.0065,13.0352,958104.0
2018-05-17 13:20:00,13.64,13.67,13.62,13.64,531624.0,13.0448,13.0735,13.0257,13.0448,531624.0
2018-05-17 13:30:00,13.65,13.65,13.62,13.63,387276.0,13.0543,13.0543,13.0257,13.0352,387276.0
2018-05-17 13:40:00,13.64,13.64,13.54,13.57,1342200.0,13.0448,13.0448,12.9491,12.9778,1342200.0
2018-05-17 13:50:00,13.57,13.6,13.47,13.48,2056332.0,12.9778,13.0065,12.8822,12.8918,2056332.0
2018-05-17 14:00:00,13.47,13.49,13.38,13.46,2709096.0,12.8822,12.9013,12.7961,12.8726,2709096.0
2018-05-17 14:10:00,13.46,13.54,13.45,13.54,1111332.0,12.8726,12.9491,12.8631,12.9491,1111332.0
2018-05-17 14:20:00,13.54,13.55,13.51,13.54,771564.0,12.9491,12.9587,12.9205,12.9491,771564.0
2018-05-17 14:30:00,13.54,13.58,13.52,13.55,802836.0,12.9491,12.9874,12.93,12.9587,802836.0
2018-05-17 14:40:00,13.55,13.61,13.55,13.6,872832.0,12.9587,13.0161,12.9587,13.0065,872832.0
2018-05-17 14:50:00,13.6,13.63,13.58,13.63,914376.0,13.0065,13.0352,12.9874,13.0352,914376.0
2018-05-17 15:00:00,13.63,13.66,13.62,13.65,1065240.0,13.0352,13.0639,13.0257,13.0543,1065240.0
2018-05-17 15:10:00,13.65,13.65,13.56,13.58,890868.0,13.0543,13.0543,12.9683,12.9874,890868.0
2018-05-17 15:20:00,13.58,13.63,13.55,13.57,1025784.0,12.9874,13.0352,12.9587,12.9778,1025784.0
2018-05-17 15:30:00,13.57,13.58,13.56,13.57,383040.0,12.9778,12.9874,12.9683,12.9778,383040.0
2018-05-17 15:40:00,13.57,13.62,13.54,13.62,518412.0,12.9778,13.0257,12.9491,13.0257,518412.0
2018-05-17 15:50:00,13.62,13.63,13.55,13.57,1604484.0,13.0257,13.0352,12.9587,12.9778,1604484.0
2018-05-18 09:30:00,13.42,13.47,13.37,13.44,3587568.0,12.8344,12.8822,12.7866,12.8535,3587568.0
2018-05-18 09:40:00,13.43,13.5,13.43,13.48,2106312.0,12.8439,12.9109,12.8439,12.8918,2106312.0
2018-05-18 09:50:00,13.48,13.48,13.38,13.41,1869468.0,12.8918,12.8918,12.7961,12.8248,1869468.0
2018-05-18 10:00:00,13.41,13.43,13.33,13.38,2450352.0,12.8248,12.8439,12.7483,12.7961,2450352.0
2018-05-18 10:10:00,13.37,13.42,13.36,13.41,940044.0,12.7866,12.8344,12.777,12.8248,940044.0
2018-05-18 10:20:00,13.42,13.5,13.42,13.45,1460820.0,12.8344,12.9109,12.8344,12.8631,1460820.0
2018-05-18 10:30:00,13.45,13.45,13.31,13.36,2391120.0,12.8631,12.8631,12.7292,12.777,2391120.0
2018-05-18 10:40:00,13.36,13.44,13.31,13.41,1293324.0,12.777,12.8535,12.7292,12.8248,1293324.0
2018-05-18 10:50:00,13.41,13.44,13.38,13.41,839508.0,12.8248,12.8535,12.7961,12.8248,839508.0
2018-05-18 11:00:00,13.41,13.49,13.41,13.46,1113084.0,12.8248,12.9013,12.8248,12.8726,1113084.0
2018-05-18 11:10:00,13.46,13.51,13.43,13.5,1241388.0,12.8726,12.9205,12.8439,12.9109,1241388.0
2018-05-18 11:20:00,13.5,13.53,13.47,13.48,1123104.0,12.9109,12.9396,12.8822,12.8918,1123104.0
2018-05-18 11:30:00,13.49,13.55,13.48,13.54,1499532.0,12.9013,12.9587,12.8918,12.9491,1499532.0
2018-05-18 11:40:00,13.54,13.56,13.49,13.51,1226064.0,12.9491,12.9683,12.9013,12.9205,1226064.0
2018-05-18 11:50:00,13.5,13.54,13.49,13.52,578760.0,12.9109,12.9491,12.9013,12.93,578760.0
2018-05-18 12:00:00,13.52,13.52,13.46,13.47,457380.0,12.93,12.93,12.8726,12.8822,457380.0
2018-05-18 12:10:00,13.46,13.49,13.45,13.47,811512.0,12.8726,12.9013,12.8631,12.8822,811512.0
2018-05-18 12:20:00,13.48,13.48,13.44,13.45,340020.0,12.8918,12.8918,12.8535,12.8631,340020.0
2018-05-18 12:30:00,13.45,13.46,13.42,13.45,595632.0,12.8631,12.8726,12.8344,12.8631,595632.0
2018-05-18 12:40:00,13.45,13.48,13.45,13.47,269376.0,12.8631,12.8918,12.8631,12.8822,269376.0
2018-05-18 12:50:00,13.47,13.48,13.43,13.47,612468.0,12.8822,12.8918,12.8439,12.8822,612468.0
2018-05-18 13:00:00,13.47,13.47,13.44,13.45,490260.0,12.8822,12.8822,12.8535,12.8631,490260.0
2018-05-18 13:10:00,13.45,13.49,13.43,13.48,542652.0,12.8631,12.9013,12.8439,12.8918,542652.0
2018-05-18 13:20:00,13.48,13.49,13.46,13.46,545832.0,12.8918,12.9013,12.8726,12.8726,545832.0
2018-05-18 13:30:00,13.46,13.47,13.4,13.42,980112.0,12.8726,12.8822,12.8153,12.8344,980112.0
2018-05-18 13:40:00,13.42,13.43,13.4,13.41,459072.0,12.8344,12.8439,12.8153,12.8248,459072.0
2018-05-18 13:50:00,13.41,13.44,13.4,13.42,363588.0,12.8248,12.8535,12.8153,12.8344,363588.0
2018-05-18 14:00:00,13.42,13.42,13.4,13.42,418056.0,12.8344,12.8344,12.8153,12.8344,418056.0
2018-05-18 14:10:00,13.42,13.43,13.39,13.43,407376.0,12.8344,12.8439,12.8057,12.8439,407376.0
2018-05-18 14:20:00,13.42,13.43,13.42,13.43,505104.0,12.8344,12.8439,12.8344,12.8439,505104.0
2018-05-18 14:30:00,13.42,13.45,13.41,13.44,255552.0,12.8344,12.8631,12.8248,12.8535,255552.0
2018-05-18 14:40:00,13.44,13.45,13.42,13.43,299088.0,12.8535,12.8631,12.8344,12.8439,299088.0
2018-05-18 14:50:00,13.43,13.45,13.42,13.43,330240.0,12.8439,12.8631,12.8344,12.8439,330240.0
2018-05-18 15:00:00,13.44,13.44,13.4,13.41,503940.0,12.8535,12.8535,12.8153,12.8248,503940.0
2018-05-18 15:10:00,13.41,13.41,13.39,13.4,252528.0,12.8248,12.8248,12.8057,12.8153,252528.0
2018-05-18 15:20:00,13.4,13.42,13.39,13.4,600000.0,12.8153,12.8344,12.8057,12.8153,600000.0
2018-05-18 15:30:00,13.4,13.42,13.39,13.42,458220.0,12.8153,12.8344,12.8057,12.8344,458220.0
2018-05-18 15:40:00,13.42,13.43,13.39,13.42,790092.0,12.8344,12.8439,12.8057,12.8344,790092.0
2018-05-18 15:50:00,13.42,13.42,13.36,13.37,2674296.0,12.8344,12.8344,12.777,12.7866,2674296.0
2018-05-21 09:30:00,13.67,13.85,13.67,13.82,7581252.0,13.0735,13.2456,13.0735,13.2169,7581252.0
2018-05-21 09:40:00,13.82,13.85,13.8,13.81,2241996.0,13.2169,13.2456,13.1978,13.2074,2241996.0
2018-05-21 09:50:00,13.82,13.83,13.76,13.79,2131728.0,13.2169,13.2265,13.1595,13.1882,2131728.0
2018-05-21 10:00:00,13.8,13.82,13.73,13.77,2363436.0,13.1978,13.2169,13.1309,13.1691,2363436.0
2018-05-21 10:10:00,13.77,13.79,13.74,13.75,935748.0,13.1691,13.1882,13.1404,13.15,935748.0
2018-05-21 10:20:00,13.75,13.75,13.71,13.73,817128.0,13.15,13.15,13.1117,13.1309,817128.0
2018-05-21 10:30:00,13.74,13.8,13.74,13.76,1248204.0,13.1404,13.1978,13.1404,13.1595,1248204.0
2018-05-21 10:40:00,13.76,13.79,13.74,13.77,901380.0,13.1595,13.1882,13.1404,13.1691,901380.0
2018-05-21 10:50:00,13.77,13.77,13.74,13.76,775932.0,13.1691,13.1691,13.1404,13.1595,775932.0
2018-05-21 11:00:00,13.76,13.78,13.7,13.72,1198632.0,13.1595,13.1787,13.1022,13.1213,1198632.0
2018-05-21 11:10:00,13.71,13.72,13.6,13.61,2165244.0,13.1117,13.1213,13.0065,13.0161,2165244.0
2018-05-21 11:20:00,13.61,13.62,13.47,13.5,3088656.0,13.0161,13.0257,12.8822,12.9109,3088656.0
2018-05-21 11:30:00,13.5,13.52,13.42,13.5,2945508.0,12.9109,12.93,12.8344,12.9109,2945508.0
2018-05-21 11:40:00,13.49,13.53,13.46,13.51,1429584.0,12.9013,12.9396,12.8726,12.9205,1429584.0
2018-05-21 11:50:00,13.51,13.56,13.5,13.56,1170540.0,12.9205,12.9683,12.9109,12.9683,1170540.0
2018-05-21 12:00:00,13.56,13.57,13.53,13.55,1015116.0,12.9683,12.9778,12.9396,12.9587,1015116.0
2018-05-21 12:10:00,13.55,13.64,13.55,13.62,1488240.0,12.9587,13.0448,12.9587,13.0257,1488240.0
2018-05-21 12:20:00,13.62,13.62,13.59,13.6,637560.0,13.0257,13.0257,12.997,13.0065,637560.0
2018-05-21 12:30:00,13.6,13.62,13.59,13.59,1038420.0,13.0065,13.0257,12.997,12.997,1038420.0
2018-05-21 12:40:00,13.59,13.62,13.58,13.59,1250244.0,12.997,13.0257,12.9874,12.997,1250244.0
2018-05-21 12:50:00,13.59,13.62,13.59,13.61,495660.0,12.997,13.0257,12.997,13.0161,495660.0
2018-05-21 13:00:00,13.61,13.66,13.6,13.66,750456.0,13.0161,13.0639,13.0065,13.0639,750456.0
2018-05-21 13:10:00,13.66,13.68,13.64,13.66,838980.0,13.0639,13.083,13.0448,13.0639,838980.0
2018-05-21 13:20:00,13.66,13.66,13.62,13.63,636228.0,13.0639,13.0639,13.0257,13.0352,636228.0
2018-05-21 13:30:00,13.63,13.65,13.59,13.61,614868.0,13.0352,13.0543,12.997,13.0161,614868.0
2018-05-21 13:40:00,13.6,13.64,13.6,13.62,412452.0,13.0065,13.0448,13.0065,13.0257,412452.0
2018-05-21 13:50:00,13.62,13.62,13.6,13.62,251736.0,13.0257,13.0257,13.0065,13.0257,251736.0
2018-05-21 14:00:00,13.62,13.62,13.56,13.59,762420.0,13.0257,13.0257,12.9683,12.997,762420.0
2018-05-21 14:10:00,13.59,13.6,13.51,13.52,897336.0,12.997,13.0065,12.9205,12.93,897336.0
2018-05-21 14:20:00,13.51,13.54,13.5,13.51,829752.0,12.9205,12.9491,12.9109,12.9205,829752.0
2018-05-21 14:30:00,13.5,13.5,13.43,13.48,1426584.0,12.9109,12.9109,12.8439,12.8918,1426584.0
2018-05-21 14:40:00,13.49,13.52,13.47,13.51,754668.0,12.9013,12.93,12.8822,12.9205,754668.0
2018-05-21 14:50:00,13.51,13.54,13.5,13.52,720696.0,12.9205,12.9491,12.9109,12.93,720696.0
2018-05-21 15:00:00,13.52,13.52,13.49,13.51,536796.0,12.93,12.93,12.9013,12.9205,536796.0
2018-05-21 15:10:00,13.5,13.56,13.5,13.53,1198692.0,12.9109,12.9683,12.9109,12.9396,1198692.0
2018-05-21 15:20:00,13.53,13.54,13.49,13.51,622788.0,12.9396,12.9491,12.9013,12.9205,622788.0
2018-05-21 15:30:00,13.51,13.52,13.49,13.51,323532.0,12.9205,12.93,12.9013,12.9205,323532.0
2018-05-21 15:40:00,13.51,13.54,13.5,13.53,803196.0,12.9205,12.9491,12.9109,12.9396,803196.0
2018-05-21 15:50:00,13.53,13.61,13.53,13.59,3042480.0,12.9396,13.0161,12.9396,12.997,3042480.0
2018-05-22 09:30:00,13.77,13.84,13.75,13.81,5363208.0,13.1691,13.2361,13.15,13.2074,5363208.0
2018-05-22 09:40:00,13.81,13.82,13.74,13.78,2034156.0,13.2074,13.2169,13.1404,13.1787,2034156.0
2018-05-22 09:50:00,13.78,13.78,13.7,13.73,1626972.0,13.1787,13.1787,13.1022,13.1309,1626972.0
2018-05-22 10:00:00,13.73,13.74,13.68,13.72,1196064.0,13.1309,13.1404,13.083,13.1213,1196064.0
2018-05-22 10:10:00,13.72,13.72,13.58,13.6,3049488.0,13.1213,13.1213,12.9874,13.0065,3049488.0
2018-05-22 10:20:00,13.6,13.65,13.56,13.58,1637172.0,13.0065,13.0543,12.9683,12.9874,1637172.0
2018-05-22 10:30:00,13.58,13.66,13.56,13.64,1708884.0,12.9874,13.0639,12.9683,13.0448,1708884.0
2018-05-22 10:40:00,13.65,13.66,13.6,13.64,1074732.0,13.0543,13.0639,13.0065,13.0448,1074732.0
2018-05-22 10:50:00,13.64,13.67,13.62,13.63,1011720.0,13.0448,13.0735,13.0257,13.0352,1011720.0
2018-05-22 11:00:00,13.63,13.66,13.62,13.63,801564.0,13.0352,13.0639,13.0257,13.0352,801564.0
2018-05-22 11:10:00,13.64,13.68,13.64,13.67,581856.0,13.0448,13.083,13.0448,13.0735,581856.0
2018-05-22 11:20:00,13.67,13.68,13.64,13.64,536148.0,13.0735,13.083,13.0448,13.0448,536148.0
2018-05-22 11:30:00,13.64,13.65,13.61,13.62,847524.0,13.0448,13.0543,13.0161,13.0257,847524.0
2018-05-22 11:40:00,13.62,13.62,13.58,13.58,851796.0,13.0257,13.0257,12.9874,12.9874,851796.0
2018-05-22 11:50:00,13.58,13.62,13.58,13.62,632712.0,12.9874,13.0257,12.9874,13.0257,632712.0
2018-05-22 12:00:00,13.62,13.64,13.61,13.63,834540.0,13.0257,13.0448,13.0161,13.0352,834540.0
2018-05-22 12:10:00,13.63,13.66,13.61,13.64,545364.0,13.0352,13.0639,13.0161,13.0448,545364.0
2018-05-22 12:20:00,13.64,13.64,13.56,13.58,1410444.0,13.0448,13.0448,12.9683,12.9874,1410444.0
2018-05-22 12:30:00,13.58,13.59,13.53,13.55,1570788.0,12.9874,12.997,12.9396,12.9587,1570788.0
2018-05-22 12:40:00,13.55,13.59,13.55,13.58,651060.0,12.9587,12.997,12.9587,12.9874,651060.0
2018-05-22 12:50:00,13.59,13.61,13.57,13.58,717948.0,12.997,13.0161,12.9778,12.9874,717948.0
2018-05-22 13:00:00,13.58,13.6,13.57,13.59,315180.0,12.9874,13.0065,12.9778,12.997,315180.0
2018-05-22 13:10:00,13.59,13.62,13.59,13.59,558936.0,12.997,13.0257,12.997,12.997,558936.0
2018-05-22 13:20:00,13.59,13.62,13.58,13.62,892884.0,12.997,13.0257,12.9874,13.0257,892884.0
2018-05-22 13:30:00,13.62,13.63,13.59,13.59,493212.0,13.0257,13.0352,12.997,12.997,493212.0
2018-05-22 13:40:00,13.59,13.64,13.59,13.63,700056.0,12.997,13.0448,12.997,13.0352,700056.0
2018-05-22 13:50:00,13.63,13.65,13.61,13.63,377028.0,13.0352,13.0543,13.0161,13.0352,377028.0
2018-05-22 14:00:00,13.63,13.66,13.63,13.65,658092.0,13.0352,13.0639,13.0352,13.0543,658092.0
2018-05-22 14:10:00,13.65,13.67,13.65,13.66,462864.0,13.0543,13.0735,13.0543,13.0639,462864.0
2018-05-22 14:20:00,13.66,13.69,13.65,13.67,660696.0,13.0639,13.0926,13.0543,13.0735,660696.0
2018-05-22 14:30:00,13.68,13.71,13.68,13.68,1089696.0,13.083,13.1117,13.083,13.083,1089696.0
2018-05-22 14:40:00,13.68,13.69,13.65,13.66,667236.0,13.083,13.0926,13.0543,13.0639,667236.0
2018-05-22 14:50:00,13.66,13.68,13.61,13.62,977820.0,13.0639,13.083,13.0161,13.0257,977820.0
2018-05-22 15:00:00,13.61,13.64,13.61,13.62,721524.0,13.0161,13.0448,13.0161,13.0257,721524.0
2018-05-22 15:10:00,13.63,13.63,13.6,13.61,736956.0,13.0352,13.0352,13.0065,13.0161,736956.0
2018-05-22 15:20:00,13.62,13.65,13.61,13.62,635208.0,13.0257,13.0543,13.0161,13.0257,635208.0
2018-05-22 15:30:00,13.62,13.62,13.55,13.57,1183932.0,13.0257,13.0257,12.9587,12.9778,1183932.0
2018-05-22 15:40:00,13.56,13.58,13.54,13.55,834588.0,12.9683,12.9874,12.9491,12.9587,834588.0
2018-05-22 15:50:00,13.54,13.56,13.47,13.53,2804484.0,12.9491,12.9683,12.8822,12.9396,2804484.0
2018-05-23 09:30:00,13.22,13.34,13.21,13.33,5267268.0,12.6431,12.7579,12.6335,12.7483,5267268.0
2018-05-23 09:40:00,13.33,13.41,13.33,13.37,2527380.0,12.7483,12.8248,12.7483,12.7866,2527380.0
2018-05-23 09:50:00,13.37,13.4,13.35,13.36,1884468.0,12.7866,12.8153,12.7674,12.777,1884468.0
2018-05-23 10:00:00,13.37,13.46,13.33,13.45,1818480.0,12.7866,12.8726,12.7483,12.8631,1818480.0
2018-05-23 10:10:00,13.45,13.51,13.43,13.47,1217340.0,12.8631,12.9205,12.8439,12.8822,1217340.0
2018-05-23 10:20:00,13.47,13.47,13.43,13.44,733068.0,12.8822,12.8822,12.8439,12.8535,733068.0
2018-05-23 10:30:00,13.43,13.44,13.39,13.41,1254060.0,12.8439,12.8535,12.8057,12.8248,1254060.0
2018-05-23 10:40:00,13.41,13.41,13.34,13.35,1249032.0,12.8248,12.8248,12.7579,12.7674,1249032.0
2018-05-23 10:50:00,13.35,13.36,13.28,13.34,1877592.0,12.7674,12.777,12.7005,12.7579,1877592.0
2018-05-23 11:00:00,13.33,13.39,13.33,13.38,937452.0,12.7483,12.8057,12.7483,12.7961,937452.0
2018-05-23 11:10:00,13.38,13.43,13.36,13.41,1070796.0,12.7961,12.8439,12.777,12.8248,1070796.0
2018-05-23 11:20:00,13.41,13.45,13.4,13.42,1180752.0,12.8248,12.8631,12.8153,12.8344,1180752.0
2018-05-23 11:30:00,13.42,13.46,13.41,13.44,804168.0,12.8344,12.8726,12.8248,12.8535,804168.0
2018-05-23 11:40:00,13.43,13.54,13.42,13.53,1220940.0,12.8439,12.9491,12.8344,12.9396,1220940.0
2018-05-23 11:50:00,13.53,13.57,13.45,13.45,867972.0,12.9396,12.9778,12.8631,12.8631,867972.0
2018-05-23 12:00:00,13.46,13.53,13.44,13.52,1010676.0,12.8726,12.9396,12.8535,12.93,1010676.0
2018-05-23 12:10:00,13.52,13.53,13.46,13.47,507264.0,12.93,12.9396,12.8726,12.8822,507264.0
2018-05-23 12:20:00,13.46,13.49,13.43,13.44,817380.0,12.8726,12.9013,12.8439,12.8535,817380.0
2018-05-23 12:30:00,13.44,13.49,13.44,13.48,1037436.0,12.8535,12.9013,12.8535,12.8918,1037436.0
2018-05-23 12:40:00,13.49,13.56,13.49,13.53,1532112.0,12.9013,12.9683,12.9013,12.9396,1532112.0
2018-05-23 12:50:00,13.53,13.6,13.53,13.57,891828.0,12.9396,13.0065,12.9396,12.9778,891828.0
2018-05-23 13:00:00,13.57,13.58,13.51,13.53,814512.0,12.9778,12.9874,12.9205,12.9396,814512.0
2018-05-23 13:10:00,13.53,13.53,13.47,13.48,841332.0,12.9396,12.9396,12.8822,12.8918,841332.0
2018-05-23 13:20:00,13.48,13.52,13.47,13.5,267864.0,12.8918,12.93,12.8822,12.9109,267864.0
2018-05-23 13:30:00,13.49,13.51,13.47,13.49,173820.0,12.9013,12.9205,12.8822,12.9013,173820.0
2018-05-23 13:40:00,13.48,13.52,13.48,13.51,323088.0,12.8918,12.93,12.8918,12.9205,323088.0
2018-05-23 13:50:00,13.5,13.53,13.5,13.51,662604.0,12.9109,12.9396,12.9109,12.9205,662604.0
2018-05-23 14:00:00,13.52,13.72,13.49,13.71,4731816.0,12.93,13.1213,12.9013,13.1117,4731816.0
2018-05-23 14:10:00,13.71,13.73,13.65,13.67,2482368.0,13.1117,13.1309,13.0543,13.0735,2482368.0
2018-05-23 14:20:00,13.68,13.73,13.65,13.68,1344096.0,13.083,13.1309,13.0543,13.083,1344096.0
2018-05-23 14:30:00,13.68,13.69,13.65,13.66,657948.0,13.083,13.0926,13.0543,13.0639,657948.0
2018-05-23 14:40:00,13.66,13.7,13.65,13.68,458556.0,13.0639,13.1022,13.0543,13.083,458556.0
2018-05-23 14:50:00,13.68,13.74,13.68,13.74,1859244.0,13.083,13.1404,13.083,13.1404,1859244.0
2018-05-23 15:00:00,13.73,13.78,13.73,13.75,1611240.0,13.1309,13.1787,13.1309,13.15,1611240.0
2018-05-23 15:10:00,13.75,13.75,13.71,13.74,1087848.0,13.15,13.15,13.1117,13.1404,1087848.0
2018-05-23 15:20:00,13.75,13.78,13.73,13.78,1325808.0,13.15,13.1787,13.1309,13.1787,1325808.0
2018-05-23 15:30:00,13.78,13.8,13.76,13.78,1181316.0,13.1787,13.1978,13.1595,13.1787,1181316.0
2018-05-23 15:40:00,13.78,13.8,13.76,13.78,1602276.0,13.1787,13.1978,13.1595,13.1787,1602276.0
2018-05-23 15:50:00,13.79,13.87,13.79,13.87,3763008.0,13.1882,13.2647,13.1882,13.2647,3763008.0
2018-05-24 09:30:00,13.86,13.91,13.81,13.9,2142688.0,13.2552,13.303,13.2074,13.2934,2142688.0
2018-05-24 09:40:00,13.9,13.93,13.68,13.7,2148296.0,13.2934,13.3221,13.083,13.1022,2148296.0
2018-05-24 09:50:00,13.7,13.7,13.6,13.65,2258816.0,13.1022,13.1022,13.0065,13.0543,2258816.0
2018-05-24 10:00:00,13.65,13.73,13.59,13.69,1845348.0,13.0543,13.1309,12.997,13.0926,1845348.0
2018-05-24 10:10:00,13.69,13.73,13.64,13.64,838252.0,13.0926,13.1309,13.0448,13.0448,838252.0
2018-05-24 10:20:00,13.65,13.69,13.59,13.61,1634708.0,13.0543,13.0926,12.997,13.0161,1634708.0
2018-05-24 10:30:00,13.61,13.63,13.54,13.63,1386104.0,13.0161,13.0352,12.9491,13.0352,1386104.0
2018-05-24 10:40:00,13.63,13.66,13.55,13.58,740212.0,13.0352,13.0639,12.9587,12.9874,740212.0
2018-05-24 10:50:00,13.58,13.6,13.44,13.46,1593328.0,12.9874,13.0065,12.8535,12.8726,1593328.0
2018-05-24 11:00:00,13.46,13.59,13.44,13.56,1523088.0,12.8726,12.997,12.8535,12.9683,1523088.0
2018-05-24 11:10:00,13.56,13.64,13.55,13.62,1213620.0,12.9683,13.0448,12.9587,13.0257,1213620.0
2018-05-24 11:20:00,13.62,13.65,13.6,13.64,428032.0,13.0257,13.0543,13.0065,13.0448,428032.0
2018-05-24 11:30:00,13.64,13.67,13.6,13.63,781800.0,13.0448,13.0735,13.0065,13.0352,781800.0
2018-05-24 11:40:00,13.63,13.68,13.61,13.66,1311760.0,13.0352,13.083,13.0161,13.0639,1311760.0
2018-05-24 11:50:00,13.66,13.74,13.63,13.74,828076.0,13.0639,13.1404,13.0352,13.1404,828076.0
2018-05-24 12:00:00,13.73,13.76,13.71,13.73,764724.0,13.1309,13.1595,13.1117,13.1309,764724.0
2018-05-24 12:10:00,13.73,13.81,13.73,13.79,637108.0,13.1309,13.2074,13.1309,13.1882,637108.0
2018-05-24 12:20:00,13.79,13.82,13.79,13.8,687740.0,13.1882,13.2169,13.1882,13.1978,687740.0
2018-05-24 12:30:00,13.8,13.85,13.77,13.78,855912.0,13.1978,13.2456,13.1691,13.1787,855912.0
2018-05-24 12:40:00,13.77,13.79,13.74,13.79,548644.0,13.1691,13.1882,13.1404,13.1882,548644.0
2018-05-24 12:50:00,13.79,13.8,13.75,13.8,326976.0,13.1882,13.1978,13.15,13.1978,326976.0
2018-05-24 13:00:00,13.8,13.84,13.79,13.83,585664.0,13.1978,13.2361,13.1882,13.2265,585664.0
2018-05-24 13:10:00,13.83,13.85,13.82,13.84,432640.0,13.2265,13.2456,13.2169,13.2361,432640.0
2018-05-24 13:20:00,13.84,13.88,13.84,13.87,712020.0,13.2361,13.2743,13.2361,13.2647,712020.0
2018-05-24 13:30:00,13.87,13.87,13.81,13.82,640848.0,13.2647,13.2647,13.2074,13.2169,640848.0
2018-05-24 13:40:00,13.82,13.85,13.8,13.84,384744.0,13.2169,13.2456,13.1978,13.2361,384744.0
2018-05-24 13:50:00,13.84,13.85,13.81,13.85,394780.0,13.2361,13.2456,13.2074,13.2456,394780.0
2018-05-24 14:00:00,13.85,13.86,13.81,13.84,303044.0,13.2456,13.2552,13.2074,13.2361,303044.0
2018-05-24 14:10:00,13.84,13.87,13.83,13.86,323968.0,13.2361,13.2647,13.2265,13.2552,323968.0
2018-05-24 14:20:00,13.87,13.92,13.87,13.9,993696.0,13.2647,13.3126,13.2647,13.2934,993696.0
2018-05-24 14:30:00,13.9,13.9,13.88,13.9,465792.0,13.2934,13.2934,13.2743,13.2934,465792.0
2018-05-24 14:40:00,13.91,13.92,13.86,13.87,384104.0,13.303,13.3126,13.2552,13.2647,384104.0
2018-05-24 14:50:00,13.86,13.88,13.84,13.87,289960.0,13.2552,13.2743,13.2361,13.2647,289960.0
2018-05-24 15:00:00,13.86,13.91,13.83,13.91,573548.0,13.2552,13.303,13.2265,13.303,573548.0
2018-05-24 15:10:00,13.91,13.92,13.89,13.91,320080.0,13.303,13.3126,13.2839,13.303,320080.0
2018-05-24 15:20:00,13.91,13.92,13.89,13.9,408616.0,13.303,13.3126,13.2839,13.2934,408616.0
2018-05-24 15:30:00,13.9,13.93,13.86,13.87,603172.0,13.2934,13.3221,13.2552,13.2647,603172.0
2018-05-24 15:40:00,13.86,13.87,13.81,13.85,526780.0,13.2552,13.2647,13.2074,13.2456,526780.0
2018-05-24 15:50:00,13.85,13.86,13.8,13.84,825684.0,13.2456,13.2552,13.1978,13.2361,825684.0
2018-05-25 09:30:00,13.86,13.92,13.77,13.86,2783212.0,13.2552,13.3126,13.1691,13.2552,2783212.0
2018-05-25 09:40:00,13.85,13.93,13.79,13.92,1408880.0,13.2456,13.3221,13.1882,13.3126,1408880.0
2018-05-25 09:50:00,13.92,13.96,13.86,13.94,1526184.0,13.3126,13.3508,13.2552,13.3317,1526184.0
2018-05-25 10:00:00,13.94,13.97,13.9,13.96,1401720.0,13.3317,13.3604,13.2934,13.3508,1401720.0
2018-05-25 10:10:00,13.96,14.02,13.95,14.0,2218292.0,13.3508,13.4082,13.3413,13.3891,2218292.0
2018-05-25 10:20:00,14.0,14.03,13.98,14.01,1300528.0,13.3891,13.4178,13.3699,13.3986,1300528.0
2018-05-25 10:30:00,14.02,14.04,14.0,14.02,1112944.0,13.4082,13.4273,13.3891,13.4082,1112944.0
2018-05-25 10:40:00,14.02,14.02,13.94,13.95,1301784.0,13.4082,13.4082,13.3317,13.3413,1301784.0
2018-05-25 10:50:00,13.95,14.0,13.94,13.99,789704.0,13.3413,13.3891,13.3317,13.3795,789704.0
2018-05-25 11:00:00,13.99,14.02,13.98,14.0,552188.0,13.3795,13.4082,13.3699,13.3891,552188.0
2018-05-25 11:10:00,14.0,14.01,13.96,13.97,664336.0,13.3891,13.3986,13.3508,13.3604,664336.0
2018-05-25 11:20:00,13.97,13.99,13.94,13.99,447336.0,13.3604,13.3795,13.3317,13.3795,447336.0
2018-05-25 11:30:00,13.98,14.04,13.98,14.04,942756.0,13.3699,13.4273,13.3699,13.4273,942756.0
2018-05-25 11:40:00,14.04,14.04,13.99,14.01,690316.0,13.4273,13.4273,13.3795,13.3986,690316.0
2018-05-25 11:50:00,14.01,14.01,13.98,13.98,292064.0,13.3986,13.3986,13.3699,13.3699,292064.0
2018-05-25 12:00:00,13.98,14.0,13.94,13.94,531276.0,13.3699,13.3891,13.3317,13.3317,531276.0
2018-05-25 12:10:00,13.94,13.96,13.92,13.92,770052.0,13.3317,13.3508,13.3126,13.3126,770052.0
2018-05-25 12:20:00,13.92,13.98,13.89,13.97,633196.0,13.3126,13.3699,13.2839,13.3604,633196.0
2018-05-25 12:30:00,13.97,13.98,13.95,13.97,491796.0,13.3604,13.3699,13.3413,13.3604,491796.0
2018-05-25 12:40:00,13.97,14.0,13.96,13.96,541456.0,13.3604,13.3891,13.3508,13.3508,541456.0
2018-05-25 12:50:00,13.96,13.98,13.94,13.96,312844.0,13.3508,13.3699,13.3317,13.3508,312844.0
2018-05-25 13:00:00,13.96,13.98,13.95,13.97,174588.0,13.3508,13.3699,13.3413,13.3604,174588.0
2018-05-25 13:10:00,13.97,13.99,13.95,13.97,643860.0,13.3604,13.3795,13.3413,13.3604,643860.0
2018-05-25 13:20:00,13.97,13.97,13.95,13.95,235908.0,13.3604,13.3604,13.3413,13.3413,235908.0
2018-05-25 13:30:00,13.96,13.96,13.9,13.93,667576.0,13.3508,13.3508,13.2934,13.3221,667576.0
2018-05-25 13:40:00,13.93,13.93,13.9,13.91,353004.0,13.3221,13.3221,13.2934,13.303,353004.0
2018-05-25 13:50:00,13.92,13.92,13.86,13.87,692388.0,13.3126,13.3126,13.2552,13.2647,692388.0
2018-05-25 14:00:00,13.87,13.92,13.85,13.9,846692.0,13.2647,13.3126,13.2456,13.2934,846692.0
2018-05-25 14:10:00,13.9,13.92,13.9,13.91,205316.0,13.2934,13.3126,13.2934,13.303,205316.0
2018-05-25 14:20:00,13.91,13.94,13.9,13.93,416852.0,13.303,13.3317,13.2934,13.3221,416852.0
2018-05-25 14:30:00,13.94,13.94,13.89,13.89,239688.0,13.3317,13.3317,13.2839,13.2839,239688.0
2018-05-25 14:40:00,13.89,13.89,13.85,13.86,683924.0,13.2839,13.2839,13.2456,13.2552,683924.0
2018-05-25 14:50:00,13.86,13.88,13.85,13.87,248792.0,13.2552,13.2743,13.2456,13.2647,248792.0
2018-05-25 15:00:00,13.87,13.88,13.85,13.86,318520.0,13.2647,13.2743,13.2456,13.2552,318520.0
2018-05-25 15:10:00,13.86,13.9,13.85,13.9,441600.0,13.2552,13.2934,13.2456,13.2934,441600.0
2018-05-25 15:20:00,13.9,13.92,13.88,13.92,260736.0,13.2934,13.3126,13.2743,13.3126,260736.0
2018-05-25 15:30:00,13.92,13.92,13.89,13.89,364828.0,13.3126,13.3126,13.2839,13.2839,364828.0
2018-05-25 15:40:00,13.89,13.89,13.85,13.86,534336.0,13.2839,13.2839,13.2456,13.2552,534336.0
2018-05-25 15:50:00,13.86,13.92,13.86,13.89,1173292.0,13.2552,13.3126,13.2552,13.2839,1173292.0
2018-05-29 09:30:00,13.7,13.77,13.61,13.68,4691472.0,13.1022,13.1691,13.0161,13.083,4691472.0
2018-05-29 09:40:00,13.68,13.82,13.64,13.8,3163924.0,13.083,13.2169,13.0448,13.1978,3163924.0
2018-05-29 09:50:00,13.8,13.9,13.8,13.87,1849684.0,13.1978,13.2934,13.1978,13.2647,1849684.0
2018-05-29 10:00:00,13.88,13.95,13.86,13.92,1459472.0,13.2743,13.3413,13.2552,13.3126,1459472.0
2018-05-29 10:10:00,13.92,13.92,13.83,13.83,1690136.0,13.3126,13.3126,13.2265,13.2265,1690136.0
2018-05-29 10:20:00,13.83,13.88,13.8,13.85,812320.0,13.2265,13.2743,13.1978,13.2456,812320.0
2018-05-29 10:30:00,13.85,13.85,13.75,13.84,1533384.0,13.2456,13.2456,13.15,13.2361,1533384.0
2018-05-29 10:40:00,13.84,13.9,13.82,13.89,1172684.0,13.2361,13.2934,13.2169,13.2839,1172684.0
2018-05-29 10:50:00,13.89,13.92,13.83,13.83,873228.0,13.2839,13.3126,13.2265,13.2265,873228.0
2018-05-29 11:00:00,13.83,13.83,13.75,13.77,908124.0,13.2265,13.2265,13.15,13.1691,908124.0
2018-05-29 11:10:00,13.78,13.84,13.77,13.78,877848.0,13.1787,13.2361,13.1691,13.1787,877848.0
2018-05-29 11:20:00,13.78,13.85,13.77,13.8,702832.0,13.1787,13.2456,13.1691,13.1978,702832.0
2018-05-29 11:30:00,13.8,13.81,13.72,13.72,895900.0,13.1978,13.2074,13.1213,13.1213,895900.0
2018-05-29 11:40:00,13.72,13.72,13.57,13.61,2427804.0,13.1213,13.1213,12.9778,13.0161,2427804.0
2018-05-29 11:50:00,13.61,13.65,13.6,13.6,943032.0,13.0161,13.0543,13.0065,13.0065,943032.0
2018-05-29 12:00:00,13.6,13.6,13.51,13.51,1368944.0,13.0065,13.0065,12.9205,12.9205,1368944.0
2018-05-29 12:10:00,13.51,13.55,13.46,13.53,1612532.0,12.9205,12.9587,12.8726,12.9396,1612532.0
2018-05-29 12:20:00,13.54,13.61,13.53,13.58,800104.0,12.9491,13.0161,12.9396,12.9874,800104.0
2018-05-29 12:30:00,13.58,13.68,13.58,13.64,795240.0,12.9874,13.083,12.9874,13.0448,795240.0
2018-05-29 12:40:00,13.65,13.69,13.63,13.68,613944.0,13.0543,13.0926,13.0352,13.083,613944.0
2018-05-29 12:50:00,13.68,13.72,13.68,13.71,762272.0,13.083,13.1213,13.083,13.1117,762272.0
2018-05-29 13:00:00,13.71,13.72,13.6,13.61,473412.0,13.1117,13.1213,13.0065,13.0161,473412.0
2018-05-29 13:10:00,13.62,13.65,13.59,13.64,578848.0,13.0257,13.0543,12.997,13.0448,578848.0
2018-05-29 13:20:00,13.64,13.68,13.63,13.65,469560.0,13.0448,13.083,13.0352,13.0543,469560.0
2018-05-29 13:30:00,13.65,13.65,13.56,13.57,547528.0,13.0543,13.0543,12.9683,12.9778,547528.0
2018-05-29 13:40:00,13.58,13.69,13.58,13.66,483884.0,12.9874,13.0926,12.9874,13.0639,483884.0
2018-05-29 13:50:00,13.66,13.69,13.63,13.63,331288.0,13.0639,13.0926,13.0352,13.0352,331288.0
2018-05-29 14:00:00,13.63,13.63,13.53,13.57,644256.0,13.0352,13.0352,12.9396,12.9778,644256.0
2018-05-29 14:10:00,13.57,13.6,13.54,13.57,462124.0,12.9778,13.0065,12.9491,12.9778,462124.0
2018-05-29 14:20:00,13.57,13.65,13.53,13.65,797400.0,12.9778,13.0543,12.9396,13.0543,797400.0
2018-05-29 14:30:00,13.65,13.69,13.61,13.62,513364.0,13.0543,13.0926,13.0161,13.0257,513364.0
2018-05-29 14:40:00,13.62,13.65,13.51,13.55,847596.0,13.0257,13.0543,12.9205,12.9587,847596.0
2018-05-29 14:50:00,13.55,13.55,13.49,13.52,1227396.0,12.9587,12.9587,12.9013,12.93,1227396.0
2018-05-29 15:00:00,13.51,13.57,13.5,13.52,758572.0,12.9205,12.9778,12.9109,12.93,758572.0
2018-05-29 15:10:00,13.53,13.55,13.49,13.5,556216.0,12.9396,12.9587,12.9013,12.9109,556216.0
2018-05-29 15:20:00,13.5,13.55,13.48,13.55,574292.0,12.9109,12.9587,12.8918,12.9587,574292.0
2018-05-29 15:30:00,13.54,13.64,13.52,13.63,1037792.0,12.9491,13.0448,12.93,13.0352,1037792.0
2018-05-29 15:40:00,13.63,13.72,13.62,13.71,927872.0,13.0352,13.1213,13.0257,13.1117,927872.0
2018-05-29 15:50:00,13.71,13.75,13.68,13.7,2290980.0,13.1117,13.15,13.083,13.1022,2290980.0
2018-05-30 09:30:00,13.86,13.9,13.82,13.86,3020268.0,13.2552,13.2934,13.2169,13.2552,3020268.0
2018-05-30 09:40:00,13.87,13.94,13.81,13.88,2144548.0,13.2647,13.3317,13.2074,13.2743,2144548.0
2018-05-30 09:50:00,13.88,13.91,13.8,13.82,1705956.0,13.2743,13.303,13.1978,13.2169,1705956.0
2018-05-30 10:00:00,13.82,13.86,13.76,13.85,1203356.0,13.2169,13.2552,13.1595,13.2456,1203356.0
2018-05-30 10:10:00,13.86,13.9,13.85,13.85,1165712.0,13.2552,13.2934,13.2456,13.2456,1165712.0
2018-05-30 10:20:00,13.86,13.87,13.8,13.85,601528.0,13.2552,13.2647,13.1978,13.2456,601528.0
2018-05-30 10:30:00,13.85,13.91,13.84,13.87,993680.0,13.2456,13.303,13.2361,13.2647,993680.0
2018-05-30 10:40:00,13.87,13.99,13.86,13.96,1776712.0,13.2647,13.3795,13.2552,13.3508,1776712.0
2018-05-30 10:50:00,13.96,13.97,13.95,13.97,762496.0,13.3508,13.3604,13.3413,13.3604,762496.0
2018-05-30 11:00:00,13.97,13.99,13.94,13.95,852340.0,13.3604,13.3795,13.3317,13.3413,852340.0
2018-05-30 11:10:00,13.95,13.98,13.95,13.96,1028976.0,13.3413,13.3699,13.3413,13.3508,1028976.0
2018-05-30 11:20:00,13.96,14.0,13.96,13.96,877756.0,13.3508,13.3891,13.3508,13.3508,877756.0
2018-05-30 11:30:00,13.97,14.04,13.96,14.01,1612824.0,13.3604,13.4273,13.3508,13.3986,1612824.0
2018-05-30 11:40:00,14.01,14.01,13.96,13.99,647396.0,13.3986,13.3986,13.3508,13.3795,647396.0
2018-05-30 11:50:00,13.99,14.05,13.98,14.03,911864.0,13.3795,13.4369,13.3699,13.4178,911864.0
2018-05-30 12:00:00,14.03,14.06,14.01,14.02,1120668.0,13.4178,13.4465,13.3986,13.4082,1120668.0
2018-05-30 12:10:00,14.03,14.05,14.02,14.03,618680.0,13.4178,13.4369,13.4082,13.4178,618680.0
2018-05-30 12:20:00,14.03,14.07,14.03,14.04,763484.0,13.4178,13.456,13.4178,13.4273,763484.0
2018-05-30 12:30:00,14.04,14.05,14.0,14.01,548400.0,13.4273,13.4369,13.3891,13.3986,548400.0
2018-05-30 12:40:00,14.01,14.01,13.94,13.96,780740.0,13.3986,13.3986,13.3317,13.3508,780740.0
2018-05-30 12:50:00,13.96,13.99,13.95,13.97,790304.0,13.3508,13.3795,13.3413,13.3604,790304.0
2018-05-30 13:00:00,13.97,13.98,13.92,13.97,454840.0,13.3604,13.3699,13.3126,13.3604,454840.0
2018-05-30 13:10:00,13.96,14.03,13.94,14.03,546268.0,13.3508,13.4178,13.3317,13.4178,546268.0
2018-05-30 13:20:00,14.02,14.04,14.01,14.01,801336.0,13.4082,13.4273,13.3986,13.3986,801336.0
2018-05-30 13:30:00,14.01,14.02,13.99,14.02,197036.0,13.3986,13.4082,13.3795,13.4082,197036.0
2018-05-30 13:40:00,14.02,14.02,14.0,14.02,346224.0,13.4082,13.4082,13.3891,13.4082,346224.0
2018-05-30 13:50:00,14.02,14.04,13.98,13.99,815192.0,13.4082,13.4273,13.3699,13.3795,815192.0
2018-05-30 14:00:00,14.0,14.03,13.99,14.03,285552.0,13.3891,13.4178,13.3795,13.4178,285552.0
2018-05-30 14:10:00,14.03,14.04,13.99,14.02,498380.0,13.4178,13.4273,13.3795,13.4082,498380.0
2018-05-30 14:20:00,14.02,14.02,13.99,14.02,269408.0,13.4082,13.4082,13.3795,13.4082,269408.0
2018-05-30 14:30:00,14.01,14.05,14.01,14.04,640512.0,13.3986,13.4369,13.3986,13.4273,640512.0
2018-05-30 14:40:00,14.04,14.05,14.02,14.03,412392.0,13.4273,13.4369,13.4082,13.4178,412392.0
2018-05-30 14:50:00,14.03,14.05,14.02,14.03,369516.0,13.4178,13.4369,13.4082,13.4178,369516.0
2018-05-30 15:00:00,14.04,14.05,14.01,14.01,494484.0,13.4273,13.4369,13.3986,13.3986,494484.0
2018-05-30 15:10:00,14.01,14.04,14.0,14.03,363640.0,13.3986,13.4273,13.3891,13.4178,363640.0
2018-05-30 15:20:00,14.03,14.04,14.0,14.01,344160.0,13.4178,13.4273,13.3891,13.3986,344160.0
2018-05-30 15:30:00,14.0,14.02,13.98,13.99,556740.0,13.3891,13.4082,13.3699,13.3795,556740.0
2018-05-30 15:40:00,13.99,14.01,13.97,13.99,649424.0,13.3795,13.3986,13.3604,13.3795,649424.0
2018-05-30 15:50:00,13.99,14.03,13.99,13.99,1498664.0,13.3795,13.4178,13.3795,13.3795,1498664.0
2018-05-31 09:30:00,13.98,14.08,13.94,14.07,3121764.0,13.3699,13.4656,13.3317,13.456,3121764.0
2018-05-31 09:40:00,14.07,14.1,14.01,14.01,2684552.0,13.456,13.4847,13.3986,13.3986,2684552.0
2018-05-31 09:50:00,14.01,14.1,14.01,14.06,1405020.0,13.3986,13.4847,13.3986,13.4465,1405020.0
2018-05-31 10:00:00,14.07,14.1,14.01,14.03,1266804.0,13.456,13.4847,13.3986,13.4178,1266804.0
2018-05-31 10:10:00,14.03,14.08,14.02,14.03,717232.0,13.4178,13.4656,13.4082,13.4178,717232.0
2018-05-31 10:20:00,14.04,14.06,14.0,14.05,665276.0,13.4273,13.4465,13.3891,13.4369,665276.0
2018-05-31 10:30:00,14.04,14.09,14.02,14.03,763928.0,13.4273,13.4751,13.4082,13.4178,763928.0
2018-05-31 10:40:00,14.03,14.04,13.88,13.88,1486024.0,13.4178,13.4273,13.2743,13.2743,1486024.0
2018-05-31 10:50:00,13.89,13.95,13.86,13.93,1813180.0,13.2839,13.3413,13.2552,13.3221,1813180.0
2018-05-31 11:00:00,13.93,13.99,13.91,13.97,1123272.0,13.3221,13.3795,13.303,13.3604,1123272.0
2018-05-31 11:10:00,13.97,13.98,13.91,13.94,499320.0,13.3604,13.3699,13.303,13.3317,499320.0
2018-05-31 11:20:00,13.93,14.06,13.93,14.06,1273512.0,13.3221,13.4465,13.3221,13.4465,1273512.0
2018-05-31 11:30:00,14.06,14.17,14.02,14.14,2577880.0,13.4465,13.5517,13.4082,13.523,2577880.0
2018-05-31 11:40:00,14.15,14.24,14.14,14.21,2985944.0,13.5325,13.6186,13.523,13.5899,2985944.0
2018-05-31 11:50:00,14.22,14.23,14.16,14.17,713656.0,13.5995,13.609,13.5421,13.5517,713656.0
2018-05-31 12:00:00,14.17,14.17,14.1,14.1,1189124.0,13.5517,13.5517,13.4847,13.4847,1189124.0
2018-05-31 12:10:00,14.1,14.15,14.1,14.15,1126324.0,13.4847,13.5325,13.4847,13.5325,1126324.0
2018-05-31 12:20:00,14.15,14.16,14.07,14.09,603456.0,13.5325,13.5421,13.456,13.4751,603456.0
2018-05-31 12:30:00,14.08,14.09,14.06,14.06,453264.0,13.4656,13.4751,13.4465,13.4465,453264.0
2018-05-31 12:40:00,14.06,14.13,14.03,14.13,401764.0,13.4465,13.5134,13.4178,13.5134,401764.0
2018-05-31 12:50:00,14.12,14.13,14.1,14.13,361908.0,13.5038,13.5134,13.4847,13.5134,361908.0
2018-05-31 13:00:00,14.13,14.13,14.07,14.08,259352.0,13.5134,13.5134,13.456,13.4656,259352.0
2018-05-31 13:10:00,14.08,14.11,14.05,14.1,321652.0,13.4656,13.4943,13.4369,13.4847,321652.0
2018-05-31 13:20:00,14.09,14.1,14.06,14.09,193760.0,13.4751,13.4847,13.4465,13.4751,193760.0
2018-05-31 13:30:00,14.08,14.1,14.02,14.06,442892.0,13.4656,13.4847,13.4082,13.4465,442892.0
2018-05-31 13:40:00,14.06,14.08,14.06,14.06,302212.0,13.4465,13.4656,13.4465,13.4465,302212.0
2018-05-31 13:50:00,14.06,14.06,13.94,13.95,1611084.0,13.4465,13.4465,13.3317,13.3413,1611084.0
2018-05-31 14:00:00,13.95,13.96,13.88,13.93,1373004.0,13.3413,13.3508,13.2743,13.3221,1373004.0
2018-05-31 14:10:00,13.93,14.0,13.92,13.99,969376.0,13.3221,13.3891,13.3126,13.3795,969376.0
2018-05-31 14:20:00,13.99,14.02,13.97,13.97,599516.0,13.3795,13.4082,13.3604,13.3604,599516.0
2018-05-31 14:30:00,13.97,13.97,13.93,13.94,420668.0,13.3604,13.3604,13.3221,13.3317,420668.0
2018-05-31 14:40:00,13.93,13.98,13.93,13.95,220360.0,13.3221,13.3699,13.3221,13.3413,220360.0
2018-05-31 14:50:00,13.95,13.99,13.94,13.98,209988.0,13.3413,13.3795,13.3317,13.3699,209988.0
2018-05-31 15:00:00,13.98,14.02,13.94,14.01,499188.0,13.3699,13.4082,13.3317,13.3986,499188.0
2018-05-31 15:10:00,14.01,14.03,13.99,14.01,787220.0,13.3986,13.4178,13.3795,13.3986,787220.0
2018-05-31 15:20:00,14.02,14.03,13.99,14.01,294332.0,13.4082,13.4178,13.3795,13.3986,294332.0
2018-05-31 15:30:00,14.01,14.02,13.97,14.01,487300.0,13.3986,13.4082,13.3604,13.3986,487300.0
2018-05-31 15:40:00,14.01,14.02,13.97,13.99,300984.0,13.3986,13.4082,13.3604,13.3795,300984.0
2018-05-31 15:50:00,13.99,13.99,13.91,13.96,1874172.0,13.3795,13.3795,13.303,13.3508,1874172.0
2018-06-01 09:30:00,14.16,14.3,14.16,14.27,3653872.0,13.5421,13.676,13.5421,13.6473,3653872.0
2018-06-01 09:40:00,14.27,14.31,14.26,14.27,1302424.0,13.6473,13.6855,13.6377,13.6473,1302424.0
2018-06-01 09:50:00,14.27,14.33,14.27,14.3,1347684.0,13.6473,13.7047,13.6473,13.676,1347684.0
2018-06-01 10:00:00,14.3,14.35,14.3,14.3,1455268.0,13.676,13.7238,13.676,13.676,1455268.0
2018-06-01 10:10:00,14.31,14.34,14.22,14.32,1718884.0,13.6855,13.7142,13.5995,13.6951,1718884.0
2018-06-01 10:20:00,14.33,14.47,14.33,14.4,2923472.0,13.7047,13.8386,13.7047,13.7716,2923472.0
2018-06-01 10:30:00,14.41,14.45,14.38,14.43,1376708.0,13.7812,13.8194,13.7525,13.8003,1376708.0
2018-06-01 10:40:00,14.43,14.46,14.39,14.46,1269492.0,13.8003,13.829,13.7621,13.829,1269492.0
2018-06-01 10:50:00,14.46,14.54,14.46,14.5,1463276.0,13.829,13.9055,13.829,13.8673,1463276.0
2018-06-01 11:00:00,14.5,14.55,14.5,14.51,781944.0,13.8673,13.9151,13.8673,13.8768,781944.0
2018-06-01 11:10:00,14.52,14.54,14.49,14.51,948440.0,13.8864,13.9055,13.8577,13.8768,948440.0
2018-06-01 11:20:00,14.51,14.55,14.49,14.49,721160.0,13.8768,13.9151,13.8577,13.8577,721160.0
2018-06-01 11:30:00,14.5,14.58,14.49,14.56,1068928.0,13.8673,13.9438,13.8577,13.9246,1068928.0
2018-06-01 11:40:00,14.56,14.59,14.55,14.56,517204.0,13.9246,13.9533,13.9151,13.9246,517204.0
2018-06-01 11:50:00,14.57,14.6,14.56,14.58,729140.0,13.9342,13.9629,13.9246,13.9438,729140.0
2018-06-01 12:00:00,14.58,14.59,14.57,14.58,492720.0,13.9438,13.9533,13.9342,13.9438,492720.0
2018-06-01 12:10:00,14.58,14.61,14.58,14.6,880828.0,13.9438,13.9725,13.9438,13.9629,880828.0
2018-06-01 12:20:00,14.6,14.6,14.57,14.59,372828.0,13.9629,13.9629,13.9342,13.9533,372828.0
2018-06-01 12:30:00,14.59,14.6,14.58,14.59,828272.0,13.9533,13.9629,13.9438,13.9533,828272.0
2018-06-01 12:40:00,14.59,14.61,14.58,14.58,356712.0,13.9533,13.9725,13.9438,13.9438,356712.0
2018-06-01 12:50:00,14.58,14.59,14.56,14.58,602120.0,13.9438,13.9533,13.9246,13.9438,602120.0
2018-06-01 13:00:00,14.58,14.63,14.58,14.63,950380.0,13.9438,13.9916,13.9438,13.9916,950380.0
2018-06-01 13:10:00,14.63,14.63,14.61,14.62,510072.0,13.9916,13.9916,13.9725,13.982,510072.0
2018-06-01 13:20:00,14.62,14.65,14.61,14.63,747440.0,13.982,14.0107,13.9725,13.9916,747440.0
2018-06-01 13:30:00,14.63,14.64,14.61,14.61,407016.0,13.9916,14.0011,13.9725,13.9725,407016.0
2018-06-01 13:40:00,14.62,14.64,14.61,14.62,542892.0,13.982,14.0011,13.9725,13.982,542892.0
2018-06-01 13:50:00,14.62,14.63,14.61,14.61,152868.0,13.982,13.9916,13.9725,13.9725,152868.0
2018-06-01 14:00:00,14.61,14.63,14.55,14.55,680468.0,13.9725,13.9916,13.9151,13.9151,680468.0
2018-06-01 14:10:00,14.55,14.58,14.54,14.57,791576.0,13.9151,13.9438,13.9055,13.9342,791576.0
2018-06-01 14:20:00,14.57,14.61,14.57,14.6,433644.0,13.9342,13.9725,13.9342,13.9629,433644.0
2018-06-01 14:30:00,14.6,14.61,14.57,14.58,285788.0,13.9629,13.9725,13.9342,13.9438,285788.0
2018-06-01 14:40:00,14.58,14.6,14.55,14.58,352820.0,13.9438,13.9629,13.9151,13.9438,352820.0
2018-06-01 14:50:00,14.59,14.61,14.58,14.59,170976.0,13.9533,13.9725,13.9438,13.9533,170976.0
2018-06-01 15:00:00,14.58,14.58,14.53,14.53,401000.0,13.9438,13.9438,13.8959,13.8959,401000.0
2018-06-01 15:10:00,14.53,14.54,14.51,14.54,851880.0,13.8959,13.9055,13.8768,13.9055,851880.0
2018-06-01 15:20:00,14.54,14.55,14.52,14.55,373696.0,13.9055,13.9151,13.8864,13.9151,373696.0
2018-06-01 15:30:00,14.55,14.58,14.55,14.57,510096.0,13.9151,13.9438,13.9151,13.9342,510096.0
2018-06-01 15:40:00,14.57,14.59,14.56,14.56,724948.0,13.9342,13.9533,13.9246,13.9246,724948.0
2018-06-01 15:50:00,14.56,14.62,14.55,14.62,2113772.0,13.9246,13.982,13.9151,13.982,2113772.0
2018-06-04 09:30:00,14.72,14.85,14.7,14.84,4740256.0,14.0777,14.202,14.0585,14.1924,4740256.0
2018-06-04 09:40:00,14.83,14.88,14.83,14.86,1988632.0,14.1829,14.2307,14.1829,14.2115,1988632.0
2018-06-04 09:50:00,14.86,14.88,14.81,14.85,1625528.0,14.2115,14.2307,14.1637,14.202,1625528.0
2018-06-04 10:00:00,14.86,14.88,14.75,14.76,1337432.0,14.2115,14.2307,14.1063,14.1159,1337432.0
2018-06-04 10:10:00,14.76,14.82,14.72,14.81,1584340.0,14.1159,14.1733,14.0777,14.1637,1584340.0
2018-06-04 10:20:00,14.81,14.85,14.79,14.8,1139596.0,14.1637,14.202,14.1446,14.1542,1139596.0
2018-06-04 10:30:00,14.79,14.79,14.74,14.78,876440.0,14.1446,14.1446,14.0968,14.135,876440.0
2018-06-04 10:40:00,14.78,14.86,14.77,14.84,897876.0,14.135,14.2115,14.1255,14.1924,897876.0
2018-06-04 10:50:00,14.84,14.87,14.8,14.86,572720.0,14.1924,14.2211,14.1542,14.2115,572720.0
2018-06-04 11:00:00,14.86,14.91,14.84,14.85,859172.0,14.2115,14.2594,14.1924,14.202,859172.0
2018-06-04 11:10:00,14.85,14.87,14.8,14.85,391660.0,14.202,14.2211,14.1542,14.202,391660.0
2018-06-04 11:20:00,14.84,14.87,14.81,14.87,465772.0,14.1924,14.2211,14.1637,14.2211,465772.0
2018-06-04 11:30:00,14.87,14.88,14.85,14.85,456124.0,14.2211,14.2307,14.202,14.202,456124.0
2018-06-04 11:40:00,14.86,14.88,14.85,14.88,449220.0,14.2115,14.2307,14.202,14.2307,449220.0
2018-06-04 11:50:00,14.88,14.89,14.83,14.89,657908.0,14.2307,14.2402,14.1829,14.2402,657908.0
2018-06-04 12:00:00,14.89,14.91,14.87,14.88,664452.0,14.2402,14.2594,14.2211,14.2307,664452.0
2018-06-04 12:10:00,14.88,14.94,14.86,14.93,641832.0,14.2307,14.2881,14.2115,14.2785,641832.0
2018-06-04 12:20:00,14.93,15.01,14.93,14.99,1512024.0,14.2785,14.355,14.2785,14.3359,1512024.0
2018-06-04 12:30:00,14.99,15.02,14.97,15.0,631040.0,14.3359,14.3646,14.3167,14.3454,631040.0
2018-06-04 12:40:00,15.0,15.0,14.98,15.0,275712.0,14.3454,14.3454,14.3263,14.3454,275712.0
2018-06-04 12:50:00,14.99,15.01,14.98,14.99,341108.0,14.3359,14.355,14.3263,14.3359,341108.0
2018-06-04 13:00:00,14.99,15.03,14.99,15.0,413496.0,14.3359,14.3741,14.3359,14.3454,413496.0
2018-06-04 13:10:00,15.0,15.01,14.99,15.01,197156.0,14.3454,14.355,14.3359,14.355,197156.0
2018-06-04 13:20:00,15.01,15.02,15.0,15.01,223168.0,14.355,14.3646,14.3454,14.355,223168.0
2018-06-04 13:30:00,14.99,15.0,14.95,14.96,401700.0,14.3359,14.3454,14.2976,14.3072,401700.0
2018-06-04 13:40:00,14.96,14.97,14.94,14.96,408232.0,14.3072,14.3167,14.2881,14.3072,408232.0
2018-06-04 13:50:00,14.94,14.95,14.93,14.95,476000.0,14.2881,14.2976,14.2785,14.2976,476000.0
2018-06-04 14:00:00,14.95,14.97,14.94,14.97,321616.0,14.2976,14.3167,14.2881,14.3167,321616.0
2018-06-04 14:10:00,14.97,14.98,14.95,14.96,297948.0,14.3167,14.3263,14.2976,14.3072,297948.0
2018-06-04 14:20:00,14.96,14.99,14.96,14.97,229348.0,14.3072,14.3359,14.3072,14.3167,229348.0
2018-06-04 14:30:00,14.97,14.99,14.96,14.98,235644.0,14.3167,14.3359,14.3072,14.3263,235644.0
2018-06-04 14:40:00,14.97,14.98,14.96,14.97,217172.0,14.3167,14.3263,14.3072,14.3167,217172.0
2018-06-04 14:50:00,14.97,15.0,14.95,15.0,770808.0,14.3167,14.3454,14.2976,14.3454,770808.0
2018-06-04 15:00:00,14.99,15.0,14.97,14.98,260932.0,14.3359,14.3454,14.3167,14.3263,260932.0
2018-06-04 15:10:00,14.98,15.01,14.97,15.01,790532.0,14.3263,14.355,14.3167,14.355,790532.0
2018-06-04 15:20:00,15.01,15.01,14.97,14.98,320220.0,14.355,14.355,14.3167,14.3263,320220.0
2018-06-04 15:30:00,14.98,15.01,14.97,15.0,456432.0,14.3263,14.355,14.3167,14.3454,456432.0
2018-06-04 15:40:00,15.0,15.01,14.97,14.98,557988.0,14.3454,14.355,14.3167,14.3263,557988.0
2018-06-04 15:50:00,14.99,15.01,14.97,14.99,1279236.0,14.3359,14.355,14.3167,14.3359,1279236.0
2018-06-05 09:30:00,15.12,15.15,15.05,15.08,2088176.0,14.4602,14.4889,14.3933,14.4219,2088176.0
2018-06-05 09:40:00,15.09,15.13,15.06,15.13,998948.0,14.4315,14.4698,14.4028,14.4698,998948.0
2018-06-05 09:50:00,15.13,15.17,15.12,15.17,1058056.0,14.4698,14.508,14.4602,14.508,1058056.0
2018-06-05 10:00:00,15.17,15.22,15.15,15.18,2061248.0,14.508,14.5558,14.4889,14.5176,2061248.0
2018-06-05 10:10:00,15.19,15.2,15.15,15.19,888140.0,14.5271,14.5367,14.4889,14.5271,888140.0
2018-06-05 10:20:00,15.19,15.2,15.17,15.2,808060.0,14.5271,14.5367,14.508,14.5367,808060.0
2018-06-05 10:30:00,15.2,15.23,15.11,15.13,1520924.0,14.5367,14.5654,14.4506,14.4698,1520924.0
2018-06-05 10:40:00,15.13,15.15,15.11,15.13,663236.0,14.4698,14.4889,14.4506,14.4698,663236.0
2018-06-05 10:50:00,15.13,15.17,15.13,15.17,412644.0,14.4698,14.508,14.4698,14.508,412644.0
2018-06-05 11:00:00,15.18,15.18,15.03,15.04,995520.0,14.5176,14.5176,14.3741,14.3837,995520.0
2018-06-05 11:10:00,15.04,15.12,15.03,15.11,733072.0,14.3837,14.4602,14.3741,14.4506,733072.0
2018-06-05 11:20:00,15.11,15.12,15.06,15.06,726208.0,14.4506,14.4602,14.4028,14.4028,726208.0
2018-06-05 11:30:00,15.07,15.07,15.0,15.04,1226584.0,14.4124,14.4124,14.3454,14.3837,1226584.0
2018-06-05 11:40:00,15.03,15.03,14.95,15.02,1036908.0,14.3741,14.3741,14.2976,14.3646,1036908.0
2018-06-05 11:50:00,15.01,15.05,15.01,15.05,557596.0,14.355,14.3933,14.355,14.3933,557596.0
2018-06-05 12:00:00,15.04,15.05,14.96,15.03,662492.0,14.3837,14.3933,14.3072,14.3741,662492.0
2018-06-05 12:10:00,15.03,15.05,15.0,15.0,296628.0,14.3741,14.3933,14.3454,14.3454,296628.0
2018-06-05 12:20:00,15.0,15.02,14.96,15.0,571088.0,14.3454,14.3646,14.3072,14.3454,571088.0
2018-06-05 12:30:00,15.0,15.04,14.96,15.03,375212.0,14.3454,14.3837,14.3072,14.3741,375212.0
2018-06-05 12:40:00,15.04,15.06,15.01,15.03,543044.0,14.3837,14.4028,14.355,14.3741,543044.0
2018-06-05 12:50:00,15.03,15.06,15.02,15.06,201412.0,14.3741,14.4028,14.3646,14.4028,201412.0
2018-06-05 13:00:00,15.06,15.08,15.05,15.08,257724.0,14.4028,14.4219,14.3933,14.4219,257724.0
2018-06-05 13:10:00,15.08,15.11,15.08,15.1,527140.0,14.4219,14.4506,14.4219,14.4411,527140.0
2018-06-05 13:20:00,15.1,15.1,15.08,15.09,239104.0,14.4411,14.4411,14.4219,14.4315,239104.0
2018-06-05 13:30:00,15.1,15.1,15.07,15.1,215732.0,14.4411,14.4411,14.4124,14.4411,215732.0
2018-06-05 13:40:00,15.09,15.12,15.08,15.11,306368.0,14.4315,14.4602,14.4219,14.4506,306368.0
2018-06-05 13:50:00,15.11,15.12,15.09,15.1,138696.0,14.4506,14.4602,14.4315,14.4411,138696.0
2018-06-05 14:00:00,15.1,15.11,15.06,15.08,335084.0,14.4411,14.4506,14.4028,14.4219,335084.0
2018-06-05 14:10:00,15.08,15.13,15.08,15.12,564692.0,14.4219,14.4698,14.4219,14.4602,564692.0
2018-06-05 14:20:00,15.12,15.13,15.11,15.13,183560.0,14.4602,14.4698,14.4506,14.4698,183560.0
2018-06-05 14:30:00,15.12,15.14,15.12,15.13,272516.0,14.4602,14.4793,14.4602,14.4698,272516.0
2018-06-05 14:40:00,15.13,15.17,15.13,15.15,517432.0,14.4698,14.508,14.4698,14.4889,517432.0
2018-06-05 14:50:00,15.15,15.17,15.15,15.16,439712.0,14.4889,14.508,14.4889,14.4985,439712.0
2018-06-05 15:00:00,15.16,15.16,15.14,15.16,316248.0,14.4985,14.4985,14.4793,14.4985,316248.0
2018-06-05 15:10:00,15.15,15.16,15.12,15.13,352012.0,14.4889,14.4985,14.4602,14.4698,352012.0
2018-06-05 15:20:00,15.13,15.14,15.08,15.11,427452.0,14.4698,14.4793,14.4219,14.4506,427452.0
2018-06-05 15:30:00,15.11,15.13,15.1,15.12,328540.0,14.4506,14.4698,14.4411,14.4602,328540.0
2018-06-05 15:40:00,15.12,15.16,15.11,15.15,631868.0,14.4602,14.4985,14.4506,14.4889,631868.0
2018-06-05 15:50:00,15.15,15.16,15.12,15.15,1234408.0,14.4889,14.4985,14.4602,14.4889,1234408.0
2018-06-06 09:30:00,15.2,15.25,15.17,15.2,2406132.0,14.5367,14.5845,14.508,14.5367,2406132.0
2018-06-06 09:40:00,15.21,15.25,15.17,15.18,1246080.0,14.5463,14.5845,14.508,14.5176,1246080.0
2018-06-06 09:50:00,15.17,15.22,15.08,15.09,1071200.0,14.508,14.5558,14.4219,14.4315,1071200.0
2018-06-06 10:00:00,15.1,15.12,15.03,15.06,1581320.0,14.4411,14.4602,14.3741,14.4028,1581320.0
2018-06-06 10:10:00,15.06,15.1,14.99,15.01,1180212.0,14.4028,14.4411,14.3359,14.355,1180212.0
2018-06-06 10:20:00,15.01,15.11,15.01,15.06,828012.0,14.355,14.4506,14.355,14.4028,828012.0
2018-06-06 10:30:00,15.06,15.1,15.04,15.08,323080.0,14.4028,14.4411,14.3837,14.4219,323080.0
2018-06-06 10:40:00,15.07,15.1,14.97,14.97,871160.0,14.4124,14.4411,14.3167,14.3167,871160.0
2018-06-06 10:50:00,14.98,15.1,14.97,15.1,676452.0,14.3263,14.4411,14.3167,14.4411,676452.0
2018-06-06 11:00:00,15.1,15.15,15.1,15.13,648484.0,14.4411,14.4889,14.4411,14.4698,648484.0
2018-06-06 11:10:00,15.12,15.2,15.12,15.18,698956.0,14.4602,14.5367,14.4602,14.5176,698956.0
2018-06-06 11:20:00,15.19,15.24,15.19,15.24,895104.0,14.5271,14.575,14.5271,14.575,895104.0
2018-06-06 11:30:00,15.24,15.26,15.23,15.23,1214164.0,14.575,14.5941,14.5654,14.5654,1214164.0
2018-06-06 11:40:00,15.23,15.27,15.23,15.26,639840.0,14.5654,14.6037,14.5654,14.5941,639840.0
2018-06-06 11:50:00,15.26,15.27,15.2,15.27,442720.0,14.5941,14.6037,14.5367,14.6037,442720.0
2018-06-06 12:00:00,15.27,15.29,15.18,15.19,846728.0,14.6037,14.6228,14.5176,14.5271,846728.0
2018-06-06 12:10:00,15.19,15.23,15.19,15.22,222036.0,14.5271,14.5654,14.5271,14.5558,222036.0
2018-06-06 12:20:00,15.22,15.22,15.18,15.2,364760.0,14.5558,14.5558,14.5176,14.5367,364760.0
2018-06-06 12:30:00,15.2,15.22,15.18,15.19,342424.0,14.5367,14.5558,14.5176,14.5271,342424.0
2018-06-06 12:40:00,15.19,15.2,15.18,15.19,159216.0,14.5271,14.5367,14.5176,14.5271,159216.0
2018-06-06 12:50:00,15.2,15.22,15.18,15.22,326920.0,14.5367,14.5558,14.5176,14.5558,326920.0
2018-06-06 13:00:00,15.22,15.24,15.22,15.24,381884.0,14.5558,14.575,14.5558,14.575,381884.0
2018-06-06 13:10:00,15.24,15.25,15.21,15.21,192156.0,14.575,14.5845,14.5463,14.5463,192156.0
2018-06-06 13:20:00,15.21,15.21,15.11,15.19,915544.0,14.5463,14.5463,14.4506,14.5271,915544.0
2018-06-06 13:30:00,15.19,15.21,15.17,15.2,235612.0,14.5271,14.5463,14.508,14.5367,235612.0
2018-06-06 13:40:00,15.2,15.22,15.19,15.2,156344.0,14.5367,14.5558,14.5271,14.5367,156344.0
2018-06-06 13:50:00,15.2,15.21,15.15,15.17,265452.0,14.5367,14.5463,14.4889,14.508,265452.0
2018-06-06 14:00:00,15.17,15.22,15.17,15.21,303596.0,14.508,14.5558,14.508,14.5463,303596.0
2018-06-06 14:10:00,15.22,15.25,15.22,15.22,565164.0,14.5558,14.5845,14.5558,14.5558,565164.0
2018-06-06 14:20:00,15.23,15.27,15.22,15.27,736452.0,14.5654,14.6037,14.5558,14.6037,736452.0
2018-06-06 14:30:00,15.27,15.32,15.26,15.31,639844.0,14.6037,14.6515,14.5941,14.6419,639844.0
2018-06-06 14:40:00,15.32,15.35,15.31,15.33,978188.0,14.6515,14.6802,14.6419,14.661,978188.0
2018-06-06 14:50:00,15.33,15.33,15.31,15.32,593432.0,14.661,14.661,14.6419,14.6515,593432.0
2018-06-06 15:00:00,15.33,15.34,15.31,15.31,462652.0,14.661,14.6706,14.6419,14.6419,462652.0
2018-06-06 15:10:00,15.31,15.33,15.3,15.32,401088.0,14.6419,14.661,14.6323,14.6515,401088.0
2018-06-06 15:20:00,15.33,15.34,15.31,15.31,198960.0,14.661,14.6706,14.6419,14.6419,198960.0
2018-06-06 15:30:00,15.32,15.32,15.3,15.31,235016.0,14.6515,14.6515,14.6323,14.6419,235016.0
2018-06-06 15:40:00,15.31,15.33,15.3,15.33,528100.0,14.6419,14.661,14.6323,14.661,528100.0
2018-06-06 15:50:00,15.33,15.42,15.33,15.42,1877088.0,14.661,14.7471,14.661,14.7471,1877088.0
2018-06-07 09:30:00,15.43,15.43,15.28,15.33,1735384.0,14.7567,14.7567,14.6132,14.661,1735384.0
2018-06-07 09:40:00,15.33,15.41,15.31,15.35,1767728.0,14.661,14.7375,14.6419,14.6802,1767728.0
2018-06-07 09:50:00,15.35,15.4,15.31,15.34,1016148.0,14.6802,14.728,14.6419,14.6706,1016148.0
2018-06-07 10:00:00,15.33,15.36,15.22,15.23,1246292.0,14.661,14.6897,14.5558,14.5654,1246292.0
2018-06-07 10:10:00,15.23,15.24,15.15,15.17,2217428.0,14.5654,14.575,14.4889,14.508,2217428.0
2018-06-07 10:20:00,15.17,15.17,15.1,15.12,1593984.0,14.508,14.508,14.4411,14.4602,1593984.0
2018-06-07 10:30:00,15.12,15.12,14.94,14.98,3099852.0,14.4602,14.4602,14.2881,14.3263,3099852.0
2018-06-07 10:40:00,14.99,15.04,14.93,15.01,2113988.0,14.3359,14.3837,14.2785,14.355,2113988.0
2018-06-07 10:50:00,15.01,15.09,14.98,15.08,1209456.0,14.355,14.4315,14.3263,14.4219,1209456.0
2018-06-07 11:00:00,15.09,15.1,14.99,15.04,777828.0,14.4315,14.4411,14.3359,14.3837,777828.0
2018-06-07 11:10:00,15.04,15.14,15.03,15.13,752024.0,14.3837,14.4793,14.3741,14.4698,752024.0
2018-06-07 11:20:00,15.12,15.17,15.1,15.12,778456.0,14.4602,14.508,14.4411,14.4602,778456.0
2018-06-07 11:30:00,15.12,15.13,15.03,15.1,502516.0,14.4602,14.4698,14.3741,14.4411,502516.0
2018-06-07 11:40:00,15.1,15.13,15.05,15.05,588832.0,14.4411,14.4698,14.3933,14.3933,588832.0
2018-06-07 11:50:00,15.06,15.08,15.02,15.06,470908.0,14.4028,14.4219,14.3646,14.4028,470908.0
2018-06-07 12:00:00,15.06,15.1,15.05,15.08,268388.0,14.4028,14.4411,14.3933,14.4219,268388.0
2018-06-07 12:10:00,15.07,15.09,15.04,15.06,300572.0,14.4124,14.4315,14.3837,14.4028,300572.0
2018-06-07 12:20:00,15.05,15.13,15.03,15.11,405664.0,14.3933,14.4698,14.3741,14.4506,405664.0
2018-06-07 12:30:00,15.11,15.11,15.01,15.04,394184.0,14.4506,14.4506,14.355,14.3837,394184.0
2018-06-07 12:40:00,15.04,15.06,14.94,14.96,957920.0,14.3837,14.4028,14.2881,14.3072,957920.0
2018-06-07 12:50:00,14.96,15.0,14.91,14.97,1111420.0,14.3072,14.3454,14.2594,14.3167,1111420.0
2018-06-07 13:00:00,14.97,15.0,14.95,14.96,449476.0,14.3167,14.3454,14.2976,14.3072,449476.0
2018-06-07 13:10:00,14.96,14.98,14.87,14.9,1010792.0,14.3072,14.3263,14.2211,14.2498,1010792.0
2018-06-07 13:20:00,14.9,14.97,14.89,14.89,867816.0,14.2498,14.3167,14.2402,14.2402,867816.0
2018-06-07 13:30:00,14.89,14.93,14.82,14.84,1276044.0,14.2402,14.2785,14.1733,14.1924,1276044.0
2018-06-07 13:40:00,14.84,14.92,14.81,14.92,1465704.0,14.1924,14.2689,14.1637,14.2689,1465704.0
2018-06-07 13:50:00,14.92,14.92,14.85,14.85,534980.0,14.2689,14.2689,14.202,14.202,534980.0
2018-06-07 14:00:00,14.86,14.92,14.81,14.9,787808.0,14.2115,14.2689,14.1637,14.2498,787808.0
2018-06-07 14:10:00,14.9,14.97,14.88,14.95,640160.0,14.2498,14.3167,14.2307,14.2976,640160.0
2018-06-07 14:20:00,14.94,14.96,14.9,14.94,705096.0,14.2881,14.3072,14.2498,14.2881,705096.0
2018-06-07 14:30:00,14.94,15.03,14.94,15.01,729692.0,14.2881,14.3741,14.2881,14.355,729692.0
2018-06-07 14:40:00,15.01,15.06,14.98,15.05,809836.0,14.355,14.4028,14.3263,14.3933,809836.0
2018-06-07 14:50:00,15.06,15.08,15.01,15.02,655904.0,14.4028,14.4219,14.355,14.3646,655904.0
2018-06-07 15:00:00,15.03,15.05,14.98,14.99,609804.0,14.3741,14.3933,14.3263,14.3359,609804.0
2018-06-07 15:10:00,14.98,15.03,14.96,15.02,409352.0,14.3263,14.3741,14.3072,14.3646,409352.0
2018-06-07 15:20:00,15.02,15.1,15.02,15.06,550468.0,14.3646,14.4411,14.3646,14.4028,550468.0
2018-06-07 15:30:00,15.06,15.09,15.04,15.08,416160.0,14.4028,14.4315,14.3837,14.4219,416160.0
2018-06-07 15:40:00,15.08,15.1,14.99,15.01,607824.0,14.4219,14.4411,14.3359,14.355,607824.0
2018-06-07 15:50:00,15.02,15.08,15.01,15.05,1278904.0,14.3646,14.4219,14.355,14.3933,1278904.0
2018-06-08 09:30:00,14.81,14.88,14.77,14.83,2734440.0,14.1637,14.2307,14.1255,14.1829,2734440.0
2018-06-08 09:40:00,14.85,14.9,14.8,14.87,1004168.0,14.202,14.2498,14.1542,14.2211,1004168.0
2018-06-08 09:50:00,14.88,14.92,14.85,14.92,1180660.0,14.2307,14.2689,14.202,14.2689,1180660.0
2018-06-08 10:00:00,14.91,14.92,14.87,14.9,561660.0,14.2594,14.2689,14.2211,14.2498,561660.0
2018-06-08 10:10:00,14.9,14.92,14.85,14.9,542816.0,14.2498,14.2689,14.202,14.2498,542816.0
2018-06-08 10:20:00,14.9,14.93,14.82,14.82,719560.0,14.2498,14.2785,14.1733,14.1733,719560.0
2018-06-08 10:30:00,14.82,14.83,14.74,14.76,1219352.0,14.1733,14.1829,14.0968,14.1159,1219352.0
2018-06-08 10:40:00,14.76,14.8,14.71,14.79,967872.0,14.1159,14.1542,14.0681,14.1446,967872.0
2018-06-08 10:50:00,14.79,14.89,14.79,14.87,673584.0,14.1446,14.2402,14.1446,14.2211,673584.0
2018-06-08 11:00:00,14.87,14.92,14.83,14.92,448104.0,14.2211,14.2689,14.1829,14.2689,448104.0
2018-06-08 11:10:00,14.92,14.99,14.92,14.97,624824.0,14.2689,14.3359,14.2689,14.3167,624824.0
2018-06-08 11:20:00,14.97,14.97,14.91,14.94,382168.0,14.3167,14.3167,14.2594,14.2881,382168.0
2018-06-08 11:30:00,14.93,14.94,14.87,14.9,415964.0,14.2785,14.2881,14.2211,14.2498,415964.0
2018-06-08 11:40:00,14.9,14.93,14.88,14.89,315168.0,14.2498,14.2785,14.2307,14.2402,315168.0
2018-06-08 11:50:00,14.89,14.93,14.88,14.92,337836.0,14.2402,14.2785,14.2307,14.2689,337836.0
2018-06-08 12:00:00,14.92,14.96,14.92,14.95,549392.0,14.2689,14.3072,14.2689,14.2976,549392.0
2018-06-08 12:10:00,14.95,14.96,14.93,14.96,226200.0,14.2976,14.3072,14.2785,14.3072,226200.0
2018-06-08 12:20:00,14.95,15.01,14.95,15.01,1152440.0,14.2976,14.355,14.2976,14.355,1152440.0
2018-06-08 12:30:00,15.01,15.04,14.99,15.0,628240.0,14.355,14.3837,14.3359,14.3454,628240.0
2018-06-08 12:40:00,15.0,15.01,14.99,15.01,259676.0,14.3454,14.355,14.3359,14.355,259676.0
2018-06-08 12:50:00,15.01,15.04,15.01,15.02,309968.0,14.355,14.3837,14.355,14.3646,309968.0
2018-06-08 13:00:00,15.02,15.02,14.99,15.01,332184.0,14.3646,14.3646,14.3359,14.355,332184.0
2018-06-08 13:10:00,15.01,15.02,15.0,15.01,322804.0,14.355,14.3646,14.3454,14.355,322804.0
2018-06-08 13:20:00,15.02,15.02,15.0,15.01,140404.0,14.3646,14.3646,14.3454,14.355,140404.0
2018-06-08 13:30:00,15.01,15.04,15.0,15.02,241796.0,14.355,14.3837,14.3454,14.3646,241796.0
2018-06-08 13:40:00,15.02,15.04,15.01,15.01,187344.0,14.3646,14.3837,14.355,14.355,187344.0
2018-06-08 13:50:00,15.01,15.02,14.95,14.99,557124.0,14.355,14.3646,14.2976,14.3359,557124.0
2018-06-08 14:00:00,14.99,15.01,14.99,15.01,339192.0,14.3359,14.355,14.3359,14.355,339192.0
2018-06-08 14:10:00,15.01,15.08,15.01,15.04,710604.0,14.355,14.4219,14.355,14.3837,710604.0
2018-06-08 14:20:00,15.04,15.05,15.02,15.04,305696.0,14.3837,14.3933,14.3646,14.3837,305696.0
2018-06-08 14:30:00,15.04,15.06,15.03,15.05,186304.0,14.3837,14.4028,14.3741,14.3933,186304.0
2018-06-08 14:40:00,15.05,15.08,15.05,15.06,467220.0,14.3933,14.4219,14.3933,14.4028,467220.0
2018-06-08 14:50:00,15.06,15.07,15.03,15.04,296148.0,14.4028,14.4124,14.3741,14.3837,296148.0
2018-06-08 15:00:00,15.04,15.05,15.03,15.03,294944.0,14.3837,14.3933,14.3741,14.3741,294944.0
2018-06-08 15:10:00,15.03,15.06,15.01,15.01,414384.0,14.3741,14.4028,14.355,14.355,414384.0
2018-06-08 15:20:00,15.01,15.05,15.01,15.04,298052.0,14.355,14.3933,14.355,14.3837,298052.0
2018-06-08 15:30:00,15.05,15.07,15.04,15.06,540708.0,14.3933,14.4124,14.3837,14.4028,540708.0
2018-06-08 15:40:00,15.06,15.07,15.03,15.05,417064.0,14.4028,14.4124,14.3741,14.3933,417064.0
2018-06-08 15:50:00,15.06,15.1,15.02,15.03,1840444.0,14.4028,14.4411,14.3646,14.3741,1840444.0
2018-06-11 09:30:00,15.0,15.08,14.99,15.06,1236384.0,14.3454,14.4219,14.3359,14.4028,1236384.0
2018-06-11 09:40:00,15.06,15.15,15.06,15.12,1179844.0,14.4028,14.4889,14.4028,14.4602,1179844.0
2018-06-11 09:50:00,15.13,15.15,15.09,15.11,932036.0,14.4698,14.4889,14.4315,14.4506,932036.0
2018-06-11 10:00:00,15.11,15.13,15.07,15.08,795296.0,14.4506,14.4698,14.4124,14.4219,795296.0
2018-06-11 10:10:00,15.09,15.12,15.03,15.07,845752.0,14.4315,14.4602,14.3741,14.4124,845752.0
2018-06-11 10:20:00,15.07,15.1,15.02,15.03,512152.0,14.4124,14.4411,14.3646,14.3741,512152.0
2018-06-11 10:30:00,15.03,15.07,15.01,15.03,461616.0,14.3741,14.4124,14.355,14.3741,461616.0
2018-06-11 10:40:00,15.03,15.05,15.0,15.02,605104.0,14.3741,14.3933,14.3454,14.3646,605104.0
2018-06-11 10:50:00,15.02,15.09,15.02,15.09,577600.0,14.3646,14.4315,14.3646,14.4315,577600.0
2018-06-11 11:00:00,15.1,15.13,15.05,15.11,509112.0,14.4411,14.4698,14.3933,14.4506,509112.0
2018-06-11 11:10:00,15.1,15.1,15.08,15.09,229064.0,14.4411,14.4411,14.4219,14.4315,229064.0
2018-06-11 11:20:00,15.08,15.13,15.08,15.12,431064.0,14.4219,14.4698,14.4219,14.4602,431064.0
2018-06-11 11:30:00,15.12,15.13,15.1,15.13,334156.0,14.4602,14.4698,14.4411,14.4698,334156.0
2018-06-11 11:40:00,15.13,15.19,15.13,15.17,1126396.0,14.4698,14.5271,14.4698,14.508,1126396.0
2018-06-11 11:50:00,15.17,15.2,15.15,15.18,420484.0,14.508,14.5367,14.4889,14.5176,420484.0
2018-06-11 12:00:00,15.18,15.22,15.17,15.22,693520.0,14.5176,14.5558,14.508,14.5558,693520.0
2018-06-11 12:10:00,15.22,15.24,15.21,15.24,459944.0,14.5558,14.575,14.5463,14.575,459944.0
2018-06-11 12:20:00,15.24,15.27,15.23,15.25,805700.0,14.575,14.6037,14.5654,14.5845,805700.0
2018-06-11 12:30:00,15.26,15.26,15.23,15.23,415916.0,14.5941,14.5941,14.5654,14.5654,415916.0
2018-06-11 12:40:00,15.23,15.23,15.21,15.23,430180.0,14.5654,14.5654,14.5463,14.5654,430180.0
2018-06-11 12:50:00,15.22,15.25,15.22,15.23,232628.0,14.5558,14.5845,14.5558,14.5654,232628.0
2018-06-11 13:00:00,15.23,15.24,15.2,15.22,293304.0,14.5654,14.575,14.5367,14.5558,293304.0
2018-06-11 13:10:00,15.22,15.26,15.22,15.24,400788.0,14.5558,14.5941,14.5558,14.575,400788.0
2018-06-11 13:20:00,15.24,15.24,15.22,15.23,184380.0,14.575,14.575,14.5558,14.5654,184380.0
2018-06-11 13:30:00,15.24,15.24,15.22,15.24,239080.0,14.575,14.575,14.5558,14.575,239080.0
2018-06-11 13:40:00,15.24,15.25,15.19,15.21,356868.0,14.575,14.5845,14.5271,14.5463,356868.0
2018-06-11 13:50:00,15.21,15.22,15.18,15.21,251568.0,14.5463,14.5558,14.5176,14.5463,251568.0
2018-06-11 14:00:00,15.21,15.21,15.16,15.18,294544.0,14.5463,14.5463,14.4985,14.5176,294544.0
2018-06-11 14:10:00,15.18,15.19,15.16,15.19,217480.0,14.5176,14.5271,14.4985,14.5271,217480.0
2018-06-11 14:20:00,15.19,15.22,15.18,15.2,276860.0,14.5271,14.5558,14.5176,14.5367,276860.0
2018-06-11 14:30:00,15.19,15.21,15.18,15.18,159332.0,14.5271,14.5463,14.5176,14.5176,159332.0
2018-06-11 14:40:00,15.19,15.21,15.18,15.2,138632.0,14.5271,14.5463,14.5176,14.5367,138632.0
2018-06-11 14:50:00,15.2,15.22,15.19,15.22,171984.0,14.5367,14.5558,14.5271,14.5558,171984.0
2018-06-11 15:00:00,15.22,15.24,15.22,15.22,171916.0,14.5558,14.575,14.5558,14.5558,171916.0
2018-06-11 15:10:00,15.22,15.24,15.21,15.21,149060.0,14.5558,14.575,14.5463,14.5463,149060.0
2018-06-11 15:20:00,15.21,15.24,15.21,15.23,354016.0,14.5463,14.575,14.5463,14.5654,354016.0
2018-06-11 15:30:00,15.24,15.24,15.21,15.21,303972.0,14.575,14.575,14.5463,14.5463,303972.0
2018-06-11 15:40:00,15.21,15.23,15.19,15.23,333200.0,14.5463,14.5654,14.5271,14.5654,333200.0
2018-06-11 15:50:00,15.23,15.23,15.13,15.14,1035892.0,14.5654,14.5654,14.4698,14.4793,1035892.0
2018-06-12 09:30:00,15.22,15.29,15.21,15.26,2035300.0,14.5558,14.6228,14.5463,14.5941,2035300.0
2018-06-12 09:40:00,15.26,15.3,15.24,15.24,1049804.0,14.5941,14.6323,14.575,14.575,1049804.0
2018-06-12 09:50:00,15.25,15.25,15.17,15.18,943632.0,14.5845,14.5845,14.508,14.5176,943632.0
2018-06-12 10:00:00,15.18,15.24,15.17,15.22,489960.0,14.5176,14.575,14.508,14.5558,489960.0
2018-06-12 10:10:00,15.23,15.27,15.21,15.23,369288.0,14.5654,14.6037,14.5463,14.5654,369288.0
2018-06-12 10:20:00,15.22,15.24,15.18,15.2,336604.0,14.5558,14.575,14.5176,14.5367,336604.0
2018-06-12 10:30:00,15.2,15.24,15.2,15.21,298040.0,14.5367,14.575,14.5367,14.5463,298040.0
2018-06-12 10:40:00,15.21,15.28,15.21,15.26,581992.0,14.5463,14.6132,14.5463,14.5941,581992.0
2018-06-12 10:50:00,15.26,15.28,15.24,15.27,502688.0,14.5941,14.6132,14.575,14.6037,502688.0
2018-06-12 11:00:00,15.28,15.3,15.26,15.29,420052.0,14.6132,14.6323,14.5941,14.6228,420052.0
2018-06-12 11:10:00,15.29,15.29,15.23,15.24,307756.0,14.6228,14.6228,14.5654,14.575,307756.0
2018-06-12 11:20:00,15.24,15.28,15.24,15.28,203592.0,14.575,14.6132,14.575,14.6132,203592.0
2018-06-12 11:30:00,15.28,15.31,15.27,15.3,413640.0,14.6132,14.6419,14.6037,14.6323,413640.0
2018-06-12 11:40:00,15.3,15.35,15.3,15.35,751756.0,14.6323,14.6802,14.6323,14.6802,751756.0
2018-06-12 11:50:00,15.35,15.38,15.34,15.37,835936.0,14.6802,14.7089,14.6706,14.6993,835936.0
2018-06-12 12:00:00,15.37,15.39,15.37,15.37,369364.0,14.6993,14.7184,14.6993,14.6993,369364.0
2018-06-12 12:10:00,15.37,15.39,15.37,15.37,414204.0,14.6993,14.7184,14.6993,14.6993,414204.0
2018-06-12 12:20:00,15.37,15.38,15.35,15.36,461248.0,14.6993,14.7089,14.6802,14.6897,461248.0
2018-06-12 12:30:00,15.36,15.37,15.34,15.35,453704.0,14.6897,14.6993,14.6706,14.6802,453704.0
2018-06-12 12:40:00,15.35,15.36,15.34,15.35,285528.0,14.6802,14.6897,14.6706,14.6802,285528.0
2018-06-12 12:50:00,15.35,15.37,15.35,15.37,246068.0,14.6802,14.6993,14.6802,14.6993,246068.0
2018-06-12 13:00:00,15.36,15.4,15.36,15.38,682384.0,14.6897,14.728,14.6897,14.7089,682384.0
2018-06-12 13:10:00,15.38,15.4,15.36,15.37,389868.0,14.7089,14.728,14.6897,14.6993,389868.0
2018-06-12 13:20:00,15.37,15.4,15.37,15.38,269664.0,14.6993,14.728,14.6993,14.7089,269664.0
2018-06-12 13:30:00,15.38,15.41,15.38,15.39,293312.0,14.7089,14.7375,14.7089,14.7184,293312.0
2018-06-12 13:40:00,15.39,15.39,15.37,15.38,208384.0,14.7184,14.7184,14.6993,14.7089,208384.0
2018-06-12 13:50:00,15.39,15.43,15.38,15.43,553240.0,14.7184,14.7567,14.7089,14.7567,553240.0
2018-06-12 14:00:00,15.43,15.43,15.38,15.38,223992.0,14.7567,14.7567,14.7089,14.7089,223992.0
2018-06-12 14:10:00,15.38,15.38,15.35,15.35,381056.0,14.7089,14.7089,14.6802,14.6802,381056.0
2018-06-12 14:20:00,15.35,15.35,15.24,15.25,1089396.0,14.6802,14.6802,14.575,14.5845,1089396.0
2018-06-12 14:30:00,15.25,15.26,15.23,15.26,1073904.0,14.5845,14.5941,14.5654,14.5941,1073904.0
2018-06-12 14:40:00,15.26,15.27,15.24,15.26,334812.0,14.5941,14.6037,14.575,14.5941,334812.0
2018-06-12 14:50:00,15.25,15.27,15.21,15.21,498332.0,14.5845,14.6037,14.5463,14.5463,498332.0
2018-06-12 15:00:00,15.21,15.28,15.19,15.27,874980.0,14.5463,14.6132,14.5271,14.6037,874980.0
2018-06-12 15:10:00,15.27,15.3,15.27,15.29,697140.0,14.6037,14.6323,14.6037,14.6228,697140.0
2018-06-12 15:20:00,15.29,15.31,15.29,15.31,394768.0,14.6228,14.6419,14.6228,14.6419,394768.0
2018-06-12 15:30:00,15.31,15.33,15.3,15.32,435716.0,14.6419,14.661,14.6323,14.6515,435716.0
2018-06-12 15:40:00,15.32,15.33,15.3,15.31,384780.0,14.6515,14.661,14.6323,14.6419,384780.0
2018-06-12 15:50:00,15.32,15.4,15.32,15.39,1857420.0,14.6515,14.728,14.6515,14.7184,1857420.0
2018-06-13 09:30:00,15.45,15.49,15.42,15.47,2580476.0,14.7758,14.8141,14.7471,14.7949,2580476.0
2018-06-13 09:40:00,15.47,15.51,15.45,15.5,1395936.0,14.7949,14.8332,14.7758,14.8236,1395936.0
2018-06-13 09:50:00,15.5,15.51,15.47,15.49,588668.0,14.8236,14.8332,14.7949,14.8141,588668.0
2018-06-13 10:00:00,15.5,15.55,15.5,15.53,734140.0,14.8236,14.8714,14.8236,14.8523,734140.0
2018-06-13 10:10:00,15.53,15.6,15.53,15.6,1441572.0,14.8523,14.9193,14.8523,14.9193,1441572.0
2018-06-13 10:20:00,15.6,15.62,15.59,15.59,747912.0,14.9193,14.9384,14.9097,14.9097,747912.0
2018-06-13 10:30:00,15.6,15.63,15.55,15.55,796492.0,14.9193,14.9479,14.8714,14.8714,796492.0
2018-06-13 10:40:00,15.55,15.58,15.54,15.56,524660.0,14.8714,14.9001,14.8619,14.881,524660.0
2018-06-13 10:50:00,15.56,15.58,15.56,15.57,364616.0,14.881,14.9001,14.881,14.8906,364616.0
2018-06-13 11:00:00,15.58,15.64,15.58,15.64,792688.0,14.9001,14.9575,14.9001,14.9575,792688.0
2018-06-13 11:10:00,15.64,15.68,15.62,15.67,818240.0,14.9575,14.9958,14.9384,14.9862,818240.0
2018-06-13 11:20:00,15.67,15.71,15.65,15.69,687624.0,14.9862,15.0245,14.9671,15.0053,687624.0
2018-06-13 11:30:00,15.69,15.72,15.69,15.71,504520.0,15.0053,15.034,15.0053,15.0245,504520.0
2018-06-13 11:40:00,15.72,15.73,15.7,15.7,536612.0,15.034,15.0436,15.0149,15.0149,536612.0
2018-06-13 11:50:00,15.71,15.71,15.69,15.69,342112.0,15.0245,15.0245,15.0053,15.0053,342112.0
2018-06-13 12:00:00,15.7,15.7,15.65,15.67,399180.0,15.0149,15.0149,14.9671,14.9862,399180.0
2018-06-13 12:10:00,15.66,15.67,15.61,15.62,435924.0,14.9766,14.9862,14.9288,14.9384,435924.0
2018-06-13 12:20:00,15.62,15.65,15.59,15.65,559324.0,14.9384,14.9671,14.9097,14.9671,559324.0
2018-06-13 12:30:00,15.64,15.65,15.62,15.62,324240.0,14.9575,14.9671,14.9384,14.9384,324240.0
2018-06-13 12:40:00,15.62,15.64,15.61,15.63,197324.0,14.9384,14.9575,14.9288,14.9479,197324.0
2018-06-13 12:50:00,15.63,15.63,15.61,15.62,277688.0,14.9479,14.9479,14.9288,14.9384,277688.0
2018-06-13 13:00:00,15.61,15.61,15.57,15.58,487656.0,14.9288,14.9288,14.8906,14.9001,487656.0
2018-06-13 13:10:00,15.59,15.6,15.56,15.59,303540.0,14.9097,14.9193,14.881,14.9097,303540.0
2018-06-13 13:20:00,15.59,15.61,15.58,15.6,168220.0,14.9097,14.9288,14.9001,14.9193,168220.0
2018-06-13 13:30:00,15.6,15.63,15.59,15.62,170044.0,14.9193,14.9479,14.9097,14.9384,170044.0
2018-06-13 13:40:00,15.63,15.64,15.62,15.63,172920.0,14.9479,14.9575,14.9384,14.9479,172920.0
2018-06-13 13:50:00,15.64,15.65,15.62,15.63,550712.0,14.9575,14.9671,14.9384,14.9479,550712.0
2018-06-13 14:00:00,15.63,15.63,15.42,15.44,2077268.0,14.9479,14.9479,14.7471,14.7662,2077268.0
2018-06-13 14:10:00,15.43,15.56,15.43,15.51,1707664.0,14.7567,14.881,14.7567,14.8332,1707664.0
2018-06-13 14:20:00,15.51,15.51,15.34,15.38,1664672.0,14.8332,14.8332,14.6706,14.7089,1664672.0
2018-06-13 14:30:00,15.37,15.43,15.29,15.43,2139768.0,14.6993,14.7567,14.6228,14.7567,2139768.0
2018-06-13 14:40:00,15.42,15.46,15.34,15.38,1469776.0,14.7471,14.7854,14.6706,14.7089,1469776.0
2018-06-13 14:50:00,15.38,15.54,15.38,15.54,1697440.0,14.7089,14.8619,14.7089,14.8619,1697440.0
2018-06-13 15:00:00,15.54,15.63,15.54,15.59,1791492.0,14.8619,14.9479,14.8619,14.9097,1791492.0
2018-06-13 15:10:00,15.59,15.62,15.57,15.6,460900.0,14.9097,14.9384,14.8906,14.9193,460900.0
2018-06-13 15:20:00,15.59,15.61,15.45,15.49,749120.0,14.9097,14.9288,14.7758,14.8141,749120.0
2018-06-13 15:30:00,15.49,15.5,15.42,15.44,698148.0,14.8141,14.8236,14.7471,14.7662,698148.0
2018-06-13 15:40:00,15.45,15.49,15.41,15.41,920708.0,14.7758,14.8141,14.7375,14.7375,920708.0
2018-06-13 15:50:00,15.42,15.44,15.34,15.37,1393336.0,14.7471,14.7662,14.6706,14.6993,1393336.0
2018-06-14 09:30:00,15.58,15.73,15.55,15.72,4642048.0,14.9001,15.0436,14.8714,15.034,4642048.0
2018-06-14 09:40:00,15.72,15.72,15.64,15.65,1506804.0,15.034,15.034,14.9575,14.9671,1506804.0
2018-06-14 09:50:00,15.65,15.68,15.57,15.63,1570460.0,14.9671,14.9958,14.8906,14.9479,1570460.0
2018-06-14 10:00:00,15.65,15.8,15.65,15.78,3975100.0,14.9671,15.1105,14.9671,15.0914,3975100.0
2018-06-14 10:10:00,15.78,15.81,15.76,15.8,1467228.0,15.0914,15.1201,15.0723,15.1105,1467228.0
2018-06-14 10:20:00,15.8,15.85,15.79,15.83,1607772.0,15.1105,15.1583,15.101,15.1392,1607772.0
2018-06-14 10:30:00,15.83,15.84,15.74,15.78,1490540.0,15.1392,15.1488,15.0531,15.0914,1490540.0
2018-06-14 10:40:00,15.77,15.8,15.73,15.76,719528.0,15.0818,15.1105,15.0436,15.0723,719528.0
2018-06-14 10:50:00,15.76,15.77,15.67,15.68,1604324.0,15.0723,15.0818,14.9862,14.9958,1604324.0
2018-06-14 11:00:00,15.68,15.71,15.62,15.71,1604376.0,14.9958,15.0245,14.9384,15.0245,1604376.0
2018-06-14 11:10:00,15.71,15.77,15.7,15.75,984172.0,15.0245,15.0818,15.0149,15.0627,984172.0
2018-06-14 11:20:00,15.76,15.78,15.74,15.76,623704.0,15.0723,15.0914,15.0531,15.0723,623704.0
2018-06-14 11:30:00,15.76,15.85,15.76,15.84,1294160.0,15.0723,15.1583,15.0723,15.1488,1294160.0
2018-06-14 11:40:00,15.84,15.87,15.8,15.8,877052.0,15.1488,15.1775,15.1105,15.1105,877052.0
2018-06-14 11:50:00,15.81,15.85,15.8,15.81,355752.0,15.1201,15.1583,15.1105,15.1201,355752.0
2018-06-14 12:00:00,15.82,15.84,15.8,15.83,453648.0,15.1297,15.1488,15.1105,15.1392,453648.0
2018-06-14 12:10:00,15.84,15.85,15.82,15.82,442432.0,15.1488,15.1583,15.1297,15.1297,442432.0
2018-06-14 12:20:00,15.82,15.82,15.79,15.82,465780.0,15.1297,15.1297,15.101,15.1297,465780.0
2018-06-14 12:30:00,15.81,15.83,15.8,15.81,278048.0,15.1201,15.1392,15.1105,15.1201,278048.0
2018-06-14 12:40:00,15.8,15.82,15.78,15.79,384548.0,15.1105,15.1297,15.0914,15.101,384548.0
2018-06-14 12:50:00,15.8,15.82,15.78,15.79,687572.0,15.1105,15.1297,15.0914,15.101,687572.0
2018-06-14 13:00:00,15.78,15.83,15.77,15.83,651032.0,15.0914,15.1392,15.0818,15.1392,651032.0
2018-06-14 13:10:00,15.83,15.84,15.81,15.84,370312.0,15.1392,15.1488,15.1201,15.1488,370312.0
2018-06-14 13:20:00,15.84,15.88,15.84,15.87,831556.0,15.1488,15.187,15.1488,15.1775,831556.0
2018-06-14 13:30:00,15.87,15.92,15.87,15.88,880280.0,15.1775,15.2253,15.1775,15.187,880280.0
2018-06-14 13:40:00,15.88,15.9,15.87,15.87,531088.0,15.187,15.2062,15.1775,15.1775,531088.0
2018-06-14 13:50:00,15.87,15.89,15.86,15.86,647048.0,15.1775,15.1966,15.1679,15.1679,647048.0
2018-06-14 14:00:00,15.86,15.87,15.84,15.85,419432.0,15.1679,15.1775,15.1488,15.1583,419432.0
2018-06-14 14:10:00,15.85,15.86,15.81,15.82,598456.0,15.1583,15.1679,15.1201,15.1297,598456.0
2018-06-14 14:20:00,15.82,15.83,15.81,15.83,383712.0,15.1297,15.1392,15.1201,15.1392,383712.0
2018-06-14 14:30:00,15.83,15.84,15.8,15.8,343512.0,15.1392,15.1488,15.1105,15.1105,343512.0
2018-06-14 14:40:00,15.8,15.82,15.79,15.8,403172.0,15.1105,15.1297,15.101,15.1105,403172.0
2018-06-14 14:50:00,15.8,15.81,15.72,15.73,1111040.0,15.1105,15.1201,15.034,15.0436,1111040.0
2018-06-14 15:00:00,15.74,15.78,15.73,15.78,705064.0,15.0531,15.0914,15.0436,15.0914,705064.0
2018-06-14 15:10:00,15.78,15.8,15.76,15.79,243188.0,15.0914,15.1105,15.0723,15.101,243188.0
2018-06-14 15:20:00,15.79,15.83,15.79,15.83,558400.0,15.101,15.1392,15.101,15.1392,558400.0
2018-06-14 15:30:00,15.83,15.84,15.82,15.83,705840.0,15.1392,15.1488,15.1297,15.1392,705840.0
2018-06-14 15:40:00,15.84,15.88,15.83,15.87,926120.0,15.1488,15.187,15.1392,15.1775,926120.0
2018-06-14 15:50:00,15.87,15.87,15.79,15.85,1879536.0,15.1775,15.1775,15.101,15.1583,1879536.0
2018-06-15 09:30:00,15.68,15.69,15.55,15.57,4859988.0,14.9958,15.0053,14.8714,14.8906,4859988.0
2018-06-15 09:40:00,15.57,15.6,15.45,15.59,3758784.0,14.8906,14.9193,14.7758,14.9097,3758784.0
2018-06-15 09:50:00,15.59,15.64,15.54,15.61,1701440.0,14.9097,14.9575,14.8619,14.9288,1701440.0
2018-06-15 10:00:00,15.62,15.65,15.56,15.62,1426572.0,14.9384,14.9671,14.881,14.9384,1426572.0
2018-06-15 10:10:00,15.61,15.67,15.6,15.66,1319780.0,14.9288,14.9862,14.9193,14.9766,1319780.0
2018-06-15 10:20:00,15.67,15.7,15.61,15.62,1139188.0,14.9862,15.0149,14.9288,14.9384,1139188.0
2018-06-15 10:30:00,15.61,15.61,15.49,15.52,1613640.0,14.9288,14.9288,14.8141,14.8427,1613640.0
2018-06-15 10:40:00,15.51,15.66,15.51,15.65,1079088.0,14.8332,14.9766,14.8332,14.9671,1079088.0
2018-06-15 10:50:00,15.66,15.68,15.61,15.63,892744.0,14.9766,14.9958,14.9288,14.9479,892744.0
2018-06-15 11:00:00,15.63,15.68,15.59,15.63,649604.0,14.9479,14.9958,14.9097,14.9479,649604.0
2018-06-15 11:10:00,15.63,15.66,15.62,15.63,448720.0,14.9479,14.9766,14.9384,14.9479,448720.0
2018-06-15 11:20:00,15.63,15.67,15.58,15.58,515756.0,14.9479,14.9862,14.9001,14.9001,515756.0
2018-06-15 11:30:00,15.58,15.61,15.55,15.57,472364.0,14.9001,14.9288,14.8714,14.8906,472364.0
2018-06-15 11:40:00,15.57,15.6,15.56,15.58,690144.0,14.8906,14.9193,14.881,14.9001,690144.0
2018-06-15 11:50:00,15.58,15.65,15.56,15.63,507704.0,14.9001,14.9671,14.881,14.9479,507704.0
2018-06-15 12:00:00,15.63,15.64,15.61,15.61,302404.0,14.9479,14.9575,14.9288,14.9288,302404.0
2018-06-15 12:10:00,15.61,15.64,15.61,15.63,160916.0,14.9288,14.9575,14.9288,14.9479,160916.0
2018-06-15 12:20:00,15.63,15.65,15.62,15.65,316384.0,14.9479,14.9671,14.9384,14.9671,316384.0
2018-06-15 12:30:00,15.65,15.67,15.63,15.66,397100.0,14.9671,14.9862,14.9479,14.9766,397100.0
2018-06-15 12:40:00,15.66,15.68,15.63,15.67,558200.0,14.9766,14.9958,14.9479,14.9862,558200.0
2018-06-15 12:50:00,15.67,15.72,15.66,15.72,640280.0,14.9862,15.034,14.9766,15.034,640280.0
2018-06-15 13:00:00,15.72,15.72,15.7,15.71,856872.0,15.034,15.034,15.0149,15.0245,856872.0
2018-06-15 13:10:00,15.71,15.72,15.69,15.7,337224.0,15.0245,15.034,15.0053,15.0149,337224.0
2018-06-15 13:20:00,15.71,15.72,15.68,15.7,346108.0,15.0245,15.034,14.9958,15.0149,346108.0
2018-06-15 13:30:00,15.7,15.7,15.67,15.68,294644.0,15.0149,15.0149,14.9862,14.9958,294644.0
2018-06-15 13:40:00,15.68,15.68,15.65,15.65,282188.0,14.9958,14.9958,14.9671,14.9671,282188.0
2018-06-15 13:50:00,15.65,15.66,15.62,15.63,492760.0,14.9671,14.9766,14.9384,14.9479,492760.0
2018-06-15 14:00:00,15.64,15.65,15.61,15.64,285544.0,14.9575,14.9671,14.9288,14.9575,285544.0
2018-06-15 14:10:00,15.65,15.67,15.64,15.67,499504.0,14.9671,14.9862,14.9575,14.9862,499504.0
2018-06-15 14:20:00,15.67,15.75,15.67,15.74,1081788.0,14.9862,15.0627,14.9862,15.0531,1081788.0
2018-06-15 14:30:00,15.74,15.77,15.73,15.73,997044.0,15.0531,15.0818,15.0436,15.0436,997044.0
2018-06-15 14:40:00,15.73,15.75,15.71,15.71,836168.0,15.0436,15.0627,15.0245,15.0245,836168.0
2018-06-15 14:50:00,15.71,15.74,15.71,15.72,567456.0,15.0245,15.0531,15.0245,15.034,567456.0
2018-06-15 15:00:00,15.73,15.73,15.7,15.7,349984.0,15.0436,15.0436,15.0149,15.0149,349984.0
2018-06-15 15:10:00,15.7,15.71,15.67,15.68,351500.0,15.0149,15.0245,14.9862,14.9958,351500.0
2018-06-15 15:20:00,15.67,15.72,15.66,15.71,682048.0,14.9862,15.034,14.9766,15.0245,682048.0
2018-06-15 15:30:00,15.71,15.72,15.7,15.7,593492.0,15.0245,15.034,15.0149,15.0149,593492.0
2018-06-15 15:40:00,15.7,15.7,15.67,15.7,523596.0,15.0149,15.0149,14.9862,15.0149,523596.0
2018-06-15 15:50:00,15.7,15.72,15.64,15.69,2151856.0,15.0149,15.034,14.9575,15.0053,2151856.0
2018-06-18 09:30:00,15.38,15.38,15.23,15.28,4921700.0,14.7089,14.7089,14.5654,14.6132,4921700.0
2018-06-18 09:40:00,15.28,15.43,15.26,15.4,2466008.0,14.6132,14.7567,14.5941,14.728,2466008.0
2018-06-18 09:50:00,15.41,15.46,15.38,15.4,2030444.0,14.7375,14.7854,14.7089,14.728,2030444.0
2018-06-18 10:00:00,15.4,15.45,15.35,15.41,1145028.0,14.728,14.7758,14.6802,14.7375,1145028.0
2018-06-18 10:10:00,15.41,15.47,15.39,15.43,1078720.0,14.7375,14.7949,14.7184,14.7567,1078720.0
2018-06-18 10:20:00,15.44,15.48,15.42,15.42,1015904.0,14.7662,14.8045,14.7471,14.7471,1015904.0
2018-06-18 10:30:00,15.42,15.53,15.42,15.52,1125564.0,14.7471,14.8523,14.7471,14.8427,1125564.0
2018-06-18 10:40:00,15.53,15.63,15.53,15.62,2002192.0,14.8523,14.9479,14.8523,14.9384,2002192.0
2018-06-18 10:50:00,15.62,15.64,15.61,15.61,755724.0,14.9384,14.9575,14.9288,14.9288,755724.0
2018-06-18 11:00:00,15.61,15.66,15.61,15.65,1272984.0,14.9288,14.9766,14.9288,14.9671,1272984.0
2018-06-18 11:10:00,15.65,15.69,15.64,15.64,733024.0,14.9671,15.0053,14.9575,14.9575,733024.0
2018-06-18 11:20:00,15.64,15.65,15.61,15.63,492480.0,14.9575,14.9671,14.9288,14.9479,492480.0
2018-06-18 11:30:00,15.63,15.64,15.58,15.61,662356.0,14.9479,14.9575,14.9001,14.9288,662356.0
2018-06-18 11:40:00,15.61,15.65,15.59,15.63,578560.0,14.9288,14.9671,14.9097,14.9479,578560.0
2018-06-18 11:50:00,15.63,15.64,15.57,15.58,598644.0,14.9479,14.9575,14.8906,14.9001,598644.0
2018-06-18 12:00:00,15.59,15.63,15.58,15.61,221620.0,14.9097,14.9479,14.9001,14.9288,221620.0
2018-06-18 12:10:00,15.61,15.63,15.58,15.59,254256.0,14.9288,14.9479,14.9001,14.9097,254256.0
2018-06-18 12:20:00,15.59,15.6,15.55,15.56,470388.0,14.9097,14.9193,14.8714,14.881,470388.0
2018-06-18 12:30:00,15.56,15.57,15.55,15.56,195612.0,14.881,14.8906,14.8714,14.881,195612.0
2018-06-18 12:40:00,15.56,15.58,15.55,15.56,117076.0,14.881,14.9001,14.8714,14.881,117076.0
2018-06-18 12:50:00,15.56,15.58,15.53,15.57,257864.0,14.881,14.9001,14.8523,14.8906,257864.0
2018-06-18 13:00:00,15.58,15.6,15.57,15.6,297096.0,14.9001,14.9193,14.8906,14.9193,297096.0
2018-06-18 13:10:00,15.6,15.62,15.6,15.6,294204.0,14.9193,14.9384,14.9193,14.9193,294204.0
2018-06-18 13:20:00,15.6,15.65,15.6,15.63,357336.0,14.9193,14.9671,14.9193,14.9479,357336.0
2018-06-18 13:30:00,15.63,15.66,15.62,15.63,346424.0,14.9479,14.9766,14.9384,14.9479,346424.0
2018-06-18 13:40:00,15.63,15.65,15.61,15.62,255752.0,14.9479,14.9671,14.9288,14.9384,255752.0
2018-06-18 13:50:00,15.62,15.64,15.61,15.64,229912.0,14.9384,14.9575,14.9288,14.9575,229912.0
2018-06-18 14:00:00,15.63,15.65,15.59,15.63,438568.0,14.9479,14.9671,14.9097,14.9479,438568.0
2018-06-18 14:10:00,15.64,15.65,15.62,15.64,330896.0,14.9575,14.9671,14.9384,14.9575,330896.0
2018-06-18 14:20:00,15.65,15.66,15.62,15.63,335336.0,14.9671,14.9766,14.9384,14.9479,335336.0
2018-06-18 14:30:00,15.64,15.66,15.63,15.64,411388.0,14.9575,14.9766,14.9479,14.9575,411388.0
2018-06-18 14:40:00,15.63,15.66,15.61,15.61,272720.0,14.9479,14.9766,14.9288,14.9288,272720.0
2018-06-18 14:50:00,15.62,15.63,15.59,15.62,437196.0,14.9384,14.9479,14.9097,14.9384,437196.0
2018-06-18 15:00:00,15.61,15.65,15.61,15.64,289104.0,14.9288,14.9671,14.9288,14.9575,289104.0
2018-06-18 15:10:00,15.64,15.65,15.63,15.65,279996.0,14.9575,14.9671,14.9479,14.9671,279996.0
2018-06-18 15:20:00,15.65,15.68,15.65,15.65,702836.0,14.9671,14.9958,14.9671,14.9671,702836.0
2018-06-18 15:30:00,15.65,15.68,15.63,15.63,392260.0,14.9671,14.9958,14.9479,14.9479,392260.0
2018-06-18 15:40:00,15.63,15.67,15.6,15.66,863344.0,14.9479,14.9862,14.9193,14.9766,863344.0
2018-06-18 15:50:00,15.66,15.68,15.63,15.65,1772388.0,14.9766,14.9958,14.9479,14.9671,1772388.0
2018-06-19 09:30:00,15.05,15.3,15.04,15.29,6843260.0,14.3933,14.6323,14.3837,14.6228,6843260.0
2018-06-19 09:40:00,15.29,15.33,15.22,15.29,1995016.0,14.6228,14.661,14.5558,14.6228,1995016.0
2018-06-19 09:50:00,15.29,15.3,15.11,15.13,3012048.0,14.6228,14.6323,14.4506,14.4698,3012048.0
2018-06-19 10:00:00,15.13,15.13,15.02,15.04,3544740.0,14.4698,14.4698,14.3646,14.3837,3544740.0
2018-06-19 10:10:00,15.03,15.13,15.0,15.11,2357348.0,14.3741,14.4698,14.3454,14.4506,2357348.0
2018-06-19 10:20:00,15.11,15.12,14.95,14.97,2811140.0,14.4506,14.4602,14.2976,14.3167,2811140.0
2018-06-19 10:30:00,14.96,15.0,14.9,14.96,2424424.0,14.3072,14.3454,14.2498,14.3072,2424424.0
2018-06-19 10:40:00,14.96,15.15,14.92,15.12,2437524.0,14.3072,14.4889,14.2689,14.4602,2437524.0
2018-06-19 10:50:00,15.12,15.2,15.11,15.14,2399732.0,14.4602,14.5367,14.4506,14.4793,2399732.0
2018-06-19 11:00:00,15.14,15.19,15.11,15.17,1398656.0,14.4793,14.5271,14.4506,14.508,1398656.0
2018-06-19 11:10:00,15.18,15.25,15.15,15.24,1054784.0,14.5176,14.5845,14.4889,14.575,1054784.0
2018-06-19 11:20:00,15.24,15.27,15.21,15.24,1191616.0,14.575,14.6037,14.5463,14.575,1191616.0
2018-06-19 11:30:00,15.25,15.28,15.19,15.24,528424.0,14.5845,14.6132,14.5271,14.575,528424.0
2018-06-19 11:40:00,15.22,15.29,15.21,15.28,611492.0,14.5558,14.6228,14.5463,14.6132,611492.0
2018-06-19 11:50:00,15.28,15.33,15.28,15.29,1081944.0,14.6132,14.661,14.6132,14.6228,1081944.0
2018-06-19 12:00:00,15.29,15.3,15.24,15.26,568388.0,14.6228,14.6323,14.575,14.5941,568388.0
2018-06-19 12:10:00,15.26,15.26,15.19,15.23,621188.0,14.5941,14.5941,14.5271,14.5654,621188.0
2018-06-19 12:20:00,15.23,15.28,15.22,15.26,568448.0,14.5654,14.6132,14.5558,14.5941,568448.0
2018-06-19 12:30:00,15.26,15.27,15.23,15.24,468048.0,14.5941,14.6037,14.5654,14.575,468048.0
2018-06-19 12:40:00,15.24,15.24,15.21,15.22,411972.0,14.575,14.575,14.5463,14.5558,411972.0
2018-06-19 12:50:00,15.22,15.25,15.2,15.24,470592.0,14.5558,14.5845,14.5367,14.575,470592.0
2018-06-19 13:00:00,15.24,15.27,15.22,15.23,640900.0,14.575,14.6037,14.5558,14.5654,640900.0
2018-06-19 13:10:00,15.23,15.27,15.22,15.26,421580.0,14.5654,14.6037,14.5558,14.5941,421580.0
2018-06-19 13:20:00,15.26,15.27,15.22,15.24,299476.0,14.5941,14.6037,14.5558,14.575,299476.0
2018-06-19 13:30:00,15.24,15.28,15.2,15.28,740364.0,14.575,14.6132,14.5367,14.6132,740364.0
2018-06-19 13:40:00,15.28,15.34,15.28,15.33,1109872.0,14.6132,14.6706,14.6132,14.661,1109872.0
2018-06-19 13:50:00,15.33,15.37,15.3,15.35,814904.0,14.661,14.6993,14.6323,14.6802,814904.0
2018-06-19 14:00:00,15.35,15.42,15.35,15.41,905556.0,14.6802,14.7471,14.6802,14.7375,905556.0
2018-06-19 14:10:00,15.4,15.42,15.38,15.39,511308.0,14.728,14.7471,14.7089,14.7184,511308.0
2018-06-19 14:20:00,15.4,15.44,15.39,15.4,514700.0,14.728,14.7662,14.7184,14.728,514700.0
2018-06-19 14:30:00,15.41,15.46,15.4,15.44,249580.0,14.7375,14.7854,14.728,14.7662,249580.0
2018-06-19 14:40:00,15.44,15.47,15.42,15.45,434076.0,14.7662,14.7949,14.7471,14.7758,434076.0
2018-06-19 14:50:00,15.45,15.51,15.44,15.49,913768.0,14.7758,14.8332,14.7662,14.8141,913768.0
2018-06-19 15:00:00,15.49,15.49,15.45,15.45,626144.0,14.8141,14.8141,14.7758,14.7758,626144.0
2018-06-19 15:10:00,15.46,15.5,15.42,15.43,622996.0,14.7854,14.8236,14.7471,14.7567,622996.0
2018-06-19 15:20:00,15.43,15.43,15.38,15.39,544632.0,14.7567,14.7567,14.7089,14.7184,544632.0
2018-06-19 15:30:00,15.38,15.42,15.38,15.42,566136.0,14.7089,14.7471,14.7089,14.7471,566136.0
2018-06-19 15:40:00,15.41,15.45,15.38,15.43,853668.0,14.7375,14.7758,14.7089,14.7567,853668.0
2018-06-19 15:50:00,15.43,15.52,15.43,15.51,1866036.0,14.7567,14.8427,14.7567,14.8332,1866036.0
2018-06-20 09:30:00,15.72,15.82,15.7,15.77,4713496.0,15.034,15.1297,15.0149,15.0818,4713496.0
2018-06-20 09:40:00,15.77,15.84,15.73,15.78,2058976.0,15.0818,15.1488,15.0436,15.0914,2058976.0
2018-06-20 09:50:00,15.77,15.85,15.75,15.82,1752728.0,15.0818,15.1583,15.0627,15.1297,1752728.0
2018-06-20 10:00:00,15.83,15.87,15.78,15.78,1887300.0,15.1392,15.1775,15.0914,15.0914,1887300.0
2018-06-20 10:10:00,15.79,15.8,15.74,15.79,1596056.0,15.101,15.1105,15.0531,15.101,1596056.0
2018-06-20 10:20:00,15.79,15.8,15.71,15.72,1086588.0,15.101,15.1105,15.0245,15.034,1086588.0
2018-06-20 10:30:00,15.73,15.79,15.68,15.78,1213532.0,15.0436,15.101,14.9958,15.0914,1213532.0
2018-06-20 10:40:00,15.78,15.8,15.74,15.75,651080.0,15.0914,15.1105,15.0531,15.0627,651080.0
2018-06-20 10:50:00,15.76,15.85,15.76,15.84,1401640.0,15.0723,15.1583,15.0723,15.1488,1401640.0
2018-06-20 11:00:00,15.85,15.85,15.78,15.83,562072.0,15.1583,15.1583,15.0914,15.1392,562072.0
2018-06-20 11:10:00,15.83,15.84,15.79,15.83,589692.0,15.1392,15.1488,15.101,15.1392,589692.0
2018-06-20 11:20:00,15.83,15.88,15.83,15.85,1072284.0,15.1392,15.187,15.1392,15.1583,1072284.0
2018-06-20 11:30:00,15.85,15.86,15.8,15.82,478772.0,15.1583,15.1679,15.1105,15.1297,478772.0
2018-06-20 11:40:00,15.82,15.87,15.81,15.87,466844.0,15.1297,15.1775,15.1201,15.1775,466844.0
2018-06-20 11:50:00,15.87,15.91,15.86,15.91,744572.0,15.1775,15.2157,15.1679,15.2157,744572.0
2018-06-20 12:00:00,15.92,15.96,15.91,15.94,1350556.0,15.2253,15.2635,15.2157,15.2444,1350556.0
2018-06-20 12:10:00,15.93,15.95,15.93,15.94,547628.0,15.2349,15.254,15.2349,15.2444,547628.0
2018-06-20 12:20:00,15.94,15.96,15.92,15.95,528564.0,15.2444,15.2635,15.2253,15.254,528564.0
2018-06-20 12:30:00,15.94,15.97,15.94,15.97,375684.0,15.2444,15.2731,15.2444,15.2731,375684.0
2018-06-20 12:40:00,15.97,16.0,15.96,16.0,1075724.0,15.2731,15.3018,15.2635,15.3018,1075724.0
2018-06-20 12:50:00,16.0,16.01,15.97,15.98,978896.0,15.3018,15.3114,15.2731,15.2827,978896.0
2018-06-20 13:00:00,15.98,15.99,15.96,15.97,771768.0,15.2827,15.2922,15.2635,15.2731,771768.0
2018-06-20 13:10:00,15.97,15.99,15.95,15.96,590808.0,15.2731,15.2922,15.254,15.2635,590808.0
2018-06-20 13:20:00,15.96,15.97,15.93,15.93,566640.0,15.2635,15.2731,15.2349,15.2349,566640.0
2018-06-20 13:30:00,15.94,15.96,15.93,15.94,446680.0,15.2444,15.2635,15.2349,15.2444,446680.0
2018-06-20 13:40:00,15.93,15.97,15.93,15.97,330916.0,15.2349,15.2731,15.2349,15.2731,330916.0
2018-06-20 13:50:00,15.97,15.99,15.97,15.99,467384.0,15.2731,15.2922,15.2731,15.2922,467384.0
2018-06-20 14:00:00,15.99,15.99,15.95,15.97,325416.0,15.2922,15.2922,15.254,15.2731,325416.0
2018-06-20 14:10:00,15.96,16.03,15.95,16.0,1054208.0,15.2635,15.3305,15.254,15.3018,1054208.0
2018-06-20 14:20:00,15.99,16.01,15.98,15.99,292980.0,15.2922,15.3114,15.2827,15.2922,292980.0
2018-06-20 14:30:00,16.0,16.0,15.97,15.98,546300.0,15.3018,15.3018,15.2731,15.2827,546300.0
2018-06-20 14:40:00,15.98,15.98,15.92,15.92,656212.0,15.2827,15.2827,15.2253,15.2253,656212.0
2018-06-20 14:50:00,15.92,15.95,15.87,15.88,846240.0,15.2253,15.254,15.1775,15.187,846240.0
2018-06-20 15:00:00,15.88,15.9,15.83,15.89,986108.0,15.187,15.2062,15.1392,15.1966,986108.0
2018-06-20 15:10:00,15.88,15.9,15.88,15.88,311340.0,15.187,15.2062,15.187,15.187,311340.0
2018-06-20 15:20:00,15.88,15.91,15.88,15.9,273548.0,15.187,15.2157,15.187,15.2062,273548.0
2018-06-20 15:30:00,15.9,15.92,15.86,15.88,894700.0,15.2062,15.2253,15.1679,15.187,894700.0
2018-06-20 15:40:00,15.88,15.9,15.85,15.89,741856.0,15.187,15.2062,15.1583,15.1966,741856.0
2018-06-20 15:50:00,15.9,15.91,15.82,15.84,1594340.0,15.2062,15.2157,15.1297,15.1488,1594340.0
2018-06-21 09:30:00,15.95,16.0,15.86,15.9,2579616.0,15.254,15.3018,15.1679,15.2062,2579616.0
2018-06-21 09:40:00,15.89,15.9,15.79,15.88,1670860.0,15.1966,15.2062,15.101,15.187,1670860.0
2018-06-21 09:50:00,15.88,15.95,15.87,15.88,1099196.0,15.187,15.254,15.1775,15.187,1099196.0
2018-06-21 10:00:00,15.88,15.88,15.62,15.63,3132804.0,15.187,15.187,14.9384,14.9479,3132804.0
2018-06-21 10:10:00,15.63,15.74,15.45,15.45,3159792.0,14.9479,15.0531,14.7758,14.7758,3159792.0
2018-06-21 10:20:00,15.45,15.52,15.38,15.52,3407152.0,14.7758,14.8427,14.7089,14.8427,3407152.0
2018-06-21 10:30:00,15.53,15.58,15.41,15.46,1764044.0,14.8523,14.9001,14.7375,14.7854,1764044.0
2018-06-21 10:40:00,15.47,15.51,15.4,15.49,1979040.0,14.7949,14.8332,14.728,14.8141,1979040.0
2018-06-21 10:50:00,15.5,15.63,15.48,15.57,2775204.0,14.8236,14.9479,14.8045,14.8906,2775204.0
2018-06-21 11:00:00,15.57,15.63,15.52,15.55,1363152.0,14.8906,14.9479,14.8427,14.8714,1363152.0
2018-06-21 11:10:00,15.56,15.63,15.53,15.62,624356.0,14.881,14.9479,14.8523,14.9384,624356.0
2018-06-21 11:20:00,15.62,15.66,15.59,15.61,836436.0,14.9384,14.9766,14.9097,14.9288,836436.0
2018-06-21 11:30:00,15.62,15.7,15.62,15.69,1965244.0,14.9384,15.0149,14.9384,15.0053,1965244.0
2018-06-21 11:40:00,15.7,15.75,15.66,15.73,1002876.0,15.0149,15.0627,14.9766,15.0436,1002876.0
2018-06-21 11:50:00,15.74,15.76,15.69,15.7,1617832.0,15.0531,15.0723,15.0053,15.0149,1617832.0
2018-06-21 12:00:00,15.7,15.7,15.56,15.58,1347084.0,15.0149,15.0149,14.881,14.9001,1347084.0
2018-06-21 12:10:00,15.59,15.62,15.56,15.6,696460.0,14.9097,14.9384,14.881,14.9193,696460.0
2018-06-21 12:20:00,15.61,15.61,15.54,15.55,437064.0,14.9288,14.9288,14.8619,14.8714,437064.0
2018-06-21 12:30:00,15.54,15.55,15.45,15.47,1177828.0,14.8619,14.8714,14.7758,14.7949,1177828.0
2018-06-21 12:40:00,15.47,15.51,15.45,15.5,844516.0,14.7949,14.8332,14.7758,14.8236,844516.0
2018-06-21 12:50:00,15.5,15.52,15.45,15.45,608996.0,14.8236,14.8427,14.7758,14.7758,608996.0
2018-06-21 13:00:00,15.45,15.49,15.43,15.49,791460.0,14.7758,14.8141,14.7567,14.8141,791460.0
2018-06-21 13:10:00,15.49,15.54,15.49,15.54,560100.0,14.8141,14.8619,14.8141,14.8619,560100.0
2018-06-21 13:20:00,15.54,15.59,15.53,15.54,600956.0,14.8619,14.9097,14.8523,14.8619,600956.0
2018-06-21 13:30:00,15.55,15.57,15.5,15.51,1049464.0,14.8714,14.8906,14.8236,14.8332,1049464.0
2018-06-21 13:40:00,15.51,15.55,15.48,15.53,810124.0,14.8332,14.8714,14.8045,14.8523,810124.0
2018-06-21 13:50:00,15.53,15.53,15.48,15.52,529044.0,14.8523,14.8523,14.8045,14.8427,529044.0
2018-06-21 14:00:00,15.51,15.58,15.5,15.56,863004.0,14.8332,14.9001,14.8236,14.881,863004.0
2018-06-21 14:10:00,15.56,15.58,15.52,15.52,349444.0,14.881,14.9001,14.8427,14.8427,349444.0
2018-06-21 14:20:00,15.53,15.55,15.49,15.5,435496.0,14.8523,14.8714,14.8141,14.8236,435496.0
2018-06-21 14:30:00,15.5,15.55,15.5,15.52,638300.0,14.8236,14.8714,14.8236,14.8427,638300.0
2018-06-21 14:40:00,15.52,15.52,15.49,15.52,336348.0,14.8427,14.8427,14.8141,14.8427,336348.0
2018-06-21 14:50:00,15.52,15.52,15.45,15.45,671756.0,14.8427,14.8427,14.7758,14.7758,671756.0
2018-06-21 15:00:00,15.45,15.51,15.44,15.49,694800.0,14.7758,14.8332,14.7662,14.8141,694800.0
2018-06-21 15:10:00,15.49,15.49,15.42,15.43,765012.0,14.8141,14.8141,14.7471,14.7567,765012.0
2018-06-21 15:20:00,15.43,15.5,15.35,15.47,1805232.0,14.7567,14.8236,14.6802,14.7949,1805232.0
2018-06-21 15:30:00,15.47,15.47,15.37,15.4,1074196.0,14.7949,14.7949,14.6993,14.728,1074196.0
2018-06-21 15:40:00,15.4,15.43,15.33,15.42,801468.0,14.728,14.7567,14.661,14.7471,801468.0
2018-06-21 15:50:00,15.41,15.45,15.39,15.42,1242568.0,14.7375,14.7758,14.7184,14.7471,1242568.0
2018-06-22 09:30:00,15.58,15.6,15.36,15.4,3350840.0,14.9001,14.9193,14.6897,14.728,3350840.0
2018-06-22 09:40:00,15.4,15.42,15.27,15.33,2016196.0,14.728,14.7471,14.6037,14.661,2016196.0
2018-06-22 09:50:00,15.32,15.38,15.26,15.3,2264544.0,14.6515,14.7089,14.5941,14.6323,2264544.0
2018-06-22 10:00:00,15.29,15.38,15.26,15.35,1292384.0,14.6228,14.7089,14.5941,14.6802,1292384.0
2018-06-22 10:10:00,15.35,15.4,15.33,15.36,1117140.0,14.6802,14.728,14.661,14.6897,1117140.0
2018-06-22 10:20:00,15.36,15.37,15.17,15.2,1807120.0,14.6897,14.6993,14.508,14.5367,1807120.0
2018-06-22 10:30:00,15.2,15.24,15.15,15.17,1229948.0,14.5367,14.575,14.4889,14.508,1229948.0
2018-06-22 10:40:00,15.17,15.24,15.16,15.2,1203236.0,14.508,14.575,14.4985,14.5367,1203236.0
2018-06-22 10:50:00,15.2,15.3,15.19,15.29,1176396.0,14.5367,14.6323,14.5271,14.6228,1176396.0
2018-06-22 11:00:00,15.29,15.32,15.27,15.31,812736.0,14.6228,14.6515,14.6037,14.6419,812736.0
2018-06-22 11:10:00,15.31,15.32,15.27,15.31,395872.0,14.6419,14.6515,14.6037,14.6419,395872.0
2018-06-22 11:20:00,15.31,15.34,15.25,15.33,659432.0,14.6419,14.6706,14.5845,14.661,659432.0
2018-06-22 11:30:00,15.33,15.35,15.31,15.34,323060.0,14.661,14.6802,14.6419,14.6706,323060.0
2018-06-22 11:40:00,15.34,15.39,15.33,15.37,1000192.0,14.6706,14.7184,14.661,14.6993,1000192.0
2018-06-22 11:50:00,15.38,15.38,15.34,15.35,266700.0,14.7089,14.7089,14.6706,14.6802,266700.0
2018-06-22 12:00:00,15.35,15.37,15.33,15.37,283624.0,14.6802,14.6993,14.661,14.6993,283624.0
2018-06-22 12:10:00,15.37,15.42,15.37,15.37,440764.0,14.6993,14.7471,14.6993,14.6993,440764.0
2018-06-22 12:20:00,15.37,15.38,15.36,15.37,252244.0,14.6993,14.7089,14.6897,14.6993,252244.0
2018-06-22 12:30:00,15.37,15.37,15.34,15.35,197180.0,14.6993,14.6993,14.6706,14.6802,197180.0
2018-06-22 12:40:00,15.34,15.39,15.34,15.38,213420.0,14.6706,14.7184,14.6706,14.7089,213420.0
2018-06-22 12:50:00,15.39,15.41,15.36,15.39,292248.0,14.7184,14.7375,14.6897,14.7184,292248.0
2018-06-22 13:00:00,15.4,15.44,15.4,15.44,374968.0,14.728,14.7662,14.728,14.7662,374968.0
2018-06-22 13:10:00,15.44,15.44,15.41,15.42,406864.0,14.7662,14.7662,14.7375,14.7471,406864.0
2018-06-22 13:20:00,15.41,15.47,15.41,15.47,456612.0,14.7375,14.7949,14.7375,14.7949,456612.0
2018-06-22 13:30:00,15.47,15.47,15.43,15.46,517104.0,14.7949,14.7949,14.7567,14.7854,517104.0
2018-06-22 13:40:00,15.46,15.47,15.44,15.44,359392.0,14.7854,14.7949,14.7662,14.7662,359392.0
2018-06-22 13:50:00,15.44,15.47,15.44,15.45,341484.0,14.7662,14.7949,14.7662,14.7758,341484.0
2018-06-22 14:00:00,15.45,15.47,15.41,15.42,521272.0,14.7758,14.7949,14.7375,14.7471,521272.0
2018-06-22 14:10:00,15.43,15.44,15.41,15.42,211284.0,14.7567,14.7662,14.7375,14.7471,211284.0
2018-06-22 14:20:00,15.42,15.42,15.38,15.4,433084.0,14.7471,14.7471,14.7089,14.728,433084.0
2018-06-22 14:30:00,15.4,15.4,15.36,15.38,493280.0,14.728,14.728,14.6897,14.7089,493280.0
2018-06-22 14:40:00,15.39,15.44,15.38,15.42,419360.0,14.7184,14.7662,14.7089,14.7471,419360.0
2018-06-22 14:50:00,15.42,15.44,15.42,15.43,404088.0,14.7471,14.7662,14.7471,14.7567,404088.0
2018-06-22 15:00:00,15.43,15.43,15.4,15.43,219092.0,14.7567,14.7567,14.728,14.7567,219092.0
2018-06-22 15:10:00,15.43,15.43,15.39,15.4,466096.0,14.7567,14.7567,14.7184,14.728,466096.0
2018-06-22 15:20:00,15.39,15.42,15.38,15.4,387812.0,14.7184,14.7471,14.7089,14.728,387812.0
2018-06-22 15:30:00,15.4,15.41,15.37,15.38,506684.0,14.728,14.7375,14.6993,14.7089,506684.0
2018-06-22 15:40:00,15.38,15.41,15.38,15.38,576452.0,14.7089,14.7375,14.7089,14.7089,576452.0
2018-06-22 15:50:00,15.38,15.41,15.24,15.27,1620356.0,14.7089,14.7375,14.575,14.6037,1620356.0
2018-06-25 09:30:00,14.91,14.97,14.69,14.69,4935144.0,14.2594,14.3167,14.049,14.049,4935144.0
2018-06-25 09:40:00,14.7,14.74,14.59,14.64,3593840.0,14.0585,14.0968,13.9533,14.0011,3593840.0
2018-06-25 09:50:00,14.63,14.72,14.62,14.65,2957084.0,13.9916,14.0777,13.982,14.0107,2957084.0
2018-06-25 10:00:00,14.63,14.71,14.54,14.56,4256732.0,13.9916,14.0681,13.9055,13.9246,4256732.0
2018-06-25 10:10:00,14.56,14.58,14.42,14.42,3832664.0,13.9246,13.9438,13.7907,13.7907,3832664.0
2018-06-25 10:20:00,14.42,14.53,14.4,14.5,2236832.0,13.7907,13.8959,13.7716,13.8673,2236832.0
2018-06-25 10:30:00,14.5,14.57,14.44,14.49,2006324.0,13.8673,13.9342,13.8099,13.8577,2006324.0
2018-06-25 10:40:00,14.48,14.59,14.46,14.59,1746764.0,13.8481,13.9533,13.829,13.9533,1746764.0
2018-06-25 10:50:00,14.59,14.61,14.38,14.42,2245256.0,13.9533,13.9725,13.7525,13.7907,2245256.0
2018-06-25 11:00:00,14.42,14.46,14.33,14.36,2214092.0,13.7907,13.829,13.7047,13.7334,2214092.0
2018-06-25 11:10:00,14.36,14.43,14.31,14.33,1742724.0,13.7334,13.8003,13.6855,13.7047,1742724.0
2018-06-25 11:20:00,14.33,14.34,14.24,14.24,2856640.0,13.7047,13.7142,13.6186,13.6186,2856640.0
2018-06-25 11:30:00,14.24,14.27,14.18,14.19,1625088.0,13.6186,13.6473,13.5612,13.5708,1625088.0
2018-06-25 11:40:00,14.19,14.3,14.19,14.29,1631360.0,13.5708,13.676,13.5708,13.6664,1631360.0
2018-06-25 11:50:00,14.28,14.29,14.21,14.22,1085688.0,13.6569,13.6664,13.5899,13.5995,1085688.0
2018-06-25 12:00:00,14.23,14.25,14.02,14.02,3214312.0,13.609,13.6282,13.4082,13.4082,3214312.0
2018-06-25 12:10:00,14.02,14.06,13.95,14.05,3192488.0,13.4082,13.4465,13.3413,13.4369,3192488.0
2018-06-25 12:20:00,14.05,14.15,14.0,14.12,1928072.0,13.4369,13.5325,13.3891,13.5038,1928072.0
2018-06-25 12:30:00,14.13,14.13,14.01,14.05,1575252.0,13.5134,13.5134,13.3986,13.4369,1575252.0
2018-06-25 12:40:00,14.05,14.15,14.03,14.05,1173352.0,13.4369,13.5325,13.4178,13.4369,1173352.0
2018-06-25 12:50:00,14.05,14.15,13.99,14.14,1376896.0,13.4369,13.5325,13.3795,13.523,1376896.0
2018-06-25 13:00:00,14.14,14.15,14.02,14.11,987468.0,13.523,13.5325,13.4082,13.4943,987468.0
2018-06-25 13:10:00,14.11,14.12,13.97,14.0,1969076.0,13.4943,13.5038,13.3604,13.3891,1969076.0
2018-06-25 13:20:00,13.99,14.07,13.97,14.04,1363152.0,13.3795,13.456,13.3604,13.4273,1363152.0
2018-06-25 13:30:00,14.05,14.16,14.04,14.16,864928.0,13.4369,13.5421,13.4273,13.5421,864928.0
2018-06-25 13:40:00,14.16,14.22,14.14,14.19,1230404.0,13.5421,13.5995,13.523,13.5708,1230404.0
2018-06-25 13:50:00,14.19,14.19,14.1,14.11,1361536.0,13.5708,13.5708,13.4847,13.4943,1361536.0
2018-06-25 14:00:00,14.11,14.15,14.07,14.09,639132.0,13.4943,13.5325,13.456,13.4751,639132.0
2018-06-25 14:10:00,14.09,14.12,14.06,14.07,552112.0,13.4751,13.5038,13.4465,13.456,552112.0
2018-06-25 14:20:00,14.08,14.1,14.06,14.09,720580.0,13.4656,13.4847,13.4465,13.4751,720580.0
2018-06-25 14:30:00,14.1,14.1,13.96,13.96,1331584.0,13.4847,13.4847,13.3508,13.3508,1331584.0
2018-06-25 14:40:00,13.96,13.99,13.93,13.94,1558932.0,13.3508,13.3795,13.3221,13.3317,1558932.0
2018-06-25 14:50:00,13.93,13.97,13.87,13.97,2339736.0,13.3221,13.3604,13.2647,13.3604,2339736.0
2018-06-25 15:00:00,13.97,13.99,13.93,13.95,1111604.0,13.3604,13.3795,13.3221,13.3413,1111604.0
2018-06-25 15:10:00,13.95,14.06,13.94,14.05,1653228.0,13.3413,13.4465,13.3317,13.4369,1653228.0
2018-06-25 15:20:00,14.05,14.08,14.02,14.03,1568712.0,13.4369,13.4656,13.4082,13.4178,1568712.0
2018-06-25 15:30:00,14.04,14.24,13.98,14.23,4141720.0,13.4273,13.6186,13.3699,13.609,4141720.0
2018-06-25 15:40:00,14.23,14.32,14.22,14.25,2947552.0,13.609,13.6951,13.5995,13.6282,2947552.0
2018-06-25 15:50:00,14.25,14.36,14.21,14.28,3246904.0,13.6282,13.7334,13.5899,13.6569,3246904.0
2018-06-26 09:30:00,14.43,14.51,14.28,14.33,5041072.0,13.8003,13.8768,13.6569,13.7047,5041072.0
2018-06-26 09:40:00,14.32,14.58,14.32,14.57,3386336.0,13.6951,13.9438,13.6951,13.9342,3386336.0
2018-06-26 09:50:00,14.57,14.57,14.42,14.51,2278420.0,13.9342,13.9342,13.7907,13.8768,2278420.0
2018-06-26 10:00:00,14.51,14.57,14.47,14.48,1748044.0,13.8768,13.9342,13.8386,13.8481,1748044.0
2018-06-26 10:10:00,14.47,14.6,14.47,14.52,1657740.0,13.8386,13.9629,13.8386,13.8864,1657740.0
2018-06-26 10:20:00,14.52,14.54,14.42,14.42,1526128.0,13.8864,13.9055,13.7907,13.7907,1526128.0
2018-06-26 10:30:00,14.42,14.46,14.35,14.39,1167812.0,13.7907,13.829,13.7238,13.7621,1167812.0
2018-06-26 10:40:00,14.4,14.4,14.28,14.36,1445636.0,13.7716,13.7716,13.6569,13.7334,1445636.0
2018-06-26 10:50:00,14.36,14.44,14.35,14.38,910156.0,13.7334,13.8099,13.7238,13.7525,910156.0
2018-06-26 11:00:00,14.38,14.44,14.35,14.4,621776.0,13.7525,13.8099,13.7238,13.7716,621776.0
2018-06-26 11:10:00,14.41,14.47,14.41,14.43,955464.0,13.7812,13.8386,13.7812,13.8003,955464.0
2018-06-26 11:20:00,14.43,14.46,14.38,14.38,621856.0,13.8003,13.829,13.7525,13.7525,621856.0
2018-06-26 11:30:00,14.38,14.42,14.34,14.4,932364.0,13.7525,13.7907,13.7142,13.7716,932364.0
2018-06-26 11:40:00,14.4,14.44,14.38,14.41,554880.0,13.7716,13.8099,13.7525,13.7812,554880.0
2018-06-26 11:50:00,14.41,14.45,14.38,14.45,424864.0,13.7812,13.8194,13.7525,13.8194,424864.0
2018-06-26 12:00:00,14.45,14.54,14.44,14.52,1214772.0,13.8194,13.9055,13.8099,13.8864,1214772.0
2018-06-26 12:10:00,14.52,14.58,14.51,14.54,1498488.0,13.8864,13.9438,13.8768,13.9055,1498488.0
2018-06-26 12:20:00,14.55,14.56,14.52,14.54,708456.0,13.9151,13.9246,13.8864,13.9055,708456.0
2018-06-26 12:30:00,14.54,14.58,14.54,14.56,469848.0,13.9055,13.9438,13.9055,13.9246,469848.0
2018-06-26 12:40:00,14.56,14.59,14.49,14.55,1024368.0,13.9246,13.9533,13.8577,13.9151,1024368.0
2018-06-26 12:50:00,14.55,14.61,14.52,14.58,838576.0,13.9151,13.9725,13.8864,13.9438,838576.0
2018-06-26 13:00:00,14.58,14.63,14.56,14.62,1030928.0,13.9438,13.9916,13.9246,13.982,1030928.0
2018-06-26 13:10:00,14.62,14.69,14.62,14.69,1018420.0,13.982,14.049,13.982,14.049,1018420.0
2018-06-26 13:20:00,14.69,14.7,14.63,14.66,980228.0,14.049,14.0585,13.9916,14.0203,980228.0
2018-06-26 13:30:00,14.65,14.69,14.65,14.69,574448.0,14.0107,14.049,14.0107,14.049,574448.0
2018-06-26 13:40:00,14.69,14.69,14.62,14.65,569340.0,14.049,14.049,13.982,14.0107,569340.0
2018-06-26 13:50:00,14.65,14.65,14.61,14.63,548216.0,14.0107,14.0107,13.9725,13.9916,548216.0
2018-06-26 14:00:00,14.63,14.65,14.57,14.58,723740.0,13.9916,14.0107,13.9342,13.9438,723740.0
2018-06-26 14:10:00,14.58,14.58,14.55,14.56,612392.0,13.9438,13.9438,13.9151,13.9246,612392.0
2018-06-26 14:20:00,14.56,14.58,14.54,14.54,725704.0,13.9246,13.9438,13.9055,13.9055,725704.0
2018-06-26 14:30:00,14.54,14.61,14.54,14.61,761992.0,13.9055,13.9725,13.9055,13.9725,761992.0
2018-06-26 14:40:00,14.61,14.62,14.56,14.57,488700.0,13.9725,13.982,13.9246,13.9342,488700.0
2018-06-26 14:50:00,14.57,14.59,14.55,14.56,366088.0,13.9342,13.9533,13.9151,13.9246,366088.0
2018-06-26 15:00:00,14.56,14.56,14.49,14.5,1108524.0,13.9246,13.9246,13.8577,13.8673,1108524.0
2018-06-26 15:10:00,14.5,14.53,14.46,14.47,793932.0,13.8673,13.8959,13.829,13.8386,793932.0
2018-06-26 15:20:00,14.46,14.49,14.44,14.47,1038988.0,13.829,13.8577,13.8099,13.8386,1038988.0
2018-06-26 15:30:00,14.47,14.57,14.47,14.55,1177868.0,13.8386,13.9342,13.8386,13.9151,1177868.0
2018-06-26 15:40:00,14.55,14.55,14.47,14.47,1055600.0,13.9151,13.9151,13.8386,13.8386,1055600.0
2018-06-26 15:50:00,14.47,14.47,14.4,14.45,1896048.0,13.8386,13.8386,13.7716,13.8194,1896048.0
2018-06-27 09:30:00,14.63,14.69,14.6,14.63,3887224.0,13.9916,14.049,13.9629,13.9916,3887224.0
2018-06-27 09:40:00,14.63,14.74,14.56,14.72,2382352.0,13.9916,14.0968,13.9246,14.0777,2382352.0
2018-06-27 09:50:00,14.72,14.77,14.71,14.76,2281956.0,14.0777,14.1255,14.0681,14.1159,2281956.0
2018-06-27 10:00:00,14.76,14.77,14.62,14.67,2333824.0,14.1159,14.1255,13.982,14.0298,2333824.0
2018-06-27 10:10:00,14.67,14.74,14.66,14.7,1652208.0,14.0298,14.0968,14.0203,14.0585,1652208.0
2018-06-27 10:20:00,14.71,14.74,14.69,14.69,587872.0,14.0681,14.0968,14.049,14.049,587872.0
2018-06-27 10:30:00,14.7,14.81,14.7,14.8,2048504.0,14.0585,14.1637,14.0585,14.1542,2048504.0
2018-06-27 10:40:00,14.81,14.83,14.72,14.73,2158216.0,14.1637,14.1829,14.0777,14.0872,2158216.0
2018-06-27 10:50:00,14.74,14.74,14.68,14.68,1110844.0,14.0968,14.0968,14.0394,14.0394,1110844.0
2018-06-27 11:00:00,14.68,14.71,14.54,14.62,2660996.0,14.0394,14.0681,13.9055,13.982,2660996.0
2018-06-27 11:10:00,14.62,14.66,14.54,14.66,1737372.0,13.982,14.0203,13.9055,14.0203,1737372.0
2018-06-27 11:20:00,14.66,14.66,14.5,14.51,1756412.0,14.0203,14.0203,13.8673,13.8768,1756412.0
2018-06-27 11:30:00,14.51,14.57,14.46,14.55,1259924.0,13.8768,13.9342,13.829,13.9151,1259924.0
2018-06-27 11:40:00,14.56,14.6,14.5,14.59,954452.0,13.9246,13.9629,13.8673,13.9533,954452.0
2018-06-27 11:50:00,14.58,14.61,14.55,14.58,449052.0,13.9438,13.9725,13.9151,13.9438,449052.0
2018-06-27 12:00:00,14.57,14.63,14.56,14.61,594696.0,13.9342,13.9916,13.9246,13.9725,594696.0
2018-06-27 12:10:00,14.61,14.65,14.59,14.63,418088.0,13.9725,14.0107,13.9533,13.9916,418088.0
2018-06-27 12:20:00,14.63,14.63,14.52,14.52,710972.0,13.9916,13.9916,13.8864,13.8864,710972.0
2018-06-27 12:30:00,14.53,14.54,14.42,14.46,1002804.0,13.8959,13.9055,13.7907,13.829,1002804.0
2018-06-27 12:40:00,14.46,14.46,14.36,14.43,1367996.0,13.829,13.829,13.7334,13.8003,1367996.0
2018-06-27 12:50:00,14.43,14.46,14.33,14.33,914488.0,13.8003,13.829,13.7047,13.7047,914488.0
2018-06-27 13:00:00,14.33,14.38,14.24,14.26,1578600.0,13.7047,13.7525,13.6186,13.6377,1578600.0
2018-06-27 13:10:00,14.26,14.28,14.09,14.09,2327672.0,13.6377,13.6569,13.4751,13.4751,2327672.0
2018-06-27 13:20:00,14.09,14.21,14.09,14.19,1589300.0,13.4751,13.5899,13.4751,13.5708,1589300.0
2018-06-27 13:30:00,14.19,14.24,14.13,14.22,1171060.0,13.5708,13.6186,13.5134,13.5995,1171060.0
2018-06-27 13:40:00,14.22,14.28,14.13,14.14,1417128.0,13.5995,13.6569,13.5134,13.523,1417128.0
2018-06-27 13:50:00,14.13,14.18,14.06,14.15,1604384.0,13.5134,13.5612,13.4465,13.5325,1604384.0
2018-06-27 14:00:00,14.15,14.22,14.09,14.1,1028712.0,13.5325,13.5995,13.4751,13.4847,1028712.0
2018-06-27 14:10:00,14.1,14.18,14.07,14.15,1501352.0,13.4847,13.5612,13.456,13.5325,1501352.0
2018-06-27 14:20:00,14.16,14.21,14.13,14.13,965592.0,13.5421,13.5899,13.5134,13.5134,965592.0
2018-06-27 14:30:00,14.13,14.24,14.1,14.24,809932.0,13.5134,13.6186,13.4847,13.6186,809932.0
2018-06-27 14:40:00,14.24,14.24,14.15,14.16,632760.0,13.6186,13.6186,13.5325,13.5421,632760.0
2018-06-27 14:50:00,14.17,14.17,14.03,14.06,1836096.0,13.5517,13.5517,13.4178,13.4465,1836096.0
2018-06-27 15:00:00,14.07,14.08,13.98,13.99,1890808.0,13.456,13.4656,13.3699,13.3795,1890808.0
2018-06-27 15:10:00,13.98,14.03,13.92,14.02,2250796.0,13.3699,13.4178,13.3126,13.4082,2250796.0
2018-06-27 15:20:00,14.02,14.15,13.99,14.13,1610348.0,13.4082,13.5325,13.3795,13.5134,1610348.0
2018-06-27 15:30:00,14.12,14.17,14.07,14.09,1175180.0,13.5038,13.5517,13.456,13.4751,1175180.0
2018-06-27 15:40:00,14.1,14.15,13.95,13.95,1591744.0,13.4847,13.5325,13.3413,13.3413,1591744.0
2018-06-27 15:50:00,13.95,13.99,13.83,13.85,3748352.0,13.3413,13.3795,13.2265,13.2456,3748352.0
2018-06-28 09:30:00,13.81,13.98,13.77,13.93,3767580.0,13.2074,13.3699,13.1691,13.3221,3767580.0
2018-06-28 09:40:00,13.92,14.0,13.74,13.77,3518076.0,13.3126,13.3891,13.1404,13.1691,3518076.0
2018-06-28 09:50:00,13.76,14.05,13.75,13.97,4478952.0,13.1595,13.4369,13.15,13.3604,4478952.0
2018-06-28 10:00:00,13.97,14.02,13.87,13.92,2216364.0,13.3604,13.4082,13.2647,13.3126,2216364.0
2018-06-28 10:10:00,13.92,13.96,13.82,13.85,2260856.0,13.3126,13.3508,13.2169,13.2456,2260856.0
2018-06-28 10:20:00,13.85,13.95,13.8,13.85,1936344.0,13.2456,13.3413,13.1978,13.2456,1936344.0
2018-06-28 10:30:00,13.85,13.86,13.72,13.85,2406464.0,13.2456,13.2552,13.1213,13.2456,2406464.0
2018-06-28 10:40:00,13.85,13.97,13.81,13.92,2170052.0,13.2456,13.3604,13.2074,13.3126,2170052.0
2018-06-28 10:50:00,13.92,14.06,13.85,14.05,2086608.0,13.3126,13.4465,13.2456,13.4369,2086608.0
2018-06-28 11:00:00,14.05,14.09,13.98,14.04,1847192.0,13.4369,13.4751,13.3699,13.4273,1847192.0
2018-06-28 11:10:00,14.04,14.05,13.93,14.01,1343828.0,13.4273,13.4369,13.3221,13.3986,1343828.0
2018-06-28 11:20:00,14.01,14.11,13.95,14.09,1363004.0,13.3986,13.4943,13.3413,13.4751,1363004.0
2018-06-28 11:30:00,14.08,14.14,14.06,14.13,1132436.0,13.4656,13.523,13.4465,13.5134,1132436.0
2018-06-28 11:40:00,14.13,14.15,14.05,14.05,773440.0,13.5134,13.5325,13.4369,13.4369,773440.0
2018-06-28 11:50:00,14.05,14.09,14.01,14.07,647760.0,13.4369,13.4751,13.3986,13.456,647760.0
2018-06-28 12:00:00,14.07,14.1,13.97,13.98,984052.0,13.456,13.4847,13.3604,13.3699,984052.0
2018-06-28 12:10:00,13.98,13.99,13.96,13.97,489100.0,13.3699,13.3795,13.3508,13.3604,489100.0
2018-06-28 12:20:00,13.97,13.99,13.88,13.93,923056.0,13.3604,13.3795,13.2743,13.3221,923056.0
2018-06-28 12:30:00,13.93,13.95,13.88,13.93,677560.0,13.3221,13.3413,13.2743,13.3221,677560.0
2018-06-28 12:40:00,13.93,13.95,13.89,13.95,427684.0,13.3221,13.3413,13.2839,13.3413,427684.0
2018-06-28 12:50:00,13.95,14.04,13.95,14.02,732472.0,13.3413,13.4273,13.3413,13.4082,732472.0
2018-06-28 13:00:00,14.02,14.04,13.99,14.0,670928.0,13.4082,13.4273,13.3795,13.3891,670928.0
2018-06-28 13:10:00,14.0,14.06,13.99,14.03,509152.0,13.3891,13.4465,13.3795,13.4178,509152.0
2018-06-28 13:20:00,14.03,14.09,14.02,14.05,605580.0,13.4178,13.4751,13.4082,13.4369,605580.0
2018-06-28 13:30:00,14.05,14.1,14.03,14.03,507472.0,13.4369,13.4847,13.4178,13.4178,507472.0
2018-06-28 13:40:00,14.04,14.09,14.01,14.02,376872.0,13.4273,13.4751,13.3986,13.4082,376872.0
2018-06-28 13:50:00,14.03,14.08,14.02,14.08,398720.0,13.4178,13.4656,13.4082,13.4656,398720.0
2018-06-28 14:00:00,14.08,14.12,14.06,14.09,829376.0,13.4656,13.5038,13.4465,13.4751,829376.0
2018-06-28 14:10:00,14.08,14.1,14.06,14.1,567740.0,13.4656,13.4847,13.4465,13.4847,567740.0
2018-06-28 14:20:00,14.11,14.19,14.11,14.19,1437572.0,13.4943,13.5708,13.4943,13.5708,1437572.0
2018-06-28 14:30:00,14.19,14.2,14.15,14.17,859048.0,13.5708,13.5803,13.5325,13.5517,859048.0
2018-06-28 14:40:00,14.18,14.24,14.18,14.22,762392.0,13.5612,13.6186,13.5612,13.5995,762392.0
2018-06-28 14:50:00,14.22,14.3,14.21,14.3,1052144.0,13.5995,13.676,13.5899,13.676,1052144.0
2018-06-28 15:00:00,14.3,14.31,14.24,14.29,1173016.0,13.676,13.6855,13.6186,13.6664,1173016.0
2018-06-28 15:10:00,14.29,14.35,14.29,14.34,834612.0,13.6664,13.7238,13.6664,13.7142,834612.0
2018-06-28 15:20:00,14.33,14.35,14.28,14.28,838268.0,13.7047,13.7238,13.6569,13.6569,838268.0
2018-06-28 15:30:00,14.29,14.3,14.23,14.25,1238568.0,13.6664,13.676,13.609,13.6282,1238568.0
2018-06-28 15:40:00,14.25,14.27,14.23,14.27,803036.0,13.6282,13.6473,13.609,13.6473,803036.0
2018-06-28 15:50:00,14.27,14.27,14.18,14.21,2149852.0,13.6473,13.6473,13.5612,13.5899,2149852.0
2018-06-29 09:30:00,14.41,14.51,14.41,14.47,4533640.0,13.7812,13.8768,13.7812,13.8386,4533640.0
2018-06-29 09:40:00,14.47,14.59,14.47,14.56,2979144.0,13.8386,13.9533,13.8386,13.9246,2979144.0
2018-06-29 09:50:00,14.56,14.58,14.5,14.54,1910544.0,13.9246,13.9438,13.8673,13.9055,1910544.0
2018-06-29 10:00:00,14.54,14.61,14.52,14.53,2309772.0,13.9055,13.9725,13.8864,13.8959,2309772.0
2018-06-29 10:10:00,14.53,14.56,14.44,14.49,2005812.0,13.8959,13.9246,13.8099,13.8577,2005812.0
2018-06-29 10:20:00,14.49,14.54,14.47,14.49,1053432.0,13.8577,13.9055,13.8386,13.8577,1053432.0
2018-06-29 10:30:00,14.49,14.57,14.46,14.53,1019228.0,13.8577,13.9342,13.829,13.8959,1019228.0
2018-06-29 10:40:00,14.54,14.58,14.53,14.56,906376.0,13.9055,13.9438,13.8959,13.9246,906376.0
2018-06-29 10:50:00,14.56,14.64,14.55,14.59,1235296.0,13.9246,14.0011,13.9151,13.9533,1235296.0
2018-06-29 11:00:00,14.59,14.62,14.55,14.59,867068.0,13.9533,13.982,13.9151,13.9533,867068.0
2018-06-29 11:10:00,14.59,14.62,14.55,14.57,843224.0,13.9533,13.982,13.9151,13.9342,843224.0
2018-06-29 11:20:00,14.57,14.59,14.53,14.53,890724.0,13.9342,13.9533,13.8959,13.8959,890724.0
2018-06-29 11:30:00,14.53,14.55,14.49,14.49,895040.0,13.8959,13.9151,13.8577,13.8577,895040.0
2018-06-29 11:40:00,14.5,14.53,14.49,14.5,417664.0,13.8673,13.8959,13.8577,13.8673,417664.0
2018-06-29 11:50:00,14.5,14.52,14.42,14.46,917972.0,13.8673,13.8864,13.7907,13.829,917972.0
2018-06-29 12:00:00,14.46,14.53,14.45,14.51,872112.0,13.829,13.8959,13.8194,13.8768,872112.0
2018-06-29 12:10:00,14.51,14.53,14.48,14.51,419084.0,13.8768,13.8959,13.8481,13.8768,419084.0
2018-06-29 12:20:00,14.51,14.54,14.46,14.48,414356.0,13.8768,13.9055,13.829,13.8481,414356.0
2018-06-29 12:30:00,14.49,14.49,14.42,14.46,632996.0,13.8577,13.8577,13.7907,13.829,632996.0
2018-06-29 12:40:00,14.46,14.48,14.44,14.44,460940.0,13.829,13.8481,13.8099,13.8099,460940.0
2018-06-29 12:50:00,14.44,14.47,14.37,14.42,883148.0,13.8099,13.8386,13.7429,13.7907,883148.0
2018-06-29 13:00:00,14.42,14.47,14.4,14.46,640832.0,13.7907,13.8386,13.7716,13.829,640832.0
2018-06-29 13:10:00,14.46,14.49,14.45,14.48,355764.0,13.829,13.8577,13.8194,13.8481,355764.0
2018-06-29 13:20:00,14.47,14.49,14.46,14.47,245064.0,13.8386,13.8577,13.829,13.8386,245064.0
2018-06-29 13:30:00,14.47,14.48,14.45,14.47,210004.0,13.8386,13.8481,13.8194,13.8386,210004.0
2018-06-29 13:40:00,14.47,14.53,14.46,14.5,332928.0,13.8386,13.8959,13.829,13.8673,332928.0
2018-06-29 13:50:00,14.5,14.51,14.47,14.51,292116.0,13.8673,13.8768,13.8386,13.8768,292116.0
2018-06-29 14:00:00,14.51,14.53,14.47,14.49,485500.0,13.8768,13.8959,13.8386,13.8577,485500.0
2018-06-29 14:10:00,14.5,14.52,14.47,14.49,314884.0,13.8673,13.8864,13.8386,13.8577,314884.0
2018-06-29 14:20:00,14.47,14.51,14.47,14.51,162236.0,13.8386,13.8768,13.8386,13.8768,162236.0
2018-06-29 14:30:00,14.51,14.51,14.46,14.47,206272.0,13.8768,13.8768,13.829,13.8386,206272.0
2018-06-29 14:40:00,14.47,14.5,14.45,14.49,306620.0,13.8386,13.8673,13.8194,13.8577,306620.0
2018-06-29 14:50:00,14.49,14.52,14.47,14.52,453880.0,13.8577,13.8864,13.8386,13.8864,453880.0
2018-06-29 15:00:00,14.52,14.55,14.5,14.5,693032.0,13.8864,13.9151,13.8673,13.8673,693032.0
2018-06-29 15:10:00,14.5,14.51,14.45,14.46,402640.0,13.8673,13.8768,13.8194,13.829,402640.0
2018-06-29 15:20:00,14.46,14.49,14.42,14.46,873160.0,13.829,13.8577,13.7907,13.829,873160.0
2018-06-29 15:30:00,14.46,14.47,14.41,14.41,1018844.0,13.829,13.8386,13.7812,13.7812,1018844.0
2018-06-29 15:40:00,14.41,14.46,14.38,14.39,1019476.0,13.7812,13.829,13.7525,13.7621,1019476.0
2018-06-29 15:50:00,14.39,14.39,14.27,14.27,2199524.0,13.7621,13.7621,13.6473,13.6473,2199524.0
2018-07-02 09:30:00,13.92,14.03,13.82,14.03,5696736.0,13.3126,13.4178,13.2169,13.4178,5696736.0
2018-07-02 09:40:00,14.02,14.11,13.95,14.08,1883676.0,13.4082,13.4943,13.3413,13.4656,1883676.0
2018-07-02 09:50:00,14.09,14.13,14.03,14.12,2128596.0,13.4751,13.5134,13.4178,13.5038,2128596.0
2018-07-02 10:00:00,14.11,14.17,14.08,14.14,1869600.0,13.4943,13.5517,13.4656,13.523,1869600.0
2018-07-02 10:10:00,14.15,14.15,14.05,14.13,1413464.0,13.5325,13.5325,13.4369,13.5134,1413464.0
2018-07-02 10:20:00,14.13,14.22,14.09,14.22,990160.0,13.5134,13.5995,13.4751,13.5995,990160.0
2018-07-02 10:30:00,14.22,14.27,14.2,14.27,1179836.0,13.5995,13.6473,13.5803,13.6473,1179836.0
2018-07-02 10:40:00,14.26,14.29,14.19,14.21,1202324.0,13.6377,13.6664,13.5708,13.5899,1202324.0
2018-07-02 10:50:00,14.21,14.22,14.17,14.22,646032.0,13.5899,13.5995,13.5517,13.5995,646032.0
2018-07-02 11:00:00,14.22,14.32,14.22,14.28,1277608.0,13.5995,13.6951,13.5995,13.6569,1277608.0
2018-07-02 11:10:00,14.29,14.29,14.17,14.19,899792.0,13.6664,13.6664,13.5517,13.5708,899792.0
2018-07-02 11:20:00,14.18,14.24,14.17,14.22,405924.0,13.5612,13.6186,13.5517,13.5995,405924.0
2018-07-02 11:30:00,14.22,14.22,14.15,14.16,838984.0,13.5995,13.5995,13.5325,13.5421,838984.0
2018-07-02 11:40:00,14.16,14.17,14.12,14.13,747080.0,13.5421,13.5517,13.5038,13.5134,747080.0
2018-07-02 11:50:00,14.12,14.19,14.11,14.15,774644.0,13.5038,13.5708,13.4943,13.5325,774644.0
2018-07-02 12:00:00,14.15,14.16,14.11,14.14,437464.0,13.5325,13.5421,13.4943,13.523,437464.0
2018-07-02 12:10:00,14.14,14.15,14.1,14.12,719792.0,13.523,13.5325,13.4847,13.5038,719792.0
2018-07-02 12:20:00,14.12,14.18,14.12,14.17,403452.0,13.5038,13.5612,13.5038,13.5517,403452.0
2018-07-02 12:30:00,14.16,14.18,14.14,14.15,366712.0,13.5421,13.5612,13.523,13.5325,366712.0
2018-07-02 12:40:00,14.15,14.2,14.13,14.19,427304.0,13.5325,13.5803,13.5134,13.5708,427304.0
2018-07-02 12:50:00,14.19,14.2,14.16,14.17,312408.0,13.5708,13.5803,13.5421,13.5517,312408.0
2018-07-02 13:00:00,14.16,14.19,14.12,14.13,235616.0,13.5421,13.5708,13.5038,13.5134,235616.0
2018-07-02 13:10:00,14.14,14.14,14.07,14.11,652172.0,13.523,13.523,13.456,13.4943,652172.0
2018-07-02 13:20:00,14.11,14.13,14.09,14.1,285300.0,13.4943,13.5134,13.4751,13.4847,285300.0
2018-07-02 13:30:00,14.1,14.18,14.09,14.18,422804.0,13.4847,13.5612,13.4751,13.5612,422804.0
2018-07-02 13:40:00,14.17,14.31,14.17,14.3,961796.0,13.5517,13.6855,13.5517,13.676,961796.0
2018-07-02 13:50:00,14.3,14.34,14.29,14.32,699808.0,13.676,13.7142,13.6664,13.6951,699808.0
2018-07-02 14:00:00,14.32,14.42,14.31,14.38,1109496.0,13.6951,13.7907,13.6855,13.7525,1109496.0
2018-07-02 14:10:00,14.38,14.46,14.37,14.45,1184688.0,13.7525,13.829,13.7429,13.8194,1184688.0
2018-07-02 14:20:00,14.45,14.47,14.41,14.47,766916.0,13.8194,13.8386,13.7812,13.8386,766916.0
2018-07-02 14:30:00,14.47,14.52,14.46,14.46,1119832.0,13.8386,13.8864,13.829,13.829,1119832.0
2018-07-02 14:40:00,14.47,14.47,14.42,14.42,552708.0,13.8386,13.8386,13.7907,13.7907,552708.0
2018-07-02 14:50:00,14.42,14.43,14.36,14.37,692220.0,13.7907,13.8003,13.7334,13.7429,692220.0
2018-07-02 15:00:00,14.38,14.4,14.36,14.38,507244.0,13.7525,13.7716,13.7334,13.7525,507244.0
2018-07-02 15:10:00,14.38,14.43,14.38,14.41,673064.0,13.7525,13.8003,13.7525,13.7812,673064.0
2018-07-02 15:20:00,14.41,14.47,14.4,14.46,772776.0,13.7812,13.8386,13.7716,13.829,772776.0
2018-07-02 15:30:00,14.46,14.5,14.43,14.49,863452.0,13.829,13.8673,13.8003,13.8577,863452.0
2018-07-02 15:40:00,14.5,14.52,14.46,14.52,1047220.0,13.8673,13.8864,13.829,13.8864,1047220.0
2018-07-02 15:50:00,14.52,14.62,14.52,14.62,2084884.0,13.8864,13.982,13.8864,13.982,2084884.0
2018-07-03 09:30:00,14.76,14.77,14.54,14.55,3423676.0,14.1159,14.1255,13.9055,13.9151,3423676.0
2018-07-03 09:40:00,14.56,14.59,14.49,14.53,2184072.0,13.9246,13.9533,13.8577,13.8959,2184072.0
2018-07-03 09:50:00,14.54,14.56,14.43,14.52,1651616.0,13.9055,13.9246,13.8003,13.8864,1651616.0
2018-07-03 10:00:00,14.52,14.56,14.46,14.52,1442412.0,13.8864,13.9246,13.829,13.8864,1442412.0
2018-07-03 10:10:00,14.52,14.59,14.52,14.58,1397020.0,13.8864,13.9533,13.8864,13.9438,1397020.0
2018-07-03 10:20:00,14.58,14.59,14.52,14.56,842628.0,13.9438,13.9533,13.8864,13.9246,842628.0
2018-07-03 10:30:00,14.56,14.65,14.56,14.63,909520.0,13.9246,14.0107,13.9246,13.9916,909520.0
2018-07-03 10:40:00,14.63,14.63,14.52,14.53,1254348.0,13.9916,13.9916,13.8864,13.8959,1254348.0
2018-07-03 10:50:00,14.53,14.55,14.48,14.51,1054440.0,13.8959,13.9151,13.8481,13.8768,1054440.0
2018-07-03 11:00:00,14.51,14.54,14.47,14.5,779736.0,13.8768,13.9055,13.8386,13.8673,779736.0
2018-07-03 11:10:00,14.49,14.53,14.47,14.52,558176.0,13.8577,13.8959,13.8386,13.8864,558176.0
2018-07-03 11:20:00,14.52,14.53,14.46,14.51,672860.0,13.8864,13.8959,13.829,13.8768,672860.0
2018-07-03 11:30:00,14.51,14.52,14.49,14.52,322084.0,13.8768,13.8864,13.8577,13.8864,322084.0
2018-07-03 11:40:00,14.52,14.53,14.48,14.5,632620.0,13.8864,13.8959,13.8481,13.8673,632620.0
2018-07-03 11:50:00,14.5,14.51,14.38,14.45,1377800.0,13.8673,13.8768,13.7525,13.8194,1377800.0
2018-07-03 12:00:00,14.45,14.47,14.4,14.4,752248.0,13.8194,13.8386,13.7716,13.7716,752248.0
2018-07-03 12:10:00,14.41,14.42,14.27,14.33,2230816.0,13.7812,13.7907,13.6473,13.7047,2230816.0
2018-07-03 12:20:00,14.33,14.36,14.3,14.32,602060.0,13.7047,13.7334,13.676,13.6951,602060.0
2018-07-03 12:30:00,14.32,14.34,14.22,14.23,1178468.0,13.6951,13.7142,13.5995,13.609,1178468.0
2018-07-03 12:40:00,14.23,14.27,14.17,14.19,982400.0,13.609,13.6473,13.5517,13.5708,982400.0
2018-07-03 12:50:00,14.18,14.18,14.06,14.09,1623460.0,13.5612,13.5612,13.4465,13.4751,1623460.0
2018-07-05 09:30:00,14.37,14.47,14.36,14.46,2054956.0,13.7429,13.8386,13.7334,13.829,2054956.0
2018-07-05 09:40:00,14.47,14.49,14.41,14.44,1123644.0,13.8386,13.8577,13.7812,13.8099,1123644.0
2018-07-05 09:50:00,14.45,14.46,14.35,14.36,1050768.0,13.8194,13.829,13.7238,13.7334,1050768.0
2018-07-05 10:00:00,14.36,14.42,14.31,14.39,1292208.0,13.7334,13.7907,13.6855,13.7621,1292208.0
2018-07-05 10:10:00,14.38,14.38,14.27,14.28,1317036.0,13.7525,13.7525,13.6473,13.6569,1317036.0
2018-07-05 10:20:00,14.29,14.31,14.24,14.29,806884.0,13.6664,13.6855,13.6186,13.6664,806884.0
2018-07-05 10:30:00,14.29,14.29,14.2,14.22,1028228.0,13.6664,13.6664,13.5803,13.5995,1028228.0
2018-07-05 10:40:00,14.22,14.31,14.21,14.29,630692.0,13.5995,13.6855,13.5899,13.6664,630692.0
2018-07-05 10:50:00,14.29,14.29,14.15,14.19,1167780.0,13.6664,13.6664,13.5325,13.5708,1167780.0
2018-07-05 11:00:00,14.19,14.24,14.17,14.24,914448.0,13.5708,13.6186,13.5517,13.6186,914448.0
2018-07-05 11:10:00,14.24,14.33,14.24,14.33,631268.0,13.6186,13.7047,13.6186,13.7047,631268.0
2018-07-05 11:20:00,14.33,14.39,14.3,14.37,783800.0,13.7047,13.7621,13.676,13.7429,783800.0
2018-07-05 11:30:00,14.37,14.42,14.36,14.38,664952.0,13.7429,13.7907,13.7334,13.7525,664952.0
2018-07-05 11:40:00,14.38,14.44,14.36,14.42,474340.0,13.7525,13.8099,13.7334,13.7907,474340.0
2018-07-05 11:50:00,14.41,14.45,14.41,14.42,382108.0,13.7812,13.8194,13.7812,13.7907,382108.0
2018-07-05 12:00:00,14.42,14.51,14.42,14.5,1105000.0,13.7907,13.8768,13.7907,13.8673,1105000.0
2018-07-05 12:10:00,14.49,14.56,14.49,14.53,972824.0,13.8577,13.9246,13.8577,13.8959,972824.0
2018-07-05 12:20:00,14.53,14.56,14.5,14.54,784528.0,13.8959,13.9246,13.8673,13.9055,784528.0
2018-07-05 12:30:00,14.54,14.56,14.52,14.53,408052.0,13.9055,13.9246,13.8864,13.8959,408052.0
2018-07-05 12:40:00,14.53,14.56,14.49,14.5,659612.0,13.8959,13.9246,13.8577,13.8673,659612.0
2018-07-05 12:50:00,14.5,14.57,14.49,14.56,446528.0,13.8673,13.9342,13.8577,13.9246,446528.0
2018-07-05 13:00:00,14.56,14.6,14.55,14.56,747220.0,13.9246,13.9629,13.9151,13.9246,747220.0
2018-07-05 13:10:00,14.56,14.6,14.56,14.59,334112.0,13.9246,13.9629,13.9246,13.9533,334112.0
2018-07-05 13:20:00,14.59,14.6,14.56,14.57,279744.0,13.9533,13.9629,13.9246,13.9342,279744.0
2018-07-05 13:30:00,14.57,14.58,14.52,14.52,417944.0,13.9342,13.9438,13.8864,13.8864,417944.0
2018-07-05 13:40:00,14.52,14.55,14.51,14.54,222784.0,13.8864,13.9151,13.8768,13.9055,222784.0
2018-07-05 13:50:00,14.54,14.54,14.49,14.52,455544.0,13.9055,13.9055,13.8577,13.8864,455544.0
2018-07-05 14:00:00,14.53,14.6,14.44,14.45,1289244.0,13.8959,13.9629,13.8099,13.8194,1289244.0
2018-07-05 14:10:00,14.44,14.48,14.39,14.48,1081752.0,13.8099,13.8481,13.7621,13.8481,1081752.0
2018-07-05 14:20:00,14.48,14.52,14.45,14.51,463672.0,13.8481,13.8864,13.8194,13.8768,463672.0
2018-07-05 14:30:00,14.5,14.55,14.5,14.51,405608.0,13.8673,13.9151,13.8673,13.8768,405608.0
2018-07-05 14:40:00,14.51,14.54,14.49,14.52,332348.0,13.8768,13.9055,13.8577,13.8864,332348.0
2018-07-05 14:50:00,14.52,14.58,14.51,14.57,314540.0,13.8864,13.9438,13.8768,13.9342,314540.0
2018-07-05 15:00:00,14.57,14.65,14.56,14.6,1449552.0,13.9342,14.0107,13.9246,13.9629,1449552.0
2018-07-05 15:10:00,14.6,14.62,14.57,14.61,511904.0,13.9629,13.982,13.9342,13.9725,511904.0
2018-07-05 15:20:00,14.61,14.61,14.55,14.58,702716.0,13.9725,13.9725,13.9151,13.9438,702716.0
2018-07-05 15:30:00,14.58,14.61,14.54,14.58,729788.0,13.9438,13.9725,13.9055,13.9438,729788.0
2018-07-05 15:40:00,14.58,14.62,14.57,14.58,687008.0,13.9438,13.982,13.9342,13.9438,687008.0
2018-07-05 15:50:00,14.58,14.65,14.56,14.61,1392532.0,13.9438,14.0107,13.9246,13.9725,1392532.0
2018-07-06 09:30:00,14.7,14.81,14.63,14.8,2561544.0,14.0585,14.1637,13.9916,14.1542,2561544.0
2018-07-06 09:40:00,14.8,14.85,14.76,14.78,1871236.0,14.1542,14.202,14.1159,14.135,1871236.0
2018-07-06 09:50:00,14.79,14.87,14.76,14.87,1547964.0,14.1446,14.2211,14.1159,14.2211,1547964.0
2018-07-06 10:00:00,14.86,14.9,14.84,14.88,1346904.0,14.2115,14.2498,14.1924,14.2307,1346904.0
2018-07-06 10:10:00,14.88,14.93,14.85,14.86,1206292.0,14.2307,14.2785,14.202,14.2115,1206292.0
2018-07-06 10:20:00,14.85,14.88,14.81,14.87,830164.0,14.202,14.2307,14.1637,14.2211,830164.0
2018-07-06 10:30:00,14.88,14.88,14.81,14.87,661868.0,14.2307,14.2307,14.1637,14.2211,661868.0
2018-07-06 10:40:00,14.87,14.96,14.87,14.93,1165588.0,14.2211,14.3072,14.2211,14.2785,1165588.0
2018-07-06 10:50:00,14.93,14.97,14.91,14.95,811552.0,14.2785,14.3167,14.2594,14.2976,811552.0
2018-07-06 11:00:00,14.95,15.02,14.94,15.02,1828856.0,14.2976,14.3646,14.2881,14.3646,1828856.0
2018-07-06 11:10:00,15.02,15.06,14.99,15.04,870128.0,14.3646,14.4028,14.3359,14.3837,870128.0
2018-07-06 11:20:00,15.05,15.1,15.04,15.09,1004132.0,14.3933,14.4411,14.3837,14.4315,1004132.0
2018-07-06 11:30:00,15.09,15.18,15.08,15.17,1402524.0,14.4315,14.5176,14.4219,14.508,1402524.0
2018-07-06 11:40:00,15.17,15.19,15.15,15.19,976856.0,14.508,14.5271,14.4889,14.5271,976856.0
2018-07-06 11:50:00,15.18,15.18,15.13,15.16,1044060.0,14.5176,14.5176,14.4698,14.4985,1044060.0
2018-07-06 12:00:00,15.16,15.2,15.15,15.19,696844.0,14.4985,14.5367,14.4889,14.5271,696844.0
2018-07-06 12:10:00,15.19,15.21,15.18,15.19,629228.0,14.5271,14.5463,14.5176,14.5271,629228.0
2018-07-06 12:20:00,15.19,15.23,15.18,15.22,930528.0,14.5271,14.5654,14.5176,14.5558,930528.0
2018-07-06 12:30:00,15.21,15.24,15.2,15.24,825908.0,14.5463,14.575,14.5367,14.575,825908.0
2018-07-06 12:40:00,15.23,15.24,15.18,15.18,900020.0,14.5654,14.575,14.5176,14.5176,900020.0
2018-07-06 12:50:00,15.18,15.2,15.17,15.2,349140.0,14.5176,14.5367,14.508,14.5367,349140.0
2018-07-06 13:00:00,15.2,15.22,15.2,15.21,326400.0,14.5367,14.5558,14.5367,14.5463,326400.0
2018-07-06 13:10:00,15.21,15.22,15.19,15.22,400364.0,14.5463,14.5558,14.5271,14.5558,400364.0
2018-07-06 13:20:00,15.22,15.22,15.2,15.21,306884.0,14.5558,14.5558,14.5367,14.5463,306884.0
2018-07-06 13:30:00,15.21,15.22,15.2,15.21,344628.0,14.5463,14.5558,14.5367,14.5463,344628.0
2018-07-06 13:40:00,15.22,15.23,15.19,15.2,363140.0,14.5558,14.5654,14.5271,14.5367,363140.0
2018-07-06 13:50:00,15.2,15.22,15.2,15.21,242992.0,14.5367,14.5558,14.5367,14.5463,242992.0
2018-07-06 14:00:00,15.21,15.22,15.19,15.21,449924.0,14.5463,14.5558,14.5271,14.5463,449924.0
2018-07-06 14:10:00,15.21,15.23,15.21,15.21,461696.0,14.5463,14.5654,14.5463,14.5463,461696.0
2018-07-06 14:20:00,15.21,15.23,15.21,15.22,246620.0,14.5463,14.5654,14.5463,14.5558,246620.0
2018-07-06 14:30:00,15.22,15.23,15.17,15.18,526788.0,14.5558,14.5654,14.508,14.5176,526788.0
2018-07-06 14:40:00,15.18,15.22,15.17,15.22,366356.0,14.5176,14.5558,14.508,14.5558,366356.0
2018-07-06 14:50:00,15.22,15.26,15.21,15.24,1164940.0,14.5558,14.5941,14.5463,14.575,1164940.0
2018-07-06 15:00:00,15.24,15.28,15.24,15.27,632704.0,14.575,14.6132,14.575,14.6037,632704.0
2018-07-06 15:10:00,15.28,15.28,15.25,15.28,605244.0,14.6132,14.6132,14.5845,14.6132,605244.0
2018-07-06 15:20:00,15.28,15.32,15.27,15.31,1216764.0,14.6132,14.6515,14.6037,14.6419,1216764.0
2018-07-06 15:30:00,15.31,15.32,15.26,15.28,917404.0,14.6419,14.6515,14.5941,14.6132,917404.0
2018-07-06 15:40:00,15.28,15.29,15.19,15.2,1431316.0,14.6132,14.6228,14.5271,14.5367,1431316.0
2018-07-06 15:50:00,15.2,15.29,15.17,15.27,1561484.0,14.5367,14.6228,14.508,14.6037,1561484.0
2018-07-09 09:30:00,15.52,15.61,15.51,15.57,3686576.0,14.8427,14.9288,14.8332,14.8906,3686576.0
2018-07-09 09:40:00,15.56,15.61,15.56,15.56,2154576.0,14.881,14.9288,14.881,14.881,2154576.0
2018-07-09 09:50:00,15.56,15.56,15.45,15.49,2220728.0,14.881,14.881,14.7758,14.8141,2220728.0
2018-07-09 10:00:00,15.49,15.51,15.45,15.45,1530908.0,14.8141,14.8332,14.7758,14.7758,1530908.0
2018-07-09 10:10:00,15.45,15.47,15.35,15.38,2174452.0,14.7758,14.7949,14.6802,14.7089,2174452.0
2018-07-09 10:20:00,15.38,15.44,15.37,15.38,1170872.0,14.7089,14.7662,14.6993,14.7089,1170872.0
2018-07-09 10:30:00,15.38,15.44,15.36,15.42,757680.0,14.7089,14.7662,14.6897,14.7471,757680.0
2018-07-09 10:40:00,15.42,15.44,15.38,15.42,800988.0,14.7471,14.7662,14.7089,14.7471,800988.0
2018-07-09 10:50:00,15.42,15.49,15.4,15.47,977268.0,14.7471,14.8141,14.728,14.7949,977268.0
2018-07-09 11:00:00,15.48,15.5,15.46,15.5,952744.0,14.8045,14.8236,14.7854,14.8236,952744.0
2018-07-09 11:10:00,15.5,15.53,15.49,15.52,605384.0,14.8236,14.8523,14.8141,14.8427,605384.0
2018-07-09 11:20:00,15.53,15.55,15.51,15.51,989404.0,14.8523,14.8714,14.8332,14.8332,989404.0
2018-07-09 11:30:00,15.51,15.52,15.44,15.51,811252.0,14.8332,14.8427,14.7662,14.8332,811252.0
2018-07-09 11:40:00,15.51,15.53,15.49,15.53,481300.0,14.8332,14.8523,14.8141,14.8523,481300.0
2018-07-09 11:50:00,15.53,15.55,15.48,15.53,364340.0,14.8523,14.8714,14.8045,14.8523,364340.0
2018-07-09 12:00:00,15.53,15.56,15.52,15.54,789748.0,14.8523,14.881,14.8427,14.8619,789748.0
2018-07-09 12:10:00,15.54,15.54,15.5,15.51,396576.0,14.8619,14.8619,14.8236,14.8332,396576.0
2018-07-09 12:20:00,15.51,15.51,15.48,15.49,419980.0,14.8332,14.8332,14.8045,14.8141,419980.0
2018-07-09 12:30:00,15.49,15.5,15.45,15.49,540092.0,14.8141,14.8236,14.7758,14.8141,540092.0
2018-07-09 12:40:00,15.49,15.51,15.47,15.49,164352.0,14.8141,14.8332,14.7949,14.8141,164352.0
2018-07-09 12:50:00,15.49,15.5,15.48,15.49,136944.0,14.8141,14.8236,14.8045,14.8141,136944.0
2018-07-09 13:00:00,15.49,15.52,15.46,15.47,522936.0,14.8141,14.8427,14.7854,14.7949,522936.0
2018-07-09 13:10:00,15.47,15.49,15.43,15.48,589516.0,14.7949,14.8141,14.7567,14.8045,589516.0
2018-07-09 13:20:00,15.48,15.53,15.48,15.52,561320.0,14.8045,14.8523,14.8045,14.8427,561320.0
2018-07-09 13:30:00,15.52,15.54,15.51,15.53,309928.0,14.8427,14.8619,14.8332,14.8523,309928.0
2018-07-09 13:40:00,15.53,15.53,15.52,15.53,241036.0,14.8523,14.8523,14.8427,14.8523,241036.0
2018-07-09 13:50:00,15.53,15.56,15.53,15.55,469880.0,14.8523,14.881,14.8523,14.8714,469880.0
2018-07-09 14:00:00,15.55,15.55,15.52,15.52,448764.0,14.8714,14.8714,14.8427,14.8427,448764.0
2018-07-09 14:10:00,15.52,15.56,15.52,15.56,289088.0,14.8427,14.881,14.8427,14.881,289088.0
2018-07-09 14:20:00,15.56,15.56,15.54,15.56,452560.0,14.881,14.881,14.8619,14.881,452560.0
2018-07-09 14:30:00,15.56,15.57,15.55,15.56,496660.0,14.881,14.8906,14.8714,14.881,496660.0
2018-07-09 14:40:00,15.56,15.59,15.56,15.58,598716.0,14.881,14.9097,14.881,14.9001,598716.0
2018-07-09 14:50:00,15.58,15.63,15.58,15.61,613072.0,14.9001,14.9479,14.9001,14.9288,613072.0
2018-07-09 15:00:00,15.62,15.63,15.59,15.61,930244.0,14.9384,14.9479,14.9097,14.9288,930244.0
2018-07-09 15:10:00,15.61,15.62,15.57,15.59,523556.0,14.9288,14.9384,14.8906,14.9097,523556.0
2018-07-09 15:20:00,15.59,15.61,15.58,15.61,499428.0,14.9097,14.9288,14.9001,14.9288,499428.0
2018-07-09 15:30:00,15.61,15.63,15.59,15.63,733988.0,14.9288,14.9479,14.9097,14.9479,733988.0
2018-07-09 15:40:00,15.63,15.69,15.63,15.68,1352032.0,14.9479,15.0053,14.9479,14.9958,1352032.0
2018-07-09 15:50:00,15.68,15.71,15.65,15.7,2100644.0,14.9958,15.0245,14.9671,15.0149,2100644.0
2018-07-10 09:30:00,15.76,15.78,15.68,15.76,2249084.0,15.0723,15.0914,14.9958,15.0723,2249084.0
2018-07-10 09:40:00,15.76,15.76,15.67,15.68,1374540.0,15.0723,15.0723,14.9862,14.9958,1374540.0
2018-07-10 09:50:00,15.68,15.71,15.65,15.69,1154344.0,14.9958,15.0245,14.9671,15.0053,1154344.0
2018-07-10 10:00:00,15.69,15.76,15.69,15.7,985660.0,15.0053,15.0723,15.0053,15.0149,985660.0
2018-07-10 10:10:00,15.7,15.73,15.66,15.72,1170472.0,15.0149,15.0436,14.9766,15.034,1170472.0
2018-07-10 10:20:00,15.72,15.74,15.69,15.73,833232.0,15.034,15.0531,15.0053,15.0436,833232.0
2018-07-10 10:30:00,15.73,15.8,15.72,15.8,967228.0,15.0436,15.1105,15.034,15.1105,967228.0
2018-07-10 10:40:00,15.79,15.84,15.77,15.79,1538524.0,15.101,15.1488,15.0818,15.101,1538524.0
2018-07-10 10:50:00,15.79,15.8,15.75,15.79,891396.0,15.101,15.1105,15.0627,15.101,891396.0
2018-07-10 11:00:00,15.8,15.84,15.79,15.82,822132.0,15.1105,15.1488,15.101,15.1297,822132.0
2018-07-10 11:10:00,15.82,15.82,15.74,15.77,804688.0,15.1297,15.1297,15.0531,15.0818,804688.0
2018-07-10 11:20:00,15.77,15.78,15.72,15.74,780188.0,15.0818,15.0914,15.034,15.0531,780188.0
2018-07-10 11:30:00,15.73,15.77,15.71,15.76,736444.0,15.0436,15.0818,15.0245,15.0723,736444.0
2018-07-10 11:40:00,15.76,15.8,15.76,15.79,417516.0,15.0723,15.1105,15.0723,15.101,417516.0
2018-07-10 11:50:00,15.79,15.81,15.78,15.81,581744.0,15.101,15.1201,15.0914,15.1201,581744.0
2018-07-10 12:00:00,15.81,15.81,15.77,15.77,421564.0,15.1201,15.1201,15.0818,15.0818,421564.0
2018-07-10 12:10:00,15.77,15.79,15.77,15.78,531052.0,15.0818,15.101,15.0818,15.0914,531052.0
2018-07-10 12:20:00,15.78,15.81,15.76,15.8,460564.0,15.0914,15.1201,15.0723,15.1105,460564.0
2018-07-10 12:30:00,15.8,15.81,15.78,15.8,393536.0,15.1105,15.1201,15.0914,15.1105,393536.0
2018-07-10 12:40:00,15.8,15.81,15.78,15.78,381188.0,15.1105,15.1201,15.0914,15.0914,381188.0
2018-07-10 12:50:00,15.78,15.79,15.76,15.78,283236.0,15.0914,15.101,15.0723,15.0914,283236.0
2018-07-10 13:00:00,15.78,15.79,15.74,15.74,370552.0,15.0914,15.101,15.0531,15.0531,370552.0
2018-07-10 13:10:00,15.74,15.77,15.72,15.74,834744.0,15.0531,15.0818,15.034,15.0531,834744.0
2018-07-10 13:20:00,15.74,15.74,15.71,15.71,736248.0,15.0531,15.0531,15.0245,15.0245,736248.0
2018-07-10 13:30:00,15.71,15.71,15.63,15.63,1241732.0,15.0245,15.0245,14.9479,14.9479,1241732.0
2018-07-10 13:40:00,15.63,15.65,15.58,15.58,1298068.0,14.9479,14.9671,14.9001,14.9001,1298068.0
2018-07-10 13:50:00,15.58,15.65,15.57,15.64,1383336.0,14.9001,14.9671,14.8906,14.9575,1383336.0
2018-07-10 14:00:00,15.64,15.68,15.64,15.68,557804.0,14.9575,14.9958,14.9575,14.9958,557804.0
2018-07-10 14:10:00,15.67,15.7,15.65,15.68,453232.0,14.9862,15.0149,14.9671,14.9958,453232.0
2018-07-10 14:20:00,15.68,15.72,15.67,15.7,372896.0,14.9958,15.034,14.9862,15.0149,372896.0
2018-07-10 14:30:00,15.7,15.71,15.69,15.71,263104.0,15.0149,15.0245,15.0053,15.0245,263104.0
2018-07-10 14:40:00,15.7,15.72,15.67,15.72,556276.0,15.0149,15.034,14.9862,15.034,556276.0
2018-07-10 14:50:00,15.71,15.76,15.71,15.75,584400.0,15.0245,15.0723,15.0245,15.0627,584400.0
2018-07-10 15:00:00,15.75,15.76,15.73,15.75,343008.0,15.0627,15.0723,15.0436,15.0627,343008.0
2018-07-10 15:10:00,15.75,15.76,15.74,15.75,319296.0,15.0627,15.0723,15.0531,15.0627,319296.0
2018-07-10 15:20:00,15.75,15.75,15.7,15.72,400680.0,15.0627,15.0627,15.0149,15.034,400680.0
2018-07-10 15:30:00,15.72,15.76,15.72,15.74,660356.0,15.034,15.0723,15.034,15.0531,660356.0
2018-07-10 15:40:00,15.74,15.74,15.68,15.69,1021996.0,15.0531,15.0531,14.9958,15.0053,1021996.0
2018-07-10 15:50:00,15.7,15.76,15.7,15.73,1300624.0,15.0149,15.0723,15.0149,15.0436,1300624.0
2018-07-11 09:30:00,15.38,15.56,15.32,15.51,4748204.0,14.7089,14.881,14.6515,14.8332,4748204.0
2018-07-11 09:40:00,15.51,15.51,15.43,15.47,1939980.0,14.8332,14.8332,14.7567,14.7949,1939980.0
2018-07-11 09:50:00,15.47,15.54,15.47,15.49,1707376.0,14.7949,14.8619,14.7949,14.8141,1707376.0
2018-07-11 10:00:00,15.5,15.62,15.49,15.56,1544708.0,14.8236,14.9384,14.8141,14.881,1544708.0
2018-07-11 10:10:00,15.56,15.63,15.51,15.63,1089384.0,14.881,14.9479,14.8332,14.9479,1089384.0
2018-07-11 10:20:00,15.63,15.65,15.62,15.64,1193588.0,14.9479,14.9671,14.9384,14.9575,1193588.0
2018-07-11 10:30:00,15.64,15.67,15.61,15.63,659952.0,14.9575,14.9862,14.9288,14.9479,659952.0
2018-07-11 10:40:00,15.63,15.63,15.53,15.55,1465152.0,14.9479,14.9479,14.8523,14.8714,1465152.0
2018-07-11 10:50:00,15.55,15.6,15.54,15.6,1239168.0,14.8714,14.9193,14.8619,14.9193,1239168.0
2018-07-11 11:00:00,15.6,15.64,15.56,15.56,885000.0,14.9193,14.9575,14.881,14.881,885000.0
2018-07-11 11:10:00,15.56,15.56,15.48,15.5,1418708.0,14.881,14.881,14.8045,14.8236,1418708.0
2018-07-11 11:20:00,15.5,15.51,15.44,15.45,996168.0,14.8236,14.8332,14.7662,14.7758,996168.0
2018-07-11 11:30:00,15.45,15.5,15.4,15.47,1127100.0,14.7758,14.8236,14.728,14.7949,1127100.0
2018-07-11 11:40:00,15.47,15.49,15.38,15.46,930924.0,14.7949,14.8141,14.7089,14.7854,930924.0
2018-07-11 11:50:00,15.46,15.52,15.43,15.44,894860.0,14.7854,14.8427,14.7567,14.7662,894860.0
2018-07-11 12:00:00,15.44,15.47,15.4,15.41,719736.0,14.7662,14.7949,14.728,14.7375,719736.0
2018-07-11 12:10:00,15.4,15.45,15.37,15.43,746580.0,14.728,14.7758,14.6993,14.7567,746580.0
2018-07-11 12:20:00,15.43,15.47,15.42,15.47,605432.0,14.7567,14.7949,14.7471,14.7949,605432.0
2018-07-11 12:30:00,15.47,15.52,15.46,15.52,520236.0,14.7949,14.8427,14.7854,14.8427,520236.0
2018-07-11 12:40:00,15.52,15.55,15.48,15.52,497900.0,14.8427,14.8714,14.8045,14.8427,497900.0
2018-07-11 12:50:00,15.53,15.53,15.46,15.48,446668.0,14.8523,14.8523,14.7854,14.8045,446668.0
2018-07-11 13:00:00,15.49,15.51,15.47,15.48,477648.0,14.8141,14.8332,14.7949,14.8045,477648.0
2018-07-11 13:10:00,15.47,15.51,15.45,15.51,413996.0,14.7949,14.8332,14.7758,14.8332,413996.0
2018-07-11 13:20:00,15.51,15.6,15.5,15.58,885196.0,14.8332,14.9193,14.8236,14.9001,885196.0
2018-07-11 13:30:00,15.58,15.61,15.55,15.55,537136.0,14.9001,14.9288,14.8714,14.8714,537136.0
2018-07-11 13:40:00,15.55,15.58,15.52,15.52,372012.0,14.8714,14.9001,14.8427,14.8427,372012.0
2018-07-11 13:50:00,15.52,15.52,15.47,15.48,440524.0,14.8427,14.8427,14.7949,14.8045,440524.0
2018-07-11 14:00:00,15.48,15.53,15.47,15.48,425232.0,14.8045,14.8523,14.7949,14.8045,425232.0
2018-07-11 14:10:00,15.48,15.48,15.41,15.45,722152.0,14.8045,14.8045,14.7375,14.7758,722152.0
2018-07-11 14:20:00,15.45,15.53,15.45,15.53,562716.0,14.7758,14.8523,14.7758,14.8523,562716.0
2018-07-11 14:30:00,15.53,15.55,15.52,15.54,371648.0,14.8523,14.8714,14.8427,14.8619,371648.0
2018-07-11 14:40:00,15.54,15.57,15.52,15.54,410264.0,14.8619,14.8906,14.8427,14.8619,410264.0
2018-07-11 14:50:00,15.54,15.56,15.51,15.53,371792.0,14.8619,14.881,14.8332,14.8523,371792.0
2018-07-11 15:00:00,15.53,15.58,15.51,15.56,639692.0,14.8523,14.9001,14.8332,14.881,639692.0
2018-07-11 15:10:00,15.57,15.57,15.51,15.53,875108.0,14.8906,14.8906,14.8332,14.8523,875108.0
2018-07-11 15:20:00,15.53,15.54,15.49,15.51,453112.0,14.8523,14.8619,14.8141,14.8332,453112.0
2018-07-11 15:30:00,15.51,15.56,15.51,15.55,859180.0,14.8332,14.881,14.8332,14.8714,859180.0
2018-07-11 15:40:00,15.55,15.57,15.52,15.56,939148.0,14.8714,14.8906,14.8427,14.881,939148.0
2018-07-11 15:50:00,15.56,15.56,15.48,15.49,2233252.0,14.881,14.881,14.8045,14.8141,2233252.0
2018-07-12 09:30:00,15.69,15.8,15.66,15.79,3867208.0,15.0053,15.1105,14.9766,15.101,3867208.0
2018-07-12 09:40:00,15.79,15.8,15.71,15.76,1873288.0,15.101,15.1105,15.0245,15.0723,1873288.0
2018-07-12 09:50:00,15.76,15.86,15.76,15.84,2284572.0,15.0723,15.1679,15.0723,15.1488,2284572.0
2018-07-12 10:00:00,15.84,15.92,15.84,15.91,2137036.0,15.1488,15.2253,15.1488,15.2157,2137036.0
2018-07-12 10:10:00,15.92,15.94,15.89,15.92,1072996.0,15.2253,15.2444,15.1966,15.2253,1072996.0
2018-07-12 10:20:00,15.92,15.99,15.9,15.99,1409764.0,15.2253,15.2922,15.2062,15.2922,1409764.0
2018-07-12 10:30:00,15.99,16.02,15.97,16.0,1329596.0,15.2922,15.3209,15.2731,15.3018,1329596.0
2018-07-12 10:40:00,16.0,16.02,15.95,15.96,802548.0,15.3018,15.3209,15.254,15.2635,802548.0
2018-07-12 10:50:00,15.96,15.98,15.93,15.94,914660.0,15.2635,15.2827,15.2349,15.2444,914660.0
2018-07-12 11:00:00,15.94,16.01,15.94,16.0,835352.0,15.2444,15.3114,15.2444,15.3018,835352.0
2018-07-12 11:10:00,16.0,16.05,15.98,16.02,1377592.0,15.3018,15.3496,15.2827,15.3209,1377592.0
2018-07-12 11:20:00,16.02,16.04,15.99,16.03,710556.0,15.3209,15.3401,15.2922,15.3305,710556.0
2018-07-12 11:30:00,16.03,16.04,15.98,16.02,640964.0,15.3305,15.3401,15.2827,15.3209,640964.0
2018-07-12 11:40:00,16.03,16.07,16.0,16.07,1106192.0,15.3305,15.3687,15.3018,15.3687,1106192.0
2018-07-12 11:50:00,16.06,16.13,16.05,16.12,1629020.0,15.3592,15.4261,15.3496,15.4166,1629020.0
2018-07-12 12:00:00,16.13,16.14,16.11,16.13,440012.0,15.4261,15.4357,15.407,15.4261,440012.0
2018-07-12 12:10:00,16.13,16.16,16.13,16.15,694892.0,15.4261,15.4548,15.4261,15.4453,694892.0
2018-07-12 12:20:00,16.15,16.16,16.13,16.14,558952.0,15.4453,15.4548,15.4261,15.4357,558952.0
2018-07-12 12:30:00,16.14,16.16,16.11,16.11,492532.0,15.4357,15.4548,15.407,15.407,492532.0
2018-07-12 12:40:00,16.11,16.13,16.06,16.12,1064716.0,15.407,15.4261,15.3592,15.4166,1064716.0
2018-07-12 12:50:00,16.13,16.17,16.12,16.15,729116.0,15.4261,15.4644,15.4166,15.4453,729116.0
2018-07-12 13:00:00,16.16,16.18,16.14,16.15,741300.0,15.4548,15.4739,15.4357,15.4453,741300.0
2018-07-12 13:10:00,16.15,16.17,16.14,16.16,315680.0,15.4453,15.4644,15.4357,15.4548,315680.0
2018-07-12 13:20:00,16.16,16.2,16.13,16.19,655024.0,15.4548,15.4931,15.4261,15.4835,655024.0
2018-07-12 13:30:00,16.19,16.2,16.15,16.2,493420.0,15.4835,15.4931,15.4453,15.4931,493420.0
2018-07-12 13:40:00,16.2,16.21,16.17,16.17,421648.0,15.4931,15.5026,15.4644,15.4644,421648.0
2018-07-12 13:50:00,16.18,16.18,16.11,16.13,481684.0,15.4739,15.4739,15.407,15.4261,481684.0
2018-07-12 14:00:00,16.13,16.15,16.09,16.1,655000.0,15.4261,15.4453,15.3879,15.3974,655000.0
2018-07-12 14:10:00,16.1,16.17,16.1,16.16,591588.0,15.3974,15.4644,15.3974,15.4548,591588.0
2018-07-12 14:20:00,16.16,16.19,16.16,16.18,379360.0,15.4548,15.4835,15.4548,15.4739,379360.0
2018-07-12 14:30:00,16.18,16.19,16.16,16.17,311540.0,15.4739,15.4835,15.4548,15.4644,311540.0
2018-07-12 14:40:00,16.18,16.18,16.16,16.18,216640.0,15.4739,15.4739,15.4548,15.4739,216640.0
2018-07-12 14:50:00,16.17,16.21,16.17,16.2,529524.0,15.4644,15.5026,15.4644,15.4931,529524.0
2018-07-12 15:00:00,16.2,16.23,16.2,16.21,473488.0,15.4931,15.5218,15.4931,15.5026,473488.0
2018-07-12 15:10:00,16.21,16.21,16.16,16.2,434656.0,15.5026,15.5026,15.4548,15.4931,434656.0
2018-07-12 15:20:00,16.19,16.19,16.13,16.19,614160.0,15.4835,15.4835,15.4261,15.4835,614160.0
2018-07-12 15:30:00,16.19,16.21,16.19,16.21,660400.0,15.4835,15.5026,15.4835,15.5026,660400.0
2018-07-12 15:40:00,16.21,16.25,16.19,16.24,1203688.0,15.5026,15.5409,15.4835,15.5313,1203688.0
2018-07-12 15:50:00,16.24,16.28,16.21,16.26,2903152.0,15.5313,15.5696,15.5026,15.5505,2903152.0
2018-07-13 09:30:00,16.27,16.34,16.27,16.32,3114028.0,15.56,15.627,15.56,15.6078,3114028.0
2018-07-13 09:40:00,16.32,16.33,16.22,16.29,2322916.0,15.6078,15.6174,15.5122,15.5791,2322916.0
2018-07-13 09:50:00,16.29,16.3,16.15,16.19,2045824.0,15.5791,15.5887,15.4453,15.4835,2045824.0
2018-07-13 10:00:00,16.18,16.32,16.17,16.32,1945496.0,15.4739,15.6078,15.4644,15.6078,1945496.0
2018-07-13 10:10:00,16.32,16.34,16.27,16.28,1398580.0,15.6078,15.627,15.56,15.5696,1398580.0
2018-07-13 10:20:00,16.28,16.37,16.27,16.35,1240400.0,15.5696,15.6557,15.56,15.6365,1240400.0
2018-07-13 10:30:00,16.35,16.37,16.33,16.37,708112.0,15.6365,15.6557,15.6174,15.6557,708112.0
2018-07-13 10:40:00,16.37,16.39,16.32,16.33,1341376.0,15.6557,15.6748,15.6078,15.6174,1341376.0
2018-07-13 10:50:00,16.33,16.36,16.31,16.33,648760.0,15.6174,15.6461,15.5983,15.6174,648760.0
2018-07-13 11:00:00,16.33,16.36,16.32,16.33,455172.0,15.6174,15.6461,15.6078,15.6174,455172.0
2018-07-13 11:10:00,16.33,16.38,16.33,16.38,790336.0,15.6174,15.6652,15.6174,15.6652,790336.0
2018-07-13 11:20:00,16.37,16.4,16.35,16.39,679768.0,15.6557,15.6843,15.6365,15.6748,679768.0
2018-07-13 11:30:00,16.39,16.41,16.38,16.4,599836.0,15.6748,15.6939,15.6652,15.6843,599836.0
2018-07-13 11:40:00,16.4,16.41,16.32,16.36,1405724.0,15.6843,15.6939,15.6078,15.6461,1405724.0
2018-07-13 11:50:00,16.36,16.38,16.34,16.37,341036.0,15.6461,15.6652,15.627,15.6557,341036.0
2018-07-13 12:00:00,16.37,16.4,16.35,16.39,427752.0,15.6557,15.6843,15.6365,15.6748,427752.0
2018-07-13 12:10:00,16.39,16.41,16.38,16.4,406980.0,15.6748,15.6939,15.6652,15.6843,406980.0
2018-07-13 12:20:00,16.4,16.4,16.35,16.38,422100.0,15.6843,15.6843,15.6365,15.6652,422100.0
2018-07-13 12:30:00,16.38,16.38,16.34,16.34,473204.0,15.6652,15.6652,15.627,15.627,473204.0
2018-07-13 12:40:00,16.34,16.39,16.34,16.36,694220.0,15.627,15.6748,15.627,15.6461,694220.0
2018-07-13 12:50:00,16.36,16.37,16.33,16.36,474192.0,15.6461,15.6557,15.6174,15.6461,474192.0
2018-07-13 13:00:00,16.36,16.36,16.31,16.31,584824.0,15.6461,15.6461,15.5983,15.5983,584824.0
2018-07-13 13:10:00,16.31,16.32,16.27,16.28,571156.0,15.5983,15.6078,15.56,15.5696,571156.0
2018-07-13 13:20:00,16.29,16.31,16.28,16.29,393924.0,15.5791,15.5983,15.5696,15.5791,393924.0
2018-07-13 13:30:00,16.29,16.3,16.26,16.28,464232.0,15.5791,15.5887,15.5505,15.5696,464232.0
2018-07-13 13:40:00,16.28,16.28,16.24,16.24,401592.0,15.5696,15.5696,15.5313,15.5313,401592.0
2018-07-13 13:50:00,16.24,16.28,16.24,16.27,407056.0,15.5313,15.5696,15.5313,15.56,407056.0
2018-07-13 14:00:00,16.27,16.29,16.25,16.27,320036.0,15.56,15.5791,15.5409,15.56,320036.0
2018-07-13 14:10:00,16.27,16.29,16.25,16.26,159760.0,15.56,15.5791,15.5409,15.5505,159760.0
2018-07-13 14:20:00,16.26,16.28,16.24,16.26,426360.0,15.5505,15.5696,15.5313,15.5505,426360.0
2018-07-13 14:30:00,16.26,16.26,16.24,16.26,230604.0,15.5505,15.5505,15.5313,15.5505,230604.0
2018-07-13 14:40:00,16.26,16.28,16.26,16.28,569636.0,15.5505,15.5696,15.5505,15.5696,569636.0
2018-07-13 14:50:00,16.28,16.3,16.28,16.29,494220.0,15.5696,15.5887,15.5696,15.5791,494220.0
2018-07-13 15:00:00,16.29,16.31,16.28,16.31,394064.0,15.5791,15.5983,15.5696,15.5983,394064.0
2018-07-13 15:10:00,16.31,16.32,16.29,16.31,357920.0,15.5983,15.6078,15.5791,15.5983,357920.0
2018-07-13 15:20:00,16.3,16.32,16.3,16.32,402628.0,15.5887,15.6078,15.5887,15.6078,402628.0
2018-07-13 15:30:00,16.31,16.36,16.31,16.36,616172.0,15.5983,15.6461,15.5983,15.6461,616172.0
2018-07-13 15:40:00,16.36,16.36,16.32,16.32,599516.0,15.6461,15.6461,15.6078,15.6078,599516.0
2018-07-13 15:50:00,16.33,16.36,16.32,16.32,1240136.0,15.6174,15.6461,15.6078,15.6078,1240136.0
2018-07-16 09:30:00,16.33,16.42,16.31,16.4,2731260.0,15.6174,15.7035,15.5983,15.6843,2731260.0
2018-07-16 09:40:00,16.4,16.4,16.25,16.34,2436328.0,15.6843,15.6843,15.5409,15.627,2436328.0
2018-07-16 09:50:00,16.33,16.39,16.32,16.36,1068072.0,15.6174,15.6748,15.6078,15.6461,1068072.0
2018-07-16 10:00:00,16.36,16.4,16.34,16.35,813128.0,15.6461,15.6843,15.627,15.6365,813128.0
2018-07-16 10:10:00,16.35,16.36,16.31,16.32,781096.0,15.6365,15.6461,15.5983,15.6078,781096.0
2018-07-16 10:20:00,16.32,16.34,16.25,16.33,852664.0,15.6078,15.627,15.5409,15.6174,852664.0
2018-07-16 10:30:00,16.33,16.36,16.31,16.35,544896.0,15.6174,15.6461,15.5983,15.6365,544896.0
2018-07-16 10:40:00,16.34,16.35,16.27,16.28,491400.0,15.627,15.6365,15.56,15.5696,491400.0
2018-07-16 10:50:00,16.27,16.29,16.21,16.21,982548.0,15.56,15.5791,15.5026,15.5026,982548.0
2018-07-16 11:00:00,16.21,16.26,16.21,16.23,666760.0,15.5026,15.5505,15.5026,15.5218,666760.0
2018-07-16 11:10:00,16.23,16.27,16.22,16.27,473876.0,15.5218,15.56,15.5122,15.56,473876.0
2018-07-16 11:20:00,16.26,16.28,16.25,16.25,174780.0,15.5505,15.5696,15.5409,15.5409,174780.0
2018-07-16 11:30:00,16.25,16.3,16.24,16.3,512260.0,15.5409,15.5887,15.5313,15.5887,512260.0
2018-07-16 11:40:00,16.3,16.3,16.24,16.27,289436.0,15.5887,15.5887,15.5313,15.56,289436.0
2018-07-16 11:50:00,16.27,16.29,16.27,16.28,206268.0,15.56,15.5791,15.56,15.5696,206268.0
2018-07-16 12:00:00,16.28,16.28,16.24,16.25,269876.0,15.5696,15.5696,15.5313,15.5409,269876.0
2018-07-16 12:10:00,16.25,16.28,16.23,16.28,287892.0,15.5409,15.5696,15.5218,15.5696,287892.0
2018-07-16 12:20:00,16.28,16.35,16.28,16.35,687816.0,15.5696,15.6365,15.5696,15.6365,687816.0
2018-07-16 12:30:00,16.35,16.36,16.32,16.32,401760.0,15.6365,15.6461,15.6078,15.6078,401760.0
2018-07-16 12:40:00,16.32,16.32,16.29,16.29,209912.0,15.6078,15.6078,15.5791,15.5791,209912.0
2018-07-16 12:50:00,16.3,16.32,16.29,16.31,238756.0,15.5887,15.6078,15.5791,15.5983,238756.0
2018-07-16 13:00:00,16.31,16.32,16.3,16.3,289272.0,15.5983,15.6078,15.5887,15.5887,289272.0
2018-07-16 13:10:00,16.29,16.31,16.28,16.3,384808.0,15.5791,15.5983,15.5696,15.5887,384808.0
2018-07-16 13:20:00,16.3,16.31,16.25,16.27,289272.0,15.5887,15.5983,15.5409,15.56,289272.0
2018-07-16 13:30:00,16.28,16.31,16.26,16.31,341736.0,15.5696,15.5983,15.5505,15.5983,341736.0
2018-07-16 13:40:00,16.31,16.31,16.28,16.28,155080.0,15.5983,15.5983,15.5696,15.5696,155080.0
2018-07-16 13:50:00,16.28,16.28,16.25,16.27,242556.0,15.5696,15.5696,15.5409,15.56,242556.0
2018-07-16 14:00:00,16.28,16.29,16.25,16.27,407912.0,15.5696,15.5791,15.5409,15.56,407912.0
2018-07-16 14:10:00,16.27,16.28,16.24,16.28,821012.0,15.56,15.5696,15.5313,15.5696,821012.0
2018-07-16 14:20:00,16.28,16.29,16.24,16.24,133148.0,15.5696,15.5791,15.5313,15.5313,133148.0
2018-07-16 14:30:00,16.24,16.25,16.22,16.22,610048.0,15.5313,15.5409,15.5122,15.5122,610048.0
2018-07-16 14:40:00,16.22,16.22,16.14,16.17,1148236.0,15.5122,15.5122,15.4357,15.4644,1148236.0
2018-07-16 14:50:00,16.17,16.18,16.13,16.16,573688.0,15.4644,15.4739,15.4261,15.4548,573688.0
2018-07-16 15:00:00,16.16,16.19,16.12,16.18,641788.0,15.4548,15.4835,15.4166,15.4739,641788.0
2018-07-16 15:10:00,16.19,16.2,16.16,16.17,343160.0,15.4835,15.4931,15.4548,15.4644,343160.0
2018-07-16 15:20:00,16.17,16.18,16.14,16.15,359884.0,15.4644,15.4739,15.4357,15.4453,359884.0
2018-07-16 15:30:00,16.16,16.21,16.16,16.21,814724.0,15.4548,15.5026,15.4548,15.5026,814724.0
2018-07-16 15:40:00,16.21,16.22,16.18,16.19,851176.0,15.5026,15.5122,15.4739,15.4835,851176.0
2018-07-16 15:50:00,16.18,16.23,16.16,16.21,1345356.0,15.4739,15.5218,15.4548,15.5026,1345356.0
2018-07-17 09:30:00,15.7,15.86,15.7,15.85,3366404.0,15.0149,15.1679,15.0149,15.1583,3366404.0
2018-07-17 09:40:00,15.86,15.95,15.85,15.93,1508428.0,15.1679,15.254,15.1583,15.2349,1508428.0
2018-07-17 09:50:00,15.92,15.99,15.92,15.98,1388668.0,15.2253,15.2922,15.2253,15.2827,1388668.0
2018-07-17 10:00:00,15.99,16.03,15.96,16.03,1290324.0,15.2922,15.3305,15.2635,15.3305,1290324.0
2018-07-17 10:10:00,16.03,16.07,15.99,16.06,1414188.0,15.3305,15.3687,15.2922,15.3592,1414188.0
2018-07-17 10:20:00,16.05,16.06,16.02,16.06,717336.0,15.3496,15.3592,15.3209,15.3592,717336.0
2018-07-17 10:30:00,16.06,16.11,16.05,16.08,1050984.0,15.3592,15.407,15.3496,15.3783,1050984.0
2018-07-17 10:40:00,16.08,16.15,16.06,16.13,932124.0,15.3783,15.4453,15.3592,15.4261,932124.0
2018-07-17 10:50:00,16.13,16.21,16.12,16.18,1423412.0,15.4261,15.5026,15.4166,15.4739,1423412.0
2018-07-17 11:00:00,16.18,16.26,16.17,16.24,1030368.0,15.4739,15.5505,15.4644,15.5313,1030368.0
2018-07-17 11:10:00,16.24,16.25,16.21,16.21,609012.0,15.5313,15.5409,15.5026,15.5026,609012.0
2018-07-17 11:20:00,16.21,16.25,16.2,16.22,434656.0,15.5026,15.5409,15.4931,15.5122,434656.0
2018-07-17 11:30:00,16.22,16.24,16.2,16.22,588348.0,15.5122,15.5313,15.4931,15.5122,588348.0
2018-07-17 11:40:00,16.23,16.31,16.22,16.3,873712.0,15.5218,15.5983,15.5122,15.5887,873712.0
2018-07-17 11:50:00,16.3,16.34,16.29,16.34,1439988.0,15.5887,15.627,15.5791,15.627,1439988.0
2018-07-17 12:00:00,16.34,16.34,16.29,16.32,442028.0,15.627,15.627,15.5791,15.6078,442028.0
2018-07-17 12:10:00,16.32,16.42,16.31,16.41,1385708.0,15.6078,15.7035,15.5983,15.6939,1385708.0
2018-07-17 12:20:00,16.41,16.52,16.41,16.51,1814144.0,15.6939,15.7991,15.6939,15.7895,1814144.0
2018-07-17 12:30:00,16.52,16.52,16.46,16.46,913252.0,15.7991,15.7991,15.7417,15.7417,913252.0
2018-07-17 12:40:00,16.46,16.48,16.43,16.46,751096.0,15.7417,15.7609,15.713,15.7417,751096.0
2018-07-17 12:50:00,16.46,16.49,16.43,16.45,463432.0,15.7417,15.7704,15.713,15.7322,463432.0
2018-07-17 13:00:00,16.45,16.49,16.45,16.48,632400.0,15.7322,15.7704,15.7322,15.7609,632400.0
2018-07-17 13:10:00,16.49,16.54,16.49,16.5,847812.0,15.7704,15.8182,15.7704,15.78,847812.0
2018-07-17 13:20:00,16.5,16.53,16.47,16.52,451260.0,15.78,15.8087,15.7513,15.7991,451260.0
2018-07-17 13:30:00,16.52,16.54,16.5,16.53,497936.0,15.7991,15.8182,15.78,15.8087,497936.0
2018-07-17 13:40:00,16.53,16.56,16.5,16.54,765968.0,15.8087,15.8374,15.78,15.8182,765968.0
2018-07-17 13:50:00,16.54,16.55,16.48,16.5,802336.0,15.8182,15.8278,15.7609,15.78,802336.0
2018-07-17 14:00:00,16.5,16.51,16.46,16.5,453172.0,15.78,15.7895,15.7417,15.78,453172.0
2018-07-17 14:10:00,16.5,16.5,16.47,16.49,379312.0,15.78,15.78,15.7513,15.7704,379312.0
2018-07-17 14:20:00,16.49,16.53,16.49,16.51,344952.0,15.7704,15.8087,15.7704,15.7895,344952.0
2018-07-17 14:30:00,16.5,16.53,16.5,16.5,578508.0,15.78,15.8087,15.78,15.78,578508.0
2018-07-17 14:40:00,16.5,16.55,16.5,16.52,384200.0,15.78,15.8278,15.78,15.7991,384200.0
2018-07-17 14:50:00,16.53,16.53,16.45,16.46,572264.0,15.8087,15.8087,15.7322,15.7417,572264.0
2018-07-17 15:00:00,16.46,16.5,16.44,16.5,618524.0,15.7417,15.78,15.7226,15.78,618524.0
2018-07-17 15:10:00,16.49,16.53,16.49,16.53,572892.0,15.7704,15.8087,15.7704,15.8087,572892.0
2018-07-17 15:20:00,16.53,16.58,16.52,16.55,893752.0,15.8087,15.8565,15.7991,15.8278,893752.0
2018-07-17 15:30:00,16.55,16.57,16.53,16.57,427452.0,15.8278,15.8469,15.8087,15.8469,427452.0
2018-07-17 15:40:00,16.56,16.6,16.56,16.58,703216.0,15.8374,15.8756,15.8374,15.8565,703216.0
2018-07-17 15:50:00,16.58,16.58,16.5,16.51,1151260.0,15.8565,15.8565,15.78,15.7895,1151260.0
2018-07-18 09:30:00,16.5,16.55,16.42,16.47,2359120.0,15.78,15.8278,15.7035,15.7513,2359120.0
2018-07-18 09:40:00,16.47,16.48,16.36,16.42,1774320.0,15.7513,15.7609,15.6461,15.7035,1774320.0
2018-07-18 09:50:00,16.42,16.42,16.32,16.39,988436.0,15.7035,15.7035,15.6078,15.6748,988436.0
2018-07-18 10:00:00,16.38,16.43,16.35,16.38,866840.0,15.6652,15.713,15.6365,15.6652,866840.0
2018-07-18 10:10:00,16.38,16.39,16.26,16.29,1311580.0,15.6652,15.6748,15.5505,15.5791,1311580.0
2018-07-18 10:20:00,16.3,16.38,16.28,16.34,571204.0,15.5887,15.6652,15.5696,15.627,571204.0
2018-07-18 10:30:00,16.34,16.35,16.25,16.34,627300.0,15.627,15.6365,15.5409,15.627,627300.0
2018-07-18 10:40:00,16.34,16.36,16.32,16.34,464004.0,15.627,15.6461,15.6078,15.627,464004.0
2018-07-18 10:50:00,16.34,16.37,16.3,16.35,339344.0,15.627,15.6557,15.5887,15.6365,339344.0
2018-07-18 11:00:00,16.35,16.4,16.32,16.4,583564.0,15.6365,15.6843,15.6078,15.6843,583564.0
2018-07-18 11:10:00,16.4,16.46,16.38,16.43,768648.0,15.6843,15.7417,15.6652,15.713,768648.0
2018-07-18 11:20:00,16.43,16.45,16.39,16.42,385500.0,15.713,15.7322,15.6748,15.7035,385500.0
2018-07-18 11:30:00,16.42,16.46,16.41,16.43,429672.0,15.7035,15.7417,15.6939,15.713,429672.0
2018-07-18 11:40:00,16.43,16.43,16.4,16.41,337456.0,15.713,15.713,15.6843,15.6939,337456.0
2018-07-18 11:50:00,16.41,16.46,16.4,16.45,377320.0,15.6939,15.7417,15.6843,15.7322,377320.0
2018-07-18 12:00:00,16.44,16.46,16.42,16.45,306684.0,15.7226,15.7417,15.7035,15.7322,306684.0
2018-07-18 12:10:00,16.45,16.46,16.35,16.36,499324.0,15.7322,15.7417,15.6365,15.6461,499324.0
2018-07-18 12:20:00,16.36,16.41,16.36,16.41,289320.0,15.6461,15.6939,15.6461,15.6939,289320.0
2018-07-18 12:30:00,16.41,16.43,16.38,16.41,284692.0,15.6939,15.713,15.6652,15.6939,284692.0
2018-07-18 12:40:00,16.4,16.44,16.4,16.44,159916.0,15.6843,15.7226,15.6843,15.7226,159916.0
2018-07-18 12:50:00,16.44,16.46,16.42,16.43,276916.0,15.7226,15.7417,15.7035,15.713,276916.0
2018-07-18 13:00:00,16.43,16.45,16.41,16.44,338972.0,15.713,15.7322,15.6939,15.7226,338972.0
2018-07-18 13:10:00,16.43,16.45,16.42,16.43,145884.0,15.713,15.7322,15.7035,15.713,145884.0
2018-07-18 13:20:00,16.43,16.46,16.43,16.45,315728.0,15.713,15.7417,15.713,15.7322,315728.0
2018-07-18 13:30:00,16.45,16.45,16.42,16.42,430436.0,15.7322,15.7322,15.7035,15.7035,430436.0
2018-07-18 13:40:00,16.42,16.43,16.41,16.42,194084.0,15.7035,15.713,15.6939,15.7035,194084.0
2018-07-18 13:50:00,16.42,16.45,16.38,16.44,882048.0,15.7035,15.7322,15.6652,15.7226,882048.0
2018-07-18 14:00:00,16.44,16.49,16.43,16.48,1031228.0,15.7226,15.7704,15.713,15.7609,1031228.0
2018-07-18 14:10:00,16.48,16.48,16.42,16.43,421524.0,15.7609,15.7609,15.7035,15.713,421524.0
2018-07-18 14:20:00,16.43,16.47,16.43,16.46,224280.0,15.713,15.7513,15.713,15.7417,224280.0
2018-07-18 14:30:00,16.46,16.46,16.42,16.43,437696.0,15.7417,15.7417,15.7035,15.713,437696.0
2018-07-18 14:40:00,16.42,16.45,16.41,16.43,173448.0,15.7035,15.7322,15.6939,15.713,173448.0
2018-07-18 14:50:00,16.43,16.43,16.39,16.43,409784.0,15.713,15.713,15.6748,15.713,409784.0
2018-07-18 15:00:00,16.43,16.45,16.41,16.45,288824.0,15.713,15.7322,15.6939,15.7322,288824.0
2018-07-18 15:10:00,16.45,16.46,16.43,16.45,344632.0,15.7322,15.7417,15.713,15.7322,344632.0
2018-07-18 15:20:00,16.44,16.46,16.42,16.43,269884.0,15.7226,15.7417,15.7035,15.713,269884.0
2018-07-18 15:30:00,16.43,16.45,16.41,16.41,324608.0,15.713,15.7322,15.6939,15.6939,324608.0
2018-07-18 15:40:00,16.41,16.44,16.4,16.44,551548.0,15.6939,15.7226,15.6843,15.7226,551548.0
2018-07-18 15:50:00,16.43,16.46,16.39,16.41,1204080.0,15.713,15.7417,15.6748,15.6939,1204080.0
2018-07-19 09:30:00,16.24,16.39,16.21,16.38,2442692.0,15.5313,15.6748,15.5026,15.6652,2442692.0
2018-07-19 09:40:00,16.38,16.38,16.26,16.27,1686036.0,15.6652,15.6652,15.5505,15.56,1686036.0
2018-07-19 09:50:00,16.26,16.28,16.12,16.19,2455448.0,15.5505,15.5696,15.4166,15.4835,2455448.0
2018-07-19 10:00:00,16.18,16.2,16.14,16.15,1104476.0,15.4739,15.4931,15.4357,15.4453,1104476.0
2018-07-19 10:10:00,16.14,16.26,16.14,16.25,1293020.0,15.4357,15.5505,15.4357,15.5409,1293020.0
2018-07-19 10:20:00,16.25,16.25,16.18,16.21,813452.0,15.5409,15.5409,15.4739,15.5026,813452.0
2018-07-19 10:30:00,16.21,16.22,16.13,16.15,805080.0,15.5026,15.5122,15.4261,15.4453,805080.0
2018-07-19 10:40:00,16.15,16.2,16.14,16.17,805932.0,15.4453,15.4931,15.4357,15.4644,805932.0
2018-07-19 10:50:00,16.17,16.25,16.14,16.23,1049320.0,15.4644,15.5409,15.4357,15.5218,1049320.0
2018-07-19 11:00:00,16.23,16.3,16.23,16.28,717672.0,15.5218,15.5887,15.5218,15.5696,717672.0
2018-07-19 11:10:00,16.28,16.28,16.24,16.28,442364.0,15.5696,15.5696,15.5313,15.5696,442364.0
2018-07-19 11:20:00,16.28,16.33,16.27,16.3,1728148.0,15.5696,15.6174,15.56,15.5887,1728148.0
2018-07-19 11:30:00,16.29,16.31,16.27,16.29,1921688.0,15.5791,15.5983,15.56,15.5791,1921688.0
2018-07-19 11:40:00,16.29,16.34,16.28,16.32,685892.0,15.5791,15.627,15.5696,15.6078,685892.0
2018-07-19 11:50:00,16.32,16.35,16.3,16.3,1720928.0,15.6078,15.6365,15.5887,15.5887,1720928.0
2018-07-19 12:00:00,16.31,16.32,16.25,16.26,957848.0,15.5983,15.6078,15.5409,15.5505,957848.0
2018-07-19 12:10:00,16.26,16.26,16.23,16.23,593196.0,15.5505,15.5505,15.5218,15.5218,593196.0
2018-07-19 12:20:00,16.23,16.25,16.19,16.22,505368.0,15.5218,15.5409,15.4835,15.5122,505368.0
2018-07-19 12:30:00,16.22,16.24,16.21,16.22,240500.0,15.5122,15.5313,15.5026,15.5122,240500.0
2018-07-19 12:40:00,16.22,16.22,16.1,16.13,1221896.0,15.5122,15.5122,15.3974,15.4261,1221896.0
2018-07-19 12:50:00,16.13,16.18,16.13,16.17,450044.0,15.4261,15.4739,15.4261,15.4644,450044.0
2018-07-19 13:00:00,16.17,16.23,16.11,16.19,1343000.0,15.4644,15.5218,15.407,15.4835,1343000.0
2018-07-19 13:10:00,16.18,16.22,16.17,16.22,454368.0,15.4739,15.5122,15.4644,15.5122,454368.0
2018-07-19 13:20:00,16.21,16.27,16.21,16.25,838512.0,15.5026,15.56,15.5026,15.5409,838512.0
2018-07-19 13:30:00,16.25,16.31,16.23,16.29,770572.0,15.5409,15.5983,15.5218,15.5791,770572.0
2018-07-19 13:40:00,16.3,16.3,16.27,16.27,264520.0,15.5887,15.5887,15.56,15.56,264520.0
2018-07-19 13:50:00,16.27,16.3,16.25,16.28,613448.0,15.56,15.5887,15.5409,15.5696,613448.0
2018-07-19 14:00:00,16.28,16.32,16.28,16.3,556628.0,15.5696,15.6078,15.5696,15.5887,556628.0
2018-07-19 14:10:00,16.3,16.3,16.24,16.27,383944.0,15.5887,15.5887,15.5313,15.56,383944.0
2018-07-19 14:20:00,16.27,16.27,16.22,16.24,551872.0,15.56,15.56,15.5122,15.5313,551872.0
2018-07-19 14:30:00,16.24,16.25,16.2,16.21,376552.0,15.5313,15.5409,15.4931,15.5026,376552.0
2018-07-19 14:40:00,16.21,16.24,16.18,16.2,525684.0,15.5026,15.5313,15.4739,15.4931,525684.0
2018-07-19 14:50:00,16.2,16.21,16.16,16.21,439952.0,15.4931,15.5026,15.4548,15.5026,439952.0
2018-07-19 15:00:00,16.2,16.22,16.18,16.18,305188.0,15.4931,15.5122,15.4739,15.4739,305188.0
2018-07-19 15:10:00,16.18,16.18,16.1,16.11,750484.0,15.4739,15.4739,15.3974,15.407,750484.0
2018-07-19 15:20:00,16.11,16.16,16.11,16.16,694312.0,15.407,15.4548,15.407,15.4548,694312.0
2018-07-19 15:30:00,16.16,16.2,16.13,16.19,767172.0,15.4548,15.4931,15.4261,15.4835,767172.0
2018-07-19 15:40:00,16.19,16.21,16.14,16.14,735368.0,15.4835,15.5026,15.4357,15.4357,735368.0
2018-07-19 15:50:00,16.14,16.16,16.1,16.16,2018312.0,15.4357,15.4548,15.3974,15.4548,2018312.0
2018-07-20 09:30:00,16.29,16.34,16.23,16.26,3181188.0,15.5791,15.627,15.5218,15.5505,3181188.0
2018-07-20 09:40:00,16.26,16.33,16.25,16.3,1659176.0,15.5505,15.6174,15.5409,15.5887,1659176.0
2018-07-20 09:50:00,16.3,16.32,16.26,16.31,747120.0,15.5887,15.6078,15.5505,15.5983,747120.0
2018-07-20 10:00:00,16.31,16.36,16.27,16.27,853752.0,15.5983,15.6461,15.56,15.56,853752.0
2018-07-20 10:10:00,16.27,16.3,16.26,16.28,414144.0,15.56,15.5887,15.5505,15.5696,414144.0
2018-07-20 10:20:00,16.27,16.35,16.25,16.35,620420.0,15.56,15.6365,15.5409,15.6365,620420.0
2018-07-20 10:30:00,16.35,16.39,16.31,16.38,1094476.0,15.6365,15.6748,15.5983,15.6652,1094476.0
2018-07-20 10:40:00,16.37,16.46,16.37,16.43,1143808.0,15.6557,15.7417,15.6557,15.713,1143808.0
2018-07-20 10:50:00,16.43,16.43,16.38,16.4,611000.0,15.713,15.713,15.6652,15.6843,611000.0
2018-07-20 11:00:00,16.41,16.42,16.35,16.36,625484.0,15.6939,15.7035,15.6365,15.6461,625484.0
2018-07-20 11:10:00,16.36,16.39,16.35,16.39,419208.0,15.6461,15.6748,15.6365,15.6748,419208.0
2018-07-20 11:20:00,16.38,16.43,16.38,16.43,515860.0,15.6652,15.713,15.6652,15.713,515860.0
2018-07-20 11:30:00,16.43,16.44,16.38,16.39,506888.0,15.713,15.7226,15.6652,15.6748,506888.0
2018-07-20 11:40:00,16.38,16.39,16.32,16.34,578096.0,15.6652,15.6748,15.6078,15.627,578096.0
2018-07-20 11:50:00,16.35,16.35,16.31,16.32,500572.0,15.6365,15.6365,15.5983,15.6078,500572.0
2018-07-20 12:00:00,16.32,16.32,16.24,16.27,717608.0,15.6078,15.6078,15.5313,15.56,717608.0
2018-07-20 12:10:00,16.28,16.28,16.2,16.24,746144.0,15.5696,15.5696,15.4931,15.5313,746144.0
2018-07-20 12:20:00,16.24,16.25,16.22,16.23,526048.0,15.5313,15.5409,15.5122,15.5218,526048.0
2018-07-20 12:30:00,16.22,16.24,16.19,16.23,568516.0,15.5122,15.5313,15.4835,15.5218,568516.0
2018-07-20 12:40:00,16.23,16.25,16.22,16.23,472656.0,15.5218,15.5409,15.5122,15.5218,472656.0
2018-07-20 12:50:00,16.24,16.28,16.24,16.25,432344.0,15.5313,15.5696,15.5313,15.5409,432344.0
2018-07-20 13:00:00,16.25,16.27,16.25,16.25,218540.0,15.5409,15.56,15.5409,15.5409,218540.0
2018-07-20 13:10:00,16.25,16.29,16.24,16.25,384756.0,15.5409,15.5791,15.5313,15.5409,384756.0
2018-07-20 13:20:00,16.24,16.25,16.18,16.2,593592.0,15.5313,15.5409,15.4739,15.4931,593592.0
2018-07-20 13:30:00,16.2,16.25,16.18,16.23,494832.0,15.4931,15.5409,15.4739,15.5218,494832.0
2018-07-20 13:40:00,16.23,16.25,16.23,16.25,186408.0,15.5218,15.5409,15.5218,15.5409,186408.0
2018-07-20 13:50:00,16.25,16.26,16.24,16.24,330076.0,15.5409,15.5505,15.5313,15.5313,330076.0
2018-07-20 14:00:00,16.24,16.27,16.23,16.25,555980.0,15.5313,15.56,15.5218,15.5409,555980.0
2018-07-20 14:10:00,16.25,16.25,16.21,16.22,282060.0,15.5409,15.5409,15.5026,15.5122,282060.0
2018-07-20 14:20:00,16.22,16.23,16.2,16.21,252540.0,15.5122,15.5218,15.4931,15.5026,252540.0
2018-07-20 14:30:00,16.21,16.21,16.09,16.11,1052048.0,15.5026,15.5026,15.3879,15.407,1052048.0
2018-07-20 14:40:00,16.11,16.19,16.11,16.18,526416.0,15.407,15.4835,15.407,15.4739,526416.0
2018-07-20 14:50:00,16.18,16.18,16.15,16.16,275812.0,15.4739,15.4739,15.4453,15.4548,275812.0
2018-07-20 15:00:00,16.17,16.17,16.15,16.16,160644.0,15.4644,15.4644,15.4453,15.4548,160644.0
2018-07-20 15:10:00,16.16,16.16,16.12,16.15,646912.0,15.4548,15.4548,15.4166,15.4453,646912.0
2018-07-20 15:20:00,16.14,16.15,16.1,16.11,293264.0,15.4357,15.4453,15.3974,15.407,293264.0
2018-07-20 15:30:00,16.12,16.14,16.11,16.11,443788.0,15.4166,15.4357,15.407,15.407,443788.0
2018-07-20 15:40:00,16.11,16.15,16.1,16.1,717320.0,15.407,15.4453,15.3974,15.3974,717320.0
2018-07-20 15:50:00,16.1,16.14,16.08,16.14,1531448.0,15.3974,15.4357,15.3783,15.4357,1531448.0
2018-07-23 09:30:00,15.99,16.08,15.85,15.87,3030300.0,15.2922,15.3783,15.1583,15.1775,3030300.0
2018-07-23 09:40:00,15.86,15.93,15.81,15.83,2802068.0,15.1679,15.2349,15.1201,15.1392,2802068.0
2018-07-23 09:50:00,15.83,15.95,15.8,15.94,2659456.0,15.1392,15.254,15.1105,15.2444,2659456.0
2018-07-23 10:00:00,15.95,16.04,15.94,16.04,1737680.0,15.254,15.3401,15.2444,15.3401,1737680.0
2018-07-23 10:10:00,16.04,16.04,15.97,15.97,1074412.0,15.3401,15.3401,15.2731,15.2731,1074412.0
2018-07-23 10:20:00,15.97,16.03,15.96,15.99,374892.0,15.2731,15.3305,15.2635,15.2922,374892.0
2018-07-23 10:30:00,15.99,16.08,15.93,16.07,722020.0,15.2922,15.3783,15.2349,15.3687,722020.0
2018-07-23 10:40:00,16.08,16.11,16.05,16.07,847988.0,15.3783,15.407,15.3496,15.3687,847988.0
2018-07-23 10:50:00,16.07,16.12,16.06,16.08,445124.0,15.3687,15.4166,15.3592,15.3783,445124.0
2018-07-23 11:00:00,16.08,16.12,16.03,16.04,837152.0,15.3783,15.4166,15.3305,15.3401,837152.0
2018-07-23 11:10:00,16.04,16.07,16.02,16.04,919508.0,15.3401,15.3687,15.3209,15.3401,919508.0
2018-07-23 11:20:00,16.04,16.1,16.02,16.09,823320.0,15.3401,15.3974,15.3209,15.3879,823320.0
2018-07-23 11:30:00,16.09,16.17,16.08,16.16,924292.0,15.3879,15.4644,15.3783,15.4548,924292.0
2018-07-23 11:40:00,16.16,16.18,16.14,16.16,495596.0,15.4548,15.4739,15.4357,15.4548,495596.0
2018-07-23 11:50:00,16.15,16.19,16.15,16.18,434708.0,15.4453,15.4835,15.4453,15.4739,434708.0
2018-07-23 12:00:00,16.18,16.19,16.14,16.15,317020.0,15.4739,15.4835,15.4357,15.4453,317020.0
2018-07-23 12:10:00,16.14,16.2,16.14,16.18,596408.0,15.4357,15.4931,15.4357,15.4739,596408.0
2018-07-23 12:20:00,16.18,16.24,16.18,16.21,820972.0,15.4739,15.5313,15.4739,15.5026,820972.0
2018-07-23 12:30:00,16.21,16.24,16.2,16.21,444312.0,15.5026,15.5313,15.4931,15.5026,444312.0
2018-07-23 12:40:00,16.21,16.23,16.21,16.22,203332.0,15.5026,15.5218,15.5026,15.5122,203332.0
2018-07-23 12:50:00,16.22,16.22,16.19,16.2,131260.0,15.5122,15.5122,15.4835,15.4931,131260.0
2018-07-23 13:00:00,16.2,16.22,16.2,16.21,356212.0,15.4931,15.5122,15.4931,15.5026,356212.0
2018-07-23 13:10:00,16.21,16.21,16.18,16.18,361544.0,15.5026,15.5026,15.4739,15.4739,361544.0
2018-07-23 13:20:00,16.18,16.18,16.15,16.17,440012.0,15.4739,15.4739,15.4453,15.4644,440012.0
2018-07-23 13:30:00,16.18,16.2,16.17,16.18,222232.0,15.4739,15.4931,15.4644,15.4739,222232.0
2018-07-23 13:40:00,16.19,16.21,16.18,16.21,252112.0,15.4835,15.5026,15.4739,15.5026,252112.0
2018-07-23 13:50:00,16.21,16.25,16.21,16.22,412036.0,15.5026,15.5409,15.5026,15.5122,412036.0
2018-07-23 14:00:00,16.22,16.24,16.21,16.24,241608.0,15.5122,15.5313,15.5026,15.5313,241608.0
2018-07-23 14:10:00,16.24,16.26,16.22,16.24,541652.0,15.5313,15.5505,15.5122,15.5313,541652.0
2018-07-23 14:20:00,16.24,16.25,16.21,16.25,708796.0,15.5313,15.5409,15.5026,15.5409,708796.0
2018-07-23 14:30:00,16.24,16.25,16.23,16.25,556248.0,15.5313,15.5409,15.5218,15.5409,556248.0
2018-07-23 14:40:00,16.25,16.28,16.23,16.28,310568.0,15.5409,15.5696,15.5218,15.5696,310568.0
2018-07-23 14:50:00,16.28,16.29,16.26,16.27,380764.0,15.5696,15.5791,15.5505,15.56,380764.0
2018-07-23 15:00:00,16.27,16.28,16.25,16.26,156180.0,15.56,15.5696,15.5409,15.5505,156180.0
2018-07-23 15:10:00,16.25,16.28,16.25,16.26,207612.0,15.5409,15.5696,15.5409,15.5505,207612.0
2018-07-23 15:20:00,16.26,16.29,16.26,16.27,143976.0,15.5505,15.5791,15.5505,15.56,143976.0
2018-07-23 15:30:00,16.27,16.27,16.24,16.25,424328.0,15.56,15.56,15.5313,15.5409,424328.0
2018-07-23 15:40:00,16.25,16.28,16.24,16.27,531300.0,15.5409,15.5696,15.5313,15.56,531300.0
2018-07-23 15:50:00,16.27,16.31,16.25,16.27,1371276.0,15.56,15.5983,15.5409,15.56,1371276.0
2018-07-24 09:30:00,16.79,16.94,16.78,16.93,6197980.0,16.0573,16.2008,16.0478,16.1912,6197980.0
2018-07-24 09:40:00,16.93,16.95,16.85,16.86,2352756.0,16.1912,16.2103,16.1147,16.1243,2352756.0
2018-07-24 09:50:00,16.86,16.89,16.77,16.82,1586900.0,16.1243,16.153,16.0382,16.086,1586900.0
2018-07-24 10:00:00,16.83,16.89,16.81,16.87,1618688.0,16.0956,16.153,16.0765,16.1338,1618688.0
2018-07-24 10:10:00,16.87,16.93,16.85,16.93,1187100.0,16.1338,16.1912,16.1147,16.1912,1187100.0
2018-07-24 10:20:00,16.93,16.97,16.89,16.9,1137900.0,16.1912,16.2295,16.153,16.1625,1137900.0
2018-07-24 10:30:00,16.91,16.93,16.89,16.9,586684.0,16.1721,16.1912,16.153,16.1625,586684.0
2018-07-24 10:40:00,16.9,16.9,16.81,16.83,1042660.0,16.1625,16.1625,16.0765,16.0956,1042660.0
2018-07-24 10:50:00,16.83,16.87,16.8,16.8,1087704.0,16.0956,16.1338,16.0669,16.0669,1087704.0
2018-07-24 11:00:00,16.8,16.82,16.61,16.66,2887720.0,16.0669,16.086,15.8852,15.933,2887720.0
2018-07-24 11:10:00,16.65,16.68,16.59,16.66,1634548.0,15.9234,15.9521,15.8661,15.933,1634548.0
2018-07-24 11:20:00,16.66,16.7,16.63,16.7,873652.0,15.933,15.9713,15.9043,15.9713,873652.0
2018-07-24 11:30:00,16.7,16.7,16.6,16.64,960948.0,15.9713,15.9713,15.8756,15.9139,960948.0
2018-07-24 11:40:00,16.64,16.66,16.53,16.57,1189740.0,15.9139,15.933,15.8087,15.8469,1189740.0
2018-07-24 11:50:00,16.57,16.61,16.53,16.6,1111488.0,15.8469,15.8852,15.8087,15.8756,1111488.0
2018-07-24 12:00:00,16.61,16.65,16.59,16.63,1053444.0,15.8852,15.9234,15.8661,15.9043,1053444.0
2018-07-24 12:10:00,16.63,16.65,16.6,16.6,836912.0,15.9043,15.9234,15.8756,15.8756,836912.0
2018-07-24 12:20:00,16.6,16.63,16.56,16.6,709340.0,15.8756,15.9043,15.8374,15.8756,709340.0
2018-07-24 12:30:00,16.59,16.61,16.58,16.61,530284.0,15.8661,15.8852,15.8565,15.8852,530284.0
2018-07-24 12:40:00,16.61,16.61,16.44,16.47,1532720.0,15.8852,15.8852,15.7226,15.7513,1532720.0
2018-07-24 12:50:00,16.47,16.48,16.39,16.43,1130004.0,15.7513,15.7609,15.6748,15.713,1130004.0
2018-07-24 13:00:00,16.43,16.49,16.4,16.48,707220.0,15.713,15.7704,15.6843,15.7609,707220.0
2018-07-24 13:10:00,16.48,16.49,16.39,16.4,859112.0,15.7609,15.7704,15.6748,15.6843,859112.0
2018-07-24 13:20:00,16.4,16.42,16.35,16.37,946804.0,15.6843,15.7035,15.6365,15.6557,946804.0
2018-07-24 13:30:00,16.37,16.38,16.29,16.29,1217512.0,15.6557,15.6652,15.5791,15.5791,1217512.0
2018-07-24 13:40:00,16.29,16.42,16.29,16.42,924932.0,15.5791,15.7035,15.5791,15.7035,924932.0
2018-07-24 13:50:00,16.42,16.44,16.38,16.42,848024.0,15.7035,15.7226,15.6652,15.7035,848024.0
2018-07-24 14:00:00,16.41,16.43,16.3,16.34,663108.0,15.6939,15.713,15.5887,15.627,663108.0
2018-07-24 14:10:00,16.34,16.39,16.34,16.38,361292.0,15.627,15.6748,15.627,15.6652,361292.0
2018-07-24 14:20:00,16.38,16.41,16.36,16.4,505952.0,15.6652,15.6939,15.6461,15.6843,505952.0
2018-07-24 14:30:00,16.4,16.46,16.36,16.37,937372.0,15.6843,15.7417,15.6461,15.6557,937372.0
2018-07-24 14:40:00,16.37,16.47,16.37,16.44,453796.0,15.6557,15.7513,15.6557,15.7226,453796.0
2018-07-24 14:50:00,16.44,16.46,16.4,16.45,388736.0,15.7226,15.7417,15.6843,15.7322,388736.0
2018-07-24 15:00:00,16.45,16.47,16.43,16.45,450848.0,15.7322,15.7513,15.713,15.7322,450848.0
2018-07-24 15:10:00,16.46,16.48,16.43,16.46,444100.0,15.7417,15.7609,15.713,15.7417,444100.0
2018-07-24 15:20:00,16.47,16.47,16.41,16.43,427488.0,15.7513,15.7513,15.6939,15.713,427488.0
2018-07-24 15:30:00,16.44,16.48,16.43,16.44,844836.0,15.7226,15.7609,15.713,15.7226,844836.0
2018-07-24 15:40:00,16.44,16.46,16.37,16.42,863304.0,15.7226,15.7417,15.6557,15.7035,863304.0
2018-07-24 15:50:00,16.42,16.5,16.42,16.49,1929684.0,15.7035,15.78,15.7035,15.7704,1929684.0
2018-07-25 09:30:00,16.5,16.62,16.49,16.6,2417356.0,15.78,15.8947,15.7704,15.8756,2417356.0
2018-07-25 09:40:00,16.61,16.65,16.58,16.64,1409852.0,15.8852,15.9234,15.8565,15.9139,1409852.0
2018-07-25 09:50:00,16.64,16.68,16.61,16.62,982052.0,15.9139,15.9521,15.8852,15.8947,982052.0
2018-07-25 10:00:00,16.62,16.62,16.5,16.51,1141600.0,15.8947,15.8947,15.78,15.7895,1141600.0
2018-07-25 10:10:00,16.52,16.58,16.49,16.57,719636.0,15.7991,15.8565,15.7704,15.8469,719636.0
2018-07-25 10:20:00,16.56,16.6,16.5,16.57,887976.0,15.8374,15.8756,15.78,15.8469,887976.0
2018-07-25 10:30:00,16.57,16.65,16.57,16.64,951276.0,15.8469,15.9234,15.8469,15.9139,951276.0
2018-07-25 10:40:00,16.65,16.66,16.54,16.54,974504.0,15.9234,15.933,15.8182,15.8182,974504.0
2018-07-25 10:50:00,16.54,16.59,16.53,16.56,321132.0,15.8182,15.8661,15.8087,15.8374,321132.0
2018-07-25 11:00:00,16.56,16.61,16.54,16.57,520684.0,15.8374,15.8852,15.8182,15.8469,520684.0
2018-07-25 11:10:00,16.57,16.64,16.56,16.63,540020.0,15.8469,15.9139,15.8374,15.9043,540020.0
2018-07-25 11:20:00,16.63,16.68,16.61,16.67,604024.0,15.9043,15.9521,15.8852,15.9426,604024.0
2018-07-25 11:30:00,16.67,16.71,16.66,16.69,845984.0,15.9426,15.9808,15.933,15.9617,845984.0
2018-07-25 11:40:00,16.69,16.75,16.69,16.73,1000852.0,15.9617,16.0191,15.9617,15.9999,1000852.0
2018-07-25 11:50:00,16.73,16.75,16.7,16.74,1157276.0,15.9999,16.0191,15.9713,16.0095,1157276.0
2018-07-25 12:00:00,16.75,16.76,16.72,16.74,573464.0,16.0191,16.0286,15.9904,16.0095,573464.0
2018-07-25 12:10:00,16.74,16.78,16.74,16.75,694996.0,16.0095,16.0478,16.0095,16.0191,694996.0
2018-07-25 12:20:00,16.75,16.8,16.75,16.78,771384.0,16.0191,16.0669,16.0191,16.0478,771384.0
2018-07-25 12:30:00,16.79,16.82,16.78,16.82,577036.0,16.0573,16.086,16.0478,16.086,577036.0
2018-07-25 12:40:00,16.82,16.87,16.82,16.84,1383252.0,16.086,16.1338,16.086,16.1051,1383252.0
2018-07-25 12:50:00,16.84,16.86,16.83,16.85,400964.0,16.1051,16.1243,16.0956,16.1147,400964.0
2018-07-25 13:00:00,16.85,16.86,16.83,16.83,457260.0,16.1147,16.1243,16.0956,16.0956,457260.0
2018-07-25 13:10:00,16.84,16.84,16.8,16.81,594712.0,16.1051,16.1051,16.0669,16.0765,594712.0
2018-07-25 13:20:00,16.81,16.81,16.78,16.8,532848.0,16.0765,16.0765,16.0478,16.0669,532848.0
2018-07-25 13:30:00,16.81,16.83,16.78,16.83,530980.0,16.0765,16.0956,16.0478,16.0956,530980.0
2018-07-25 13:40:00,16.83,16.86,16.83,16.86,534976.0,16.0956,16.1243,16.0956,16.1243,534976.0
2018-07-25 13:50:00,16.86,16.88,16.85,16.86,751932.0,16.1243,16.1434,16.1147,16.1243,751932.0
2018-07-25 14:00:00,16.87,16.93,16.86,16.93,1024212.0,16.1338,16.1912,16.1243,16.1912,1024212.0
2018-07-25 14:10:00,16.93,16.94,16.89,16.89,645192.0,16.1912,16.2008,16.153,16.153,645192.0
2018-07-25 14:20:00,16.9,16.92,16.88,16.91,604620.0,16.1625,16.1817,16.1434,16.1721,604620.0
2018-07-25 14:30:00,16.91,16.97,16.91,16.95,655288.0,16.1721,16.2295,16.1721,16.2103,655288.0
2018-07-25 14:40:00,16.95,16.97,16.92,16.96,1102080.0,16.2103,16.2295,16.1817,16.2199,1102080.0
2018-07-25 14:50:00,16.96,16.96,16.91,16.92,531156.0,16.2199,16.2199,16.1721,16.1817,531156.0
2018-07-25 15:00:00,16.92,16.93,16.9,16.93,437440.0,16.1817,16.1912,16.1625,16.1912,437440.0
2018-07-25 15:10:00,16.93,16.93,16.9,16.91,319764.0,16.1912,16.1912,16.1625,16.1721,319764.0
2018-07-25 15:20:00,16.91,16.93,16.89,16.91,604672.0,16.1721,16.1912,16.153,16.1721,604672.0
2018-07-25 15:30:00,16.92,17.02,16.88,17.01,1729472.0,16.1817,16.2773,16.1434,16.2677,1729472.0
2018-07-25 15:40:00,17.01,17.13,16.93,17.13,2707816.0,16.2677,16.3825,16.1912,16.3825,2707816.0
2018-07-25 15:50:00,17.13,17.2,16.93,17.18,2559540.0,16.3825,16.4494,16.1912,16.4303,2559540.0
2018-07-26 09:30:00,16.48,16.61,16.45,16.54,6909636.0,15.7609,15.8852,15.7322,15.8182,6909636.0
2018-07-26 09:40:00,16.54,16.62,16.44,16.44,4836572.0,15.8182,15.8947,15.7226,15.7226,4836572.0
2018-07-26 09:50:00,16.44,16.46,16.33,16.44,3764280.0,15.7226,15.7417,15.6174,15.7226,3764280.0
2018-07-26 10:00:00,16.44,16.55,16.42,16.54,3372500.0,15.7226,15.8278,15.7035,15.8182,3372500.0
2018-07-26 10:10:00,16.54,16.6,16.52,16.55,2502760.0,15.8182,15.8756,15.7991,15.8278,2502760.0
2018-07-26 10:20:00,16.55,16.55,16.47,16.47,1645956.0,15.8278,15.8278,15.7513,15.7513,1645956.0
2018-07-26 10:30:00,16.47,16.53,16.44,16.53,1406672.0,15.7513,15.8087,15.7226,15.8087,1406672.0
2018-07-26 10:40:00,16.52,16.56,16.47,16.52,1371096.0,15.7991,15.8374,15.7513,15.7991,1371096.0
2018-07-26 10:50:00,16.52,16.57,16.5,16.55,1287608.0,15.7991,15.8469,15.78,15.8278,1287608.0
2018-07-26 11:00:00,16.55,16.59,16.52,16.57,1023200.0,15.8278,15.8661,15.7991,15.8469,1023200.0
2018-07-26 11:10:00,16.57,16.59,16.55,16.58,731176.0,15.8469,15.8661,15.8278,15.8565,731176.0
2018-07-26 11:20:00,16.58,16.63,16.57,16.6,1296380.0,15.8565,15.9043,15.8469,15.8756,1296380.0
2018-07-26 11:30:00,16.6,16.61,16.52,16.53,1567552.0,15.8756,15.8852,15.7991,15.8087,1567552.0
2018-07-26 11:40:00,16.53,16.59,16.5,16.58,841628.0,15.8087,15.8661,15.78,15.8565,841628.0
2018-07-26 11:50:00,16.58,16.62,16.56,16.61,1084212.0,15.8565,15.8947,15.8374,15.8852,1084212.0
2018-07-26 12:00:00,16.62,16.64,16.56,16.56,866184.0,15.8947,15.9139,15.8374,15.8374,866184.0
2018-07-26 12:10:00,16.55,16.57,16.53,16.56,804796.0,15.8278,15.8469,15.8087,15.8374,804796.0
2018-07-26 12:20:00,16.56,16.57,16.47,16.5,1097712.0,15.8374,15.8469,15.7513,15.78,1097712.0
2018-07-26 12:30:00,16.5,16.52,16.48,16.5,608972.0,15.78,15.7991,15.7609,15.78,608972.0
2018-07-26 12:40:00,16.5,16.5,16.43,16.45,474408.0,15.78,15.78,15.713,15.7322,474408.0
2018-07-26 12:50:00,16.45,16.46,16.38,16.42,908540.0,15.7322,15.7417,15.6652,15.7035,908540.0
2018-07-26 13:00:00,16.41,16.44,16.39,16.43,750696.0,15.6939,15.7226,15.6748,15.713,750696.0
2018-07-26 13:10:00,16.42,16.49,16.42,16.47,815796.0,15.7035,15.7704,15.7035,15.7513,815796.0
2018-07-26 13:20:00,16.47,16.5,16.47,16.47,579516.0,15.7513,15.78,15.7513,15.7513,579516.0
2018-07-26 13:30:00,16.47,16.47,16.44,16.47,545528.0,15.7513,15.7513,15.7226,15.7513,545528.0
2018-07-26 13:40:00,16.47,16.5,16.43,16.45,528080.0,15.7513,15.78,15.713,15.7322,528080.0
2018-07-26 13:50:00,16.45,16.47,16.43,16.46,475352.0,15.7322,15.7513,15.713,15.7417,475352.0
2018-07-26 14:00:00,16.45,16.47,16.42,16.46,646052.0,15.7322,15.7513,15.7035,15.7417,646052.0
2018-07-26 14:10:00,16.47,16.49,16.45,16.46,501076.0,15.7513,15.7704,15.7322,15.7417,501076.0
2018-07-26 14:20:00,16.46,16.49,16.45,16.48,369008.0,15.7417,15.7704,15.7322,15.7609,369008.0
2018-07-26 14:30:00,16.48,16.49,16.46,16.47,264572.0,15.7609,15.7704,15.7417,15.7513,264572.0
2018-07-26 14:40:00,16.47,16.47,16.44,16.45,285000.0,15.7513,15.7513,15.7226,15.7322,285000.0
2018-07-26 14:50:00,16.45,16.45,16.41,16.41,385048.0,15.7322,15.7322,15.6939,15.6939,385048.0
2018-07-26 15:00:00,16.42,16.42,16.37,16.42,933792.0,15.7035,15.7035,15.6557,15.7035,933792.0
2018-07-26 15:10:00,16.42,16.42,16.38,16.39,327780.0,15.7035,15.7035,15.6652,15.6748,327780.0
2018-07-26 15:20:00,16.39,16.43,16.38,16.43,1305516.0,15.6748,15.713,15.6652,15.713,1305516.0
2018-07-26 15:30:00,16.43,16.45,16.42,16.44,691408.0,15.713,15.7322,15.7035,15.7226,691408.0
2018-07-26 15:40:00,16.44,16.46,16.4,16.45,658844.0,15.7226,15.7417,15.6843,15.7322,658844.0
2018-07-26 15:50:00,16.45,16.46,16.41,16.42,1529476.0,15.7322,15.7417,15.6939,15.7035,1529476.0
2018-07-27 09:30:00,16.71,16.73,16.5,16.53,3222028.0,15.9808,15.9999,15.78,15.8087,3222028.0
2018-07-27 09:40:00,16.53,16.55,16.45,16.52,2242288.0,15.8087,15.8278,15.7322,15.7991,2242288.0
2018-07-27 09:50:00,16.52,16.57,16.37,16.38,2184276.0,15.7991,15.8469,15.6557,15.6652,2184276.0
2018-07-27 10:00:00,16.38,16.41,16.33,16.41,2625116.0,15.6652,15.6939,15.6174,15.6939,2625116.0
2018-07-27 10:10:00,16.4,16.41,16.28,16.37,3339256.0,15.6843,15.6939,15.5696,15.6557,3339256.0
2018-07-27 10:20:00,16.37,16.44,16.34,16.35,1126396.0,15.6557,15.7226,15.627,15.6365,1126396.0
2018-07-27 10:30:00,16.35,16.4,16.32,16.34,728092.0,15.6365,15.6843,15.6078,15.627,728092.0
2018-07-27 10:40:00,16.34,16.34,16.14,16.14,2637248.0,15.627,15.627,15.4357,15.4357,2637248.0
2018-07-27 10:50:00,16.15,16.22,16.14,16.22,891464.0,15.4453,15.5122,15.4357,15.5122,891464.0
2018-07-27 11:00:00,16.22,16.27,16.18,16.19,836480.0,15.5122,15.56,15.4739,15.4835,836480.0
2018-07-27 11:10:00,16.2,16.24,16.12,16.18,1634844.0,15.4931,15.5313,15.4166,15.4739,1634844.0
2018-07-27 11:20:00,16.18,16.21,16.15,16.19,1093432.0,15.4739,15.5026,15.4453,15.4835,1093432.0
2018-07-27 11:30:00,16.19,16.26,16.16,16.25,839064.0,15.4835,15.5505,15.4548,15.5409,839064.0
2018-07-27 11:40:00,16.24,16.25,16.14,16.16,653040.0,15.5313,15.5409,15.4357,15.4548,653040.0
2018-07-27 11:50:00,16.16,16.22,16.12,16.13,1278400.0,15.4548,15.5122,15.4166,15.4261,1278400.0
2018-07-27 12:00:00,16.12,16.13,15.97,16.02,2211192.0,15.4166,15.4261,15.2731,15.3209,2211192.0
2018-07-27 12:10:00,16.02,16.07,16.02,16.06,587700.0,15.3209,15.3687,15.3209,15.3592,587700.0
2018-07-27 12:20:00,16.05,16.05,15.94,15.95,746292.0,15.3496,15.3496,15.2444,15.254,746292.0
2018-07-27 12:30:00,15.95,15.96,15.71,15.71,3213948.0,15.254,15.2635,15.0245,15.0245,3213948.0
2018-07-27 12:40:00,15.71,15.78,15.7,15.71,1642656.0,15.0245,15.0914,15.0149,15.0245,1642656.0
2018-07-27 12:50:00,15.71,15.73,15.58,15.59,1615804.0,15.0245,15.0436,14.9001,14.9097,1615804.0
2018-07-27 13:00:00,15.58,15.65,15.45,15.63,5087444.0,14.9001,14.9671,14.7758,14.9479,5087444.0
2018-07-27 13:10:00,15.63,15.65,15.55,15.61,1049128.0,14.9479,14.9671,14.8714,14.9288,1049128.0
2018-07-27 13:20:00,15.6,15.65,15.56,15.63,719500.0,14.9193,14.9671,14.881,14.9479,719500.0
2018-07-27 13:30:00,15.63,15.67,15.59,15.66,711800.0,14.9479,14.9862,14.9097,14.9766,711800.0
2018-07-27 13:40:00,15.67,15.74,15.62,15.74,864468.0,14.9862,15.0531,14.9384,15.0531,864468.0
2018-07-27 13:50:00,15.74,15.83,15.74,15.81,1333496.0,15.0531,15.1392,15.0531,15.1201,1333496.0
2018-07-27 14:00:00,15.81,15.84,15.76,15.78,1113872.0,15.1201,15.1488,15.0723,15.0914,1113872.0
2018-07-27 14:10:00,15.78,15.8,15.67,15.67,915272.0,15.0914,15.1105,14.9862,14.9862,915272.0
2018-07-27 14:20:00,15.67,15.69,15.61,15.66,673424.0,14.9862,15.0053,14.9288,14.9766,673424.0
2018-07-27 14:30:00,15.65,15.72,15.59,15.59,876328.0,14.9671,15.034,14.9097,14.9097,876328.0
2018-07-27 14:40:00,15.59,15.69,15.58,15.59,934144.0,14.9097,15.0053,14.9001,14.9097,934144.0
2018-07-27 14:50:00,15.6,15.66,15.59,15.61,638028.0,14.9193,14.9766,14.9097,14.9288,638028.0
2018-07-27 15:00:00,15.6,15.72,15.6,15.68,686496.0,14.9193,15.034,14.9193,14.9958,686496.0
2018-07-27 15:10:00,15.69,15.76,15.68,15.73,664524.0,15.0053,15.0723,14.9958,15.0436,664524.0
2018-07-27 15:20:00,15.72,15.74,15.65,15.65,594232.0,15.034,15.0531,14.9671,14.9671,594232.0
2018-07-27 15:30:00,15.66,15.75,15.66,15.72,600024.0,14.9766,15.0627,14.9766,15.034,600024.0
2018-07-27 15:40:00,15.71,15.78,15.7,15.76,858824.0,15.0245,15.0914,15.0149,15.0723,858824.0
2018-07-27 15:50:00,15.76,15.8,15.71,15.73,1626540.0,15.0723,15.1105,15.0245,15.0436,1626540.0
2018-07-30 09:30:00,15.74,15.76,15.42,15.43,3990980.0,15.0531,15.0723,14.7471,14.7567,3990980.0
2018-07-30 09:40:00,15.42,15.47,15.18,15.23,4349880.0,14.7471,14.7949,14.5176,14.5654,4349880.0
2018-07-30 09:50:00,15.23,15.3,15.12,15.19,2958292.0,14.5654,14.6323,14.4602,14.5271,2958292.0
2018-07-30 10:00:00,15.19,15.37,15.16,15.37,2140776.0,14.5271,14.6993,14.4985,14.6993,2140776.0
2018-07-30 10:10:00,15.37,15.37,15.21,15.29,1347796.0,14.6993,14.6993,14.5463,14.6228,1347796.0
2018-07-30 10:20:00,15.28,15.34,15.2,15.32,1187632.0,14.6132,14.6706,14.5367,14.6515,1187632.0
2018-07-30 10:30:00,15.32,15.33,15.19,15.29,1312656.0,14.6515,14.661,14.5271,14.6228,1312656.0
2018-07-30 10:40:00,15.29,15.31,15.21,15.28,631212.0,14.6228,14.6419,14.5463,14.6132,631212.0
2018-07-30 10:50:00,15.29,15.29,15.15,15.18,948588.0,14.6228,14.6228,14.4889,14.5176,948588.0
2018-07-30 11:00:00,15.18,15.23,15.1,15.12,1363876.0,14.5176,14.5654,14.4411,14.4602,1363876.0
2018-07-30 11:10:00,15.13,15.17,15.06,15.16,1159512.0,14.4698,14.508,14.4028,14.4985,1159512.0
2018-07-30 11:20:00,15.17,15.21,15.14,15.14,603064.0,14.508,14.5463,14.4793,14.4793,603064.0
2018-07-30 11:30:00,15.14,15.2,15.12,15.12,641964.0,14.4793,14.5367,14.4602,14.4602,641964.0
2018-07-30 11:40:00,15.12,15.2,15.12,15.13,600688.0,14.4602,14.5367,14.4602,14.4698,600688.0
2018-07-30 11:50:00,15.13,15.26,15.11,15.21,1004072.0,14.4698,14.5941,14.4506,14.5463,1004072.0
2018-07-30 12:00:00,15.21,15.21,15.09,15.1,995380.0,14.5463,14.5463,14.4315,14.4411,995380.0
2018-07-30 12:10:00,15.09,15.11,15.04,15.06,1371176.0,14.4315,14.4506,14.3837,14.4028,1371176.0
2018-07-30 12:20:00,15.06,15.11,15.05,15.06,819588.0,14.4028,14.4506,14.3933,14.4028,819588.0
2018-07-30 12:30:00,15.07,15.08,15.01,15.02,869152.0,14.4124,14.4219,14.355,14.3646,869152.0
2018-07-30 12:40:00,15.02,15.03,14.83,14.84,2334968.0,14.3646,14.3741,14.1829,14.1924,2334968.0
2018-07-30 12:50:00,14.84,14.98,14.84,14.97,1274976.0,14.1924,14.3263,14.1924,14.3167,1274976.0
2018-07-30 13:00:00,14.97,15.02,14.89,15.02,976592.0,14.3167,14.3646,14.2402,14.3646,976592.0
2018-07-30 13:10:00,15.02,15.06,15.01,15.01,514632.0,14.3646,14.4028,14.355,14.355,514632.0
2018-07-30 13:20:00,15.02,15.12,15.01,15.11,1146484.0,14.3646,14.4602,14.355,14.4506,1146484.0
2018-07-30 13:30:00,15.1,15.14,15.09,15.12,739376.0,14.4411,14.4793,14.4315,14.4602,739376.0
2018-07-30 13:40:00,15.11,15.11,15.06,15.08,412012.0,14.4506,14.4506,14.4028,14.4219,412012.0
2018-07-30 13:50:00,15.08,15.19,15.08,15.17,673052.0,14.4219,14.5271,14.4219,14.508,673052.0
2018-07-30 14:00:00,15.17,15.23,15.15,15.17,1066544.0,14.508,14.5654,14.4889,14.508,1066544.0
2018-07-30 14:10:00,15.17,15.2,15.15,15.17,566296.0,14.508,14.5367,14.4889,14.508,566296.0
2018-07-30 14:20:00,15.17,15.17,15.11,15.13,440760.0,14.508,14.508,14.4506,14.4698,440760.0
2018-07-30 14:30:00,15.13,15.21,15.09,15.12,798844.0,14.4698,14.5463,14.4315,14.4602,798844.0
2018-07-30 14:40:00,15.11,15.12,15.07,15.09,908704.0,14.4506,14.4602,14.4124,14.4315,908704.0
2018-07-30 14:50:00,15.1,15.14,15.07,15.1,677636.0,14.4411,14.4793,14.4124,14.4411,677636.0
2018-07-30 15:00:00,15.1,15.14,15.09,15.1,509048.0,14.4411,14.4793,14.4315,14.4411,509048.0
2018-07-30 15:10:00,15.1,15.11,15.04,15.06,872848.0,14.4411,14.4506,14.3837,14.4028,872848.0
2018-07-30 15:20:00,15.06,15.09,15.02,15.04,708608.0,14.4028,14.4315,14.3646,14.3837,708608.0
2018-07-30 15:30:00,15.04,15.15,15.01,15.1,1143364.0,14.3837,14.4889,14.355,14.4411,1143364.0
2018-07-30 15:40:00,15.1,15.1,15.03,15.03,1027816.0,14.4411,14.4411,14.3741,14.3741,1027816.0
2018-07-30 15:50:00,15.03,15.08,15.01,15.07,2075532.0,14.3741,14.4219,14.355,14.4124,2075532.0
2018-07-31 09:30:00,15.22,15.49,15.21,15.45,5668816.0,14.5558,14.8141,14.5463,14.7758,5668816.0
2018-07-31 09:40:00,15.45,15.46,15.26,15.28,2301948.0,14.7758,14.7854,14.5941,14.6132,2301948.0
2018-07-31 09:50:00,15.28,15.28,15.17,15.19,1802008.0,14.6132,14.6132,14.508,14.5271,1802008.0
2018-07-31 10:00:00,15.19,15.28,15.18,15.24,1556484.0,14.5271,14.6132,14.5176,14.575,1556484.0
2018-07-31 10:10:00,15.24,15.3,15.06,15.07,2479044.0,14.575,14.6323,14.4028,14.4124,2479044.0
2018-07-31 10:20:00,15.06,15.15,14.98,15.08,2278584.0,14.4028,14.4889,14.3263,14.4219,2278584.0
2018-07-31 10:30:00,15.08,15.23,15.08,15.2,1236292.0,14.4219,14.5654,14.4219,14.5367,1236292.0
2018-07-31 10:40:00,15.2,15.21,15.13,15.19,776980.0,14.5367,14.5463,14.4698,14.5271,776980.0
2018-07-31 10:50:00,15.19,15.22,15.16,15.17,876688.0,14.5271,14.5558,14.4985,14.508,876688.0
2018-07-31 11:00:00,15.16,15.29,15.16,15.29,1118724.0,14.4985,14.6228,14.4985,14.6228,1118724.0
2018-07-31 11:10:00,15.3,15.34,15.28,15.29,1014512.0,14.6323,14.6706,14.6132,14.6228,1014512.0
2018-07-31 11:20:00,15.29,15.35,15.29,15.3,585920.0,14.6228,14.6802,14.6228,14.6323,585920.0
2018-07-31 11:30:00,15.31,15.35,15.29,15.31,546020.0,14.6419,14.6802,14.6228,14.6419,546020.0
2018-07-31 11:40:00,15.31,15.45,15.31,15.43,1281852.0,14.6419,14.7758,14.6419,14.7567,1281852.0
2018-07-31 11:50:00,15.43,15.48,15.43,15.46,1078744.0,14.7567,14.8045,14.7567,14.7854,1078744.0
2018-07-31 12:00:00,15.46,15.53,15.46,15.47,1508412.0,14.7854,14.8523,14.7854,14.7949,1508412.0
2018-07-31 12:10:00,15.47,15.52,15.46,15.5,581016.0,14.7949,14.8427,14.7854,14.8236,581016.0
2018-07-31 12:20:00,15.51,15.57,15.5,15.56,826224.0,14.8332,14.8906,14.8236,14.881,826224.0
2018-07-31 12:30:00,15.56,15.56,15.46,15.47,781716.0,14.881,14.881,14.7854,14.7949,781716.0
2018-07-31 12:40:00,15.47,15.5,15.43,15.45,600356.0,14.7949,14.8236,14.7567,14.7758,600356.0
2018-07-31 12:50:00,15.46,15.48,15.44,15.47,392244.0,14.7854,14.8045,14.7662,14.7949,392244.0
2018-07-31 13:00:00,15.46,15.49,15.4,15.45,922604.0,14.7854,14.8141,14.728,14.7758,922604.0
2018-07-31 13:10:00,15.45,15.45,15.38,15.38,760652.0,14.7758,14.7758,14.7089,14.7089,760652.0
2018-07-31 13:20:00,15.38,15.42,15.38,15.39,231464.0,14.7089,14.7471,14.7089,14.7184,231464.0
2018-07-31 13:30:00,15.39,15.41,15.35,15.39,826644.0,14.7184,14.7375,14.6802,14.7184,826644.0
2018-07-31 13:40:00,15.38,15.45,15.37,15.43,393424.0,14.7089,14.7758,14.6993,14.7567,393424.0
2018-07-31 13:50:00,15.43,15.47,15.4,15.44,454460.0,14.7567,14.7949,14.728,14.7662,454460.0
2018-07-31 14:00:00,15.44,15.45,15.37,15.38,757308.0,14.7662,14.7758,14.6993,14.7089,757308.0
2018-07-31 14:10:00,15.38,15.39,15.36,15.39,266312.0,14.7089,14.7184,14.6897,14.7184,266312.0
2018-07-31 14:20:00,15.39,15.44,15.36,15.43,474248.0,14.7184,14.7662,14.6897,14.7567,474248.0
2018-07-31 14:30:00,15.42,15.47,15.41,15.43,645452.0,14.7471,14.7949,14.7375,14.7567,645452.0
2018-07-31 14:40:00,15.43,15.44,15.4,15.42,412976.0,14.7567,14.7662,14.728,14.7471,412976.0
2018-07-31 14:50:00,15.42,15.45,15.4,15.43,359144.0,14.7471,14.7758,14.728,14.7567,359144.0
2018-07-31 15:00:00,15.42,15.42,15.36,15.37,595316.0,14.7471,14.7471,14.6897,14.6993,595316.0
2018-07-31 15:10:00,15.37,15.38,15.33,15.35,604064.0,14.6993,14.7089,14.661,14.6802,604064.0
2018-07-31 15:20:00,15.34,15.37,15.34,15.37,708700.0,14.6706,14.6993,14.6706,14.6993,708700.0
2018-07-31 15:30:00,15.37,15.38,15.33,15.36,1750224.0,14.6993,14.7089,14.661,14.6897,1750224.0
2018-07-31 15:40:00,15.36,15.37,15.28,15.31,1635808.0,14.6897,14.6993,14.6132,14.6419,1635808.0
2018-07-31 15:50:00,15.31,15.36,15.26,15.33,2092908.0,14.6419,14.6897,14.5941,14.661,2092908.0
2018-08-01 09:30:00,15.51,15.58,15.39,15.47,3653408.0,14.8332,14.9001,14.7184,14.7949,3653408.0
2018-08-01 09:40:00,15.48,15.6,15.45,15.57,1343880.0,14.8045,14.9193,14.7758,14.8906,1343880.0
2018-08-01 09:50:00,15.57,15.61,15.54,15.59,1007856.0,14.8906,14.9288,14.8619,14.9097,1007856.0
2018-08-01 10:00:00,15.6,15.62,15.51,15.57,788636.0,14.9193,14.9384,14.8332,14.8906,788636.0
2018-08-01 10:10:00,15.58,15.66,15.57,15.66,1840692.0,14.9001,14.9766,14.8906,14.9766,1840692.0
2018-08-01 10:20:00,15.66,15.71,15.64,15.67,1667312.0,14.9766,15.0245,14.9575,14.9862,1667312.0
2018-08-01 10:30:00,15.67,15.7,15.62,15.66,980876.0,14.9862,15.0149,14.9384,14.9766,980876.0
2018-08-01 10:40:00,15.66,15.69,15.62,15.68,546132.0,14.9766,15.0053,14.9384,14.9958,546132.0
2018-08-01 10:50:00,15.68,15.7,15.59,15.61,879140.0,14.9958,15.0149,14.9097,14.9288,879140.0
2018-08-01 11:00:00,15.61,15.63,15.58,15.58,690408.0,14.9288,14.9479,14.9001,14.9001,690408.0
2018-08-01 11:10:00,15.59,15.61,15.54,15.57,748476.0,14.9097,14.9288,14.8619,14.8906,748476.0
2018-08-01 11:20:00,15.56,15.58,15.54,15.58,589040.0,14.881,14.9001,14.8619,14.9001,589040.0
2018-08-01 11:30:00,15.56,15.57,15.45,15.5,1036920.0,14.881,14.8906,14.7758,14.8236,1036920.0
2018-08-01 11:40:00,15.49,15.49,15.42,15.45,535256.0,14.8141,14.8141,14.7471,14.7758,535256.0
2018-08-01 11:50:00,15.44,15.49,15.41,15.46,689536.0,14.7662,14.8141,14.7375,14.7854,689536.0
2018-08-01 12:00:00,15.44,15.51,15.41,15.48,919636.0,14.7662,14.8332,14.7375,14.8045,919636.0
2018-08-01 12:10:00,15.48,15.52,15.48,15.49,568292.0,14.8045,14.8427,14.8045,14.8141,568292.0
2018-08-01 12:20:00,15.49,15.49,15.38,15.42,897464.0,14.8141,14.8141,14.7089,14.7471,897464.0
2018-08-01 12:30:00,15.42,15.45,15.39,15.43,297396.0,14.7471,14.7758,14.7184,14.7567,297396.0
2018-08-01 12:40:00,15.43,15.47,15.4,15.46,291960.0,14.7567,14.7949,14.728,14.7854,291960.0
2018-08-01 12:50:00,15.46,15.51,15.46,15.48,856952.0,14.7854,14.8332,14.7854,14.8045,856952.0
2018-08-01 13:00:00,15.47,15.5,15.46,15.49,710796.0,14.7949,14.8236,14.7854,14.8141,710796.0
2018-08-01 13:10:00,15.49,15.5,15.47,15.49,195564.0,14.8141,14.8236,14.7949,14.8141,195564.0
2018-08-01 13:20:00,15.49,15.51,15.45,15.45,248740.0,14.8141,14.8332,14.7758,14.7758,248740.0
2018-08-01 13:30:00,15.45,15.49,15.45,15.48,243176.0,14.7758,14.8141,14.7758,14.8045,243176.0
2018-08-01 13:40:00,15.48,15.49,15.44,15.45,193420.0,14.8045,14.8141,14.7662,14.7758,193420.0
2018-08-01 13:50:00,15.45,15.5,15.42,15.44,558052.0,14.7758,14.8236,14.7471,14.7662,558052.0
2018-08-01 14:00:00,15.44,15.51,15.35,15.37,1092672.0,14.7662,14.8332,14.6802,14.6993,1092672.0
2018-08-01 14:10:00,15.37,15.49,15.31,15.47,1294952.0,14.6993,14.8141,14.6419,14.7949,1294952.0
2018-08-01 14:20:00,15.47,15.55,15.45,15.55,905564.0,14.7949,14.8714,14.7758,14.8714,905564.0
2018-08-01 14:30:00,15.55,15.58,15.5,15.52,733380.0,14.8714,14.9001,14.8236,14.8427,733380.0
2018-08-01 14:40:00,15.53,15.55,15.46,15.48,717092.0,14.8523,14.8714,14.7854,14.8045,717092.0
2018-08-01 14:50:00,15.48,15.52,15.47,15.51,212456.0,14.8045,14.8427,14.7949,14.8332,212456.0
2018-08-01 15:00:00,15.51,15.53,15.47,15.51,497016.0,14.8332,14.8523,14.7949,14.8332,497016.0
2018-08-01 15:10:00,15.52,15.52,15.48,15.5,264228.0,14.8427,14.8427,14.8045,14.8236,264228.0
2018-08-01 15:20:00,15.5,15.56,15.5,15.55,565080.0,14.8236,14.881,14.8236,14.8714,565080.0
2018-08-01 15:30:00,15.55,15.59,15.54,15.57,683324.0,14.8714,14.9097,14.8619,14.8906,683324.0
2018-08-01 15:40:00,15.57,15.6,15.56,15.58,1136532.0,14.8906,14.9193,14.881,14.9001,1136532.0
2018-08-01 15:50:00,15.58,15.6,15.54,15.56,1576172.0,14.9001,14.9193,14.8619,14.881,1576172.0
2018-08-02 09:30:00,15.22,15.41,15.21,15.38,2883280.0,14.5558,14.7375,14.5463,14.7089,2883280.0
2018-08-02 09:40:00,15.37,15.43,15.34,15.39,1596652.0,14.6993,14.7567,14.6706,14.7184,1596652.0
2018-08-02 09:50:00,15.4,15.49,15.39,15.46,1541420.0,14.728,14.8141,14.7184,14.7854,1541420.0
2018-08-02 10:00:00,15.46,15.58,15.46,15.57,1404420.0,14.7854,14.9001,14.7854,14.8906,1404420.0
2018-08-02 10:10:00,15.57,15.63,15.52,15.62,1362044.0,14.8906,14.9479,14.8427,14.9384,1362044.0
2018-08-02 10:20:00,15.62,15.68,15.61,15.66,1247580.0,14.9384,14.9958,14.9288,14.9766,1247580.0
2018-08-02 10:30:00,15.65,15.76,15.63,15.74,2110284.0,14.9671,15.0723,14.9479,15.0531,2110284.0
2018-08-02 10:40:00,15.74,15.75,15.68,15.72,1050312.0,15.0531,15.0627,14.9958,15.034,1050312.0
2018-08-02 10:50:00,15.72,15.74,15.63,15.63,894352.0,15.034,15.0531,14.9479,14.9479,894352.0
2018-08-02 11:00:00,15.64,15.67,15.59,15.6,812624.0,14.9575,14.9862,14.9097,14.9193,812624.0
2018-08-02 11:10:00,15.6,15.73,15.58,15.71,765736.0,14.9193,15.0436,14.9001,15.0245,765736.0
2018-08-02 11:20:00,15.71,15.79,15.7,15.78,1084488.0,15.0245,15.101,15.0149,15.0914,1084488.0
2018-08-02 11:30:00,15.78,15.9,15.78,15.89,1722940.0,15.0914,15.2062,15.0914,15.1966,1722940.0
2018-08-02 11:40:00,15.89,15.94,15.85,15.88,1060720.0,15.1966,15.2444,15.1583,15.187,1060720.0
2018-08-02 11:50:00,15.87,15.88,15.83,15.87,1300948.0,15.1775,15.187,15.1392,15.1775,1300948.0
2018-08-02 12:00:00,15.87,15.98,15.82,15.97,1363424.0,15.1775,15.2827,15.1297,15.2731,1363424.0
2018-08-02 12:10:00,15.97,16.0,15.96,15.99,1003988.0,15.2731,15.3018,15.2635,15.2922,1003988.0
2018-08-02 12:20:00,15.98,16.05,15.97,16.03,1566596.0,15.2827,15.3496,15.2731,15.3305,1566596.0
2018-08-02 12:30:00,16.02,16.04,15.99,16.01,1051908.0,15.3209,15.3401,15.2922,15.3114,1051908.0
2018-08-02 12:40:00,16.01,16.06,16.01,16.02,961956.0,15.3114,15.3592,15.3114,15.3209,961956.0
2018-08-02 12:50:00,16.02,16.03,15.99,16.0,655976.0,15.3209,15.3305,15.2922,15.3018,655976.0
2018-08-02 13:00:00,16.01,16.1,16.01,16.09,1045548.0,15.3114,15.3974,15.3114,15.3879,1045548.0
2018-08-02 13:10:00,16.09,16.13,16.07,16.11,1419416.0,15.3879,15.4261,15.3687,15.407,1419416.0
2018-08-02 13:20:00,16.11,16.15,16.1,16.14,1058060.0,15.407,15.4453,15.3974,15.4357,1058060.0
2018-08-02 13:30:00,16.14,16.21,16.14,16.15,1141572.0,15.4357,15.5026,15.4357,15.4453,1141572.0
2018-08-02 13:40:00,16.15,16.19,16.14,16.19,687716.0,15.4453,15.4835,15.4357,15.4835,687716.0
2018-08-02 13:50:00,16.19,16.2,16.16,16.18,605456.0,15.4835,15.4931,15.4548,15.4739,605456.0
2018-08-02 14:00:00,16.18,16.23,16.16,16.21,775984.0,15.4739,15.5218,15.4548,15.5026,775984.0
2018-08-02 14:10:00,16.21,16.21,16.13,16.15,548924.0,15.5026,15.5026,15.4261,15.4453,548924.0
2018-08-02 14:20:00,16.14,16.17,16.12,16.14,775472.0,15.4357,15.4644,15.4166,15.4357,775472.0
2018-08-02 14:30:00,16.14,16.18,16.13,16.16,506072.0,15.4357,15.4739,15.4261,15.4548,506072.0
2018-08-02 14:40:00,16.16,16.18,16.12,16.15,480140.0,15.4548,15.4739,15.4166,15.4453,480140.0
2018-08-02 14:50:00,16.15,16.17,16.14,16.16,259812.0,15.4453,15.4644,15.4357,15.4548,259812.0
2018-08-02 15:00:00,16.16,16.18,16.12,16.16,598096.0,15.4548,15.4739,15.4166,15.4548,598096.0
2018-08-02 15:10:00,16.15,16.2,16.12,16.19,616048.0,15.4453,15.4931,15.4166,15.4835,616048.0
2018-08-02 15:20:00,16.19,16.2,16.15,16.17,394804.0,15.4835,15.4931,15.4453,15.4644,394804.0
2018-08-02 15:30:00,16.17,16.19,16.16,16.17,486900.0,15.4644,15.4835,15.4548,15.4644,486900.0
2018-08-02 15:40:00,16.17,16.25,16.17,16.24,2129352.0,15.4644,15.5409,15.4644,15.5313,2129352.0
2018-08-02 15:50:00,16.24,16.25,16.18,16.19,1882936.0,15.5313,15.5409,15.4739,15.4835,1882936.0
2018-08-03 09:30:00,16.27,16.32,16.11,16.2,3943108.0,15.56,15.6078,15.407,15.4931,3943108.0
2018-08-03 09:40:00,16.2,16.23,16.08,16.12,2018168.0,15.4931,15.5218,15.3783,15.4166,2018168.0
2018-08-03 09:50:00,16.13,16.2,16.08,16.18,1289976.0,15.4261,15.4931,15.3783,15.4739,1289976.0
2018-08-03 10:00:00,16.18,16.3,16.15,16.28,2213392.0,15.4739,15.5887,15.4453,15.5696,2213392.0
2018-08-03 10:10:00,16.27,16.32,16.21,16.23,1196044.0,15.56,15.6078,15.5026,15.5218,1196044.0
2018-08-03 10:20:00,16.23,16.35,16.22,16.33,1115424.0,15.5218,15.6365,15.5122,15.6174,1115424.0
2018-08-03 10:30:00,16.32,16.34,16.28,16.3,1121336.0,15.6078,15.627,15.5696,15.5887,1121336.0
2018-08-03 10:40:00,16.3,16.33,16.24,16.27,1268804.0,15.5887,15.6174,15.5313,15.56,1268804.0
2018-08-03 10:50:00,16.27,16.28,16.16,16.2,998720.0,15.56,15.5696,15.4548,15.4931,998720.0
2018-08-03 11:00:00,16.2,16.22,16.15,16.2,924588.0,15.4931,15.5122,15.4453,15.4931,924588.0
2018-08-03 11:10:00,16.21,16.28,16.18,16.21,1196336.0,15.5026,15.5696,15.4739,15.5026,1196336.0
2018-08-03 11:20:00,16.21,16.25,16.21,16.23,661596.0,15.5026,15.5409,15.5026,15.5218,661596.0
2018-08-03 11:30:00,16.23,16.23,16.16,16.18,608780.0,15.5218,15.5218,15.4548,15.4739,608780.0
2018-08-03 11:40:00,16.18,16.21,16.17,16.2,283620.0,15.4739,15.5026,15.4644,15.4931,283620.0
2018-08-03 11:50:00,16.2,16.22,16.12,16.13,472560.0,15.4931,15.5122,15.4166,15.4261,472560.0
2018-08-03 12:00:00,16.13,16.18,16.13,16.17,466964.0,15.4261,15.4739,15.4261,15.4644,466964.0
2018-08-03 12:10:00,16.17,16.24,16.16,16.21,841112.0,15.4644,15.5313,15.4548,15.5026,841112.0
2018-08-03 12:20:00,16.21,16.24,16.21,16.23,592104.0,15.5026,15.5313,15.5026,15.5218,592104.0
2018-08-03 12:30:00,16.23,16.26,16.23,16.25,1298560.0,15.5218,15.5505,15.5218,15.5409,1298560.0
2018-08-03 12:40:00,16.25,16.25,16.21,16.22,421968.0,15.5409,15.5409,15.5026,15.5122,421968.0
2018-08-03 12:50:00,16.22,16.23,16.18,16.23,900372.0,15.5122,15.5218,15.4739,15.5218,900372.0
2018-08-03 13:00:00,16.23,16.25,16.22,16.23,805688.0,15.5218,15.5409,15.5122,15.5218,805688.0
2018-08-03 13:10:00,16.23,16.28,16.22,16.25,812356.0,15.5218,15.5696,15.5122,15.5409,812356.0
2018-08-03 13:20:00,16.25,16.26,16.23,16.24,368236.0,15.5409,15.5505,15.5218,15.5313,368236.0
2018-08-03 13:30:00,16.24,16.25,16.2,16.24,234420.0,15.5313,15.5409,15.4931,15.5313,234420.0
2018-08-03 13:40:00,16.24,16.27,16.24,16.27,252092.0,15.5313,15.56,15.5313,15.56,252092.0
2018-08-03 13:50:00,16.27,16.31,16.27,16.3,843120.0,15.56,15.5983,15.56,15.5887,843120.0
2018-08-03 14:00:00,16.3,16.31,16.27,16.29,243000.0,15.5887,15.5983,15.56,15.5791,243000.0
2018-08-03 14:10:00,16.29,16.29,16.25,16.27,285472.0,15.5791,15.5791,15.5409,15.56,285472.0
2018-08-03 14:20:00,16.27,16.29,16.25,16.28,254020.0,15.56,15.5791,15.5409,15.5696,254020.0
2018-08-03 14:30:00,16.28,16.29,16.24,16.25,508644.0,15.5696,15.5791,15.5313,15.5409,508644.0
2018-08-03 14:40:00,16.26,16.27,16.25,16.26,251692.0,15.5505,15.56,15.5409,15.5505,251692.0
2018-08-03 14:50:00,16.26,16.28,16.24,16.28,240112.0,15.5505,15.5696,15.5313,15.5696,240112.0
2018-08-03 15:00:00,16.28,16.3,16.27,16.3,345560.0,15.5696,15.5887,15.56,15.5887,345560.0
2018-08-03 15:10:00,16.3,16.32,16.29,16.31,631016.0,15.5887,15.6078,15.5791,15.5983,631016.0
2018-08-03 15:20:00,16.31,16.32,16.27,16.28,511128.0,15.5983,15.6078,15.56,15.5696,511128.0
2018-08-03 15:30:00,16.28,16.3,16.27,16.29,427480.0,15.5696,15.5887,15.56,15.5791,427480.0
2018-08-03 15:40:00,16.29,16.31,16.28,16.29,614340.0,15.5791,15.5983,15.5696,15.5791,614340.0
2018-08-03 15:50:00,16.29,16.34,16.29,16.34,1865284.0,15.5791,15.627,15.5791,15.627,1865284.0
2018-08-06 09:30:00,16.31,16.36,16.25,16.32,2808280.0,15.5983,15.6461,15.5409,15.6078,2808280.0
2018-08-06 09:40:00,16.32,16.35,16.25,16.33,1803540.0,15.6078,15.6365,15.5409,15.6174,1803540.0
2018-08-06 09:50:00,16.34,16.42,16.32,16.4,2526896.0,15.627,15.7035,15.6078,15.6843,2526896.0
2018-08-06 10:00:00,16.41,16.43,16.38,16.41,1069100.0,15.6939,15.713,15.6652,15.6939,1069100.0
2018-08-06 10:10:00,16.41,16.49,16.41,16.45,1527560.0,15.6939,15.7704,15.6939,15.7322,1527560.0
2018-08-06 10:20:00,16.44,16.45,16.31,16.36,1704200.0,15.7226,15.7322,15.5983,15.6461,1704200.0
2018-08-06 10:30:00,16.36,16.41,16.34,16.36,697984.0,15.6461,15.6939,15.627,15.6461,697984.0
2018-08-06 10:40:00,16.37,16.41,16.34,16.35,886576.0,15.6557,15.6939,15.627,15.6365,886576.0
2018-08-06 10:50:00,16.36,16.41,16.34,16.38,364124.0,15.6461,15.6939,15.627,15.6652,364124.0
2018-08-06 11:00:00,16.39,16.42,16.33,16.36,1072840.0,15.6748,15.7035,15.6174,15.6461,1072840.0
2018-08-06 11:10:00,16.36,16.39,16.32,16.34,759536.0,15.6461,15.6748,15.6078,15.627,759536.0
2018-08-06 11:20:00,16.34,16.41,16.34,16.39,474600.0,15.627,15.6939,15.627,15.6748,474600.0
2018-08-06 11:30:00,16.4,16.47,16.39,16.46,653512.0,15.6843,15.7513,15.6748,15.7417,653512.0
2018-08-06 11:40:00,16.46,16.47,16.45,16.46,347008.0,15.7417,15.7513,15.7322,15.7417,347008.0
2018-08-06 11:50:00,16.46,16.47,16.44,16.46,225648.0,15.7417,15.7513,15.7226,15.7417,225648.0
2018-08-06 12:00:00,16.46,16.48,16.46,16.47,264364.0,15.7417,15.7609,15.7417,15.7513,264364.0
2018-08-06 12:10:00,16.48,16.56,16.48,16.54,2014068.0,15.7609,15.8374,15.7609,15.8182,2014068.0
2018-08-06 12:20:00,16.54,16.55,16.5,16.51,520184.0,15.8182,15.8278,15.78,15.7895,520184.0
2018-08-06 12:30:00,16.51,16.56,16.51,16.53,531032.0,15.7895,15.8374,15.7895,15.8087,531032.0
2018-08-06 12:40:00,16.53,16.55,16.51,16.55,331288.0,15.8087,15.8278,15.7895,15.8278,331288.0
2018-08-06 12:50:00,16.54,16.58,16.54,16.58,483324.0,15.8182,15.8565,15.8182,15.8565,483324.0
2018-08-06 13:00:00,16.58,16.63,16.58,16.62,1154864.0,15.8565,15.9043,15.8565,15.8947,1154864.0
2018-08-06 13:10:00,16.62,16.64,16.6,16.61,950380.0,15.8947,15.9139,15.8756,15.8852,950380.0
2018-08-06 13:20:00,16.62,16.63,16.61,16.62,414600.0,15.8947,15.9043,15.8852,15.8947,414600.0
2018-08-06 13:30:00,16.62,16.62,16.58,16.6,361456.0,15.8947,15.8947,15.8565,15.8756,361456.0
2018-08-06 13:40:00,16.59,16.6,16.57,16.58,420088.0,15.8661,15.8756,15.8469,15.8565,420088.0
2018-08-06 13:50:00,16.58,16.58,16.51,16.53,590184.0,15.8565,15.8565,15.7895,15.8087,590184.0
2018-08-06 14:00:00,16.54,16.56,16.52,16.54,478812.0,15.8182,15.8374,15.7991,15.8182,478812.0
2018-08-06 14:10:00,16.54,16.58,16.54,16.57,339720.0,15.8182,15.8565,15.8182,15.8469,339720.0
2018-08-06 14:20:00,16.57,16.6,16.55,16.6,584264.0,15.8469,15.8756,15.8278,15.8756,584264.0
2018-08-06 14:30:00,16.6,16.62,16.59,16.61,574176.0,15.8756,15.8947,15.8661,15.8852,574176.0
2018-08-06 14:40:00,16.61,16.62,16.6,16.62,366116.0,15.8852,15.8947,15.8756,15.8947,366116.0
2018-08-06 14:50:00,16.62,16.62,16.59,16.6,383588.0,15.8947,15.8947,15.8661,15.8756,383588.0
2018-08-06 15:00:00,16.6,16.6,16.57,16.59,551208.0,15.8756,15.8756,15.8469,15.8661,551208.0
2018-08-06 15:10:00,16.58,16.61,16.57,16.61,243576.0,15.8565,15.8852,15.8469,15.8852,243576.0
2018-08-06 15:20:00,16.62,16.63,16.61,16.63,284524.0,15.8947,15.9043,15.8852,15.9043,284524.0
2018-08-06 15:30:00,16.63,16.64,16.61,16.61,797252.0,15.9043,15.9139,15.8852,15.8852,797252.0
2018-08-06 15:40:00,16.61,16.64,16.6,16.61,667968.0,15.8852,15.9139,15.8756,15.8852,667968.0
2018-08-06 15:50:00,16.61,16.64,16.6,16.63,1206176.0,15.8852,15.9139,15.8756,15.9043,1206176.0
2018-08-07 09:30:00,16.76,16.9,16.74,16.86,3730212.0,16.0286,16.1625,16.0095,16.1243,3730212.0
2018-08-07 09:40:00,16.86,16.87,16.68,16.69,1830380.0,16.1243,16.1338,15.9521,15.9617,1830380.0
2018-08-07 09:50:00,16.69,16.84,16.68,16.8,1857012.0,15.9617,16.1051,15.9521,16.0669,1857012.0
2018-08-07 10:00:00,16.81,16.85,16.77,16.81,1020292.0,16.0765,16.1147,16.0382,16.0765,1020292.0
2018-08-07 10:10:00,16.81,16.82,16.74,16.76,1021908.0,16.0765,16.086,16.0095,16.0286,1021908.0
2018-08-07 10:20:00,16.76,16.85,16.76,16.85,1102560.0,16.0286,16.1147,16.0286,16.1147,1102560.0
2018-08-07 10:30:00,16.85,16.89,16.81,16.85,1517644.0,16.1147,16.153,16.0765,16.1147,1517644.0
2018-08-07 10:40:00,16.85,16.85,16.74,16.75,1387644.0,16.1147,16.1147,16.0095,16.0191,1387644.0
2018-08-07 10:50:00,16.75,16.77,16.69,16.71,1142868.0,16.0191,16.0382,15.9617,15.9808,1142868.0
2018-08-07 11:00:00,16.72,16.79,16.66,16.77,1235816.0,15.9904,16.0573,15.933,16.0382,1235816.0
2018-08-07 11:10:00,16.77,16.77,16.71,16.72,558892.0,16.0382,16.0382,15.9808,15.9904,558892.0
2018-08-07 11:20:00,16.72,16.74,16.67,16.69,780848.0,15.9904,16.0095,15.9426,15.9617,780848.0
2018-08-07 11:30:00,16.69,16.72,16.67,16.71,551008.0,15.9617,15.9904,15.9426,15.9808,551008.0
2018-08-07 11:40:00,16.71,16.75,16.71,16.73,472760.0,15.9808,16.0191,15.9808,15.9999,472760.0
2018-08-07 11:50:00,16.73,16.77,16.72,16.75,467648.0,15.9999,16.0382,15.9904,16.0191,467648.0
2018-08-07 12:00:00,16.76,16.78,16.75,16.75,352172.0,16.0286,16.0478,16.0191,16.0191,352172.0
2018-08-07 12:10:00,16.75,16.8,16.75,16.8,485304.0,16.0191,16.0669,16.0191,16.0669,485304.0
2018-08-07 12:20:00,16.79,16.84,16.79,16.82,761896.0,16.0573,16.1051,16.0573,16.086,761896.0
2018-08-07 12:30:00,16.82,16.82,16.78,16.8,282244.0,16.086,16.086,16.0478,16.0669,282244.0
2018-08-07 12:40:00,16.81,16.85,16.8,16.85,504064.0,16.0765,16.1147,16.0669,16.1147,504064.0
2018-08-07 12:50:00,16.85,16.87,16.83,16.85,911316.0,16.1147,16.1338,16.0956,16.1147,911316.0
2018-08-07 13:00:00,16.85,16.86,16.81,16.82,447428.0,16.1147,16.1243,16.0765,16.086,447428.0
2018-08-07 13:10:00,16.82,16.86,16.79,16.8,874940.0,16.086,16.1243,16.0573,16.0669,874940.0
2018-08-07 13:20:00,16.8,16.82,16.77,16.79,373196.0,16.0669,16.086,16.0382,16.0573,373196.0
2018-08-07 13:30:00,16.78,16.83,16.78,16.78,348560.0,16.0478,16.0956,16.0478,16.0478,348560.0
2018-08-07 13:40:00,16.78,16.83,16.76,16.82,671148.0,16.0478,16.0956,16.0286,16.086,671148.0
2018-08-07 13:50:00,16.81,16.86,16.81,16.86,1425020.0,16.0765,16.1243,16.0765,16.1243,1425020.0
2018-08-07 14:00:00,16.85,16.88,16.85,16.85,1031744.0,16.1147,16.1434,16.1147,16.1147,1031744.0
2018-08-07 14:10:00,16.85,16.86,16.82,16.83,554580.0,16.1147,16.1243,16.086,16.0956,554580.0
2018-08-07 14:20:00,16.83,16.85,16.83,16.85,463348.0,16.0956,16.1147,16.0956,16.1147,463348.0
2018-08-07 14:30:00,16.85,16.85,16.8,16.82,407964.0,16.1147,16.1147,16.0669,16.086,407964.0
2018-08-07 14:40:00,16.82,16.82,16.81,16.81,440416.0,16.086,16.086,16.0765,16.0765,440416.0
2018-08-07 14:50:00,16.81,16.83,16.81,16.83,235112.0,16.0765,16.0956,16.0765,16.0956,235112.0
2018-08-07 15:00:00,16.83,16.83,16.77,16.79,460384.0,16.0956,16.0956,16.0382,16.0573,460384.0
2018-08-07 15:10:00,16.79,16.84,16.79,16.83,394580.0,16.0573,16.1051,16.0573,16.0956,394580.0
2018-08-07 15:20:00,16.83,16.85,16.81,16.81,644844.0,16.0956,16.1147,16.0765,16.0765,644844.0
2018-08-07 15:30:00,16.81,16.82,16.78,16.81,610560.0,16.0765,16.086,16.0478,16.0765,610560.0
2018-08-07 15:40:00,16.81,16.82,16.78,16.81,822436.0,16.0765,16.086,16.0478,16.0765,822436.0
2018-08-07 15:50:00,16.81,16.83,16.77,16.79,1754492.0,16.0765,16.0956,16.0382,16.0573,1754492.0
2018-08-08 09:30:00,16.74,16.78,16.6,16.75,3901296.0,16.0095,16.0478,15.8756,16.0191,3901296.0
2018-08-08 09:40:00,16.75,16.79,16.68,16.79,1277300.0,16.0191,16.0573,15.9521,16.0573,1277300.0
2018-08-08 09:50:00,16.79,16.79,16.69,16.74,680976.0,16.0573,16.0573,15.9617,16.0095,680976.0
2018-08-08 10:00:00,16.74,16.8,16.7,16.79,1198200.0,16.0095,16.0669,15.9713,16.0573,1198200.0
2018-08-08 10:10:00,16.79,16.82,16.74,16.75,1295552.0,16.0573,16.086,16.0095,16.0191,1295552.0
2018-08-08 10:20:00,16.75,16.79,16.73,16.76,695872.0,16.0191,16.0573,15.9999,16.0286,695872.0
2018-08-08 10:30:00,16.76,16.79,16.71,16.75,682032.0,16.0286,16.0573,15.9808,16.0191,682032.0
2018-08-08 10:40:00,16.75,16.85,16.75,16.85,1382564.0,16.0191,16.1147,16.0191,16.1147,1382564.0
2018-08-08 10:50:00,16.85,16.96,16.84,16.93,2980872.0,16.1147,16.2199,16.1051,16.1912,2980872.0
2018-08-08 11:00:00,16.93,16.94,16.89,16.89,774860.0,16.1912,16.2008,16.153,16.153,774860.0
2018-08-08 11:10:00,16.9,16.93,16.89,16.92,1089560.0,16.1625,16.1912,16.153,16.1817,1089560.0
2018-08-08 11:20:00,16.92,16.93,16.87,16.9,1106868.0,16.1817,16.1912,16.1338,16.1625,1106868.0
2018-08-08 11:30:00,16.9,16.94,16.9,16.94,606656.0,16.1625,16.2008,16.1625,16.2008,606656.0
2018-08-08 11:40:00,16.93,16.94,16.87,16.88,685760.0,16.1912,16.2008,16.1338,16.1434,685760.0
2018-08-08 11:50:00,16.88,16.88,16.8,16.8,874936.0,16.1434,16.1434,16.0669,16.0669,874936.0
2018-08-08 12:00:00,16.8,16.82,16.76,16.78,482732.0,16.0669,16.086,16.0286,16.0478,482732.0
2018-08-08 12:10:00,16.78,16.83,16.78,16.83,424456.0,16.0478,16.0956,16.0478,16.0956,424456.0
2018-08-08 12:20:00,16.83,16.84,16.79,16.81,406524.0,16.0956,16.1051,16.0573,16.0765,406524.0
2018-08-08 12:30:00,16.81,16.87,16.81,16.86,565680.0,16.0765,16.1338,16.0765,16.1243,565680.0
2018-08-08 12:40:00,16.86,16.88,16.85,16.88,381000.0,16.1243,16.1434,16.1147,16.1434,381000.0
2018-08-08 12:50:00,16.88,16.88,16.81,16.84,356192.0,16.1434,16.1434,16.0765,16.1051,356192.0
2018-08-08 13:00:00,16.84,16.86,16.83,16.84,448120.0,16.1051,16.1243,16.0956,16.1051,448120.0
2018-08-08 13:10:00,16.84,16.86,16.83,16.85,1222672.0,16.1051,16.1243,16.0956,16.1147,1222672.0
2018-08-08 13:20:00,16.85,16.86,16.82,16.82,408304.0,16.1147,16.1243,16.086,16.086,408304.0
2018-08-08 13:30:00,16.83,16.85,16.82,16.82,289568.0,16.0956,16.1147,16.086,16.086,289568.0
2018-08-08 13:40:00,16.82,16.86,16.81,16.85,398268.0,16.086,16.1243,16.0765,16.1147,398268.0
2018-08-08 13:50:00,16.85,16.87,16.84,16.87,219312.0,16.1147,16.1338,16.1051,16.1338,219312.0
2018-08-08 14:00:00,16.87,16.87,16.85,16.85,195008.0,16.1338,16.1338,16.1147,16.1147,195008.0
2018-08-08 14:10:00,16.85,16.87,16.83,16.86,271628.0,16.1147,16.1338,16.0956,16.1243,271628.0
2018-08-08 14:20:00,16.86,16.93,16.85,16.92,683160.0,16.1243,16.1912,16.1147,16.1817,683160.0
2018-08-08 14:30:00,16.92,16.93,16.89,16.89,445876.0,16.1817,16.1912,16.153,16.153,445876.0
2018-08-08 14:40:00,16.89,16.9,16.88,16.88,177224.0,16.153,16.1625,16.1434,16.1434,177224.0
2018-08-08 14:50:00,16.88,16.89,16.87,16.89,271760.0,16.1434,16.153,16.1338,16.153,271760.0
2018-08-08 15:00:00,16.89,16.89,16.86,16.88,405580.0,16.153,16.153,16.1243,16.1434,405580.0
2018-08-08 15:10:00,16.87,16.92,16.87,16.9,466956.0,16.1338,16.1817,16.1338,16.1625,466956.0
2018-08-08 15:20:00,16.9,16.91,16.89,16.91,273560.0,16.1625,16.1721,16.153,16.1721,273560.0
2018-08-08 15:30:00,16.91,16.93,16.9,16.92,460392.0,16.1721,16.1912,16.1625,16.1817,460392.0
2018-08-08 15:40:00,16.92,16.93,16.89,16.9,423740.0,16.1817,16.1912,16.153,16.1625,423740.0
2018-08-08 15:50:00,16.9,16.92,16.83,16.84,903024.0,16.1625,16.1817,16.0956,16.1051,903024.0
2018-08-09 09:30:00,16.83,16.89,16.75,16.83,2238092.0,16.0956,16.153,16.0191,16.0956,2238092.0
2018-08-09 09:40:00,16.84,16.92,16.82,16.83,1887116.0,16.1051,16.1817,16.086,16.0956,1887116.0
2018-08-09 09:50:00,16.84,16.9,16.84,16.84,868348.0,16.1051,16.1625,16.1051,16.1051,868348.0
2018-08-09 10:00:00,16.85,16.93,16.83,16.93,1285032.0,16.1147,16.1912,16.0956,16.1912,1285032.0
2018-08-09 10:10:00,16.93,16.94,16.89,16.93,984036.0,16.1912,16.2008,16.153,16.1912,984036.0
2018-08-09 10:20:00,16.93,16.98,16.91,16.97,1197624.0,16.1912,16.239,16.1721,16.2295,1197624.0
2018-08-09 10:30:00,16.97,17.0,16.96,16.98,990332.0,16.2295,16.2582,16.2199,16.239,990332.0
2018-08-09 10:40:00,16.97,17.0,16.96,16.98,300488.0,16.2295,16.2582,16.2199,16.239,300488.0
2018-08-09 10:50:00,16.97,16.98,16.92,16.93,847340.0,16.2295,16.239,16.1817,16.1912,847340.0
2018-08-09 11:00:00,16.93,16.98,16.89,16.9,779620.0,16.1912,16.239,16.153,16.1625,779620.0
2018-08-09 11:10:00,16.9,16.93,16.89,16.92,436828.0,16.1625,16.1912,16.153,16.1817,436828.0
2018-08-09 11:20:00,16.92,16.96,16.9,16.95,585772.0,16.1817,16.2199,16.1625,16.2103,585772.0
2018-08-09 11:30:00,16.95,16.95,16.93,16.93,227592.0,16.2103,16.2103,16.1912,16.1912,227592.0
2018-08-09 11:40:00,16.93,16.97,16.87,16.88,521776.0,16.1912,16.2295,16.1338,16.1434,521776.0
2018-08-09 11:50:00,16.88,16.89,16.85,16.88,642076.0,16.1434,16.153,16.1147,16.1434,642076.0
2018-08-09 12:00:00,16.89,16.93,16.88,16.91,474848.0,16.153,16.1912,16.1434,16.1721,474848.0
2018-08-09 12:10:00,16.92,16.94,16.91,16.92,310936.0,16.1817,16.2008,16.1721,16.1817,310936.0
2018-08-09 12:20:00,16.92,16.94,16.92,16.93,353256.0,16.1817,16.2008,16.1817,16.1912,353256.0
2018-08-09 12:30:00,16.93,16.96,16.92,16.95,240648.0,16.1912,16.2199,16.1817,16.2103,240648.0
2018-08-09 12:40:00,16.95,16.95,16.93,16.94,290796.0,16.2103,16.2103,16.1912,16.2008,290796.0
2018-08-09 12:50:00,16.94,16.98,16.93,16.97,435248.0,16.2008,16.239,16.1912,16.2295,435248.0
2018-08-09 13:00:00,16.97,16.97,16.92,16.94,407252.0,16.2295,16.2295,16.1817,16.2008,407252.0
2018-08-09 13:10:00,16.94,16.98,16.93,16.98,435580.0,16.2008,16.239,16.1912,16.239,435580.0
2018-08-09 13:20:00,16.98,16.98,16.97,16.98,483388.0,16.239,16.239,16.2295,16.239,483388.0
2018-08-09 13:30:00,16.98,17.01,16.98,17.0,866268.0,16.239,16.2677,16.239,16.2582,866268.0
2018-08-09 13:40:00,17.0,17.02,17.0,17.02,328440.0,16.2582,16.2773,16.2582,16.2773,328440.0
2018-08-09 13:50:00,17.02,17.03,17.0,17.01,466708.0,16.2773,16.2869,16.2582,16.2677,466708.0
2018-08-09 14:00:00,17.01,17.02,17.0,17.0,219840.0,16.2677,16.2773,16.2582,16.2582,219840.0
2018-08-09 14:10:00,17.0,17.03,16.96,16.98,329372.0,16.2582,16.2869,16.2199,16.239,329372.0
2018-08-09 14:20:00,16.97,16.98,16.95,16.96,277788.0,16.2295,16.239,16.2103,16.2199,277788.0
2018-08-09 14:30:00,16.97,17.0,16.97,17.0,254388.0,16.2295,16.2582,16.2295,16.2582,254388.0
2018-08-09 14:40:00,17.0,17.0,16.98,16.99,384864.0,16.2582,16.2582,16.239,16.2486,384864.0
2018-08-09 14:50:00,16.99,17.0,16.96,16.97,476272.0,16.2486,16.2582,16.2199,16.2295,476272.0
2018-08-09 15:00:00,16.97,16.97,16.93,16.94,404204.0,16.2295,16.2295,16.1912,16.2008,404204.0
2018-08-09 15:10:00,16.94,16.95,16.91,16.94,667264.0,16.2008,16.2103,16.1721,16.2008,667264.0
2018-08-09 15:20:00,16.94,16.95,16.9,16.9,408700.0,16.2008,16.2103,16.1625,16.1625,408700.0
2018-08-09 15:30:00,16.9,16.91,16.87,16.89,878992.0,16.1625,16.1721,16.1338,16.153,878992.0
2018-08-09 15:40:00,16.89,16.9,16.8,16.81,981672.0,16.153,16.1625,16.0669,16.0765,981672.0
2018-08-09 15:50:00,16.81,16.83,16.79,16.82,1473856.0,16.0765,16.0956,16.0573,16.086,1473856.0
2018-08-10 09:30:00,16.49,16.6,16.45,16.55,4199868.0,15.7704,15.8756,15.7322,15.8278,4199868.0
2018-08-10 09:40:00,16.55,16.64,16.5,16.57,1997228.0,15.8278,15.9139,15.78,15.8469,1997228.0
2018-08-10 09:50:00,16.58,16.6,16.46,16.46,2483832.0,15.8565,15.8756,15.7417,15.7417,2483832.0
2018-08-10 10:00:00,16.46,16.52,16.41,16.51,2888080.0,15.7417,15.7991,15.6939,15.7895,2888080.0
2018-08-10 10:10:00,16.52,16.61,16.52,16.59,2138732.0,15.7991,15.8852,15.7991,15.8661,2138732.0
2018-08-10 10:20:00,16.58,16.59,16.52,16.54,783944.0,15.8565,15.8661,15.7991,15.8182,783944.0
2018-08-10 10:30:00,16.54,16.62,16.53,16.57,1099068.0,15.8182,15.8947,15.8087,15.8469,1099068.0
2018-08-10 10:40:00,16.57,16.57,16.43,16.5,1324788.0,15.8469,15.8469,15.713,15.78,1324788.0
2018-08-10 10:50:00,16.5,16.53,16.46,16.52,803232.0,15.78,15.8087,15.7417,15.7991,803232.0
2018-08-10 11:00:00,16.52,16.57,16.5,16.52,1044744.0,15.7991,15.8469,15.78,15.7991,1044744.0
2018-08-10 11:10:00,16.51,16.56,16.49,16.54,733576.0,15.7895,15.8374,15.7704,15.8182,733576.0
2018-08-10 11:20:00,16.54,16.6,16.53,16.56,1255124.0,15.8182,15.8756,15.8087,15.8374,1255124.0
2018-08-10 11:30:00,16.57,16.61,16.56,16.57,918356.0,15.8469,15.8852,15.8374,15.8469,918356.0
2018-08-10 11:40:00,16.57,16.59,16.54,16.58,384832.0,15.8469,15.8661,15.8182,15.8565,384832.0
2018-08-10 11:50:00,16.58,16.6,16.54,16.56,650352.0,15.8565,15.8756,15.8182,15.8374,650352.0
2018-08-10 12:00:00,16.56,16.57,16.51,16.52,713668.0,15.8374,15.8469,15.7895,15.7991,713668.0
2018-08-10 12:10:00,16.52,16.57,16.51,16.56,381252.0,15.7991,15.8469,15.7895,15.8374,381252.0
2018-08-10 12:20:00,16.57,16.58,16.54,16.58,170804.0,15.8469,15.8565,15.8182,15.8565,170804.0
2018-08-10 12:30:00,16.57,16.59,16.57,16.58,501376.0,15.8469,15.8661,15.8469,15.8565,501376.0
2018-08-10 12:40:00,16.58,16.6,16.54,16.55,609988.0,15.8565,15.8756,15.8182,15.8278,609988.0
2018-08-10 12:50:00,16.55,16.56,16.53,16.56,664340.0,15.8278,15.8374,15.8087,15.8374,664340.0
2018-08-10 13:00:00,16.56,16.56,16.53,16.55,217304.0,15.8374,15.8374,15.8087,15.8278,217304.0
2018-08-10 13:10:00,16.55,16.56,16.49,16.49,440668.0,15.8278,15.8374,15.7704,15.7704,440668.0
2018-08-10 13:20:00,16.49,16.54,16.49,16.52,423300.0,15.7704,15.8182,15.7704,15.7991,423300.0
2018-08-10 13:30:00,16.52,16.53,16.45,16.46,644924.0,15.7991,15.8087,15.7322,15.7417,644924.0
2018-08-10 13:40:00,16.46,16.47,16.36,16.4,1244592.0,15.7417,15.7513,15.6461,15.6843,1244592.0
2018-08-10 13:50:00,16.39,16.42,16.33,16.35,1252116.0,15.6748,15.7035,15.6174,15.6365,1252116.0
2018-08-10 14:00:00,16.35,16.39,16.33,16.36,513440.0,15.6365,15.6748,15.6174,15.6461,513440.0
2018-08-10 14:10:00,16.37,16.4,16.36,16.38,518008.0,15.6557,15.6843,15.6461,15.6652,518008.0
2018-08-10 14:20:00,16.38,16.39,16.26,16.26,1312164.0,15.6652,15.6748,15.5505,15.5505,1312164.0
2018-08-10 14:30:00,16.27,16.34,16.25,16.33,958700.0,15.56,15.627,15.5409,15.6174,958700.0
2018-08-10 14:40:00,16.33,16.35,16.31,16.32,460208.0,15.6174,15.6365,15.5983,15.6078,460208.0
2018-08-10 14:50:00,16.33,16.36,16.32,16.32,438332.0,15.6174,15.6461,15.6078,15.6078,438332.0
2018-08-10 15:00:00,16.32,16.34,16.28,16.33,494924.0,15.6078,15.627,15.5696,15.6174,494924.0
2018-08-10 15:10:00,16.33,16.41,16.31,16.4,643804.0,15.6174,15.6939,15.5983,15.6843,643804.0
2018-08-10 15:20:00,16.41,16.5,16.4,16.46,1344856.0,15.6939,15.78,15.6843,15.7417,1344856.0
2018-08-10 15:30:00,16.47,16.48,16.44,16.46,514736.0,15.7513,15.7609,15.7226,15.7417,514736.0
2018-08-10 15:40:00,16.46,16.46,16.41,16.42,864300.0,15.7417,15.7417,15.6939,15.7035,864300.0
2018-08-10 15:50:00,16.43,16.46,16.41,16.44,1768200.0,15.713,15.7417,15.6939,15.7226,1768200.0
2018-08-13 09:30:00,16.52,16.65,16.5,16.6,2803604.0,15.7991,15.9234,15.78,15.8756,2803604.0
2018-08-13 09:40:00,16.6,16.64,16.58,16.62,1143948.0,15.8756,15.9139,15.8565,15.8947,1143948.0
2018-08-13 09:50:00,16.63,16.73,16.61,16.71,2714756.0,15.9043,15.9999,15.8852,15.9808,2714756.0
2018-08-13 10:00:00,16.72,16.74,16.68,16.74,1359132.0,15.9904,16.0095,15.9521,16.0095,1359132.0
2018-08-13 10:10:00,16.73,16.82,16.72,16.8,1815960.0,15.9999,16.086,15.9904,16.0669,1815960.0
2018-08-13 10:20:00,16.81,16.84,16.79,16.8,1390140.0,16.0765,16.1051,16.0573,16.0669,1390140.0
2018-08-13 10:30:00,16.8,16.84,16.79,16.8,1259192.0,16.0669,16.1051,16.0573,16.0669,1259192.0
2018-08-13 10:40:00,16.8,16.81,16.77,16.79,1430660.0,16.0669,16.0765,16.0382,16.0573,1430660.0
2018-08-13 10:50:00,16.79,16.81,16.75,16.76,1041612.0,16.0573,16.0765,16.0191,16.0286,1041612.0
2018-08-13 11:00:00,16.76,16.78,16.7,16.71,1031824.0,16.0286,16.0478,15.9713,15.9808,1031824.0
2018-08-13 11:10:00,16.71,16.71,16.6,16.61,1163456.0,15.9808,15.9808,15.8756,15.8852,1163456.0
2018-08-13 11:20:00,16.61,16.63,16.54,16.54,1398164.0,15.8852,15.9043,15.8182,15.8182,1398164.0
2018-08-13 11:30:00,16.54,16.57,16.49,16.54,1753404.0,15.8182,15.8469,15.7704,15.8182,1753404.0
2018-08-13 11:40:00,16.53,16.58,16.51,16.53,817420.0,15.8087,15.8565,15.7895,15.8087,817420.0
2018-08-13 11:50:00,16.53,16.53,16.45,16.47,1559764.0,15.8087,15.8087,15.7322,15.7513,1559764.0
2018-08-13 12:00:00,16.47,16.53,16.46,16.52,857760.0,15.7513,15.8087,15.7417,15.7991,857760.0
2018-08-13 12:10:00,16.52,16.57,16.51,16.52,916872.0,15.7991,15.8469,15.7895,15.7991,916872.0
2018-08-13 12:20:00,16.51,16.54,16.4,16.43,2024552.0,15.7895,15.8182,15.6843,15.713,2024552.0
2018-08-13 12:30:00,16.43,16.52,16.4,16.5,1099296.0,15.713,15.7991,15.6843,15.78,1099296.0
2018-08-13 12:40:00,16.5,16.5,16.43,16.44,635620.0,15.78,15.78,15.713,15.7226,635620.0
2018-08-13 12:50:00,16.44,16.5,16.44,16.47,574428.0,15.7226,15.78,15.7226,15.7513,574428.0
2018-08-13 13:00:00,16.46,16.46,16.36,16.4,1198708.0,15.7417,15.7417,15.6461,15.6843,1198708.0
2018-08-13 13:10:00,16.4,16.48,16.37,16.48,808484.0,15.6843,15.7609,15.6557,15.7609,808484.0
2018-08-13 13:20:00,16.48,16.51,16.47,16.5,699344.0,15.7609,15.7895,15.7513,15.78,699344.0
2018-08-13 13:30:00,16.5,16.56,16.48,16.48,1271532.0,15.78,15.8374,15.7609,15.7609,1271532.0
2018-08-13 13:40:00,16.49,16.52,16.47,16.47,463516.0,15.7704,15.7991,15.7513,15.7513,463516.0
2018-08-13 13:50:00,16.48,16.54,16.48,16.5,571180.0,15.7609,15.8182,15.7609,15.78,571180.0
2018-08-13 14:00:00,16.5,16.59,16.5,16.56,793364.0,15.78,15.8661,15.78,15.8374,793364.0
2018-08-13 14:10:00,16.56,16.6,16.56,16.58,1065436.0,15.8374,15.8756,15.8374,15.8565,1065436.0
2018-08-13 14:20:00,16.58,16.61,16.57,16.61,806424.0,15.8565,15.8852,15.8469,15.8852,806424.0
2018-08-13 14:30:00,16.61,16.62,16.53,16.56,1146872.0,15.8852,15.8947,15.8087,15.8374,1146872.0
2018-08-13 14:40:00,16.56,16.57,16.53,16.53,387576.0,15.8374,15.8469,15.8087,15.8087,387576.0
2018-08-13 14:50:00,16.53,16.53,16.46,16.47,806868.0,15.8087,15.8087,15.7417,15.7513,806868.0
2018-08-13 15:00:00,16.47,16.49,16.43,16.48,720820.0,15.7513,15.7704,15.713,15.7609,720820.0
2018-08-13 15:10:00,16.48,16.54,16.47,16.51,710896.0,15.7609,15.8182,15.7513,15.7895,710896.0
2018-08-13 15:20:00,16.51,16.51,16.44,16.45,634796.0,15.7895,15.7895,15.7226,15.7322,634796.0
2018-08-13 15:30:00,16.45,16.49,16.43,16.48,621976.0,15.7322,15.7704,15.713,15.7609,621976.0
2018-08-13 15:40:00,16.48,16.5,16.44,16.44,676164.0,15.7609,15.78,15.7226,15.7226,676164.0
2018-08-13 15:50:00,16.44,16.44,16.36,16.39,1643556.0,15.7226,15.7226,15.6461,15.6748,1643556.0
2018-08-14 09:30:00,16.57,16.63,16.5,16.56,2784972.0,15.8469,15.9043,15.78,15.8374,2784972.0
2018-08-14 09:40:00,16.55,16.58,16.43,16.43,1119412.0,15.8278,15.8565,15.713,15.713,1119412.0
2018-08-14 09:50:00,16.43,16.47,16.39,16.45,2135796.0,15.713,15.7513,15.6748,15.7322,2135796.0
2018-08-14 10:00:00,16.45,16.46,16.31,16.39,2219444.0,15.7322,15.7417,15.5983,15.6748,2219444.0
2018-08-14 10:10:00,16.4,16.47,16.36,16.46,686840.0,15.6843,15.7513,15.6461,15.7417,686840.0
2018-08-14 10:20:00,16.46,16.5,16.45,16.49,679264.0,15.7417,15.78,15.7322,15.7704,679264.0
2018-08-14 10:30:00,16.5,16.6,16.48,16.57,1936752.0,15.78,15.8756,15.7609,15.8469,1936752.0
2018-08-14 10:40:00,16.58,16.61,16.56,16.61,1497412.0,15.8565,15.8852,15.8374,15.8852,1497412.0
2018-08-14 10:50:00,16.61,16.67,16.6,16.63,1597816.0,15.8852,15.9426,15.8756,15.9043,1597816.0
2018-08-14 11:00:00,16.64,16.68,16.63,16.65,822500.0,15.9139,15.9521,15.9043,15.9234,822500.0
2018-08-14 11:10:00,16.65,16.68,16.59,16.6,660976.0,15.9234,15.9521,15.8661,15.8756,660976.0
2018-08-14 11:20:00,16.6,16.67,16.6,16.64,476548.0,15.8756,15.9426,15.8756,15.9139,476548.0
2018-08-14 11:30:00,16.64,16.65,16.59,16.62,467156.0,15.9139,15.9234,15.8661,15.8947,467156.0
2018-08-14 11:40:00,16.63,16.72,16.63,16.71,863420.0,15.9043,15.9904,15.9043,15.9808,863420.0
2018-08-14 11:50:00,16.72,16.73,16.63,16.65,437452.0,15.9904,15.9999,15.9043,15.9234,437452.0
2018-08-14 12:00:00,16.66,16.7,16.66,16.68,396548.0,15.933,15.9713,15.933,15.9521,396548.0
2018-08-14 12:10:00,16.68,16.71,16.67,16.71,278352.0,15.9521,15.9808,15.9426,15.9808,278352.0
2018-08-14 12:20:00,16.71,16.75,16.67,16.74,796348.0,15.9808,16.0191,15.9426,16.0095,796348.0
2018-08-14 12:30:00,16.75,16.75,16.71,16.74,497068.0,16.0191,16.0191,15.9808,16.0095,497068.0
2018-08-14 12:40:00,16.74,16.75,16.7,16.71,340500.0,16.0095,16.0191,15.9713,15.9808,340500.0
2018-08-14 12:50:00,16.71,16.72,16.64,16.66,561128.0,15.9808,15.9904,15.9139,15.933,561128.0
2018-08-14 13:00:00,16.66,16.7,16.65,16.69,289504.0,15.933,15.9713,15.9234,15.9617,289504.0
2018-08-14 13:10:00,16.69,16.7,16.67,16.67,228908.0,15.9617,15.9713,15.9426,15.9426,228908.0
2018-08-14 13:20:00,16.67,16.68,16.62,16.65,554172.0,15.9426,15.9521,15.8947,15.9234,554172.0
2018-08-14 13:30:00,16.65,16.68,16.64,16.67,172664.0,15.9234,15.9521,15.9139,15.9426,172664.0
2018-08-14 13:40:00,16.68,16.69,16.66,16.68,185600.0,15.9521,15.9617,15.933,15.9521,185600.0
2018-08-14 13:50:00,16.68,16.73,16.66,16.72,365772.0,15.9521,15.9999,15.933,15.9904,365772.0
2018-08-14 14:00:00,16.72,16.73,16.66,16.67,391496.0,15.9904,15.9999,15.933,15.9426,391496.0
2018-08-14 14:10:00,16.66,16.68,16.65,16.68,461836.0,15.933,15.9521,15.9234,15.9521,461836.0
2018-08-14 14:20:00,16.67,16.68,16.63,16.66,359588.0,15.9426,15.9521,15.9043,15.933,359588.0
2018-08-14 14:30:00,16.66,16.7,16.65,16.7,300304.0,15.933,15.9713,15.9234,15.9713,300304.0
2018-08-14 14:40:00,16.7,16.7,16.67,16.68,167744.0,15.9713,15.9713,15.9426,15.9521,167744.0
2018-08-14 14:50:00,16.68,16.71,16.68,16.71,315916.0,15.9521,15.9808,15.9521,15.9808,315916.0
2018-08-14 15:00:00,16.71,16.73,16.7,16.72,403068.0,15.9808,15.9999,15.9713,15.9904,403068.0
2018-08-14 15:10:00,16.72,16.73,16.71,16.72,238908.0,15.9904,15.9999,15.9808,15.9904,238908.0
2018-08-14 15:20:00,16.71,16.74,16.7,16.73,577404.0,15.9808,16.0095,15.9713,15.9999,577404.0
2018-08-14 15:30:00,16.73,16.74,16.71,16.73,521204.0,15.9999,16.0095,15.9808,15.9999,521204.0
2018-08-14 15:40:00,16.74,16.74,16.69,16.7,389572.0,16.0095,16.0095,15.9617,15.9713,389572.0
2018-08-14 15:50:00,16.71,16.72,16.67,16.7,1298204.0,15.9808,15.9904,15.9426,15.9713,1298204.0
2018-08-15 09:30:00,16.31,16.44,16.28,16.42,4152816.0,15.5983,15.7226,15.5696,15.7035,4152816.0
2018-08-15 09:40:00,16.43,16.45,16.23,16.27,4207352.0,15.713,15.7322,15.5218,15.56,4207352.0
2018-08-15 09:50:00,16.27,16.3,16.15,16.16,3328252.0,15.56,15.5887,15.4453,15.4548,3328252.0
2018-08-15 10:00:00,16.16,16.16,15.93,15.98,3946148.0,15.4548,15.4548,15.2349,15.2827,3946148.0
2018-08-15 10:10:00,15.98,16.04,15.89,15.96,2460208.0,15.2827,15.3401,15.1966,15.2635,2460208.0
2018-08-15 10:20:00,15.97,15.97,15.81,15.81,2341524.0,15.2731,15.2731,15.1201,15.1201,2341524.0
2018-08-15 10:30:00,15.81,15.99,15.77,15.96,2914048.0,15.1201,15.2922,15.0818,15.2635,2914048.0
2018-08-15 10:40:00,15.96,15.97,15.88,15.92,1426080.0,15.2635,15.2731,15.187,15.2253,1426080.0
2018-08-15 10:50:00,15.91,15.91,15.79,15.83,1415744.0,15.2157,15.2157,15.101,15.1392,1415744.0
2018-08-15 11:00:00,15.82,15.98,15.81,15.97,1566164.0,15.1297,15.2827,15.1201,15.2731,1566164.0
2018-08-15 11:10:00,15.97,16.0,15.88,15.91,1943960.0,15.2731,15.3018,15.187,15.2157,1943960.0
2018-08-15 11:20:00,15.91,15.98,15.87,15.95,1430344.0,15.2157,15.2827,15.1775,15.254,1430344.0
2018-08-15 11:30:00,15.96,16.04,15.93,15.95,1398588.0,15.2635,15.3401,15.2349,15.254,1398588.0
2018-08-15 11:40:00,15.95,15.96,15.87,15.93,836180.0,15.254,15.2635,15.1775,15.2349,836180.0
2018-08-15 11:50:00,15.93,15.94,15.81,15.83,854732.0,15.2349,15.2444,15.1201,15.1392,854732.0
2018-08-15 12:00:00,15.81,15.92,15.81,15.91,570728.0,15.1201,15.2253,15.1201,15.2157,570728.0
2018-08-15 12:10:00,15.91,15.98,15.88,15.96,672816.0,15.2157,15.2827,15.187,15.2635,672816.0
2018-08-15 12:20:00,15.96,15.99,15.92,15.97,877648.0,15.2635,15.2922,15.2253,15.2731,877648.0
2018-08-15 12:30:00,15.97,16.06,15.97,16.06,1069548.0,15.2731,15.3592,15.2731,15.3592,1069548.0
2018-08-15 12:40:00,16.06,16.08,16.0,16.0,670400.0,15.3592,15.3783,15.3018,15.3018,670400.0
2018-08-15 12:50:00,16.0,16.03,15.99,16.01,366776.0,15.3018,15.3305,15.2922,15.3114,366776.0
2018-08-15 13:00:00,16.02,16.09,15.99,16.06,738400.0,15.3209,15.3879,15.2922,15.3592,738400.0
2018-08-15 13:10:00,16.06,16.08,16.0,16.0,438764.0,15.3592,15.3783,15.3018,15.3018,438764.0
2018-08-15 13:20:00,15.99,16.01,15.93,15.95,718372.0,15.2922,15.3114,15.2349,15.254,718372.0
2018-08-15 13:30:00,15.96,15.97,15.92,15.97,438492.0,15.2635,15.2731,15.2253,15.2731,438492.0
2018-08-15 13:40:00,15.96,16.03,15.95,15.96,401764.0,15.2635,15.3305,15.254,15.2635,401764.0
2018-08-15 13:50:00,15.96,15.99,15.94,15.94,217924.0,15.2635,15.2922,15.2444,15.2444,217924.0
2018-08-15 14:00:00,15.94,15.98,15.87,15.88,575172.0,15.2444,15.2827,15.1775,15.187,575172.0
2018-08-15 14:10:00,15.88,15.91,15.84,15.89,558204.0,15.187,15.2157,15.1488,15.1966,558204.0
2018-08-15 14:20:00,15.89,15.92,15.86,15.87,390996.0,15.1966,15.2253,15.1679,15.1775,390996.0
2018-08-15 14:30:00,15.87,15.95,15.85,15.92,933324.0,15.1775,15.254,15.1583,15.2253,933324.0
2018-08-15 14:40:00,15.91,15.94,15.86,15.88,1102936.0,15.2157,15.2444,15.1679,15.187,1102936.0
2018-08-15 14:50:00,15.88,16.0,15.88,16.0,761892.0,15.187,15.3018,15.187,15.3018,761892.0
2018-08-15 15:00:00,16.0,16.09,15.99,16.06,1209480.0,15.3018,15.3879,15.2922,15.3592,1209480.0
2018-08-15 15:10:00,16.05,16.05,15.99,16.02,661860.0,15.3496,15.3496,15.2922,15.3209,661860.0
2018-08-15 15:20:00,16.03,16.06,16.01,16.06,568772.0,15.3305,15.3592,15.3114,15.3592,568772.0
2018-08-15 15:30:00,16.06,16.15,16.05,16.1,1592072.0,15.3592,15.4453,15.3496,15.3974,1592072.0
2018-08-15 15:40:00,16.1,16.16,16.08,16.14,1226468.0,15.3974,15.4548,15.3783,15.4357,1226468.0
2018-08-15 15:50:00,16.13,16.14,16.06,16.08,1944600.0,15.4261,15.4357,15.3592,15.3783,1944600.0
2018-08-16 09:30:00,16.43,16.46,16.32,16.36,3789740.0,15.713,15.7417,15.6078,15.6461,3789740.0
2018-08-16 09:40:00,16.36,16.43,16.33,16.35,1880172.0,15.6461,15.713,15.6174,15.6365,1880172.0
2018-08-16 09:50:00,16.35,16.4,16.3,16.31,1432252.0,15.6365,15.6843,15.5887,15.5983,1432252.0
2018-08-16 10:00:00,16.32,16.41,16.31,16.39,1060876.0,15.6078,15.6939,15.5983,15.6748,1060876.0
2018-08-16 10:10:00,16.39,16.42,16.38,16.4,963688.0,15.6748,15.7035,15.6652,15.6843,963688.0
2018-08-16 10:20:00,16.4,16.42,16.38,16.42,846148.0,15.6843,15.7035,15.6652,15.7035,846148.0
2018-08-16 10:30:00,16.42,16.46,16.4,16.43,957808.0,15.7035,15.7417,15.6843,15.713,957808.0
2018-08-16 10:40:00,16.43,16.43,16.39,16.4,414648.0,15.713,15.713,15.6748,15.6843,414648.0
2018-08-16 10:50:00,16.39,16.4,16.33,16.36,931384.0,15.6748,15.6843,15.6174,15.6461,931384.0
2018-08-16 11:00:00,16.36,16.42,16.36,16.4,394716.0,15.6461,15.7035,15.6461,15.6843,394716.0
2018-08-16 11:10:00,16.4,16.5,16.4,16.49,1564052.0,15.6843,15.78,15.6843,15.7704,1564052.0
2018-08-16 11:20:00,16.48,16.5,16.47,16.49,436596.0,15.7609,15.78,15.7513,15.7704,436596.0
2018-08-16 11:30:00,16.49,16.5,16.46,16.47,578376.0,15.7704,15.78,15.7417,15.7513,578376.0
2018-08-16 11:40:00,16.47,16.5,16.45,16.49,1023772.0,15.7513,15.78,15.7322,15.7704,1023772.0
2018-08-16 11:50:00,16.49,16.5,16.47,16.48,306652.0,15.7704,15.78,15.7513,15.7609,306652.0
2018-08-16 12:00:00,16.48,16.51,16.48,16.5,466808.0,15.7609,15.7895,15.7609,15.78,466808.0
2018-08-16 12:10:00,16.5,16.54,16.49,16.52,567412.0,15.78,15.8182,15.7704,15.7991,567412.0
2018-08-16 12:20:00,16.53,16.53,16.49,16.49,664980.0,15.8087,15.8087,15.7704,15.7704,664980.0
2018-08-16 12:30:00,16.49,16.5,16.44,16.48,679076.0,15.7704,15.78,15.7226,15.7609,679076.0
2018-08-16 12:40:00,16.47,16.47,16.41,16.43,599772.0,15.7513,15.7513,15.6939,15.713,599772.0
2018-08-16 12:50:00,16.43,16.47,16.43,16.44,427164.0,15.713,15.7513,15.713,15.7226,427164.0
2018-08-16 13:00:00,16.44,16.48,16.44,16.44,515200.0,15.7226,15.7609,15.7226,15.7226,515200.0
2018-08-16 13:10:00,16.45,16.46,16.43,16.44,324132.0,15.7322,15.7417,15.713,15.7226,324132.0
2018-08-16 13:20:00,16.44,16.47,16.43,16.43,437772.0,15.7226,15.7513,15.713,15.713,437772.0
2018-08-16 13:30:00,16.44,16.45,16.42,16.44,329232.0,15.7226,15.7322,15.7035,15.7226,329232.0
2018-08-16 13:40:00,16.44,16.45,16.37,16.38,470296.0,15.7226,15.7322,15.6557,15.6652,470296.0
2018-08-16 13:50:00,16.38,16.38,16.35,16.36,612852.0,15.6652,15.6652,15.6365,15.6461,612852.0
2018-08-16 14:00:00,16.36,16.39,16.33,16.38,661260.0,15.6461,15.6748,15.6174,15.6652,661260.0
2018-08-16 14:10:00,16.38,16.39,16.36,16.38,307288.0,15.6652,15.6748,15.6461,15.6652,307288.0
2018-08-16 14:20:00,16.38,16.38,16.28,16.28,640224.0,15.6652,15.6652,15.5696,15.5696,640224.0
2018-08-16 14:30:00,16.28,16.28,16.21,16.27,1199388.0,15.5696,15.5696,15.5026,15.56,1199388.0
2018-08-16 14:40:00,16.27,16.31,16.27,16.31,331436.0,15.56,15.5983,15.56,15.5983,331436.0
2018-08-16 14:50:00,16.31,16.33,16.29,16.31,252484.0,15.5983,15.6174,15.5791,15.5983,252484.0
2018-08-16 15:00:00,16.31,16.33,16.3,16.3,425792.0,15.5983,15.6174,15.5887,15.5887,425792.0
2018-08-16 15:10:00,16.3,16.31,16.27,16.27,597860.0,15.5887,15.5983,15.56,15.56,597860.0
2018-08-16 15:20:00,16.27,16.3,16.25,16.3,303120.0,15.56,15.5887,15.5409,15.5887,303120.0
2018-08-16 15:30:00,16.29,16.29,16.24,16.24,376336.0,15.5791,15.5791,15.5313,15.5313,376336.0
2018-08-16 15:40:00,16.24,16.25,16.2,16.21,732468.0,15.5313,15.5409,15.4931,15.5026,732468.0
2018-08-16 15:50:00,16.21,16.23,16.13,16.22,1538376.0,15.5026,15.5218,15.4261,15.5122,1538376.0
2018-08-17 09:30:00,16.1,16.2,15.99,16.19,2955840.0,15.3974,15.4931,15.2922,15.4835,2955840.0
2018-08-17 09:40:00,16.2,16.2,16.07,16.09,1801500.0,15.4931,15.4931,15.3687,15.3879,1801500.0
2018-08-17 09:50:00,16.09,16.11,15.99,16.04,1422168.0,15.3879,15.407,15.2922,15.3401,1422168.0
2018-08-17 10:00:00,16.03,16.07,15.92,15.95,1713792.0,15.3305,15.3687,15.2253,15.254,1713792.0
2018-08-17 10:10:00,15.94,15.94,15.87,15.91,1208976.0,15.2444,15.2444,15.1775,15.2157,1208976.0
2018-08-17 10:20:00,15.91,15.92,15.8,15.84,1153812.0,15.2157,15.2253,15.1105,15.1488,1153812.0
2018-08-17 10:30:00,15.85,15.92,15.85,15.88,765628.0,15.1583,15.2253,15.1583,15.187,765628.0
2018-08-17 10:40:00,15.88,15.9,15.82,15.88,757288.0,15.187,15.2062,15.1297,15.187,757288.0
2018-08-17 10:50:00,15.88,15.92,15.87,15.91,591108.0,15.187,15.2253,15.1775,15.2157,591108.0
2018-08-17 11:00:00,15.92,15.95,15.86,15.95,535148.0,15.2253,15.254,15.1679,15.254,535148.0
2018-08-17 11:10:00,15.94,16.0,15.9,15.99,539820.0,15.2444,15.3018,15.2062,15.2922,539820.0
2018-08-17 11:20:00,15.99,16.02,15.97,16.02,679344.0,15.2922,15.3209,15.2731,15.3209,679344.0
2018-08-17 11:30:00,16.01,16.06,16.0,16.03,660844.0,15.3114,15.3592,15.3018,15.3305,660844.0
2018-08-17 11:40:00,16.03,16.09,16.03,16.07,885348.0,15.3305,15.3879,15.3305,15.3687,885348.0
2018-08-17 11:50:00,16.07,16.17,16.07,16.15,757024.0,15.3687,15.4644,15.3687,15.4453,757024.0
2018-08-17 12:00:00,16.15,16.16,16.08,16.11,879160.0,15.4453,15.4548,15.3783,15.407,879160.0
2018-08-17 12:10:00,16.11,16.12,16.07,16.09,497964.0,15.407,15.4166,15.3687,15.3879,497964.0
2018-08-17 12:20:00,16.09,16.11,16.07,16.09,232044.0,15.3879,15.407,15.3687,15.3879,232044.0
2018-08-17 12:30:00,16.09,16.1,16.0,16.01,1107220.0,15.3879,15.3974,15.3018,15.3114,1107220.0
2018-08-17 12:40:00,16.01,16.03,15.97,16.0,317640.0,15.3114,15.3305,15.2731,15.3018,317640.0
2018-08-17 12:50:00,16.0,16.03,15.99,16.0,330552.0,15.3018,15.3305,15.2922,15.3018,330552.0
2018-08-17 13:00:00,15.99,16.05,15.99,16.03,348668.0,15.2922,15.3496,15.2922,15.3305,348668.0
2018-08-17 13:10:00,16.03,16.05,16.0,16.04,242888.0,15.3305,15.3496,15.3018,15.3401,242888.0
2018-08-17 13:20:00,16.04,16.05,15.99,15.99,247676.0,15.3401,15.3496,15.2922,15.2922,247676.0
2018-08-17 13:30:00,15.99,16.05,15.99,16.04,220672.0,15.2922,15.3496,15.2922,15.3401,220672.0
2018-08-17 13:40:00,16.04,16.07,16.03,16.05,266464.0,15.3401,15.3687,15.3305,15.3496,266464.0
2018-08-17 13:50:00,16.04,16.11,16.04,16.09,414820.0,15.3401,15.407,15.3401,15.3879,414820.0
2018-08-17 14:00:00,16.09,16.24,16.08,16.21,2354840.0,15.3879,15.5313,15.3783,15.5026,2354840.0
2018-08-17 14:10:00,16.22,16.27,16.18,16.23,993604.0,15.5122,15.56,15.4739,15.5218,993604.0
2018-08-17 14:20:00,16.23,16.3,16.23,16.28,1394728.0,15.5218,15.5887,15.5218,15.5696,1394728.0
2018-08-17 14:30:00,16.27,16.29,16.22,16.24,883180.0,15.56,15.5791,15.5122,15.5313,883180.0
2018-08-17 14:40:00,16.24,16.28,16.23,16.25,454588.0,15.5313,15.5696,15.5218,15.5409,454588.0
2018-08-17 14:50:00,16.26,16.36,16.25,16.33,1008808.0,15.5505,15.6461,15.5409,15.6174,1008808.0
2018-08-17 15:00:00,16.33,16.34,16.26,16.26,491292.0,15.6174,15.627,15.5505,15.5505,491292.0
2018-08-17 15:10:00,16.26,16.28,16.24,16.27,809404.0,15.5505,15.5696,15.5313,15.56,809404.0
2018-08-17 15:20:00,16.27,16.28,16.24,16.25,484184.0,15.56,15.5696,15.5313,15.5409,484184.0
2018-08-17 15:30:00,16.25,16.28,16.23,16.27,683832.0,15.5409,15.5696,15.5218,15.56,683832.0
2018-08-17 15:40:00,16.27,16.31,16.25,16.26,871328.0,15.56,15.5983,15.5409,15.5505,871328.0
2018-08-17 15:50:00,16.25,16.28,16.22,16.24,1222004.0,15.5409,15.5696,15.5122,15.5313,1222004.0
2018-08-20 09:30:00,16.34,16.36,16.26,16.3,2819548.0,15.627,15.6461,15.5505,15.5887,2819548.0
2018-08-20 09:40:00,16.3,16.33,16.16,16.2,2588800.0,15.5887,15.6174,15.4548,15.4931,2588800.0
2018-08-20 09:50:00,16.2,16.2,16.06,16.09,2204972.0,15.4931,15.4931,15.3592,15.3879,2204972.0
2018-08-20 10:00:00,16.08,16.18,16.08,16.15,1048496.0,15.3783,15.4739,15.3783,15.4453,1048496.0
2018-08-20 10:10:00,16.15,16.16,16.02,16.08,1600436.0,15.4453,15.4548,15.3209,15.3783,1600436.0
2018-08-20 10:20:00,16.07,16.11,16.05,16.1,685928.0,15.3687,15.407,15.3496,15.3974,685928.0
2018-08-20 10:30:00,16.1,16.16,16.05,16.12,1075460.0,15.3974,15.4548,15.3496,15.4166,1075460.0
2018-08-20 10:40:00,16.12,16.12,16.02,16.1,1550284.0,15.4166,15.4166,15.3209,15.3974,1550284.0
2018-08-20 10:50:00,16.1,16.1,16.0,16.04,1245460.0,15.3974,15.3974,15.3018,15.3401,1245460.0
2018-08-20 11:00:00,16.04,16.08,16.02,16.06,608008.0,15.3401,15.3783,15.3209,15.3592,608008.0
2018-08-20 11:10:00,16.06,16.08,16.0,16.08,404540.0,15.3592,15.3783,15.3018,15.3783,404540.0
2018-08-20 11:20:00,16.09,16.11,16.03,16.1,677164.0,15.3879,15.407,15.3305,15.3974,677164.0
2018-08-20 11:30:00,16.1,16.14,16.09,16.13,772656.0,15.3974,15.4357,15.3879,15.4261,772656.0
2018-08-20 11:40:00,16.14,16.16,16.11,16.12,1486816.0,15.4357,15.4548,15.407,15.4166,1486816.0
2018-08-20 11:50:00,16.12,16.16,16.08,16.09,1074696.0,15.4166,15.4548,15.3783,15.3879,1074696.0
2018-08-20 12:00:00,16.09,16.15,16.07,16.14,530812.0,15.3879,15.4453,15.3687,15.4357,530812.0
2018-08-20 12:10:00,16.15,16.15,16.11,16.14,261356.0,15.4453,15.4453,15.407,15.4357,261356.0
2018-08-20 12:20:00,16.13,16.19,16.11,16.18,731420.0,15.4261,15.4835,15.407,15.4739,731420.0
2018-08-20 12:30:00,16.18,16.21,16.18,16.2,346448.0,15.4739,15.5026,15.4739,15.4931,346448.0
2018-08-20 12:40:00,16.2,16.21,16.15,16.16,166520.0,15.4931,15.5026,15.4453,15.4548,166520.0
2018-08-20 12:50:00,16.15,16.21,16.14,16.2,320344.0,15.4453,15.5026,15.4357,15.4931,320344.0
2018-08-20 13:00:00,16.2,16.21,16.18,16.2,395652.0,15.4931,15.5026,15.4739,15.4931,395652.0
2018-08-20 13:10:00,16.2,16.2,16.16,16.16,245648.0,15.4931,15.4931,15.4548,15.4548,245648.0
2018-08-20 13:20:00,16.17,16.23,16.17,16.22,489468.0,15.4644,15.5218,15.4644,15.5122,489468.0
2018-08-20 13:30:00,16.22,16.25,16.22,16.24,473936.0,15.5122,15.5409,15.5122,15.5313,473936.0
2018-08-20 13:40:00,16.24,16.24,16.21,16.22,264396.0,15.5313,15.5313,15.5026,15.5122,264396.0
2018-08-20 13:50:00,16.23,16.27,16.21,16.27,604340.0,15.5218,15.56,15.5026,15.56,604340.0
2018-08-20 14:00:00,16.27,16.3,16.25,16.28,501644.0,15.56,15.5887,15.5409,15.5696,501644.0
2018-08-20 14:10:00,16.28,16.29,16.24,16.25,322232.0,15.5696,15.5791,15.5313,15.5409,322232.0
2018-08-20 14:20:00,16.25,16.28,16.24,16.27,283748.0,15.5409,15.5696,15.5313,15.56,283748.0
2018-08-20 14:30:00,16.28,16.29,16.24,16.24,373968.0,15.5696,15.5791,15.5313,15.5313,373968.0
2018-08-20 14:40:00,16.24,16.24,16.21,16.23,929188.0,15.5313,15.5313,15.5026,15.5218,929188.0
2018-08-20 14:50:00,16.23,16.23,16.19,16.22,206208.0,15.5218,15.5218,15.4835,15.5122,206208.0
2018-08-20 15:00:00,16.23,16.24,16.18,16.2,429136.0,15.5218,15.5313,15.4739,15.4931,429136.0
2018-08-20 15:10:00,16.2,16.24,16.2,16.23,337424.0,15.4931,15.5313,15.4931,15.5218,337424.0
2018-08-20 15:20:00,16.23,16.24,16.21,16.22,793828.0,15.5218,15.5313,15.5026,15.5122,793828.0
2018-08-20 15:30:00,16.22,16.24,16.21,16.24,227576.0,15.5122,15.5313,15.5026,15.5313,227576.0
2018-08-20 15:40:00,16.23,16.25,16.22,16.25,1031464.0,15.5218,15.5409,15.5122,15.5409,1031464.0
2018-08-20 15:50:00,16.25,16.25,16.18,16.19,1311644.0,15.5409,15.5409,15.4739,15.4835,1311644.0
2018-08-21 09:30:00,16.34,16.41,16.3,16.36,3394616.0,15.627,15.6939,15.5887,15.6461,3394616.0
2018-08-21 09:40:00,16.36,16.43,16.32,16.41,1481236.0,15.6461,15.713,15.6078,15.6939,1481236.0
2018-08-21 09:50:00,16.41,16.51,16.4,16.49,2200300.0,15.6939,15.7895,15.6843,15.7704,2200300.0
2018-08-21 10:00:00,16.49,16.5,16.43,16.45,832936.0,15.7704,15.78,15.713,15.7322,832936.0
2018-08-21 10:10:00,16.45,16.51,16.43,16.47,753908.0,15.7322,15.7895,15.713,15.7513,753908.0
2018-08-21 10:20:00,16.47,16.51,16.44,16.47,782556.0,15.7513,15.7895,15.7226,15.7513,782556.0
2018-08-21 10:30:00,16.47,16.52,16.47,16.49,798168.0,15.7513,15.7991,15.7513,15.7704,798168.0
2018-08-21 10:40:00,16.49,16.51,16.45,16.46,600884.0,15.7704,15.7895,15.7322,15.7417,600884.0
2018-08-21 10:50:00,16.46,16.49,16.44,16.47,695960.0,15.7417,15.7704,15.7226,15.7513,695960.0
2018-08-21 11:00:00,16.48,16.49,16.45,16.46,324448.0,15.7609,15.7704,15.7322,15.7417,324448.0
2018-08-21 11:10:00,16.46,16.46,16.39,16.4,978264.0,15.7417,15.7417,15.6748,15.6843,978264.0
2018-08-21 11:20:00,16.4,16.46,16.38,16.43,853076.0,15.6843,15.7417,15.6652,15.713,853076.0
2018-08-21 11:30:00,16.43,16.54,16.42,16.53,1075128.0,15.713,15.8182,15.7035,15.8087,1075128.0
2018-08-21 11:40:00,16.53,16.54,16.51,16.53,633848.0,15.8087,15.8182,15.7895,15.8087,633848.0
2018-08-21 11:50:00,16.52,16.56,16.5,16.56,1104988.0,15.7991,15.8374,15.78,15.8374,1104988.0
2018-08-21 12:00:00,16.56,16.61,16.56,16.59,1345896.0,15.8374,15.8852,15.8374,15.8661,1345896.0
2018-08-21 12:10:00,16.59,16.59,16.56,16.57,301224.0,15.8661,15.8661,15.8374,15.8469,301224.0
2018-08-21 12:20:00,16.57,16.61,16.55,16.61,465792.0,15.8469,15.8852,15.8278,15.8852,465792.0
2018-08-21 12:30:00,16.6,16.61,16.58,16.59,346324.0,15.8756,15.8852,15.8565,15.8661,346324.0
2018-08-21 12:40:00,16.6,16.63,16.58,16.62,525900.0,15.8756,15.9043,15.8565,15.8947,525900.0
2018-08-21 12:50:00,16.63,16.66,16.62,16.63,715308.0,15.9043,15.933,15.8947,15.9043,715308.0
2018-08-21 13:00:00,16.63,16.64,16.59,16.6,512732.0,15.9043,15.9139,15.8661,15.8756,512732.0
2018-08-21 13:10:00,16.6,16.61,16.56,16.6,625408.0,15.8756,15.8852,15.8374,15.8756,625408.0
2018-08-21 13:20:00,16.6,16.61,16.58,16.59,285924.0,15.8756,15.8852,15.8565,15.8661,285924.0
2018-08-21 13:30:00,16.59,16.6,16.58,16.59,256636.0,15.8661,15.8756,15.8565,15.8661,256636.0
2018-08-21 13:40:00,16.6,16.6,16.56,16.56,232284.0,15.8756,15.8756,15.8374,15.8374,232284.0
2018-08-21 13:50:00,16.56,16.58,16.55,16.56,167828.0,15.8374,15.8565,15.8278,15.8374,167828.0
2018-08-21 14:00:00,16.56,16.56,16.52,16.54,608112.0,15.8374,15.8374,15.7991,15.8182,608112.0
2018-08-21 14:10:00,16.54,16.55,16.52,16.53,430900.0,15.8182,15.8278,15.7991,15.8087,430900.0
2018-08-21 14:20:00,16.54,16.54,16.52,16.53,245768.0,15.8182,15.8182,15.7991,15.8087,245768.0
2018-08-21 14:30:00,16.53,16.53,16.46,16.47,899936.0,15.8087,15.8087,15.7417,15.7513,899936.0
2018-08-21 14:40:00,16.47,16.5,16.41,16.42,897620.0,15.7513,15.78,15.6939,15.7035,897620.0
2018-08-21 14:50:00,16.42,16.42,16.35,16.4,1054940.0,15.7035,15.7035,15.6365,15.6843,1054940.0
2018-08-21 15:00:00,16.4,16.42,16.37,16.41,689232.0,15.6843,15.7035,15.6557,15.6939,689232.0
2018-08-21 15:10:00,16.42,16.42,16.37,16.39,378256.0,15.7035,15.7035,15.6557,15.6748,378256.0
2018-08-21 15:20:00,16.38,16.43,16.36,16.41,432344.0,15.6652,15.713,15.6461,15.6939,432344.0
2018-08-21 15:30:00,16.4,16.43,16.39,16.42,474312.0,15.6843,15.713,15.6748,15.7035,474312.0
2018-08-21 15:40:00,16.42,16.42,16.34,16.35,887216.0,15.7035,15.7035,15.627,15.6365,887216.0
2018-08-21 15:50:00,16.35,16.4,16.31,16.36,1746800.0,15.6365,15.6843,15.5983,15.6461,1746800.0
2018-08-22 09:30:00,16.25,16.43,16.24,16.39,3401356.0,15.5409,15.713,15.5313,15.6748,3401356.0
2018-08-22 09:40:00,16.38,16.42,16.31,16.34,1512904.0,15.6652,15.7035,15.5983,15.627,1512904.0
2018-08-22 09:50:00,16.34,16.36,16.25,16.27,1112940.0,15.627,15.6461,15.5409,15.56,1112940.0
2018-08-22 10:00:00,16.29,16.32,16.2,16.29,1675180.0,15.5791,15.6078,15.4931,15.5791,1675180.0
2018-08-22 10:10:00,16.3,16.39,16.28,16.39,1275576.0,15.5887,15.6748,15.5696,15.6748,1275576.0
2018-08-22 10:20:00,16.39,16.41,16.3,16.31,960924.0,15.6748,15.6939,15.5887,15.5983,960924.0
2018-08-22 10:30:00,16.32,16.41,16.32,16.4,735256.0,15.6078,15.6939,15.6078,15.6843,735256.0
2018-08-22 10:40:00,16.4,16.5,16.38,16.5,1707696.0,15.6843,15.78,15.6652,15.78,1707696.0
2018-08-22 10:50:00,16.5,16.51,16.48,16.5,1218336.0,15.78,15.7895,15.7609,15.78,1218336.0
2018-08-22 11:00:00,16.49,16.55,16.48,16.52,984172.0,15.7704,15.8278,15.7609,15.7991,984172.0
2018-08-22 11:10:00,16.52,16.56,16.5,16.53,1128056.0,15.7991,15.8374,15.78,15.8087,1128056.0
2018-08-22 11:20:00,16.54,16.56,16.52,16.56,826336.0,15.8182,15.8374,15.7991,15.8374,826336.0
2018-08-22 11:30:00,16.56,16.57,16.51,16.55,968100.0,15.8374,15.8469,15.7895,15.8278,968100.0
2018-08-22 11:40:00,16.55,16.59,16.55,16.57,750028.0,15.8278,15.8661,15.8278,15.8469,750028.0
2018-08-22 11:50:00,16.57,16.58,16.55,16.58,496880.0,15.8469,15.8565,15.8278,15.8565,496880.0
2018-08-22 12:00:00,16.58,16.59,16.54,16.54,645756.0,15.8565,15.8661,15.8182,15.8182,645756.0
2018-08-22 12:10:00,16.55,16.55,16.48,16.53,640292.0,15.8278,15.8278,15.7609,15.8087,640292.0
2018-08-22 12:20:00,16.53,16.55,16.5,16.5,440736.0,15.8087,15.8278,15.78,15.78,440736.0
2018-08-22 12:30:00,16.5,16.52,16.46,16.48,627148.0,15.78,15.7991,15.7417,15.7609,627148.0
2018-08-22 12:40:00,16.48,16.52,16.48,16.51,346896.0,15.7609,15.7991,15.7609,15.7895,346896.0
2018-08-22 12:50:00,16.51,16.52,16.47,16.49,286820.0,15.7895,15.7991,15.7513,15.7704,286820.0
2018-08-22 13:00:00,16.49,16.5,16.46,16.47,286304.0,15.7704,15.78,15.7417,15.7513,286304.0
2018-08-22 13:10:00,16.47,16.49,16.46,16.49,143464.0,15.7513,15.7704,15.7417,15.7704,143464.0
2018-08-22 13:20:00,16.5,16.54,16.5,16.52,540524.0,15.78,15.8182,15.78,15.7991,540524.0
2018-08-22 13:30:00,16.51,16.55,16.51,16.52,386216.0,15.7895,15.8278,15.7895,15.7991,386216.0
2018-08-22 13:40:00,16.52,16.54,16.5,16.51,440124.0,15.7991,15.8182,15.78,15.7895,440124.0
2018-08-22 13:50:00,16.52,16.53,16.5,16.53,182556.0,15.7991,15.8087,15.78,15.8087,182556.0
2018-08-22 14:00:00,16.52,16.58,16.51,16.53,813744.0,15.7991,15.8565,15.7895,15.8087,813744.0
2018-08-22 14:10:00,16.53,16.55,16.49,16.51,235648.0,15.8087,15.8278,15.7704,15.7895,235648.0
2018-08-22 14:20:00,16.51,16.53,16.45,16.5,637196.0,15.7895,15.8087,15.7322,15.78,637196.0
2018-08-22 14:30:00,16.5,16.52,16.49,16.49,376360.0,15.78,15.7991,15.7704,15.7704,376360.0
2018-08-22 14:40:00,16.48,16.51,16.47,16.48,226972.0,15.7609,15.7895,15.7513,15.7609,226972.0
2018-08-22 14:50:00,16.48,16.53,16.48,16.53,219216.0,15.7609,15.8087,15.7609,15.8087,219216.0
2018-08-22 15:00:00,16.53,16.55,16.52,16.55,283328.0,15.8087,15.8278,15.7991,15.8278,283328.0
2018-08-22 15:10:00,16.55,16.56,16.53,16.55,659272.0,15.8278,15.8374,15.8087,15.8278,659272.0
2018-08-22 15:20:00,16.56,16.57,16.55,16.56,545460.0,15.8374,15.8469,15.8278,15.8374,545460.0
2018-08-22 15:30:00,16.56,16.61,16.56,16.6,741968.0,15.8374,15.8852,15.8374,15.8756,741968.0
2018-08-22 15:40:00,16.6,16.6,16.56,16.57,624008.0,15.8756,15.8756,15.8374,15.8469,624008.0
2018-08-22 15:50:00,16.58,16.58,16.53,16.54,900672.0,15.8565,15.8565,15.8087,15.8182,900672.0
2018-08-23 09:30:00,16.46,16.63,16.46,16.63,3198600.0,15.7417,15.9043,15.7417,15.9043,3198600.0
2018-08-23 09:40:00,16.62,16.74,16.62,16.72,2324300.0,15.8947,16.0095,15.8947,15.9904,2324300.0
2018-08-23 09:50:00,16.73,16.78,16.7,16.74,2031744.0,15.9999,16.0478,15.9713,16.0095,2031744.0
2018-08-23 10:00:00,16.75,16.75,16.7,16.72,812452.0,16.0191,16.0191,15.9713,15.9904,812452.0
2018-08-23 10:10:00,16.72,16.77,16.71,16.74,908708.0,15.9904,16.0382,15.9808,16.0095,908708.0
2018-08-23 10:20:00,16.74,16.81,16.74,16.81,1265672.0,16.0095,16.0765,16.0095,16.0765,1265672.0
2018-08-23 10:30:00,16.81,16.82,16.77,16.79,742124.0,16.0765,16.086,16.0382,16.0573,742124.0
2018-08-23 10:40:00,16.79,16.8,16.73,16.74,954212.0,16.0573,16.0669,15.9999,16.0095,954212.0
2018-08-23 10:50:00,16.75,16.75,16.68,16.68,975200.0,16.0191,16.0191,15.9521,15.9521,975200.0
2018-08-23 11:00:00,16.68,16.71,16.59,16.63,1294728.0,15.9521,15.9808,15.8661,15.9043,1294728.0
2018-08-23 11:10:00,16.63,16.64,16.45,16.45,1949028.0,15.9043,15.9139,15.7322,15.7322,1949028.0
2018-08-23 11:20:00,16.45,16.54,16.42,16.5,1966800.0,15.7322,15.8182,15.7035,15.78,1966800.0
2018-08-23 11:30:00,16.5,16.51,16.42,16.43,947460.0,15.78,15.7895,15.7035,15.713,947460.0
2018-08-23 11:40:00,16.43,16.48,16.39,16.47,1158716.0,15.713,15.7609,15.6748,15.7513,1158716.0
2018-08-23 11:50:00,16.47,16.52,16.46,16.48,694836.0,15.7513,15.7991,15.7417,15.7609,694836.0
2018-08-23 12:00:00,16.48,16.54,16.48,16.52,1436408.0,15.7609,15.8182,15.7609,15.7991,1436408.0
2018-08-23 12:10:00,16.52,16.56,16.48,16.56,632420.0,15.7991,15.8374,15.7609,15.8374,632420.0
2018-08-23 12:20:00,16.56,16.61,16.56,16.61,956196.0,15.8374,15.8852,15.8374,15.8852,956196.0
2018-08-23 12:30:00,16.61,16.62,16.57,16.58,462132.0,15.8852,15.8947,15.8469,15.8565,462132.0
2018-08-23 12:40:00,16.58,16.61,16.58,16.59,355564.0,15.8565,15.8852,15.8565,15.8661,355564.0
2018-08-23 12:50:00,16.59,16.6,16.54,16.56,391984.0,15.8661,15.8756,15.8182,15.8374,391984.0
2018-08-23 13:00:00,16.56,16.57,16.53,16.55,415080.0,15.8374,15.8469,15.8087,15.8278,415080.0
2018-08-23 13:10:00,16.55,16.58,16.52,16.57,422304.0,15.8278,15.8565,15.7991,15.8469,422304.0
2018-08-23 13:20:00,16.57,16.6,16.56,16.59,811968.0,15.8469,15.8756,15.8374,15.8661,811968.0
2018-08-23 13:30:00,16.59,16.6,16.55,16.57,274772.0,15.8661,15.8756,15.8278,15.8469,274772.0
2018-08-23 13:40:00,16.58,16.6,16.56,16.57,328432.0,15.8565,15.8756,15.8374,15.8469,328432.0
2018-08-23 13:50:00,16.58,16.59,16.56,16.58,197196.0,15.8565,15.8661,15.8374,15.8565,197196.0
2018-08-23 14:00:00,16.57,16.64,16.57,16.63,708536.0,15.8469,15.9139,15.8469,15.9043,708536.0
2018-08-23 14:10:00,16.63,16.64,16.6,16.61,379912.0,15.9043,15.9139,15.8756,15.8852,379912.0
2018-08-23 14:20:00,16.61,16.63,16.61,16.62,361044.0,15.8852,15.9043,15.8852,15.8947,361044.0
2018-08-23 14:30:00,16.61,16.62,16.59,16.6,220116.0,15.8852,15.8947,15.8661,15.8756,220116.0
2018-08-23 14:40:00,16.6,16.64,16.59,16.61,380212.0,15.8756,15.9139,15.8661,15.8852,380212.0
2018-08-23 14:50:00,16.61,16.61,16.57,16.61,330076.0,15.8852,15.8852,15.8469,15.8852,330076.0
2018-08-23 15:00:00,16.6,16.62,16.59,16.6,253944.0,15.8756,15.8947,15.8661,15.8756,253944.0
2018-08-23 15:10:00,16.59,16.62,16.57,16.57,283020.0,15.8661,15.8947,15.8469,15.8469,283020.0
2018-08-23 15:20:00,16.58,16.58,16.55,16.58,242856.0,15.8565,15.8565,15.8278,15.8565,242856.0
2018-08-23 15:30:00,16.58,16.58,16.5,16.51,551180.0,15.8565,15.8565,15.78,15.7895,551180.0
2018-08-23 15:40:00,16.5,16.52,16.44,16.48,779372.0,15.78,15.7991,15.7226,15.7609,779372.0
2018-08-23 15:50:00,16.47,16.48,16.43,16.46,1295060.0,15.7513,15.7609,15.713,15.7417,1295060.0
2018-08-24 09:30:00,16.64,16.73,16.63,16.7,3188884.0,15.9139,15.9999,15.9043,15.9713,3188884.0
2018-08-24 09:40:00,16.71,16.74,16.66,16.68,1300224.0,15.9808,16.0095,15.933,15.9521,1300224.0
2018-08-24 09:50:00,16.68,16.72,16.67,16.68,746584.0,15.9521,15.9904,15.9426,15.9521,746584.0
2018-08-24 10:00:00,16.68,16.81,16.68,16.75,2966620.0,15.9521,16.0765,15.9521,16.0191,2966620.0
2018-08-24 10:10:00,16.75,16.75,16.68,16.73,1159656.0,16.0191,16.0191,15.9521,15.9999,1159656.0
2018-08-24 10:20:00,16.74,16.8,16.73,16.79,708868.0,16.0095,16.0669,15.9999,16.0573,708868.0
2018-08-24 10:30:00,16.79,16.88,16.78,16.86,2184172.0,16.0573,16.1434,16.0478,16.1243,2184172.0
2018-08-24 10:40:00,16.87,16.95,16.85,16.93,1483568.0,16.1338,16.2103,16.1147,16.1912,1483568.0
2018-08-24 10:50:00,16.93,16.93,16.88,16.9,1021952.0,16.1912,16.1912,16.1434,16.1625,1021952.0
2018-08-24 11:00:00,16.9,16.91,16.85,16.87,894324.0,16.1625,16.1721,16.1147,16.1338,894324.0
2018-08-24 11:10:00,16.87,16.93,16.87,16.92,984828.0,16.1338,16.1912,16.1338,16.1817,984828.0
2018-08-24 11:20:00,16.93,16.93,16.86,16.89,484584.0,16.1912,16.1912,16.1243,16.153,484584.0
2018-08-24 11:30:00,16.89,16.97,16.89,16.92,1430172.0,16.153,16.2295,16.153,16.1817,1430172.0
2018-08-24 11:40:00,16.93,16.95,16.9,16.94,443480.0,16.1912,16.2103,16.1625,16.2008,443480.0
2018-08-24 11:50:00,16.94,16.95,16.91,16.94,461248.0,16.2008,16.2103,16.1721,16.2008,461248.0
2018-08-24 12:00:00,16.94,16.95,16.93,16.95,540428.0,16.2008,16.2103,16.1912,16.2103,540428.0
2018-08-24 12:10:00,16.95,16.96,16.91,16.93,302644.0,16.2103,16.2199,16.1721,16.1912,302644.0
2018-08-24 12:20:00,16.93,16.94,16.91,16.93,390916.0,16.1912,16.2008,16.1721,16.1912,390916.0
2018-08-24 12:30:00,16.93,16.93,16.91,16.91,431888.0,16.1912,16.1912,16.1721,16.1721,431888.0
2018-08-24 12:40:00,16.91,16.94,16.91,16.93,484572.0,16.1721,16.2008,16.1721,16.1912,484572.0
2018-08-24 12:50:00,16.93,16.93,16.91,16.92,352752.0,16.1912,16.1912,16.1721,16.1817,352752.0
2018-08-24 13:00:00,16.93,16.94,16.9,16.9,447240.0,16.1912,16.2008,16.1625,16.1625,447240.0
2018-08-24 13:10:00,16.9,16.91,16.86,16.9,567184.0,16.1625,16.1721,16.1243,16.1625,567184.0
2018-08-24 13:20:00,16.9,16.91,16.89,16.89,299424.0,16.1625,16.1721,16.153,16.153,299424.0
2018-08-24 13:30:00,16.89,16.89,16.85,16.86,464916.0,16.153,16.153,16.1147,16.1243,464916.0
2018-08-24 13:40:00,16.86,16.88,16.82,16.88,980760.0,16.1243,16.1434,16.086,16.1434,980760.0
2018-08-24 13:50:00,16.88,16.89,16.85,16.89,265508.0,16.1434,16.153,16.1147,16.153,265508.0
2018-08-24 14:00:00,16.89,16.92,16.88,16.92,379664.0,16.153,16.1817,16.1434,16.1817,379664.0
2018-08-24 14:10:00,16.92,16.93,16.91,16.91,346444.0,16.1817,16.1912,16.1721,16.1721,346444.0
2018-08-24 14:20:00,16.91,16.94,16.9,16.93,368432.0,16.1721,16.2008,16.1625,16.1912,368432.0
2018-08-24 14:30:00,16.94,16.94,16.9,16.92,198328.0,16.2008,16.2008,16.1625,16.1817,198328.0
2018-08-24 14:40:00,16.92,16.95,16.92,16.93,282360.0,16.1817,16.2103,16.1817,16.1912,282360.0
2018-08-24 14:50:00,16.93,16.95,16.91,16.92,286256.0,16.1912,16.2103,16.1721,16.1817,286256.0
2018-08-24 15:00:00,16.92,16.93,16.89,16.89,168084.0,16.1817,16.1912,16.153,16.153,168084.0
2018-08-24 15:10:00,16.89,16.94,16.89,16.93,233968.0,16.153,16.2008,16.153,16.1912,233968.0
2018-08-24 15:20:00,16.93,16.94,16.9,16.92,334744.0,16.1912,16.2008,16.1625,16.1817,334744.0
2018-08-24 15:30:00,16.92,16.93,16.89,16.93,442820.0,16.1817,16.1912,16.153,16.1912,442820.0
2018-08-24 15:40:00,16.93,16.96,16.93,16.95,812360.0,16.1912,16.2199,16.1912,16.2103,812360.0
2018-08-24 15:50:00,16.95,16.96,16.92,16.93,1423756.0,16.2103,16.2199,16.1817,16.1912,1423756.0
2018-08-27 09:30:00,17.2,17.25,17.11,17.16,5094852.0,16.4494,16.4973,16.3634,16.4112,5094852.0
2018-08-27 09:40:00,17.15,17.22,17.13,17.2,1748168.0,16.4016,16.4686,16.3825,16.4494,1748168.0
2018-08-27 09:50:00,17.21,17.27,17.15,17.26,2776808.0,16.459,16.5164,16.4016,16.5068,2776808.0
2018-08-27 10:00:00,17.26,17.31,17.24,17.31,2254600.0,16.5068,16.5546,16.4877,16.5546,2254600.0
2018-08-27 10:10:00,17.31,17.38,17.31,17.36,1737692.0,16.5546,16.6216,16.5546,16.6025,1737692.0
2018-08-27 10:20:00,17.37,17.41,17.36,17.39,1472080.0,16.612,16.6503,16.6025,16.6311,1472080.0
2018-08-27 10:30:00,17.39,17.41,17.33,17.35,1093280.0,16.6311,16.6503,16.5738,16.5929,1093280.0
2018-08-27 10:40:00,17.34,17.39,17.34,17.36,677488.0,16.5833,16.6311,16.5833,16.6025,677488.0
2018-08-27 10:50:00,17.36,17.42,17.35,17.42,883268.0,16.6025,16.6598,16.5929,16.6598,883268.0
2018-08-27 11:00:00,17.42,17.43,17.36,17.38,702580.0,16.6598,16.6694,16.6025,16.6216,702580.0
2018-08-27 11:10:00,17.38,17.43,17.38,17.41,656936.0,16.6216,16.6694,16.6216,16.6503,656936.0
2018-08-27 11:20:00,17.41,17.42,17.35,17.37,833444.0,16.6503,16.6598,16.5929,16.612,833444.0
2018-08-27 11:30:00,17.37,17.41,17.32,17.33,611716.0,16.612,16.6503,16.5642,16.5738,611716.0
2018-08-27 11:40:00,17.33,17.39,17.32,17.38,875480.0,16.5738,16.6311,16.5642,16.6216,875480.0
2018-08-27 11:50:00,17.39,17.43,17.38,17.42,776932.0,16.6311,16.6694,16.6216,16.6598,776932.0
2018-08-27 12:00:00,17.42,17.42,17.39,17.42,485624.0,16.6598,16.6598,16.6311,16.6598,485624.0
2018-08-27 12:10:00,17.42,17.43,17.39,17.4,382236.0,16.6598,16.6694,16.6311,16.6407,382236.0
2018-08-27 12:20:00,17.4,17.43,17.4,17.41,410032.0,16.6407,16.6694,16.6407,16.6503,410032.0
2018-08-27 12:30:00,17.41,17.43,17.4,17.4,922276.0,16.6503,16.6694,16.6407,16.6407,922276.0
2018-08-27 12:40:00,17.41,17.43,17.39,17.4,425420.0,16.6503,16.6694,16.6311,16.6407,425420.0
2018-08-27 12:50:00,17.4,17.42,17.39,17.42,307660.0,16.6407,16.6598,16.6311,16.6598,307660.0
2018-08-27 13:00:00,17.42,17.42,17.36,17.37,470648.0,16.6598,16.6598,16.6025,16.612,470648.0
2018-08-27 13:10:00,17.37,17.41,17.36,17.4,559596.0,16.612,16.6503,16.6025,16.6407,559596.0
2018-08-27 13:20:00,17.4,17.41,17.37,17.38,291744.0,16.6407,16.6503,16.612,16.6216,291744.0
2018-08-27 13:30:00,17.38,17.4,17.37,17.39,399260.0,16.6216,16.6407,16.612,16.6311,399260.0
2018-08-27 13:40:00,17.39,17.41,17.39,17.4,228816.0,16.6311,16.6503,16.6311,16.6407,228816.0
2018-08-27 13:50:00,17.41,17.42,17.39,17.4,466680.0,16.6503,16.6598,16.6311,16.6407,466680.0
2018-08-27 14:00:00,17.4,17.42,17.39,17.4,310564.0,16.6407,16.6598,16.6311,16.6407,310564.0
2018-08-27 14:10:00,17.4,17.4,17.36,17.36,308308.0,16.6407,16.6407,16.6025,16.6025,308308.0
2018-08-27 14:20:00,17.36,17.39,17.35,17.38,372508.0,16.6025,16.6311,16.5929,16.6216,372508.0
2018-08-27 14:30:00,17.38,17.4,17.38,17.38,201112.0,16.6216,16.6407,16.6216,16.6216,201112.0
2018-08-27 14:40:00,17.38,17.4,17.37,17.4,374092.0,16.6216,16.6407,16.612,16.6407,374092.0
2018-08-27 14:50:00,17.41,17.42,17.39,17.41,406692.0,16.6503,16.6598,16.6311,16.6503,406692.0
2018-08-27 15:00:00,17.41,17.42,17.41,17.41,398368.0,16.6503,16.6598,16.6503,16.6503,398368.0
2018-08-27 15:10:00,17.41,17.41,17.36,17.36,457264.0,16.6503,16.6503,16.6025,16.6025,457264.0
2018-08-27 15:20:00,17.36,17.41,17.36,17.4,624424.0,16.6025,16.6503,16.6025,16.6407,624424.0
2018-08-27 15:30:00,17.4,17.42,17.39,17.4,542888.0,16.6407,16.6598,16.6311,16.6407,542888.0
2018-08-27 15:40:00,17.4,17.42,17.38,17.41,658768.0,16.6407,16.6598,16.6216,16.6503,658768.0
2018-08-27 15:50:00,17.41,17.44,17.38,17.43,1563524.0,16.6503,16.679,16.6216,16.6694,1563524.0
2018-08-28 09:30:00,17.58,17.64,17.54,17.59,4353344.0,16.8129,16.8702,16.7746,16.8224,4353344.0
2018-08-28 09:40:00,17.6,17.62,17.49,17.53,2267036.0,16.832,16.8511,16.7268,16.765,2267036.0
2018-08-28 09:50:00,17.53,17.59,17.49,17.57,1193592.0,16.765,16.8224,16.7268,16.8033,1193592.0
2018-08-28 10:00:00,17.57,17.6,17.55,17.57,757416.0,16.8033,16.832,16.7842,16.8033,757416.0
2018-08-28 10:10:00,17.57,17.6,17.53,17.53,1237056.0,16.8033,16.832,16.765,16.765,1237056.0
2018-08-28 10:20:00,17.53,17.55,17.49,17.53,1099700.0,16.765,16.7842,16.7268,16.765,1099700.0
2018-08-28 10:30:00,17.52,17.54,17.48,17.54,1016604.0,16.7555,16.7746,16.7172,16.7746,1016604.0
2018-08-28 10:40:00,17.54,17.56,17.45,17.46,1049552.0,16.7746,16.7937,16.6885,16.6981,1049552.0
2018-08-28 10:50:00,17.45,17.52,17.45,17.51,969860.0,16.6885,16.7555,16.6885,16.7459,969860.0
2018-08-28 11:00:00,17.51,17.53,17.49,17.5,458248.0,16.7459,16.765,16.7268,16.7363,458248.0
2018-08-28 11:10:00,17.5,17.55,17.49,17.51,489212.0,16.7363,16.7842,16.7268,16.7459,489212.0
2018-08-28 11:20:00,17.51,17.56,17.51,17.54,434536.0,16.7459,16.7937,16.7459,16.7746,434536.0
2018-08-28 11:30:00,17.54,17.54,17.44,17.46,1470848.0,16.7746,16.7746,16.679,16.6981,1470848.0
2018-08-28 11:40:00,17.46,17.49,17.43,17.47,807580.0,16.6981,16.7268,16.6694,16.7077,807580.0
2018-08-28 11:50:00,17.46,17.47,17.42,17.43,848440.0,16.6981,16.7077,16.6598,16.6694,848440.0
2018-08-28 12:00:00,17.43,17.48,17.41,17.48,803540.0,16.6694,16.7172,16.6503,16.7172,803540.0
2018-08-28 12:10:00,17.48,17.52,17.46,17.51,786956.0,16.7172,16.7555,16.6981,16.7459,786956.0
2018-08-28 12:20:00,17.52,17.53,17.49,17.5,409232.0,16.7555,16.765,16.7268,16.7363,409232.0
2018-08-28 12:30:00,17.5,17.54,17.5,17.52,291396.0,16.7363,16.7746,16.7363,16.7555,291396.0
2018-08-28 12:40:00,17.52,17.55,17.51,17.54,276548.0,16.7555,16.7842,16.7459,16.7746,276548.0
2018-08-28 12:50:00,17.55,17.55,17.52,17.53,571280.0,16.7842,16.7842,16.7555,16.765,571280.0
2018-08-28 13:00:00,17.54,17.54,17.5,17.52,555572.0,16.7746,16.7746,16.7363,16.7555,555572.0
2018-08-28 13:10:00,17.52,17.56,17.51,17.55,458888.0,16.7555,16.7937,16.7459,16.7842,458888.0
2018-08-28 13:20:00,17.55,17.56,17.49,17.5,697328.0,16.7842,16.7937,16.7268,16.7363,697328.0
2018-08-28 13:30:00,17.5,17.56,17.49,17.55,326428.0,16.7363,16.7937,16.7268,16.7842,326428.0
2018-08-28 13:40:00,17.55,17.56,17.54,17.56,417004.0,16.7842,16.7937,16.7746,16.7937,417004.0
2018-08-28 13:50:00,17.55,17.58,17.54,17.55,425628.0,16.7842,16.8129,16.7746,16.7842,425628.0
2018-08-28 14:00:00,17.55,17.57,17.55,17.57,447736.0,16.7842,16.8033,16.7842,16.8033,447736.0
2018-08-28 14:10:00,17.57,17.58,17.55,17.57,367688.0,16.8033,16.8129,16.7842,16.8033,367688.0
2018-08-28 14:20:00,17.57,17.57,17.55,17.55,469744.0,16.8033,16.8033,16.7842,16.7842,469744.0
2018-08-28 14:30:00,17.55,17.57,17.52,17.53,459052.0,16.7842,16.8033,16.7555,16.765,459052.0
2018-08-28 14:40:00,17.53,17.57,17.53,17.56,547832.0,16.765,16.8033,16.765,16.7937,547832.0
2018-08-28 14:50:00,17.56,17.56,17.54,17.55,149096.0,16.7937,16.7937,16.7746,16.7842,149096.0
2018-08-28 15:00:00,17.55,17.55,17.53,17.54,357548.0,16.7842,16.7842,16.765,16.7746,357548.0
2018-08-28 15:10:00,17.54,17.56,17.54,17.54,305700.0,16.7746,16.7937,16.7746,16.7746,305700.0
2018-08-28 15:20:00,17.54,17.54,17.5,17.53,1013104.0,16.7746,16.7746,16.7363,16.765,1013104.0
2018-08-28 15:30:00,17.52,17.54,17.51,17.52,394624.0,16.7555,16.7746,16.7459,16.7555,394624.0
2018-08-28 15:40:00,17.52,17.52,17.46,17.47,770724.0,16.7555,16.7555,16.6981,16.7077,770724.0
2018-08-28 15:50:00,17.47,17.51,17.44,17.51,1073864.0,16.7077,16.7459,16.679,16.7459,1073864.0
2018-08-29 09:30:00,17.6,17.68,17.59,17.67,3534180.0,16.832,16.9085,16.8224,16.8989,3534180.0
2018-08-29 09:40:00,17.67,17.75,17.65,17.69,2871844.0,16.8989,16.9754,16.8798,16.9181,2871844.0
2018-08-29 09:50:00,17.69,17.75,17.68,17.72,1131196.0,16.9181,16.9754,16.9085,16.9467,1131196.0
2018-08-29 10:00:00,17.72,17.77,17.68,17.75,1410816.0,16.9467,16.9946,16.9085,16.9754,1410816.0
2018-08-29 10:10:00,17.75,17.78,17.73,17.74,816124.0,16.9754,17.0041,16.9563,16.9659,816124.0
2018-08-29 10:20:00,17.74,17.83,17.74,17.83,893144.0,16.9659,17.0519,16.9659,17.0519,893144.0
2018-08-29 10:30:00,17.83,17.86,17.81,17.86,946584.0,17.0519,17.0806,17.0328,17.0806,946584.0
2018-08-29 10:40:00,17.86,17.95,17.85,17.94,2294220.0,17.0806,17.1667,17.0711,17.1571,2294220.0
2018-08-29 10:50:00,17.95,17.96,17.9,17.93,1086348.0,17.1667,17.1763,17.1189,17.1476,1086348.0
2018-08-29 11:00:00,17.93,17.93,17.91,17.92,569776.0,17.1476,17.1476,17.1285,17.138,569776.0
2018-08-29 11:10:00,17.93,17.98,17.92,17.95,1014356.0,17.1476,17.1954,17.138,17.1667,1014356.0
2018-08-29 11:20:00,17.95,18.04,17.95,18.03,995712.0,17.1667,17.2528,17.1667,17.2432,995712.0
2018-08-29 11:30:00,18.03,18.07,18.02,18.02,1260620.0,17.2432,17.2815,17.2337,17.2337,1260620.0
2018-08-29 11:40:00,18.02,18.04,17.98,18.0,750572.0,17.2337,17.2528,17.1954,17.2145,750572.0
2018-08-29 11:50:00,18.0,18.02,18.0,18.02,408520.0,17.2145,17.2337,17.2145,17.2337,408520.0
2018-08-29 12:00:00,18.03,18.03,17.98,18.02,498220.0,17.2432,17.2432,17.1954,17.2337,498220.0
2018-08-29 12:10:00,18.02,18.05,18.01,18.04,644756.0,17.2337,17.2623,17.2241,17.2528,644756.0
2018-08-29 12:20:00,18.04,18.04,18.01,18.03,396084.0,17.2528,17.2528,17.2241,17.2432,396084.0
2018-08-29 12:30:00,18.03,18.04,18.0,18.0,386508.0,17.2432,17.2528,17.2145,17.2145,386508.0
2018-08-29 12:40:00,18.0,18.04,17.99,18.04,553536.0,17.2145,17.2528,17.205,17.2528,553536.0
2018-08-29 12:50:00,18.04,18.06,18.03,18.06,418524.0,17.2528,17.2719,17.2432,17.2719,418524.0
2018-08-29 13:00:00,18.05,18.06,18.03,18.04,218968.0,17.2623,17.2719,17.2432,17.2528,218968.0
2018-08-29 13:10:00,18.04,18.06,18.03,18.04,298728.0,17.2528,17.2719,17.2432,17.2528,298728.0
2018-08-29 13:20:00,18.03,18.04,18.0,18.03,370772.0,17.2432,17.2528,17.2145,17.2432,370772.0
2018-08-29 13:30:00,18.02,18.04,18.01,18.02,200720.0,17.2337,17.2528,17.2241,17.2337,200720.0
2018-08-29 13:40:00,18.03,18.03,18.0,18.01,270224.0,17.2432,17.2432,17.2145,17.2241,270224.0
2018-08-29 13:50:00,18.01,18.03,18.0,18.01,188416.0,17.2241,17.2432,17.2145,17.2241,188416.0
2018-08-29 14:00:00,18.01,18.05,18.01,18.05,248116.0,17.2241,17.2623,17.2241,17.2623,248116.0
2018-08-29 14:10:00,18.05,18.06,18.03,18.04,285988.0,17.2623,17.2719,17.2432,17.2528,285988.0
2018-08-29 14:20:00,18.04,18.06,18.03,18.03,320312.0,17.2528,17.2719,17.2432,17.2432,320312.0
2018-08-29 14:30:00,18.03,18.07,18.02,18.06,258656.0,17.2432,17.2815,17.2337,17.2719,258656.0
2018-08-29 14:40:00,18.06,18.06,18.04,18.05,148016.0,17.2719,17.2719,17.2528,17.2623,148016.0
2018-08-29 14:50:00,18.04,18.07,18.04,18.07,240912.0,17.2528,17.2815,17.2528,17.2815,240912.0
2018-08-29 15:00:00,18.07,18.1,18.07,18.1,941664.0,17.2815,17.3102,17.2815,17.3102,941664.0
2018-08-29 15:10:00,18.1,18.14,18.09,18.14,811592.0,17.3102,17.3484,17.3006,17.3484,811592.0
2018-08-29 15:20:00,18.13,18.14,18.11,18.13,586068.0,17.3389,17.3484,17.3197,17.3389,586068.0
2018-08-29 15:30:00,18.13,18.14,18.11,18.14,681900.0,17.3389,17.3484,17.3197,17.3484,681900.0
2018-08-29 15:40:00,18.13,18.14,18.11,18.13,519220.0,17.3389,17.3484,17.3197,17.3389,519220.0
2018-08-29 15:50:00,18.13,18.15,18.1,18.13,1589116.0,17.3389,17.358,17.3102,17.3389,1589116.0
2018-08-30 09:30:00,18.02,18.1,17.95,17.97,2794180.0,17.2337,17.3102,17.1667,17.1858,2794180.0
2018-08-30 09:40:00,17.97,18.08,17.96,18.0,1660652.0,17.1858,17.291,17.1763,17.2145,1660652.0
2018-08-30 09:50:00,18.0,18.05,17.97,18.01,1184048.0,17.2145,17.2623,17.1858,17.2241,1184048.0
2018-08-30 10:00:00,18.0,18.09,18.0,18.05,1443032.0,17.2145,17.3006,17.2145,17.2623,1443032.0
2018-08-30 10:10:00,18.05,18.12,18.03,18.12,1602008.0,17.2623,17.3293,17.2432,17.3293,1602008.0
2018-08-30 10:20:00,18.12,18.13,18.09,18.11,971568.0,17.3293,17.3389,17.3006,17.3197,971568.0
2018-08-30 10:30:00,18.1,18.21,18.06,18.18,1473892.0,17.3102,17.4154,17.2719,17.3867,1473892.0
2018-08-30 10:40:00,18.18,18.22,18.15,18.2,1088280.0,17.3867,17.4249,17.358,17.4058,1088280.0
2018-08-30 10:50:00,18.2,18.23,18.16,18.17,1341232.0,17.4058,17.4345,17.3675,17.3771,1341232.0
2018-08-30 11:00:00,18.18,18.23,18.12,18.13,1032112.0,17.3867,17.4345,17.3293,17.3389,1032112.0
2018-08-30 11:10:00,18.13,18.17,18.1,18.13,938268.0,17.3389,17.3771,17.3102,17.3389,938268.0
2018-08-30 11:20:00,18.13,18.14,18.07,18.09,1266452.0,17.3389,17.3484,17.2815,17.3006,1266452.0
2018-08-30 11:30:00,18.09,18.13,18.07,18.08,556652.0,17.3006,17.3389,17.2815,17.291,556652.0
2018-08-30 11:40:00,18.08,18.15,18.06,18.14,701176.0,17.291,17.358,17.2719,17.3484,701176.0
2018-08-30 11:50:00,18.14,18.16,18.14,18.15,362084.0,17.3484,17.3675,17.3484,17.358,362084.0
2018-08-30 12:00:00,18.15,18.19,18.14,18.15,676724.0,17.358,17.3962,17.3484,17.358,676724.0
2018-08-30 12:10:00,18.15,18.21,18.15,18.19,777448.0,17.358,17.4154,17.358,17.3962,777448.0
2018-08-30 12:20:00,18.19,18.23,18.19,18.21,544452.0,17.3962,17.4345,17.3962,17.4154,544452.0
2018-08-30 12:30:00,18.22,18.28,18.21,18.26,1348716.0,17.4249,17.4823,17.4154,17.4632,1348716.0
2018-08-30 12:40:00,18.26,18.28,18.24,18.26,494812.0,17.4632,17.4823,17.4441,17.4632,494812.0
2018-08-30 12:50:00,18.26,18.31,18.26,18.3,940932.0,17.4632,17.511,17.4632,17.5014,940932.0
2018-08-30 13:00:00,18.3,18.33,18.28,18.29,1238628.0,17.5014,17.5301,17.4823,17.4919,1238628.0
2018-08-30 13:10:00,18.29,18.33,18.28,18.33,511960.0,17.4919,17.5301,17.4823,17.5301,511960.0
2018-08-30 13:20:00,18.33,18.34,18.31,18.33,899800.0,17.5301,17.5397,17.511,17.5301,899800.0
2018-08-30 13:30:00,18.33,18.34,18.29,18.32,711480.0,17.5301,17.5397,17.4919,17.5206,711480.0
2018-08-30 13:40:00,18.33,18.33,18.28,18.28,354740.0,17.5301,17.5301,17.4823,17.4823,354740.0
2018-08-30 13:50:00,18.29,18.29,18.25,18.28,367384.0,17.4919,17.4919,17.4536,17.4823,367384.0
2018-08-30 14:00:00,18.28,18.32,18.25,18.25,954264.0,17.4823,17.5206,17.4536,17.4536,954264.0
2018-08-30 14:10:00,18.25,18.28,18.08,18.08,1498004.0,17.4536,17.4823,17.291,17.291,1498004.0
2018-08-30 14:20:00,18.09,18.11,17.98,18.03,2156976.0,17.3006,17.3197,17.1954,17.2432,2156976.0
2018-08-30 14:30:00,18.03,18.14,18.02,18.12,1030800.0,17.2432,17.3484,17.2337,17.3293,1030800.0
2018-08-30 14:40:00,18.12,18.12,18.02,18.07,917560.0,17.3293,17.3293,17.2337,17.2815,917560.0
2018-08-30 14:50:00,18.06,18.06,17.96,17.96,927068.0,17.2719,17.2719,17.1763,17.1763,927068.0
2018-08-30 15:00:00,17.96,17.96,17.84,17.9,2120360.0,17.1763,17.1763,17.0615,17.1189,2120360.0
2018-08-30 15:10:00,17.9,17.94,17.85,17.93,825636.0,17.1189,17.1571,17.0711,17.1476,825636.0
2018-08-30 15:20:00,17.93,17.99,17.9,17.99,792600.0,17.1476,17.205,17.1189,17.205,792600.0
2018-08-30 15:30:00,17.99,18.01,17.93,17.98,1132060.0,17.205,17.2241,17.1476,17.1954,1132060.0
2018-08-30 15:40:00,17.97,18.0,17.93,17.97,628160.0,17.1858,17.2145,17.1476,17.1858,628160.0
2018-08-30 15:50:00,17.96,18.01,17.94,18.0,1444184.0,17.1763,17.2241,17.1571,17.2145,1444184.0
2018-08-31 09:30:00,17.96,18.13,17.95,18.11,2523000.0,17.1763,17.3389,17.1667,17.3197,2523000.0
2018-08-31 09:40:00,18.1,18.15,18.07,18.14,1699616.0,17.3102,17.358,17.2815,17.3484,1699616.0
2018-08-31 09:50:00,18.14,18.16,18.09,18.11,1178172.0,17.3484,17.3675,17.3006,17.3197,1178172.0
2018-08-31 10:00:00,18.12,18.2,18.1,18.16,1605588.0,17.3293,17.4058,17.3102,17.3675,1605588.0
2018-08-31 10:10:00,18.16,18.24,18.16,18.2,1379368.0,17.3675,17.4441,17.3675,17.4058,1379368.0
2018-08-31 10:20:00,18.2,18.22,18.15,18.18,801632.0,17.4058,17.4249,17.358,17.3867,801632.0
2018-08-31 10:30:00,18.18,18.18,18.14,18.18,903048.0,17.3867,17.3867,17.3484,17.3867,903048.0
2018-08-31 10:40:00,18.18,18.21,18.14,18.17,769180.0,17.3867,17.4154,17.3484,17.3771,769180.0
2018-08-31 10:50:00,18.16,18.2,18.15,18.17,425148.0,17.3675,17.4058,17.358,17.3771,425148.0
2018-08-31 11:00:00,18.18,18.22,18.12,18.12,931672.0,17.3867,17.4249,17.3293,17.3293,931672.0
2018-08-31 11:10:00,18.12,18.15,18.11,18.14,538084.0,17.3293,17.358,17.3197,17.3484,538084.0
2018-08-31 11:20:00,18.14,18.14,18.07,18.07,785024.0,17.3484,17.3484,17.2815,17.2815,785024.0
2018-08-31 11:30:00,18.07,18.11,18.05,18.1,456436.0,17.2815,17.3197,17.2623,17.3102,456436.0
2018-08-31 11:40:00,18.1,18.1,17.97,17.98,1629872.0,17.3102,17.3102,17.1858,17.1954,1629872.0
2018-08-31 11:50:00,18.0,18.04,17.99,18.0,689032.0,17.2145,17.2528,17.205,17.2145,689032.0
2018-08-31 12:00:00,18.0,18.0,17.95,17.99,861044.0,17.2145,17.2145,17.1667,17.205,861044.0
2018-08-31 12:10:00,17.99,18.06,17.98,18.05,513088.0,17.205,17.2719,17.1954,17.2623,513088.0
2018-08-31 12:20:00,18.05,18.05,17.97,18.03,559420.0,17.2623,17.2623,17.1858,17.2432,559420.0
2018-08-31 12:30:00,18.03,18.04,17.96,18.02,934500.0,17.2432,17.2528,17.1763,17.2337,934500.0
2018-08-31 12:40:00,18.01,18.06,18.01,18.05,629420.0,17.2241,17.2719,17.2241,17.2623,629420.0
2018-08-31 12:50:00,18.05,18.06,18.02,18.06,211032.0,17.2623,17.2719,17.2337,17.2719,211032.0
2018-08-31 13:00:00,18.05,18.06,18.01,18.05,621340.0,17.2623,17.2719,17.2241,17.2623,621340.0
2018-08-31 13:10:00,18.05,18.07,18.02,18.03,321384.0,17.2623,17.2815,17.2337,17.2432,321384.0
2018-08-31 13:20:00,18.03,18.05,18.01,18.01,242228.0,17.2432,17.2623,17.2241,17.2241,242228.0
2018-08-31 13:30:00,18.02,18.04,17.97,17.99,316388.0,17.2337,17.2528,17.1858,17.205,316388.0
2018-08-31 13:40:00,18.0,18.02,17.98,18.02,272024.0,17.2145,17.2337,17.1954,17.2337,272024.0
2018-08-31 13:50:00,18.02,18.03,18.0,18.02,148600.0,17.2337,17.2432,17.2145,17.2337,148600.0
2018-08-31 14:00:00,18.03,18.03,17.96,17.96,237408.0,17.2432,17.2432,17.1763,17.1763,237408.0
2018-08-31 14:10:00,17.96,17.96,17.92,17.93,365256.0,17.1763,17.1763,17.138,17.1476,365256.0
2018-08-31 14:20:00,17.93,17.95,17.89,17.94,630020.0,17.1476,17.1667,17.1093,17.1571,630020.0
2018-08-31 14:30:00,17.94,17.98,17.93,17.96,524012.0,17.1571,17.1954,17.1476,17.1763,524012.0
2018-08-31 14:40:00,17.97,17.99,17.95,17.98,472096.0,17.1858,17.205,17.1667,17.1954,472096.0
2018-08-31 14:50:00,17.98,18.0,17.96,17.97,568724.0,17.1954,17.2145,17.1763,17.1858,568724.0
2018-08-31 15:00:00,17.97,18.04,17.96,18.02,794092.0,17.1858,17.2528,17.1763,17.2337,794092.0
2018-08-31 15:10:00,18.02,18.04,18.0,18.02,339268.0,17.2337,17.2528,17.2145,17.2337,339268.0
2018-08-31 15:20:00,18.03,18.03,17.92,17.94,783252.0,17.2432,17.2432,17.138,17.1571,783252.0
2018-08-31 15:30:00,17.94,18.05,17.94,18.04,803980.0,17.1571,17.2623,17.1571,17.2528,803980.0
2018-08-31 15:40:00,18.04,18.07,18.02,18.03,964688.0,17.2528,17.2815,17.2337,17.2432,964688.0
2018-08-31 15:50:00,18.03,18.11,18.03,18.08,1493976.0,17.2432,17.3197,17.2432,17.291,1493976.0
2018-09-04 09:30:00,17.92,17.98,17.65,17.65,5190132.0,17.138,17.1954,16.8798,16.8798,5190132.0
2018-09-04 09:40:00,17.65,17.67,17.56,17.63,2063064.0,16.8798,16.8989,16.7937,16.8607,2063064.0
2018-09-04 09:50:00,17.63,17.73,17.62,17.69,1843348.0,16.8607,16.9563,16.8511,16.9181,1843348.0
2018-09-04 10:00:00,17.69,17.87,17.69,17.86,2056212.0,16.9181,17.0902,16.9181,17.0806,2056212.0
2018-09-04 10:10:00,17.86,17.9,17.81,17.86,927188.0,17.0806,17.1189,17.0328,17.0806,927188.0
2018-09-04 10:20:00,17.87,17.92,17.81,17.82,1304424.0,17.0902,17.138,17.0328,17.0424,1304424.0
2018-09-04 10:30:00,17.83,17.86,17.78,17.84,1004896.0,17.0519,17.0806,17.0041,17.0615,1004896.0
2018-09-04 10:40:00,17.84,17.97,17.8,17.95,1576500.0,17.0615,17.1858,17.0233,17.1667,1576500.0
2018-09-04 10:50:00,17.96,18.01,17.93,17.97,1636404.0,17.1763,17.2241,17.1476,17.1858,1636404.0
2018-09-04 11:00:00,17.97,17.97,17.9,17.94,590012.0,17.1858,17.1858,17.1189,17.1571,590012.0
2018-09-04 11:10:00,17.95,17.96,17.9,17.96,527996.0,17.1667,17.1763,17.1189,17.1763,527996.0
2018-09-04 11:20:00,17.96,17.99,17.9,17.92,530948.0,17.1763,17.205,17.1189,17.138,530948.0
2018-09-04 11:30:00,17.91,17.96,17.91,17.94,949472.0,17.1285,17.1763,17.1285,17.1571,949472.0
2018-09-04 11:40:00,17.94,17.94,17.81,17.81,720748.0,17.1571,17.1571,17.0328,17.0328,720748.0
2018-09-04 11:50:00,17.82,17.83,17.72,17.73,734396.0,17.0424,17.0519,16.9467,16.9563,734396.0
2018-09-04 12:00:00,17.72,17.75,17.69,17.71,587572.0,16.9467,16.9754,16.9181,16.9372,587572.0
2018-09-04 12:10:00,17.7,17.78,17.68,17.75,1349660.0,16.9276,17.0041,16.9085,16.9754,1349660.0
2018-09-04 12:20:00,17.75,17.75,17.6,17.67,1334652.0,16.9754,16.9754,16.832,16.8989,1334652.0
2018-09-04 12:30:00,17.68,17.72,17.65,17.7,614696.0,16.9085,16.9467,16.8798,16.9276,614696.0
2018-09-04 12:40:00,17.69,17.74,17.68,17.73,392928.0,16.9181,16.9659,16.9085,16.9563,392928.0
2018-09-04 12:50:00,17.73,17.77,17.7,17.75,491772.0,16.9563,16.9946,16.9276,16.9754,491772.0
2018-09-04 13:00:00,17.76,17.8,17.75,17.78,725376.0,16.985,17.0233,16.9754,17.0041,725376.0
2018-09-04 13:10:00,17.78,17.81,17.77,17.77,837984.0,17.0041,17.0328,16.9946,16.9946,837984.0
2018-09-04 13:20:00,17.77,17.81,17.76,17.79,699764.0,16.9946,17.0328,16.985,17.0137,699764.0
2018-09-04 13:30:00,17.79,17.82,17.77,17.77,281512.0,17.0137,17.0424,16.9946,16.9946,281512.0
2018-09-04 13:40:00,17.76,17.8,17.7,17.78,627204.0,16.985,17.0233,16.9276,17.0041,627204.0
2018-09-04 13:50:00,17.79,17.83,17.79,17.8,549540.0,17.0137,17.0519,17.0137,17.0233,549540.0
2018-09-04 14:00:00,17.81,17.82,17.78,17.79,624300.0,17.0328,17.0424,17.0041,17.0137,624300.0
2018-09-04 14:10:00,17.79,17.83,17.77,17.8,723624.0,17.0137,17.0519,16.9946,17.0233,723624.0
2018-09-04 14:20:00,17.8,17.86,17.79,17.85,993964.0,17.0233,17.0806,17.0137,17.0711,993964.0
2018-09-04 14:30:00,17.85,17.89,17.83,17.87,540732.0,17.0711,17.1093,17.0519,17.0902,540732.0
2018-09-04 14:40:00,17.88,17.89,17.82,17.84,343808.0,17.0998,17.1093,17.0424,17.0615,343808.0
2018-09-04 14:50:00,17.83,17.9,17.83,17.88,436604.0,17.0519,17.1189,17.0519,17.0998,436604.0
2018-09-04 15:00:00,17.88,17.91,17.85,17.89,684744.0,17.0998,17.1285,17.0711,17.1093,684744.0
2018-09-04 15:10:00,17.89,17.9,17.85,17.86,318688.0,17.1093,17.1189,17.0711,17.0806,318688.0
2018-09-04 15:20:00,17.85,17.88,17.84,17.86,208212.0,17.0711,17.0998,17.0615,17.0806,208212.0
2018-09-04 15:30:00,17.86,17.88,17.85,17.86,214256.0,17.0806,17.0998,17.0711,17.0806,214256.0
2018-09-04 15:40:00,17.86,17.86,17.81,17.83,561668.0,17.0806,17.0806,17.0328,17.0519,561668.0
2018-09-04 15:50:00,17.83,17.87,17.77,17.85,1438600.0,17.0519,17.0902,16.9946,17.0711,1438600.0
2018-09-05 09:30:00,17.76,17.76,17.63,17.67,2354484.0,16.985,16.985,16.8607,16.8989,2354484.0
2018-09-05 09:40:00,17.66,17.7,17.6,17.68,1626020.0,16.8894,16.9276,16.832,16.9085,1626020.0
2018-09-05 09:50:00,17.67,17.67,17.34,17.35,3685440.0,16.8989,16.8989,16.5833,16.5929,3685440.0
2018-09-05 10:00:00,17.36,17.42,17.22,17.36,3634528.0,16.6025,16.6598,16.4686,16.6025,3634528.0
2018-09-05 10:10:00,17.36,17.37,17.24,17.25,3509568.0,16.6025,16.612,16.4877,16.4973,3509568.0
2018-09-05 10:20:00,17.25,17.25,17.04,17.19,4294476.0,16.4973,16.4973,16.2964,16.4399,4294476.0
2018-09-05 10:30:00,17.19,17.19,17.0,17.03,2342632.0,16.4399,16.4399,16.2582,16.2869,2342632.0
2018-09-05 10:40:00,17.03,17.22,16.98,17.17,2667464.0,16.2869,16.4686,16.239,16.4207,2667464.0
2018-09-05 10:50:00,17.17,17.25,17.16,17.19,1204628.0,16.4207,16.4973,16.4112,16.4399,1204628.0
2018-09-05 11:00:00,17.18,17.2,17.07,17.09,719224.0,16.4303,16.4494,16.3251,16.3442,719224.0
2018-09-05 11:10:00,17.09,17.09,16.99,17.04,1533772.0,16.3442,16.3442,16.2486,16.2964,1533772.0
2018-09-05 11:20:00,17.05,17.13,17.02,17.03,1733940.0,16.306,16.3825,16.2773,16.2869,1733940.0
2018-09-05 11:30:00,17.03,17.11,17.0,17.1,954888.0,16.2869,16.3634,16.2582,16.3538,954888.0
2018-09-05 11:40:00,17.1,17.14,17.06,17.13,641628.0,16.3538,16.3921,16.3155,16.3825,641628.0
2018-09-05 11:50:00,17.14,17.19,17.13,17.14,1398540.0,16.3921,16.4399,16.3825,16.3921,1398540.0
2018-09-05 12:00:00,17.15,17.29,17.15,17.27,1866732.0,16.4016,16.5355,16.4016,16.5164,1866732.0
2018-09-05 12:10:00,17.28,17.31,17.25,17.31,796864.0,16.5259,16.5546,16.4973,16.5546,796864.0
2018-09-05 12:20:00,17.31,17.31,17.24,17.3,866292.0,16.5546,16.5546,16.4877,16.5451,866292.0
2018-09-05 12:30:00,17.3,17.39,17.3,17.38,1528768.0,16.5451,16.6311,16.5451,16.6216,1528768.0
2018-09-05 12:40:00,17.38,17.38,17.33,17.36,653224.0,16.6216,16.6216,16.5738,16.6025,653224.0
2018-09-05 12:50:00,17.36,17.36,17.23,17.23,1217748.0,16.6025,16.6025,16.4781,16.4781,1217748.0
2018-09-05 13:00:00,17.24,17.28,17.22,17.27,582584.0,16.4877,16.5259,16.4686,16.5164,582584.0
2018-09-05 13:10:00,17.27,17.36,17.26,17.34,590340.0,16.5164,16.6025,16.5068,16.5833,590340.0
2018-09-05 13:20:00,17.35,17.38,17.3,17.33,471144.0,16.5929,16.6216,16.5451,16.5738,471144.0
2018-09-05 13:30:00,17.33,17.38,17.32,17.33,925792.0,16.5738,16.6216,16.5642,16.5738,925792.0
2018-09-05 13:40:00,17.34,17.35,17.29,17.3,471252.0,16.5833,16.5929,16.5355,16.5451,471252.0
2018-09-05 13:50:00,17.3,17.32,17.24,17.28,538508.0,16.5451,16.5642,16.4877,16.5259,538508.0
2018-09-05 14:00:00,17.29,17.32,17.21,17.24,512424.0,16.5355,16.5642,16.459,16.4877,512424.0
2018-09-05 14:10:00,17.24,17.28,17.2,17.28,589412.0,16.4877,16.5259,16.4494,16.5259,589412.0
2018-09-05 14:20:00,17.28,17.29,17.24,17.25,295092.0,16.5259,16.5355,16.4877,16.4973,295092.0
2018-09-05 14:30:00,17.25,17.3,17.23,17.27,324652.0,16.4973,16.5451,16.4781,16.5164,324652.0
2018-09-05 14:40:00,17.27,17.3,17.22,17.22,260712.0,16.5164,16.5451,16.4686,16.4686,260712.0
2018-09-05 14:50:00,17.22,17.22,17.16,17.19,723664.0,16.4686,16.4686,16.4112,16.4399,723664.0
2018-09-05 15:00:00,17.19,17.22,17.14,17.15,496452.0,16.4399,16.4686,16.3921,16.4016,496452.0
2018-09-05 15:10:00,17.15,17.22,17.12,17.2,767228.0,16.4016,16.4686,16.3729,16.4494,767228.0
2018-09-05 15:20:00,17.19,17.21,17.13,17.16,340716.0,16.4399,16.459,16.3825,16.4112,340716.0
2018-09-05 15:30:00,17.16,17.19,17.14,17.16,486336.0,16.4112,16.4399,16.3921,16.4112,486336.0
2018-09-05 15:40:00,17.16,17.18,17.07,17.07,1153712.0,16.4112,16.4303,16.3251,16.3251,1153712.0
2018-09-05 15:50:00,17.07,17.17,17.03,17.16,2409048.0,16.3251,16.4207,16.2869,16.4112,2409048.0
2018-09-06 09:30:00,17.17,17.23,16.99,17.0,3392172.0,16.4207,16.4781,16.2486,16.2582,3392172.0
2018-09-06 09:40:00,17.0,17.15,16.88,17.14,2712940.0,16.2582,16.4016,16.1434,16.3921,2712940.0
2018-09-06 09:50:00,17.13,17.14,17.03,17.11,1028292.0,16.3825,16.3921,16.2869,16.3634,1028292.0
2018-09-06 10:00:00,17.11,17.13,16.87,16.9,1917288.0,16.3634,16.3825,16.1338,16.1625,1917288.0
2018-09-06 10:10:00,16.9,16.9,16.72,16.78,3697792.0,16.1625,16.1625,15.9904,16.0478,3697792.0
2018-09-06 10:20:00,16.78,16.85,16.71,16.85,2043448.0,16.0478,16.1147,15.9808,16.1147,2043448.0
2018-09-06 10:30:00,16.84,16.84,16.62,16.67,2579372.0,16.1051,16.1051,15.8947,15.9426,2579372.0
2018-09-06 10:40:00,16.67,16.72,16.5,16.52,3846796.0,15.9426,15.9904,15.78,15.7991,3846796.0
2018-09-06 10:50:00,16.52,16.64,16.47,16.59,3357248.0,15.7991,15.9139,15.7513,15.8661,3357248.0
2018-09-06 11:00:00,16.6,16.63,16.39,16.46,2535476.0,15.8756,15.9043,15.6748,15.7417,2535476.0
2018-09-06 11:10:00,16.46,16.52,16.43,16.47,1644160.0,15.7417,15.7991,15.713,15.7513,1644160.0
2018-09-06 11:20:00,16.48,16.61,16.41,16.58,2030184.0,15.7609,15.8852,15.6939,15.8565,2030184.0
2018-09-06 11:30:00,16.58,16.64,16.55,16.61,1080412.0,15.8565,15.9139,15.8278,15.8852,1080412.0
2018-09-06 11:40:00,16.6,16.65,16.55,16.64,1104076.0,15.8756,15.9234,15.8278,15.9139,1104076.0
2018-09-06 11:50:00,16.64,16.67,16.58,16.64,1155504.0,15.9139,15.9426,15.8565,15.9139,1155504.0
2018-09-06 12:00:00,16.64,16.67,16.6,16.66,753364.0,15.9139,15.9426,15.8756,15.933,753364.0
2018-09-06 12:10:00,16.66,16.66,16.57,16.58,865512.0,15.933,15.933,15.8469,15.8565,865512.0
2018-09-06 12:20:00,16.58,16.61,16.54,16.56,708752.0,15.8565,15.8852,15.8182,15.8374,708752.0
2018-09-06 12:30:00,16.56,16.58,16.45,16.46,1200100.0,15.8374,15.8565,15.7322,15.7417,1200100.0
2018-09-06 12:40:00,16.46,16.54,16.46,16.48,636336.0,15.7417,15.8182,15.7417,15.7609,636336.0
2018-09-06 12:50:00,16.47,16.5,16.43,16.43,677148.0,15.7513,15.78,15.713,15.713,677148.0
2018-09-06 13:00:00,16.43,16.43,16.35,16.41,1624880.0,15.713,15.713,15.6365,15.6939,1624880.0
2018-09-06 13:10:00,16.4,16.56,16.39,16.56,815324.0,15.6843,15.8374,15.6748,15.8374,815324.0
2018-09-06 13:20:00,16.56,16.58,16.53,16.53,649344.0,15.8374,15.8565,15.8087,15.8087,649344.0
2018-09-06 13:30:00,16.53,16.58,16.5,16.53,664988.0,15.8087,15.8565,15.78,15.8087,664988.0
2018-09-06 13:40:00,16.53,16.63,16.52,16.57,621624.0,15.8087,15.9043,15.7991,15.8469,621624.0
2018-09-06 13:50:00,16.57,16.57,16.5,16.52,643616.0,15.8469,15.8469,15.78,15.7991,643616.0
2018-09-06 14:00:00,16.53,16.58,16.49,16.55,664848.0,15.8087,15.8565,15.7704,15.8278,664848.0
2018-09-06 14:10:00,16.55,16.59,16.53,16.57,720472.0,15.8278,15.8661,15.8087,15.8469,720472.0
2018-09-06 14:20:00,16.56,16.56,16.47,16.5,499484.0,15.8374,15.8374,15.7513,15.78,499484.0
2018-09-06 14:30:00,16.51,16.61,16.51,16.56,472964.0,15.7895,15.8852,15.7895,15.8374,472964.0
2018-09-06 14:40:00,16.56,16.62,16.53,16.59,921696.0,15.8374,15.8947,15.8087,15.8661,921696.0
2018-09-06 14:50:00,16.59,16.61,16.56,16.59,682276.0,15.8661,15.8852,15.8374,15.8661,682276.0
2018-09-06 15:00:00,16.58,16.74,16.58,16.72,1574276.0,15.8565,16.0095,15.8565,15.9904,1574276.0
2018-09-06 15:10:00,16.72,16.76,16.67,16.67,1035564.0,15.9904,16.0286,15.9426,15.9426,1035564.0
2018-09-06 15:20:00,16.68,16.75,16.68,16.74,697608.0,15.9521,16.0191,15.9521,16.0095,697608.0
2018-09-06 15:30:00,16.75,16.77,16.71,16.74,593192.0,16.0191,16.0382,15.9808,16.0095,593192.0
2018-09-06 15:40:00,16.74,16.75,16.68,16.71,753044.0,16.0095,16.0191,15.9521,15.9808,753044.0
2018-09-06 15:50:00,16.71,16.72,16.67,16.68,1412824.0,15.9808,15.9904,15.9426,15.9521,1412824.0
2018-09-07 09:30:00,16.34,16.5,16.31,16.49,2999820.0,15.627,15.78,15.5983,15.7704,2999820.0
2018-09-07 09:40:00,16.48,16.6,16.46,16.57,2236200.0,15.7609,15.8756,15.7417,15.8469,2236200.0
2018-09-07 09:50:00,16.57,16.84,16.57,16.79,3673324.0,15.8469,16.1051,15.8469,16.0573,3673324.0
2018-09-07 10:00:00,16.79,16.84,16.72,16.75,1625836.0,16.0573,16.1051,15.9904,16.0191,1625836.0
2018-09-07 10:10:00,16.75,16.84,16.74,16.77,1166880.0,16.0191,16.1051,16.0095,16.0382,1166880.0
2018-09-07 10:20:00,16.77,16.86,16.75,16.77,1126504.0,16.0382,16.1243,16.0191,16.0382,1126504.0
2018-09-07 10:30:00,16.77,16.81,16.73,16.76,675500.0,16.0382,16.0765,15.9999,16.0286,675500.0
2018-09-07 10:40:00,16.77,16.88,16.73,16.86,1092248.0,16.0382,16.1434,15.9999,16.1243,1092248.0
2018-09-07 10:50:00,16.86,16.89,16.85,16.87,791496.0,16.1243,16.153,16.1147,16.1338,791496.0
2018-09-07 11:00:00,16.88,16.88,16.81,16.86,671848.0,16.1434,16.1434,16.0765,16.1243,671848.0
2018-09-07 11:10:00,16.86,16.89,16.83,16.83,841000.0,16.1243,16.153,16.0956,16.0956,841000.0
2018-09-07 11:20:00,16.83,16.85,16.77,16.85,543384.0,16.0956,16.1147,16.0382,16.1147,543384.0
2018-09-07 11:30:00,16.84,16.92,16.82,16.89,835584.0,16.1051,16.1817,16.086,16.153,835584.0
2018-09-07 11:40:00,16.9,16.91,16.83,16.85,736364.0,16.1625,16.1721,16.0956,16.1147,736364.0
2018-09-07 11:50:00,16.85,16.85,16.75,16.76,868684.0,16.1147,16.1147,16.0191,16.0286,868684.0
2018-09-07 12:00:00,16.77,16.78,16.49,16.5,2500484.0,16.0382,16.0478,15.7704,15.78,2500484.0
2018-09-07 12:10:00,16.5,16.66,16.49,16.58,1585828.0,15.78,15.933,15.7704,15.8565,1585828.0
2018-09-07 12:20:00,16.58,16.64,16.53,16.53,619200.0,15.8565,15.9139,15.8087,15.8087,619200.0
2018-09-07 12:30:00,16.52,16.61,16.52,16.6,911580.0,15.7991,15.8852,15.7991,15.8756,911580.0
2018-09-07 12:40:00,16.61,16.7,16.51,16.68,1153976.0,15.8852,15.9713,15.7895,15.9521,1153976.0
2018-09-07 12:50:00,16.69,16.74,16.68,16.72,555300.0,15.9617,16.0095,15.9521,15.9904,555300.0
2018-09-07 13:00:00,16.72,16.72,16.6,16.61,533984.0,15.9904,15.9904,15.8756,15.8852,533984.0
2018-09-07 13:10:00,16.61,16.63,16.56,16.57,177216.0,15.8852,15.9043,15.8374,15.8469,177216.0
2018-09-07 13:20:00,16.55,16.64,16.55,16.63,240932.0,15.8278,15.9139,15.8278,15.9043,240932.0
2018-09-07 13:30:00,16.63,16.66,16.55,16.56,415852.0,15.9043,15.933,15.8278,15.8374,415852.0
2018-09-07 13:40:00,16.55,16.61,16.53,16.55,289868.0,15.8278,15.8852,15.8087,15.8278,289868.0
2018-09-07 13:50:00,16.55,16.6,16.54,16.55,252216.0,15.8278,15.8756,15.8182,15.8278,252216.0
2018-09-07 14:00:00,16.55,16.6,16.55,16.57,201436.0,15.8278,15.8756,15.8278,15.8469,201436.0
2018-09-07 14:10:00,16.58,16.65,16.58,16.6,374528.0,15.8565,15.9234,15.8565,15.8756,374528.0
2018-09-07 14:20:00,16.6,16.7,16.6,16.69,276324.0,15.8756,15.9713,15.8756,15.9617,276324.0
2018-09-07 14:30:00,16.69,16.7,16.61,16.64,279876.0,15.9617,15.9713,15.8852,15.9139,279876.0
2018-09-07 14:40:00,16.65,16.67,16.63,16.65,380384.0,15.9234,15.9426,15.9043,15.9234,380384.0
2018-09-07 14:50:00,16.65,16.7,16.61,16.69,691028.0,15.9234,15.9713,15.8852,15.9617,691028.0
2018-09-07 15:00:00,16.69,16.7,16.64,16.64,350740.0,15.9617,15.9713,15.9139,15.9139,350740.0
2018-09-07 15:10:00,16.65,16.68,16.65,16.66,290708.0,15.9234,15.9521,15.9234,15.933,290708.0
2018-09-07 15:20:00,16.65,16.67,16.61,16.65,296832.0,15.9234,15.9426,15.8852,15.9234,296832.0
2018-09-07 15:30:00,16.66,16.67,16.51,16.54,777864.0,15.933,15.9426,15.7895,15.8182,777864.0
2018-09-07 15:40:00,16.54,16.56,16.5,16.51,914516.0,15.8182,15.8374,15.78,15.7895,914516.0
2018-09-07 15:50:00,16.51,16.56,16.45,16.53,1581632.0,15.7895,15.8374,15.7322,15.8087,1581632.0
2018-09-10 09:30:00,16.77,16.81,16.55,16.59,3889816.0,16.0382,16.0765,15.8278,15.8661,3889816.0
2018-09-10 09:40:00,16.59,16.66,16.52,16.62,2094608.0,15.8661,15.933,15.7991,15.8947,2094608.0
2018-09-10 09:50:00,16.61,16.64,16.51,16.58,1210500.0,15.8852,15.9139,15.7895,15.8565,1210500.0
2018-09-10 10:00:00,16.58,16.62,16.47,16.49,1328236.0,15.8565,15.8947,15.7513,15.7704,1328236.0
2018-09-10 10:10:00,16.49,16.49,16.38,16.48,1313036.0,15.7704,15.7704,15.6652,15.7609,1313036.0
2018-09-10 10:20:00,16.48,16.54,16.43,16.47,1026580.0,15.7609,15.8182,15.713,15.7513,1026580.0
2018-09-10 10:30:00,16.48,16.56,16.43,16.54,668396.0,15.7609,15.8374,15.713,15.8182,668396.0
2018-09-10 10:40:00,16.54,16.57,16.51,16.55,826824.0,15.8182,15.8469,15.7895,15.8278,826824.0
2018-09-10 10:50:00,16.54,16.59,16.5,16.51,791176.0,15.8182,15.8661,15.78,15.7895,791176.0
2018-09-10 11:00:00,16.5,16.58,16.44,16.57,907192.0,15.78,15.8565,15.7226,15.8469,907192.0
2018-09-10 11:10:00,16.57,16.65,16.57,16.63,728828.0,15.8469,15.9234,15.8469,15.9043,728828.0
2018-09-10 11:20:00,16.63,16.68,16.61,16.66,663444.0,15.9043,15.9521,15.8852,15.933,663444.0
2018-09-10 11:30:00,16.67,16.67,16.59,16.59,547532.0,15.9426,15.9426,15.8661,15.8661,547532.0
2018-09-10 11:40:00,16.6,16.65,16.59,16.64,321732.0,15.8756,15.9234,15.8661,15.9139,321732.0
2018-09-10 11:50:00,16.65,16.68,16.63,16.65,383336.0,15.9234,15.9521,15.9043,15.9234,383336.0
2018-09-10 12:00:00,16.66,16.66,16.57,16.61,512184.0,15.933,15.933,15.8469,15.8852,512184.0
2018-09-10 12:10:00,16.6,16.64,16.55,16.55,391732.0,15.8756,15.9139,15.8278,15.8278,391732.0
2018-09-10 12:20:00,16.56,16.58,16.52,16.55,494584.0,15.8374,15.8565,15.7991,15.8278,494584.0
2018-09-10 12:30:00,16.55,16.61,16.53,16.54,220076.0,15.8278,15.8852,15.8087,15.8182,220076.0
2018-09-10 12:40:00,16.54,16.58,16.52,16.56,188192.0,15.8182,15.8565,15.7991,15.8374,188192.0
2018-09-10 12:50:00,16.55,16.58,16.53,16.56,199780.0,15.8278,15.8565,15.8087,15.8374,199780.0
2018-09-10 13:00:00,16.56,16.58,16.53,16.55,195256.0,15.8374,15.8565,15.8087,15.8278,195256.0
2018-09-10 13:10:00,16.55,16.61,16.54,16.6,323020.0,15.8278,15.8852,15.8182,15.8756,323020.0
2018-09-10 13:20:00,16.6,16.64,16.6,16.63,224788.0,15.8756,15.9139,15.8756,15.9043,224788.0
2018-09-10 13:30:00,16.63,16.64,16.59,16.61,163780.0,15.9043,15.9139,15.8661,15.8852,163780.0
2018-09-10 13:40:00,16.61,16.64,16.57,16.6,169604.0,15.8852,15.9139,15.8469,15.8756,169604.0
2018-09-10 13:50:00,16.6,16.64,16.59,16.63,127356.0,15.8756,15.9139,15.8661,15.9043,127356.0
2018-09-10 14:00:00,16.63,16.67,16.61,16.61,312408.0,15.9043,15.9426,15.8852,15.8852,312408.0
2018-09-10 14:10:00,16.62,16.64,16.61,16.62,172384.0,15.8947,15.9139,15.8852,15.8947,172384.0
2018-09-10 14:20:00,16.62,16.65,16.6,16.63,208024.0,15.8947,15.9234,15.8756,15.9043,208024.0
2018-09-10 14:30:00,16.63,16.65,16.62,16.64,187260.0,15.9043,15.9234,15.8947,15.9139,187260.0
2018-09-10 14:40:00,16.65,16.66,16.63,16.64,144688.0,15.9234,15.933,15.9043,15.9139,144688.0
2018-09-10 14:50:00,16.64,16.65,16.61,16.65,228212.0,15.9139,15.9234,15.8852,15.9234,228212.0
2018-09-10 15:00:00,16.65,16.69,16.65,16.68,572056.0,15.9234,15.9617,15.9234,15.9521,572056.0
2018-09-10 15:10:00,16.68,16.7,16.66,16.67,415608.0,15.9521,15.9713,15.933,15.9426,415608.0
2018-09-10 15:20:00,16.67,16.68,16.65,16.65,306768.0,15.9426,15.9521,15.9234,15.9234,306768.0
2018-09-10 15:30:00,16.65,16.66,16.63,16.63,323352.0,15.9234,15.933,15.9043,15.9043,323352.0
2018-09-10 15:40:00,16.63,16.68,16.61,16.67,597396.0,15.9043,15.9521,15.8852,15.9426,597396.0
2018-09-10 15:50:00,16.67,16.67,16.6,16.66,1552064.0,15.9426,15.9426,15.8756,15.933,1552064.0
2018-09-11 09:30:00,16.44,16.52,16.33,16.5,3413080.0,15.7226,15.7991,15.6174,15.78,3413080.0
2018-09-11 09:40:00,16.5,16.68,16.46,16.65,1834076.0,15.78,15.9521,15.7417,15.9234,1834076.0
2018-09-11 09:50:00,16.66,16.74,16.63,16.69,1546712.0,15.933,16.0095,15.9043,15.9617,1546712.0
2018-09-11 10:00:00,16.69,16.8,16.66,16.8,1690380.0,15.9617,16.0669,15.933,16.0669,1690380.0
2018-09-11 10:10:00,16.79,16.8,16.75,16.75,1109064.0,16.0573,16.0669,16.0191,16.0191,1109064.0
2018-09-11 10:20:00,16.75,16.81,16.74,16.77,971480.0,16.0191,16.0765,16.0095,16.0382,971480.0
2018-09-11 10:30:00,16.79,16.79,16.68,16.7,1130992.0,16.0573,16.0573,15.9521,15.9713,1130992.0
2018-09-11 10:40:00,16.7,16.72,16.64,16.64,842800.0,15.9713,15.9904,15.9139,15.9139,842800.0
2018-09-11 10:50:00,16.64,16.69,16.63,16.68,380592.0,15.9139,15.9617,15.9043,15.9521,380592.0
2018-09-11 11:00:00,16.68,16.8,16.67,16.76,889272.0,15.9521,16.0669,15.9426,16.0286,889272.0
2018-09-11 11:10:00,16.77,16.82,16.74,16.77,1300008.0,16.0382,16.086,16.0095,16.0382,1300008.0
2018-09-11 11:20:00,16.77,16.83,16.76,16.8,571808.0,16.0382,16.0956,16.0286,16.0669,571808.0
2018-09-11 11:30:00,16.81,16.85,16.81,16.83,716152.0,16.0765,16.1147,16.0765,16.0956,716152.0
2018-09-11 11:40:00,16.83,16.9,16.83,16.9,1161596.0,16.0956,16.1625,16.0956,16.1625,1161596.0
2018-09-11 11:50:00,16.9,17.07,16.9,17.07,1832908.0,16.1625,16.3251,16.1625,16.3251,1832908.0
2018-09-11 12:00:00,17.07,17.12,17.04,17.1,1474460.0,16.3251,16.3729,16.2964,16.3538,1474460.0
2018-09-11 12:10:00,17.1,17.12,17.04,17.05,917384.0,16.3538,16.3729,16.2964,16.306,917384.0
2018-09-11 12:20:00,17.05,17.06,17.0,17.02,787992.0,16.306,16.3155,16.2582,16.2773,787992.0
2018-09-11 12:30:00,17.02,17.04,17.0,17.02,384988.0,16.2773,16.2964,16.2582,16.2773,384988.0
2018-09-11 12:40:00,17.02,17.02,16.97,16.98,408728.0,16.2773,16.2773,16.2295,16.239,408728.0
2018-09-11 12:50:00,16.98,17.05,16.97,17.04,534920.0,16.239,16.306,16.2295,16.2964,534920.0
2018-09-11 13:00:00,17.05,17.06,16.98,16.98,497260.0,16.306,16.3155,16.239,16.239,497260.0
2018-09-11 13:10:00,16.98,17.0,16.93,16.98,674876.0,16.239,16.2582,16.1912,16.239,674876.0
2018-09-11 13:20:00,16.97,16.98,16.88,16.9,904848.0,16.2295,16.239,16.1434,16.1625,904848.0
2018-09-11 13:30:00,16.9,16.95,16.89,16.94,488964.0,16.1625,16.2103,16.153,16.2008,488964.0
2018-09-11 13:40:00,16.94,16.95,16.91,16.93,255716.0,16.2008,16.2103,16.1721,16.1912,255716.0
2018-09-11 13:50:00,16.93,16.96,16.91,16.95,399184.0,16.1912,16.2199,16.1721,16.2103,399184.0
2018-09-11 14:00:00,16.95,16.97,16.91,16.97,392024.0,16.2103,16.2295,16.1721,16.2295,392024.0
2018-09-11 14:10:00,16.98,17.02,16.97,17.02,625552.0,16.239,16.2773,16.2295,16.2773,625552.0
2018-09-11 14:20:00,17.02,17.07,17.01,17.05,491680.0,16.2773,16.3251,16.2677,16.306,491680.0
2018-09-11 14:30:00,17.05,17.08,17.03,17.03,477880.0,16.306,16.3347,16.2869,16.2869,477880.0
2018-09-11 14:40:00,17.03,17.03,16.99,17.02,280008.0,16.2869,16.2869,16.2486,16.2773,280008.0
2018-09-11 14:50:00,17.02,17.04,17.01,17.02,207896.0,16.2773,16.2964,16.2677,16.2773,207896.0
2018-09-11 15:00:00,17.02,17.05,17.02,17.03,227684.0,16.2773,16.306,16.2773,16.2869,227684.0
2018-09-11 15:10:00,17.03,17.05,16.99,17.0,383816.0,16.2869,16.306,16.2486,16.2582,383816.0
2018-09-11 15:20:00,17.0,17.03,17.0,17.01,467800.0,16.2582,16.2869,16.2582,16.2677,467800.0
2018-09-11 15:30:00,17.01,17.03,16.98,17.03,273992.0,16.2677,16.2869,16.239,16.2869,273992.0
2018-09-11 15:40:00,17.03,17.06,17.01,17.04,444172.0,16.2869,16.3155,16.2677,16.2964,444172.0
2018-09-11 15:50:00,17.04,17.05,16.98,17.03,1475728.0,16.2964,16.306,16.239,16.2869,1475728.0
2018-09-12 09:30:00,16.96,17.0,16.8,16.9,4981056.0,16.2199,16.2582,16.0669,16.1625,4981056.0
2018-09-12 09:40:00,16.89,16.97,16.85,16.88,1674660.0,16.153,16.2295,16.1147,16.1434,1674660.0
2018-09-12 09:50:00,16.88,16.92,16.72,16.72,1899108.0,16.1434,16.1817,15.9904,15.9904,1899108.0
2018-09-12 10:00:00,16.72,16.84,16.69,16.7,1443116.0,15.9904,16.1051,15.9617,15.9713,1443116.0
2018-09-12 10:10:00,16.69,16.71,16.63,16.67,1393120.0,15.9617,15.9808,15.9043,15.9426,1393120.0
2018-09-12 10:20:00,16.67,16.68,16.58,16.63,1317840.0,15.9426,15.9521,15.8565,15.9043,1317840.0
2018-09-12 10:30:00,16.63,16.64,16.45,16.54,2716216.0,15.9043,15.9139,15.7322,15.8182,2716216.0
2018-09-12 10:40:00,16.53,16.6,16.49,16.5,1401164.0,15.8087,15.8756,15.7704,15.78,1401164.0
2018-09-12 10:50:00,16.49,16.58,16.48,16.52,946384.0,15.7704,15.8565,15.7609,15.7991,946384.0
2018-09-12 11:00:00,16.52,16.65,16.5,16.59,972744.0,15.7991,15.9234,15.78,15.8661,972744.0
2018-09-12 11:10:00,16.59,16.88,16.59,16.81,3101104.0,15.8661,16.1434,15.8661,16.0765,3101104.0
2018-09-12 11:20:00,16.81,16.89,16.78,16.86,1872688.0,16.0765,16.153,16.0478,16.1243,1872688.0
2018-09-12 11:30:00,16.87,16.94,16.8,16.81,1029380.0,16.1338,16.2008,16.0669,16.0765,1029380.0
2018-09-12 11:40:00,16.81,16.86,16.73,16.75,1156876.0,16.0765,16.1243,15.9999,16.0191,1156876.0
2018-09-12 11:50:00,16.74,16.74,16.6,16.61,1324740.0,16.0095,16.0095,15.8756,15.8852,1324740.0
2018-09-12 12:00:00,16.6,16.79,16.6,16.66,1532224.0,15.8756,16.0573,15.8756,15.933,1532224.0
2018-09-12 12:10:00,16.67,16.76,16.66,16.76,535192.0,15.9426,16.0286,15.933,16.0286,535192.0
2018-09-12 12:20:00,16.76,16.82,16.76,16.81,676468.0,16.0286,16.086,16.0286,16.0765,676468.0
2018-09-12 12:30:00,16.81,16.82,16.75,16.79,684872.0,16.0765,16.086,16.0191,16.0573,684872.0
2018-09-12 12:40:00,16.8,16.86,16.79,16.83,626408.0,16.0669,16.1243,16.0573,16.0956,626408.0
2018-09-12 12:50:00,16.83,16.85,16.78,16.79,504952.0,16.0956,16.1147,16.0478,16.0573,504952.0
2018-09-12 13:00:00,16.78,16.85,16.77,16.81,435512.0,16.0478,16.1147,16.0382,16.0765,435512.0
2018-09-12 13:10:00,16.82,16.86,16.74,16.78,738144.0,16.086,16.1243,16.0095,16.0478,738144.0
2018-09-12 13:20:00,16.79,16.89,16.79,16.88,537328.0,16.0573,16.153,16.0573,16.1434,537328.0
2018-09-12 13:30:00,16.88,16.92,16.85,16.87,635700.0,16.1434,16.1817,16.1147,16.1338,635700.0
2018-09-12 13:40:00,16.86,16.88,16.74,16.77,735172.0,16.1243,16.1434,16.0095,16.0382,735172.0
2018-09-12 13:50:00,16.77,16.79,16.75,16.77,498904.0,16.0382,16.0573,16.0191,16.0382,498904.0
2018-09-12 14:00:00,16.78,16.81,16.72,16.75,469460.0,16.0478,16.0765,15.9904,16.0191,469460.0
2018-09-12 14:10:00,16.74,16.78,16.71,16.75,416668.0,16.0095,16.0478,15.9808,16.0191,416668.0
2018-09-12 14:20:00,16.74,16.78,16.74,16.75,264136.0,16.0095,16.0478,16.0095,16.0191,264136.0
2018-09-12 14:30:00,16.75,16.77,16.72,16.76,251924.0,16.0191,16.0382,15.9904,16.0286,251924.0
2018-09-12 14:40:00,16.75,16.77,16.67,16.75,585388.0,16.0191,16.0382,15.9426,16.0191,585388.0
2018-09-12 14:50:00,16.75,16.77,16.73,16.74,315624.0,16.0191,16.0382,15.9999,16.0095,315624.0
2018-09-12 15:00:00,16.74,16.84,16.74,16.83,745576.0,16.0095,16.1051,16.0095,16.0956,745576.0
2018-09-12 15:10:00,16.83,16.89,16.83,16.86,817748.0,16.0956,16.153,16.0956,16.1243,817748.0
2018-09-12 15:20:00,16.86,16.9,16.86,16.89,455744.0,16.1243,16.1625,16.1243,16.153,455744.0
2018-09-12 15:30:00,16.9,16.91,16.88,16.89,550628.0,16.1625,16.1721,16.1434,16.153,550628.0
2018-09-12 15:40:00,16.89,16.92,16.85,16.86,598956.0,16.153,16.1817,16.1147,16.1243,598956.0
2018-09-12 15:50:00,16.86,16.91,16.86,16.89,1260120.0,16.1243,16.1721,16.1243,16.153,1260120.0
2018-09-13 09:30:00,17.17,17.4,17.17,17.38,5282756.0,16.4207,16.6407,16.4207,16.6216,5282756.0
2018-09-13 09:40:00,17.38,17.49,17.34,17.46,2867384.0,16.6216,16.7268,16.5833,16.6981,2867384.0
2018-09-13 09:50:00,17.47,17.48,17.32,17.33,1509880.0,16.7077,16.7172,16.5642,16.5738,1509880.0
2018-09-13 10:00:00,17.34,17.45,17.32,17.42,1294320.0,16.5833,16.6885,16.5642,16.6598,1294320.0
2018-09-13 10:10:00,17.43,17.46,17.28,17.34,1485260.0,16.6694,16.6981,16.5259,16.5833,1485260.0
2018-09-13 10:20:00,17.34,17.35,17.23,17.29,2637404.0,16.5833,16.5929,16.4781,16.5355,2637404.0
2018-09-13 10:30:00,17.28,17.35,17.25,17.26,1513240.0,16.5259,16.5929,16.4973,16.5068,1513240.0
2018-09-13 10:40:00,17.26,17.3,17.18,17.25,1751012.0,16.5068,16.5451,16.4303,16.4973,1751012.0
2018-09-13 10:50:00,17.25,17.31,17.21,17.29,501760.0,16.4973,16.5546,16.459,16.5355,501760.0
2018-09-13 11:00:00,17.28,17.38,17.25,17.36,700956.0,16.5259,16.6216,16.4973,16.6025,700956.0
2018-09-13 11:10:00,17.36,17.41,17.34,17.37,836748.0,16.6025,16.6503,16.5833,16.612,836748.0
2018-09-13 11:20:00,17.38,17.4,17.35,17.37,359468.0,16.6216,16.6407,16.5929,16.612,359468.0
2018-09-13 11:30:00,17.38,17.4,17.32,17.4,549312.0,16.6216,16.6407,16.5642,16.6407,549312.0
2018-09-13 11:40:00,17.4,17.43,17.37,17.43,610356.0,16.6407,16.6694,16.612,16.6694,610356.0
2018-09-13 11:50:00,17.43,17.48,17.43,17.46,939952.0,16.6694,16.7172,16.6694,16.6981,939952.0
2018-09-13 12:00:00,17.47,17.5,17.43,17.46,1500780.0,16.7077,16.7363,16.6694,16.6981,1500780.0
2018-09-13 12:10:00,17.46,17.47,17.41,17.43,463032.0,16.6981,16.7077,16.6503,16.6694,463032.0
2018-09-13 12:20:00,17.43,17.47,17.43,17.43,576604.0,16.6694,16.7077,16.6694,16.6694,576604.0
2018-09-13 12:30:00,17.44,17.49,17.42,17.49,483172.0,16.679,16.7268,16.6598,16.7268,483172.0
2018-09-13 12:40:00,17.49,17.49,17.44,17.46,443144.0,16.7268,16.7268,16.679,16.6981,443144.0
2018-09-13 12:50:00,17.46,17.46,17.4,17.43,328460.0,16.6981,16.6981,16.6407,16.6694,328460.0
2018-09-13 13:00:00,17.42,17.43,17.39,17.39,449592.0,16.6598,16.6694,16.6311,16.6311,449592.0
2018-09-13 13:10:00,17.39,17.39,17.36,17.38,304760.0,16.6311,16.6311,16.6025,16.6216,304760.0
2018-09-13 13:20:00,17.38,17.39,17.35,17.38,344964.0,16.6216,16.6311,16.5929,16.6216,344964.0
2018-09-13 13:30:00,17.39,17.4,17.35,17.38,244952.0,16.6311,16.6407,16.5929,16.6216,244952.0
2018-09-13 13:40:00,17.38,17.38,17.33,17.35,263624.0,16.6216,16.6216,16.5738,16.5929,263624.0
2018-09-13 13:50:00,17.34,17.39,17.33,17.38,375720.0,16.5833,16.6311,16.5738,16.6216,375720.0
2018-09-13 14:00:00,17.38,17.44,17.37,17.42,612364.0,16.6216,16.679,16.612,16.6598,612364.0
2018-09-13 14:10:00,17.43,17.43,17.28,17.31,811388.0,16.6694,16.6694,16.5259,16.5546,811388.0
2018-09-13 14:20:00,17.31,17.36,17.27,17.34,419028.0,16.5546,16.6025,16.5164,16.5833,419028.0
2018-09-13 14:30:00,17.35,17.39,17.33,17.38,365240.0,16.5929,16.6311,16.5738,16.6216,365240.0
2018-09-13 14:40:00,17.38,17.41,17.38,17.4,311392.0,16.6216,16.6503,16.6216,16.6407,311392.0
2018-09-13 14:50:00,17.39,17.4,17.35,17.4,115196.0,16.6311,16.6407,16.5929,16.6407,115196.0
2018-09-13 15:00:00,17.4,17.4,17.32,17.32,285992.0,16.6407,16.6407,16.5642,16.5642,285992.0
2018-09-13 15:10:00,17.32,17.36,17.31,17.33,264316.0,16.5642,16.6025,16.5546,16.5738,264316.0
2018-09-13 15:20:00,17.32,17.34,17.3,17.32,321620.0,16.5642,16.5833,16.5451,16.5642,321620.0
2018-09-13 15:30:00,17.31,17.33,17.29,17.3,437064.0,16.5546,16.5738,16.5355,16.5451,437064.0
2018-09-13 15:40:00,17.3,17.33,17.29,17.33,493300.0,16.5451,16.5738,16.5355,16.5738,493300.0
2018-09-13 15:50:00,17.34,17.39,17.33,17.39,1438404.0,16.5833,16.6311,16.5738,16.6311,1438404.0
2018-09-14 09:30:00,17.45,17.49,17.33,17.43,2337964.0,16.6885,16.7268,16.5738,16.6694,2337964.0
2018-09-14 09:40:00,17.43,17.53,17.42,17.44,1707232.0,16.6694,16.765,16.6598,16.679,1707232.0
2018-09-14 09:50:00,17.44,17.47,17.4,17.45,714644.0,16.679,16.7077,16.6407,16.6885,714644.0
2018-09-14 10:00:00,17.46,17.48,17.35,17.35,1069940.0,16.6981,16.7172,16.5929,16.5929,1069940.0
2018-09-14 10:10:00,17.35,17.44,17.33,17.42,1168888.0,16.5929,16.679,16.5738,16.6598,1168888.0
2018-09-14 10:20:00,17.42,17.47,17.41,17.44,475176.0,16.6598,16.7077,16.6503,16.679,475176.0
2018-09-14 10:30:00,17.45,17.54,17.45,17.5,1303672.0,16.6885,16.7746,16.6885,16.7363,1303672.0
2018-09-14 10:40:00,17.49,17.51,17.43,17.44,449328.0,16.7268,16.7459,16.6694,16.679,449328.0
2018-09-14 10:50:00,17.44,17.49,17.4,17.46,607400.0,16.679,16.7268,16.6407,16.6981,607400.0
2018-09-14 11:00:00,17.46,17.48,17.41,17.45,650984.0,16.6981,16.7172,16.6503,16.6885,650984.0
2018-09-14 11:10:00,17.45,17.45,17.36,17.38,1296216.0,16.6885,16.6885,16.6025,16.6216,1296216.0
2018-09-14 11:20:00,17.38,17.43,17.35,17.39,680888.0,16.6216,16.6694,16.5929,16.6311,680888.0
2018-09-14 11:30:00,17.4,17.43,17.37,17.39,462380.0,16.6407,16.6694,16.612,16.6311,462380.0
2018-09-14 11:40:00,17.39,17.42,17.37,17.41,275328.0,16.6311,16.6598,16.612,16.6503,275328.0
2018-09-14 11:50:00,17.39,17.43,17.37,17.39,313528.0,16.6311,16.6694,16.612,16.6311,313528.0
2018-09-14 12:00:00,17.39,17.4,17.18,17.23,3669224.0,16.6311,16.6407,16.4303,16.4781,3669224.0
2018-09-14 12:10:00,17.24,17.36,17.16,17.18,3012080.0,16.4877,16.6025,16.4112,16.4303,3012080.0
2018-09-14 12:20:00,17.19,17.22,17.08,17.12,1696232.0,16.4399,16.4686,16.3347,16.3729,1696232.0
2018-09-14 12:30:00,17.12,17.17,17.1,17.16,1132936.0,16.3729,16.4207,16.3538,16.4112,1132936.0
2018-09-14 12:40:00,17.16,17.23,17.15,17.22,994016.0,16.4112,16.4781,16.4016,16.4686,994016.0
2018-09-14 12:50:00,17.22,17.23,17.16,17.16,547844.0,16.4686,16.4781,16.4112,16.4112,547844.0
2018-09-14 13:00:00,17.16,17.19,17.08,17.08,704772.0,16.4112,16.4399,16.3347,16.3347,704772.0
2018-09-14 13:10:00,17.09,17.17,17.05,17.16,717056.0,16.3442,16.4207,16.306,16.4112,717056.0
2018-09-14 13:20:00,17.16,17.23,17.16,17.21,519420.0,16.4112,16.4781,16.4112,16.459,519420.0
2018-09-14 13:30:00,17.22,17.25,17.21,17.25,404852.0,16.4686,16.4973,16.459,16.4973,404852.0
2018-09-14 13:40:00,17.24,17.25,17.21,17.22,372992.0,16.4877,16.4973,16.459,16.4686,372992.0
2018-09-14 13:50:00,17.24,17.28,17.23,17.26,417788.0,16.4877,16.5259,16.4781,16.5068,417788.0
2018-09-14 14:00:00,17.27,17.3,17.26,17.28,819704.0,16.5164,16.5451,16.5068,16.5259,819704.0
2018-09-14 14:10:00,17.29,17.29,17.25,17.26,770704.0,16.5355,16.5355,16.4973,16.5068,770704.0
2018-09-14 14:20:00,17.26,17.28,17.24,17.26,757108.0,16.5068,16.5259,16.4877,16.5068,757108.0
2018-09-14 14:30:00,17.26,17.27,17.23,17.25,620168.0,16.5068,16.5164,16.4781,16.4973,620168.0
2018-09-14 14:40:00,17.25,17.26,17.23,17.26,456432.0,16.4973,16.5068,16.4781,16.5068,456432.0
2018-09-14 14:50:00,17.26,17.27,17.25,17.26,668800.0,16.5068,16.5164,16.4973,16.5068,668800.0
2018-09-14 15:00:00,17.27,17.29,17.25,17.28,498980.0,16.5164,16.5355,16.4973,16.5259,498980.0
2018-09-14 15:10:00,17.27,17.3,17.27,17.3,504020.0,16.5164,16.5451,16.5164,16.5451,504020.0
2018-09-14 15:20:00,17.3,17.3,17.23,17.24,785180.0,16.5451,16.5451,16.4781,16.4877,785180.0
2018-09-14 15:30:00,17.24,17.28,17.24,17.28,304664.0,16.4877,16.5259,16.4877,16.5259,304664.0
2018-09-14 15:40:00,17.27,17.3,17.26,17.3,895992.0,16.5164,16.5451,16.5068,16.5451,895992.0
2018-09-14 15:50:00,17.3,17.34,17.25,17.26,1727776.0,16.5451,16.5833,16.4973,16.5068,1727776.0
2018-09-17 09:30:00,17.16,17.21,16.93,16.95,3104116.0,16.4112,16.459,16.1912,16.2103,3104116.0
2018-09-17 09:40:00,16.94,17.0,16.88,16.93,1889500.0,16.2008,16.2582,16.1434,16.1912,1889500.0
2018-09-17 09:50:00,16.93,16.99,16.88,16.97,753928.0,16.1912,16.2486,16.1434,16.2295,753928.0
2018-09-17 10:00:00,16.97,16.97,16.72,16.79,2777040.0,16.2295,16.2295,15.9904,16.0573,2777040.0
2018-09-17 10:10:00,16.78,16.83,16.73,16.82,1235692.0,16.0478,16.0956,15.9999,16.086,1235692.0
2018-09-17 10:20:00,16.82,16.85,16.78,16.82,700792.0,16.086,16.1147,16.0478,16.086,700792.0
2018-09-17 10:30:00,16.81,16.84,16.76,16.78,688436.0,16.0765,16.1051,16.0286,16.0478,688436.0
2018-09-17 10:40:00,16.79,16.81,16.7,16.71,1100644.0,16.0573,16.0765,15.9713,15.9808,1100644.0
2018-09-17 10:50:00,16.72,16.74,16.64,16.7,1213416.0,15.9904,16.0095,15.9139,15.9713,1213416.0
2018-09-17 11:00:00,16.69,16.78,16.68,16.76,740812.0,15.9617,16.0478,15.9521,16.0286,740812.0
2018-09-17 11:10:00,16.76,16.84,16.75,16.75,627200.0,16.0286,16.1051,16.0191,16.0191,627200.0
2018-09-17 11:20:00,16.76,16.78,16.73,16.75,382416.0,16.0286,16.0478,15.9999,16.0191,382416.0
2018-09-17 11:30:00,16.75,16.79,16.75,16.78,410180.0,16.0191,16.0573,16.0191,16.0478,410180.0
2018-09-17 11:40:00,16.78,16.82,16.76,16.78,386652.0,16.0478,16.086,16.0286,16.0478,386652.0
2018-09-17 11:50:00,16.79,16.84,16.78,16.83,251616.0,16.0573,16.1051,16.0478,16.0956,251616.0
2018-09-17 12:00:00,16.83,16.86,16.82,16.84,533064.0,16.0956,16.1243,16.086,16.1051,533064.0
2018-09-17 12:10:00,16.84,16.87,16.83,16.87,320264.0,16.1051,16.1338,16.0956,16.1338,320264.0
2018-09-17 12:20:00,16.87,16.91,16.86,16.87,535244.0,16.1338,16.1721,16.1243,16.1338,535244.0
2018-09-17 12:30:00,16.87,16.88,16.82,16.84,396188.0,16.1338,16.1434,16.086,16.1051,396188.0
2018-09-17 12:40:00,16.84,16.88,16.83,16.88,191832.0,16.1051,16.1434,16.0956,16.1434,191832.0
2018-09-17 12:50:00,16.88,16.9,16.79,16.85,668256.0,16.1434,16.1625,16.0573,16.1147,668256.0
2018-09-17 13:00:00,16.85,16.88,16.82,16.85,269880.0,16.1147,16.1434,16.086,16.1147,269880.0
2018-09-17 13:10:00,16.84,16.84,16.79,16.8,222120.0,16.1051,16.1051,16.0573,16.0669,222120.0
2018-09-17 13:20:00,16.79,16.8,16.75,16.77,247884.0,16.0573,16.0669,16.0191,16.0382,247884.0
2018-09-17 13:30:00,16.76,16.76,16.7,16.71,595764.0,16.0286,16.0286,15.9713,15.9808,595764.0
2018-09-17 13:40:00,16.72,16.77,16.72,16.77,287716.0,15.9904,16.0382,15.9904,16.0382,287716.0
2018-09-17 13:50:00,16.77,16.88,16.75,16.81,772304.0,16.0382,16.1434,16.0191,16.0765,772304.0
2018-09-17 14:00:00,16.8,16.83,16.79,16.82,265836.0,16.0669,16.0956,16.0573,16.086,265836.0
2018-09-17 14:10:00,16.82,16.85,16.81,16.83,303392.0,16.086,16.1147,16.0765,16.0956,303392.0
2018-09-17 14:20:00,16.83,16.85,16.8,16.8,449264.0,16.0956,16.1147,16.0669,16.0669,449264.0
2018-09-17 14:30:00,16.8,16.83,16.79,16.81,289960.0,16.0669,16.0956,16.0573,16.0765,289960.0
2018-09-17 14:40:00,16.81,16.82,16.77,16.79,178436.0,16.0765,16.086,16.0382,16.0573,178436.0
2018-09-17 14:50:00,16.79,16.8,16.71,16.72,429792.0,16.0573,16.0669,15.9808,15.9904,429792.0
2018-09-17 15:00:00,16.74,16.75,16.66,16.68,1171812.0,16.0095,16.0191,15.933,15.9521,1171812.0
2018-09-17 15:10:00,16.68,16.7,16.61,16.61,1311040.0,15.9521,15.9713,15.8852,15.8852,1311040.0
2018-09-17 15:20:00,16.61,16.61,16.56,16.6,1372072.0,15.8852,15.8852,15.8374,15.8756,1372072.0
2018-09-17 15:30:00,16.6,16.61,16.52,16.52,1603908.0,15.8756,15.8852,15.7991,15.7991,1603908.0
2018-09-17 15:40:00,16.52,16.58,16.49,16.56,2285844.0,15.7991,15.8565,15.7704,15.8374,2285844.0
2018-09-17 15:50:00,16.55,16.55,16.47,16.52,2309608.0,15.8278,15.8278,15.7513,15.7991,2309608.0
2018-09-18 09:30:00,16.56,16.86,16.54,16.83,4172064.0,15.8374,16.1243,15.8182,16.0956,4172064.0
2018-09-18 09:40:00,16.84,16.92,16.77,16.9,2038980.0,16.1051,16.1817,16.0382,16.1625,2038980.0
2018-09-18 09:50:00,16.89,16.94,16.84,16.89,1867784.0,16.153,16.2008,16.1051,16.153,1867784.0
2018-09-18 10:00:00,16.9,16.97,16.87,16.92,1285200.0,16.1625,16.2295,16.1338,16.1817,1285200.0
2018-09-18 10:10:00,16.92,17.03,16.88,17.0,2430296.0,16.1817,16.2869,16.1434,16.2582,2430296.0
2018-09-18 10:20:00,17.01,17.03,16.94,16.96,1484368.0,16.2677,16.2869,16.2008,16.2199,1484368.0
2018-09-18 10:30:00,16.96,16.98,16.91,16.93,609328.0,16.2199,16.239,16.1721,16.1912,609328.0
2018-09-18 10:40:00,16.93,17.04,16.89,16.98,808400.0,16.1912,16.2964,16.153,16.239,808400.0
2018-09-18 10:50:00,16.99,17.05,16.96,17.04,865364.0,16.2486,16.306,16.2199,16.2964,865364.0
2018-09-18 11:00:00,17.03,17.05,16.99,17.02,609600.0,16.2869,16.306,16.2486,16.2773,609600.0
2018-09-18 11:10:00,17.03,17.09,17.02,17.07,692008.0,16.2869,16.3442,16.2773,16.3251,692008.0
2018-09-18 11:20:00,17.07,17.1,17.06,17.1,621512.0,16.3251,16.3538,16.3155,16.3538,621512.0
2018-09-18 11:30:00,17.1,17.13,17.07,17.12,788620.0,16.3538,16.3825,16.3251,16.3729,788620.0
2018-09-18 11:40:00,17.12,17.15,17.1,17.11,585252.0,16.3729,16.4016,16.3538,16.3634,585252.0
2018-09-18 11:50:00,17.11,17.11,17.07,17.1,463600.0,16.3634,16.3634,16.3251,16.3538,463600.0
2018-09-18 12:00:00,17.11,17.16,17.1,17.13,746976.0,16.3634,16.4112,16.3538,16.3825,746976.0
2018-09-18 12:10:00,17.13,17.13,17.05,17.06,625640.0,16.3825,16.3825,16.306,16.3155,625640.0
2018-09-18 12:20:00,17.07,17.08,17.04,17.04,329272.0,16.3251,16.3347,16.2964,16.2964,329272.0
2018-09-18 12:30:00,17.04,17.07,17.04,17.06,242860.0,16.2964,16.3251,16.2964,16.3155,242860.0
2018-09-18 12:40:00,17.06,17.07,16.98,16.98,836696.0,16.3155,16.3251,16.239,16.239,836696.0
2018-09-18 12:50:00,16.98,17.01,16.96,16.99,1065636.0,16.239,16.2677,16.2199,16.2486,1065636.0
2018-09-18 13:00:00,16.99,17.04,16.99,17.03,637624.0,16.2486,16.2964,16.2486,16.2869,637624.0
2018-09-18 13:10:00,17.03,17.05,17.01,17.03,362860.0,16.2869,16.306,16.2677,16.2869,362860.0
2018-09-18 13:20:00,17.04,17.05,16.96,16.97,638632.0,16.2964,16.306,16.2199,16.2295,638632.0
2018-09-18 13:30:00,16.98,16.99,16.92,16.98,618648.0,16.239,16.2486,16.1817,16.239,618648.0
2018-09-18 13:40:00,16.98,16.99,16.95,16.98,310928.0,16.239,16.2486,16.2103,16.239,310928.0
2018-09-18 13:50:00,16.98,17.05,16.97,17.03,461988.0,16.239,16.306,16.2295,16.2869,461988.0
2018-09-18 14:00:00,17.03,17.04,17.01,17.02,552336.0,16.2869,16.2964,16.2677,16.2773,552336.0
2018-09-18 14:10:00,17.02,17.05,17.02,17.04,866340.0,16.2773,16.306,16.2773,16.2964,866340.0
2018-09-18 14:20:00,17.03,17.06,17.0,17.05,412460.0,16.2869,16.3155,16.2582,16.306,412460.0
2018-09-18 14:30:00,17.05,17.09,17.03,17.06,305348.0,16.306,16.3442,16.2869,16.3155,305348.0
2018-09-18 14:40:00,17.06,17.07,17.03,17.03,313740.0,16.3155,16.3251,16.2869,16.2869,313740.0
2018-09-18 14:50:00,17.03,17.03,16.98,17.0,504724.0,16.2869,16.2869,16.239,16.2582,504724.0
2018-09-18 15:00:00,16.99,17.03,16.98,17.0,532596.0,16.2486,16.2869,16.239,16.2582,532596.0
2018-09-18 15:10:00,17.0,17.01,16.98,16.99,316284.0,16.2582,16.2677,16.239,16.2486,316284.0
2018-09-18 15:20:00,16.99,17.03,16.99,17.02,378616.0,16.2486,16.2869,16.2486,16.2773,378616.0
2018-09-18 15:30:00,17.02,17.02,16.96,16.97,419264.0,16.2773,16.2773,16.2199,16.2295,419264.0
2018-09-18 15:40:00,16.98,16.99,16.93,16.95,1379128.0,16.239,16.2486,16.1912,16.2103,1379128.0
2018-09-18 15:50:00,16.95,16.95,16.9,16.92,1822888.0,16.2103,16.2103,16.1625,16.1817,1822888.0
2018-09-19 09:30:00,16.93,17.05,16.8,16.81,2744292.0,16.1912,16.306,16.0669,16.0765,2744292.0
2018-09-19 09:40:00,16.8,16.83,16.73,16.77,1819424.0,16.0669,16.0956,15.9999,16.0382,1819424.0
2018-09-19 09:50:00,16.76,16.79,16.7,16.74,1187612.0,16.0286,16.0573,15.9713,16.0095,1187612.0
2018-09-19 10:00:00,16.73,16.82,16.7,16.7,1297776.0,15.9999,16.086,15.9713,15.9713,1297776.0
2018-09-19 10:10:00,16.71,16.71,16.56,16.57,2420256.0,15.9808,15.9808,15.8374,15.8469,2420256.0
2018-09-19 10:20:00,16.57,16.69,16.55,16.64,1959316.0,15.8469,15.9617,15.8278,15.9139,1959316.0
2018-09-19 10:30:00,16.62,16.7,16.61,16.67,770960.0,15.8947,15.9713,15.8852,15.9426,770960.0
2018-09-19 10:40:00,16.66,16.69,16.64,16.67,381232.0,15.933,15.9617,15.9139,15.9426,381232.0
2018-09-19 10:50:00,16.67,16.67,16.57,16.61,903344.0,15.9426,15.9426,15.8469,15.8852,903344.0
2018-09-19 11:00:00,16.61,16.8,16.59,16.8,1125640.0,15.8852,16.0669,15.8661,16.0669,1125640.0
2018-09-19 11:10:00,16.8,16.86,16.78,16.8,1447588.0,16.0669,16.1243,16.0478,16.0669,1447588.0
2018-09-19 11:20:00,16.79,16.83,16.75,16.77,746952.0,16.0573,16.0956,16.0191,16.0382,746952.0
2018-09-19 11:30:00,16.76,16.8,16.73,16.8,357460.0,16.0286,16.0669,15.9999,16.0669,357460.0
2018-09-19 11:40:00,16.8,16.81,16.71,16.73,362196.0,16.0669,16.0765,15.9808,15.9999,362196.0
2018-09-19 11:50:00,16.73,16.8,16.72,16.8,236040.0,15.9999,16.0669,15.9904,16.0669,236040.0
2018-09-19 12:00:00,16.79,16.82,16.75,16.77,425132.0,16.0573,16.086,16.0191,16.0382,425132.0
2018-09-19 12:10:00,16.77,16.77,16.72,16.74,313612.0,16.0382,16.0382,15.9904,16.0095,313612.0
2018-09-19 12:20:00,16.75,16.76,16.73,16.73,172752.0,16.0191,16.0286,15.9999,15.9999,172752.0
2018-09-19 12:30:00,16.73,16.75,16.64,16.66,490944.0,15.9999,16.0191,15.9139,15.933,490944.0
2018-09-19 12:40:00,16.65,16.69,16.64,16.69,433576.0,15.9234,15.9617,15.9139,15.9617,433576.0
2018-09-19 12:50:00,16.7,16.75,16.69,16.75,326568.0,15.9713,16.0191,15.9617,16.0191,326568.0
2018-09-19 13:00:00,16.74,16.74,16.67,16.68,187092.0,16.0095,16.0095,15.9426,15.9521,187092.0
2018-09-19 13:10:00,16.69,16.74,16.69,16.7,566456.0,15.9617,16.0095,15.9617,15.9713,566456.0
2018-09-19 13:20:00,16.7,16.71,16.66,16.7,290928.0,15.9713,15.9808,15.933,15.9713,290928.0
2018-09-19 13:30:00,16.68,16.74,16.68,16.73,209212.0,15.9521,16.0095,15.9521,15.9999,209212.0
2018-09-19 13:40:00,16.73,16.75,16.72,16.73,392012.0,15.9999,16.0191,15.9904,15.9999,392012.0
2018-09-19 13:50:00,16.74,16.78,16.73,16.77,352396.0,16.0095,16.0478,15.9999,16.0382,352396.0
2018-09-19 14:00:00,16.76,16.78,16.74,16.75,388828.0,16.0286,16.0478,16.0095,16.0191,388828.0
2018-09-19 14:10:00,16.76,16.81,16.75,16.8,249616.0,16.0286,16.0765,16.0191,16.0669,249616.0
2018-09-19 14:20:00,16.8,16.81,16.79,16.8,221456.0,16.0669,16.0765,16.0573,16.0669,221456.0
2018-09-19 14:30:00,16.8,16.81,16.78,16.79,224060.0,16.0669,16.0765,16.0478,16.0573,224060.0
2018-09-19 14:40:00,16.79,16.8,16.77,16.79,146816.0,16.0573,16.0669,16.0382,16.0573,146816.0
2018-09-19 14:50:00,16.79,16.8,16.76,16.77,280212.0,16.0573,16.0669,16.0286,16.0382,280212.0
2018-09-19 15:00:00,16.76,16.8,16.76,16.79,196716.0,16.0286,16.0669,16.0286,16.0573,196716.0
2018-09-19 15:10:00,16.79,16.8,16.77,16.79,439508.0,16.0573,16.0669,16.0382,16.0573,439508.0
2018-09-19 15:20:00,16.8,16.88,16.79,16.87,1072792.0,16.0669,16.1434,16.0573,16.1338,1072792.0
2018-09-19 15:30:00,16.86,16.9,16.86,16.89,548976.0,16.1243,16.1625,16.1243,16.153,548976.0
2018-09-19 15:40:00,16.89,16.93,16.89,16.91,805600.0,16.153,16.1912,16.153,16.1721,805600.0
2018-09-19 15:50:00,16.92,16.93,16.88,16.88,1095152.0,16.1817,16.1912,16.1434,16.1434,1095152.0
2018-09-20 09:30:00,17.21,17.28,17.09,17.19,4648344.0,16.459,16.5259,16.3442,16.4399,4648344.0
2018-09-20 09:40:00,17.2,17.32,17.17,17.27,2181940.0,16.4494,16.5642,16.4207,16.5164,2181940.0
2018-09-20 09:50:00,17.27,17.3,17.17,17.29,1623632.0,16.5164,16.5451,16.4207,16.5355,1623632.0
2018-09-20 10:00:00,17.29,17.42,17.29,17.38,1991164.0,16.5355,16.6598,16.5355,16.6216,1991164.0
2018-09-20 10:10:00,17.39,17.41,17.37,17.4,929200.0,16.6311,16.6503,16.612,16.6407,929200.0
2018-09-20 10:20:00,17.4,17.47,17.35,17.36,1590100.0,16.6407,16.7077,16.5929,16.6025,1590100.0
2018-09-20 10:30:00,17.36,17.39,17.31,17.36,1102956.0,16.6025,16.6311,16.5546,16.6025,1102956.0
2018-09-20 10:40:00,17.36,17.43,17.36,17.36,736996.0,16.6025,16.6694,16.6025,16.6025,736996.0
2018-09-20 10:50:00,17.36,17.38,17.31,17.32,617024.0,16.6025,16.6216,16.5546,16.5642,617024.0
2018-09-20 11:00:00,17.33,17.4,17.32,17.38,452020.0,16.5738,16.6407,16.5642,16.6216,452020.0
2018-09-20 11:10:00,17.38,17.38,17.31,17.34,476444.0,16.6216,16.6216,16.5546,16.5833,476444.0
2018-09-20 11:20:00,17.35,17.39,17.33,17.37,289608.0,16.5929,16.6311,16.5738,16.612,289608.0
2018-09-20 11:30:00,17.38,17.45,17.36,17.41,751440.0,16.6216,16.6885,16.6025,16.6503,751440.0
2018-09-20 11:40:00,17.42,17.48,17.41,17.41,1113140.0,16.6598,16.7172,16.6503,16.6503,1113140.0
2018-09-20 11:50:00,17.42,17.42,17.38,17.41,374596.0,16.6598,16.6598,16.6216,16.6503,374596.0
2018-09-20 12:00:00,17.41,17.41,17.33,17.36,480568.0,16.6503,16.6503,16.5738,16.6025,480568.0
2018-09-20 12:10:00,17.36,17.38,17.35,17.37,327688.0,16.6025,16.6216,16.5929,16.612,327688.0
2018-09-20 12:20:00,17.36,17.4,17.36,17.39,482188.0,16.6025,16.6407,16.6025,16.6311,482188.0
2018-09-20 12:30:00,17.4,17.41,17.36,17.41,375788.0,16.6407,16.6503,16.6025,16.6503,375788.0
2018-09-20 12:40:00,17.41,17.43,17.37,17.42,408848.0,16.6503,16.6694,16.612,16.6598,408848.0
2018-09-20 12:50:00,17.42,17.45,17.42,17.43,370380.0,16.6598,16.6885,16.6598,16.6694,370380.0
2018-09-20 13:00:00,17.43,17.45,17.42,17.44,223364.0,16.6694,16.6885,16.6598,16.679,223364.0
2018-09-20 13:10:00,17.44,17.45,17.42,17.43,141272.0,16.679,16.6885,16.6598,16.6694,141272.0
2018-09-20 13:20:00,17.43,17.44,17.41,17.42,199024.0,16.6694,16.679,16.6503,16.6598,199024.0
2018-09-20 13:30:00,17.42,17.45,17.42,17.43,214124.0,16.6598,16.6885,16.6598,16.6694,214124.0
2018-09-20 13:40:00,17.43,17.43,17.37,17.41,424932.0,16.6694,16.6694,16.612,16.6503,424932.0
2018-09-20 13:50:00,17.41,17.44,17.39,17.43,228440.0,16.6503,16.679,16.6311,16.6694,228440.0
2018-09-20 14:00:00,17.43,17.44,17.41,17.42,260592.0,16.6694,16.679,16.6503,16.6598,260592.0
2018-09-20 14:10:00,17.43,17.43,17.39,17.41,185188.0,16.6694,16.6694,16.6311,16.6503,185188.0
2018-09-20 14:20:00,17.4,17.41,17.37,17.4,562028.0,16.6407,16.6503,16.612,16.6407,562028.0
2018-09-20 14:30:00,17.4,17.42,17.39,17.4,416088.0,16.6407,16.6598,16.6311,16.6407,416088.0
2018-09-20 14:40:00,17.4,17.43,17.38,17.43,243324.0,16.6407,16.6694,16.6216,16.6694,243324.0
2018-09-20 14:50:00,17.43,17.44,17.43,17.44,293184.0,16.6694,16.679,16.6694,16.679,293184.0
2018-09-20 15:00:00,17.44,17.47,17.43,17.46,457272.0,16.679,16.7077,16.6694,16.6981,457272.0
2018-09-20 15:10:00,17.46,17.5,17.46,17.46,839428.0,16.6981,16.7363,16.6981,16.6981,839428.0
2018-09-20 15:20:00,17.46,17.47,17.44,17.47,282864.0,16.6981,16.7077,16.679,16.7077,282864.0
2018-09-20 15:30:00,17.47,17.48,17.45,17.46,462584.0,16.7077,16.7172,16.6885,16.6981,462584.0
2018-09-20 15:40:00,17.46,17.46,17.42,17.44,696428.0,16.6981,16.6981,16.6598,16.679,696428.0
2018-09-20 15:50:00,17.43,17.43,17.4,17.41,1100696.0,16.6694,16.6694,16.6407,16.6503,1100696.0
2018-09-21 09:30:00,17.57,17.63,17.51,17.63,2941820.0,16.8033,16.8607,16.7459,16.8607,2941820.0
2018-09-21 09:40:00,17.63,17.65,17.56,17.58,1295080.0,16.8607,16.8798,16.7937,16.8129,1295080.0
2018-09-21 09:50:00,17.58,17.6,17.46,17.49,1514132.0,16.8129,16.832,16.6981,16.7268,1514132.0
2018-09-21 10:00:00,17.49,17.53,17.45,17.53,1040684.0,16.7268,16.765,16.6885,16.765,1040684.0
2018-09-21 10:10:00,17.53,17.53,17.46,17.48,708488.0,16.765,16.765,16.6981,16.7172,708488.0
2018-09-21 10:20:00,17.48,17.49,17.32,17.32,2112016.0,16.7172,16.7268,16.5642,16.5642,2112016.0
2018-09-21 10:30:00,17.32,17.35,17.28,17.33,1323600.0,16.5642,16.5929,16.5259,16.5738,1323600.0
2018-09-21 10:40:00,17.34,17.36,17.29,17.32,617176.0,16.5833,16.6025,16.5355,16.5642,617176.0
2018-09-21 10:50:00,17.31,17.34,17.29,17.32,317636.0,16.5546,16.5833,16.5355,16.5642,317636.0
2018-09-21 11:00:00,17.31,17.35,17.24,17.34,1418960.0,16.5546,16.5929,16.4877,16.5833,1418960.0
2018-09-21 11:10:00,17.33,17.39,17.33,17.37,1124816.0,16.5738,16.6311,16.5738,16.612,1124816.0
2018-09-21 11:20:00,17.37,17.43,17.36,17.43,559864.0,16.612,16.6694,16.6025,16.6694,559864.0
2018-09-21 11:30:00,17.42,17.44,17.4,17.42,492260.0,16.6598,16.679,16.6407,16.6598,492260.0
2018-09-21 11:40:00,17.41,17.45,17.37,17.43,444448.0,16.6503,16.6885,16.612,16.6694,444448.0
2018-09-21 11:50:00,17.43,17.44,17.4,17.42,246040.0,16.6694,16.679,16.6407,16.6598,246040.0
2018-09-21 12:00:00,17.42,17.46,17.41,17.46,378972.0,16.6598,16.6981,16.6503,16.6981,378972.0
2018-09-21 12:10:00,17.46,17.48,17.41,17.42,660304.0,16.6981,16.7172,16.6503,16.6598,660304.0
2018-09-21 12:20:00,17.43,17.46,17.39,17.39,580460.0,16.6694,16.6981,16.6311,16.6311,580460.0
2018-09-21 12:30:00,17.39,17.41,17.33,17.37,520388.0,16.6311,16.6503,16.5738,16.612,520388.0
2018-09-21 12:40:00,17.37,17.39,17.34,17.38,296348.0,16.612,16.6311,16.5833,16.6216,296348.0
2018-09-21 12:50:00,17.38,17.39,17.35,17.37,274624.0,16.6216,16.6311,16.5929,16.612,274624.0
2018-09-21 13:00:00,17.36,17.38,17.35,17.35,117000.0,16.6025,16.6216,16.5929,16.5929,117000.0
2018-09-21 13:10:00,17.35,17.36,17.33,17.36,294688.0,16.5929,16.6025,16.5738,16.6025,294688.0
2018-09-21 13:20:00,17.35,17.36,17.32,17.32,268464.0,16.5929,16.6025,16.5642,16.5642,268464.0
2018-09-21 13:30:00,17.32,17.34,17.3,17.32,344536.0,16.5642,16.5833,16.5451,16.5642,344536.0
2018-09-21 13:40:00,17.32,17.32,17.3,17.3,167612.0,16.5642,16.5642,16.5451,16.5451,167612.0
2018-09-21 13:50:00,17.3,17.33,17.28,17.33,263572.0,16.5451,16.5738,16.5259,16.5738,263572.0
2018-09-21 14:00:00,17.33,17.33,17.3,17.3,201096.0,16.5738,16.5738,16.5451,16.5451,201096.0
2018-09-21 14:10:00,17.31,17.31,17.22,17.24,989568.0,16.5546,16.5546,16.4686,16.4877,989568.0
2018-09-21 14:20:00,17.24,17.28,17.24,17.28,468540.0,16.4877,16.5259,16.4877,16.5259,468540.0
2018-09-21 14:30:00,17.27,17.3,17.27,17.29,463748.0,16.5164,16.5451,16.5164,16.5355,463748.0
2018-09-21 14:40:00,17.29,17.29,17.23,17.23,258500.0,16.5355,16.5355,16.4781,16.4781,258500.0
2018-09-21 14:50:00,17.23,17.24,17.18,17.19,744620.0,16.4781,16.4877,16.4303,16.4399,744620.0
2018-09-21 15:00:00,17.19,17.2,17.16,17.18,514616.0,16.4399,16.4494,16.4112,16.4303,514616.0
2018-09-21 15:10:00,17.18,17.2,17.15,17.16,534704.0,16.4303,16.4494,16.4016,16.4112,534704.0
2018-09-21 15:20:00,17.16,17.18,17.15,17.16,250316.0,16.4112,16.4303,16.4016,16.4112,250316.0
2018-09-21 15:30:00,17.16,17.16,17.11,17.12,650996.0,16.4112,16.4112,16.3634,16.3729,650996.0
2018-09-21 15:40:00,17.12,17.13,17.08,17.09,752948.0,16.3729,16.3825,16.3347,16.3442,752948.0
2018-09-21 15:50:00,17.09,17.18,17.08,17.14,1501576.0,16.3442,16.4303,16.3347,16.3921,1501576.0
2018-09-24 09:30:00,16.78,16.8,16.56,16.76,4720808.0,16.0478,16.0669,15.8374,16.0286,4720808.0
2018-09-24 09:40:00,16.76,16.9,16.73,16.83,1634344.0,16.0286,16.1625,15.9999,16.0956,1634344.0
2018-09-24 09:50:00,16.82,16.99,16.82,16.93,1227812.0,16.086,16.2486,16.086,16.1912,1227812.0
2018-09-24 10:00:00,16.93,17.01,16.88,16.98,1058588.0,16.1912,16.2677,16.1434,16.239,1058588.0
2018-09-24 10:10:00,16.99,17.0,16.93,16.93,402100.0,16.2486,16.2582,16.1912,16.1912,402100.0
2018-09-24 10:20:00,16.93,16.96,16.88,16.93,426440.0,16.1912,16.2199,16.1434,16.1912,426440.0
2018-09-24 10:30:00,16.93,17.05,16.88,16.92,844980.0,16.1912,16.306,16.1434,16.1817,844980.0
2018-09-24 10:40:00,16.91,16.95,16.85,16.88,946160.0,16.1721,16.2103,16.1147,16.1434,946160.0
2018-09-24 10:50:00,16.87,16.97,16.86,16.97,712860.0,16.1338,16.2295,16.1243,16.2295,712860.0
2018-09-24 11:00:00,16.97,17.0,16.93,16.94,384776.0,16.2295,16.2582,16.1912,16.2008,384776.0
2018-09-24 11:10:00,16.93,17.05,16.9,17.05,704948.0,16.1912,16.306,16.1625,16.306,704948.0
2018-09-24 11:20:00,17.05,17.19,17.05,17.14,1673028.0,16.306,16.4399,16.306,16.3921,1673028.0
2018-09-24 11:30:00,17.15,17.18,17.12,17.13,490136.0,16.4016,16.4303,16.3729,16.3825,490136.0
2018-09-24 11:40:00,17.15,17.16,17.11,17.11,290952.0,16.4016,16.4112,16.3634,16.3634,290952.0
2018-09-24 11:50:00,17.11,17.16,17.11,17.14,304160.0,16.3634,16.4112,16.3634,16.3921,304160.0
2018-09-24 12:00:00,17.14,17.16,17.07,17.08,455620.0,16.3921,16.4112,16.3251,16.3347,455620.0
2018-09-24 12:10:00,17.08,17.11,17.07,17.1,205284.0,16.3347,16.3634,16.3251,16.3538,205284.0
2018-09-24 12:20:00,17.1,17.1,17.08,17.09,146300.0,16.3538,16.3538,16.3347,16.3442,146300.0
2018-09-24 12:30:00,17.09,17.1,17.07,17.1,100420.0,16.3442,16.3538,16.3251,16.3538,100420.0
2018-09-24 12:40:00,17.1,17.17,17.09,17.16,579848.0,16.3538,16.4207,16.3442,16.4112,579848.0
2018-09-24 12:50:00,17.16,17.17,17.05,17.07,488592.0,16.4112,16.4207,16.306,16.3251,488592.0
2018-09-24 13:00:00,17.09,17.1,17.07,17.09,288000.0,16.3442,16.3538,16.3251,16.3442,288000.0
2018-09-24 13:10:00,17.09,17.11,17.08,17.11,106088.0,16.3442,16.3634,16.3347,16.3634,106088.0
2018-09-24 13:20:00,17.13,17.16,17.11,17.11,350972.0,16.3825,16.4112,16.3634,16.3634,350972.0
2018-09-24 13:30:00,17.11,17.16,17.11,17.15,125772.0,16.3634,16.4112,16.3634,16.4016,125772.0
2018-09-24 13:40:00,17.16,17.23,17.16,17.22,733448.0,16.4112,16.4781,16.4112,16.4686,733448.0
2018-09-24 13:50:00,17.21,17.25,17.21,17.23,389576.0,16.459,16.4973,16.459,16.4781,389576.0
2018-09-24 14:00:00,17.24,17.25,17.21,17.22,571044.0,16.4877,16.4973,16.459,16.4686,571044.0
2018-09-24 14:10:00,17.23,17.24,17.21,17.22,245856.0,16.4781,16.4877,16.459,16.4686,245856.0
2018-09-24 14:20:00,17.22,17.22,17.17,17.18,396320.0,16.4686,16.4686,16.4207,16.4303,396320.0
2018-09-24 14:30:00,17.18,17.2,17.17,17.19,220048.0,16.4303,16.4494,16.4207,16.4399,220048.0
2018-09-24 14:40:00,17.2,17.21,17.19,17.2,94048.0,16.4494,16.459,16.4399,16.4494,94048.0
2018-09-24 14:50:00,17.19,17.23,17.19,17.2,139472.0,16.4399,16.4781,16.4399,16.4494,139472.0
2018-09-24 15:00:00,17.19,17.26,17.18,17.24,220316.0,16.4399,16.5068,16.4303,16.4877,220316.0
2018-09-24 15:10:00,17.24,17.25,17.22,17.24,279540.0,16.4877,16.4973,16.4686,16.4877,279540.0
2018-09-24 15:20:00,17.23,17.25,17.23,17.23,239584.0,16.4781,16.4973,16.4781,16.4781,239584.0
2018-09-24 15:30:00,17.24,17.24,17.21,17.23,202588.0,16.4877,16.4877,16.459,16.4781,202588.0
2018-09-24 15:40:00,17.23,17.27,17.23,17.27,486524.0,16.4781,16.5164,16.4781,16.5164,486524.0
2018-09-24 15:50:00,17.27,17.3,17.24,17.27,984764.0,16.5164,16.5451,16.4877,16.5164,984764.0
2018-09-25 09:30:00,17.25,17.3,17.15,17.25,2236060.0,16.4973,16.5451,16.4016,16.4973,2236060.0
2018-09-25 09:40:00,17.23,17.27,17.14,17.17,1132824.0,16.4781,16.5164,16.3921,16.4207,1132824.0
2018-09-25 09:50:00,17.16,17.27,17.16,17.25,1083464.0,16.4112,16.5164,16.4112,16.4973,1083464.0
2018-09-25 10:00:00,17.25,17.29,17.15,17.18,968328.0,16.4973,16.5355,16.4016,16.4303,968328.0
2018-09-25 10:10:00,17.18,17.25,17.15,17.24,551400.0,16.4303,16.4973,16.4016,16.4877,551400.0
2018-09-25 10:20:00,17.24,17.24,17.13,17.18,596932.0,16.4877,16.4877,16.3825,16.4303,596932.0
2018-09-25 10:30:00,17.18,17.24,17.17,17.23,327120.0,16.4303,16.4877,16.4207,16.4781,327120.0
2018-09-25 10:40:00,17.23,17.28,17.2,17.22,579404.0,16.4781,16.5259,16.4494,16.4686,579404.0
2018-09-25 10:50:00,17.2,17.2,17.09,17.09,841092.0,16.4494,16.4494,16.3442,16.3442,841092.0
2018-09-25 11:00:00,17.09,17.2,17.08,17.19,806212.0,16.3442,16.4494,16.3347,16.4399,806212.0
2018-09-25 11:10:00,17.19,17.26,17.18,17.24,445908.0,16.4399,16.5068,16.4303,16.4877,445908.0
2018-09-25 11:20:00,17.25,17.32,17.23,17.31,1201392.0,16.4973,16.5642,16.4781,16.5546,1201392.0
2018-09-25 11:30:00,17.31,17.34,17.3,17.31,612424.0,16.5546,16.5833,16.5451,16.5546,612424.0
2018-09-25 11:40:00,17.31,17.35,17.31,17.34,351704.0,16.5546,16.5929,16.5546,16.5833,351704.0
2018-09-25 11:50:00,17.33,17.37,17.33,17.34,446824.0,16.5738,16.612,16.5738,16.5833,446824.0
2018-09-25 12:00:00,17.35,17.36,17.33,17.36,238644.0,16.5929,16.6025,16.5738,16.6025,238644.0
2018-09-25 12:10:00,17.36,17.36,17.32,17.33,260192.0,16.6025,16.6025,16.5642,16.5738,260192.0
2018-09-25 12:20:00,17.34,17.36,17.33,17.34,355684.0,16.5833,16.6025,16.5738,16.5833,355684.0
2018-09-25 12:30:00,17.34,17.34,17.28,17.29,448576.0,16.5833,16.5833,16.5259,16.5355,448576.0
2018-09-25 12:40:00,17.29,17.29,17.25,17.29,543844.0,16.5355,16.5355,16.4973,16.5355,543844.0
2018-09-25 12:50:00,17.29,17.3,17.27,17.28,204072.0,16.5355,16.5451,16.5164,16.5259,204072.0
2018-09-25 13:00:00,17.28,17.33,17.26,17.3,265884.0,16.5259,16.5738,16.5068,16.5451,265884.0
2018-09-25 13:10:00,17.3,17.31,17.25,17.31,381012.0,16.5451,16.5546,16.4973,16.5546,381012.0
2018-09-25 13:20:00,17.31,17.33,17.3,17.32,209544.0,16.5546,16.5738,16.5451,16.5642,209544.0
2018-09-25 13:30:00,17.31,17.34,17.31,17.34,184948.0,16.5546,16.5833,16.5546,16.5833,184948.0
2018-09-25 13:40:00,17.33,17.34,17.24,17.3,479356.0,16.5738,16.5833,16.4877,16.5451,479356.0
2018-09-25 13:50:00,17.29,17.31,17.28,17.31,195096.0,16.5355,16.5546,16.5259,16.5546,195096.0
2018-09-25 14:00:00,17.31,17.31,17.29,17.3,333488.0,16.5546,16.5546,16.5355,16.5451,333488.0
2018-09-25 14:10:00,17.31,17.34,17.31,17.32,130708.0,16.5546,16.5833,16.5546,16.5642,130708.0
2018-09-25 14:20:00,17.32,17.34,17.32,17.34,164176.0,16.5642,16.5833,16.5642,16.5833,164176.0
2018-09-25 14:30:00,17.34,17.34,17.3,17.33,402580.0,16.5833,16.5833,16.5451,16.5738,402580.0
2018-09-25 14:40:00,17.32,17.33,17.29,17.3,183608.0,16.5642,16.5738,16.5355,16.5451,183608.0
2018-09-25 14:50:00,17.31,17.33,17.29,17.32,192328.0,16.5546,16.5738,16.5355,16.5642,192328.0
2018-09-25 15:00:00,17.32,17.34,17.3,17.31,154756.0,16.5642,16.5833,16.5451,16.5546,154756.0
2018-09-25 15:10:00,17.31,17.33,17.3,17.31,93960.0,16.5546,16.5738,16.5451,16.5546,93960.0
2018-09-25 15:20:00,17.3,17.36,17.3,17.36,470420.0,16.5451,16.6025,16.5451,16.6025,470420.0
2018-09-25 15:30:00,17.36,17.38,17.35,17.37,836440.0,16.6025,16.6216,16.5929,16.612,836440.0
2018-09-25 15:40:00,17.37,17.38,17.35,17.36,470868.0,16.612,16.6216,16.5929,16.6025,470868.0
2018-09-25 15:50:00,17.35,17.36,17.32,17.35,761244.0,16.5929,16.6025,16.5642,16.5929,761244.0
2018-09-26 09:30:00,17.36,17.52,17.35,17.39,1757088.0,16.6025,16.7555,16.5929,16.6311,1757088.0
2018-09-26 09:40:00,17.4,17.51,17.38,17.5,1215572.0,16.6407,16.7459,16.6216,16.7363,1215572.0
2018-09-26 09:50:00,17.5,17.51,17.46,17.49,547784.0,16.7363,16.7459,16.6981,16.7268,547784.0
2018-09-26 10:00:00,17.49,17.55,17.49,17.49,1300488.0,16.7268,16.7842,16.7268,16.7268,1300488.0
2018-09-26 10:10:00,17.48,17.48,17.41,17.45,792212.0,16.7172,16.7172,16.6503,16.6885,792212.0
2018-09-26 10:20:00,17.45,17.5,17.43,17.49,309420.0,16.6885,16.7363,16.6694,16.7268,309420.0
2018-09-26 10:30:00,17.49,17.56,17.48,17.56,957940.0,16.7268,16.7937,16.7172,16.7937,957940.0
2018-09-26 10:40:00,17.56,17.59,17.55,17.56,976984.0,16.7937,16.8224,16.7842,16.7937,976984.0
2018-09-26 10:50:00,17.57,17.58,17.52,17.58,1349676.0,16.8033,16.8129,16.7555,16.8129,1349676.0
2018-09-26 11:00:00,17.58,17.62,17.58,17.61,632680.0,16.8129,16.8511,16.8129,16.8415,632680.0
2018-09-26 11:10:00,17.62,17.66,17.61,17.64,1000760.0,16.8511,16.8894,16.8415,16.8702,1000760.0
2018-09-26 11:20:00,17.65,17.68,17.61,17.68,592960.0,16.8798,16.9085,16.8415,16.9085,592960.0
2018-09-26 11:30:00,17.68,17.7,17.64,17.64,835552.0,16.9085,16.9276,16.8702,16.8702,835552.0
2018-09-26 11:40:00,17.64,17.69,17.64,17.68,542964.0,16.8702,16.9181,16.8702,16.9085,542964.0
2018-09-26 11:50:00,17.67,17.68,17.65,17.66,438880.0,16.8989,16.9085,16.8798,16.8894,438880.0
2018-09-26 12:00:00,17.66,17.66,17.62,17.63,486920.0,16.8894,16.8894,16.8511,16.8607,486920.0
2018-09-26 12:10:00,17.63,17.65,17.62,17.62,435372.0,16.8607,16.8798,16.8511,16.8511,435372.0
2018-09-26 12:20:00,17.62,17.64,17.61,17.63,241500.0,16.8511,16.8702,16.8415,16.8607,241500.0
2018-09-26 12:30:00,17.63,17.64,17.6,17.6,362592.0,16.8607,16.8702,16.832,16.832,362592.0
2018-09-26 12:40:00,17.6,17.63,17.58,17.63,362332.0,16.832,16.8607,16.8129,16.8607,362332.0
2018-09-26 12:50:00,17.63,17.65,17.62,17.65,269276.0,16.8607,16.8798,16.8511,16.8798,269276.0
2018-09-26 13:00:00,17.65,17.67,17.64,17.64,289268.0,16.8798,16.8989,16.8702,16.8702,289268.0
2018-09-26 13:10:00,17.64,17.67,17.64,17.67,369408.0,16.8702,16.8989,16.8702,16.8989,369408.0
2018-09-26 13:20:00,17.67,17.68,17.64,17.64,285716.0,16.8989,16.9085,16.8702,16.8702,285716.0
2018-09-26 13:30:00,17.65,17.65,17.6,17.6,307296.0,16.8798,16.8798,16.832,16.832,307296.0
2018-09-26 13:40:00,17.61,17.61,17.58,17.58,351172.0,16.8415,16.8415,16.8129,16.8129,351172.0
2018-09-26 13:50:00,17.58,17.64,17.58,17.61,314116.0,16.8129,16.8702,16.8129,16.8415,314116.0
2018-09-26 14:00:00,17.61,17.78,17.6,17.72,2809008.0,16.8415,17.0041,16.832,16.9467,2809008.0
2018-09-26 14:10:00,17.72,17.87,17.7,17.84,1437016.0,16.9467,17.0902,16.9276,17.0615,1437016.0
2018-09-26 14:20:00,17.84,17.85,17.78,17.81,751072.0,17.0615,17.0711,17.0041,17.0328,751072.0
2018-09-26 14:30:00,17.81,17.85,17.76,17.79,764216.0,17.0328,17.0711,16.985,17.0137,764216.0
2018-09-26 14:40:00,17.79,17.8,17.66,17.72,1202992.0,17.0137,17.0233,16.8894,16.9467,1202992.0
2018-09-26 14:50:00,17.71,17.74,17.69,17.71,449088.0,16.9372,16.9659,16.9181,16.9372,449088.0
2018-09-26 15:00:00,17.71,17.71,17.61,17.65,984136.0,16.9372,16.9372,16.8415,16.8798,984136.0
2018-09-26 15:10:00,17.65,17.69,17.64,17.69,321944.0,16.8798,16.9181,16.8702,16.9181,321944.0
2018-09-26 15:20:00,17.69,17.75,17.67,17.73,617224.0,16.9181,16.9754,16.8989,16.9563,617224.0
2018-09-26 15:30:00,17.72,17.72,17.56,17.59,1161448.0,16.9467,16.9467,16.7937,16.8224,1161448.0
2018-09-26 15:40:00,17.59,17.59,17.31,17.31,3022392.0,16.8224,16.8224,16.5546,16.5546,3022392.0
2018-09-26 15:50:00,17.31,17.37,17.28,17.36,2064912.0,16.5546,16.612,16.5259,16.6025,2064912.0
2018-09-27 09:30:00,17.59,17.71,17.56,17.7,3177744.0,16.8224,16.9372,16.7937,16.9276,3177744.0
2018-09-27 09:40:00,17.69,17.8,17.69,17.75,2452740.0,16.9181,17.0233,16.9181,16.9754,2452740.0
2018-09-27 09:50:00,17.75,17.8,17.74,17.75,1039608.0,16.9754,17.0233,16.9659,16.9754,1039608.0
2018-09-27 10:00:00,17.76,17.92,17.76,17.91,1960752.0,16.985,17.138,16.985,17.1285,1960752.0
2018-09-27 10:10:00,17.91,17.92,17.85,17.88,698280.0,17.1285,17.138,17.0711,17.0998,698280.0
2018-09-27 10:20:00,17.88,17.9,17.85,17.87,644308.0,17.0998,17.1189,17.0711,17.0902,644308.0
2018-09-27 10:30:00,17.87,17.88,17.83,17.86,798124.0,17.0902,17.0998,17.0519,17.0806,798124.0
2018-09-27 10:40:00,17.86,17.92,17.85,17.91,926268.0,17.0806,17.138,17.0711,17.1285,926268.0
2018-09-27 10:50:00,17.91,17.95,17.89,17.93,856564.0,17.1285,17.1667,17.1093,17.1476,856564.0
2018-09-27 11:00:00,17.94,17.99,17.93,17.95,1268556.0,17.1571,17.205,17.1476,17.1667,1268556.0
2018-09-27 11:10:00,17.95,17.96,17.9,17.91,611832.0,17.1667,17.1763,17.1189,17.1285,611832.0
2018-09-27 11:20:00,17.9,17.91,17.86,17.88,633944.0,17.1189,17.1285,17.0806,17.0998,633944.0
2018-09-27 11:30:00,17.88,17.89,17.85,17.85,366036.0,17.0998,17.1093,17.0711,17.0711,366036.0
2018-09-27 11:40:00,17.85,17.92,17.84,17.9,528820.0,17.0711,17.138,17.0615,17.1189,528820.0
2018-09-27 11:50:00,17.89,17.94,17.88,17.94,280720.0,17.1093,17.1571,17.0998,17.1571,280720.0
2018-09-27 12:00:00,17.94,17.94,17.9,17.93,492420.0,17.1571,17.1571,17.1189,17.1476,492420.0
2018-09-27 12:10:00,17.93,17.96,17.91,17.94,509824.0,17.1476,17.1763,17.1285,17.1571,509824.0
2018-09-27 12:20:00,17.93,17.98,17.93,17.98,433408.0,17.1476,17.1954,17.1476,17.1954,433408.0
2018-09-27 12:30:00,17.98,17.98,17.94,17.97,268364.0,17.1954,17.1954,17.1571,17.1858,268364.0
2018-09-27 12:40:00,17.98,17.99,17.97,17.98,364028.0,17.1954,17.205,17.1858,17.1954,364028.0
2018-09-27 12:50:00,17.98,18.0,17.97,17.97,294844.0,17.1954,17.2145,17.1858,17.1858,294844.0
2018-09-27 13:00:00,17.97,17.98,17.93,17.94,301384.0,17.1858,17.1954,17.1476,17.1571,301384.0
2018-09-27 13:10:00,17.94,17.96,17.94,17.96,175328.0,17.1571,17.1763,17.1571,17.1763,175328.0
2018-09-27 13:20:00,17.96,17.97,17.93,17.96,557296.0,17.1763,17.1858,17.1476,17.1763,557296.0
2018-09-27 13:30:00,17.96,17.98,17.94,17.96,92084.0,17.1763,17.1954,17.1571,17.1763,92084.0
2018-09-27 13:40:00,17.95,17.96,17.94,17.95,247516.0,17.1667,17.1763,17.1571,17.1667,247516.0
2018-09-27 13:50:00,17.95,17.96,17.93,17.96,217588.0,17.1667,17.1763,17.1476,17.1763,217588.0
2018-09-27 14:00:00,17.96,17.96,17.88,17.92,586936.0,17.1763,17.1763,17.0998,17.138,586936.0
2018-09-27 14:10:00,17.92,17.93,17.91,17.92,212940.0,17.138,17.1476,17.1285,17.138,212940.0
2018-09-27 14:20:00,17.92,17.93,17.88,17.9,509724.0,17.138,17.1476,17.0998,17.1189,509724.0
2018-09-27 14:30:00,17.9,17.91,17.86,17.87,649036.0,17.1189,17.1285,17.0806,17.0902,649036.0
2018-09-27 14:40:00,17.87,17.88,17.84,17.84,552688.0,17.0902,17.0998,17.0615,17.0615,552688.0
2018-09-27 14:50:00,17.84,17.89,17.84,17.86,469332.0,17.0615,17.1093,17.0615,17.0806,469332.0
2018-09-27 15:00:00,17.85,17.89,17.85,17.85,483964.0,17.0711,17.1093,17.0711,17.0711,483964.0
2018-09-27 15:10:00,17.85,17.87,17.81,17.86,630172.0,17.0711,17.0902,17.0328,17.0806,630172.0
2018-09-27 15:20:00,17.86,17.87,17.8,17.81,372952.0,17.0806,17.0902,17.0233,17.0328,372952.0
2018-09-27 15:30:00,17.81,17.83,17.78,17.79,878144.0,17.0328,17.0519,17.0041,17.0137,878144.0
2018-09-27 15:40:00,17.79,17.82,17.77,17.8,611112.0,17.0137,17.0424,16.9946,17.0233,611112.0
2018-09-27 15:50:00,17.79,17.88,17.75,17.81,1086964.0,17.0137,17.0998,16.9754,17.0328,1086964.0
2018-09-28 09:30:00,17.66,17.77,17.65,17.73,2518580.0,16.8894,16.9946,16.8798,16.9563,2518580.0
2018-09-28 09:40:00,17.72,17.74,17.57,17.64,1948448.0,16.9467,16.9659,16.8033,16.8702,1948448.0
2018-09-28 09:50:00,17.63,17.67,17.58,17.66,869972.0,16.8607,16.8989,16.8129,16.8894,869972.0
2018-09-28 10:00:00,17.66,17.73,17.65,17.67,1404644.0,16.8894,16.9563,16.8798,16.8989,1404644.0
2018-09-28 10:10:00,17.67,17.68,17.59,17.68,1150544.0,16.8989,16.9085,16.8224,16.9085,1150544.0
2018-09-28 10:20:00,17.68,17.71,17.6,17.69,1272140.0,16.9085,16.9372,16.832,16.9181,1272140.0
2018-09-28 10:30:00,17.7,17.78,17.67,17.77,885716.0,16.9276,17.0041,16.8989,16.9946,885716.0
2018-09-28 10:40:00,17.77,17.79,17.73,17.77,1775280.0,16.9946,17.0137,16.9563,16.9946,1775280.0
2018-09-28 10:50:00,17.77,17.84,17.77,17.81,1295044.0,16.9946,17.0615,16.9946,17.0328,1295044.0
2018-09-28 11:00:00,17.82,17.86,17.8,17.86,1060516.0,17.0424,17.0806,17.0233,17.0806,1060516.0
2018-09-28 11:10:00,17.86,17.94,17.86,17.91,1260924.0,17.0806,17.1571,17.0806,17.1285,1260924.0
2018-09-28 11:20:00,17.91,17.92,17.85,17.86,515312.0,17.1285,17.138,17.0711,17.0806,515312.0
2018-09-28 11:30:00,17.86,17.88,17.8,17.81,670964.0,17.0806,17.0998,17.0233,17.0328,670964.0
2018-09-28 11:40:00,17.81,17.87,17.81,17.86,436996.0,17.0328,17.0902,17.0328,17.0806,436996.0
2018-09-28 11:50:00,17.85,17.88,17.82,17.82,308284.0,17.0711,17.0998,17.0424,17.0424,308284.0
2018-09-28 12:00:00,17.82,17.85,17.8,17.82,447836.0,17.0424,17.0711,17.0233,17.0424,447836.0
2018-09-28 12:10:00,17.82,17.86,17.82,17.84,259948.0,17.0424,17.0806,17.0424,17.0615,259948.0
2018-09-28 12:20:00,17.84,17.85,17.78,17.79,478464.0,17.0615,17.0711,17.0041,17.0137,478464.0
2018-09-28 12:30:00,17.79,17.83,17.79,17.82,237788.0,17.0137,17.0519,17.0137,17.0424,237788.0
2018-09-28 12:40:00,17.82,17.83,17.65,17.68,1047516.0,17.0424,17.0519,16.8798,16.9085,1047516.0
2018-09-28 12:50:00,17.68,17.75,17.68,17.75,635540.0,16.9085,16.9754,16.9085,16.9754,635540.0
2018-09-28 13:00:00,17.74,17.76,17.7,17.71,318624.0,16.9659,16.985,16.9276,16.9372,318624.0
2018-09-28 13:10:00,17.71,17.75,17.7,17.74,215520.0,16.9372,16.9754,16.9276,16.9659,215520.0
2018-09-28 13:20:00,17.74,17.79,17.74,17.78,499536.0,16.9659,17.0137,16.9659,17.0041,499536.0
2018-09-28 13:30:00,17.78,17.8,17.77,17.8,340168.0,17.0041,17.0233,16.9946,17.0233,340168.0
2018-09-28 13:40:00,17.8,17.8,17.77,17.78,209472.0,17.0233,17.0233,16.9946,17.0041,209472.0
2018-09-28 13:50:00,17.78,17.82,17.75,17.76,421684.0,17.0041,17.0424,16.9754,16.985,421684.0
2018-09-28 14:00:00,17.76,17.76,17.68,17.71,579852.0,16.985,16.985,16.9085,16.9372,579852.0
2018-09-28 14:10:00,17.71,17.72,17.67,17.71,507924.0,16.9372,16.9467,16.8989,16.9372,507924.0
2018-09-28 14:20:00,17.71,17.76,17.71,17.74,340252.0,16.9372,16.985,16.9372,16.9659,340252.0
2018-09-28 14:30:00,17.75,17.75,17.73,17.75,235076.0,16.9754,16.9754,16.9563,16.9754,235076.0
2018-09-28 14:40:00,17.75,17.77,17.71,17.71,320680.0,16.9754,16.9946,16.9372,16.9372,320680.0
2018-09-28 14:50:00,17.71,17.75,17.71,17.72,249684.0,16.9372,16.9754,16.9372,16.9467,249684.0
2018-09-28 15:00:00,17.73,17.76,17.72,17.75,134484.0,16.9563,16.985,16.9467,16.9754,134484.0
2018-09-28 15:10:00,17.75,17.76,17.73,17.73,243252.0,16.9754,16.985,16.9563,16.9563,243252.0
2018-09-28 15:20:00,17.73,17.8,17.73,17.78,427320.0,16.9563,17.0233,16.9563,17.0041,427320.0
2018-09-28 15:30:00,17.78,17.78,17.71,17.76,592276.0,17.0041,17.0041,16.9372,16.985,592276.0
2018-09-28 15:40:00,17.75,17.81,17.73,17.76,1184072.0,16.9754,17.0328,16.9563,16.985,1184072.0
2018-09-28 15:50:00,17.76,17.8,17.71,17.8,1240968.0,16.985,17.0233,16.9372,17.0233,1240968.0
2018-10-01 09:30:00,18.13,18.25,18.05,18.23,4643788.0,17.3389,17.4536,17.2623,17.4345,4643788.0
2018-10-01 09:40:00,18.23,18.28,18.2,18.24,2711060.0,17.4345,17.4823,17.4058,17.4441,2711060.0
2018-10-01 09:50:00,18.24,18.27,18.22,18.24,1307256.0,17.4441,17.4727,17.4249,17.4441,1307256.0
2018-10-01 10:00:00,18.24,18.3,18.19,18.27,1588036.0,17.4441,17.5014,17.3962,17.4727,1588036.0
2018-10-01 10:10:00,18.27,18.28,18.21,18.22,786476.0,17.4727,17.4823,17.4154,17.4249,786476.0
2018-10-01 10:20:00,18.22,18.27,18.21,18.27,658360.0,17.4249,17.4727,17.4154,17.4727,658360.0
2018-10-01 10:30:00,18.27,18.29,18.2,18.22,784644.0,17.4727,17.4919,17.4058,17.4249,784644.0
2018-10-01 10:40:00,18.22,18.22,18.18,18.2,773196.0,17.4249,17.4249,17.3867,17.4058,773196.0
2018-10-01 10:50:00,18.2,18.24,18.19,18.23,654412.0,17.4058,17.4441,17.3962,17.4345,654412.0
2018-10-01 11:00:00,18.23,18.24,18.18,18.18,403460.0,17.4345,17.4441,17.3867,17.3867,403460.0
2018-10-01 11:10:00,18.18,18.22,18.18,18.2,292668.0,17.3867,17.4249,17.3867,17.4058,292668.0
2018-10-01 11:20:00,18.2,18.23,18.18,18.22,329992.0,17.4058,17.4345,17.3867,17.4249,329992.0
2018-10-01 11:30:00,18.21,18.22,18.18,18.22,140992.0,17.4154,17.4249,17.3867,17.4249,140992.0
2018-10-01 11:40:00,18.22,18.23,18.19,18.21,214564.0,17.4249,17.4345,17.3962,17.4154,214564.0
2018-10-01 11:50:00,18.21,18.22,18.11,18.15,800524.0,17.4154,17.4249,17.3197,17.358,800524.0
2018-10-01 12:00:00,18.16,18.16,18.13,18.16,353800.0,17.3675,17.3675,17.3389,17.3675,353800.0
2018-10-01 12:10:00,18.16,18.17,18.14,18.16,284944.0,17.3675,17.3771,17.3484,17.3675,284944.0
2018-10-01 12:20:00,18.16,18.16,18.05,18.08,1028500.0,17.3675,17.3675,17.2623,17.291,1028500.0
2018-10-01 12:30:00,18.07,18.09,18.05,18.08,526924.0,17.2815,17.3006,17.2623,17.291,526924.0
2018-10-01 12:40:00,18.08,18.08,17.98,18.0,1444748.0,17.291,17.291,17.1954,17.2145,1444748.0
2018-10-01 12:50:00,18.0,18.02,18.0,18.0,268792.0,17.2145,17.2337,17.2145,17.2145,268792.0
2018-10-01 13:00:00,18.0,18.02,17.98,18.02,373736.0,17.2145,17.2337,17.1954,17.2337,373736.0
2018-10-01 13:10:00,18.01,18.06,18.0,18.05,419064.0,17.2241,17.2719,17.2145,17.2623,419064.0
2018-10-01 13:20:00,18.06,18.07,18.04,18.05,344880.0,17.2719,17.2815,17.2528,17.2623,344880.0
2018-10-01 13:30:00,18.06,18.06,18.03,18.05,184684.0,17.2719,17.2719,17.2432,17.2623,184684.0
2018-10-01 13:40:00,18.05,18.08,18.04,18.05,214120.0,17.2623,17.291,17.2528,17.2623,214120.0
2018-10-01 13:50:00,18.05,18.06,18.02,18.04,124616.0,17.2623,17.2719,17.2337,17.2528,124616.0
2018-10-01 14:00:00,18.04,18.04,17.95,17.97,674220.0,17.2528,17.2528,17.1667,17.1858,674220.0
2018-10-01 14:10:00,17.97,17.99,17.94,17.96,367048.0,17.1858,17.205,17.1571,17.1763,367048.0
2018-10-01 14:20:00,17.96,17.98,17.94,17.96,189240.0,17.1763,17.1954,17.1571,17.1763,189240.0
2018-10-01 14:30:00,17.96,17.96,17.86,17.89,707920.0,17.1763,17.1763,17.0806,17.1093,707920.0
2018-10-01 14:40:00,17.89,17.93,17.86,17.93,406420.0,17.1093,17.1476,17.0806,17.1476,406420.0
2018-10-01 14:50:00,17.93,17.97,17.92,17.96,302748.0,17.1476,17.1858,17.138,17.1763,302748.0
2018-10-01 15:00:00,17.97,17.98,17.95,17.97,393932.0,17.1858,17.1954,17.1667,17.1858,393932.0
2018-10-01 15:10:00,17.97,17.98,17.93,17.96,570148.0,17.1858,17.1954,17.1476,17.1763,570148.0
2018-10-01 15:20:00,17.95,17.95,17.83,17.85,864656.0,17.1667,17.1667,17.0519,17.0711,864656.0
2018-10-01 15:30:00,17.86,17.86,17.78,17.82,771712.0,17.0806,17.0806,17.0041,17.0424,771712.0
2018-10-01 15:40:00,17.81,17.86,17.77,17.85,1073104.0,17.0328,17.0806,16.9946,17.0711,1073104.0
2018-10-01 15:50:00,17.85,17.93,17.82,17.9,1301472.0,17.0711,17.1476,17.0424,17.1189,1301472.0
2018-10-02 09:30:00,17.84,17.92,17.7,17.73,2492292.0,17.0615,17.138,16.9276,16.9563,2492292.0
2018-10-02 09:40:00,17.72,17.93,17.66,17.89,1898408.0,16.9467,17.1476,16.8894,17.1093,1898408.0
2018-10-02 09:50:00,17.9,17.99,17.85,17.96,1422676.0,17.1189,17.205,17.0711,17.1763,1422676.0
2018-10-02 10:00:00,17.97,17.97,17.84,17.84,883948.0,17.1858,17.1858,17.0615,17.0615,883948.0
2018-10-02 10:10:00,17.84,17.92,17.84,17.92,532852.0,17.0615,17.138,17.0615,17.138,532852.0
2018-10-02 10:20:00,17.92,17.99,17.89,17.98,704224.0,17.138,17.205,17.1093,17.1954,704224.0
2018-10-02 10:30:00,17.98,18.0,17.92,17.93,1233812.0,17.1954,17.2145,17.138,17.1476,1233812.0
2018-10-02 10:40:00,17.93,18.02,17.91,18.02,1058592.0,17.1476,17.2337,17.1285,17.2337,1058592.0
2018-10-02 10:50:00,18.02,18.09,18.02,18.02,1495040.0,17.2337,17.3006,17.2337,17.2337,1495040.0
2018-10-02 11:00:00,18.02,18.05,17.98,18.04,280728.0,17.2337,17.2623,17.1954,17.2528,280728.0
2018-10-02 11:10:00,18.04,18.06,18.02,18.02,473732.0,17.2528,17.2719,17.2337,17.2337,473732.0
2018-10-02 11:20:00,18.02,18.1,18.02,18.07,1432608.0,17.2337,17.3102,17.2337,17.2815,1432608.0
2018-10-02 11:30:00,18.07,18.11,18.05,18.07,735752.0,17.2815,17.3197,17.2623,17.2815,735752.0
2018-10-02 11:40:00,18.07,18.16,18.06,18.15,1135868.0,17.2815,17.3675,17.2719,17.358,1135868.0
2018-10-02 11:50:00,18.15,18.16,18.11,18.15,624108.0,17.358,17.3675,17.3197,17.358,624108.0
2018-10-02 12:00:00,18.15,18.19,18.14,18.16,748256.0,17.358,17.3962,17.3484,17.3675,748256.0
2018-10-02 12:10:00,18.16,18.16,18.08,18.09,616836.0,17.3675,17.3675,17.291,17.3006,616836.0
2018-10-02 12:20:00,18.1,18.1,18.08,18.09,309940.0,17.3102,17.3102,17.291,17.3006,309940.0
2018-10-02 12:30:00,18.09,18.13,18.09,18.12,338956.0,17.3006,17.3389,17.3006,17.3293,338956.0
2018-10-02 12:40:00,18.12,18.14,18.01,18.01,433108.0,17.3293,17.3484,17.2241,17.2241,433108.0
2018-10-02 12:50:00,18.02,18.02,17.94,17.98,751080.0,17.2337,17.2337,17.1571,17.1954,751080.0
2018-10-02 13:00:00,17.98,18.02,17.98,18.0,328452.0,17.1954,17.2337,17.1954,17.2145,328452.0
2018-10-02 13:10:00,18.0,18.03,17.99,18.02,185348.0,17.2145,17.2432,17.205,17.2337,185348.0
2018-10-02 13:20:00,18.02,18.03,18.0,18.01,82368.0,17.2337,17.2432,17.2145,17.2241,82368.0
2018-10-02 13:30:00,18.02,18.04,18.02,18.04,166416.0,17.2337,17.2528,17.2337,17.2528,166416.0
2018-10-02 13:40:00,18.04,18.06,18.04,18.04,742376.0,17.2528,17.2719,17.2528,17.2528,742376.0
2018-10-02 13:50:00,18.04,18.05,17.97,17.99,682504.0,17.2528,17.2623,17.1858,17.205,682504.0
2018-10-02 14:00:00,17.98,18.01,17.96,18.0,601516.0,17.1954,17.2241,17.1763,17.2145,601516.0
2018-10-02 14:10:00,18.0,18.01,17.97,17.99,131256.0,17.2145,17.2241,17.1858,17.205,131256.0
2018-10-02 14:20:00,17.99,18.03,17.98,18.0,190832.0,17.205,17.2432,17.1954,17.2145,190832.0
2018-10-02 14:30:00,18.0,18.01,17.92,17.92,427768.0,17.2145,17.2241,17.138,17.138,427768.0
2018-10-02 14:40:00,17.92,17.93,17.87,17.91,580576.0,17.138,17.1476,17.0902,17.1285,580576.0
2018-10-02 14:50:00,17.91,17.92,17.86,17.88,530892.0,17.1285,17.138,17.0806,17.0998,530892.0
2018-10-02 15:00:00,17.88,17.88,17.71,17.75,1401792.0,17.0998,17.0998,16.9372,16.9754,1401792.0
2018-10-02 15:10:00,17.76,17.77,17.67,17.67,765344.0,16.985,16.9946,16.8989,16.8989,765344.0
2018-10-02 15:20:00,17.67,17.76,17.66,17.74,987540.0,16.8989,16.985,16.8894,16.9659,987540.0
2018-10-02 15:30:00,17.74,17.8,17.74,17.74,777116.0,16.9659,17.0233,16.9659,16.9659,777116.0
2018-10-02 15:40:00,17.75,17.83,17.75,17.81,1293268.0,16.9754,17.0519,16.9754,17.0328,1293268.0
2018-10-02 15:50:00,17.82,17.84,17.76,17.77,1000828.0,17.0424,17.0615,16.985,16.9946,1000828.0
2018-10-03 09:30:00,18.0,18.09,17.95,18.0,2917864.0,17.2145,17.3006,17.1667,17.2145,2917864.0
2018-10-03 09:40:00,18.0,18.06,17.94,18.02,1379440.0,17.2145,17.2719,17.1571,17.2337,1379440.0
2018-10-03 09:50:00,18.01,18.06,17.97,17.99,776312.0,17.2241,17.2719,17.1858,17.205,776312.0
2018-10-03 10:00:00,18.0,18.11,17.99,18.08,2243388.0,17.2145,17.3197,17.205,17.291,2243388.0
2018-10-03 10:10:00,18.08,18.13,18.05,18.09,1318228.0,17.291,17.3389,17.2623,17.3006,1318228.0
2018-10-03 10:20:00,18.09,18.12,18.05,18.07,933788.0,17.3006,17.3293,17.2623,17.2815,933788.0
2018-10-03 10:30:00,18.07,18.11,18.01,18.04,900804.0,17.2815,17.3197,17.2241,17.2528,900804.0
2018-10-03 10:40:00,18.03,18.05,18.0,18.01,804228.0,17.2432,17.2623,17.2145,17.2241,804228.0
2018-10-03 10:50:00,18.02,18.02,17.91,17.93,1403824.0,17.2337,17.2337,17.1285,17.1476,1403824.0
2018-10-03 11:00:00,17.93,17.95,17.86,17.89,1437888.0,17.1476,17.1667,17.0806,17.1093,1437888.0
2018-10-03 11:10:00,17.9,17.97,17.86,17.97,620888.0,17.1189,17.1858,17.0806,17.1858,620888.0
2018-10-03 11:20:00,17.97,18.01,17.96,18.0,609352.0,17.1858,17.2241,17.1763,17.2145,609352.0
2018-10-03 11:30:00,18.01,18.02,17.9,17.9,569472.0,17.2241,17.2337,17.1189,17.1189,569472.0
2018-10-03 11:40:00,17.92,17.94,17.89,17.94,444616.0,17.138,17.1571,17.1093,17.1571,444616.0
2018-10-03 11:50:00,17.95,18.04,17.95,18.04,593828.0,17.1667,17.2528,17.1667,17.2528,593828.0
2018-10-03 12:00:00,18.05,18.05,18.0,18.0,434464.0,17.2623,17.2623,17.2145,17.2145,434464.0
2018-10-03 12:10:00,18.0,18.05,18.0,18.04,436956.0,17.2145,17.2623,17.2145,17.2528,436956.0
2018-10-03 12:20:00,18.04,18.07,18.03,18.04,533492.0,17.2528,17.2815,17.2432,17.2528,533492.0
2018-10-03 12:30:00,18.04,18.04,17.95,17.96,444544.0,17.2528,17.2528,17.1667,17.1763,444544.0
2018-10-03 12:40:00,17.96,18.01,17.93,18.01,497252.0,17.1763,17.2241,17.1476,17.2241,497252.0
2018-10-03 12:50:00,18.01,18.02,17.98,18.01,213520.0,17.2241,17.2337,17.1954,17.2241,213520.0
2018-10-03 13:00:00,18.01,18.07,18.01,18.06,461464.0,17.2241,17.2815,17.2241,17.2719,461464.0
2018-10-03 13:10:00,18.06,18.09,18.05,18.06,655976.0,17.2719,17.3006,17.2623,17.2719,655976.0
2018-10-03 13:20:00,18.06,18.06,18.01,18.04,488460.0,17.2719,17.2719,17.2241,17.2528,488460.0
2018-10-03 13:30:00,18.04,18.06,18.0,18.02,406768.0,17.2528,17.2719,17.2145,17.2337,406768.0
2018-10-03 13:40:00,18.02,18.02,17.99,17.99,322388.0,17.2337,17.2337,17.205,17.205,322388.0
2018-10-03 13:50:00,18.0,18.01,17.97,18.01,225464.0,17.2145,17.2241,17.1858,17.2241,225464.0
2018-10-03 14:00:00,18.01,18.06,18.0,18.06,303144.0,17.2241,17.2719,17.2145,17.2719,303144.0
2018-10-03 14:10:00,18.06,18.06,18.01,18.02,268312.0,17.2719,17.2719,17.2241,17.2337,268312.0
2018-10-03 14:20:00,18.02,18.02,17.98,18.0,463396.0,17.2337,17.2337,17.1954,17.2145,463396.0
2018-10-03 14:30:00,18.0,18.0,17.86,17.91,1112128.0,17.2145,17.2145,17.0806,17.1285,1112128.0
2018-10-03 14:40:00,17.91,17.92,17.85,17.86,713880.0,17.1285,17.138,17.0711,17.0806,713880.0
2018-10-03 14:50:00,17.85,17.9,17.82,17.88,1062736.0,17.0711,17.1189,17.0424,17.0998,1062736.0
2018-10-03 15:00:00,17.88,17.91,17.84,17.9,611336.0,17.0998,17.1285,17.0615,17.1189,611336.0
2018-10-03 15:10:00,17.9,17.9,17.83,17.84,361816.0,17.1189,17.1189,17.0519,17.0615,361816.0
2018-10-03 15:20:00,17.85,17.86,17.75,17.81,1489584.0,17.0711,17.0806,16.9754,17.0328,1489584.0
2018-10-03 15:30:00,17.81,17.84,17.79,17.8,698008.0,17.0328,17.0615,17.0137,17.0233,698008.0
2018-10-03 15:40:00,17.81,17.87,17.8,17.83,668880.0,17.0328,17.0902,17.0233,17.0519,668880.0
2018-10-03 15:50:00,17.83,17.88,17.82,17.84,1360356.0,17.0519,17.0998,17.0424,17.0615,1360356.0
2018-10-04 09:30:00,17.63,17.65,17.35,17.4,5893084.0,16.8607,16.8798,16.5929,16.6407,5893084.0
2018-10-04 09:40:00,17.4,17.4,17.25,17.31,3500080.0,16.6407,16.6407,16.4973,16.5546,3500080.0
2018-10-04 09:50:00,17.3,17.39,17.29,17.36,2569252.0,16.5451,16.6311,16.5355,16.6025,2569252.0
2018-10-04 10:00:00,17.35,17.35,17.22,17.27,3209248.0,16.5929,16.5929,16.4686,16.5164,3209248.0
2018-10-04 10:10:00,17.27,17.27,17.14,17.15,2987724.0,16.5164,16.5164,16.3921,16.4016,2987724.0
2018-10-04 10:20:00,17.15,17.16,17.01,17.05,3699760.0,16.4016,16.4112,16.2677,16.306,3699760.0
2018-10-04 10:30:00,17.05,17.11,16.99,17.08,2010608.0,16.306,16.3634,16.2486,16.3347,2010608.0
2018-10-04 10:40:00,17.08,17.09,16.97,17.06,1726908.0,16.3347,16.3442,16.2295,16.3155,1726908.0
2018-10-04 10:50:00,17.06,17.11,17.0,17.0,1085656.0,16.3155,16.3634,16.2582,16.2582,1085656.0
2018-10-04 11:00:00,17.0,17.14,16.99,17.1,1607656.0,16.2582,16.3921,16.2486,16.3538,1607656.0
2018-10-04 11:10:00,17.09,17.1,17.01,17.05,959152.0,16.3442,16.3538,16.2677,16.306,959152.0
2018-10-04 11:20:00,17.05,17.09,17.0,17.01,995932.0,16.306,16.3442,16.2582,16.2677,995932.0
2018-10-04 11:30:00,17.01,17.03,16.87,16.87,2601940.0,16.2677,16.2869,16.1338,16.1338,2601940.0
2018-10-04 11:40:00,16.87,16.97,16.86,16.89,1217928.0,16.1338,16.2295,16.1243,16.153,1217928.0
2018-10-04 11:50:00,16.88,16.9,16.83,16.86,1595596.0,16.1434,16.1625,16.0956,16.1243,1595596.0
2018-10-04 12:00:00,16.86,16.9,16.8,16.86,1663656.0,16.1243,16.1625,16.0669,16.1243,1663656.0
2018-10-04 12:10:00,16.86,16.87,16.73,16.75,2455056.0,16.1243,16.1338,15.9999,16.0191,2455056.0
2018-10-04 12:20:00,16.75,16.77,16.63,16.71,2542088.0,16.0191,16.0382,15.9043,15.9808,2542088.0
2018-10-04 12:30:00,16.71,16.83,16.69,16.81,2050524.0,15.9808,16.0956,15.9617,16.0765,2050524.0
2018-10-04 12:40:00,16.81,16.82,16.74,16.76,645856.0,16.0765,16.086,16.0095,16.0286,645856.0
2018-10-04 12:50:00,16.76,16.78,16.65,16.69,1245012.0,16.0286,16.0478,15.9234,15.9617,1245012.0
2018-10-04 13:00:00,16.68,16.74,16.63,16.71,1052304.0,15.9521,16.0095,15.9043,15.9808,1052304.0
2018-10-04 13:10:00,16.71,16.71,16.59,16.59,1755260.0,15.9808,15.9808,15.8661,15.8661,1755260.0
2018-10-04 13:20:00,16.59,16.67,16.57,16.64,1353076.0,15.8661,15.9426,15.8469,15.9139,1353076.0
2018-10-04 13:30:00,16.64,16.64,16.55,16.58,1273736.0,15.9139,15.9139,15.8278,15.8565,1273736.0
2018-10-04 13:40:00,16.58,16.62,16.53,16.54,740344.0,15.8565,15.8947,15.8087,15.8182,740344.0
2018-10-04 13:50:00,16.55,16.6,16.48,16.53,1710928.0,15.8278,15.8756,15.7609,15.8087,1710928.0
2018-10-04 14:00:00,16.54,16.6,16.52,16.56,1058768.0,15.8182,15.8756,15.7991,15.8374,1058768.0
2018-10-04 14:10:00,16.55,16.59,16.47,16.47,1096400.0,15.8278,15.8661,15.7513,15.7513,1096400.0
2018-10-04 14:20:00,16.47,16.56,16.43,16.56,1892768.0,15.7513,15.8374,15.713,15.8374,1892768.0
2018-10-04 14:30:00,16.55,16.75,16.53,16.72,1980256.0,15.8278,16.0191,15.8087,15.9904,1980256.0
2018-10-04 14:40:00,16.72,16.74,16.65,16.69,1330484.0,15.9904,16.0095,15.9234,15.9617,1330484.0
2018-10-04 14:50:00,16.7,16.78,16.69,16.77,1149428.0,15.9713,16.0478,15.9617,16.0382,1149428.0
2018-10-04 15:00:00,16.77,16.83,16.74,16.82,2057204.0,16.0382,16.0956,16.0095,16.086,2057204.0
2018-10-04 15:10:00,16.82,16.84,16.76,16.8,898792.0,16.086,16.1051,16.0286,16.0669,898792.0
2018-10-04 15:20:00,16.8,16.8,16.68,16.68,753124.0,16.0669,16.0669,15.9521,15.9521,753124.0
2018-10-04 15:30:00,16.68,16.71,16.63,16.65,839420.0,15.9521,15.9808,15.9043,15.9234,839420.0
2018-10-04 15:40:00,16.64,16.86,16.63,16.83,1179636.0,15.9139,16.1243,15.9043,16.0956,1179636.0
2018-10-04 15:50:00,16.83,16.86,16.79,16.82,1988928.0,16.0956,16.1243,16.0573,16.086,1988928.0
2018-10-05 09:30:00,16.8,16.93,16.65,16.86,2864416.0,16.0669,16.1912,15.9234,16.1243,2864416.0
2018-10-05 09:40:00,16.86,16.96,16.75,16.76,2036476.0,16.1243,16.2199,16.0191,16.0286,2036476.0
2018-10-05 09:50:00,16.75,16.79,16.54,16.6,2149624.0,16.0191,16.0573,15.8182,15.8756,2149624.0
2018-10-05 10:00:00,16.59,16.66,16.49,16.57,1913964.0,15.8661,15.933,15.7704,15.8469,1913964.0
2018-10-05 10:10:00,16.57,16.62,16.51,16.55,889912.0,15.8469,15.8947,15.7895,15.8278,889912.0
2018-10-05 10:20:00,16.55,16.77,16.55,16.71,1226620.0,15.8278,16.0382,15.8278,15.9808,1226620.0
2018-10-05 10:30:00,16.71,16.72,16.6,16.61,1017168.0,15.9808,15.9904,15.8756,15.8852,1017168.0
2018-10-05 10:40:00,16.6,16.65,16.47,16.47,1289716.0,15.8756,15.9234,15.7513,15.7513,1289716.0
2018-10-05 10:50:00,16.48,16.56,16.43,16.52,1232400.0,15.7609,15.8374,15.713,15.7991,1232400.0
2018-10-05 11:00:00,16.52,16.53,16.37,16.37,1611492.0,15.7991,15.8087,15.6557,15.6557,1611492.0
2018-10-05 11:10:00,16.37,16.38,16.18,16.22,4415932.0,15.6557,15.6652,15.4739,15.5122,4415932.0
2018-10-05 11:20:00,16.21,16.28,16.13,16.21,1686504.0,15.5026,15.5696,15.4261,15.5026,1686504.0
2018-10-05 11:30:00,16.21,16.27,16.16,16.25,1000124.0,15.5026,15.56,15.4548,15.5409,1000124.0
2018-10-05 11:40:00,16.24,16.24,16.04,16.1,2064304.0,15.5313,15.5313,15.3401,15.3974,2064304.0
2018-10-05 11:50:00,16.1,16.1,15.96,15.99,2803284.0,15.3974,15.3974,15.2635,15.2922,2803284.0
2018-10-05 12:00:00,16.0,16.12,15.97,16.09,1576604.0,15.3018,15.4166,15.2731,15.3879,1576604.0
2018-10-05 12:10:00,16.09,16.1,15.97,16.03,1192452.0,15.3879,15.3974,15.2731,15.3305,1192452.0
2018-10-05 12:20:00,16.03,16.09,16.03,16.05,690776.0,15.3305,15.3879,15.3305,15.3496,690776.0
2018-10-05 12:30:00,16.04,16.05,15.89,15.9,1806092.0,15.3401,15.3496,15.1966,15.2062,1806092.0
2018-10-05 12:40:00,15.91,15.96,15.81,15.95,2308816.0,15.2157,15.2635,15.1201,15.254,2308816.0
2018-10-05 12:50:00,15.95,15.97,15.87,15.88,1000396.0,15.254,15.2731,15.1775,15.187,1000396.0
2018-10-05 13:00:00,15.87,15.88,15.73,15.75,1699320.0,15.1775,15.187,15.0436,15.0627,1699320.0
2018-10-05 13:10:00,15.75,15.85,15.74,15.82,872728.0,15.0627,15.1583,15.0531,15.1297,872728.0
2018-10-05 13:20:00,15.83,15.83,15.71,15.77,1519872.0,15.1392,15.1392,15.0245,15.0818,1519872.0
2018-10-05 13:30:00,15.76,15.84,15.73,15.82,1504680.0,15.0723,15.1488,15.0436,15.1297,1504680.0
2018-10-05 13:40:00,15.82,15.97,15.82,15.97,2324964.0,15.1297,15.2731,15.1297,15.2731,2324964.0
2018-10-05 13:50:00,15.97,16.04,15.92,16.01,1514788.0,15.2731,15.3401,15.2253,15.3114,1514788.0
2018-10-05 14:00:00,16.02,16.1,15.97,15.98,1471752.0,15.3209,15.3974,15.2731,15.2827,1471752.0
2018-10-05 14:10:00,15.99,16.14,15.98,16.13,1251328.0,15.2922,15.4357,15.2827,15.4261,1251328.0
2018-10-05 14:20:00,16.13,16.22,16.11,16.22,1691732.0,15.4261,15.5122,15.407,15.5122,1691732.0
2018-10-05 14:30:00,16.22,16.28,16.18,16.21,1759940.0,15.5122,15.5696,15.4739,15.5026,1759940.0
2018-10-05 14:40:00,16.21,16.34,16.21,16.27,1579212.0,15.5026,15.627,15.5026,15.56,1579212.0
2018-10-05 14:50:00,16.27,16.31,16.19,16.28,834320.0,15.56,15.5983,15.4835,15.5696,834320.0
2018-10-05 15:00:00,16.28,16.38,16.22,16.35,1273820.0,15.5696,15.6652,15.5122,15.6365,1273820.0
2018-10-05 15:10:00,16.35,16.35,16.28,16.28,939424.0,15.6365,15.6365,15.5696,15.5696,939424.0
2018-10-05 15:20:00,16.28,16.35,16.22,16.24,899012.0,15.5696,15.6365,15.5122,15.5313,899012.0
2018-10-05 15:30:00,16.24,16.24,16.14,16.16,1051896.0,15.5313,15.5313,15.4357,15.4548,1051896.0
2018-10-05 15:40:00,16.16,16.35,16.15,16.34,1337388.0,15.4548,15.6365,15.4453,15.627,1337388.0
2018-10-05 15:50:00,16.33,16.34,16.16,16.2,1529276.0,15.6174,15.627,15.4548,15.4931,1529276.0
2018-10-08 09:30:00,15.97,16.02,15.79,15.94,4531436.0,15.2731,15.3209,15.101,15.2444,4531436.0
2018-10-08 09:40:00,15.94,16.11,15.87,16.04,3280388.0,15.2444,15.407,15.1775,15.3401,3280388.0
2018-10-08 09:50:00,16.05,16.21,16.04,16.16,1660584.0,15.3496,15.5026,15.3401,15.4548,1660584.0
2018-10-08 10:00:00,16.17,16.2,16.07,16.17,975204.0,15.4644,15.4931,15.3687,15.4644,975204.0
2018-10-08 10:10:00,16.17,16.29,16.12,16.23,1556296.0,15.4644,15.5791,15.4166,15.5218,1556296.0
2018-10-08 10:20:00,16.22,16.31,16.2,16.25,928592.0,15.5122,15.5983,15.4931,15.5409,928592.0
2018-10-08 10:30:00,16.24,16.25,16.08,16.14,767436.0,15.5313,15.5409,15.3783,15.4357,767436.0
2018-10-08 10:40:00,16.16,16.18,16.0,16.04,762872.0,15.4548,15.4739,15.3018,15.3401,762872.0
2018-10-08 10:50:00,16.04,16.09,15.99,16.07,703564.0,15.3401,15.3879,15.2922,15.3687,703564.0
2018-10-08 11:00:00,16.07,16.07,15.91,15.94,1334884.0,15.3687,15.3687,15.2157,15.2444,1334884.0
2018-10-08 11:10:00,15.94,15.99,15.89,15.91,1157196.0,15.2444,15.2922,15.1966,15.2157,1157196.0
2018-10-08 11:20:00,15.91,15.97,15.81,15.81,1379492.0,15.2157,15.2731,15.1201,15.1201,1379492.0
2018-10-08 11:30:00,15.81,15.83,15.56,15.56,2645884.0,15.1201,15.1392,14.881,14.881,2645884.0
2018-10-08 11:40:00,15.56,15.58,15.36,15.51,4752156.0,14.881,14.9001,14.6897,14.8332,4752156.0
2018-10-08 11:50:00,15.51,15.64,15.49,15.63,2442040.0,14.8332,14.9575,14.8141,14.9479,2442040.0
2018-10-08 12:00:00,15.63,15.63,15.52,15.54,958472.0,14.9479,14.9479,14.8427,14.8619,958472.0
2018-10-08 12:10:00,15.54,15.54,15.43,15.45,1238168.0,14.8619,14.8619,14.7567,14.7758,1238168.0
2018-10-08 12:20:00,15.45,15.66,15.4,15.66,1515528.0,14.7758,14.9766,14.728,14.9766,1515528.0
2018-10-08 12:30:00,15.65,15.66,15.55,15.62,653552.0,14.9671,14.9766,14.8714,14.9384,653552.0
2018-10-08 12:40:00,15.61,15.64,15.51,15.55,1022984.0,14.9288,14.9575,14.8332,14.8714,1022984.0
2018-10-08 12:50:00,15.55,15.59,15.31,15.33,1587444.0,14.8714,14.9097,14.6419,14.661,1587444.0
2018-10-08 13:00:00,15.32,15.53,15.31,15.53,1038892.0,14.6515,14.8523,14.6419,14.8523,1038892.0
2018-10-08 13:10:00,15.52,15.53,15.36,15.38,922216.0,14.8427,14.8523,14.6897,14.7089,922216.0
2018-10-08 13:20:00,15.38,15.46,15.35,15.4,672940.0,14.7089,14.7854,14.6802,14.728,672940.0
2018-10-08 13:30:00,15.4,15.6,15.39,15.59,1014752.0,14.728,14.9193,14.7184,14.9097,1014752.0
2018-10-08 13:40:00,15.6,15.69,15.6,15.63,1306664.0,14.9193,15.0053,14.9193,14.9479,1306664.0
2018-10-08 13:50:00,15.64,15.67,15.58,15.58,635704.0,14.9575,14.9862,14.9001,14.9001,635704.0
2018-10-08 14:00:00,15.58,15.77,15.56,15.75,1381664.0,14.9001,15.0818,14.881,15.0627,1381664.0
2018-10-08 14:10:00,15.75,15.77,15.7,15.7,1002212.0,15.0627,15.0818,15.0149,15.0149,1002212.0
2018-10-08 14:20:00,15.71,15.81,15.71,15.74,955632.0,15.0245,15.1201,15.0245,15.0531,955632.0
2018-10-08 14:30:00,15.74,15.87,15.74,15.86,1203688.0,15.0531,15.1775,15.0531,15.1679,1203688.0
2018-10-08 14:40:00,15.87,15.96,15.83,15.95,1752776.0,15.1775,15.2635,15.1392,15.254,1752776.0
2018-10-08 14:50:00,15.95,15.97,15.87,15.88,1351356.0,15.254,15.2731,15.1775,15.187,1351356.0
2018-10-08 15:00:00,15.88,15.99,15.86,15.93,653204.0,15.187,15.2922,15.1679,15.2349,653204.0
2018-10-08 15:10:00,15.93,16.01,15.92,15.99,1075056.0,15.2349,15.3114,15.2253,15.2922,1075056.0
2018-10-08 15:20:00,15.99,15.99,15.85,15.86,993244.0,15.2922,15.2922,15.1583,15.1679,993244.0
2018-10-08 15:30:00,15.87,15.97,15.87,15.96,736128.0,15.1775,15.2731,15.1775,15.2635,736128.0
2018-10-08 15:40:00,15.96,16.02,15.95,15.99,935704.0,15.2635,15.3209,15.254,15.2922,935704.0
2018-10-08 15:50:00,15.99,16.0,15.89,15.9,2010324.0,15.2922,15.3018,15.1966,15.2062,2010324.0
2018-10-09 09:30:00,15.92,16.13,15.8,16.08,4870936.0,15.2253,15.4261,15.1105,15.3783,4870936.0
2018-10-09 09:40:00,16.08,16.09,15.85,15.92,2361784.0,15.3783,15.3879,15.1583,15.2253,2361784.0
2018-10-09 09:50:00,15.92,16.12,15.91,16.11,3353460.0,15.2253,15.4166,15.2157,15.407,3353460.0
2018-10-09 10:00:00,16.12,16.16,15.97,15.97,1555104.0,15.4166,15.4548,15.2731,15.2731,1555104.0
2018-10-09 10:10:00,15.99,16.11,15.94,16.11,1388012.0,15.2922,15.407,15.2444,15.407,1388012.0
2018-10-09 10:20:00,16.11,16.28,16.1,16.27,2887776.0,15.407,15.5696,15.3974,15.56,2887776.0
2018-10-09 10:30:00,16.28,16.39,16.27,16.32,2498232.0,15.5696,15.6748,15.56,15.6078,2498232.0
2018-10-09 10:40:00,16.32,16.4,16.31,16.35,1923876.0,15.6078,15.6843,15.5983,15.6365,1923876.0
2018-10-09 10:50:00,16.36,16.37,16.21,16.22,2743540.0,15.6461,15.6557,15.5026,15.5122,2743540.0
2018-10-09 11:00:00,16.22,16.24,16.07,16.08,1984344.0,15.5122,15.5313,15.3687,15.3783,1984344.0
2018-10-09 11:10:00,16.08,16.2,16.05,16.14,1222276.0,15.3783,15.4931,15.3496,15.4357,1222276.0
2018-10-09 11:20:00,16.14,16.32,16.14,16.26,1100088.0,15.4357,15.6078,15.4357,15.5505,1100088.0
2018-10-09 11:30:00,16.25,16.3,16.21,16.27,541344.0,15.5409,15.5887,15.5026,15.56,541344.0
2018-10-09 11:40:00,16.27,16.29,16.19,16.22,499336.0,15.56,15.5791,15.4835,15.5122,499336.0
2018-10-09 11:50:00,16.22,16.31,16.22,16.27,615904.0,15.5122,15.5983,15.5122,15.56,615904.0
2018-10-09 12:00:00,16.27,16.32,16.24,16.24,729636.0,15.56,15.6078,15.5313,15.5313,729636.0
2018-10-09 12:10:00,16.25,16.25,16.08,16.09,993584.0,15.5409,15.5409,15.3783,15.3879,993584.0
2018-10-09 12:20:00,16.08,16.14,16.08,16.09,577476.0,15.3783,15.4357,15.3783,15.3879,577476.0
2018-10-09 12:30:00,16.08,16.16,16.03,16.14,617260.0,15.3783,15.4548,15.3305,15.4357,617260.0
2018-10-09 12:40:00,16.14,16.14,15.95,15.99,2082284.0,15.4357,15.4357,15.254,15.2922,2082284.0
2018-10-09 12:50:00,15.99,16.02,15.95,15.98,721812.0,15.2922,15.3209,15.254,15.2827,721812.0
2018-10-09 13:00:00,15.97,15.97,15.85,15.9,1737872.0,15.2731,15.2731,15.1583,15.2062,1737872.0
2018-10-09 13:10:00,15.92,16.04,15.92,15.99,798484.0,15.2253,15.3401,15.2253,15.2922,798484.0
2018-10-09 13:20:00,15.98,16.09,15.98,16.05,446844.0,15.2827,15.3879,15.2827,15.3496,446844.0
2018-10-09 13:30:00,16.04,16.05,15.93,15.95,512360.0,15.3401,15.3496,15.2349,15.254,512360.0
2018-10-09 13:40:00,15.95,15.99,15.87,15.93,1190120.0,15.254,15.2922,15.1775,15.2349,1190120.0
2018-10-09 13:50:00,15.93,16.04,15.9,16.0,1006784.0,15.2349,15.3401,15.2062,15.3018,1006784.0
2018-10-09 14:00:00,16.01,16.04,15.92,16.04,743696.0,15.3114,15.3401,15.2253,15.3401,743696.0
2018-10-09 14:10:00,16.04,16.07,15.96,15.97,1157908.0,15.3401,15.3687,15.2635,15.2731,1157908.0
2018-10-09 14:20:00,15.98,16.04,15.95,16.01,669604.0,15.2827,15.3401,15.254,15.3114,669604.0
2018-10-09 14:30:00,16.01,16.03,15.91,15.99,448816.0,15.3114,15.3305,15.2157,15.2922,448816.0
2018-10-09 14:40:00,15.98,16.03,15.95,16.02,401248.0,15.2827,15.3305,15.254,15.3209,401248.0
2018-10-09 14:50:00,16.02,16.14,16.01,16.11,1051952.0,15.3209,15.4357,15.3114,15.407,1051952.0
2018-10-09 15:00:00,16.11,16.13,16.07,16.1,452668.0,15.407,15.4261,15.3687,15.3974,452668.0
2018-10-09 15:10:00,16.1,16.1,16.06,16.1,432220.0,15.3974,15.3974,15.3592,15.3974,432220.0
2018-10-09 15:20:00,16.09,16.09,15.96,15.99,994264.0,15.3879,15.3879,15.2635,15.2922,994264.0
2018-10-09 15:30:00,16.0,16.05,15.99,16.03,425372.0,15.3018,15.3496,15.2922,15.3305,425372.0
2018-10-09 15:40:00,16.03,16.13,16.01,16.11,552660.0,15.3305,15.4261,15.3114,15.407,552660.0
2018-10-09 15:50:00,16.11,16.11,16.0,16.02,925312.0,15.407,15.407,15.3018,15.3209,925312.0
2018-10-10 09:30:00,15.75,15.77,15.42,15.45,7412532.0,15.0627,15.0818,14.7471,14.7758,7412532.0
2018-10-10 09:40:00,15.44,15.59,15.35,15.35,3917288.0,14.7662,14.9097,14.6802,14.6802,3917288.0
2018-10-10 09:50:00,15.36,15.38,15.05,15.12,6095684.0,14.6897,14.7089,14.3933,14.4602,6095684.0
2018-10-10 10:00:00,15.12,15.21,14.95,15.11,4865828.0,14.4602,14.5463,14.2976,14.4506,4865828.0
2018-10-10 10:10:00,15.11,15.19,15.04,15.18,2901544.0,14.4506,14.5271,14.3837,14.5176,2901544.0
2018-10-10 10:20:00,15.19,15.27,15.15,15.19,2382612.0,14.5271,14.6037,14.4889,14.5271,2382612.0
2018-10-10 10:30:00,15.19,15.27,15.11,15.12,2477656.0,14.5271,14.6037,14.4506,14.4602,2477656.0
2018-10-10 10:40:00,15.13,15.25,15.09,15.12,1574080.0,14.4698,14.5845,14.4315,14.4602,1574080.0
2018-10-10 10:50:00,15.12,15.27,15.05,15.12,3071640.0,14.4602,14.6037,14.3933,14.4602,3071640.0
2018-10-10 11:00:00,15.12,15.16,14.88,14.88,3806048.0,14.4602,14.4985,14.2307,14.2307,3806048.0
2018-10-10 11:10:00,14.88,14.98,14.85,14.86,3518492.0,14.2307,14.3263,14.202,14.2115,3518492.0
2018-10-10 11:20:00,14.87,14.97,14.75,14.97,4121528.0,14.2211,14.3167,14.1063,14.3167,4121528.0
2018-10-10 11:30:00,14.96,14.97,14.81,14.85,1597884.0,14.3072,14.3167,14.1637,14.202,1597884.0
2018-10-10 11:40:00,14.86,15.04,14.85,15.04,2565824.0,14.2115,14.3837,14.202,14.3837,2565824.0
2018-10-10 11:50:00,15.04,15.06,14.9,14.9,1469320.0,14.3837,14.4028,14.2498,14.2498,1469320.0
2018-10-10 12:00:00,14.88,14.94,14.78,14.87,1911868.0,14.2307,14.2881,14.135,14.2211,1911868.0
2018-10-10 12:10:00,14.86,15.1,14.85,15.1,1573408.0,14.2115,14.4411,14.202,14.4411,1573408.0
2018-10-10 12:20:00,15.1,15.1,14.98,15.0,1057428.0,14.4411,14.4411,14.3263,14.3454,1057428.0
2018-10-10 12:30:00,14.99,15.0,14.87,14.92,1527508.0,14.3359,14.3454,14.2211,14.2689,1527508.0
2018-10-10 12:40:00,14.92,14.97,14.87,14.94,1085368.0,14.2689,14.3167,14.2211,14.2881,1085368.0
2018-10-10 12:50:00,14.95,15.01,14.88,14.88,1074720.0,14.2976,14.355,14.2307,14.2307,1074720.0
2018-10-10 13:00:00,14.88,14.94,14.76,14.94,1955976.0,14.2307,14.2881,14.1159,14.2881,1955976.0
2018-10-10 13:10:00,14.94,15.13,14.9,15.11,2121500.0,14.2881,14.4698,14.2498,14.4506,2121500.0
2018-10-10 13:20:00,15.11,15.15,15.04,15.07,1177800.0,14.4506,14.4889,14.3837,14.4124,1177800.0
2018-10-10 13:30:00,15.06,15.14,15.01,15.05,899644.0,14.4028,14.4793,14.355,14.3933,899644.0
2018-10-10 13:40:00,15.05,15.06,14.93,15.03,2044620.0,14.3933,14.4028,14.2785,14.3741,2044620.0
2018-10-10 13:50:00,15.03,15.03,14.9,14.95,1147412.0,14.3741,14.3741,14.2498,14.2976,1147412.0
2018-10-10 14:00:00,14.94,14.97,14.7,14.7,3762708.0,14.2881,14.3167,14.0585,14.0585,3762708.0
2018-10-10 14:10:00,14.71,14.9,14.7,14.81,2554592.0,14.0681,14.2498,14.0585,14.1637,2554592.0
2018-10-10 14:20:00,14.82,14.86,14.76,14.82,1177992.0,14.1733,14.2115,14.1159,14.1733,1177992.0
2018-10-10 14:30:00,14.81,14.89,14.67,14.72,1967440.0,14.1637,14.2402,14.0298,14.0777,1967440.0
2018-10-10 14:40:00,14.72,14.72,14.55,14.6,4000104.0,14.0777,14.0777,13.9151,13.9629,4000104.0
2018-10-10 14:50:00,14.59,14.74,14.58,14.7,2071292.0,13.9533,14.0968,13.9438,14.0585,2071292.0
2018-10-10 15:00:00,14.69,14.69,14.47,14.51,4427728.0,14.049,14.049,13.8386,13.8768,4427728.0
2018-10-10 15:10:00,14.51,14.51,14.35,14.38,3662156.0,13.8768,13.8768,13.7238,13.7525,3662156.0
2018-10-10 15:20:00,14.38,14.56,14.38,14.54,2898140.0,13.7525,13.9246,13.7525,13.9055,2898140.0
2018-10-10 15:30:00,14.54,14.55,14.26,14.26,3407028.0,13.9055,13.9151,13.6377,13.6377,3407028.0
2018-10-10 15:40:00,14.26,14.42,14.12,14.39,5730044.0,13.6377,13.7907,13.5038,13.7621,5730044.0
2018-10-10 15:50:00,14.39,14.39,13.86,13.93,7962876.0,13.7621,13.7621,13.2552,13.3221,7962876.0
2018-10-11 09:30:00,13.75,13.97,13.61,13.63,7840672.0,13.15,13.3604,13.0161,13.0352,7840672.0
2018-10-11 09:40:00,13.62,14.04,13.5,14.04,6281804.0,13.0257,13.4273,12.9109,13.4273,6281804.0
2018-10-11 09:50:00,14.04,14.31,13.97,14.3,6952436.0,13.4273,13.6855,13.3604,13.676,6952436.0
2018-10-11 10:00:00,14.29,14.3,13.92,14.13,4909884.0,13.6664,13.676,13.3126,13.5134,4909884.0
2018-10-11 10:10:00,14.13,14.14,13.72,13.83,3441104.0,13.5134,13.523,13.1213,13.2265,3441104.0
2018-10-11 10:20:00,13.82,13.98,13.75,13.95,2463988.0,13.2169,13.3699,13.15,13.3413,2463988.0
2018-10-11 10:30:00,13.95,14.07,13.84,13.91,1865744.0,13.3413,13.456,13.2361,13.303,1865744.0
2018-10-11 10:40:00,13.91,13.94,13.68,13.68,2060512.0,13.303,13.3317,13.083,13.083,2060512.0
2018-10-11 10:50:00,13.68,13.8,13.65,13.67,1861212.0,13.083,13.1978,13.0543,13.0735,1861212.0
2018-10-11 11:00:00,13.67,13.68,13.38,13.56,3335148.0,13.0735,13.083,12.7961,12.9683,3335148.0
2018-10-11 11:10:00,13.55,13.63,13.36,13.54,2547348.0,12.9587,13.0352,12.777,12.9491,2547348.0
2018-10-11 11:20:00,13.54,13.75,13.54,13.67,2288380.0,12.9491,13.15,12.9491,13.0735,2288380.0
2018-10-11 11:30:00,13.69,13.7,13.51,13.62,1964060.0,13.0926,13.1022,12.9205,13.0257,1964060.0
2018-10-11 11:40:00,13.63,13.97,13.63,13.97,2061012.0,13.0352,13.3604,13.0352,13.3604,2061012.0
2018-10-11 11:50:00,13.97,14.04,13.81,13.83,1995436.0,13.3604,13.4273,13.2074,13.2265,1995436.0
2018-10-11 12:00:00,13.83,13.94,13.8,13.82,981856.0,13.2265,13.3317,13.1978,13.2169,981856.0
2018-10-11 12:10:00,13.83,14.05,13.83,14.02,1446744.0,13.2265,13.4369,13.2265,13.4082,1446744.0
2018-10-11 12:20:00,14.03,14.19,14.03,14.03,2154216.0,13.4178,13.5708,13.4178,13.4178,2154216.0
2018-10-11 12:30:00,14.03,14.05,13.9,13.91,1547232.0,13.4178,13.4369,13.2934,13.303,1547232.0
2018-10-11 12:40:00,13.92,14.04,13.86,13.89,1297528.0,13.3126,13.4273,13.2552,13.2839,1297528.0
2018-10-11 12:50:00,13.9,13.98,13.8,13.93,969776.0,13.2934,13.3699,13.1978,13.3221,969776.0
2018-10-11 13:00:00,13.93,13.93,13.76,13.81,916924.0,13.3221,13.3221,13.1595,13.2074,916924.0
2018-10-11 13:10:00,13.8,14.05,13.74,14.01,1426336.0,13.1978,13.4369,13.1404,13.3986,1426336.0
2018-10-11 13:20:00,14.02,14.06,13.92,14.02,1173992.0,13.4082,13.4465,13.3126,13.4082,1173992.0
2018-10-11 13:30:00,14.01,14.08,13.88,13.93,891756.0,13.3986,13.4656,13.2743,13.3221,891756.0
2018-10-11 13:40:00,13.94,13.98,13.8,13.81,781264.0,13.3317,13.3699,13.1978,13.2074,781264.0
2018-10-11 13:50:00,13.81,13.89,13.69,13.88,1046128.0,13.2074,13.2839,13.0926,13.2743,1046128.0
2018-10-11 14:00:00,13.87,13.93,13.79,13.8,837268.0,13.2647,13.3221,13.1882,13.1978,837268.0
2018-10-11 14:10:00,13.79,13.81,13.57,13.65,1374984.0,13.1882,13.2074,12.9778,13.0543,1374984.0
2018-10-11 14:20:00,13.63,13.76,13.58,13.62,1071616.0,13.0352,13.1595,12.9874,13.0257,1071616.0
2018-10-11 14:30:00,13.63,13.63,13.39,13.45,2628436.0,13.0352,13.0352,12.8057,12.8631,2628436.0
2018-10-11 14:40:00,13.45,13.46,12.96,13.26,9655784.0,12.8631,12.8726,12.3945,12.6814,9655784.0
2018-10-11 14:50:00,13.24,13.44,13.18,13.29,2506476.0,12.6622,12.8535,12.6049,12.7101,2506476.0
2018-10-11 15:00:00,13.29,13.45,13.2,13.3,4449300.0,12.7101,12.8631,12.624,12.7196,4449300.0
2018-10-11 15:10:00,13.29,13.88,13.23,13.85,3268860.0,12.7101,13.2743,12.6527,13.2456,3268860.0
2018-10-11 15:20:00,13.87,13.93,13.71,13.72,3111596.0,13.2647,13.3221,13.1117,13.1213,3111596.0
2018-10-11 15:30:00,13.74,13.88,13.57,13.72,2746348.0,13.1404,13.2743,12.9778,13.1213,2746348.0
2018-10-11 15:40:00,13.72,13.75,13.38,13.4,1938336.0,13.1213,13.15,12.7961,12.8153,1938336.0
2018-10-11 15:50:00,13.4,13.6,13.33,13.4,2328628.0,12.8153,13.0065,12.7483,12.8153,2328628.0
2018-10-12 09:30:00,14.45,14.49,14.25,14.29,8897888.0,13.8194,13.8577,13.6282,13.6664,8897888.0
2018-10-12 09:40:00,14.29,14.33,14.18,14.3,3624176.0,13.6664,13.7047,13.5612,13.676,3624176.0
2018-10-12 09:50:00,14.3,14.4,14.19,14.36,2581932.0,13.676,13.7716,13.5708,13.7334,2581932.0
2018-10-12 10:00:00,14.36,14.51,14.31,14.46,4349012.0,13.7334,13.8768,13.6855,13.829,4349012.0
2018-10-12 10:10:00,14.46,14.47,14.26,14.29,2653836.0,13.829,13.8386,13.6377,13.6664,2653836.0
2018-10-12 10:20:00,14.28,14.36,14.19,14.19,2000752.0,13.6569,13.7334,13.5708,13.5708,2000752.0
2018-10-12 10:30:00,14.19,14.4,14.19,14.38,1847912.0,13.5708,13.7716,13.5708,13.7525,1847912.0
2018-10-12 10:40:00,14.38,14.43,14.31,14.33,1157964.0,13.7525,13.8003,13.6855,13.7047,1157964.0
2018-10-12 10:50:00,14.32,14.47,14.31,14.32,1289380.0,13.6951,13.8386,13.6855,13.6951,1289380.0
2018-10-12 11:00:00,14.33,14.39,14.25,14.38,1446192.0,13.7047,13.7621,13.6282,13.7525,1446192.0
2018-10-12 11:10:00,14.38,14.41,14.3,14.31,868236.0,13.7525,13.7812,13.676,13.6855,868236.0
2018-10-12 11:20:00,14.32,14.38,14.23,14.28,835428.0,13.6951,13.7525,13.609,13.6569,835428.0
2018-10-12 11:30:00,14.26,14.35,14.21,14.21,835480.0,13.6377,13.7238,13.5899,13.5899,835480.0
2018-10-12 11:40:00,14.21,14.22,13.99,14.11,3320612.0,13.5899,13.5995,13.3795,13.4943,3320612.0
2018-10-12 11:50:00,14.11,14.17,14.06,14.1,951924.0,13.4943,13.5517,13.4465,13.4847,951924.0
2018-10-12 12:00:00,14.1,14.11,13.96,14.03,1585776.0,13.4847,13.4943,13.3508,13.4178,1585776.0
2018-10-12 12:10:00,14.03,14.11,13.98,14.03,1047960.0,13.4178,13.4943,13.3699,13.4178,1047960.0
2018-10-12 12:20:00,14.01,14.08,13.91,13.99,1825800.0,13.3986,13.4656,13.303,13.3795,1825800.0
2018-10-12 12:30:00,13.98,14.03,13.86,13.86,1855684.0,13.3699,13.4178,13.2552,13.2552,1855684.0
2018-10-12 12:40:00,13.87,13.9,13.71,13.72,3167376.0,13.2647,13.2934,13.1117,13.1213,3167376.0
2018-10-12 12:50:00,13.72,14.01,13.7,13.99,2600448.0,13.1213,13.3986,13.1022,13.3795,2600448.0
2018-10-12 13:00:00,13.99,14.18,13.92,14.15,2243692.0,13.3795,13.5612,13.3126,13.5325,2243692.0
2018-10-12 13:10:00,14.16,14.19,14.01,14.05,1276560.0,13.5421,13.5708,13.3986,13.4369,1276560.0
2018-10-12 13:20:00,14.04,14.17,14.04,14.06,1222476.0,13.4273,13.5517,13.4273,13.4465,1222476.0
2018-10-12 13:30:00,14.06,14.06,13.9,13.99,1201956.0,13.4465,13.4465,13.2934,13.3795,1201956.0
2018-10-12 13:40:00,13.99,14.15,13.93,14.14,1240560.0,13.3795,13.5325,13.3221,13.523,1240560.0
2018-10-12 13:50:00,14.15,14.16,14.04,14.08,824848.0,13.5325,13.5421,13.4273,13.4656,824848.0
2018-10-12 14:00:00,14.08,14.11,13.94,13.99,1151264.0,13.4656,13.4943,13.3317,13.3795,1151264.0
2018-10-12 14:10:00,13.99,14.03,13.86,14.0,1606488.0,13.3795,13.4178,13.2552,13.3891,1606488.0
2018-10-12 14:20:00,14.01,14.12,13.93,14.12,944568.0,13.3986,13.5038,13.3221,13.5038,944568.0
2018-10-12 14:30:00,14.11,14.13,13.96,14.02,685872.0,13.4943,13.5134,13.3508,13.4082,685872.0
2018-10-12 14:40:00,14.02,14.05,13.95,14.01,560136.0,13.4082,13.4369,13.3413,13.3986,560136.0
2018-10-12 14:50:00,14.0,14.24,14.0,14.2,1337944.0,13.3891,13.6186,13.3891,13.5803,1337944.0
2018-10-12 15:00:00,14.2,14.31,14.13,14.28,1240972.0,13.5803,13.6855,13.5134,13.6569,1240972.0
2018-10-12 15:10:00,14.29,14.34,14.22,14.25,2490804.0,13.6664,13.7142,13.5995,13.6282,2490804.0
2018-10-12 15:20:00,14.25,14.41,14.24,14.39,2128880.0,13.6282,13.7812,13.6186,13.7621,2128880.0
2018-10-12 15:30:00,14.39,14.44,14.33,14.36,1607300.0,13.7621,13.8099,13.7047,13.7334,1607300.0
2018-10-12 15:40:00,14.35,14.51,14.35,14.49,2604120.0,13.7238,13.8768,13.7238,13.8577,2604120.0
2018-10-12 15:50:00,14.49,14.63,14.49,14.5,5087816.0,13.8577,13.9916,13.8577,13.8673,5087816.0
2018-10-15 09:30:00,14.37,14.43,14.09,14.09,7255940.0,13.7429,13.8003,13.4751,13.4751,7255940.0
2018-10-15 09:40:00,14.09,14.27,14.08,14.18,3766296.0,13.4751,13.6473,13.4656,13.5612,3766296.0
2018-10-15 09:50:00,14.17,14.21,14.06,14.1,3301428.0,13.5517,13.5899,13.4465,13.4847,3301428.0
2018-10-15 10:00:00,14.09,14.12,13.92,13.96,2890076.0,13.4751,13.5038,13.3126,13.3508,2890076.0
2018-10-15 10:10:00,13.96,14.04,13.81,13.85,2808988.0,13.3508,13.4273,13.2074,13.2456,2808988.0
2018-10-15 10:20:00,13.85,14.04,13.85,13.99,1844728.0,13.2456,13.4273,13.2456,13.3795,1844728.0
2018-10-15 10:30:00,13.98,14.1,13.96,14.09,2132188.0,13.3699,13.4847,13.3508,13.4751,2132188.0
2018-10-15 10:40:00,14.1,14.13,13.99,14.01,1061704.0,13.4847,13.5134,13.3795,13.3986,1061704.0
2018-10-15 10:50:00,14.02,14.14,13.97,14.12,972456.0,13.4082,13.523,13.3604,13.5038,972456.0
2018-10-15 11:00:00,14.13,14.26,14.09,14.25,1896268.0,13.5134,13.6377,13.4751,13.6282,1896268.0
2018-10-15 11:10:00,14.24,14.33,14.23,14.24,2364804.0,13.6186,13.7047,13.609,13.6186,2364804.0
2018-10-15 11:20:00,14.25,14.4,14.22,14.38,2601720.0,13.6282,13.7716,13.5995,13.7525,2601720.0
2018-10-15 11:30:00,14.38,14.4,14.28,14.31,1491408.0,13.7525,13.7716,13.6569,13.6855,1491408.0
2018-10-15 11:40:00,14.32,14.34,14.22,14.26,1949720.0,13.6951,13.7142,13.5995,13.6377,1949720.0
2018-10-15 11:50:00,14.26,14.28,14.05,14.07,2976116.0,13.6377,13.6569,13.4369,13.456,2976116.0
2018-10-15 12:00:00,14.06,14.11,14.01,14.04,1804888.0,13.4465,13.4943,13.3986,13.4273,1804888.0
2018-10-15 12:10:00,14.04,14.09,13.97,14.08,1326936.0,13.4273,13.4751,13.3604,13.4656,1326936.0
2018-10-15 12:20:00,14.08,14.19,14.06,14.17,961184.0,13.4656,13.5708,13.4465,13.5517,961184.0
2018-10-15 12:30:00,14.18,14.28,14.15,14.26,1538888.0,13.5612,13.6569,13.5325,13.6377,1538888.0
2018-10-15 12:40:00,14.26,14.27,14.18,14.25,1209920.0,13.6377,13.6473,13.5612,13.6282,1209920.0
2018-10-15 12:50:00,14.25,14.3,14.21,14.22,1476824.0,13.6282,13.676,13.5899,13.5995,1476824.0
2018-10-15 13:00:00,14.22,14.34,14.21,14.31,2334756.0,13.5995,13.7142,13.5899,13.6855,2334756.0
2018-10-15 13:10:00,14.3,14.31,14.26,14.27,647508.0,13.676,13.6855,13.6377,13.6473,647508.0
2018-10-15 13:20:00,14.26,14.27,14.14,14.18,692952.0,13.6377,13.6473,13.523,13.5612,692952.0
2018-10-15 13:30:00,14.18,14.31,14.15,14.3,1790680.0,13.5612,13.6855,13.5325,13.676,1790680.0
2018-10-15 13:40:00,14.3,14.42,14.29,14.42,2738388.0,13.676,13.7907,13.6664,13.7907,2738388.0
2018-10-15 13:50:00,14.43,14.43,14.31,14.34,1878348.0,13.8003,13.8003,13.6855,13.7142,1878348.0
2018-10-15 14:00:00,14.36,14.37,14.25,14.29,1700568.0,13.7334,13.7429,13.6282,13.6664,1700568.0
2018-10-15 14:10:00,14.3,14.3,14.15,14.18,962572.0,13.676,13.676,13.5325,13.5612,962572.0
2018-10-15 14:20:00,14.17,14.24,14.1,14.13,853548.0,13.5517,13.6186,13.4847,13.5134,853548.0
2018-10-15 14:30:00,14.12,14.19,14.08,14.17,726340.0,13.5038,13.5708,13.4656,13.5517,726340.0
2018-10-15 14:40:00,14.17,14.32,14.17,14.32,1243900.0,13.5517,13.6951,13.5517,13.6951,1243900.0
2018-10-15 14:50:00,14.32,14.4,14.31,14.35,997868.0,13.6951,13.7716,13.6855,13.7238,997868.0
2018-10-15 15:00:00,14.35,14.43,14.29,14.31,1312608.0,13.7238,13.8003,13.6664,13.6855,1312608.0
2018-10-15 15:10:00,14.31,14.31,14.15,14.17,2118208.0,13.6855,13.6855,13.5325,13.5517,2118208.0
2018-10-15 15:20:00,14.17,14.24,14.13,14.15,1277592.0,13.5517,13.6186,13.5134,13.5325,1277592.0
2018-10-15 15:30:00,14.15,14.17,14.09,14.14,1189120.0,13.5325,13.5517,13.4751,13.523,1189120.0
2018-10-15 15:40:00,14.14,14.2,14.1,14.11,1398200.0,13.523,13.5803,13.4847,13.4943,1398200.0
2018-10-15 15:50:00,14.11,14.13,13.95,13.96,3353144.0,13.4943,13.5134,13.3413,13.3508,3353144.0
2018-10-16 09:30:00,14.41,14.48,14.37,14.46,4927648.0,13.7812,13.8481,13.7429,13.829,4927648.0
2018-10-16 09:40:00,14.46,14.53,14.4,14.45,3289132.0,13.829,13.8959,13.7716,13.8194,3289132.0
2018-10-16 09:50:00,14.45,14.59,14.37,14.59,3160916.0,13.8194,13.9533,13.7429,13.9533,3160916.0
2018-10-16 10:00:00,14.58,14.63,14.52,14.54,2878164.0,13.9438,13.9916,13.8864,13.9055,2878164.0
2018-10-16 10:10:00,14.54,14.56,14.43,14.46,1695144.0,13.9055,13.9246,13.8003,13.829,1695144.0
2018-10-16 10:20:00,14.46,14.51,14.39,14.4,2594100.0,13.829,13.8768,13.7621,13.7716,2594100.0
2018-10-16 10:30:00,14.39,14.45,14.34,14.41,1665864.0,13.7621,13.8194,13.7142,13.7812,1665864.0
2018-10-16 10:40:00,14.42,14.56,14.42,14.51,1814556.0,13.7907,13.9246,13.7907,13.8768,1814556.0
2018-10-16 10:50:00,14.51,14.63,14.51,14.63,2642344.0,13.8768,13.9916,13.8768,13.9916,2642344.0
2018-10-16 11:00:00,14.63,14.64,14.57,14.61,1215044.0,13.9916,14.0011,13.9342,13.9725,1215044.0
2018-10-16 11:10:00,14.61,14.76,14.59,14.74,3010316.0,13.9725,14.1159,13.9533,14.0968,3010316.0
2018-10-16 11:20:00,14.74,14.79,14.72,14.78,985612.0,14.0968,14.1446,14.0777,14.135,985612.0
2018-10-16 11:30:00,14.78,14.82,14.74,14.8,1377240.0,14.135,14.1733,14.0968,14.1542,1377240.0
2018-10-16 11:40:00,14.8,14.81,14.75,14.79,744628.0,14.1542,14.1637,14.1063,14.1446,744628.0
2018-10-16 11:50:00,14.79,14.84,14.75,14.84,914012.0,14.1446,14.1924,14.1063,14.1924,914012.0
2018-10-16 12:00:00,14.84,14.86,14.82,14.83,1047792.0,14.1924,14.2115,14.1733,14.1829,1047792.0
2018-10-16 12:10:00,14.83,14.84,14.77,14.78,643664.0,14.1829,14.1924,14.1255,14.135,643664.0
2018-10-16 12:20:00,14.78,14.81,14.76,14.81,606948.0,14.135,14.1637,14.1159,14.1637,606948.0
2018-10-16 12:30:00,14.81,14.87,14.79,14.83,809768.0,14.1637,14.2211,14.1446,14.1829,809768.0
2018-10-16 12:40:00,14.83,14.87,14.83,14.87,761832.0,14.1829,14.2211,14.1829,14.2211,761832.0
2018-10-16 12:50:00,14.87,14.9,14.85,14.9,641932.0,14.2211,14.2498,14.202,14.2498,641932.0
2018-10-16 13:00:00,14.9,14.92,14.88,14.9,631768.0,14.2498,14.2689,14.2307,14.2498,631768.0
2018-10-16 13:10:00,14.9,14.96,14.89,14.95,850448.0,14.2498,14.3072,14.2402,14.2976,850448.0
2018-10-16 13:20:00,14.95,14.97,14.93,14.94,614140.0,14.2976,14.3167,14.2785,14.2881,614140.0
2018-10-16 13:30:00,14.95,14.98,14.94,14.97,595768.0,14.2976,14.3263,14.2881,14.3167,595768.0
2018-10-16 13:40:00,14.97,15.04,14.97,15.01,1375852.0,14.3167,14.3837,14.3167,14.355,1375852.0
2018-10-16 13:50:00,15.01,15.02,14.94,14.97,1281320.0,14.355,14.3646,14.2881,14.3167,1281320.0
2018-10-16 14:00:00,14.98,15.06,14.98,15.04,708508.0,14.3263,14.4028,14.3263,14.3837,708508.0
2018-10-16 14:10:00,15.04,15.06,14.99,15.01,731564.0,14.3837,14.4028,14.3359,14.355,731564.0
2018-10-16 14:20:00,15.01,15.06,14.97,15.05,787476.0,14.355,14.4028,14.3167,14.3933,787476.0
2018-10-16 14:30:00,15.06,15.08,15.02,15.02,717284.0,14.4028,14.4219,14.3646,14.3646,717284.0
2018-10-16 14:40:00,15.02,15.07,15.0,15.06,667900.0,14.3646,14.4124,14.3454,14.4028,667900.0
2018-10-16 14:50:00,15.06,15.06,14.96,14.98,1170464.0,14.4028,14.4028,14.3072,14.3263,1170464.0
2018-10-16 15:00:00,14.97,15.04,14.94,15.04,1065804.0,14.3167,14.3837,14.2881,14.3837,1065804.0
2018-10-16 15:10:00,15.03,15.12,15.02,15.11,1010168.0,14.3741,14.4602,14.3646,14.4506,1010168.0
2018-10-16 15:20:00,15.11,15.11,15.05,15.07,572528.0,14.4506,14.4506,14.3933,14.4124,572528.0
2018-10-16 15:30:00,15.07,15.16,15.06,15.15,1443916.0,14.4124,14.4985,14.4028,14.4889,1443916.0
2018-10-16 15:40:00,15.15,15.25,15.14,15.25,2027412.0,14.4889,14.5845,14.4793,14.5845,2027412.0
2018-10-16 15:50:00,15.25,15.29,15.16,15.17,2573056.0,14.5845,14.6228,14.4985,14.508,2573056.0
2018-10-17 09:30:00,15.42,15.45,14.99,15.01,4492316.0,14.7471,14.7758,14.3359,14.355,4492316.0
2018-10-17 09:40:00,15.01,15.19,15.0,15.1,3591716.0,14.355,14.5271,14.3454,14.4411,3591716.0
2018-10-17 09:50:00,15.11,15.21,15.03,15.03,2421000.0,14.4506,14.5463,14.3741,14.3741,2421000.0
2018-10-17 10:00:00,15.03,15.08,14.92,15.07,2837924.0,14.3741,14.4219,14.2689,14.4124,2837924.0
2018-10-17 10:10:00,15.07,15.09,14.92,14.99,1883932.0,14.4124,14.4315,14.2689,14.3359,1883932.0
2018-10-17 10:20:00,14.99,15.03,14.88,15.01,1743072.0,14.3359,14.3741,14.2307,14.355,1743072.0
2018-10-17 10:30:00,15.01,15.06,14.84,14.87,2053992.0,14.355,14.4028,14.1924,14.2211,2053992.0
2018-10-17 10:40:00,14.86,14.86,14.74,14.86,2917508.0,14.2115,14.2115,14.0968,14.2115,2917508.0
2018-10-17 10:50:00,14.85,14.94,14.81,14.88,1407196.0,14.202,14.2881,14.1637,14.2307,1407196.0
2018-10-17 11:00:00,14.87,15.03,14.8,15.02,1392132.0,14.2211,14.3741,14.1542,14.3646,1392132.0
2018-10-17 11:10:00,15.02,15.06,14.96,15.02,1632544.0,14.3646,14.4028,14.3072,14.3646,1632544.0
2018-10-17 11:20:00,15.02,15.06,15.01,15.05,952136.0,14.3646,14.4028,14.355,14.3933,952136.0
2018-10-17 11:30:00,15.05,15.08,14.92,14.94,1189564.0,14.3933,14.4219,14.2689,14.2881,1189564.0
2018-10-17 11:40:00,14.94,15.19,14.94,15.16,2222312.0,14.2881,14.5271,14.2881,14.4985,2222312.0
2018-10-17 11:50:00,15.16,15.17,15.07,15.15,968632.0,14.4985,14.508,14.4124,14.4889,968632.0
2018-10-17 12:00:00,15.16,15.17,15.09,15.15,796472.0,14.4985,14.508,14.4315,14.4889,796472.0
2018-10-17 12:10:00,15.15,15.25,15.07,15.24,1692728.0,14.4889,14.5845,14.4124,14.575,1692728.0
2018-10-17 12:20:00,15.24,15.27,15.14,15.14,1659544.0,14.575,14.6037,14.4793,14.4793,1659544.0
2018-10-17 12:30:00,15.15,15.19,15.12,15.19,693452.0,14.4889,14.5271,14.4602,14.5271,693452.0
2018-10-17 12:40:00,15.19,15.26,15.05,15.06,1477948.0,14.5271,14.5941,14.3933,14.4028,1477948.0
2018-10-17 12:50:00,15.06,15.22,15.06,15.19,725228.0,14.4028,14.5558,14.4028,14.5271,725228.0
2018-10-17 13:00:00,15.19,15.34,15.18,15.3,2193224.0,14.5271,14.6706,14.5176,14.6323,2193224.0
2018-10-17 13:10:00,15.31,15.37,15.25,15.28,820648.0,14.6419,14.6993,14.5845,14.6132,820648.0
2018-10-17 13:20:00,15.26,15.3,15.2,15.24,862708.0,14.5941,14.6323,14.5367,14.575,862708.0
2018-10-17 13:30:00,15.24,15.32,15.19,15.29,994208.0,14.575,14.6515,14.5271,14.6228,994208.0
2018-10-17 13:40:00,15.29,15.3,15.2,15.22,783408.0,14.6228,14.6323,14.5367,14.5558,783408.0
2018-10-17 13:50:00,15.22,15.25,15.15,15.19,629076.0,14.5558,14.5845,14.4889,14.5271,629076.0
2018-10-17 14:00:00,15.2,15.28,15.09,15.24,1534376.0,14.5367,14.6132,14.4315,14.575,1534376.0
2018-10-17 14:10:00,15.24,15.24,15.01,15.04,1666672.0,14.575,14.575,14.355,14.3837,1666672.0
2018-10-17 14:20:00,15.04,15.04,14.9,14.98,1755740.0,14.3837,14.3837,14.2498,14.3263,1755740.0
2018-10-17 14:30:00,14.97,15.08,14.94,15.07,822896.0,14.3167,14.4219,14.2881,14.4124,822896.0
2018-10-17 14:40:00,15.06,15.15,15.06,15.15,1043800.0,14.4028,14.4889,14.4028,14.4889,1043800.0
2018-10-17 14:50:00,15.15,15.29,15.12,15.23,1463172.0,14.4889,14.6228,14.4602,14.5654,1463172.0
2018-10-17 15:00:00,15.23,15.26,15.15,15.25,956204.0,14.5654,14.5941,14.4889,14.5845,956204.0
2018-10-17 15:10:00,15.24,15.25,15.1,15.13,920012.0,14.575,14.5845,14.4411,14.4698,920012.0
2018-10-17 15:20:00,15.13,15.25,15.13,15.23,1051100.0,14.4698,14.5845,14.4698,14.5654,1051100.0
2018-10-17 15:30:00,15.24,15.26,15.1,15.18,1273864.0,14.575,14.5941,14.4411,14.5176,1273864.0
2018-10-17 15:40:00,15.18,15.21,15.06,15.12,1241224.0,14.5176,14.5463,14.4028,14.4602,1241224.0
2018-10-17 15:50:00,15.11,15.23,15.1,15.21,2225476.0,14.4506,14.5654,14.4411,14.5463,2225476.0
2018-10-18 09:30:00,15.02,15.03,14.78,14.9,3920060.0,14.3646,14.3741,14.135,14.2498,3920060.0
2018-10-18 09:40:00,14.9,14.96,14.83,14.91,2107908.0,14.2498,14.3072,14.1829,14.2594,2107908.0
2018-10-18 09:50:00,14.91,14.93,14.79,14.82,1487292.0,14.2594,14.2785,14.1446,14.1733,1487292.0
2018-10-18 10:00:00,14.82,14.86,14.71,14.71,3037692.0,14.1733,14.2115,14.0681,14.0681,3037692.0
2018-10-18 10:10:00,14.71,14.81,14.67,14.79,2376324.0,14.0681,14.1637,14.0298,14.1446,2376324.0
2018-10-18 10:20:00,14.78,14.84,14.74,14.79,1456620.0,14.135,14.1924,14.0968,14.1446,1456620.0
2018-10-18 10:30:00,14.78,14.9,14.75,14.9,1883716.0,14.135,14.2498,14.1063,14.2498,1883716.0
2018-10-18 10:40:00,14.9,14.93,14.83,14.84,1110256.0,14.2498,14.2785,14.1829,14.1924,1110256.0
2018-10-18 10:50:00,14.84,14.95,14.81,14.89,1127696.0,14.1924,14.2976,14.1637,14.2402,1127696.0
2018-10-18 11:00:00,14.89,14.92,14.72,14.74,1486272.0,14.2402,14.2689,14.0777,14.0968,1486272.0
2018-10-18 11:10:00,14.74,14.76,14.66,14.68,1447008.0,14.0968,14.1159,14.0203,14.0394,1447008.0
2018-10-18 11:20:00,14.68,14.68,14.49,14.52,5093004.0,14.0394,14.0394,13.8577,13.8864,5093004.0
2018-10-18 11:30:00,14.51,14.53,14.34,14.46,3576448.0,13.8768,13.8959,13.7142,13.829,3576448.0
2018-10-18 11:40:00,14.45,14.47,14.15,14.24,3726076.0,13.8194,13.8386,13.5325,13.6186,3726076.0
2018-10-18 11:50:00,14.23,14.29,14.15,14.25,2907748.0,13.609,13.6664,13.5325,13.6282,2907748.0
2018-10-18 12:00:00,14.23,14.34,14.18,14.28,1804980.0,13.609,13.7142,13.5612,13.6569,1804980.0
2018-10-18 12:10:00,14.29,14.31,14.18,14.22,1259916.0,13.6664,13.6855,13.5612,13.5995,1259916.0
2018-10-18 12:20:00,14.22,14.42,14.19,14.38,1557404.0,13.5995,13.7907,13.5708,13.7525,1557404.0
2018-10-18 12:30:00,14.38,14.48,14.34,14.46,1632948.0,13.7525,13.8481,13.7142,13.829,1632948.0
2018-10-18 12:40:00,14.47,14.53,14.4,14.43,1310104.0,13.8386,13.8959,13.7716,13.8003,1310104.0
2018-10-18 12:50:00,14.42,14.46,14.33,14.34,710236.0,13.7907,13.829,13.7047,13.7142,710236.0
2018-10-18 13:00:00,14.33,14.37,14.2,14.22,1417692.0,13.7047,13.7429,13.5803,13.5995,1417692.0
2018-10-18 13:10:00,14.22,14.24,14.09,14.11,2358152.0,13.5995,13.6186,13.4751,13.4943,2358152.0
2018-10-18 13:20:00,14.11,14.14,13.99,14.05,2528020.0,13.4943,13.523,13.3795,13.4369,2528020.0
2018-10-18 13:30:00,14.07,14.14,14.02,14.08,1691416.0,13.456,13.523,13.4082,13.4656,1691416.0
2018-10-18 13:40:00,14.08,14.11,13.95,14.11,1860776.0,13.4656,13.4943,13.3413,13.4943,1860776.0
2018-10-18 13:50:00,14.1,14.13,14.0,14.08,1142724.0,13.4847,13.5134,13.3891,13.4656,1142724.0
2018-10-18 14:00:00,14.08,14.3,14.06,14.23,2461948.0,13.4656,13.676,13.4465,13.609,2461948.0
2018-10-18 14:10:00,14.23,14.26,14.09,14.1,1281544.0,13.609,13.6377,13.4751,13.4847,1281544.0
2018-10-18 14:20:00,14.11,14.29,14.08,14.22,1244840.0,13.4943,13.6664,13.4656,13.5995,1244840.0
2018-10-18 14:30:00,14.21,14.33,14.17,14.24,1075916.0,13.5899,13.7047,13.5517,13.6186,1075916.0
2018-10-18 14:40:00,14.22,14.38,14.22,14.3,1271216.0,13.5995,13.7525,13.5995,13.676,1271216.0
2018-10-18 14:50:00,14.29,14.36,14.24,14.25,1067764.0,13.6664,13.7334,13.6186,13.6282,1067764.0
2018-10-18 15:00:00,14.24,14.29,14.13,14.14,1386240.0,13.6186,13.6664,13.5134,13.523,1386240.0
2018-10-18 15:10:00,14.15,14.26,14.1,14.18,1502592.0,13.5325,13.6377,13.4847,13.5612,1502592.0
2018-10-18 15:20:00,14.17,14.26,14.13,14.21,948916.0,13.5517,13.6377,13.5134,13.5899,948916.0
2018-10-18 15:30:00,14.21,14.24,14.1,14.24,1512916.0,13.5899,13.6186,13.4847,13.6186,1512916.0
2018-10-18 15:40:00,14.24,14.3,14.18,14.22,1277220.0,13.6186,13.676,13.5612,13.5995,1277220.0
2018-10-18 15:50:00,14.22,14.22,14.11,14.18,2664248.0,13.5995,13.5995,13.4943,13.5612,2664248.0
2018-10-19 09:30:00,14.45,14.7,14.44,14.68,4876960.0,13.8194,14.0585,13.8099,14.0394,4876960.0
2018-10-19 09:40:00,14.68,14.77,14.65,14.71,3593212.0,14.0394,14.1255,14.0107,14.0681,3593212.0
2018-10-19 09:50:00,14.71,14.78,14.68,14.69,2169952.0,14.0681,14.135,14.0394,14.049,2169952.0
2018-10-19 10:00:00,14.69,14.85,14.65,14.83,3322332.0,14.049,14.202,14.0107,14.1829,3322332.0
2018-10-19 10:10:00,14.81,14.82,14.71,14.72,1497484.0,14.1637,14.1733,14.0681,14.0777,1497484.0
2018-10-19 10:20:00,14.73,14.8,14.67,14.71,1847560.0,14.0872,14.1542,14.0298,14.0681,1847560.0
2018-10-19 10:30:00,14.71,14.82,14.7,14.73,1148552.0,14.0681,14.1733,14.0585,14.0872,1148552.0
2018-10-19 10:40:00,14.73,14.74,14.61,14.62,1349224.0,14.0872,14.0968,13.9725,13.982,1349224.0
2018-10-19 10:50:00,14.62,14.68,14.59,14.68,1240512.0,13.982,14.0394,13.9533,14.0394,1240512.0
2018-10-19 11:00:00,14.69,14.75,14.65,14.68,1138272.0,14.049,14.1063,14.0107,14.0394,1138272.0
2018-10-19 11:10:00,14.69,14.71,14.61,14.61,769568.0,14.049,14.0681,13.9725,13.9725,769568.0
2018-10-19 11:20:00,14.61,14.63,14.49,14.49,1396708.0,13.9725,13.9916,13.8577,13.8577,1396708.0
2018-10-19 11:30:00,14.49,14.54,14.4,14.47,1396444.0,13.8577,13.9055,13.7716,13.8386,1396444.0
2018-10-19 11:40:00,14.46,14.49,14.38,14.45,1363412.0,13.829,13.8577,13.7525,13.8194,1363412.0
2018-10-19 11:50:00,14.44,14.51,14.32,14.46,2331944.0,13.8099,13.8768,13.6951,13.829,2331944.0
2018-10-19 12:00:00,14.45,14.49,14.38,14.4,1329684.0,13.8194,13.8577,13.7525,13.7716,1329684.0
2018-10-19 12:10:00,14.4,14.41,14.24,14.27,1557144.0,13.7716,13.7812,13.6186,13.6473,1557144.0
2018-10-19 12:20:00,14.26,14.26,14.07,14.13,2865884.0,13.6377,13.6377,13.456,13.5134,2865884.0
2018-10-19 12:30:00,14.13,14.13,14.0,14.06,1804688.0,13.5134,13.5134,13.3891,13.4465,1804688.0
2018-10-19 12:40:00,14.06,14.18,13.99,14.14,1566036.0,13.4465,13.5612,13.3795,13.523,1566036.0
2018-10-19 12:50:00,14.15,14.28,14.08,14.23,1607596.0,13.5325,13.6569,13.4656,13.609,1607596.0
2018-10-19 13:00:00,14.23,14.23,14.07,14.11,1223564.0,13.609,13.609,13.456,13.4943,1223564.0
2018-10-19 13:10:00,14.11,14.32,14.11,14.29,1759956.0,13.4943,13.6951,13.4943,13.6664,1759956.0
2018-10-19 13:20:00,14.29,14.33,14.24,14.32,921796.0,13.6664,13.7047,13.6186,13.6951,921796.0
2018-10-19 13:30:00,14.31,14.36,14.28,14.3,1142708.0,13.6855,13.7334,13.6569,13.676,1142708.0
2018-10-19 13:40:00,14.29,14.33,14.21,14.26,1012580.0,13.6664,13.7047,13.5899,13.6377,1012580.0
2018-10-19 13:50:00,14.26,14.26,14.15,14.15,731948.0,13.6377,13.6377,13.5325,13.5325,731948.0
2018-10-19 14:00:00,14.15,14.16,13.95,14.04,2370428.0,13.5325,13.5421,13.3413,13.4273,2370428.0
2018-10-19 14:10:00,14.04,14.1,14.0,14.03,1142080.0,13.4273,13.4847,13.3891,13.4178,1142080.0
2018-10-19 14:20:00,14.04,14.19,14.0,14.13,1288696.0,13.4273,13.5708,13.3891,13.5134,1288696.0
2018-10-19 14:30:00,14.13,14.19,14.09,14.15,796484.0,13.5134,13.5708,13.4751,13.5325,796484.0
2018-10-19 14:40:00,14.14,14.22,14.08,14.21,942036.0,13.523,13.5995,13.4656,13.5899,942036.0
2018-10-19 14:50:00,14.21,14.24,14.11,14.12,909368.0,13.5899,13.6186,13.4943,13.5038,909368.0
2018-10-19 15:00:00,14.12,14.17,14.07,14.11,1133760.0,13.5038,13.5517,13.456,13.4943,1133760.0
2018-10-19 15:10:00,14.11,14.16,14.05,14.16,1213268.0,13.4943,13.5421,13.4369,13.5421,1213268.0
2018-10-19 15:20:00,14.16,14.26,14.1,14.24,1650848.0,13.5421,13.6377,13.4847,13.6186,1650848.0
2018-10-19 15:30:00,14.24,14.27,14.19,14.21,871560.0,13.6186,13.6473,13.5708,13.5899,871560.0
2018-10-19 15:40:00,14.2,14.27,14.18,14.23,637780.0,13.5803,13.6473,13.5612,13.609,637780.0
2018-10-19 15:50:00,14.23,14.28,14.09,14.11,3444800.0,13.609,13.6569,13.4751,13.4943,3444800.0
2018-10-22 09:30:00,14.35,14.48,14.23,14.25,4882536.0,13.7238,13.8481,13.609,13.6282,4882536.0
2018-10-22 09:40:00,14.25,14.33,14.2,14.3,2939924.0,13.6282,13.7047,13.5803,13.676,2939924.0
2018-10-22 09:50:00,14.3,14.3,14.0,14.06,3292952.0,13.676,13.676,13.3891,13.4465,3292952.0
2018-10-22 10:00:00,14.08,14.12,13.99,14.08,2056520.0,13.4656,13.5038,13.3795,13.4656,2056520.0
2018-10-22 10:10:00,14.07,14.21,14.05,14.11,1894816.0,13.456,13.5899,13.4369,13.4943,1894816.0
2018-10-22 10:20:00,14.11,14.13,14.01,14.07,1657348.0,13.4943,13.5134,13.3986,13.456,1657348.0
2018-10-22 10:30:00,14.06,14.3,14.02,14.27,2924428.0,13.4465,13.676,13.4082,13.6473,2924428.0
2018-10-22 10:40:00,14.28,14.57,14.27,14.56,4093900.0,13.6569,13.9342,13.6473,13.9246,4093900.0
2018-10-22 10:50:00,14.56,14.65,14.53,14.56,2634880.0,13.9246,14.0107,13.8959,13.9246,2634880.0
2018-10-22 11:00:00,14.53,14.61,14.48,14.51,1922604.0,13.8959,13.9725,13.8481,13.8768,1922604.0
2018-10-22 11:10:00,14.5,14.54,14.43,14.54,1942844.0,13.8673,13.9055,13.8003,13.9055,1942844.0
2018-10-22 11:20:00,14.54,14.62,14.47,14.49,1528688.0,13.9055,13.982,13.8386,13.8577,1528688.0
2018-10-22 11:30:00,14.5,14.52,14.39,14.41,1140112.0,13.8673,13.8864,13.7621,13.7812,1140112.0
2018-10-22 11:40:00,14.4,14.44,14.34,14.42,1038256.0,13.7716,13.8099,13.7142,13.7907,1038256.0
2018-10-22 11:50:00,14.42,14.43,14.28,14.36,996300.0,13.7907,13.8003,13.6569,13.7334,996300.0
2018-10-22 12:00:00,14.36,14.47,14.32,14.39,651052.0,13.7334,13.8386,13.6951,13.7621,651052.0
2018-10-22 12:10:00,14.39,14.4,14.24,14.29,1190088.0,13.7621,13.7716,13.6186,13.6664,1190088.0
2018-10-22 12:20:00,14.29,14.31,14.22,14.3,885344.0,13.6664,13.6855,13.5995,13.676,885344.0
2018-10-22 12:30:00,14.3,14.38,14.29,14.34,567472.0,13.676,13.7525,13.6664,13.7142,567472.0
2018-10-22 12:40:00,14.34,14.44,14.34,14.37,806088.0,13.7142,13.8099,13.7142,13.7429,806088.0
2018-10-22 12:50:00,14.35,14.45,14.35,14.4,855912.0,13.7238,13.8194,13.7238,13.7716,855912.0
2018-10-22 13:00:00,14.39,14.51,14.34,14.47,725768.0,13.7621,13.8768,13.7142,13.8386,725768.0
2018-10-22 13:10:00,14.48,14.5,14.44,14.45,745936.0,13.8481,13.8673,13.8099,13.8194,745936.0
2018-10-22 13:20:00,14.45,14.46,14.33,14.36,582352.0,13.8194,13.829,13.7047,13.7334,582352.0
2018-10-22 13:30:00,14.35,14.44,14.34,14.4,444352.0,13.7238,13.8099,13.7142,13.7716,444352.0
2018-10-22 13:40:00,14.4,14.46,14.33,14.35,795640.0,13.7716,13.829,13.7047,13.7238,795640.0
2018-10-22 13:50:00,14.35,14.35,14.29,14.29,771408.0,13.7238,13.7238,13.6664,13.6664,771408.0
2018-10-22 14:00:00,14.28,14.38,14.27,14.34,674668.0,13.6569,13.7525,13.6473,13.7142,674668.0
2018-10-22 14:10:00,14.35,14.41,14.3,14.32,683920.0,13.7238,13.7812,13.676,13.6951,683920.0
2018-10-22 14:20:00,14.33,14.37,14.28,14.29,682696.0,13.7047,13.7429,13.6569,13.6664,682696.0
2018-10-22 14:30:00,14.29,14.38,14.27,14.36,652424.0,13.6664,13.7525,13.6473,13.7334,652424.0
2018-10-22 14:40:00,14.36,14.44,14.31,14.42,926012.0,13.7334,13.8099,13.6855,13.7907,926012.0
2018-10-22 14:50:00,14.42,14.45,14.37,14.4,748600.0,13.7907,13.8194,13.7429,13.7716,748600.0
2018-10-22 15:00:00,14.4,14.53,14.37,14.48,954116.0,13.7716,13.8959,13.7429,13.8481,954116.0
2018-10-22 15:10:00,14.5,14.54,14.45,14.46,763660.0,13.8673,13.9055,13.8194,13.829,763660.0
2018-10-22 15:20:00,14.45,14.48,14.43,14.48,329500.0,13.8194,13.8481,13.8003,13.8481,329500.0
2018-10-22 15:30:00,14.47,14.57,14.45,14.47,932612.0,13.8386,13.9342,13.8194,13.8386,932612.0
2018-10-22 15:40:00,14.46,14.47,14.41,14.42,979768.0,13.829,13.8386,13.7812,13.7907,979768.0
2018-10-22 15:50:00,14.42,14.44,14.32,14.32,1509552.0,13.7907,13.8099,13.6951,13.6951,1509552.0
2018-10-23 09:30:00,13.55,13.69,13.39,13.53,9256280.0,12.9587,13.0926,12.8057,12.9396,9256280.0
2018-10-23 09:40:00,13.53,13.66,13.44,13.61,3616296.0,12.9396,13.0639,12.8535,13.0161,3616296.0
2018-10-23 09:50:00,13.61,13.61,13.46,13.47,2365980.0,13.0161,13.0161,12.8726,12.8822,2365980.0
2018-10-23 10:00:00,13.45,13.49,13.15,13.23,5942724.0,12.8631,12.9013,12.5762,12.6527,5942724.0
2018-10-23 10:10:00,13.22,13.27,13.06,13.17,4453076.0,12.6431,12.6909,12.4901,12.5953,4453076.0
2018-10-23 10:20:00,13.16,13.35,13.13,13.29,3033716.0,12.5857,12.7674,12.557,12.7101,3033716.0
2018-10-23 10:30:00,13.29,13.31,13.18,13.31,2331268.0,12.7101,12.7292,12.6049,12.7292,2331268.0
2018-10-23 10:40:00,13.31,13.41,13.22,13.38,2346256.0,12.7292,12.8248,12.6431,12.7961,2346256.0
2018-10-23 10:50:00,13.38,13.44,13.3,13.34,1863960.0,12.7961,12.8535,12.7196,12.7579,1863960.0
2018-10-23 11:00:00,13.33,13.39,13.23,13.34,1664388.0,12.7483,12.8057,12.6527,12.7579,1664388.0
2018-10-23 11:10:00,13.35,13.49,13.35,13.48,2056472.0,12.7674,12.9013,12.7674,12.8918,2056472.0
2018-10-23 11:20:00,13.48,13.6,13.46,13.54,2325368.0,12.8918,13.0065,12.8726,12.9491,2325368.0
2018-10-23 11:30:00,13.54,13.56,13.43,13.44,1449860.0,12.9491,12.9683,12.8439,12.8535,1449860.0
2018-10-23 11:40:00,13.43,13.52,13.41,13.46,1052324.0,12.8439,12.93,12.8248,12.8726,1052324.0
2018-10-23 11:50:00,13.46,13.49,13.34,13.35,1044552.0,12.8726,12.9013,12.7579,12.7674,1044552.0
2018-10-23 12:00:00,13.35,13.59,13.34,13.59,1708752.0,12.7674,12.997,12.7579,12.997,1708752.0
2018-10-23 12:10:00,13.58,13.64,13.54,13.61,1717216.0,12.9874,13.0448,12.9491,13.0161,1717216.0
2018-10-23 12:20:00,13.61,13.74,13.6,13.71,2056632.0,13.0161,13.1404,13.0065,13.1117,2056632.0
2018-10-23 12:30:00,13.71,13.82,13.71,13.8,2375732.0,13.1117,13.2169,13.1117,13.1978,2375732.0
2018-10-23 12:40:00,13.8,13.91,13.79,13.82,2800512.0,13.1978,13.303,13.1882,13.2169,2800512.0
2018-10-23 12:50:00,13.83,13.86,13.72,13.72,1368876.0,13.2265,13.2552,13.1213,13.1213,1368876.0
2018-10-23 13:00:00,13.72,13.98,13.71,13.96,2188480.0,13.1213,13.3699,13.1117,13.3508,2188480.0
2018-10-23 13:10:00,13.96,13.96,13.82,13.84,1553748.0,13.3508,13.3508,13.2169,13.2361,1553748.0
2018-10-23 13:20:00,13.84,13.96,13.81,13.88,1042620.0,13.2361,13.3508,13.2074,13.2743,1042620.0
2018-10-23 13:30:00,13.87,13.94,13.76,13.8,1270292.0,13.2647,13.3317,13.1595,13.1978,1270292.0
2018-10-23 13:40:00,13.81,13.84,13.71,13.74,1070684.0,13.2074,13.2361,13.1117,13.1404,1070684.0
2018-10-23 13:50:00,13.74,13.83,13.71,13.75,823028.0,13.1404,13.2265,13.1117,13.15,823028.0
2018-10-23 14:00:00,13.77,13.88,13.74,13.86,1143304.0,13.1691,13.2743,13.1404,13.2552,1143304.0
2018-10-23 14:10:00,13.86,14.14,13.84,14.14,2439332.0,13.2552,13.523,13.2361,13.523,2439332.0
2018-10-23 14:20:00,14.13,14.17,14.06,14.09,1473292.0,13.5134,13.5517,13.4465,13.4751,1473292.0
2018-10-23 14:30:00,14.1,14.22,14.08,14.21,1541328.0,13.4847,13.5995,13.4656,13.5899,1541328.0
2018-10-23 14:40:00,14.2,14.24,14.13,14.21,1106960.0,13.5803,13.6186,13.5134,13.5899,1106960.0
2018-10-23 14:50:00,14.19,14.31,14.18,14.27,1439500.0,13.5708,13.6855,13.5612,13.6473,1439500.0
2018-10-23 15:00:00,14.26,14.34,14.22,14.27,1708524.0,13.6377,13.7142,13.5995,13.6473,1708524.0
2018-10-23 15:10:00,14.27,14.3,14.2,14.25,1076588.0,13.6473,13.676,13.5803,13.6282,1076588.0
2018-10-23 15:20:00,14.24,14.37,14.23,14.27,1517520.0,13.6186,13.7429,13.609,13.6473,1517520.0
2018-10-23 15:30:00,14.26,14.31,14.18,14.19,1223620.0,13.6377,13.6855,13.5612,13.5708,1223620.0
2018-10-23 15:40:00,14.2,14.25,14.15,14.19,976472.0,13.5803,13.6282,13.5325,13.5708,976472.0
2018-10-23 15:50:00,14.19,14.22,14.11,14.2,1740152.0,13.5708,13.5995,13.4943,13.5803,1740152.0
2018-10-24 09:30:00,14.11,14.18,13.97,14.07,2663652.0,13.4943,13.5612,13.3604,13.456,2663652.0
2018-10-24 09:40:00,14.07,14.15,13.87,13.88,1954372.0,13.456,13.5325,13.2647,13.2743,1954372.0
2018-10-24 09:50:00,13.89,14.0,13.86,13.94,1728248.0,13.2839,13.3891,13.2552,13.3317,1728248.0
2018-10-24 10:00:00,13.92,14.03,13.81,13.99,2299660.0,13.3126,13.4178,13.2074,13.3795,2299660.0
2018-10-24 10:10:00,13.99,14.06,13.82,13.87,2353352.0,13.3795,13.4465,13.2169,13.2647,2353352.0
2018-10-24 10:20:00,13.87,13.92,13.77,13.8,3184420.0,13.2647,13.3126,13.1691,13.1978,3184420.0
2018-10-24 10:30:00,13.8,13.91,13.74,13.8,1873912.0,13.1978,13.303,13.1404,13.1978,1873912.0
2018-10-24 10:40:00,13.8,13.9,13.76,13.84,1101056.0,13.1978,13.2934,13.1595,13.2361,1101056.0
2018-10-24 10:50:00,13.85,13.85,13.73,13.74,1419460.0,13.2456,13.2456,13.1309,13.1404,1419460.0
2018-10-24 11:00:00,13.73,13.78,13.42,13.42,3592448.0,13.1309,13.1787,12.8344,12.8344,3592448.0
2018-10-24 11:10:00,13.43,13.54,13.43,13.46,1969096.0,12.8439,12.9491,12.8439,12.8726,1969096.0
2018-10-24 11:20:00,13.45,13.54,13.37,13.38,2160552.0,12.8631,12.9491,12.7866,12.7961,2160552.0
2018-10-24 11:30:00,13.38,13.47,13.3,13.44,2229576.0,12.7961,12.8822,12.7196,12.8535,2229576.0
2018-10-24 11:40:00,13.44,13.62,13.4,13.57,2390492.0,12.8535,13.0257,12.8153,12.9778,2390492.0
2018-10-24 11:50:00,13.58,13.78,13.52,13.72,3371584.0,12.9874,13.1787,12.93,13.1213,3371584.0
2018-10-24 12:00:00,13.72,13.74,13.62,13.62,1412452.0,13.1213,13.1404,13.0257,13.0257,1412452.0
2018-10-24 12:10:00,13.63,13.72,13.56,13.58,987628.0,13.0352,13.1213,12.9683,12.9874,987628.0
2018-10-24 12:20:00,13.58,13.61,13.52,13.58,1518524.0,12.9874,13.0161,12.93,12.9874,1518524.0
2018-10-24 12:30:00,13.57,13.6,13.44,13.45,1235604.0,12.9778,13.0065,12.8535,12.8631,1235604.0
2018-10-24 12:40:00,13.45,13.47,13.39,13.45,937340.0,12.8631,12.8822,12.8057,12.8631,937340.0
2018-10-24 12:50:00,13.45,13.57,13.4,13.54,1590500.0,12.8631,12.9778,12.8153,12.9491,1590500.0
2018-10-24 13:00:00,13.53,13.53,13.21,13.22,3389056.0,12.9396,12.9396,12.6335,12.6431,3389056.0
2018-10-24 13:10:00,13.23,13.38,13.18,13.37,2252692.0,12.6527,12.7961,12.6049,12.7866,2252692.0
2018-10-24 13:20:00,13.36,13.37,13.21,13.23,1475460.0,12.777,12.7866,12.6335,12.6527,1475460.0
2018-10-24 13:30:00,13.24,13.29,13.13,13.14,2181144.0,12.6622,12.7101,12.557,12.5666,2181144.0
2018-10-24 13:40:00,13.14,13.29,13.13,13.24,1580824.0,12.5666,12.7101,12.557,12.6622,1580824.0
2018-10-24 13:50:00,13.24,13.28,13.07,13.11,3600136.0,12.6622,12.7005,12.4997,12.5379,3600136.0
2018-10-24 14:00:00,13.11,13.15,12.97,12.98,2911300.0,12.5379,12.5762,12.404,12.4136,2911300.0
2018-10-24 14:10:00,13.0,13.12,12.99,13.1,1713716.0,12.4327,12.5475,12.4231,12.5283,1713716.0
2018-10-24 14:20:00,13.11,13.24,13.06,13.22,2343824.0,12.5379,12.6622,12.4901,12.6431,2343824.0
2018-10-24 14:30:00,13.22,13.26,13.16,13.2,1242412.0,12.6431,12.6814,12.5857,12.624,1242412.0
2018-10-24 14:40:00,13.18,13.22,12.99,13.03,1812408.0,12.6049,12.6431,12.4231,12.4614,1812408.0
2018-10-24 14:50:00,13.03,13.09,12.96,13.03,1716260.0,12.4614,12.5188,12.3945,12.4614,1716260.0
2018-10-24 15:00:00,13.03,13.03,12.81,12.88,3220848.0,12.4614,12.4614,12.251,12.3179,3220848.0
2018-10-24 15:10:00,12.88,12.97,12.83,12.85,2131924.0,12.3179,12.404,12.2701,12.2893,2131924.0
2018-10-24 15:20:00,12.86,12.87,12.65,12.67,4505076.0,12.2988,12.3084,12.098,12.1171,4505076.0
2018-10-24 15:30:00,12.67,12.73,12.61,12.7,2979928.0,12.1171,12.1745,12.0597,12.1458,2979928.0
2018-10-24 15:40:00,12.7,12.73,12.5,12.5,3848060.0,12.1458,12.1745,11.9545,11.9545,3848060.0
2018-10-24 15:50:00,12.5,12.51,12.17,12.19,10083412.0,11.9545,11.9641,11.6389,11.6581,10083412.0
2018-10-25 09:30:00,12.8,12.88,12.69,12.76,6013964.0,12.2414,12.3179,12.1362,12.2032,6013964.0
2018-10-25 09:40:00,12.76,12.92,12.61,12.91,3813996.0,12.2032,12.3562,12.0597,12.3466,3813996.0
2018-10-25 09:50:00,12.92,13.06,12.92,13.03,3067536.0,12.3562,12.4901,12.3562,12.4614,3067536.0
2018-10-25 10:00:00,13.03,13.26,13.03,13.17,4630052.0,12.4614,12.6814,12.4614,12.5953,4630052.0
2018-10-25 10:10:00,13.16,13.18,12.96,12.97,2472500.0,12.5857,12.6049,12.3945,12.404,2472500.0
2018-10-25 10:20:00,12.97,13.14,12.94,13.14,2056788.0,12.404,12.5666,12.3753,12.5666,2056788.0
2018-10-25 10:30:00,13.14,13.22,13.09,13.12,2725952.0,12.5666,12.6431,12.5188,12.5475,2725952.0
2018-10-25 10:40:00,13.12,13.28,13.12,13.17,2265260.0,12.5475,12.7005,12.5475,12.5953,2265260.0
2018-10-25 10:50:00,13.18,13.24,13.12,13.12,2026612.0,12.6049,12.6622,12.5475,12.5475,2026612.0
2018-10-25 11:00:00,13.12,13.21,13.02,13.1,1303744.0,12.5475,12.6335,12.4518,12.5283,1303744.0
2018-10-25 11:10:00,13.09,13.19,13.01,13.18,1366048.0,12.5188,12.6144,12.4423,12.6049,1366048.0
2018-10-25 11:20:00,13.2,13.32,13.19,13.28,2403920.0,12.624,12.7387,12.6144,12.7005,2403920.0
2018-10-25 11:30:00,13.28,13.32,13.23,13.25,1170568.0,12.7005,12.7387,12.6527,12.6718,1170568.0
2018-10-25 11:40:00,13.24,13.27,13.17,13.27,1301760.0,12.6622,12.6909,12.5953,12.6909,1301760.0
2018-10-25 11:50:00,13.27,13.35,13.25,13.25,1426516.0,12.6909,12.7674,12.6718,12.6718,1426516.0
2018-10-25 12:00:00,13.26,13.27,13.16,13.26,1184240.0,12.6814,12.6909,12.5857,12.6814,1184240.0
2018-10-25 12:10:00,13.26,13.28,13.07,13.09,1130256.0,12.6814,12.7005,12.4997,12.5188,1130256.0
2018-10-25 12:20:00,13.09,13.18,13.08,13.15,947900.0,12.5188,12.6049,12.5092,12.5762,947900.0
2018-10-25 12:30:00,13.14,13.25,13.12,13.24,957144.0,12.5666,12.6718,12.5475,12.6622,957144.0
2018-10-25 12:40:00,13.24,13.3,13.18,13.27,1033892.0,12.6622,12.7196,12.6049,12.6909,1033892.0
2018-10-25 12:50:00,13.27,13.29,13.2,13.21,872724.0,12.6909,12.7101,12.624,12.6335,872724.0
2018-10-25 13:00:00,13.22,13.25,13.13,13.13,718672.0,12.6431,12.6718,12.557,12.557,718672.0
2018-10-25 13:10:00,13.13,13.16,13.1,13.12,560424.0,12.557,12.5857,12.5283,12.5475,560424.0
2018-10-25 13:20:00,13.12,13.24,13.11,13.23,746020.0,12.5475,12.6622,12.5379,12.6527,746020.0
2018-10-25 13:30:00,13.23,13.35,13.18,13.31,1414740.0,12.6527,12.7674,12.6049,12.7292,1414740.0
2018-10-25 13:40:00,13.31,13.36,13.29,13.35,812364.0,12.7292,12.777,12.7101,12.7674,812364.0
2018-10-25 13:50:00,13.35,13.36,13.29,13.31,535320.0,12.7674,12.777,12.7101,12.7292,535320.0
2018-10-25 14:00:00,13.31,13.42,13.26,13.42,1796236.0,12.7292,12.8344,12.6814,12.8344,1796236.0
2018-10-25 14:10:00,13.42,13.46,13.38,13.42,1350452.0,12.8344,12.8726,12.7961,12.8344,1350452.0
2018-10-25 14:20:00,13.41,13.51,13.38,13.48,1640592.0,12.8248,12.9205,12.7961,12.8918,1640592.0
2018-10-25 14:30:00,13.49,13.59,13.44,13.57,1816476.0,12.9013,12.997,12.8535,12.9778,1816476.0
2018-10-25 14:40:00,13.56,13.69,13.56,13.66,2191284.0,12.9683,13.0926,12.9683,13.0639,2191284.0
2018-10-25 14:50:00,13.66,13.66,13.58,13.59,2203608.0,13.0639,13.0639,12.9874,12.997,2203608.0
2018-10-25 15:00:00,13.6,13.62,13.55,13.56,1456908.0,13.0065,13.0257,12.9587,12.9683,1456908.0
2018-10-25 15:10:00,13.56,13.67,13.55,13.65,1153584.0,12.9683,13.0735,12.9587,13.0543,1153584.0
2018-10-25 15:20:00,13.65,13.66,13.58,13.63,1120056.0,13.0543,13.0639,12.9874,13.0352,1120056.0
2018-10-25 15:30:00,13.62,13.68,13.53,13.56,1369884.0,13.0257,13.083,12.9396,12.9683,1369884.0
2018-10-25 15:40:00,13.56,13.6,13.47,13.56,1618464.0,12.9683,13.0065,12.8822,12.9683,1618464.0
2018-10-25 15:50:00,13.56,13.56,13.4,13.45,2338120.0,12.9683,12.9683,12.8153,12.8631,2338120.0
2018-10-26 09:30:00,12.1,12.51,12.1,12.39,8617132.0,11.572,11.9641,11.572,11.8493,8617132.0
2018-10-26 09:40:00,12.39,12.7,12.38,12.69,5508296.0,11.8493,12.1458,11.8398,12.1362,5508296.0
2018-10-26 09:50:00,12.69,12.69,12.5,12.52,3888520.0,12.1362,12.1362,11.9545,11.9737,3888520.0
2018-10-26 10:00:00,12.51,12.51,12.05,12.16,6097608.0,11.9641,11.9641,11.5242,11.6294,6097608.0
2018-10-26 10:10:00,12.16,12.29,12.1,12.27,3737144.0,11.6294,11.7537,11.572,11.7346,3737144.0
2018-10-26 10:20:00,12.28,12.4,12.17,12.18,2996312.0,11.7441,11.8589,11.6389,11.6485,2996312.0
2018-10-26 10:30:00,12.18,12.2,12.01,12.07,3134468.0,11.6485,11.6676,11.4859,11.5433,3134468.0
2018-10-26 10:40:00,12.07,12.13,11.94,12.04,3543408.0,11.5433,11.6007,11.419,11.5146,3543408.0
2018-10-26 10:50:00,12.04,12.11,11.87,11.9,4061572.0,11.5146,11.5816,11.352,11.3807,4061572.0
2018-10-26 11:00:00,11.89,12.14,11.87,12.06,2925288.0,11.3712,11.6102,11.352,11.5337,2925288.0
2018-10-26 11:10:00,12.06,12.24,12.03,12.21,2655624.0,11.5337,11.7059,11.505,11.6772,2655624.0
2018-10-26 11:20:00,12.21,12.47,12.21,12.4,2992724.0,11.6772,11.9258,11.6772,11.8589,2992724.0
2018-10-26 11:30:00,12.41,12.57,12.38,12.44,3352244.0,11.8685,12.0215,11.8398,11.8972,3352244.0
2018-10-26 11:40:00,12.43,12.51,12.33,12.4,1509648.0,11.8876,11.9641,11.792,11.8589,1509648.0
2018-10-26 11:50:00,12.4,12.58,12.4,12.49,2290376.0,11.8589,12.031,11.8589,11.945,2290376.0
2018-10-26 12:00:00,12.49,12.7,12.49,12.63,1947624.0,11.945,12.1458,11.945,12.0789,1947624.0
2018-10-26 12:10:00,12.64,12.64,12.51,12.63,1474384.0,12.0884,12.0884,11.9641,12.0789,1474384.0
2018-10-26 12:20:00,12.63,12.74,12.6,12.65,2005484.0,12.0789,12.1841,12.0502,12.098,2005484.0
2018-10-26 12:30:00,12.65,12.81,12.62,12.75,3439588.0,12.098,12.251,12.0693,12.1936,3439588.0
2018-10-26 12:40:00,12.75,13.06,12.72,13.05,3767748.0,12.1936,12.4901,12.1649,12.4805,3767748.0
2018-10-26 12:50:00,13.06,13.09,12.92,12.95,2380524.0,12.4901,12.5188,12.3562,12.3849,2380524.0
2018-10-26 13:00:00,12.95,13.21,12.95,13.11,2579596.0,12.3849,12.6335,12.3849,12.5379,2579596.0
2018-10-26 13:10:00,13.1,13.17,13.04,13.09,1749748.0,12.5283,12.5953,12.471,12.5188,1749748.0
2018-10-26 13:20:00,13.08,13.1,12.84,12.86,2119112.0,12.5092,12.5283,12.2797,12.2988,2119112.0
2018-10-26 13:30:00,12.85,12.85,12.58,12.62,2670712.0,12.2893,12.2893,12.031,12.0693,2670712.0
2018-10-26 13:40:00,12.62,12.79,12.62,12.72,1984492.0,12.0693,12.2319,12.0693,12.1649,1984492.0
2018-10-26 13:50:00,12.73,12.88,12.69,12.8,1390224.0,12.1745,12.3179,12.1362,12.2414,1390224.0
2018-10-26 14:00:00,12.8,12.85,12.52,12.59,2770180.0,12.2414,12.2893,11.9737,12.0406,2770180.0
2018-10-26 14:10:00,12.59,12.64,12.48,12.56,1889576.0,12.0406,12.0884,11.9354,12.0119,1889576.0
2018-10-26 14:20:00,12.57,12.73,12.49,12.66,1308516.0,12.0215,12.1745,11.945,12.1076,1308516.0
2018-10-26 14:30:00,12.66,12.74,12.61,12.64,1170996.0,12.1076,12.1841,12.0597,12.0884,1170996.0
2018-10-26 14:40:00,12.63,12.69,12.42,12.42,1382780.0,12.0789,12.1362,11.878,11.878,1382780.0
2018-10-26 14:50:00,12.43,12.47,12.25,12.31,3062680.0,11.8876,11.9258,11.7154,11.7728,3062680.0
2018-10-26 15:00:00,12.31,12.37,12.19,12.31,2346136.0,11.7728,11.8302,11.6581,11.7728,2346136.0
2018-10-26 15:10:00,12.31,12.37,12.17,12.36,1916196.0,11.7728,11.8302,11.6389,11.8206,1916196.0
2018-10-26 15:20:00,12.36,12.52,12.35,12.4,1954508.0,11.8206,11.9737,11.8111,11.8589,1954508.0
2018-10-26 15:30:00,12.4,12.49,12.24,12.42,2895732.0,11.8589,11.945,11.7059,11.878,2895732.0
2018-10-26 15:40:00,12.42,12.54,12.25,12.49,1600360.0,11.878,11.9928,11.7154,11.945,1600360.0
2018-10-26 15:50:00,12.49,12.66,12.3,12.46,4831316.0,11.945,12.1076,11.7633,11.9163,4831316.0
2018-10-29 09:30:00,12.99,13.08,12.89,12.92,4696064.0,12.4231,12.5092,12.3275,12.3562,4696064.0
2018-10-29 09:40:00,12.92,12.99,12.83,12.9,3084356.0,12.3562,12.4231,12.2701,12.3371,3084356.0
2018-10-29 09:50:00,12.9,12.96,12.81,12.95,1810568.0,12.3371,12.3945,12.251,12.3849,1810568.0
2018-10-29 10:00:00,12.95,13.15,12.95,13.1,2995796.0,12.3849,12.5762,12.3849,12.5283,2995796.0
2018-10-29 10:10:00,13.1,13.11,12.99,13.05,1711324.0,12.5283,12.5379,12.4231,12.4805,1711324.0
2018-10-29 10:20:00,13.05,13.11,12.97,12.97,959260.0,12.4805,12.5379,12.404,12.404,959260.0
2018-10-29 10:30:00,12.97,13.02,12.84,12.86,1643708.0,12.404,12.4518,12.2797,12.2988,1643708.0
2018-10-29 10:40:00,12.86,12.91,12.76,12.81,1691700.0,12.2988,12.3466,12.2032,12.251,1691700.0
2018-10-29 10:50:00,12.8,12.9,12.77,12.79,1338716.0,12.2414,12.3371,12.2128,12.2319,1338716.0
2018-10-29 11:00:00,12.8,12.86,12.75,12.76,1100440.0,12.2414,12.2988,12.1936,12.2032,1100440.0
2018-10-29 11:10:00,12.76,12.76,12.55,12.58,2034104.0,12.2032,12.2032,12.0024,12.031,2034104.0
2018-10-29 11:20:00,12.58,12.67,12.53,12.65,1872820.0,12.031,12.1171,11.9832,12.098,1872820.0
2018-10-29 11:30:00,12.65,12.68,12.55,12.64,1668952.0,12.098,12.1267,12.0024,12.0884,1668952.0
2018-10-29 11:40:00,12.64,12.74,12.6,12.7,1405900.0,12.0884,12.1841,12.0502,12.1458,1405900.0
2018-10-29 11:50:00,12.7,12.71,12.44,12.45,2891308.0,12.1458,12.1554,11.8972,11.9067,2891308.0
2018-10-29 12:00:00,12.45,12.47,12.31,12.32,2540956.0,11.9067,11.9258,11.7728,11.7824,2540956.0
2018-10-29 12:10:00,12.32,12.4,12.27,12.31,2098572.0,11.7824,11.8589,11.7346,11.7728,2098572.0
2018-10-29 12:20:00,12.31,12.36,12.08,12.15,3073244.0,11.7728,11.8206,11.5529,11.6198,3073244.0
2018-10-29 12:30:00,12.16,12.3,12.08,12.24,2471656.0,11.6294,11.7633,11.5529,11.7059,2471656.0
2018-10-29 12:40:00,12.24,12.39,12.24,12.3,2303336.0,11.7059,11.8493,11.7059,11.7633,2303336.0
2018-10-29 12:50:00,12.3,12.33,12.16,12.24,1790916.0,11.7633,11.792,11.6294,11.7059,1790916.0
2018-10-29 13:00:00,12.24,12.47,12.23,12.47,2155948.0,11.7059,11.9258,11.6963,11.9258,2155948.0
2018-10-29 13:10:00,12.47,12.47,12.3,12.31,1111684.0,11.9258,11.9258,11.7633,11.7728,1111684.0
2018-10-29 13:20:00,12.31,12.38,12.25,12.25,1113376.0,11.7728,11.8398,11.7154,11.7154,1113376.0
2018-10-29 13:30:00,12.26,12.41,12.23,12.35,978364.0,11.725,11.8685,11.6963,11.8111,978364.0
2018-10-29 13:40:00,12.34,12.4,12.26,12.34,1278164.0,11.8015,11.8589,11.725,11.8015,1278164.0
2018-10-29 13:50:00,12.34,12.45,12.3,12.3,1620224.0,11.8015,11.9067,11.7633,11.7633,1620224.0
2018-10-29 14:00:00,12.3,12.31,12.19,12.22,1896940.0,11.7633,11.7728,11.6581,11.6868,1896940.0
2018-10-29 14:10:00,12.22,12.22,11.99,12.06,3615148.0,11.6868,11.6868,11.4668,11.5337,3615148.0
2018-10-29 14:20:00,12.05,12.07,11.96,11.97,1585488.0,11.5242,11.5433,11.4381,11.4477,1585488.0
2018-10-29 14:30:00,11.97,11.99,11.85,11.89,2790532.0,11.4477,11.4668,11.3329,11.3712,2790532.0
2018-10-29 14:40:00,11.9,12.07,11.87,11.89,2866228.0,11.3807,11.5433,11.352,11.3712,2866228.0
2018-10-29 14:50:00,11.89,11.91,11.76,11.83,2631016.0,11.3712,11.3903,11.2468,11.3138,2631016.0
2018-10-29 15:00:00,11.83,11.84,11.58,11.61,2960176.0,11.3138,11.3233,11.0747,11.1034,2960176.0
2018-10-29 15:10:00,11.61,11.65,11.4,11.55,5854556.0,11.1034,11.1416,10.9025,11.046,5854556.0
2018-10-29 15:20:00,11.55,11.59,11.41,11.44,3793684.0,11.046,11.0842,10.9121,10.9408,3793684.0
2018-10-29 15:30:00,11.44,11.47,11.25,11.28,5148428.0,10.9408,10.9695,10.7591,10.7878,5148428.0
2018-10-29 15:40:00,11.28,11.41,10.96,11.35,9016860.0,10.7878,10.9121,10.4817,10.8547,9016860.0
2018-10-29 15:50:00,11.36,11.77,11.34,11.77,7013656.0,10.8643,11.2564,10.8452,11.2564,7013656.0
2018-10-30 09:30:00,11.57,11.74,11.39,11.6,5332120.0,11.0651,11.2277,10.893,11.0938,5332120.0
2018-10-30 09:40:00,11.6,11.79,11.57,11.75,3747236.0,11.0938,11.2755,11.0651,11.2373,3747236.0
2018-10-30 09:50:00,11.74,12.16,11.72,12.06,6695376.0,11.2277,11.6294,11.2086,11.5337,6695376.0
2018-10-30 10:00:00,12.07,12.1,11.92,11.94,3325856.0,11.5433,11.572,11.3998,11.419,3325856.0
2018-10-30 10:10:00,11.95,11.99,11.83,11.95,2923832.0,11.4285,11.4668,11.3138,11.4285,2923832.0
2018-10-30 10:20:00,11.96,12.1,11.9,11.95,2776384.0,11.4381,11.572,11.3807,11.4285,2776384.0
2018-10-30 10:30:00,11.95,12.05,11.71,11.75,2580952.0,11.4285,11.5242,11.199,11.2373,2580952.0
2018-10-30 10:40:00,11.75,11.77,11.58,11.76,3294672.0,11.2373,11.2564,11.0747,11.2468,3294672.0
2018-10-30 10:50:00,11.75,11.83,11.63,11.7,1701032.0,11.2373,11.3138,11.1225,11.1894,1701032.0
2018-10-30 11:00:00,11.72,11.94,11.64,11.89,2631292.0,11.2086,11.419,11.1321,11.3712,2631292.0
2018-10-30 11:10:00,11.89,11.9,11.69,11.88,2226840.0,11.3712,11.3807,11.1799,11.3616,2226840.0
2018-10-30 11:20:00,11.88,12.01,11.79,11.99,1942880.0,11.3616,11.4859,11.2755,11.4668,1942880.0
2018-10-30 11:30:00,12.0,12.13,11.96,12.05,3075296.0,11.4764,11.6007,11.4381,11.5242,3075296.0
2018-10-30 11:40:00,12.05,12.19,11.95,12.17,2591924.0,11.5242,11.6581,11.4285,11.6389,2591924.0
2018-10-30 11:50:00,12.17,12.19,11.94,11.97,2321488.0,11.6389,11.6581,11.419,11.4477,2321488.0
2018-10-30 12:00:00,11.97,12.09,11.91,11.99,1499340.0,11.4477,11.5624,11.3903,11.4668,1499340.0
2018-10-30 12:10:00,11.99,12.02,11.86,11.93,1452916.0,11.4668,11.4955,11.3425,11.4094,1452916.0
2018-10-30 12:20:00,11.93,12.04,11.9,11.99,1447848.0,11.4094,11.5146,11.3807,11.4668,1447848.0
2018-10-30 12:30:00,11.99,11.99,11.86,11.97,1183168.0,11.4668,11.4668,11.3425,11.4477,1183168.0
2018-10-30 12:40:00,11.96,12.06,11.91,12.03,1119876.0,11.4381,11.5337,11.3903,11.505,1119876.0
2018-10-30 12:50:00,12.03,12.03,11.79,11.8,1201268.0,11.505,11.505,11.2755,11.2851,1201268.0
2018-10-30 13:00:00,11.8,11.83,11.74,11.78,1332624.0,11.2851,11.3138,11.2277,11.266,1332624.0
2018-10-30 13:10:00,11.76,11.79,11.59,11.74,1798868.0,11.2468,11.2755,11.0842,11.2277,1798868.0
2018-10-30 13:20:00,11.74,11.81,11.61,11.64,2242260.0,11.2277,11.2946,11.1034,11.1321,2242260.0
2018-10-30 13:30:00,11.63,11.66,11.49,11.59,1779360.0,11.1225,11.1512,10.9886,11.0842,1779360.0
2018-10-30 13:40:00,11.59,11.8,11.59,11.78,1792844.0,11.0842,11.2851,11.0842,11.266,1792844.0
2018-10-30 13:50:00,11.79,11.86,11.7,11.84,1013820.0,11.2755,11.3425,11.1894,11.3233,1013820.0
2018-10-30 14:00:00,11.84,11.89,11.65,11.65,1635636.0,11.3233,11.3712,11.1416,11.1416,1635636.0
2018-10-30 14:10:00,11.65,11.76,11.62,11.68,1094124.0,11.1416,11.2468,11.1129,11.1703,1094124.0
2018-10-30 14:20:00,11.68,11.83,11.66,11.72,943972.0,11.1703,11.3138,11.1512,11.2086,943972.0
2018-10-30 14:30:00,11.74,11.82,11.67,11.74,614960.0,11.2277,11.3042,11.1608,11.2277,614960.0
2018-10-30 14:40:00,11.76,11.78,11.69,11.76,604888.0,11.2468,11.266,11.1799,11.2468,604888.0
2018-10-30 14:50:00,11.76,12.04,11.75,12.0,2244552.0,11.2468,11.5146,11.2373,11.4764,2244552.0
2018-10-30 15:00:00,12.01,12.03,11.88,12.01,1531512.0,11.4859,11.505,11.3616,11.4859,1531512.0
2018-10-30 15:10:00,12.01,12.13,11.97,12.04,2420372.0,11.4859,11.6007,11.4477,11.5146,2420372.0
2018-10-30 15:20:00,12.03,12.16,11.96,12.11,1483172.0,11.505,11.6294,11.4381,11.5816,1483172.0
2018-10-30 15:30:00,12.11,12.18,12.06,12.06,1977048.0,11.5816,11.6485,11.5337,11.5337,1977048.0
2018-10-30 15:40:00,12.07,12.18,12.06,12.15,1590384.0,11.5433,11.6485,11.5337,11.6198,1590384.0
2018-10-30 15:50:00,12.15,12.26,12.15,12.22,4060872.0,11.6198,11.725,11.6198,11.6868,4060872.0
2018-10-31 09:30:00,12.81,12.96,12.81,12.95,7127248.0,12.251,12.3945,12.251,12.3849,7127248.0
2018-10-31 09:40:00,12.95,13.09,12.91,13.02,6498404.0,12.3849,12.5188,12.3466,12.4518,6498404.0
2018-10-31 09:50:00,13.02,13.13,12.96,13.11,4048588.0,12.4518,12.557,12.3945,12.5379,4048588.0
2018-10-31 10:00:00,13.12,13.18,13.08,13.12,3232900.0,12.5475,12.6049,12.5092,12.5475,3232900.0
2018-10-31 10:10:00,13.12,13.25,13.09,13.24,2674972.0,12.5475,12.6718,12.5188,12.6622,2674972.0
2018-10-31 10:20:00,13.24,13.32,13.22,13.24,3194688.0,12.6622,12.7387,12.6431,12.6622,3194688.0
2018-10-31 10:30:00,13.24,13.34,13.24,13.28,2471268.0,12.6622,12.7579,12.6622,12.7005,2471268.0
2018-10-31 10:40:00,13.27,13.29,13.12,13.13,2884016.0,12.6909,12.7101,12.5475,12.557,2884016.0
2018-10-31 10:50:00,13.13,13.18,13.07,13.09,3451016.0,12.557,12.6049,12.4997,12.5188,3451016.0
2018-10-31 11:00:00,13.11,13.16,13.0,13.03,3073532.0,12.5379,12.5857,12.4327,12.4614,3073532.0
2018-10-31 11:10:00,13.04,13.08,12.95,13.0,2687112.0,12.471,12.5092,12.3849,12.4327,2687112.0
2018-10-31 11:20:00,13.01,13.22,12.99,13.17,2788704.0,12.4423,12.6431,12.4231,12.5953,2788704.0
2018-10-31 11:30:00,13.17,13.19,13.01,13.07,1596464.0,12.5953,12.6144,12.4423,12.4997,1596464.0
2018-10-31 11:40:00,13.07,13.1,12.89,12.92,3096824.0,12.4997,12.5283,12.3275,12.3562,3096824.0
2018-10-31 11:50:00,12.92,13.03,12.91,13.0,980232.0,12.3562,12.4614,12.3466,12.4327,980232.0
2018-10-31 12:00:00,13.0,13.04,12.85,12.94,1739708.0,12.4327,12.471,12.2893,12.3753,1739708.0
2018-10-31 12:10:00,12.93,13.05,12.92,13.04,1160636.0,12.3658,12.4805,12.3562,12.471,1160636.0
2018-10-31 12:20:00,13.03,13.12,12.99,13.05,1424000.0,12.4614,12.5475,12.4231,12.4805,1424000.0
2018-10-31 12:30:00,13.05,13.14,13.03,13.13,916936.0,12.4805,12.5666,12.4614,12.557,916936.0
2018-10-31 12:40:00,13.15,13.17,13.08,13.14,1256928.0,12.5762,12.5953,12.5092,12.5666,1256928.0
2018-10-31 12:50:00,13.14,13.24,13.11,13.19,1887044.0,12.5666,12.6622,12.5379,12.6144,1887044.0
2018-10-31 13:00:00,13.2,13.22,13.18,13.22,2584916.0,12.624,12.6431,12.6049,12.6431,2584916.0
2018-10-31 13:10:00,13.22,13.33,13.21,13.31,1961888.0,12.6431,12.7483,12.6335,12.7292,1961888.0
2018-10-31 13:20:00,13.32,13.38,13.24,13.25,1864808.0,12.7387,12.7961,12.6622,12.6718,1864808.0
2018-10-31 13:30:00,13.26,13.27,13.17,13.21,984584.0,12.6814,12.6909,12.5953,12.6335,984584.0
2018-10-31 13:40:00,13.21,13.34,13.19,13.26,963748.0,12.6335,12.7579,12.6144,12.6814,963748.0
2018-10-31 13:50:00,13.27,13.31,13.24,13.26,878580.0,12.6909,12.7292,12.6622,12.6814,878580.0
2018-10-31 14:00:00,13.26,13.36,13.2,13.34,1481252.0,12.6814,12.777,12.624,12.7579,1481252.0
2018-10-31 14:10:00,13.34,13.42,13.33,13.38,1321864.0,12.7579,12.8344,12.7483,12.7961,1321864.0
2018-10-31 14:20:00,13.37,13.39,13.3,13.35,895856.0,12.7866,12.8057,12.7196,12.7674,895856.0
2018-10-31 14:30:00,13.36,13.36,13.23,13.27,1188720.0,12.777,12.777,12.6527,12.6909,1188720.0
2018-10-31 14:40:00,13.26,13.35,13.23,13.25,1009212.0,12.6814,12.7674,12.6527,12.6718,1009212.0
2018-10-31 14:50:00,13.25,13.33,13.23,13.33,713384.0,12.6718,12.7483,12.6527,12.7483,713384.0
2018-10-31 15:00:00,13.32,13.38,13.29,13.29,1046320.0,12.7387,12.7961,12.7101,12.7101,1046320.0
2018-10-31 15:10:00,13.29,13.39,13.28,13.34,995516.0,12.7101,12.8057,12.7005,12.7579,995516.0
2018-10-31 15:20:00,13.33,13.36,13.23,13.31,1514300.0,12.7483,12.777,12.6527,12.7292,1514300.0
2018-10-31 15:30:00,13.31,13.33,13.18,13.18,1241836.0,12.7292,12.7483,12.6049,12.6049,1241836.0
2018-10-31 15:40:00,13.19,13.26,13.08,13.11,1799212.0,12.6144,12.6814,12.5092,12.5379,1799212.0
2018-10-31 15:50:00,13.11,13.17,13.06,13.06,3502340.0,12.5379,12.5953,12.4901,12.4901,3502340.0
2018-11-01 09:30:00,13.17,13.29,13.1,13.28,4728176.0,12.5953,12.7101,12.5283,12.7005,4728176.0
2018-11-01 09:40:00,13.29,13.29,12.93,12.96,4851364.0,12.7101,12.7101,12.3658,12.3945,4851364.0
2018-11-01 09:50:00,12.96,13.2,12.9,13.03,4215064.0,12.3945,12.624,12.3371,12.4614,4215064.0
2018-11-01 10:00:00,13.02,13.06,12.86,12.99,2827516.0,12.4518,12.4901,12.2988,12.4231,2827516.0
2018-11-01 10:10:00,12.99,13.19,12.99,13.05,2877668.0,12.4231,12.6144,12.4231,12.4805,2877668.0
2018-11-01 10:20:00,13.05,13.15,12.99,13.13,1599552.0,12.4805,12.5762,12.4231,12.557,1599552.0
2018-11-01 10:30:00,13.13,13.32,13.1,13.28,2417128.0,12.557,12.7387,12.5283,12.7005,2417128.0
2018-11-01 10:40:00,13.28,13.31,13.21,13.28,1489604.0,12.7005,12.7292,12.6335,12.7005,1489604.0
2018-11-01 10:50:00,13.28,13.34,13.2,13.29,1838220.0,12.7005,12.7579,12.624,12.7101,1838220.0
2018-11-01 11:00:00,13.29,13.32,13.2,13.26,1310608.0,12.7101,12.7387,12.624,12.6814,1310608.0
2018-11-01 11:10:00,13.26,13.38,13.24,13.38,2911500.0,12.6814,12.7961,12.6622,12.7961,2911500.0
2018-11-01 11:20:00,13.38,13.42,13.34,13.42,1797816.0,12.7961,12.8344,12.7579,12.8344,1797816.0
2018-11-01 11:30:00,13.41,13.47,13.35,13.4,1818012.0,12.8248,12.8822,12.7674,12.8153,1818012.0
2018-11-01 11:40:00,13.4,13.45,13.36,13.42,1225592.0,12.8153,12.8631,12.777,12.8344,1225592.0
2018-11-01 11:50:00,13.42,13.46,13.36,13.37,916828.0,12.8344,12.8726,12.777,12.7866,916828.0
2018-11-01 12:00:00,13.37,13.46,13.34,13.45,1101188.0,12.7866,12.8726,12.7579,12.8631,1101188.0
2018-11-01 12:10:00,13.45,13.45,13.3,13.31,757268.0,12.8631,12.8631,12.7196,12.7292,757268.0
2018-11-01 12:20:00,13.31,13.38,13.31,13.37,652576.0,12.7292,12.7961,12.7292,12.7866,652576.0
2018-11-01 12:30:00,13.37,13.41,13.35,13.38,653184.0,12.7866,12.8248,12.7674,12.7961,653184.0
2018-11-01 12:40:00,13.37,13.4,13.34,13.4,534536.0,12.7866,12.8153,12.7579,12.8153,534536.0
2018-11-01 12:50:00,13.4,13.5,13.4,13.5,1203408.0,12.8153,12.9109,12.8153,12.9109,1203408.0
2018-11-01 13:00:00,13.49,13.51,13.43,13.45,880244.0,12.9013,12.9205,12.8439,12.8631,880244.0
2018-11-01 13:10:00,13.45,13.54,13.44,13.54,1323308.0,12.8631,12.9491,12.8535,12.9491,1323308.0
2018-11-01 13:20:00,13.54,13.61,13.52,13.6,1125916.0,12.9491,13.0161,12.93,13.0065,1125916.0
2018-11-01 13:30:00,13.6,13.62,13.53,13.56,710748.0,13.0065,13.0257,12.9396,12.9683,710748.0
2018-11-01 13:40:00,13.56,13.61,13.5,13.52,876604.0,12.9683,13.0161,12.9109,12.93,876604.0
2018-11-01 13:50:00,13.52,13.57,13.49,13.54,663912.0,12.93,12.9778,12.9013,12.9491,663912.0
2018-11-01 14:00:00,13.54,13.55,13.46,13.48,704420.0,12.9491,12.9587,12.8726,12.8918,704420.0
2018-11-01 14:10:00,13.47,13.55,13.47,13.54,446780.0,12.8822,12.9587,12.8822,12.9491,446780.0
2018-11-01 14:20:00,13.55,13.6,13.54,13.58,679096.0,12.9587,13.0065,12.9491,12.9874,679096.0
2018-11-01 14:30:00,13.58,13.58,13.51,13.52,369736.0,12.9874,12.9874,12.9205,12.93,369736.0
2018-11-01 14:40:00,13.52,13.57,13.47,13.57,553676.0,12.93,12.9778,12.8822,12.9778,553676.0
2018-11-01 14:50:00,13.57,13.59,13.53,13.56,349424.0,12.9778,12.997,12.9396,12.9683,349424.0
2018-11-01 15:00:00,13.56,13.56,13.49,13.54,792636.0,12.9683,12.9683,12.9013,12.9491,792636.0
2018-11-01 15:10:00,13.54,13.57,13.51,13.52,482928.0,12.9491,12.9778,12.9205,12.93,482928.0
2018-11-01 15:20:00,13.53,13.59,13.51,13.58,462028.0,12.9396,12.997,12.9205,12.9874,462028.0
2018-11-01 15:30:00,13.58,13.6,13.54,13.56,813544.0,12.9874,13.0065,12.9491,12.9683,813544.0
2018-11-01 15:40:00,13.57,13.63,13.55,13.62,1874244.0,12.9778,13.0352,12.9587,13.0257,1874244.0
2018-11-01 15:50:00,13.61,13.65,13.6,13.62,2622884.0,13.0161,13.0543,13.0065,13.0257,2622884.0
2018-11-02 09:30:00,13.49,13.6,13.34,13.59,6436616.0,12.9013,13.0065,12.7579,12.997,6436616.0
2018-11-02 09:40:00,13.58,13.73,13.58,13.65,4693236.0,12.9874,13.1309,12.9874,13.0543,4693236.0
2018-11-02 09:50:00,13.65,13.66,13.4,13.45,4775300.0,13.0543,13.0639,12.8153,12.8631,4775300.0
2018-11-02 10:00:00,13.45,13.47,13.25,13.34,4792288.0,12.8631,12.8822,12.6718,12.7579,4792288.0
2018-11-02 10:10:00,13.34,13.41,13.23,13.38,4334540.0,12.7579,12.8248,12.6527,12.7961,4334540.0
2018-11-02 10:20:00,13.38,13.39,13.12,13.12,3105936.0,12.7961,12.8057,12.5475,12.5475,3105936.0
2018-11-02 10:30:00,13.11,13.15,13.0,13.02,2643060.0,12.5379,12.5762,12.4327,12.4518,2643060.0
2018-11-02 10:40:00,13.01,13.13,12.93,13.07,3311604.0,12.4423,12.557,12.3658,12.4997,3311604.0
2018-11-02 10:50:00,13.06,13.21,13.06,13.19,2046924.0,12.4901,12.6335,12.4901,12.6144,2046924.0
2018-11-02 11:00:00,13.2,13.2,12.98,13.15,1929932.0,12.624,12.624,12.4136,12.5762,1929932.0
2018-11-02 11:10:00,13.14,13.2,13.0,13.04,2482660.0,12.5666,12.624,12.4327,12.471,2482660.0
2018-11-02 11:20:00,13.04,13.04,12.9,13.02,1913636.0,12.471,12.471,12.3371,12.4518,1913636.0
2018-11-02 11:30:00,13.01,13.1,12.97,13.06,1207264.0,12.4423,12.5283,12.404,12.4901,1207264.0
2018-11-02 11:40:00,13.07,13.09,12.96,13.01,771488.0,12.4997,12.5188,12.3945,12.4423,771488.0
2018-11-02 11:50:00,13.0,13.12,12.99,13.11,872676.0,12.4327,12.5475,12.4231,12.5379,872676.0
2018-11-02 12:00:00,13.12,13.14,13.0,13.02,1161052.0,12.5475,12.5666,12.4327,12.4518,1161052.0
2018-11-02 12:10:00,13.02,13.09,12.98,13.05,1000428.0,12.4518,12.5188,12.4136,12.4805,1000428.0
2018-11-02 12:20:00,13.03,13.08,12.99,13.06,969736.0,12.4614,12.5092,12.4231,12.4901,969736.0
2018-11-02 12:30:00,13.07,13.09,12.87,12.88,2475756.0,12.4997,12.5188,12.3084,12.3179,2475756.0
2018-11-02 12:40:00,12.88,12.96,12.85,12.91,1758504.0,12.3179,12.3945,12.2893,12.3466,1758504.0
2018-11-02 12:50:00,12.92,12.93,12.72,12.81,2262032.0,12.3562,12.3658,12.1649,12.251,2262032.0
2018-11-02 13:00:00,12.81,12.84,12.7,12.82,1159796.0,12.251,12.2797,12.1458,12.2606,1159796.0
2018-11-02 13:10:00,12.83,12.96,12.81,12.96,1648768.0,12.2701,12.3945,12.251,12.3945,1648768.0
2018-11-02 13:20:00,12.96,12.99,12.89,12.95,950408.0,12.3945,12.4231,12.3275,12.3849,950408.0
2018-11-02 13:30:00,12.93,12.97,12.88,12.92,607468.0,12.3658,12.404,12.3179,12.3562,607468.0
2018-11-02 13:40:00,12.92,13.03,12.88,12.99,1445892.0,12.3562,12.4614,12.3179,12.4231,1445892.0
2018-11-02 13:50:00,12.99,13.01,12.91,12.94,983432.0,12.4231,12.4423,12.3466,12.3753,983432.0
2018-11-02 14:00:00,12.93,12.93,12.81,12.81,941036.0,12.3658,12.3658,12.251,12.251,941036.0
2018-11-02 14:10:00,12.82,12.88,12.78,12.86,931580.0,12.2606,12.3179,12.2223,12.2988,931580.0
2018-11-02 14:20:00,12.86,13.11,12.72,13.09,2842244.0,12.2988,12.5379,12.1649,12.5188,2842244.0
2018-11-02 14:30:00,13.09,13.1,12.94,12.94,2653448.0,12.5188,12.5283,12.3753,12.3753,2653448.0
2018-11-02 14:40:00,12.94,13.03,12.93,12.99,1032268.0,12.3753,12.4614,12.3658,12.4231,1032268.0
2018-11-02 14:50:00,13.0,13.07,12.98,13.02,1646200.0,12.4327,12.4997,12.4136,12.4518,1646200.0
2018-11-02 15:00:00,13.03,13.05,12.89,12.96,1583720.0,12.4614,12.4805,12.3275,12.3945,1583720.0
2018-11-02 15:10:00,12.96,13.11,12.94,13.04,1410108.0,12.3945,12.5379,12.3753,12.471,1410108.0
2018-11-02 15:20:00,13.03,13.12,12.99,13.03,955976.0,12.4614,12.5475,12.4231,12.4614,955976.0
2018-11-02 15:30:00,13.03,13.03,12.92,13.01,1271264.0,12.4614,12.4614,12.3562,12.4423,1271264.0
2018-11-02 15:40:00,13.01,13.05,12.98,13.0,1123608.0,12.4423,12.4805,12.4136,12.4327,1123608.0
2018-11-02 15:50:00,13.01,13.06,12.95,13.01,2388028.0,12.4423,12.4901,12.3849,12.4423,2388028.0
2018-11-05 09:30:00,13.02,13.04,12.77,12.78,3381024.0,12.4518,12.471,12.2128,12.2223,3381024.0
2018-11-05 09:40:00,12.78,12.82,12.63,12.67,2740288.0,12.2223,12.2606,12.0789,12.1171,2740288.0
2018-11-05 09:50:00,12.67,12.75,12.65,12.66,2327516.0,12.1171,12.1936,12.098,12.1076,2327516.0
2018-11-05 10:00:00,12.67,12.7,12.56,12.58,2704992.0,12.1171,12.1458,12.0119,12.031,2704992.0
2018-11-05 10:10:00,12.57,12.57,12.48,12.52,2831656.0,12.0215,12.0215,11.9354,11.9737,2831656.0
2018-11-05 10:20:00,12.52,12.55,12.44,12.48,1851096.0,11.9737,12.0024,11.8972,11.9354,1851096.0
2018-11-05 10:30:00,12.49,12.61,12.46,12.47,1724796.0,11.945,12.0597,11.9163,11.9258,1724796.0
2018-11-05 10:40:00,12.47,12.57,12.46,12.53,1139036.0,11.9258,12.0215,11.9163,11.9832,1139036.0
2018-11-05 10:50:00,12.55,12.73,12.51,12.71,1922404.0,12.0024,12.1745,11.9641,12.1554,1922404.0
2018-11-05 11:00:00,12.71,12.77,12.67,12.68,1977592.0,12.1554,12.2128,12.1171,12.1267,1977592.0
2018-11-05 11:10:00,12.69,12.71,12.62,12.64,975144.0,12.1362,12.1554,12.0693,12.0884,975144.0
2018-11-05 11:20:00,12.64,12.65,12.56,12.59,827944.0,12.0884,12.098,12.0119,12.0406,827944.0
2018-11-05 11:30:00,12.58,12.61,12.53,12.57,930172.0,12.031,12.0597,11.9832,12.0215,930172.0
2018-11-05 11:40:00,12.58,12.63,12.53,12.57,950692.0,12.031,12.0789,11.9832,12.0215,950692.0
2018-11-05 11:50:00,12.57,12.68,12.57,12.65,885660.0,12.0215,12.1267,12.0215,12.098,885660.0
2018-11-05 12:00:00,12.66,12.68,12.56,12.57,518932.0,12.1076,12.1267,12.0119,12.0215,518932.0
2018-11-05 12:10:00,12.56,12.62,12.55,12.57,853980.0,12.0119,12.0693,12.0024,12.0215,853980.0
2018-11-05 12:20:00,12.57,12.69,12.57,12.63,642304.0,12.0215,12.1362,12.0215,12.0789,642304.0
2018-11-05 12:30:00,12.63,12.65,12.58,12.6,511452.0,12.0789,12.098,12.031,12.0502,511452.0
2018-11-05 12:40:00,12.61,12.61,12.55,12.57,593520.0,12.0597,12.0597,12.0024,12.0215,593520.0
2018-11-05 12:50:00,12.57,12.62,12.56,12.62,294524.0,12.0215,12.0693,12.0119,12.0693,294524.0
2018-11-05 13:00:00,12.6,12.62,12.57,12.62,235584.0,12.0502,12.0693,12.0215,12.0693,235584.0
2018-11-05 13:10:00,12.62,12.66,12.58,12.64,399932.0,12.0693,12.1076,12.031,12.0884,399932.0
2018-11-05 13:20:00,12.65,12.67,12.62,12.62,216388.0,12.098,12.1171,12.0693,12.0693,216388.0
2018-11-05 13:30:00,12.62,12.68,12.58,12.65,447144.0,12.0693,12.1267,12.031,12.098,447144.0
2018-11-05 13:40:00,12.65,12.69,12.64,12.68,517068.0,12.098,12.1362,12.0884,12.1267,517068.0
2018-11-05 13:50:00,12.68,12.74,12.66,12.7,645672.0,12.1267,12.1841,12.1076,12.1458,645672.0
2018-11-05 14:00:00,12.7,12.72,12.67,12.71,1210148.0,12.1458,12.1649,12.1171,12.1554,1210148.0
2018-11-05 14:10:00,12.71,12.8,12.7,12.79,1234216.0,12.1554,12.2414,12.1458,12.2319,1234216.0
2018-11-05 14:20:00,12.8,12.9,12.8,12.89,2427164.0,12.2414,12.3371,12.2414,12.3275,2427164.0
2018-11-05 14:30:00,12.89,12.89,12.81,12.83,1909260.0,12.3275,12.3275,12.251,12.2701,1909260.0
2018-11-05 14:40:00,12.84,12.96,12.84,12.92,1251180.0,12.2797,12.3945,12.2797,12.3562,1251180.0
2018-11-05 14:50:00,12.92,12.96,12.9,12.9,994632.0,12.3562,12.3945,12.3371,12.3371,994632.0
2018-11-05 15:00:00,12.9,12.93,12.87,12.88,756704.0,12.3371,12.3658,12.3084,12.3179,756704.0
2018-11-05 15:10:00,12.88,12.95,12.86,12.87,754276.0,12.3179,12.3849,12.2988,12.3084,754276.0
2018-11-05 15:20:00,12.88,12.88,12.77,12.83,1114096.0,12.3179,12.3179,12.2128,12.2701,1114096.0
2018-11-05 15:30:00,12.83,12.84,12.78,12.81,554856.0,12.2701,12.2797,12.2223,12.251,554856.0
2018-11-05 15:40:00,12.81,12.86,12.8,12.85,697032.0,12.251,12.2988,12.2414,12.2893,697032.0
2018-11-05 15:50:00,12.84,12.92,12.81,12.88,1982520.0,12.2797,12.3562,12.251,12.3179,1982520.0
2018-11-06 09:30:00,12.85,13.24,12.85,13.21,5562936.0,12.2893,12.6622,12.2893,12.6335,5562936.0
2018-11-06 09:40:00,13.21,13.36,13.21,13.34,4544184.0,12.6335,12.777,12.6335,12.7579,4544184.0
2018-11-06 09:50:00,13.35,13.38,13.29,13.31,1944300.0,12.7674,12.7961,12.7101,12.7292,1944300.0
2018-11-06 10:00:00,13.31,13.32,13.2,13.22,2651832.0,12.7292,12.7387,12.624,12.6431,2651832.0
2018-11-06 10:10:00,13.22,13.3,13.21,13.23,1909136.0,12.6431,12.7196,12.6335,12.6527,1909136.0
2018-11-06 10:20:00,13.23,13.3,13.22,13.22,1338008.0,12.6527,12.7196,12.6431,12.6431,1338008.0
2018-11-06 10:30:00,13.23,13.28,13.11,13.14,1576532.0,12.6527,12.7005,12.5379,12.5666,1576532.0
2018-11-06 10:40:00,13.14,13.21,13.11,13.14,1489708.0,12.5666,12.6335,12.5379,12.5666,1489708.0
2018-11-06 10:50:00,13.15,13.17,13.06,13.08,1389548.0,12.5762,12.5953,12.4901,12.5092,1389548.0
2018-11-06 11:00:00,13.09,13.11,12.98,13.04,1614752.0,12.5188,12.5379,12.4136,12.471,1614752.0
2018-11-06 11:10:00,13.04,13.17,13.01,13.12,1044484.0,12.471,12.5953,12.4423,12.5475,1044484.0
2018-11-06 11:20:00,13.12,13.12,13.03,13.04,676128.0,12.5475,12.5475,12.4614,12.471,676128.0
2018-11-06 11:30:00,13.05,13.08,12.97,13.06,763516.0,12.4805,12.5092,12.404,12.4901,763516.0
2018-11-06 11:40:00,13.06,13.1,13.05,13.09,470176.0,12.4901,12.5283,12.4805,12.5188,470176.0
2018-11-06 11:50:00,13.08,13.13,13.05,13.1,560092.0,12.5092,12.557,12.4805,12.5283,560092.0
2018-11-06 12:00:00,13.1,13.18,13.07,13.13,720728.0,12.5283,12.6049,12.4997,12.557,720728.0
2018-11-06 12:10:00,13.13,13.14,13.09,13.13,579024.0,12.557,12.5666,12.5188,12.557,579024.0
2018-11-06 12:20:00,13.13,13.16,13.1,13.14,564076.0,12.557,12.5857,12.5283,12.5666,564076.0
2018-11-06 12:30:00,13.14,13.2,13.13,13.19,892228.0,12.5666,12.624,12.557,12.6144,892228.0
2018-11-06 12:40:00,13.19,13.22,13.16,13.17,1361984.0,12.6144,12.6431,12.5857,12.5953,1361984.0
2018-11-06 12:50:00,13.17,13.18,13.13,13.15,1308876.0,12.5953,12.6049,12.557,12.5762,1308876.0
2018-11-06 13:00:00,13.15,13.19,13.15,13.16,723512.0,12.5762,12.6144,12.5762,12.5857,723512.0
2018-11-06 13:10:00,13.17,13.2,13.15,13.19,367516.0,12.5953,12.624,12.5762,12.6144,367516.0
2018-11-06 13:20:00,13.18,13.18,13.1,13.1,698712.0,12.6049,12.6049,12.5283,12.5283,698712.0
2018-11-06 13:30:00,13.1,13.16,13.09,13.15,669400.0,12.5283,12.5857,12.5188,12.5762,669400.0
2018-11-06 13:40:00,13.15,13.17,13.1,13.11,880248.0,12.5762,12.5953,12.5283,12.5379,880248.0
2018-11-06 13:50:00,13.11,13.14,13.07,13.09,684644.0,12.5379,12.5666,12.4997,12.5188,684644.0
2018-11-06 14:00:00,13.08,13.09,13.03,13.04,824996.0,12.5092,12.5188,12.4614,12.471,824996.0
2018-11-06 14:10:00,13.04,13.05,12.98,12.99,821240.0,12.471,12.4805,12.4136,12.4231,821240.0
2018-11-06 14:20:00,12.99,12.99,12.82,12.86,1636104.0,12.4231,12.4231,12.2606,12.2988,1636104.0
2018-11-06 14:30:00,12.85,12.92,12.82,12.9,2017160.0,12.2893,12.3562,12.2606,12.3371,2017160.0
2018-11-06 14:40:00,12.9,12.95,12.89,12.94,850476.0,12.3371,12.3849,12.3275,12.3753,850476.0
2018-11-06 14:50:00,12.94,12.98,12.93,12.95,1736260.0,12.3753,12.4136,12.3658,12.3849,1736260.0
2018-11-06 15:00:00,12.95,12.99,12.89,12.97,1271508.0,12.3849,12.4231,12.3275,12.404,1271508.0
2018-11-06 15:10:00,12.97,13.03,12.97,13.02,631776.0,12.404,12.4614,12.404,12.4518,631776.0
2018-11-06 15:20:00,13.02,13.07,12.99,13.05,924912.0,12.4518,12.4997,12.4231,12.4805,924912.0
2018-11-06 15:30:00,13.06,13.11,13.05,13.06,964576.0,12.4901,12.5379,12.4805,12.4901,964576.0
2018-11-06 15:40:00,13.06,13.08,13.01,13.08,989244.0,12.4901,12.5092,12.4423,12.5092,989244.0
2018-11-06 15:50:00,13.08,13.2,13.07,13.18,2084976.0,12.5092,12.624,12.4997,12.6049,2084976.0
2018-11-07 09:30:00,13.63,13.79,13.54,13.77,6777364.0,13.0352,13.1882,12.9491,13.1691,6777364.0
2018-11-07 09:40:00,13.78,13.8,13.61,13.67,4132740.0,13.1787,13.1978,13.0161,13.0735,4132740.0
2018-11-07 09:50:00,13.67,13.76,13.63,13.69,2681724.0,13.0735,13.1595,13.0352,13.0926,2681724.0
2018-11-07 10:00:00,13.69,13.85,13.67,13.79,3191012.0,13.0926,13.2456,13.0735,13.1882,3191012.0
2018-11-07 10:10:00,13.8,13.89,13.77,13.85,2498744.0,13.1978,13.2839,13.1691,13.2456,2498744.0
2018-11-07 10:20:00,13.85,13.93,13.79,13.9,1779732.0,13.2456,13.3221,13.1882,13.2934,1779732.0
2018-11-07 10:30:00,13.91,14.08,13.9,14.08,3295012.0,13.303,13.4656,13.2934,13.4656,3295012.0
2018-11-07 10:40:00,14.09,14.1,14.01,14.03,2026540.0,13.4751,13.4847,13.3986,13.4178,2026540.0
2018-11-07 10:50:00,14.03,14.12,14.01,14.04,1795632.0,13.4178,13.5038,13.3986,13.4273,1795632.0
2018-11-07 11:00:00,14.04,14.08,13.97,14.06,2534628.0,13.4273,13.4656,13.3604,13.4465,2534628.0
2018-11-07 11:10:00,14.06,14.09,13.99,14.01,1482908.0,13.4465,13.4751,13.3795,13.3986,1482908.0
2018-11-07 11:20:00,14.01,14.06,13.97,14.01,913056.0,13.3986,13.4465,13.3604,13.3986,913056.0
2018-11-07 11:30:00,14.01,14.06,14.0,14.02,467020.0,13.3986,13.4465,13.3891,13.4082,467020.0
2018-11-07 11:40:00,14.02,14.08,13.99,14.06,980996.0,13.4082,13.4656,13.3795,13.4465,980996.0
2018-11-07 11:50:00,14.07,14.22,14.05,14.2,2218312.0,13.456,13.5995,13.4369,13.5803,2218312.0
2018-11-07 12:00:00,14.21,14.22,14.16,14.18,1499216.0,13.5899,13.5995,13.5421,13.5612,1499216.0
2018-11-07 12:10:00,14.17,14.18,14.1,14.11,972216.0,13.5517,13.5612,13.4847,13.4943,972216.0
2018-11-07 12:20:00,14.11,14.13,14.08,14.1,1084188.0,13.4943,13.5134,13.4656,13.4847,1084188.0
2018-11-07 12:30:00,14.1,14.17,14.1,14.13,632968.0,13.4847,13.5517,13.4847,13.5134,632968.0
2018-11-07 12:40:00,14.13,14.16,14.1,14.14,648476.0,13.5134,13.5421,13.4847,13.523,648476.0
2018-11-07 12:50:00,14.14,14.21,14.14,14.17,1297764.0,13.523,13.5899,13.523,13.5517,1297764.0
2018-11-07 13:00:00,14.17,14.22,14.15,14.19,937628.0,13.5517,13.5995,13.5325,13.5708,937628.0
2018-11-07 13:10:00,14.18,14.2,14.13,14.17,959944.0,13.5612,13.5803,13.5134,13.5517,959944.0
2018-11-07 13:20:00,14.16,14.2,14.15,14.18,695184.0,13.5421,13.5803,13.5325,13.5612,695184.0
2018-11-07 13:30:00,14.18,14.2,14.14,14.15,828632.0,13.5612,13.5803,13.523,13.5325,828632.0
2018-11-07 13:40:00,14.15,14.18,14.06,14.08,1360700.0,13.5325,13.5612,13.4465,13.4656,1360700.0
2018-11-07 13:50:00,14.07,14.12,14.05,14.12,871508.0,13.456,13.5038,13.4369,13.5038,871508.0
2018-11-07 14:00:00,14.12,14.17,14.12,14.15,1194992.0,13.5038,13.5517,13.5038,13.5325,1194992.0
2018-11-07 14:10:00,14.16,14.2,14.15,14.15,987996.0,13.5421,13.5803,13.5325,13.5325,987996.0
2018-11-07 14:20:00,14.16,14.22,14.15,14.21,709612.0,13.5421,13.5995,13.5325,13.5899,709612.0
2018-11-07 14:30:00,14.21,14.26,14.2,14.25,1176992.0,13.5899,13.6377,13.5803,13.6282,1176992.0
2018-11-07 14:40:00,14.25,14.28,14.17,14.19,1323328.0,13.6282,13.6569,13.5517,13.5708,1323328.0
2018-11-07 14:50:00,14.19,14.22,14.17,14.19,704020.0,13.5708,13.5995,13.5517,13.5708,704020.0
2018-11-07 15:00:00,14.18,14.26,14.17,14.24,960476.0,13.5612,13.6377,13.5517,13.6186,960476.0
2018-11-07 15:10:00,14.24,14.28,14.22,14.25,1149900.0,13.6186,13.6569,13.5995,13.6282,1149900.0
2018-11-07 15:20:00,14.25,14.28,14.23,14.27,1764136.0,13.6282,13.6569,13.609,13.6473,1764136.0
2018-11-07 15:30:00,14.26,14.3,14.25,14.28,916800.0,13.6377,13.676,13.6282,13.6569,916800.0
2018-11-07 15:40:00,14.28,14.29,14.25,14.28,990456.0,13.6569,13.6664,13.6282,13.6569,990456.0
2018-11-07 15:50:00,14.28,14.39,14.28,14.37,3569808.0,13.6569,13.7621,13.6569,13.7429,3569808.0
2018-11-08 09:30:00,14.2,14.25,14.04,14.15,5965852.0,13.5803,13.6282,13.4273,13.5325,5965852.0
2018-11-08 09:40:00,14.14,14.24,14.05,14.19,2700712.0,13.523,13.6186,13.4369,13.5708,2700712.0
2018-11-08 09:50:00,14.19,14.31,14.18,14.28,2907052.0,13.5708,13.6855,13.5612,13.6569,2907052.0
2018-11-08 10:00:00,14.28,14.33,14.21,14.21,2397192.0,13.6569,13.7047,13.5899,13.5899,2397192.0
2018-11-08 10:10:00,14.21,14.24,14.11,14.16,2155596.0,13.5899,13.6186,13.4943,13.5421,2155596.0
2018-11-08 10:20:00,14.15,14.21,14.11,14.17,1485040.0,13.5325,13.5899,13.4943,13.5517,1485040.0
2018-11-08 10:30:00,14.16,14.28,14.14,14.27,1096748.0,13.5421,13.6569,13.523,13.6473,1096748.0
2018-11-08 10:40:00,14.27,14.27,14.12,14.15,1328428.0,13.6473,13.6473,13.5038,13.5325,1328428.0
2018-11-08 10:50:00,14.16,14.23,14.16,14.2,927884.0,13.5421,13.609,13.5421,13.5803,927884.0
2018-11-08 11:00:00,14.2,14.27,14.18,14.24,1292640.0,13.5803,13.6473,13.5612,13.6186,1292640.0
2018-11-08 11:10:00,14.24,14.24,14.17,14.19,937588.0,13.6186,13.6186,13.5517,13.5708,937588.0
2018-11-08 11:20:00,14.19,14.21,14.1,14.2,1374636.0,13.5708,13.5899,13.4847,13.5803,1374636.0
2018-11-08 11:30:00,14.2,14.23,14.17,14.19,725336.0,13.5803,13.609,13.5517,13.5708,725336.0
2018-11-08 11:40:00,14.2,14.26,14.19,14.24,1183172.0,13.5803,13.6377,13.5708,13.6186,1183172.0
2018-11-08 11:50:00,14.25,14.25,14.19,14.2,439968.0,13.6282,13.6282,13.5708,13.5803,439968.0
2018-11-08 12:00:00,14.21,14.23,14.17,14.19,814504.0,13.5899,13.609,13.5517,13.5708,814504.0
2018-11-08 12:10:00,14.19,14.24,14.19,14.22,427412.0,13.5708,13.6186,13.5708,13.5995,427412.0
2018-11-08 12:20:00,14.22,14.24,14.18,14.18,302748.0,13.5995,13.6186,13.5612,13.5612,302748.0
2018-11-08 12:30:00,14.18,14.21,14.17,14.21,1021220.0,13.5612,13.5899,13.5517,13.5899,1021220.0
2018-11-08 12:40:00,14.21,14.21,14.15,14.15,865404.0,13.5899,13.5899,13.5325,13.5325,865404.0
2018-11-08 12:50:00,14.15,14.17,14.13,14.13,633644.0,13.5325,13.5517,13.5134,13.5134,633644.0
2018-11-08 13:00:00,14.13,14.17,14.1,14.12,525200.0,13.5134,13.5517,13.4847,13.5038,525200.0
2018-11-08 13:10:00,14.12,14.13,14.1,14.12,625884.0,13.5038,13.5134,13.4847,13.5038,625884.0
2018-11-08 13:20:00,14.12,14.13,14.03,14.03,1088080.0,13.5038,13.5134,13.4178,13.4178,1088080.0
2018-11-08 13:30:00,14.03,14.05,14.0,14.03,961240.0,13.4178,13.4369,13.3891,13.4178,961240.0
2018-11-08 13:40:00,14.03,14.07,14.01,14.06,851868.0,13.4178,13.456,13.3986,13.4465,851868.0
2018-11-08 13:50:00,14.06,14.14,14.05,14.14,774868.0,13.4465,13.523,13.4369,13.523,774868.0
2018-11-08 14:00:00,14.13,14.25,13.99,14.21,4135872.0,13.5134,13.6282,13.3795,13.5899,4135872.0
2018-11-08 14:10:00,14.21,14.25,14.15,14.16,1471684.0,13.5899,13.6282,13.5325,13.5421,1471684.0
2018-11-08 14:20:00,14.16,14.21,14.07,14.08,979024.0,13.5421,13.5899,13.456,13.4656,979024.0
2018-11-08 14:30:00,14.08,14.09,14.0,14.01,1618792.0,13.4656,13.4751,13.3891,13.3986,1618792.0
2018-11-08 14:40:00,14.0,14.04,13.93,14.02,2156796.0,13.3891,13.4273,13.3221,13.4082,2156796.0
2018-11-08 14:50:00,14.02,14.05,13.97,14.02,886304.0,13.4082,13.4369,13.3604,13.4082,886304.0
2018-11-08 15:00:00,14.03,14.04,13.95,14.03,1337276.0,13.4178,13.4273,13.3413,13.4178,1337276.0
2018-11-08 15:10:00,14.04,14.07,13.96,14.03,1229292.0,13.4273,13.456,13.3508,13.4178,1229292.0
2018-11-08 15:20:00,14.03,14.06,13.97,13.97,1074552.0,13.4178,13.4465,13.3604,13.3604,1074552.0
2018-11-08 15:30:00,13.97,14.03,13.92,13.96,1519032.0,13.3604,13.4178,13.3126,13.3508,1519032.0
2018-11-08 15:40:00,13.96,14.06,13.93,14.06,1024984.0,13.3508,13.4465,13.3221,13.4465,1024984.0
2018-11-08 15:50:00,14.06,14.13,14.04,14.13,2119360.0,13.4465,13.5134,13.4273,13.5134,2119360.0
2018-11-09 09:30:00,13.73,13.82,13.59,13.62,5098848.0,13.1309,13.2169,12.997,13.0257,5098848.0
2018-11-09 09:40:00,13.61,13.66,13.54,13.61,2538140.0,13.0161,13.0639,12.9491,13.0161,2538140.0
2018-11-09 09:50:00,13.6,13.65,13.56,13.63,1648420.0,13.0065,13.0543,12.9683,13.0352,1648420.0
2018-11-09 10:00:00,13.64,13.7,13.51,13.51,2156796.0,13.0448,13.1022,12.9205,12.9205,2156796.0
2018-11-09 10:10:00,13.51,13.53,13.42,13.46,3158236.0,12.9205,12.9396,12.8344,12.8726,3158236.0
2018-11-09 10:20:00,13.46,13.53,13.44,13.52,1718640.0,12.8726,12.9396,12.8535,12.93,1718640.0
2018-11-09 10:30:00,13.53,13.62,13.48,13.62,1540460.0,12.9396,13.0257,12.8918,13.0257,1540460.0
2018-11-09 10:40:00,13.61,13.62,13.51,13.52,2493676.0,13.0161,13.0257,12.9205,12.93,2493676.0
2018-11-09 10:50:00,13.51,13.52,13.45,13.48,1748164.0,12.9205,12.93,12.8631,12.8918,1748164.0
2018-11-09 11:00:00,13.48,13.55,13.36,13.38,2954584.0,12.8918,12.9587,12.777,12.7961,2954584.0
2018-11-09 11:10:00,13.37,13.46,13.36,13.38,1160904.0,12.7866,12.8726,12.777,12.7961,1160904.0
2018-11-09 11:20:00,13.4,13.46,13.39,13.44,869824.0,12.8153,12.8726,12.8057,12.8535,869824.0
2018-11-09 11:30:00,13.43,13.49,13.37,13.46,1317232.0,12.8439,12.9013,12.7866,12.8726,1317232.0
2018-11-09 11:40:00,13.45,13.45,13.34,13.36,1228184.0,12.8631,12.8631,12.7579,12.777,1228184.0
2018-11-09 11:50:00,13.36,13.36,13.26,13.28,2056820.0,12.777,12.777,12.6814,12.7005,2056820.0
2018-11-09 12:00:00,13.28,13.35,13.28,13.34,1930224.0,12.7005,12.7674,12.7005,12.7579,1930224.0
2018-11-09 12:10:00,13.34,13.36,13.23,13.26,1417704.0,12.7579,12.777,12.6527,12.6814,1417704.0
2018-11-09 12:20:00,13.26,13.33,13.23,13.27,1090160.0,12.6814,12.7483,12.6527,12.6909,1090160.0
2018-11-09 12:30:00,13.26,13.34,13.25,13.33,956556.0,12.6814,12.7579,12.6718,12.7483,956556.0
2018-11-09 12:40:00,13.33,13.37,13.3,13.36,598840.0,12.7483,12.7866,12.7196,12.777,598840.0
2018-11-09 12:50:00,13.36,13.37,13.29,13.29,627020.0,12.777,12.7866,12.7101,12.7101,627020.0
2018-11-09 13:00:00,13.29,13.35,13.25,13.34,786248.0,12.7101,12.7674,12.6718,12.7579,786248.0
2018-11-09 13:10:00,13.35,13.35,13.23,13.24,1134764.0,12.7674,12.7674,12.6527,12.6622,1134764.0
2018-11-09 13:20:00,13.24,13.26,13.21,13.25,1089228.0,12.6622,12.6814,12.6335,12.6718,1089228.0
2018-11-09 13:30:00,13.25,13.25,13.17,13.18,1367732.0,12.6718,12.6718,12.5953,12.6049,1367732.0
2018-11-09 13:40:00,13.18,13.23,13.15,13.16,1198464.0,12.6049,12.6527,12.5762,12.5857,1198464.0
2018-11-09 13:50:00,13.16,13.21,13.15,13.18,908820.0,12.5857,12.6335,12.5762,12.6049,908820.0
2018-11-09 14:00:00,13.17,13.23,13.14,13.14,814904.0,12.5953,12.6527,12.5666,12.5666,814904.0
2018-11-09 14:10:00,13.14,13.15,13.09,13.09,1694724.0,12.5666,12.5762,12.5188,12.5188,1694724.0
2018-11-09 14:20:00,13.1,13.14,13.07,13.1,1169816.0,12.5283,12.5666,12.4997,12.5283,1169816.0
2018-11-09 14:30:00,13.1,13.25,13.1,13.25,1162524.0,12.5283,12.6718,12.5283,12.6718,1162524.0
2018-11-09 14:40:00,13.25,13.31,13.24,13.27,1781624.0,12.6718,12.7292,12.6622,12.6909,1781624.0
2018-11-09 14:50:00,13.27,13.41,13.27,13.34,2816248.0,12.6909,12.8248,12.6909,12.7579,2816248.0
2018-11-09 15:00:00,13.35,13.4,13.33,13.39,1338532.0,12.7674,12.8153,12.7483,12.8057,1338532.0
2018-11-09 15:10:00,13.39,13.47,13.34,13.42,1416176.0,12.8057,12.8822,12.7579,12.8344,1416176.0
2018-11-09 15:20:00,13.43,13.5,13.39,13.46,2147208.0,12.8439,12.9109,12.8057,12.8726,2147208.0
2018-11-09 15:30:00,13.46,13.5,13.43,13.46,1746520.0,12.8726,12.9109,12.8439,12.8726,1746520.0
2018-11-09 15:40:00,13.45,13.54,13.44,13.45,1799188.0,12.8631,12.9491,12.8535,12.8631,1799188.0
2018-11-09 15:50:00,13.45,13.49,13.4,13.41,2275072.0,12.8631,12.9013,12.8153,12.8248,2275072.0
2018-11-12 09:30:00,13.13,13.2,12.76,12.79,5552480.0,12.557,12.624,12.2032,12.2319,5552480.0
2018-11-12 09:40:00,12.78,12.84,12.73,12.79,2708464.0,12.2223,12.2797,12.1745,12.2319,2708464.0
2018-11-12 09:50:00,12.79,12.79,12.71,12.74,2602332.0,12.2319,12.2319,12.1554,12.1841,2602332.0
2018-11-12 10:00:00,12.74,12.74,12.63,12.69,2755072.0,12.1841,12.1841,12.0789,12.1362,2755072.0
2018-11-12 10:10:00,12.69,12.74,12.65,12.66,1299592.0,12.1362,12.1841,12.098,12.1076,1299592.0
2018-11-12 10:20:00,12.66,12.79,12.62,12.73,2756608.0,12.1076,12.2319,12.0693,12.1745,2756608.0
2018-11-12 10:30:00,12.73,12.74,12.59,12.61,1722644.0,12.1745,12.1841,12.0406,12.0597,1722644.0
2018-11-12 10:40:00,12.61,12.61,12.49,12.52,2756000.0,12.0597,12.0597,11.945,11.9737,2756000.0
2018-11-12 10:50:00,12.51,12.54,12.41,12.43,2107088.0,11.9641,11.9928,11.8685,11.8876,2107088.0
2018-11-12 11:00:00,12.43,12.43,12.35,12.41,2253380.0,11.8876,11.8876,11.8111,11.8685,2253380.0
2018-11-12 11:10:00,12.41,12.42,12.19,12.2,3127220.0,11.8685,11.878,11.6581,11.6676,3127220.0
2018-11-12 11:20:00,12.2,12.28,12.16,12.2,1773264.0,11.6676,11.7441,11.6294,11.6676,1773264.0
2018-11-12 11:30:00,12.19,12.32,12.15,12.32,1904856.0,11.6581,11.7824,11.6198,11.7824,1904856.0
2018-11-12 11:40:00,12.32,12.38,12.3,12.34,1684028.0,11.7824,11.8398,11.7633,11.8015,1684028.0
2018-11-12 11:50:00,12.35,12.42,12.24,12.41,2054240.0,11.8111,11.878,11.7059,11.8685,2054240.0
2018-11-12 12:00:00,12.41,12.56,12.41,12.54,1918952.0,11.8685,12.0119,11.8685,11.9928,1918952.0
2018-11-12 12:10:00,12.55,12.55,12.46,12.49,1276036.0,12.0024,12.0024,11.9163,11.945,1276036.0
2018-11-12 12:20:00,12.49,12.53,12.43,12.45,1004020.0,11.945,11.9832,11.8876,11.9067,1004020.0
2018-11-12 12:30:00,12.45,12.47,12.38,12.45,964324.0,11.9067,11.9258,11.8398,11.9067,964324.0
2018-11-12 12:40:00,12.45,12.49,12.42,12.44,791740.0,11.9067,11.945,11.878,11.8972,791740.0
2018-11-12 12:50:00,12.44,12.45,12.37,12.38,826620.0,11.8972,11.9067,11.8302,11.8398,826620.0
2018-11-12 13:00:00,12.38,12.4,12.3,12.35,836444.0,11.8398,11.8589,11.7633,11.8111,836444.0
2018-11-12 13:10:00,12.35,12.36,12.26,12.28,989880.0,11.8111,11.8206,11.725,11.7441,989880.0
2018-11-12 13:20:00,12.28,12.41,12.27,12.38,985312.0,11.7441,11.8685,11.7346,11.8398,985312.0
2018-11-12 13:30:00,12.38,12.38,12.33,12.34,735716.0,11.8398,11.8398,11.792,11.8015,735716.0
2018-11-12 13:40:00,12.34,12.37,12.22,12.29,1170228.0,11.8015,11.8302,11.6868,11.7537,1170228.0
2018-11-12 13:50:00,12.3,12.48,12.29,12.41,1508620.0,11.7633,11.9354,11.7537,11.8685,1508620.0
2018-11-12 14:00:00,12.41,12.49,12.37,12.46,888744.0,11.8685,11.945,11.8302,11.9163,888744.0
2018-11-12 14:10:00,12.47,12.62,12.45,12.59,1992416.0,11.9258,12.0693,11.9067,12.0406,1992416.0
2018-11-12 14:20:00,12.59,12.6,12.45,12.46,1156052.0,12.0406,12.0502,11.9067,11.9163,1156052.0
2018-11-12 14:30:00,12.46,12.52,12.37,12.41,1510700.0,11.9163,11.9737,11.8302,11.8685,1510700.0
2018-11-12 14:40:00,12.41,12.61,12.4,12.57,1437316.0,11.8685,12.0597,11.8589,12.0215,1437316.0
2018-11-12 14:50:00,12.57,12.58,12.38,12.38,1115520.0,12.0215,12.031,11.8398,11.8398,1115520.0
2018-11-12 15:00:00,12.39,12.43,12.3,12.33,1743708.0,11.8493,11.8876,11.7633,11.792,1743708.0
2018-11-12 15:10:00,12.33,12.4,12.27,12.4,1972264.0,11.792,11.8589,11.7346,11.8589,1972264.0
2018-11-12 15:20:00,12.4,12.48,12.37,12.4,1585144.0,11.8589,11.9354,11.8302,11.8589,1585144.0
2018-11-12 15:30:00,12.4,12.4,12.29,12.33,1485740.0,11.8589,11.8589,11.7537,11.792,1485740.0
2018-11-12 15:40:00,12.31,12.41,12.26,12.3,1807476.0,11.7728,11.8685,11.725,11.7633,1807476.0
2018-11-12 15:50:00,12.31,12.31,12.16,12.22,4883348.0,11.7728,11.7728,11.6294,11.6868,4883348.0
2018-11-13 09:30:00,12.37,12.66,12.36,12.66,6413520.0,11.8302,12.1076,11.8206,12.1076,6413520.0
2018-11-13 09:40:00,12.66,12.66,12.43,12.5,3258164.0,12.1076,12.1076,11.8876,11.9545,3258164.0
2018-11-13 09:50:00,12.51,12.52,12.34,12.34,2489024.0,11.9641,11.9737,11.8015,11.8015,2489024.0
2018-11-13 10:00:00,12.34,12.49,12.2,12.47,4606412.0,11.8015,11.945,11.6676,11.9258,4606412.0
2018-11-13 10:10:00,12.46,12.52,12.41,12.47,1876304.0,11.9163,11.9737,11.8685,11.9258,1876304.0
2018-11-13 10:20:00,12.48,12.48,12.22,12.24,2363312.0,11.9354,11.9354,11.6868,11.7059,2363312.0
2018-11-13 10:30:00,12.23,12.46,12.21,12.4,2388820.0,11.6963,11.9163,11.6772,11.8589,2388820.0
2018-11-13 10:40:00,12.41,12.53,12.34,12.43,2074472.0,11.8685,11.9832,11.8015,11.8876,2074472.0
2018-11-13 10:50:00,12.44,12.59,12.4,12.56,3155288.0,11.8972,12.0406,11.8589,12.0119,3155288.0
2018-11-13 11:00:00,12.56,12.8,12.56,12.73,5175976.0,12.0119,12.2414,12.0119,12.1745,5175976.0
2018-11-13 11:10:00,12.72,12.88,12.72,12.86,2314068.0,12.1649,12.3179,12.1649,12.2988,2314068.0
2018-11-13 11:20:00,12.87,12.87,12.7,12.71,1873648.0,12.3084,12.3084,12.1458,12.1554,1873648.0
2018-11-13 11:30:00,12.71,12.74,12.59,12.62,1540712.0,12.1554,12.1841,12.0406,12.0693,1540712.0
2018-11-13 11:40:00,12.61,12.67,12.6,12.67,886084.0,12.0597,12.1171,12.0502,12.1171,886084.0
2018-11-13 11:50:00,12.67,12.7,12.56,12.59,978608.0,12.1171,12.1458,12.0119,12.0406,978608.0
2018-11-13 12:00:00,12.6,12.65,12.51,12.54,1381256.0,12.0502,12.098,11.9641,11.9928,1381256.0
2018-11-13 12:10:00,12.54,12.62,12.5,12.58,1060444.0,11.9928,12.0693,11.9545,12.031,1060444.0
2018-11-13 12:20:00,12.59,12.65,12.55,12.58,976740.0,12.0406,12.098,12.0024,12.031,976740.0
2018-11-13 12:30:00,12.58,12.58,12.45,12.46,1298248.0,12.031,12.031,11.9067,11.9163,1298248.0
2018-11-13 12:40:00,12.47,12.47,12.35,12.41,1363520.0,11.9258,11.9258,11.8111,11.8685,1363520.0
2018-11-13 12:50:00,12.41,12.46,12.39,12.41,668488.0,11.8685,11.9163,11.8493,11.8685,668488.0
2018-11-13 13:00:00,12.41,12.49,12.41,12.43,655760.0,11.8685,11.945,11.8685,11.8876,655760.0
2018-11-13 13:10:00,12.43,12.46,12.33,12.38,1001624.0,11.8876,11.9163,11.792,11.8398,1001624.0
2018-11-13 13:20:00,12.39,12.46,12.35,12.4,1307216.0,11.8493,11.9163,11.8111,11.8589,1307216.0
2018-11-13 13:30:00,12.4,12.56,12.39,12.56,1938160.0,11.8589,12.0119,11.8493,12.0119,1938160.0
2018-11-13 13:40:00,12.56,12.56,12.4,12.43,1258836.0,12.0119,12.0119,11.8589,11.8876,1258836.0
2018-11-13 13:50:00,12.43,12.47,12.39,12.41,885820.0,11.8876,11.9258,11.8493,11.8685,885820.0
2018-11-13 14:00:00,12.41,12.42,12.31,12.34,1250200.0,11.8685,11.878,11.7728,11.8015,1250200.0
2018-11-13 14:10:00,12.34,12.38,12.23,12.26,1990252.0,11.8015,11.8398,11.6963,11.725,1990252.0
2018-11-13 14:20:00,12.26,12.29,12.17,12.29,1810024.0,11.725,11.7537,11.6389,11.7537,1810024.0
2018-11-13 14:30:00,12.29,12.36,12.25,12.32,1195888.0,11.7537,11.8206,11.7154,11.7824,1195888.0
2018-11-13 14:40:00,12.32,12.32,12.13,12.24,1545656.0,11.7824,11.7824,11.6007,11.7059,1545656.0
2018-11-13 14:50:00,12.23,12.31,12.2,12.24,1006728.0,11.6963,11.7728,11.6676,11.7059,1006728.0
2018-11-13 15:00:00,12.24,12.37,12.2,12.29,1441516.0,11.7059,11.8302,11.6676,11.7537,1441516.0
2018-11-13 15:10:00,12.29,12.31,12.15,12.21,1087720.0,11.7537,11.7728,11.6198,11.6772,1087720.0
2018-11-13 15:20:00,12.22,12.27,12.13,12.21,1459940.0,11.6868,11.7346,11.6007,11.6772,1459940.0
2018-11-13 15:30:00,12.2,12.27,12.11,12.22,1638124.0,11.6676,11.7346,11.5816,11.6868,1638124.0
2018-11-13 15:40:00,12.21,12.3,12.2,12.29,1184936.0,11.6772,11.7633,11.6676,11.7537,1184936.0
2018-11-13 15:50:00,12.3,12.32,12.21,12.22,1375364.0,11.7633,11.7824,11.6772,11.6868,1375364.0
2018-11-14 09:30:00,12.57,12.68,12.47,12.54,5865560.0,12.0215,12.1267,11.9258,11.9928,5865560.0
2018-11-14 09:40:00,12.54,12.71,12.52,12.58,3079672.0,11.9928,12.1554,11.9737,12.031,3079672.0
2018-11-14 09:50:00,12.59,12.62,12.42,12.5,2838632.0,12.0406,12.0693,11.878,11.9545,2838632.0
2018-11-14 10:00:00,12.49,12.51,12.38,12.38,2130572.0,11.945,11.9641,11.8398,11.8398,2130572.0
2018-11-14 10:10:00,12.38,12.4,12.25,12.27,2835764.0,11.8398,11.8589,11.7154,11.7346,2835764.0
2018-11-14 10:20:00,12.27,12.31,12.18,12.29,2319292.0,11.7346,11.7728,11.6485,11.7537,2319292.0
2018-11-14 10:30:00,12.29,12.35,12.24,12.31,1360992.0,11.7537,11.8111,11.7059,11.7728,1360992.0
2018-11-14 10:40:00,12.31,12.38,12.24,12.3,1832788.0,11.7728,11.8398,11.7059,11.7633,1832788.0
2018-11-14 10:50:00,12.3,12.34,12.13,12.22,2861372.0,11.7633,11.8015,11.6007,11.6868,2861372.0
2018-11-14 11:00:00,12.22,12.22,12.04,12.05,2828964.0,11.6868,11.6868,11.5146,11.5242,2828964.0
2018-11-14 11:10:00,12.04,12.12,12.02,12.07,1832088.0,11.5146,11.5911,11.4955,11.5433,1832088.0
2018-11-14 11:20:00,12.07,12.13,11.99,12.06,1909656.0,11.5433,11.6007,11.4668,11.5337,1909656.0
2018-11-14 11:30:00,12.06,12.09,11.97,11.99,1514028.0,11.5337,11.5624,11.4477,11.4668,1514028.0
2018-11-14 11:40:00,11.99,12.03,11.95,12.01,1497420.0,11.4668,11.505,11.4285,11.4859,1497420.0
2018-11-14 11:50:00,12.0,12.13,11.97,12.13,2556916.0,11.4764,11.6007,11.4477,11.6007,2556916.0
2018-11-14 12:00:00,12.13,12.15,11.99,11.99,1411708.0,11.6007,11.6198,11.4668,11.4668,1411708.0
2018-11-14 12:10:00,11.99,12.08,11.91,12.06,1629684.0,11.4668,11.5529,11.3903,11.5337,1629684.0
2018-11-14 12:20:00,12.07,12.17,12.07,12.12,1863524.0,11.5433,11.6389,11.5433,11.5911,1863524.0
2018-11-14 12:30:00,12.12,12.12,11.91,11.98,1659568.0,11.5911,11.5911,11.3903,11.4572,1659568.0
2018-11-14 12:40:00,11.99,12.04,11.93,12.02,1021004.0,11.4668,11.5146,11.4094,11.4955,1021004.0
2018-11-14 12:50:00,12.0,12.08,11.89,11.93,1715436.0,11.4764,11.5529,11.3712,11.4094,1715436.0
2018-11-14 13:00:00,11.92,12.05,11.89,11.97,1112088.0,11.3998,11.5242,11.3712,11.4477,1112088.0
2018-11-14 13:10:00,11.98,12.07,11.87,12.05,1586308.0,11.4572,11.5433,11.352,11.5242,1586308.0
2018-11-14 13:20:00,12.05,12.08,11.96,12.02,640788.0,11.5242,11.5529,11.4381,11.4955,640788.0
2018-11-14 13:30:00,12.01,12.05,11.94,11.98,761360.0,11.4859,11.5242,11.419,11.4572,761360.0
2018-11-14 13:40:00,11.97,11.97,11.82,11.86,1379264.0,11.4477,11.4477,11.3042,11.3425,1379264.0
2018-11-14 13:50:00,11.84,11.93,11.83,11.91,935612.0,11.3233,11.4094,11.3138,11.3903,935612.0
2018-11-14 14:00:00,11.89,11.9,11.72,11.81,2354600.0,11.3712,11.3807,11.2086,11.2946,2354600.0
2018-11-14 14:10:00,11.81,12.03,11.78,11.98,2358248.0,11.2946,11.505,11.266,11.4572,2358248.0
2018-11-14 14:20:00,11.97,12.05,11.92,11.94,1358636.0,11.4477,11.5242,11.3998,11.419,1358636.0
2018-11-14 14:30:00,11.93,12.05,11.88,11.99,1253424.0,11.4094,11.5242,11.3616,11.4668,1253424.0
2018-11-14 14:40:00,11.98,12.0,11.9,11.99,991072.0,11.4572,11.4764,11.3807,11.4668,991072.0
2018-11-14 14:50:00,11.99,12.19,11.98,12.18,2279560.0,11.4668,11.6581,11.4572,11.6485,2279560.0
2018-11-14 15:00:00,12.18,12.3,12.11,12.26,2855340.0,11.6485,11.7633,11.5816,11.725,2855340.0
2018-11-14 15:10:00,12.26,12.28,12.21,12.25,1150908.0,11.725,11.7441,11.6772,11.7154,1150908.0
2018-11-14 15:20:00,12.25,12.25,12.12,12.17,1224760.0,11.7154,11.7154,11.5911,11.6389,1224760.0
2018-11-14 15:30:00,12.16,12.19,12.06,12.08,1012332.0,11.6294,11.6581,11.5337,11.5529,1012332.0
2018-11-14 15:40:00,12.07,12.1,12.03,12.04,923236.0,11.5433,11.572,11.505,11.5146,923236.0
2018-11-14 15:50:00,12.04,12.05,11.85,11.92,2236756.0,11.5146,11.5242,11.3329,11.3998,2236756.0
2018-11-15 09:30:00,11.85,11.99,11.71,11.94,5583824.0,11.3329,11.4668,11.199,11.419,5583824.0
2018-11-15 09:40:00,11.94,12.07,11.84,12.03,3313752.0,11.419,11.5433,11.3233,11.505,3313752.0
2018-11-15 09:50:00,12.01,12.02,11.79,11.81,1977524.0,11.4859,11.4955,11.2755,11.2946,1977524.0
2018-11-15 10:00:00,11.81,11.9,11.72,11.74,3118664.0,11.2946,11.3807,11.2086,11.2277,3118664.0
2018-11-15 10:10:00,11.74,11.86,11.71,11.84,1986056.0,11.2277,11.3425,11.199,11.3233,1986056.0
2018-11-15 10:20:00,11.83,11.88,11.72,11.72,1566616.0,11.3138,11.3616,11.2086,11.2086,1566616.0
2018-11-15 10:30:00,11.72,11.72,11.55,11.66,5106492.0,11.2086,11.2086,11.046,11.1512,5106492.0
2018-11-15 10:40:00,11.65,11.78,11.65,11.77,2492056.0,11.1416,11.266,11.1416,11.2564,2492056.0
2018-11-15 10:50:00,11.76,11.9,11.74,11.83,1621528.0,11.2468,11.3807,11.2277,11.3138,1621528.0
2018-11-15 11:00:00,11.83,12.0,11.78,11.96,2779516.0,11.3138,11.4764,11.266,11.4381,2779516.0
2018-11-15 11:10:00,11.97,11.99,11.91,11.93,1105116.0,11.4477,11.4668,11.3903,11.4094,1105116.0
2018-11-15 11:20:00,11.94,12.08,11.94,12.03,2306844.0,11.419,11.5529,11.419,11.505,2306844.0
2018-11-15 11:30:00,12.03,12.14,12.01,12.09,2530184.0,11.505,11.6102,11.4859,11.5624,2530184.0
2018-11-15 11:40:00,12.09,12.15,12.04,12.06,2032680.0,11.5624,11.6198,11.5146,11.5337,2032680.0
2018-11-15 11:50:00,12.06,12.12,12.04,12.08,1089936.0,11.5337,11.5911,11.5146,11.5529,1089936.0
2018-11-15 12:00:00,12.08,12.15,12.02,12.03,1450936.0,11.5529,11.6198,11.4955,11.505,1450936.0
2018-11-15 12:10:00,12.03,12.08,11.97,12.03,1049852.0,11.505,11.5529,11.4477,11.505,1049852.0
2018-11-15 12:20:00,12.03,12.11,11.99,12.11,852680.0,11.505,11.5816,11.4668,11.5816,852680.0
2018-11-15 12:30:00,12.1,12.18,12.06,12.18,1199856.0,11.572,11.6485,11.5337,11.6485,1199856.0
2018-11-15 12:40:00,12.18,12.18,12.04,12.1,1708916.0,11.6485,11.6485,11.5146,11.572,1708916.0
2018-11-15 12:50:00,12.1,12.11,11.95,12.0,1094416.0,11.572,11.5816,11.4285,11.4764,1094416.0
2018-11-15 13:00:00,11.99,12.03,11.9,11.92,1117956.0,11.4668,11.505,11.3807,11.3998,1117956.0
2018-11-15 13:10:00,11.92,12.14,11.92,12.1,1228344.0,11.3998,11.6102,11.3998,11.572,1228344.0
2018-11-15 13:20:00,12.11,12.33,12.11,12.33,3504080.0,11.5816,11.792,11.5816,11.792,3504080.0
2018-11-15 13:30:00,12.33,12.4,12.32,12.34,3068700.0,11.792,11.8589,11.7824,11.8015,3068700.0
2018-11-15 13:40:00,12.35,12.47,12.3,12.31,2341428.0,11.8111,11.9258,11.7633,11.7728,2341428.0
2018-11-15 13:50:00,12.31,12.48,12.31,12.44,1514304.0,11.7728,11.9354,11.7728,11.8972,1514304.0
2018-11-15 14:00:00,12.45,12.51,12.42,12.48,1556152.0,11.9067,11.9641,11.878,11.9354,1556152.0
2018-11-15 14:10:00,12.48,12.49,12.39,12.43,1085696.0,11.9354,11.945,11.8493,11.8876,1085696.0
2018-11-15 14:20:00,12.42,12.59,12.4,12.57,1562400.0,11.878,12.0406,11.8589,12.0215,1562400.0
2018-11-15 14:30:00,12.58,12.65,12.54,12.56,1981384.0,12.031,12.098,11.9928,12.0119,1981384.0
2018-11-15 14:40:00,12.57,12.63,12.54,12.59,1063924.0,12.0215,12.0789,11.9928,12.0406,1063924.0
2018-11-15 14:50:00,12.59,12.61,12.49,12.53,1029248.0,12.0406,12.0597,11.945,11.9832,1029248.0
2018-11-15 15:00:00,12.54,12.54,12.27,12.45,4537120.0,11.9928,11.9928,11.7346,11.9067,4537120.0
2018-11-15 15:10:00,12.45,12.53,12.37,12.38,1562220.0,11.9067,11.9832,11.8302,11.8398,1562220.0
2018-11-15 15:20:00,12.37,12.44,12.3,12.34,1505672.0,11.8302,11.8972,11.7633,11.8015,1505672.0
2018-11-15 15:30:00,12.33,12.48,12.33,12.47,817940.0,11.792,11.9354,11.792,11.9258,817940.0
2018-11-15 15:40:00,12.47,12.5,12.4,12.44,991096.0,11.9258,11.9545,11.8589,11.8972,991096.0
2018-11-15 15:50:00,12.45,12.58,12.44,12.56,3040408.0,11.9067,12.031,11.8972,12.0119,3040408.0
2018-11-16 09:30:00,12.19,12.24,12.05,12.05,5165264.0,11.6581,11.7059,11.5242,11.5242,5165264.0
2018-11-16 09:40:00,12.05,12.32,12.03,12.31,3131048.0,11.5242,11.7824,11.505,11.7728,3131048.0
2018-11-16 09:50:00,12.31,12.4,12.29,12.36,3833652.0,11.7728,11.8589,11.7537,11.8206,3833652.0
2018-11-16 10:00:00,12.35,12.41,12.26,12.28,2106480.0,11.8111,11.8685,11.725,11.7441,2106480.0
2018-11-16 10:10:00,12.28,12.44,12.28,12.35,2173700.0,11.7441,11.8972,11.7441,11.8111,2173700.0
2018-11-16 10:20:00,12.37,12.45,12.33,12.4,1330484.0,11.8302,11.9067,11.792,11.8589,1330484.0
2018-11-16 10:30:00,12.4,12.55,12.37,12.5,2573064.0,11.8589,12.0024,11.8302,11.9545,2573064.0
2018-11-16 10:40:00,12.5,12.54,12.44,12.49,1385708.0,11.9545,11.9928,11.8972,11.945,1385708.0
2018-11-16 10:50:00,12.47,12.47,12.38,12.4,828720.0,11.9258,11.9258,11.8398,11.8589,828720.0
2018-11-16 11:00:00,12.4,12.43,12.34,12.34,837188.0,11.8589,11.8876,11.8015,11.8015,837188.0
2018-11-16 11:10:00,12.35,12.38,12.29,12.3,954892.0,11.8111,11.8398,11.7537,11.7633,954892.0
2018-11-16 11:20:00,12.3,12.36,12.24,12.32,1506968.0,11.7633,11.8206,11.7059,11.7824,1506968.0
2018-11-16 11:30:00,12.32,12.36,12.23,12.28,1096120.0,11.7824,11.8206,11.6963,11.7441,1096120.0
2018-11-16 11:40:00,12.28,12.29,12.18,12.19,1257668.0,11.7441,11.7537,11.6485,11.6581,1257668.0
2018-11-16 11:50:00,12.18,12.22,12.12,12.19,1613384.0,11.6485,11.6868,11.5911,11.6581,1613384.0
2018-11-16 12:00:00,12.19,12.26,12.11,12.25,1775516.0,11.6581,11.725,11.5816,11.7154,1775516.0
2018-11-16 12:10:00,12.26,12.28,12.19,12.22,1177216.0,11.725,11.7441,11.6581,11.6868,1177216.0
2018-11-16 12:20:00,12.22,12.26,12.16,12.16,973684.0,11.6868,11.725,11.6294,11.6294,973684.0
2018-11-16 12:30:00,12.16,12.46,12.12,12.39,2688180.0,11.6294,11.9163,11.5911,11.8493,2688180.0
2018-11-16 12:40:00,12.4,12.6,12.4,12.52,4094052.0,11.8589,12.0502,11.8589,11.9737,4094052.0
2018-11-16 12:50:00,12.52,12.53,12.39,12.44,1604628.0,11.9737,11.9832,11.8493,11.8972,1604628.0
2018-11-16 13:00:00,12.45,12.47,12.28,12.34,1503416.0,11.9067,11.9258,11.7441,11.8015,1503416.0
2018-11-16 13:10:00,12.34,12.41,12.32,12.37,771316.0,11.8015,11.8685,11.7824,11.8302,771316.0
2018-11-16 13:20:00,12.35,12.37,12.28,12.31,952972.0,11.8111,11.8302,11.7441,11.7728,952972.0
2018-11-16 13:30:00,12.32,12.33,12.24,12.31,1015768.0,11.7824,11.792,11.7059,11.7728,1015768.0
2018-11-16 13:40:00,12.3,12.33,12.2,12.26,1261160.0,11.7633,11.792,11.6676,11.725,1261160.0
2018-11-16 13:50:00,12.26,12.3,12.22,12.27,920196.0,11.725,11.7633,11.6868,11.7346,920196.0
2018-11-16 14:00:00,12.27,12.37,12.27,12.33,1073572.0,11.7346,11.8302,11.7346,11.792,1073572.0
2018-11-16 14:10:00,12.33,12.37,12.26,12.33,572476.0,11.792,11.8302,11.725,11.792,572476.0
2018-11-16 14:20:00,12.33,12.39,12.24,12.38,884232.0,11.792,11.8493,11.7059,11.8398,884232.0
2018-11-16 14:30:00,12.37,12.47,12.37,12.46,940356.0,11.8302,11.9258,11.8302,11.9163,940356.0
2018-11-16 14:40:00,12.46,12.5,12.41,12.49,1032944.0,11.9163,11.9545,11.8685,11.945,1032944.0
2018-11-16 14:50:00,12.49,12.54,12.45,12.52,929964.0,11.945,11.9928,11.9067,11.9737,929964.0
2018-11-16 15:00:00,12.53,12.55,12.47,12.5,990536.0,11.9832,12.0024,11.9258,11.9545,990536.0
2018-11-16 15:10:00,12.49,12.57,12.48,12.57,915608.0,11.945,12.0215,11.9354,12.0215,915608.0
2018-11-16 15:20:00,12.57,12.59,12.53,12.53,1033288.0,12.0215,12.0406,11.9832,11.9832,1033288.0
2018-11-16 15:30:00,12.53,12.54,12.47,12.53,931796.0,11.9832,11.9928,11.9258,11.9832,931796.0
2018-11-16 15:40:00,12.53,12.55,12.48,12.49,1109456.0,11.9832,12.0024,11.9354,11.945,1109456.0
2018-11-16 15:50:00,12.49,12.5,12.4,12.43,1914448.0,11.945,11.9545,11.8589,11.8876,1914448.0
2018-11-19 09:30:00,12.24,12.29,12.07,12.15,4940180.0,11.7059,11.7537,11.5433,11.6198,4940180.0
2018-11-19 09:40:00,12.14,12.18,12.05,12.07,2414096.0,11.6102,11.6485,11.5242,11.5433,2414096.0
2018-11-19 09:50:00,12.07,12.1,11.88,11.97,4995204.0,11.5433,11.572,11.3616,11.4477,4995204.0
2018-11-19 10:00:00,11.97,11.97,11.77,11.78,4737340.0,11.4477,11.4477,11.2564,11.266,4737340.0
2018-11-19 10:10:00,11.78,11.87,11.74,11.78,4074016.0,11.266,11.352,11.2277,11.266,4074016.0
2018-11-19 10:20:00,11.78,11.81,11.65,11.71,2684036.0,11.266,11.2946,11.1416,11.199,2684036.0
2018-11-19 10:30:00,11.71,11.74,11.58,11.69,3184404.0,11.199,11.2277,11.0747,11.1799,3184404.0
2018-11-19 10:40:00,11.69,11.76,11.65,11.76,2557596.0,11.1799,11.2468,11.1416,11.2468,2557596.0
2018-11-19 10:50:00,11.75,11.87,11.74,11.81,2633168.0,11.2373,11.352,11.2277,11.2946,2633168.0
2018-11-19 11:00:00,11.81,11.85,11.75,11.77,893976.0,11.2946,11.3329,11.2373,11.2564,893976.0
2018-11-19 11:10:00,11.76,11.76,11.65,11.69,1979676.0,11.2468,11.2468,11.1416,11.1799,1979676.0
2018-11-19 11:20:00,11.67,11.72,11.54,11.59,2759888.0,11.1608,11.2086,11.0364,11.0842,2759888.0
2018-11-19 11:30:00,11.59,11.59,11.52,11.53,1800192.0,11.0842,11.0842,11.0173,11.0269,1800192.0
2018-11-19 11:40:00,11.53,11.58,11.5,11.51,2321512.0,11.0269,11.0747,10.9982,11.0077,2321512.0
2018-11-19 11:50:00,11.51,11.52,11.35,11.43,3493720.0,11.0077,11.0173,10.8547,10.9312,3493720.0
2018-11-19 12:00:00,11.43,11.47,11.3,11.34,2265836.0,10.9312,10.9695,10.8069,10.8452,2265836.0
2018-11-19 12:10:00,11.35,11.46,11.35,11.44,2177912.0,10.8547,10.9599,10.8547,10.9408,2177912.0
2018-11-19 12:20:00,11.44,11.47,11.34,11.4,1382472.0,10.9408,10.9695,10.8452,10.9025,1382472.0
2018-11-19 12:30:00,11.39,11.43,11.31,11.42,1257460.0,10.893,10.9312,10.8165,10.9217,1257460.0
2018-11-19 12:40:00,11.43,11.45,11.36,11.38,1067384.0,10.9312,10.9504,10.8643,10.8834,1067384.0
2018-11-19 12:50:00,11.38,11.44,11.33,11.37,1181856.0,10.8834,10.9408,10.8356,10.8738,1181856.0
2018-11-19 13:00:00,11.37,11.4,11.25,11.25,2959988.0,10.8738,10.9025,10.7591,10.7591,2959988.0
2018-11-19 13:10:00,11.26,11.32,11.21,11.3,1935228.0,10.7686,10.826,10.7208,10.8069,1935228.0
2018-11-19 13:20:00,11.3,11.34,11.24,11.27,1197620.0,10.8069,10.8452,10.7495,10.7782,1197620.0
2018-11-19 13:30:00,11.28,11.42,11.18,11.41,2218136.0,10.7878,10.9217,10.6921,10.9121,2218136.0
2018-11-19 13:40:00,11.4,11.46,11.37,11.39,1718836.0,10.9025,10.9599,10.8738,10.893,1718836.0
2018-11-19 13:50:00,11.4,11.4,11.24,11.25,1149908.0,10.9025,10.9025,10.7495,10.7591,1149908.0
2018-11-19 14:00:00,11.26,11.27,11.15,11.24,2193568.0,10.7686,10.7782,10.6634,10.7495,2193568.0
2018-11-19 14:10:00,11.24,11.29,11.17,11.25,965556.0,10.7495,10.7973,10.6826,10.7591,965556.0
2018-11-19 14:20:00,11.24,11.32,11.18,11.28,1704216.0,10.7495,10.826,10.6921,10.7878,1704216.0
2018-11-19 14:30:00,11.28,11.34,11.21,11.34,903868.0,10.7878,10.8452,10.7208,10.8452,903868.0
2018-11-19 14:40:00,11.34,11.39,11.28,11.36,1200768.0,10.8452,10.893,10.7878,10.8643,1200768.0
2018-11-19 14:50:00,11.36,11.4,11.32,11.35,1140200.0,10.8643,10.9025,10.826,10.8547,1140200.0
2018-11-19 15:00:00,11.36,11.42,11.3,11.38,1196596.0,10.8643,10.9217,10.8069,10.8834,1196596.0
2018-11-19 15:10:00,11.38,11.49,11.36,11.43,1488856.0,10.8834,10.9886,10.8643,10.9312,1488856.0
2018-11-19 15:20:00,11.43,11.46,11.29,11.34,1289028.0,10.9312,10.9599,10.7973,10.8452,1289028.0
2018-11-19 15:30:00,11.34,11.35,11.21,11.22,1579244.0,10.8452,10.8547,10.7208,10.7304,1579244.0
2018-11-19 15:40:00,11.22,11.22,11.14,11.18,2413148.0,10.7304,10.7304,10.6539,10.6921,2413148.0
2018-11-19 15:50:00,11.18,11.21,11.1,11.21,4520436.0,10.6921,10.7208,10.6156,10.7208,4520436.0
2018-11-20 09:30:00,10.44,10.69,10.34,10.65,10625684.0,9.9844,10.2235,9.8888,10.1853,10625684.0
2018-11-20 09:40:00,10.66,10.72,10.54,10.58,4640336.0,10.1948,10.2522,10.0801,10.1183,4640336.0
2018-11-20 09:50:00,10.58,10.59,10.31,10.45,7082576.0,10.1183,10.1279,9.8601,9.994,7082576.0
2018-11-20 10:00:00,10.45,10.54,10.32,10.36,3845180.0,9.994,10.0801,9.8697,9.9079,3845180.0
2018-11-20 10:10:00,10.35,10.41,10.18,10.4,6469780.0,9.8984,9.9557,9.7358,9.9462,6469780.0
2018-11-20 10:20:00,10.39,10.63,10.39,10.56,5336700.0,9.9366,10.1661,9.9366,10.0992,5336700.0
2018-11-20 10:30:00,10.56,10.8,10.49,10.78,4338520.0,10.0992,10.3287,10.0322,10.3096,4338520.0
2018-11-20 10:40:00,10.77,10.87,10.73,10.81,3511296.0,10.3,10.3957,10.2618,10.3383,3511296.0
2018-11-20 10:50:00,10.8,11.0,10.76,10.99,3287256.0,10.3287,10.52,10.2905,10.5104,3287256.0
2018-11-20 11:00:00,10.98,11.01,10.86,10.95,3029116.0,10.5009,10.5296,10.3861,10.4722,3029116.0
2018-11-20 11:10:00,10.94,10.99,10.73,10.75,2582104.0,10.4626,10.5104,10.2618,10.2809,2582104.0
2018-11-20 11:20:00,10.74,10.8,10.7,10.71,1509748.0,10.2713,10.3287,10.2331,10.2426,1509748.0
2018-11-20 11:30:00,10.71,10.94,10.71,10.93,2445312.0,10.2426,10.4626,10.2426,10.453,2445312.0
2018-11-20 11:40:00,10.93,11.01,10.89,10.92,2618064.0,10.453,10.5296,10.4148,10.4435,2618064.0
2018-11-20 11:50:00,10.92,10.99,10.84,10.94,1583084.0,10.4435,10.5104,10.367,10.4626,1583084.0
2018-11-20 12:00:00,10.95,11.06,10.9,10.96,1709672.0,10.4722,10.5774,10.4244,10.4817,1709672.0
2018-11-20 12:10:00,10.95,10.98,10.83,10.86,2185620.0,10.4722,10.5009,10.3574,10.3861,2185620.0
2018-11-20 12:20:00,10.85,11.01,10.81,10.95,1445736.0,10.3765,10.5296,10.3383,10.4722,1445736.0
2018-11-20 12:30:00,10.97,11.0,10.87,10.89,749824.0,10.4913,10.52,10.3957,10.4148,749824.0
2018-11-20 12:40:00,10.88,10.9,10.76,10.78,965116.0,10.4052,10.4244,10.2905,10.3096,965116.0
2018-11-20 12:50:00,10.78,10.86,10.74,10.75,868788.0,10.3096,10.3861,10.2713,10.2809,868788.0
2018-11-20 13:00:00,10.74,10.81,10.72,10.79,848820.0,10.2713,10.3383,10.2522,10.3192,848820.0
2018-11-20 13:10:00,10.79,10.81,10.65,10.67,875076.0,10.3192,10.3383,10.1853,10.2044,875076.0
2018-11-20 13:20:00,10.67,10.67,10.59,10.65,1304360.0,10.2044,10.2044,10.1279,10.1853,1304360.0
2018-11-20 13:30:00,10.65,10.68,10.6,10.62,735680.0,10.1853,10.214,10.1374,10.1566,735680.0
2018-11-20 13:40:00,10.62,10.77,10.6,10.7,1189444.0,10.1566,10.3,10.1374,10.2331,1189444.0
2018-11-20 13:50:00,10.7,10.72,10.58,10.58,1094892.0,10.2331,10.2522,10.1183,10.1183,1094892.0
2018-11-20 14:00:00,10.58,10.6,10.5,10.51,1967000.0,10.1183,10.1374,10.0418,10.0514,1967000.0
2018-11-20 14:10:00,10.51,10.67,10.51,10.63,1264756.0,10.0514,10.2044,10.0514,10.1661,1264756.0
2018-11-20 14:20:00,10.63,10.63,10.52,10.54,922164.0,10.1661,10.1661,10.0609,10.0801,922164.0
2018-11-20 14:30:00,10.55,10.72,10.53,10.67,1110868.0,10.0896,10.2522,10.0705,10.2044,1110868.0
2018-11-20 14:40:00,10.67,10.68,10.53,10.54,1075900.0,10.2044,10.214,10.0705,10.0801,1075900.0
2018-11-20 14:50:00,10.54,10.62,10.52,10.56,1098644.0,10.0801,10.1566,10.0609,10.0992,1098644.0
2018-11-20 15:00:00,10.56,10.65,10.39,10.46,2482144.0,10.0992,10.1853,9.9366,10.0036,2482144.0
2018-11-20 15:10:00,10.45,10.61,10.42,10.58,1267756.0,9.994,10.147,9.9653,10.1183,1267756.0
2018-11-20 15:20:00,10.58,10.68,10.54,10.63,1468424.0,10.1183,10.214,10.0801,10.1661,1468424.0
2018-11-20 15:30:00,10.63,10.69,10.57,10.69,1120540.0,10.1661,10.2235,10.1088,10.2235,1120540.0
2018-11-20 15:40:00,10.69,10.69,10.54,10.56,1128888.0,10.2235,10.2235,10.0801,10.0992,1128888.0
2018-11-20 15:50:00,10.56,10.65,10.5,10.6,2313876.0,10.0992,10.1853,10.0418,10.1374,2313876.0
2018-11-21 09:30:00,11.01,11.14,10.97,10.98,5591164.0,10.5296,10.6539,10.4913,10.5009,5591164.0
2018-11-21 09:40:00,10.98,11.0,10.87,10.88,3150000.0,10.5009,10.52,10.3957,10.4052,3150000.0
2018-11-21 09:50:00,10.88,10.99,10.78,10.99,3142612.0,10.4052,10.5104,10.3096,10.5104,3142612.0
2018-11-21 10:00:00,10.99,11.12,10.91,10.93,4139612.0,10.5104,10.6348,10.4339,10.453,4139612.0
2018-11-21 10:10:00,10.93,11.02,10.88,11.01,1948176.0,10.453,10.5391,10.4052,10.5296,1948176.0
2018-11-21 10:20:00,11.0,11.09,10.94,11.04,1697244.0,10.52,10.6061,10.4626,10.5582,1697244.0
2018-11-21 10:30:00,11.04,11.06,10.94,10.95,1514924.0,10.5582,10.5774,10.4626,10.4722,1514924.0
2018-11-21 10:40:00,10.95,10.98,10.88,10.95,1125932.0,10.4722,10.5009,10.4052,10.4722,1125932.0
2018-11-21 10:50:00,10.95,11.01,10.92,10.98,908336.0,10.4722,10.5296,10.4435,10.5009,908336.0
2018-11-21 11:00:00,10.97,11.06,10.93,11.05,1013152.0,10.4913,10.5774,10.453,10.5678,1013152.0
2018-11-21 11:10:00,11.05,11.15,11.05,11.14,3400148.0,10.5678,10.6634,10.5678,10.6539,3400148.0
2018-11-21 11:20:00,11.14,11.15,11.08,11.1,2040240.0,10.6539,10.6634,10.5965,10.6156,2040240.0
2018-11-21 11:30:00,11.11,11.13,11.06,11.08,1106700.0,10.6252,10.6443,10.5774,10.5965,1106700.0
2018-11-21 11:40:00,11.08,11.1,11.04,11.1,974360.0,10.5965,10.6156,10.5582,10.6156,974360.0
2018-11-21 11:50:00,11.1,11.12,11.02,11.03,1947788.0,10.6156,10.6348,10.5391,10.5487,1947788.0
2018-11-21 12:00:00,11.04,11.06,10.97,10.99,985872.0,10.5582,10.5774,10.4913,10.5104,985872.0
2018-11-21 12:10:00,10.99,11.03,10.97,11.01,879928.0,10.5104,10.5487,10.4913,10.5296,879928.0
2018-11-21 12:20:00,11.01,11.03,10.98,11.01,690784.0,10.5296,10.5487,10.5009,10.5296,690784.0
2018-11-21 12:30:00,11.01,11.03,10.98,11.02,610204.0,10.5296,10.5487,10.5009,10.5391,610204.0
2018-11-21 12:40:00,11.03,11.09,11.02,11.08,868956.0,10.5487,10.6061,10.5391,10.5965,868956.0
2018-11-21 12:50:00,11.09,11.1,11.07,11.09,480320.0,10.6061,10.6156,10.5869,10.6061,480320.0
2018-11-21 13:00:00,11.09,11.11,11.06,11.08,722152.0,10.6061,10.6252,10.5774,10.5965,722152.0
2018-11-21 13:10:00,11.08,11.1,11.06,11.06,1142068.0,10.5965,10.6156,10.5774,10.5774,1142068.0
2018-11-21 13:20:00,11.07,11.07,10.99,11.03,1387196.0,10.5869,10.5869,10.5104,10.5487,1387196.0
2018-11-21 13:30:00,11.03,11.06,11.03,11.04,385492.0,10.5487,10.5774,10.5487,10.5582,385492.0
2018-11-21 13:40:00,11.04,11.07,11.02,11.05,470340.0,10.5582,10.5869,10.5391,10.5678,470340.0
2018-11-21 13:50:00,11.05,11.07,11.03,11.07,361648.0,10.5678,10.5869,10.5487,10.5869,361648.0
2018-11-21 14:00:00,11.06,11.07,11.03,11.06,292712.0,10.5774,10.5869,10.5487,10.5774,292712.0
2018-11-21 14:10:00,11.05,11.08,11.05,11.06,492696.0,10.5678,10.5965,10.5678,10.5774,492696.0
2018-11-21 14:20:00,11.06,11.1,11.05,11.08,425056.0,10.5774,10.6156,10.5678,10.5965,425056.0
2018-11-21 14:30:00,11.08,11.1,11.03,11.05,857680.0,10.5965,10.6156,10.5487,10.5678,857680.0
2018-11-21 14:40:00,11.05,11.06,11.01,11.02,447412.0,10.5678,10.5774,10.5296,10.5391,447412.0
2018-11-21 14:50:00,11.02,11.04,10.99,11.0,739988.0,10.5391,10.5582,10.5104,10.52,739988.0
2018-11-21 15:00:00,11.0,11.07,11.0,11.06,548164.0,10.52,10.5869,10.52,10.5774,548164.0
2018-11-21 15:10:00,11.06,11.07,10.98,10.99,512392.0,10.5774,10.5869,10.5009,10.5104,512392.0
2018-11-21 15:20:00,10.99,11.01,10.96,10.97,567664.0,10.5104,10.5296,10.4817,10.4913,567664.0
2018-11-21 15:30:00,10.97,10.97,10.89,10.9,1305624.0,10.4913,10.4913,10.4148,10.4244,1305624.0
2018-11-21 15:40:00,10.9,10.9,10.85,10.89,1973632.0,10.4244,10.4244,10.3765,10.4148,1973632.0
2018-11-21 15:50:00,10.89,10.9,10.84,10.84,1934580.0,10.4148,10.4244,10.367,10.367,1934580.0
2018-11-23 09:30:00,10.57,10.84,10.56,10.8,4424628.0,10.1088,10.367,10.0992,10.3287,4424628.0
2018-11-23 09:40:00,10.8,10.88,10.76,10.83,2004284.0,10.3287,10.4052,10.2905,10.3574,2004284.0
2018-11-23 09:50:00,10.82,10.93,10.78,10.86,1677236.0,10.3478,10.453,10.3096,10.3861,1677236.0
2018-11-23 10:00:00,10.86,10.89,10.81,10.84,1223340.0,10.3861,10.4148,10.3383,10.367,1223340.0
2018-11-23 10:10:00,10.85,10.89,10.75,10.8,932808.0,10.3765,10.4148,10.2809,10.3287,932808.0
2018-11-23 10:20:00,10.8,10.81,10.72,10.74,1372656.0,10.3287,10.3383,10.2522,10.2713,1372656.0
2018-11-23 10:30:00,10.74,10.83,10.72,10.78,1488736.0,10.2713,10.3574,10.2522,10.3096,1488736.0
2018-11-23 10:40:00,10.77,10.77,10.7,10.73,624456.0,10.3,10.3,10.2331,10.2618,624456.0
2018-11-23 10:50:00,10.73,10.83,10.72,10.78,811996.0,10.2618,10.3574,10.2522,10.3096,811996.0
2018-11-23 11:00:00,10.79,10.82,10.76,10.8,674496.0,10.3192,10.3478,10.2905,10.3287,674496.0
2018-11-23 11:10:00,10.8,10.85,10.77,10.83,796904.0,10.3287,10.3765,10.3,10.3574,796904.0
2018-11-23 11:20:00,10.84,10.85,10.75,10.75,714100.0,10.367,10.3765,10.2809,10.2809,714100.0
2018-11-23 11:30:00,10.76,10.77,10.72,10.73,1012044.0,10.2905,10.3,10.2522,10.2618,1012044.0
2018-11-23 11:40:00,10.73,10.76,10.72,10.74,641260.0,10.2618,10.2905,10.2522,10.2713,641260.0
2018-11-23 11:50:00,10.74,10.74,10.64,10.66,1754760.0,10.2713,10.2713,10.1757,10.1948,1754760.0
2018-11-23 12:00:00,10.65,10.69,10.63,10.65,690988.0,10.1853,10.2235,10.1661,10.1853,690988.0
2018-11-23 12:10:00,10.65,10.74,10.64,10.72,776504.0,10.1853,10.2713,10.1757,10.2522,776504.0
2018-11-23 12:20:00,10.72,10.75,10.7,10.71,675184.0,10.2522,10.2809,10.2331,10.2426,675184.0
2018-11-23 12:30:00,10.71,10.73,10.69,10.71,892084.0,10.2426,10.2618,10.2235,10.2426,892084.0
2018-11-23 12:40:00,10.71,10.72,10.65,10.67,555104.0,10.2426,10.2522,10.1853,10.2044,555104.0
2018-11-23 12:50:00,10.67,10.67,10.6,10.6,2537136.0,10.2044,10.2044,10.1374,10.1374,2537136.0
2018-11-26 09:30:00,11.05,11.06,10.91,10.97,5399336.0,10.5678,10.5774,10.4339,10.4913,5399336.0
2018-11-26 09:40:00,10.97,11.1,10.96,11.08,3320288.0,10.4913,10.6156,10.4817,10.5965,3320288.0
2018-11-26 09:50:00,11.09,11.21,11.06,11.21,2694904.0,10.6061,10.7208,10.5774,10.7208,2694904.0
2018-11-26 10:00:00,11.21,11.24,11.15,11.17,2215784.0,10.7208,10.7495,10.6634,10.6826,2215784.0
2018-11-26 10:10:00,11.16,11.19,11.11,11.12,1699300.0,10.673,10.7017,10.6252,10.6348,1699300.0
2018-11-26 10:20:00,11.12,11.12,11.06,11.11,1915672.0,10.6348,10.6348,10.5774,10.6252,1915672.0
2018-11-26 10:30:00,11.11,11.14,11.06,11.1,2558084.0,10.6252,10.6539,10.5774,10.6156,2558084.0
2018-11-26 10:40:00,11.1,11.15,11.08,11.09,1361656.0,10.6156,10.6634,10.5965,10.6061,1361656.0
2018-11-26 10:50:00,11.09,11.2,11.05,11.18,1725836.0,10.6061,10.7113,10.5678,10.6921,1725836.0
2018-11-26 11:00:00,11.18,11.19,11.09,11.13,1209216.0,10.6921,10.7017,10.6061,10.6443,1209216.0
2018-11-26 11:10:00,11.13,11.21,11.12,11.2,900836.0,10.6443,10.7208,10.6348,10.7113,900836.0
2018-11-26 11:20:00,11.19,11.21,11.14,11.15,730088.0,10.7017,10.7208,10.6539,10.6634,730088.0
2018-11-26 11:30:00,11.15,11.15,11.01,11.03,1785536.0,10.6634,10.6634,10.5296,10.5487,1785536.0
2018-11-26 11:40:00,11.03,11.06,11.02,11.03,1090424.0,10.5487,10.5774,10.5391,10.5487,1090424.0
2018-11-26 11:50:00,11.04,11.1,11.04,11.09,917436.0,10.5582,10.6156,10.5582,10.6061,917436.0
2018-11-26 12:00:00,11.08,11.15,11.07,11.15,788820.0,10.5965,10.6634,10.5869,10.6634,788820.0
2018-11-26 12:10:00,11.15,11.15,11.06,11.06,643904.0,10.6634,10.6634,10.5774,10.5774,643904.0
2018-11-26 12:20:00,11.06,11.06,10.99,11.01,1435104.0,10.5774,10.5774,10.5104,10.5296,1435104.0
2018-11-26 12:30:00,11.01,11.01,10.9,10.95,1537728.0,10.5296,10.5296,10.4244,10.4722,1537728.0
2018-11-26 12:40:00,10.94,10.99,10.94,10.97,709376.0,10.4626,10.5104,10.4626,10.4913,709376.0
2018-11-26 12:50:00,10.97,11.02,10.96,11.02,1073640.0,10.4913,10.5391,10.4817,10.5391,1073640.0
2018-11-26 13:00:00,11.02,11.06,10.99,11.05,919768.0,10.5391,10.5774,10.5104,10.5678,919768.0
2018-11-26 13:10:00,11.05,11.08,11.05,11.07,842428.0,10.5678,10.5965,10.5678,10.5869,842428.0
2018-11-26 13:20:00,11.07,11.1,11.04,11.06,761904.0,10.5869,10.6156,10.5582,10.5774,761904.0
2018-11-26 13:30:00,11.06,11.1,11.06,11.07,478112.0,10.5774,10.6156,10.5774,10.5869,478112.0
2018-11-26 13:40:00,11.07,11.13,11.03,11.13,2050580.0,10.5869,10.6443,10.5487,10.6443,2050580.0
2018-11-26 13:50:00,11.13,11.17,11.12,11.15,657568.0,10.6443,10.6826,10.6348,10.6634,657568.0
2018-11-26 14:00:00,11.15,11.17,11.14,11.16,683776.0,10.6634,10.6826,10.6539,10.673,683776.0
2018-11-26 14:10:00,11.15,11.21,11.14,11.2,1031616.0,10.6634,10.7208,10.6539,10.7113,1031616.0
2018-11-26 14:20:00,11.2,11.23,11.19,11.21,1071380.0,10.7113,10.74,10.7017,10.7208,1071380.0
2018-11-26 14:30:00,11.21,11.29,11.21,11.24,1637804.0,10.7208,10.7973,10.7208,10.7495,1637804.0
2018-11-26 14:40:00,11.25,11.25,11.2,11.23,700328.0,10.7591,10.7591,10.7113,10.74,700328.0
2018-11-26 14:50:00,11.23,11.29,11.21,11.28,843392.0,10.74,10.7973,10.7208,10.7878,843392.0
2018-11-26 15:00:00,11.29,11.32,11.27,11.27,1718768.0,10.7973,10.826,10.7782,10.7782,1718768.0
2018-11-26 15:10:00,11.28,11.29,11.24,11.25,1001076.0,10.7878,10.7973,10.7495,10.7591,1001076.0
2018-11-26 15:20:00,11.24,11.27,11.22,11.24,620040.0,10.7495,10.7782,10.7304,10.7495,620040.0
2018-11-26 15:30:00,11.24,11.33,11.24,11.29,1233308.0,10.7495,10.8356,10.7495,10.7973,1233308.0
2018-11-26 15:40:00,11.29,11.33,11.28,11.31,1119996.0,10.7973,10.8356,10.7878,10.8165,1119996.0
2018-11-26 15:50:00,11.31,11.35,11.31,11.33,1983816.0,10.8165,10.8547,10.8165,10.8356,1983816.0
2018-11-27 09:30:00,11.15,11.25,11.05,11.06,5602580.0,10.6634,10.7591,10.5678,10.5774,5602580.0
2018-11-27 09:40:00,11.06,11.15,10.97,11.13,2821748.0,10.5774,10.6634,10.4913,10.6443,2821748.0
2018-11-27 09:50:00,11.12,11.26,11.06,11.24,2407388.0,10.6348,10.7686,10.5774,10.7495,2407388.0
2018-11-27 10:00:00,11.24,11.32,11.16,11.31,2641012.0,10.7495,10.826,10.673,10.8165,2641012.0
2018-11-27 10:10:00,11.3,11.47,11.29,11.42,4399668.0,10.8069,10.9695,10.7973,10.9217,4399668.0
2018-11-27 10:20:00,11.42,11.43,11.33,11.34,1752936.0,10.9217,10.9312,10.8356,10.8452,1752936.0
2018-11-27 10:30:00,11.34,11.38,11.28,11.3,1706944.0,10.8452,10.8834,10.7878,10.8069,1706944.0
2018-11-27 10:40:00,11.3,11.35,11.26,11.34,1559512.0,10.8069,10.8547,10.7686,10.8452,1559512.0
2018-11-27 10:50:00,11.35,11.46,11.35,11.42,2018624.0,10.8547,10.9599,10.8547,10.9217,2018624.0
2018-11-27 11:00:00,11.42,11.53,11.4,11.49,2130224.0,10.9217,11.0269,10.9025,10.9886,2130224.0
2018-11-27 11:10:00,11.49,11.52,11.43,11.47,1148048.0,10.9886,11.0173,10.9312,10.9695,1148048.0
2018-11-27 11:20:00,11.48,11.48,11.4,11.45,846572.0,10.979,10.979,10.9025,10.9504,846572.0
2018-11-27 11:30:00,11.44,11.45,11.38,11.4,845660.0,10.9408,10.9504,10.8834,10.9025,845660.0
2018-11-27 11:40:00,11.4,11.44,11.33,11.36,1114380.0,10.9025,10.9408,10.8356,10.8643,1114380.0
2018-11-27 11:50:00,11.36,11.47,11.36,11.45,1167764.0,10.8643,10.9695,10.8643,10.9504,1167764.0
2018-11-27 12:00:00,11.45,11.46,11.4,11.43,551288.0,10.9504,10.9599,10.9025,10.9312,551288.0
2018-11-27 12:10:00,11.43,11.45,11.37,11.42,519588.0,10.9312,10.9504,10.8738,10.9217,519588.0
2018-11-27 12:20:00,11.42,11.45,11.29,11.29,1230328.0,10.9217,10.9504,10.7973,10.7973,1230328.0
2018-11-27 12:30:00,11.29,11.38,11.26,11.38,1250196.0,10.7973,10.8834,10.7686,10.8834,1250196.0
2018-11-27 12:40:00,11.37,11.38,11.28,11.29,667624.0,10.8738,10.8834,10.7878,10.7973,667624.0
2018-11-27 12:50:00,11.29,11.32,11.24,11.27,1761532.0,10.7973,10.826,10.7495,10.7782,1761532.0
2018-11-27 13:00:00,11.28,11.33,11.27,11.29,573420.0,10.7878,10.8356,10.7782,10.7973,573420.0
2018-11-27 13:10:00,11.29,11.37,11.22,11.27,1918628.0,10.7973,10.8738,10.7304,10.7782,1918628.0
2018-11-27 13:20:00,11.27,11.33,11.24,11.32,1207916.0,10.7782,10.8356,10.7495,10.826,1207916.0
2018-11-27 13:30:00,11.32,11.41,11.31,11.38,1419820.0,10.826,10.9121,10.8165,10.8834,1419820.0
2018-11-27 13:40:00,11.38,11.39,11.35,11.38,504552.0,10.8834,10.893,10.8547,10.8834,504552.0
2018-11-27 13:50:00,11.38,11.43,11.34,11.43,641336.0,10.8834,10.9312,10.8452,10.9312,641336.0
2018-11-27 14:00:00,11.44,11.52,11.42,11.47,1884504.0,10.9408,11.0173,10.9217,10.9695,1884504.0
2018-11-27 14:10:00,11.48,11.49,11.45,11.46,697824.0,10.979,10.9886,10.9504,10.9599,697824.0
2018-11-27 14:20:00,11.45,11.49,11.43,11.48,425292.0,10.9504,10.9886,10.9312,10.979,425292.0
2018-11-27 14:30:00,11.49,11.51,11.43,11.44,767084.0,10.9886,11.0077,10.9312,10.9408,767084.0
2018-11-27 14:40:00,11.44,11.47,11.43,11.47,523832.0,10.9408,10.9695,10.9312,10.9695,523832.0
2018-11-27 14:50:00,11.47,11.47,11.39,11.39,789892.0,10.9695,10.9695,10.893,10.893,789892.0
2018-11-27 15:00:00,11.39,11.42,11.34,11.36,1160496.0,10.893,10.9217,10.8452,10.8643,1160496.0
2018-11-27 15:10:00,11.36,11.4,11.34,11.34,490952.0,10.8643,10.9025,10.8452,10.8452,490952.0
2018-11-27 15:20:00,11.35,11.38,11.33,11.37,539676.0,10.8547,10.8834,10.8356,10.8738,539676.0
2018-11-27 15:30:00,11.37,11.39,11.33,11.39,643760.0,10.8738,10.893,10.8356,10.893,643760.0
2018-11-27 15:40:00,11.4,11.45,11.39,11.44,1471100.0,10.9025,10.9504,10.893,10.9408,1471100.0
2018-11-27 15:50:00,11.44,11.45,11.4,11.45,2279760.0,10.9408,10.9504,10.9025,10.9504,2279760.0
2018-11-28 09:30:00,11.7,11.75,11.63,11.7,6919344.0,11.1894,11.2373,11.1225,11.1894,6919344.0
2018-11-28 09:40:00,11.7,11.71,11.59,11.66,3678696.0,11.1894,11.199,11.0842,11.1512,3678696.0
2018-11-28 09:50:00,11.66,11.71,11.6,11.65,2429732.0,11.1512,11.199,11.0938,11.1416,2429732.0
2018-11-28 10:00:00,11.65,11.72,11.61,11.63,2896060.0,11.1416,11.2086,11.1034,11.1225,2896060.0
2018-11-28 10:10:00,11.64,11.65,11.57,11.61,1737416.0,11.1321,11.1416,11.0651,11.1034,1737416.0
2018-11-28 10:20:00,11.61,11.66,11.59,11.59,1338580.0,11.1034,11.1512,11.0842,11.0842,1338580.0
2018-11-28 10:30:00,11.59,11.61,11.53,11.55,2274216.0,11.0842,11.1034,11.0269,11.046,2274216.0
2018-11-28 10:40:00,11.55,11.58,11.5,11.56,1579984.0,11.046,11.0747,10.9982,11.0556,1579984.0
2018-11-28 10:50:00,11.57,11.57,11.52,11.54,934628.0,11.0651,11.0651,11.0173,11.0364,934628.0
2018-11-28 11:00:00,11.54,11.61,11.54,11.58,1044432.0,11.0364,11.1034,11.0364,11.0747,1044432.0
2018-11-28 11:10:00,11.59,11.64,11.54,11.56,1985532.0,11.0842,11.1321,11.0364,11.0556,1985532.0
2018-11-28 11:20:00,11.56,11.57,11.53,11.56,705652.0,11.0556,11.0651,11.0269,11.0556,705652.0
2018-11-28 11:30:00,11.55,11.61,11.53,11.61,955816.0,11.046,11.1034,11.0269,11.1034,955816.0
2018-11-28 11:40:00,11.61,11.63,11.58,11.61,772808.0,11.1034,11.1225,11.0747,11.1034,772808.0
2018-11-28 11:50:00,11.61,11.66,11.57,11.63,1683616.0,11.1034,11.1512,11.0651,11.1225,1683616.0
2018-11-28 12:00:00,11.63,12.07,11.63,12.05,11417000.0,11.1225,11.5433,11.1225,11.5242,11417000.0
2018-11-28 12:10:00,12.06,12.09,11.94,12.04,4747868.0,11.5337,11.5624,11.419,11.5146,4747868.0
2018-11-28 12:20:00,12.04,12.21,12.03,12.17,4651060.0,11.5146,11.6772,11.505,11.6389,4651060.0
2018-11-28 12:30:00,12.17,12.24,12.12,12.18,3947048.0,11.6389,11.7059,11.5911,11.6485,3947048.0
2018-11-28 12:40:00,12.18,12.22,12.12,12.17,1965208.0,11.6485,11.6868,11.5911,11.6389,1965208.0
2018-11-28 12:50:00,12.17,12.21,12.1,12.1,1968808.0,11.6389,11.6772,11.572,11.572,1968808.0
2018-11-28 13:00:00,12.11,12.12,12.02,12.06,2513916.0,11.5816,11.5911,11.4955,11.5337,2513916.0
2018-11-28 13:10:00,12.05,12.15,12.04,12.14,1479408.0,11.5242,11.6198,11.5146,11.6102,1479408.0
2018-11-28 13:20:00,12.14,12.2,12.1,12.18,1273304.0,11.6102,11.6676,11.572,11.6485,1273304.0
2018-11-28 13:30:00,12.19,12.29,12.18,12.28,2762308.0,11.6581,11.7537,11.6485,11.7441,2762308.0
2018-11-28 13:40:00,12.28,12.37,12.26,12.3,2476324.0,11.7441,11.8302,11.725,11.7633,2476324.0
2018-11-28 13:50:00,12.3,12.34,12.28,12.33,1672160.0,11.7633,11.8015,11.7441,11.792,1672160.0
2018-11-28 14:00:00,12.33,12.38,12.3,12.31,1670744.0,11.792,11.8398,11.7633,11.7728,1670744.0
2018-11-28 14:10:00,12.31,12.34,12.25,12.32,1641244.0,11.7728,11.8015,11.7154,11.7824,1641244.0
2018-11-28 14:20:00,12.32,12.33,12.26,12.3,828272.0,11.7824,11.792,11.725,11.7633,828272.0
2018-11-28 14:30:00,12.3,12.34,12.29,12.3,828008.0,11.7633,11.8015,11.7537,11.7633,828008.0
2018-11-28 14:40:00,12.31,12.34,12.3,12.33,588484.0,11.7728,11.8015,11.7633,11.792,588484.0
2018-11-28 14:50:00,12.34,12.36,12.28,12.28,1089976.0,11.8015,11.8206,11.7441,11.7441,1089976.0
2018-11-28 15:00:00,12.28,12.3,12.24,12.28,1114948.0,11.7441,11.7633,11.7059,11.7441,1114948.0
2018-11-28 15:10:00,12.28,12.34,12.28,12.34,1632128.0,11.7441,11.8015,11.7441,11.8015,1632128.0
2018-11-28 15:20:00,12.34,12.4,12.34,12.4,1900816.0,11.8015,11.8589,11.8015,11.8589,1900816.0
2018-11-28 15:30:00,12.4,12.47,12.36,12.45,2178664.0,11.8589,11.9258,11.8206,11.9067,2178664.0
2018-11-28 15:40:00,12.45,12.53,12.44,12.53,2790964.0,11.9067,11.9832,11.8972,11.9832,2790964.0
2018-11-28 15:50:00,12.52,12.54,12.49,12.54,3810580.0,11.9737,11.9928,11.945,11.9928,3810580.0
2018-11-29 09:30:00,12.38,12.49,12.33,12.4,4761844.0,11.8398,11.945,11.792,11.8589,4761844.0
2018-11-29 09:40:00,12.4,12.43,12.29,12.32,2771368.0,11.8589,11.8876,11.7537,11.7824,2771368.0
2018-11-29 09:50:00,12.32,12.43,12.32,12.4,2743912.0,11.7824,11.8876,11.7824,11.8589,2743912.0
2018-11-29 10:00:00,12.39,12.45,12.33,12.39,1435236.0,11.8493,11.9067,11.792,11.8493,1435236.0
2018-11-29 10:10:00,12.4,12.4,12.27,12.28,1768140.0,11.8589,11.8589,11.7346,11.7441,1768140.0
2018-11-29 10:20:00,12.27,12.3,12.22,12.24,2031852.0,11.7346,11.7633,11.6868,11.7059,2031852.0
2018-11-29 10:30:00,12.24,12.43,12.24,12.31,2427380.0,11.7059,11.8876,11.7059,11.7728,2427380.0
2018-11-29 10:40:00,12.31,12.31,12.18,12.19,2418512.0,11.7728,11.7728,11.6485,11.6581,2418512.0
2018-11-29 10:50:00,12.19,12.19,12.12,12.16,2581224.0,11.6581,11.6581,11.5911,11.6294,2581224.0
2018-11-29 11:00:00,12.16,12.22,12.13,12.19,1779128.0,11.6294,11.6868,11.6007,11.6581,1779128.0
2018-11-29 11:10:00,12.19,12.25,12.17,12.19,1202036.0,11.6581,11.7154,11.6389,11.6581,1202036.0
2018-11-29 11:20:00,12.2,12.31,12.17,12.31,2041136.0,11.6676,11.7728,11.6389,11.7728,2041136.0
2018-11-29 11:30:00,12.31,12.36,12.26,12.35,1487452.0,11.7728,11.8206,11.725,11.8111,1487452.0
2018-11-29 11:40:00,12.35,12.38,12.33,12.36,1223084.0,11.8111,11.8398,11.792,11.8206,1223084.0
2018-11-29 11:50:00,12.36,12.42,12.33,12.38,1075700.0,11.8206,11.878,11.792,11.8398,1075700.0
2018-11-29 12:00:00,12.38,12.39,12.3,12.32,1245320.0,11.8398,11.8493,11.7633,11.7824,1245320.0
2018-11-29 12:10:00,12.32,12.36,12.3,12.34,914928.0,11.7824,11.8206,11.7633,11.8015,914928.0
2018-11-29 12:20:00,12.34,12.39,12.33,12.38,1045016.0,11.8015,11.8493,11.792,11.8398,1045016.0
2018-11-29 12:30:00,12.38,12.41,12.35,12.4,1133520.0,11.8398,11.8685,11.8111,11.8589,1133520.0
2018-11-29 12:40:00,12.4,12.45,12.4,12.42,1592928.0,11.8589,11.9067,11.8589,11.878,1592928.0
2018-11-29 12:50:00,12.42,12.47,12.42,12.47,830648.0,11.878,11.9258,11.878,11.9258,830648.0
2018-11-29 13:00:00,12.47,12.47,12.38,12.38,854572.0,11.9258,11.9258,11.8398,11.8398,854572.0
2018-11-29 13:10:00,12.39,12.41,12.36,12.41,571212.0,11.8493,11.8685,11.8206,11.8685,571212.0
2018-11-29 13:20:00,12.4,12.42,12.38,12.41,443452.0,11.8589,11.878,11.8398,11.8685,443452.0
2018-11-29 13:30:00,12.41,12.43,12.38,12.39,425292.0,11.8685,11.8876,11.8398,11.8493,425292.0
2018-11-29 13:40:00,12.39,12.49,12.39,12.49,1061432.0,11.8493,11.945,11.8493,11.945,1061432.0
2018-11-29 13:50:00,12.49,12.5,12.44,12.44,1172996.0,11.945,11.9545,11.8972,11.8972,1172996.0
2018-11-29 14:00:00,12.44,12.51,12.39,12.44,1312556.0,11.8972,11.9641,11.8493,11.8972,1312556.0
2018-11-29 14:10:00,12.44,12.58,12.44,12.56,2543600.0,11.8972,12.031,11.8972,12.0119,2543600.0
2018-11-29 14:20:00,12.56,12.61,12.55,12.57,1394108.0,12.0119,12.0597,12.0024,12.0215,1394108.0
2018-11-29 14:30:00,12.57,12.61,12.55,12.55,972700.0,12.0215,12.0597,12.0024,12.0024,972700.0
2018-11-29 14:40:00,12.55,12.6,12.54,12.59,924836.0,12.0024,12.0502,11.9928,12.0406,924836.0
2018-11-29 14:50:00,12.59,12.66,12.59,12.65,1803524.0,12.0406,12.1076,12.0406,12.098,1803524.0
2018-11-29 15:00:00,12.66,12.67,12.61,12.63,1100872.0,12.1076,12.1171,12.0597,12.0789,1100872.0
2018-11-29 15:10:00,12.63,12.64,12.57,12.57,1274468.0,12.0789,12.0884,12.0215,12.0215,1274468.0
2018-11-29 15:20:00,12.57,12.6,12.55,12.59,1004744.0,12.0215,12.0502,12.0024,12.0406,1004744.0
2018-11-29 15:30:00,12.58,12.58,12.52,12.54,1326072.0,12.031,12.031,11.9737,11.9928,1326072.0
2018-11-29 15:40:00,12.54,12.57,12.51,12.52,1583144.0,11.9928,12.0215,11.9641,11.9737,1583144.0
2018-11-29 15:50:00,12.52,12.54,12.4,12.42,2404240.0,11.9737,11.9928,11.8589,11.878,2404240.0
2018-11-30 09:30:00,12.46,12.48,12.31,12.37,3497528.0,11.9163,11.9354,11.7728,11.8302,3497528.0
2018-11-30 09:40:00,12.37,12.44,12.28,12.41,2025940.0,11.8302,11.8972,11.7441,11.8685,2025940.0
2018-11-30 09:50:00,12.41,12.43,12.35,12.41,1778524.0,11.8685,11.8876,11.8111,11.8685,1778524.0
2018-11-30 10:00:00,12.41,12.42,12.33,12.42,1286236.0,11.8685,11.878,11.792,11.878,1286236.0
2018-11-30 10:10:00,12.42,12.47,12.4,12.43,1960888.0,11.878,11.9258,11.8589,11.8876,1960888.0
2018-11-30 10:20:00,12.43,12.48,12.41,12.45,1018136.0,11.8876,11.9354,11.8685,11.9067,1018136.0
2018-11-30 10:30:00,12.45,12.58,12.45,12.58,2925704.0,11.9067,12.031,11.9067,12.031,2925704.0
2018-11-30 10:40:00,12.58,12.61,12.54,12.54,1923388.0,12.031,12.0597,11.9928,11.9928,1923388.0
2018-11-30 10:50:00,12.54,12.56,12.49,12.49,1602924.0,11.9928,12.0119,11.945,11.945,1602924.0
2018-11-30 11:00:00,12.49,12.51,12.46,12.47,1223048.0,11.945,11.9641,11.9163,11.9258,1223048.0
2018-11-30 11:10:00,12.46,12.48,12.43,12.47,1305500.0,11.9163,11.9354,11.8876,11.9258,1305500.0
2018-11-30 11:20:00,12.47,12.51,12.41,12.43,1510252.0,11.9258,11.9641,11.8685,11.8876,1510252.0
2018-11-30 11:30:00,12.43,12.48,12.39,12.47,1568004.0,11.8876,11.9354,11.8493,11.9258,1568004.0
2018-11-30 11:40:00,12.47,12.54,12.47,12.53,1233556.0,11.9258,11.9928,11.9258,11.9832,1233556.0
2018-11-30 11:50:00,12.53,12.54,12.49,12.5,1134616.0,11.9832,11.9928,11.945,11.9545,1134616.0
2018-11-30 12:00:00,12.51,12.51,12.46,12.49,899676.0,11.9641,11.9641,11.9163,11.945,899676.0
2018-11-30 12:10:00,12.49,12.49,12.42,12.45,886872.0,11.945,11.945,11.878,11.9067,886872.0
2018-11-30 12:20:00,12.44,12.46,12.42,12.43,865384.0,11.8972,11.9163,11.878,11.8876,865384.0
2018-11-30 12:30:00,12.43,12.44,12.42,12.43,465908.0,11.8876,11.8972,11.878,11.8876,465908.0
2018-11-30 12:40:00,12.43,12.46,12.39,12.44,1296392.0,11.8876,11.9163,11.8493,11.8972,1296392.0
2018-11-30 12:50:00,12.44,12.45,12.39,12.39,335772.0,11.8972,11.9067,11.8493,11.8493,335772.0
2018-11-30 13:00:00,12.39,12.4,12.35,12.36,938772.0,11.8493,11.8589,11.8111,11.8206,938772.0
2018-11-30 13:10:00,12.36,12.38,12.35,12.38,684120.0,11.8206,11.8398,11.8111,11.8398,684120.0
2018-11-30 13:20:00,12.38,12.42,12.38,12.41,958160.0,11.8398,11.878,11.8398,11.8685,958160.0
2018-11-30 13:30:00,12.41,12.52,12.4,12.49,2315416.0,11.8685,11.9737,11.8589,11.945,2315416.0
2018-11-30 13:40:00,12.49,12.54,12.48,12.54,1159244.0,11.945,11.9928,11.9354,11.9928,1159244.0
2018-11-30 13:50:00,12.54,12.58,12.53,12.55,1250324.0,11.9928,12.031,11.9832,12.0024,1250324.0
2018-11-30 14:00:00,12.55,12.56,12.49,12.52,922804.0,12.0024,12.0119,11.945,11.9737,922804.0
2018-11-30 14:10:00,12.52,12.55,12.47,12.49,1463392.0,11.9737,12.0024,11.9258,11.945,1463392.0
2018-11-30 14:20:00,12.49,12.53,12.48,12.53,535264.0,11.945,11.9832,11.9354,11.9832,535264.0
2018-11-30 14:30:00,12.53,12.54,12.49,12.52,892976.0,11.9832,11.9928,11.945,11.9737,892976.0
2018-11-30 14:40:00,12.52,12.56,12.5,12.52,885820.0,11.9737,12.0119,11.9545,11.9737,885820.0
2018-11-30 14:50:00,12.52,12.54,12.49,12.52,481540.0,11.9737,11.9928,11.945,11.9737,481540.0
2018-11-30 15:00:00,12.52,12.58,12.52,12.58,998188.0,11.9737,12.031,11.9737,12.031,998188.0
2018-11-30 15:10:00,12.58,12.63,12.56,12.63,1996744.0,12.031,12.0789,12.0119,12.0789,1996744.0
2018-11-30 15:20:00,12.63,12.68,12.62,12.65,1817312.0,12.0789,12.1267,12.0693,12.098,1817312.0
2018-11-30 15:30:00,12.65,12.69,12.62,12.65,1630200.0,12.098,12.1362,12.0693,12.098,1630200.0
2018-11-30 15:40:00,12.65,12.68,12.6,12.62,1614616.0,12.098,12.1267,12.0502,12.0693,1614616.0
2018-11-30 15:50:00,12.62,12.71,12.58,12.7,3227116.0,12.0693,12.1554,12.031,12.1458,3227116.0
2018-12-03 09:30:00,13.52,13.58,13.34,13.35,9423604.0,12.93,12.9874,12.7579,12.7674,9423604.0
2018-12-03 09:40:00,13.34,13.41,13.28,13.29,3141192.0,12.7579,12.8248,12.7005,12.7101,3141192.0
2018-12-03 09:50:00,13.3,13.31,13.17,13.25,4286756.0,12.7196,12.7292,12.5953,12.6718,4286756.0
2018-12-03 10:00:00,13.25,13.36,13.23,13.34,3554932.0,12.6718,12.777,12.6527,12.7579,3554932.0
2018-12-03 10:10:00,13.33,13.41,13.29,13.4,2596884.0,12.7483,12.8248,12.7101,12.8153,2596884.0
2018-12-03 10:20:00,13.4,13.53,13.39,13.46,4578512.0,12.8153,12.9396,12.8057,12.8726,4578512.0
2018-12-03 10:30:00,13.46,13.47,13.37,13.37,1767168.0,12.8726,12.8822,12.7866,12.7866,1767168.0
2018-12-03 10:40:00,13.37,13.38,13.29,13.3,1464476.0,12.7866,12.7961,12.7101,12.7196,1464476.0
2018-12-03 10:50:00,13.3,13.3,13.2,13.21,2879944.0,12.7196,12.7196,12.624,12.6335,2879944.0
2018-12-03 11:00:00,13.22,13.3,13.15,13.29,2020348.0,12.6431,12.7196,12.5762,12.7101,2020348.0
2018-12-03 11:10:00,13.3,13.35,13.25,13.32,1758616.0,12.7196,12.7674,12.6718,12.7387,1758616.0
2018-12-03 11:20:00,13.31,13.34,13.24,13.29,1795368.0,12.7292,12.7579,12.6622,12.7101,1795368.0
2018-12-03 11:30:00,13.3,13.34,13.27,13.3,542360.0,12.7196,12.7579,12.6909,12.7196,542360.0
2018-12-03 11:40:00,13.29,13.31,13.17,13.22,1530984.0,12.7101,12.7292,12.5953,12.6431,1530984.0
2018-12-03 11:50:00,13.22,13.24,13.12,13.14,1388596.0,12.6431,12.6622,12.5475,12.5666,1388596.0
2018-12-03 12:00:00,13.14,13.23,13.14,13.22,1294472.0,12.5666,12.6527,12.5666,12.6431,1294472.0
2018-12-03 12:10:00,13.22,13.24,13.18,13.21,582992.0,12.6431,12.6622,12.6049,12.6335,582992.0
2018-12-03 12:20:00,13.21,13.26,13.2,13.25,659216.0,12.6335,12.6814,12.624,12.6718,659216.0
2018-12-03 12:30:00,13.26,13.33,13.26,13.27,1487796.0,12.6814,12.7483,12.6814,12.6909,1487796.0
2018-12-03 12:40:00,13.28,13.28,13.22,13.24,1154236.0,12.7005,12.7005,12.6431,12.6622,1154236.0
2018-12-03 12:50:00,13.24,13.26,13.19,13.25,790792.0,12.6622,12.6814,12.6144,12.6718,790792.0
2018-12-03 13:00:00,13.25,13.32,13.25,13.28,952920.0,12.6718,12.7387,12.6718,12.7005,952920.0
2018-12-03 13:10:00,13.29,13.34,13.28,13.29,1234140.0,12.7101,12.7579,12.7005,12.7101,1234140.0
2018-12-03 13:20:00,13.3,13.32,13.24,13.28,595196.0,12.7196,12.7387,12.6622,12.7005,595196.0
2018-12-03 13:30:00,13.28,13.28,13.2,13.22,660540.0,12.7005,12.7005,12.624,12.6431,660540.0
2018-12-03 13:40:00,13.21,13.24,13.13,13.13,1028324.0,12.6335,12.6622,12.557,12.557,1028324.0
2018-12-03 13:50:00,13.13,13.18,13.11,13.17,863176.0,12.557,12.6049,12.5379,12.5953,863176.0
2018-12-03 14:00:00,13.17,13.21,13.06,13.12,1366372.0,12.5953,12.6335,12.4901,12.5475,1366372.0
2018-12-03 14:10:00,13.11,13.22,13.11,13.2,596812.0,12.5379,12.6431,12.5379,12.624,596812.0
2018-12-03 14:20:00,13.2,13.25,13.2,13.23,532396.0,12.624,12.6718,12.624,12.6527,532396.0
2018-12-03 14:30:00,13.24,13.27,13.22,13.25,652336.0,12.6622,12.6909,12.6431,12.6718,652336.0
2018-12-03 14:40:00,13.26,13.28,13.21,13.25,498444.0,12.6814,12.7005,12.6335,12.6718,498444.0
2018-12-03 14:50:00,13.26,13.28,13.18,13.22,877772.0,12.6814,12.7005,12.6049,12.6431,877772.0
2018-12-03 15:00:00,13.22,13.24,13.15,13.19,796700.0,12.6431,12.6622,12.5762,12.6144,796700.0
2018-12-03 15:10:00,13.19,13.31,13.19,13.27,1269684.0,12.6144,12.7292,12.6144,12.6909,1269684.0
2018-12-03 15:20:00,13.27,13.3,13.23,13.29,984188.0,12.6909,12.7196,12.6527,12.7101,984188.0
2018-12-03 15:30:00,13.29,13.36,13.27,13.33,1853996.0,12.7101,12.777,12.6909,12.7483,1853996.0
2018-12-03 15:40:00,13.34,13.35,13.26,13.29,1558956.0,12.7579,12.7674,12.6814,12.7101,1558956.0
2018-12-03 15:50:00,13.29,13.34,13.24,13.34,2949528.0,12.7101,12.7579,12.6622,12.7579,2949528.0
2018-12-04 09:30:00,13.14,13.22,13.07,13.18,3221912.0,12.5666,12.6431,12.4997,12.6049,3221912.0
2018-12-04 09:40:00,13.18,13.21,13.09,13.13,2865692.0,12.6049,12.6335,12.5188,12.557,2865692.0
2018-12-04 09:50:00,13.13,13.15,13.02,13.12,2282296.0,12.557,12.5762,12.4518,12.5475,2282296.0
2018-12-04 10:00:00,13.11,13.2,13.09,13.2,1561508.0,12.5379,12.624,12.5188,12.624,1561508.0
2018-12-04 10:10:00,13.19,13.25,13.12,13.12,2125400.0,12.6144,12.6718,12.5475,12.5475,2125400.0
2018-12-04 10:20:00,13.11,13.17,13.08,13.16,1510948.0,12.5379,12.5953,12.5092,12.5857,1510948.0
2018-12-04 10:30:00,13.16,13.2,13.1,13.18,1275176.0,12.5857,12.624,12.5283,12.6049,1275176.0
2018-12-04 10:40:00,13.18,13.2,13.12,13.19,1284712.0,12.6049,12.624,12.5475,12.6144,1284712.0
2018-12-04 10:50:00,13.19,13.2,13.11,13.11,797096.0,12.6144,12.624,12.5379,12.5379,797096.0
2018-12-04 11:00:00,13.11,13.15,13.04,13.13,1608980.0,12.5379,12.5762,12.471,12.557,1608980.0
2018-12-04 11:10:00,13.12,13.12,13.01,13.04,1386880.0,12.5475,12.5475,12.4423,12.471,1386880.0
2018-12-04 11:20:00,13.03,13.1,12.99,13.01,1653424.0,12.4614,12.5283,12.4231,12.4423,1653424.0
2018-12-04 11:30:00,13.01,13.01,12.94,12.96,1839948.0,12.4423,12.4423,12.3753,12.3945,1839948.0
2018-12-04 11:40:00,12.96,13.01,12.94,12.98,1217920.0,12.3945,12.4423,12.3753,12.4136,1217920.0
2018-12-04 11:50:00,12.98,12.99,12.92,12.92,767788.0,12.4136,12.4231,12.3562,12.3562,767788.0
2018-12-04 12:00:00,12.92,12.92,12.61,12.72,3913800.0,12.3562,12.3562,12.0597,12.1649,3913800.0
2018-12-04 12:10:00,12.72,12.73,12.52,12.6,3940856.0,12.1649,12.1745,11.9737,12.0502,3940856.0
2018-12-04 12:20:00,12.6,12.6,12.37,12.37,4038716.0,12.0502,12.0502,11.8302,11.8302,4038716.0
2018-12-04 12:30:00,12.37,12.41,12.18,12.34,7477716.0,11.8302,11.8685,11.6485,11.8015,7477716.0
2018-12-04 12:40:00,12.33,12.46,12.32,12.44,4343844.0,11.792,11.9163,11.7824,11.8972,4343844.0
2018-12-04 12:50:00,12.44,12.45,12.31,12.32,3293124.0,11.8972,11.9067,11.7728,11.7824,3293124.0
2018-12-04 13:00:00,12.31,12.38,12.26,12.33,2546116.0,11.7728,11.8398,11.725,11.792,2546116.0
2018-12-04 13:10:00,12.33,12.35,12.25,12.31,2595724.0,11.792,11.8111,11.7154,11.7728,2595724.0
2018-12-04 13:20:00,12.31,12.31,12.04,12.14,3574268.0,11.7728,11.7728,11.5146,11.6102,3574268.0
2018-12-04 13:30:00,12.14,12.2,11.95,11.96,3437112.0,11.6102,11.6676,11.4285,11.4381,3437112.0
2018-12-04 13:40:00,11.96,12.14,11.88,12.11,4055212.0,11.4381,11.6102,11.3616,11.5816,4055212.0
2018-12-04 13:50:00,12.1,12.22,12.05,12.17,2762988.0,11.572,11.6868,11.5242,11.6389,2762988.0
2018-12-04 14:00:00,12.16,12.27,12.09,12.27,2341768.0,11.6294,11.7346,11.5624,11.7346,2341768.0
2018-12-04 14:10:00,12.27,12.33,12.24,12.31,2460020.0,11.7346,11.792,11.7059,11.7728,2460020.0
2018-12-04 14:20:00,12.32,12.32,12.14,12.15,2020340.0,11.7824,11.7824,11.6102,11.6198,2020340.0
2018-12-04 14:30:00,12.15,12.3,12.15,12.28,1287408.0,11.6198,11.7633,11.6198,11.7441,1287408.0
2018-12-04 14:40:00,12.27,12.38,12.23,12.35,2126076.0,11.7346,11.8398,11.6963,11.8111,2126076.0
2018-12-04 14:50:00,12.35,12.36,12.18,12.19,1650536.0,11.8111,11.8206,11.6485,11.6581,1650536.0
2018-12-04 15:00:00,12.19,12.19,12.06,12.08,1888896.0,11.6581,11.6581,11.5337,11.5529,1888896.0
2018-12-04 15:10:00,12.06,12.15,12.0,12.04,1890880.0,11.5337,11.6198,11.4764,11.5146,1890880.0
2018-12-04 15:20:00,12.04,12.12,11.91,11.94,3093780.0,11.5146,11.5911,11.3903,11.419,3093780.0
2018-12-04 15:30:00,11.93,11.99,11.83,11.85,2966724.0,11.4094,11.4668,11.3138,11.3329,2966724.0
2018-12-04 15:40:00,11.85,11.88,11.81,11.87,2658260.0,11.3329,11.3616,11.2946,11.352,2658260.0
2018-12-04 15:50:00,11.87,11.9,11.77,11.84,4495352.0,11.352,11.3807,11.2564,11.3233,4495352.0
2018-12-06 09:30:00,11.1,11.44,11.01,11.42,9134668.0,10.6156,10.9408,10.5296,10.9217,9134668.0
2018-12-06 09:40:00,11.42,11.47,11.26,11.28,3780436.0,10.9217,10.9695,10.7686,10.7878,3780436.0
2018-12-06 09:50:00,11.28,11.31,11.06,11.15,4044788.0,10.7878,10.8165,10.5774,10.6634,4044788.0
2018-12-06 10:00:00,11.17,11.34,11.11,11.32,3602748.0,10.6826,10.8452,10.6252,10.826,3602748.0
2018-12-06 10:10:00,11.32,11.38,11.19,11.25,2034040.0,10.826,10.8834,10.7017,10.7591,2034040.0
2018-12-06 10:20:00,11.26,11.43,11.22,11.38,2070484.0,10.7686,10.9312,10.7304,10.8834,2070484.0
2018-12-06 10:30:00,11.4,11.42,11.27,11.36,1076972.0,10.9025,10.9217,10.7782,10.8643,1076972.0
2018-12-06 10:40:00,11.36,11.41,11.22,11.24,1453820.0,10.8643,10.9121,10.7304,10.7495,1453820.0
2018-12-06 10:50:00,11.24,11.31,11.15,11.18,1259484.0,10.7495,10.8165,10.6634,10.6921,1259484.0
2018-12-06 11:00:00,11.17,11.24,11.15,11.19,1167320.0,10.6826,10.7495,10.6634,10.7017,1167320.0
2018-12-06 11:10:00,11.18,11.21,11.08,11.12,2542740.0,10.6921,10.7208,10.5965,10.6348,2542740.0
2018-12-06 11:20:00,11.13,11.13,10.96,11.0,3474040.0,10.6443,10.6443,10.4817,10.52,3474040.0
2018-12-06 11:30:00,11.01,11.21,10.99,11.18,2125944.0,10.5296,10.7208,10.5104,10.6921,2125944.0
2018-12-06 11:40:00,11.18,11.28,11.15,11.27,1555476.0,10.6921,10.7878,10.6634,10.7782,1555476.0
2018-12-06 11:50:00,11.28,11.46,11.25,11.45,2278032.0,10.7878,10.9599,10.7591,10.9504,2278032.0
2018-12-06 12:00:00,11.45,11.46,11.36,11.36,1430532.0,10.9504,10.9599,10.8643,10.8643,1430532.0
2018-12-06 12:10:00,11.36,11.56,11.34,11.53,2766300.0,10.8643,11.0556,10.8452,11.0269,2766300.0
2018-12-06 12:20:00,11.54,11.69,11.49,11.68,2729408.0,11.0364,11.1799,10.9886,11.1703,2729408.0
2018-12-06 12:30:00,11.68,11.76,11.6,11.62,2471640.0,11.1703,11.2468,11.0938,11.1129,2471640.0
2018-12-06 12:40:00,11.63,11.76,11.62,11.71,1954448.0,11.1225,11.2468,11.1129,11.199,1954448.0
2018-12-06 12:50:00,11.71,11.81,11.69,11.74,2174340.0,11.199,11.2946,11.1799,11.2277,2174340.0
2018-12-06 13:00:00,11.74,11.74,11.59,11.6,1732348.0,11.2277,11.2277,11.0842,11.0938,1732348.0
2018-12-06 13:10:00,11.6,11.65,11.54,11.56,1297764.0,11.0938,11.1416,11.0364,11.0556,1297764.0
2018-12-06 13:20:00,11.56,11.58,11.5,11.51,1271120.0,11.0556,11.0747,10.9982,11.0077,1271120.0
2018-12-06 13:30:00,11.5,11.55,11.43,11.51,1295536.0,10.9982,11.046,10.9312,11.0077,1295536.0
2018-12-06 13:40:00,11.52,11.68,11.52,11.68,1662672.0,11.0173,11.1703,11.0173,11.1703,1662672.0
2018-12-06 13:50:00,11.68,11.8,11.67,11.79,1934164.0,11.1703,11.2851,11.1608,11.2755,1934164.0
2018-12-06 14:00:00,11.79,11.85,11.69,11.72,2931376.0,11.2755,11.3329,11.1799,11.2086,2931376.0
2018-12-06 14:10:00,11.72,11.72,11.56,11.56,1554332.0,11.2086,11.2086,11.0556,11.0556,1554332.0
2018-12-06 14:20:00,11.57,11.7,11.54,11.7,1384452.0,11.0651,11.1894,11.0364,11.1894,1384452.0
2018-12-06 14:30:00,11.7,11.71,11.56,11.6,1261452.0,11.1894,11.199,11.0556,11.0938,1261452.0
2018-12-06 14:40:00,11.6,11.69,11.46,11.51,1419556.0,11.0938,11.1799,10.9599,11.0077,1419556.0
2018-12-06 14:50:00,11.51,11.74,11.51,11.72,2009996.0,11.0077,11.2277,11.0077,11.2086,2009996.0
2018-12-06 15:00:00,11.72,11.82,11.62,11.7,2269544.0,11.2086,11.3042,11.1129,11.1894,2269544.0
2018-12-06 15:10:00,11.7,11.76,11.65,11.73,1256784.0,11.1894,11.2468,11.1416,11.2181,1256784.0
2018-12-06 15:20:00,11.72,11.79,11.65,11.77,1200452.0,11.2086,11.2755,11.1416,11.2564,1200452.0
2018-12-06 15:30:00,11.76,11.93,11.75,11.9,2718848.0,11.2468,11.4094,11.2373,11.3807,2718848.0
2018-12-06 15:40:00,11.9,12.0,11.81,11.99,3500424.0,11.3807,11.4764,11.2946,11.4668,3500424.0
2018-12-06 15:50:00,11.99,12.06,11.94,12.06,5179372.0,11.4668,11.5337,11.419,11.5337,5179372.0
2018-12-07 09:30:00,11.9,12.04,11.84,12.02,4266384.0,11.3807,11.5146,11.3233,11.4955,4266384.0
2018-12-07 09:40:00,12.02,12.11,11.94,11.94,4006324.0,11.4955,11.5816,11.419,11.419,4006324.0
2018-12-07 09:50:00,11.95,12.06,11.89,11.96,2702064.0,11.4285,11.5337,11.3712,11.4381,2702064.0
2018-12-07 10:00:00,11.96,12.04,11.87,11.87,1892424.0,11.4381,11.5146,11.352,11.352,1892424.0
2018-12-07 10:10:00,11.87,11.87,11.59,11.61,4826772.0,11.352,11.352,11.0842,11.1034,4826772.0
2018-12-07 10:20:00,11.6,11.7,11.55,11.66,3764536.0,11.0938,11.1894,11.046,11.1512,3764536.0
2018-12-07 10:30:00,11.66,11.69,11.46,11.5,4680848.0,11.1512,11.1799,10.9599,10.9982,4680848.0
2018-12-07 10:40:00,11.5,11.63,11.45,11.54,2584776.0,10.9982,11.1225,10.9504,11.0364,2584776.0
2018-12-07 10:50:00,11.54,11.6,11.49,11.58,2228868.0,11.0364,11.0938,10.9886,11.0747,2228868.0
2018-12-07 11:00:00,11.59,11.62,11.38,11.41,2780276.0,11.0842,11.1129,10.8834,10.9121,2780276.0
2018-12-07 11:10:00,11.42,11.45,11.3,11.35,4214092.0,10.9217,10.9504,10.8069,10.8547,4214092.0
2018-12-07 11:20:00,11.34,11.36,11.23,11.31,4309904.0,10.8452,10.8643,10.74,10.8165,4309904.0
2018-12-07 11:30:00,11.31,11.36,11.26,11.31,2054632.0,10.8165,10.8643,10.7686,10.8165,2054632.0
2018-12-07 11:40:00,11.32,11.45,11.28,11.42,1695064.0,10.826,10.9504,10.7878,10.9217,1695064.0
2018-12-07 11:50:00,11.4,11.41,11.18,11.18,2448512.0,10.9025,10.9121,10.6921,10.6921,2448512.0
2018-12-07 12:00:00,11.18,11.29,11.16,11.24,3031040.0,10.6921,10.7973,10.673,10.7495,3031040.0
2018-12-07 12:10:00,11.23,11.35,11.18,11.21,2115032.0,10.74,10.8547,10.6921,10.7208,2115032.0
2018-12-07 12:20:00,11.21,11.3,11.21,11.27,1505412.0,10.7208,10.8069,10.7208,10.7782,1505412.0
2018-12-07 12:30:00,11.27,11.27,11.13,11.17,1930340.0,10.7782,10.7782,10.6443,10.6826,1930340.0
2018-12-07 12:40:00,11.17,11.17,11.05,11.09,3392432.0,10.6826,10.6826,10.5678,10.6061,3392432.0
2018-12-07 12:50:00,11.09,11.33,11.09,11.3,2284020.0,10.6061,10.8356,10.6061,10.8069,2284020.0
2018-12-07 13:00:00,11.28,11.38,11.22,11.24,2364368.0,10.7878,10.8834,10.7304,10.7495,2364368.0
2018-12-07 13:10:00,11.23,11.26,11.15,11.15,1428296.0,10.74,10.7686,10.6634,10.6634,1428296.0
2018-12-07 13:20:00,11.15,11.29,11.15,11.27,1522096.0,10.6634,10.7973,10.6634,10.7782,1522096.0
2018-12-07 13:30:00,11.27,11.28,11.13,11.2,1346564.0,10.7782,10.7878,10.6443,10.7113,1346564.0
2018-12-07 13:40:00,11.19,11.26,11.13,11.15,1251084.0,10.7017,10.7686,10.6443,10.6634,1251084.0
2018-12-07 13:50:00,11.14,11.15,11.05,11.06,2350736.0,10.6539,10.6634,10.5678,10.5774,2350736.0
2018-12-07 14:00:00,11.06,11.09,11.0,11.01,3031572.0,10.5774,10.6061,10.52,10.5296,3031572.0
2018-12-07 14:10:00,11.01,11.13,10.96,11.12,2748560.0,10.5296,10.6443,10.4817,10.6348,2748560.0
2018-12-07 14:20:00,11.12,11.17,11.02,11.11,2067228.0,10.6348,10.6826,10.5391,10.6252,2067228.0
2018-12-07 14:30:00,11.11,11.14,11.0,11.0,1205268.0,10.6252,10.6539,10.52,10.52,1205268.0
2018-12-07 14:40:00,11.0,11.05,10.9,11.02,2599688.0,10.52,10.5678,10.4244,10.5391,2599688.0
2018-12-07 14:50:00,11.02,11.07,10.82,10.85,4299624.0,10.5391,10.5869,10.3478,10.3765,4299624.0
2018-12-07 15:00:00,10.85,10.9,10.75,10.9,3985400.0,10.3765,10.4244,10.2809,10.4244,3985400.0
2018-12-07 15:10:00,10.9,10.94,10.81,10.88,2122960.0,10.4244,10.4626,10.3383,10.4052,2122960.0
2018-12-07 15:20:00,10.88,10.96,10.8,10.93,1476196.0,10.4052,10.4817,10.3287,10.453,1476196.0
2018-12-07 15:30:00,10.93,11.11,10.89,10.96,3193984.0,10.453,10.6252,10.4148,10.4817,3193984.0
2018-12-07 15:40:00,10.94,10.99,10.84,10.84,2009620.0,10.4626,10.5104,10.367,10.367,2009620.0
2018-12-07 15:50:00,10.85,10.95,10.85,10.85,3299864.0,10.3765,10.4722,10.3765,10.3765,3299864.0
2018-12-10 09:30:00,10.79,11.08,10.79,10.99,5276448.0,10.3192,10.5965,10.3192,10.5104,5276448.0
2018-12-10 09:40:00,10.99,11.13,10.91,10.92,3665492.0,10.5104,10.6443,10.4339,10.4435,3665492.0
2018-12-10 09:50:00,10.92,10.94,10.69,10.77,4779896.0,10.4435,10.4626,10.2235,10.3,4779896.0
2018-12-10 10:00:00,10.77,10.98,10.73,10.89,2739716.0,10.3,10.5009,10.2618,10.4148,2739716.0
2018-12-10 10:10:00,10.88,11.04,10.83,11.03,2423364.0,10.4052,10.5582,10.3574,10.5487,2423364.0
2018-12-10 10:20:00,11.03,11.06,10.85,10.89,1856936.0,10.5487,10.5774,10.3765,10.4148,1856936.0
2018-12-10 10:30:00,10.88,10.94,10.73,10.74,1891952.0,10.4052,10.4626,10.2618,10.2713,1891952.0
2018-12-10 10:40:00,10.73,10.85,10.68,10.79,2569820.0,10.2618,10.3765,10.214,10.3192,2569820.0
2018-12-10 10:50:00,10.8,10.87,10.65,10.7,2222028.0,10.3287,10.3957,10.1853,10.2331,2222028.0
2018-12-10 11:00:00,10.71,10.71,10.48,10.54,4168024.0,10.2426,10.2426,10.0227,10.0801,4168024.0
2018-12-10 11:10:00,10.54,10.61,10.49,10.54,1612228.0,10.0801,10.147,10.0322,10.0801,1612228.0
2018-12-10 11:20:00,10.54,10.61,10.46,10.61,2027716.0,10.0801,10.147,10.0036,10.147,2027716.0
2018-12-10 11:30:00,10.61,10.78,10.59,10.77,2540224.0,10.147,10.3096,10.1279,10.3,2540224.0
2018-12-10 11:40:00,10.77,10.85,10.71,10.78,2589296.0,10.3,10.3765,10.2426,10.3096,2589296.0
2018-12-10 11:50:00,10.78,10.83,10.67,10.7,1698724.0,10.3096,10.3574,10.2044,10.2331,1698724.0
2018-12-10 12:00:00,10.7,10.72,10.6,10.67,1370480.0,10.2331,10.2522,10.1374,10.2044,1370480.0
2018-12-10 12:10:00,10.66,10.77,10.62,10.63,1241236.0,10.1948,10.3,10.1566,10.1661,1241236.0
2018-12-10 12:20:00,10.63,10.67,10.58,10.62,1021160.0,10.1661,10.2044,10.1183,10.1566,1021160.0
2018-12-10 12:30:00,10.61,10.92,10.61,10.87,1797724.0,10.147,10.4435,10.147,10.3957,1797724.0
2018-12-10 12:40:00,10.87,11.04,10.87,11.03,2315200.0,10.3957,10.5582,10.3957,10.5487,2315200.0
2018-12-10 12:50:00,11.03,11.06,10.97,10.98,4293020.0,10.5487,10.5774,10.4913,10.5009,4293020.0
2018-12-10 13:00:00,10.98,11.03,10.93,10.94,1223172.0,10.5009,10.5487,10.453,10.4626,1223172.0
2018-12-10 13:10:00,10.96,11.05,10.9,11.01,1873568.0,10.4817,10.5678,10.4244,10.5296,1873568.0
2018-12-10 13:20:00,11.02,11.04,10.86,10.87,1212992.0,10.5391,10.5582,10.3861,10.3957,1212992.0
2018-12-10 13:30:00,10.87,11.09,10.85,11.04,1962616.0,10.3957,10.6061,10.3765,10.5582,1962616.0
2018-12-10 13:40:00,11.04,11.07,10.97,11.03,763588.0,10.5582,10.5869,10.4913,10.5487,763588.0
2018-12-10 13:50:00,11.03,11.13,11.03,11.05,1688116.0,10.5487,10.6443,10.5487,10.5678,1688116.0
2018-12-10 14:00:00,11.06,11.15,11.03,11.13,1170968.0,10.5774,10.6634,10.5487,10.6443,1170968.0
2018-12-10 14:10:00,11.13,11.14,10.99,11.01,1219444.0,10.6443,10.6539,10.5104,10.5296,1219444.0
2018-12-10 14:20:00,11.02,11.12,10.97,11.09,1679200.0,10.5391,10.6348,10.4913,10.6061,1679200.0
2018-12-10 14:30:00,11.09,11.23,11.09,11.18,2269012.0,10.6061,10.74,10.6061,10.6921,2269012.0
2018-12-10 14:40:00,11.18,11.24,11.17,11.2,1388732.0,10.6921,10.7495,10.6826,10.7113,1388732.0
2018-12-10 14:50:00,11.2,11.26,11.07,11.1,2589444.0,10.7113,10.7686,10.5869,10.6156,2589444.0
2018-12-10 15:00:00,11.09,11.16,11.05,11.15,1122096.0,10.6061,10.673,10.5678,10.6634,1122096.0
2018-12-10 15:10:00,11.15,11.16,11.02,11.06,1137160.0,10.6634,10.673,10.5391,10.5774,1137160.0
2018-12-10 15:20:00,11.06,11.15,11.06,11.15,1001640.0,10.5774,10.6634,10.5774,10.6634,1001640.0
2018-12-10 15:30:00,11.15,11.34,11.15,11.31,2546624.0,10.6634,10.8452,10.6634,10.8165,2546624.0
2018-12-10 15:40:00,11.3,11.31,11.2,11.21,1624076.0,10.8069,10.8165,10.7113,10.7208,1624076.0
2018-12-10 15:50:00,11.2,11.26,11.2,11.2,2146356.0,10.7113,10.7686,10.7113,10.7113,2146356.0
2018-12-11 09:30:00,11.73,11.75,11.59,11.59,5885840.0,11.2181,11.2373,11.0842,11.0842,5885840.0
2018-12-11 09:40:00,11.59,11.72,11.58,11.63,5378108.0,11.0842,11.2086,11.0747,11.1225,5378108.0
2018-12-11 09:50:00,11.62,11.72,11.59,11.63,3612324.0,11.1129,11.2086,11.0842,11.1225,3612324.0
2018-12-11 10:00:00,11.63,11.7,11.61,11.61,1714348.0,11.1225,11.1894,11.1034,11.1034,1714348.0
2018-12-11 10:10:00,11.61,11.61,11.48,11.56,3096768.0,11.1034,11.1034,10.979,11.0556,3096768.0
2018-12-11 10:20:00,11.57,11.73,11.56,11.71,2956584.0,11.0651,11.2181,11.0556,11.199,2956584.0
2018-12-11 10:30:00,11.71,11.74,11.57,11.67,2139964.0,11.199,11.2277,11.0651,11.1608,2139964.0
2018-12-11 10:40:00,11.67,11.69,11.5,11.54,1833804.0,11.1608,11.1799,10.9982,11.0364,1833804.0
2018-12-11 10:50:00,11.54,11.55,11.44,11.51,2236624.0,11.0364,11.046,10.9408,11.0077,2236624.0
2018-12-11 11:00:00,11.51,11.54,11.43,11.53,2145504.0,11.0077,11.0364,10.9312,11.0269,2145504.0
2018-12-11 11:10:00,11.53,11.55,11.41,11.49,2111536.0,11.0269,11.046,10.9121,10.9886,2111536.0
2018-12-11 11:20:00,11.5,11.54,11.44,11.5,1256532.0,10.9982,11.0364,10.9408,10.9982,1256532.0
2018-12-11 11:30:00,11.49,11.5,11.39,11.45,1347720.0,10.9886,10.9982,10.893,10.9504,1347720.0
2018-12-11 11:40:00,11.45,11.49,11.37,11.48,1301868.0,10.9504,10.9886,10.8738,10.979,1301868.0
2018-12-11 11:50:00,11.47,11.54,11.46,11.5,1337536.0,10.9695,11.0364,10.9599,10.9982,1337536.0
2018-12-11 12:00:00,11.5,11.51,11.3,11.34,1993176.0,10.9982,11.0077,10.8069,10.8452,1993176.0
2018-12-11 12:10:00,11.34,11.34,11.22,11.26,2332456.0,10.8452,10.8452,10.7304,10.7686,2332456.0
2018-12-11 12:20:00,11.26,11.37,11.26,11.33,1809940.0,10.7686,10.8738,10.7686,10.8356,1809940.0
2018-12-11 12:30:00,11.32,11.38,11.27,11.31,1252840.0,10.826,10.8834,10.7782,10.8165,1252840.0
2018-12-11 12:40:00,11.33,11.4,11.3,11.38,1333008.0,10.8356,10.9025,10.8069,10.8834,1333008.0
2018-12-11 12:50:00,11.38,11.4,11.31,11.34,675036.0,10.8834,10.9025,10.8165,10.8452,675036.0
2018-12-11 13:00:00,11.33,11.38,11.28,11.32,777376.0,10.8356,10.8834,10.7878,10.826,777376.0
2018-12-11 13:10:00,11.33,11.35,11.25,11.34,1276936.0,10.8356,10.8547,10.7591,10.8452,1276936.0
2018-12-11 13:20:00,11.34,11.38,11.28,11.32,1038512.0,10.8452,10.8834,10.7878,10.826,1038512.0
2018-12-11 13:30:00,11.31,11.33,11.25,11.3,458472.0,10.8165,10.8356,10.7591,10.8069,458472.0
2018-12-11 13:40:00,11.29,11.29,11.1,11.13,3033004.0,10.7973,10.7973,10.6156,10.6443,3033004.0
2018-12-11 13:50:00,11.13,11.16,11.05,11.08,1748160.0,10.6443,10.673,10.5678,10.5965,1748160.0
2018-12-11 14:00:00,11.08,11.14,11.05,11.05,1281352.0,10.5965,10.6539,10.5678,10.5678,1281352.0
2018-12-11 14:10:00,11.05,11.16,11.02,11.15,1230496.0,10.5678,10.673,10.5391,10.6634,1230496.0
2018-12-11 14:20:00,11.15,11.31,11.12,11.29,2136020.0,10.6634,10.8165,10.6348,10.7973,2136020.0
2018-12-11 14:30:00,11.29,11.39,11.29,11.33,2097620.0,10.7973,10.893,10.7973,10.8356,2097620.0
2018-12-11 14:40:00,11.34,11.46,11.33,11.38,2086196.0,10.8452,10.9599,10.8356,10.8834,2086196.0
2018-12-11 14:50:00,11.39,11.43,11.35,11.38,1780752.0,10.893,10.9312,10.8547,10.8834,1780752.0
2018-12-11 15:00:00,11.39,11.41,11.29,11.4,2001120.0,10.893,10.9121,10.7973,10.9025,2001120.0
2018-12-11 15:10:00,11.4,11.58,11.4,11.51,2782048.0,10.9025,11.0747,10.9025,11.0077,2782048.0
2018-12-11 15:20:00,11.51,11.53,11.47,11.47,1513808.0,11.0077,11.0269,10.9695,10.9695,1513808.0
2018-12-11 15:30:00,11.47,11.59,11.45,11.47,2236052.0,10.9695,11.0842,10.9504,10.9695,2236052.0
2018-12-11 15:40:00,11.46,11.46,11.38,11.38,1628620.0,10.9599,10.9599,10.8834,10.8834,1628620.0
2018-12-11 15:50:00,11.38,11.41,11.29,11.3,2940560.0,10.8834,10.9121,10.7973,10.8069,2940560.0
2018-12-12 09:30:00,11.81,11.81,11.71,11.74,4677212.0,11.2946,11.2946,11.199,11.2277,4677212.0
2018-12-12 09:40:00,11.74,11.78,11.67,11.72,3964536.0,11.2277,11.266,11.1608,11.2086,3964536.0
2018-12-12 09:50:00,11.72,11.83,11.71,11.83,3147156.0,11.2086,11.3138,11.199,11.3138,3147156.0
2018-12-12 10:00:00,11.83,11.88,11.78,11.87,3022832.0,11.3138,11.3616,11.266,11.352,3022832.0
2018-12-12 10:10:00,11.87,11.95,11.84,11.93,2911552.0,11.352,11.4285,11.3233,11.4094,2911552.0
2018-12-12 10:20:00,11.94,11.96,11.86,11.87,3933452.0,11.419,11.4381,11.3425,11.352,3933452.0
2018-12-12 10:30:00,11.87,11.94,11.84,11.85,4025444.0,11.352,11.419,11.3233,11.3329,4025444.0
2018-12-12 10:40:00,11.85,11.94,11.82,11.94,2124180.0,11.3329,11.419,11.3042,11.419,2124180.0
2018-12-12 10:50:00,11.94,12.0,11.93,11.98,2471296.0,11.419,11.4764,11.4094,11.4572,2471296.0
2018-12-12 11:00:00,11.98,12.02,11.94,12.01,2013948.0,11.4572,11.4955,11.419,11.4859,2013948.0
2018-12-12 11:10:00,12.01,12.1,11.97,12.08,2933168.0,11.4859,11.572,11.4477,11.5529,2933168.0
2018-12-12 11:20:00,12.08,12.09,12.02,12.03,1509124.0,11.5529,11.5624,11.4955,11.505,1509124.0
2018-12-12 11:30:00,12.04,12.05,11.98,12.0,1347876.0,11.5146,11.5242,11.4572,11.4764,1347876.0
2018-12-12 11:40:00,12.0,12.09,11.99,12.08,1321884.0,11.4764,11.5624,11.4668,11.5529,1321884.0
2018-12-12 11:50:00,12.08,12.11,12.02,12.08,1290052.0,11.5529,11.5816,11.4955,11.5529,1290052.0
2018-12-12 12:00:00,12.08,12.11,12.0,12.03,1707244.0,11.5529,11.5816,11.4764,11.505,1707244.0
2018-12-12 12:10:00,12.04,12.05,11.98,12.01,1139512.0,11.5146,11.5242,11.4572,11.4859,1139512.0
2018-12-12 12:20:00,12.01,12.06,11.98,12.06,1252020.0,11.4859,11.5337,11.4572,11.5337,1252020.0
2018-12-12 12:30:00,12.06,12.07,12.01,12.01,1055552.0,11.5337,11.5433,11.4859,11.4859,1055552.0
2018-12-12 12:40:00,12.02,12.06,12.01,12.05,565036.0,11.4955,11.5337,11.4859,11.5242,565036.0
2018-12-12 12:50:00,12.05,12.11,12.05,12.1,1239136.0,11.5242,11.5816,11.5242,11.572,1239136.0
2018-12-12 13:00:00,12.1,12.11,12.06,12.08,743260.0,11.572,11.5816,11.5337,11.5529,743260.0
2018-12-12 13:10:00,12.08,12.13,12.08,12.11,1625108.0,11.5529,11.6007,11.5529,11.5816,1625108.0
2018-12-12 13:20:00,12.11,12.12,12.06,12.1,816772.0,11.5816,11.5911,11.5337,11.572,816772.0
2018-12-12 13:30:00,12.1,12.11,12.06,12.08,807612.0,11.572,11.5816,11.5337,11.5529,807612.0
2018-12-12 13:40:00,12.08,12.09,12.03,12.06,853968.0,11.5529,11.5624,11.505,11.5337,853968.0
2018-12-12 13:50:00,12.06,12.07,11.99,12.02,1228628.0,11.5337,11.5433,11.4668,11.4955,1228628.0
2018-12-12 14:00:00,12.02,12.03,11.9,11.91,2086552.0,11.4955,11.505,11.3807,11.3903,2086552.0
2018-12-12 14:10:00,11.91,11.91,11.83,11.9,1940900.0,11.3903,11.3903,11.3138,11.3807,1940900.0
2018-12-12 14:20:00,11.9,11.92,11.74,11.77,2446196.0,11.3807,11.3998,11.2277,11.2564,2446196.0
2018-12-12 14:30:00,11.77,11.81,11.71,11.79,1863060.0,11.2564,11.2946,11.199,11.2755,1863060.0
2018-12-12 14:40:00,11.79,11.81,11.68,11.72,1982340.0,11.2755,11.2946,11.1703,11.2086,1982340.0
2018-12-12 14:50:00,11.71,11.82,11.66,11.79,1946184.0,11.199,11.3042,11.1512,11.2755,1946184.0
2018-12-12 15:00:00,11.79,11.85,11.74,11.83,1684252.0,11.2755,11.3329,11.2277,11.3138,1684252.0
2018-12-12 15:10:00,11.83,11.88,11.74,11.76,1513256.0,11.3138,11.3616,11.2277,11.2468,1513256.0
2018-12-12 15:20:00,11.76,11.8,11.69,11.7,1327016.0,11.2468,11.2851,11.1799,11.1894,1327016.0
2018-12-12 15:30:00,11.7,11.82,11.7,11.81,1528864.0,11.1894,11.3042,11.1894,11.2946,1528864.0
2018-12-12 15:40:00,11.82,11.85,11.74,11.75,1630540.0,11.3042,11.3329,11.2277,11.2373,1630540.0
2018-12-12 15:50:00,11.75,11.76,11.59,11.61,4125508.0,11.2373,11.2468,11.0842,11.1034,4125508.0
2018-12-13 09:30:00,11.81,11.91,11.72,11.87,5902276.0,11.2946,11.3903,11.2086,11.352,5902276.0
2018-12-13 09:40:00,11.88,11.95,11.79,11.8,3001140.0,11.3616,11.4285,11.2755,11.2851,3001140.0
2018-12-13 09:50:00,11.8,11.84,11.67,11.71,3301140.0,11.2851,11.3233,11.1608,11.199,3301140.0
2018-12-13 10:00:00,11.72,11.89,11.71,11.86,2970292.0,11.2086,11.3712,11.199,11.3425,2970292.0
2018-12-13 10:10:00,11.86,11.97,11.86,11.88,2503848.0,11.3425,11.4477,11.3425,11.3616,2503848.0
2018-12-13 10:20:00,11.88,11.89,11.76,11.79,1690440.0,11.3616,11.3712,11.2468,11.2755,1690440.0
2018-12-13 10:30:00,11.79,11.8,11.69,11.71,2371080.0,11.2755,11.2851,11.1799,11.199,2371080.0
2018-12-13 10:40:00,11.71,11.72,11.59,11.63,3374068.0,11.199,11.2086,11.0842,11.1225,3374068.0
2018-12-13 10:50:00,11.63,11.66,11.49,11.64,4459844.0,11.1225,11.1512,10.9886,11.1321,4459844.0
2018-12-13 11:00:00,11.64,11.68,11.54,11.64,1949916.0,11.1321,11.1703,11.0364,11.1321,1949916.0
2018-12-13 11:10:00,11.63,11.63,11.51,11.56,1955764.0,11.1225,11.1225,11.0077,11.0556,1955764.0
2018-12-13 11:20:00,11.56,11.65,11.52,11.63,1685256.0,11.0556,11.1416,11.0173,11.1225,1685256.0
2018-12-13 11:30:00,11.63,11.67,11.58,11.64,1111904.0,11.1225,11.1608,11.0747,11.1321,1111904.0
2018-12-13 11:40:00,11.63,11.75,11.59,11.67,1616572.0,11.1225,11.2373,11.0842,11.1608,1616572.0
2018-12-13 11:50:00,11.67,11.67,11.53,11.53,1728252.0,11.1608,11.1608,11.0269,11.0269,1728252.0
2018-12-13 12:00:00,11.53,11.56,11.44,11.51,2771896.0,11.0269,11.0556,10.9408,11.0077,2771896.0
2018-12-13 12:10:00,11.5,11.54,11.45,11.49,1410048.0,10.9982,11.0364,10.9504,10.9886,1410048.0
2018-12-13 12:20:00,11.5,11.5,11.4,11.45,1909644.0,10.9982,10.9982,10.9025,10.9504,1909644.0
2018-12-13 12:30:00,11.44,11.58,11.43,11.56,1278564.0,10.9408,11.0747,10.9312,11.0556,1278564.0
2018-12-13 12:40:00,11.57,11.58,11.5,11.54,973104.0,11.0651,11.0747,10.9982,11.0364,973104.0
2018-12-13 12:50:00,11.54,11.57,11.48,11.52,1103616.0,11.0364,11.0651,10.979,11.0173,1103616.0
2018-12-13 13:00:00,11.51,11.54,11.43,11.5,1278008.0,11.0077,11.0364,10.9312,10.9982,1278008.0
2018-12-13 13:10:00,11.5,11.54,11.45,11.48,924108.0,10.9982,11.0364,10.9504,10.979,924108.0
2018-12-13 13:20:00,11.48,11.52,11.42,11.48,1426940.0,10.979,11.0173,10.9217,10.979,1426940.0
2018-12-13 13:30:00,11.47,11.66,11.47,11.65,2178512.0,10.9695,11.1512,10.9695,11.1416,2178512.0
2018-12-13 13:40:00,11.65,11.68,11.59,11.6,1254496.0,11.1416,11.1703,11.0842,11.0938,1254496.0
2018-12-13 13:50:00,11.6,11.62,11.49,11.53,1888020.0,11.0938,11.1129,10.9886,11.0269,1888020.0
2018-12-13 14:00:00,11.53,11.54,11.44,11.46,1174512.0,11.0269,11.0364,10.9408,10.9599,1174512.0
2018-12-13 14:10:00,11.46,11.48,11.41,11.47,1610728.0,10.9599,10.979,10.9121,10.9695,1610728.0
2018-12-13 14:20:00,11.47,11.47,11.38,11.47,1865992.0,10.9695,10.9695,10.8834,10.9695,1865992.0
2018-12-13 14:30:00,11.47,11.5,11.39,11.45,1193988.0,10.9695,10.9982,10.893,10.9504,1193988.0
2018-12-13 14:40:00,11.45,11.49,11.42,11.45,552356.0,10.9504,10.9886,10.9217,10.9504,552356.0
2018-12-13 14:50:00,11.45,11.57,11.45,11.53,1804364.0,10.9504,11.0651,10.9504,11.0269,1804364.0
2018-12-13 15:00:00,11.53,11.55,11.47,11.47,1323716.0,11.0269,11.046,10.9695,10.9695,1323716.0
2018-12-13 15:10:00,11.47,11.59,11.45,11.57,1553320.0,10.9695,11.0842,10.9504,11.0651,1553320.0
2018-12-13 15:20:00,11.58,11.6,11.54,11.54,1575616.0,11.0747,11.0938,11.0364,11.0364,1575616.0
2018-12-13 15:30:00,11.54,11.58,11.5,11.55,1491376.0,11.0364,11.0747,10.9982,11.046,1491376.0
2018-12-13 15:40:00,11.55,11.69,11.54,11.62,2070972.0,11.046,11.1799,11.0364,11.1129,2070972.0
2018-12-13 15:50:00,11.61,11.65,11.58,11.61,2719904.0,11.1034,11.1416,11.0747,11.1034,2719904.0
2018-12-14 09:30:00,11.22,11.22,11.03,11.08,5354744.0,10.7304,10.7304,10.5487,10.5965,5354744.0
2018-12-14 09:40:00,11.08,11.22,11.05,11.16,3113688.0,10.5965,10.7304,10.5678,10.673,3113688.0
2018-12-14 09:50:00,11.17,11.25,11.1,11.21,2521600.0,10.6826,10.7591,10.6156,10.7208,2521600.0
2018-12-14 10:00:00,11.2,11.28,11.19,11.22,2349068.0,10.7113,10.7878,10.7017,10.7304,2349068.0
2018-12-14 10:10:00,11.22,11.32,11.16,11.3,2172884.0,10.7304,10.826,10.673,10.8069,2172884.0
2018-12-14 10:20:00,11.3,11.31,11.15,11.17,1756388.0,10.8069,10.8165,10.6634,10.6826,1756388.0
2018-12-14 10:30:00,11.17,11.22,11.11,11.2,2159324.0,10.6826,10.7304,10.6252,10.7113,2159324.0
2018-12-14 10:40:00,11.21,11.29,11.18,11.27,1444204.0,10.7208,10.7973,10.6921,10.7782,1444204.0
2018-12-14 10:50:00,11.26,11.33,11.24,11.24,1578364.0,10.7686,10.8356,10.7495,10.7495,1578364.0
2018-12-14 11:00:00,11.24,11.33,11.23,11.28,1186572.0,10.7495,10.8356,10.74,10.7878,1186572.0
2018-12-14 11:10:00,11.28,11.28,11.19,11.22,1515684.0,10.7878,10.7878,10.7017,10.7304,1515684.0
2018-12-14 11:20:00,11.23,11.24,11.12,11.17,2648552.0,10.74,10.7495,10.6348,10.6826,2648552.0
2018-12-14 11:30:00,11.17,11.25,11.15,11.2,1470640.0,10.6826,10.7591,10.6634,10.7113,1470640.0
2018-12-14 11:40:00,11.19,11.23,11.08,11.08,3331256.0,10.7017,10.74,10.5965,10.5965,3331256.0
2018-12-14 11:50:00,11.08,11.09,10.96,10.99,3671020.0,10.5965,10.6061,10.4817,10.5104,3671020.0
2018-12-14 12:00:00,10.99,11.08,10.99,11.04,1616604.0,10.5104,10.5965,10.5104,10.5582,1616604.0
2018-12-14 12:10:00,11.04,11.08,10.97,11.05,1384704.0,10.5582,10.5965,10.4913,10.5678,1384704.0
2018-12-14 12:20:00,11.05,11.09,11.03,11.08,943568.0,10.5678,10.6061,10.5487,10.5965,943568.0
2018-12-14 12:30:00,11.08,11.15,11.08,11.08,1262836.0,10.5965,10.6634,10.5965,10.5965,1262836.0
2018-12-14 12:40:00,11.08,11.08,11.02,11.04,774044.0,10.5965,10.5965,10.5391,10.5582,774044.0
2018-12-14 12:50:00,11.04,11.09,11.03,11.04,699848.0,10.5582,10.6061,10.5487,10.5582,699848.0
2018-12-14 13:00:00,11.03,11.07,10.98,11.06,1713544.0,10.5487,10.5869,10.5009,10.5774,1713544.0
2018-12-14 13:10:00,11.07,11.11,11.04,11.04,754540.0,10.5869,10.6252,10.5582,10.5582,754540.0
2018-12-14 13:20:00,11.03,11.04,10.99,11.0,734600.0,10.5487,10.5582,10.5104,10.52,734600.0
2018-12-14 13:30:00,10.99,11.0,10.88,10.92,3113728.0,10.5104,10.52,10.4052,10.4435,3113728.0
2018-12-14 13:40:00,10.92,10.99,10.92,10.95,1448416.0,10.4435,10.5104,10.4435,10.4722,1448416.0
2018-12-14 13:50:00,10.95,10.98,10.92,10.93,793700.0,10.4722,10.5009,10.4435,10.453,793700.0
2018-12-14 14:00:00,10.92,10.97,10.91,10.96,1082008.0,10.4435,10.4913,10.4339,10.4817,1082008.0
2018-12-14 14:10:00,10.95,10.97,10.88,10.94,1267916.0,10.4722,10.4913,10.4052,10.4626,1267916.0
2018-12-14 14:20:00,10.94,10.99,10.92,10.96,783500.0,10.4626,10.5104,10.4435,10.4817,783500.0
2018-12-14 14:30:00,10.96,10.97,10.81,10.81,1776924.0,10.4817,10.4913,10.3383,10.3383,1776924.0
2018-12-14 14:40:00,10.81,10.87,10.76,10.78,2037164.0,10.3383,10.3957,10.2905,10.3096,2037164.0
2018-12-14 14:50:00,10.78,10.86,10.73,10.84,2884932.0,10.3096,10.3861,10.2618,10.367,2884932.0
2018-12-14 15:00:00,10.84,10.88,10.78,10.8,1459780.0,10.367,10.4052,10.3096,10.3287,1459780.0
2018-12-14 15:10:00,10.8,10.92,10.79,10.89,1241356.0,10.3287,10.4435,10.3192,10.4148,1241356.0
2018-12-14 15:20:00,10.9,10.9,10.82,10.83,1442924.0,10.4244,10.4244,10.3478,10.3574,1442924.0
2018-12-14 15:30:00,10.82,10.86,10.75,10.75,1481144.0,10.3478,10.3861,10.2809,10.2809,1481144.0
2018-12-14 15:40:00,10.75,10.77,10.68,10.73,2562612.0,10.2809,10.3,10.214,10.2618,2562612.0
2018-12-14 15:50:00,10.73,10.83,10.72,10.73,3463368.0,10.2618,10.3574,10.2522,10.2618,3463368.0
2018-12-17 09:30:00,10.62,10.65,10.44,10.46,5706196.0,10.1566,10.1853,9.9844,10.0036,5706196.0
2018-12-17 09:40:00,10.46,10.49,10.31,10.34,3820832.0,10.0036,10.0322,9.8601,9.8888,3820832.0
2018-12-17 09:50:00,10.34,10.43,10.27,10.42,3692324.0,9.8888,9.9749,9.8218,9.9653,3692324.0
2018-12-17 10:00:00,10.42,10.49,10.38,10.47,2516068.0,9.9653,10.0322,9.927,10.0131,2516068.0
2018-12-17 10:10:00,10.48,10.64,10.44,10.56,3223656.0,10.0227,10.1757,9.9844,10.0992,3223656.0
2018-12-17 10:20:00,10.56,10.67,10.53,10.62,1914424.0,10.0992,10.2044,10.0705,10.1566,1914424.0
2018-12-17 10:30:00,10.61,10.65,10.48,10.49,2143192.0,10.147,10.1853,10.0227,10.0322,2143192.0
2018-12-17 10:40:00,10.49,10.67,10.46,10.6,1968456.0,10.0322,10.2044,10.0036,10.1374,1968456.0
2018-12-17 10:50:00,10.6,10.71,10.56,10.65,1848356.0,10.1374,10.2426,10.0992,10.1853,1848356.0
2018-12-17 11:00:00,10.66,10.81,10.64,10.79,3535844.0,10.1948,10.3383,10.1757,10.3192,3535844.0
2018-12-17 11:10:00,10.79,10.82,10.76,10.78,1967128.0,10.3192,10.3478,10.2905,10.3096,1967128.0
2018-12-17 11:20:00,10.78,10.8,10.73,10.74,1348436.0,10.3096,10.3287,10.2618,10.2713,1348436.0
2018-12-17 11:30:00,10.74,10.75,10.69,10.71,1306752.0,10.2713,10.2809,10.2235,10.2426,1306752.0
2018-12-17 11:40:00,10.71,10.72,10.64,10.72,1302440.0,10.2426,10.2522,10.1757,10.2522,1302440.0
2018-12-17 11:50:00,10.72,10.81,10.71,10.8,1666612.0,10.2522,10.3383,10.2426,10.3287,1666612.0
2018-12-17 12:00:00,10.81,10.87,10.79,10.82,2196152.0,10.3383,10.3957,10.3192,10.3478,2196152.0
2018-12-17 12:10:00,10.82,10.83,10.73,10.76,1069988.0,10.3478,10.3574,10.2618,10.2905,1069988.0
2018-12-17 12:20:00,10.76,10.79,10.68,10.7,1055308.0,10.2905,10.3192,10.214,10.2331,1055308.0
2018-12-17 12:30:00,10.7,10.71,10.54,10.57,2447324.0,10.2331,10.2426,10.0801,10.1088,2447324.0
2018-12-17 12:40:00,10.57,10.6,10.51,10.56,1111556.0,10.1088,10.1374,10.0514,10.0992,1111556.0
2018-12-17 12:50:00,10.55,10.56,10.45,10.45,2376692.0,10.0896,10.0992,9.994,9.994,2376692.0
2018-12-17 13:00:00,10.45,10.51,10.39,10.48,1936948.0,9.994,10.0514,9.9366,10.0227,1936948.0
2018-12-17 13:10:00,10.48,10.5,10.38,10.4,1019024.0,10.0227,10.0418,9.927,9.9462,1019024.0
2018-12-17 13:20:00,10.39,10.42,10.32,10.36,2038504.0,9.9366,9.9653,9.8697,9.9079,2038504.0
2018-12-17 13:30:00,10.36,10.42,10.2,10.24,3833876.0,9.9079,9.9653,9.7549,9.7932,3833876.0
2018-12-17 13:40:00,10.23,10.31,10.2,10.24,1964220.0,9.7836,9.8601,9.7549,9.7932,1964220.0
2018-12-17 13:50:00,10.24,10.3,10.21,10.21,1477748.0,9.7932,9.8505,9.7645,9.7645,1477748.0
2018-12-17 14:00:00,10.21,10.25,10.12,10.15,3077224.0,9.7645,9.8027,9.6784,9.7071,3077224.0
2018-12-17 14:10:00,10.15,10.18,10.12,10.15,1466928.0,9.7071,9.7358,9.6784,9.7071,1466928.0
2018-12-17 14:20:00,10.15,10.24,10.08,10.1,2512624.0,9.7071,9.7932,9.6401,9.6593,2512624.0
2018-12-17 14:30:00,10.1,10.16,10.09,10.12,1383604.0,9.6593,9.7166,9.6497,9.6784,1383604.0
2018-12-17 14:40:00,10.12,10.23,10.12,10.17,1220472.0,9.6784,9.7836,9.6784,9.7262,1220472.0
2018-12-17 14:50:00,10.17,10.19,10.06,10.11,2683756.0,9.7262,9.7453,9.621,9.6688,2683756.0
2018-12-17 15:00:00,10.11,10.13,10.02,10.02,2404304.0,9.6688,9.688,9.5828,9.5828,2404304.0
2018-12-17 15:10:00,10.02,10.11,10.02,10.05,1344444.0,9.5828,9.6688,9.5828,9.6114,1344444.0
2018-12-17 15:20:00,10.04,10.05,9.85,9.89,6034688.0,9.6019,9.6114,9.4202,9.4584,6034688.0
2018-12-17 15:30:00,9.89,9.9,9.81,9.88,3401280.0,9.4584,9.468,9.3819,9.4489,3401280.0
2018-12-17 15:40:00,9.87,9.91,9.77,9.83,3876332.0,9.4393,9.4776,9.3437,9.401,3876332.0
2018-12-17 15:50:00,9.83,10.05,9.83,10.05,4731708.0,9.401,9.6114,9.401,9.6114,4731708.0
2018-12-18 09:30:00,10.27,10.31,10.18,10.2,6008300.0,9.8218,9.8601,9.7358,9.7549,6008300.0
2018-12-18 09:40:00,10.2,10.36,10.19,10.33,3746324.0,9.7549,9.9079,9.7453,9.8792,3746324.0
2018-12-18 09:50:00,10.32,10.37,10.29,10.34,2357400.0,9.8697,9.9175,9.841,9.8888,2357400.0
2018-12-18 10:00:00,10.35,10.36,10.2,10.21,3056292.0,9.8984,9.9079,9.7549,9.7645,3056292.0
2018-12-18 10:10:00,10.21,10.31,10.19,10.29,2092292.0,9.7645,9.8601,9.7453,9.841,2092292.0
2018-12-18 10:20:00,10.3,10.34,10.22,10.32,1441544.0,9.8505,9.8888,9.774,9.8697,1441544.0
2018-12-18 10:30:00,10.32,10.37,10.29,10.35,2309428.0,9.8697,9.9175,9.841,9.8984,2309428.0
2018-12-18 10:40:00,10.35,10.35,10.2,10.28,1996364.0,9.8984,9.8984,9.7549,9.8314,1996364.0
2018-12-18 10:50:00,10.28,10.35,10.27,10.3,1425928.0,9.8314,9.8984,9.8218,9.8505,1425928.0
2018-12-18 11:00:00,10.3,10.35,10.25,10.28,1110844.0,9.8505,9.8984,9.8027,9.8314,1110844.0
2018-12-18 11:10:00,10.28,10.32,10.22,10.25,1387812.0,9.8314,9.8697,9.774,9.8027,1387812.0
2018-12-18 11:20:00,10.25,10.25,10.13,10.18,2163096.0,9.8027,9.8027,9.688,9.7358,2163096.0
2018-12-18 11:30:00,10.18,10.31,10.18,10.26,1894840.0,9.7358,9.8601,9.7358,9.8123,1894840.0
2018-12-18 11:40:00,10.26,10.3,10.22,10.29,839400.0,9.8123,9.8505,9.774,9.841,839400.0
2018-12-18 11:50:00,10.29,10.3,10.22,10.24,818368.0,9.841,9.8505,9.774,9.7932,818368.0
2018-12-18 12:00:00,10.24,10.39,10.24,10.38,2270604.0,9.7932,9.9366,9.7932,9.927,2270604.0
2018-12-18 12:10:00,10.39,10.47,10.38,10.47,2595508.0,9.9366,10.0131,9.927,10.0131,2595508.0
2018-12-18 12:20:00,10.47,10.49,10.42,10.42,1511472.0,10.0131,10.0322,9.9653,9.9653,1511472.0
2018-12-18 12:30:00,10.43,10.47,10.42,10.43,812892.0,9.9749,10.0131,9.9653,9.9749,812892.0
2018-12-18 12:40:00,10.43,10.47,10.4,10.45,677936.0,9.9749,10.0131,9.9462,9.994,677936.0
2018-12-18 12:50:00,10.45,10.5,10.44,10.47,1500188.0,9.994,10.0418,9.9844,10.0131,1500188.0
2018-12-18 13:00:00,10.47,10.48,10.44,10.46,811912.0,10.0131,10.0227,9.9844,10.0036,811912.0
2018-12-18 13:10:00,10.47,10.48,10.44,10.44,652084.0,10.0131,10.0227,9.9844,9.9844,652084.0
2018-12-18 13:20:00,10.44,10.47,10.39,10.4,1297804.0,9.9844,10.0131,9.9366,9.9462,1297804.0
2018-12-18 13:30:00,10.4,10.41,10.3,10.31,1436740.0,9.9462,9.9557,9.8505,9.8601,1436740.0
2018-12-18 13:40:00,10.31,10.39,10.3,10.39,1196360.0,9.8601,9.9366,9.8505,9.9366,1196360.0
2018-12-18 13:50:00,10.39,10.39,10.25,10.29,1317704.0,9.9366,9.9366,9.8027,9.841,1317704.0
2018-12-18 14:00:00,10.29,10.4,10.29,10.4,1137884.0,9.841,9.9462,9.841,9.9462,1137884.0
2018-12-18 14:10:00,10.4,10.42,10.29,10.32,1608760.0,9.9462,9.9653,9.841,9.8697,1608760.0
2018-12-18 14:20:00,10.32,10.37,10.3,10.35,881936.0,9.8697,9.9175,9.8505,9.8984,881936.0
2018-12-18 14:30:00,10.35,10.35,10.22,10.26,1359420.0,9.8984,9.8984,9.774,9.8123,1359420.0
2018-12-18 14:40:00,10.26,10.27,10.11,10.16,2822028.0,9.8123,9.8218,9.6688,9.7166,2822028.0
2018-12-18 14:50:00,10.16,10.17,10.03,10.03,2109052.0,9.7166,9.7262,9.5923,9.5923,2109052.0
2018-12-18 15:00:00,10.04,10.07,9.94,10.0,3655992.0,9.6019,9.6306,9.5062,9.5636,3655992.0
2018-12-18 15:10:00,10.0,10.12,9.98,10.1,2286472.0,9.5636,9.6784,9.5445,9.6593,2286472.0
2018-12-18 15:20:00,10.1,10.15,10.03,10.08,1459016.0,9.6593,9.7071,9.5923,9.6401,1459016.0
2018-12-18 15:30:00,10.09,10.22,10.09,10.17,2072024.0,9.6497,9.774,9.6497,9.7262,2072024.0
2018-12-18 15:40:00,10.17,10.4,10.17,10.37,2354976.0,9.7262,9.9462,9.7262,9.9175,2354976.0
2018-12-18 15:50:00,10.37,10.38,10.21,10.21,3078104.0,9.9175,9.927,9.7645,9.7645,3078104.0
2018-12-19 09:30:00,10.18,10.29,10.11,10.29,5498360.0,9.7358,9.841,9.6688,9.841,5498360.0
2018-12-19 09:40:00,10.29,10.4,10.28,10.4,4486888.0,9.841,9.9462,9.8314,9.9462,4486888.0
2018-12-19 09:50:00,10.4,10.56,10.37,10.49,4694632.0,9.9462,10.0992,9.9175,10.0322,4694632.0
2018-12-19 10:00:00,10.49,10.55,10.47,10.49,2489120.0,10.0322,10.0896,10.0131,10.0322,2489120.0
2018-12-19 10:10:00,10.5,10.58,10.47,10.54,2991764.0,10.0418,10.1183,10.0131,10.0801,2991764.0
2018-12-19 10:20:00,10.54,10.57,10.51,10.53,1831276.0,10.0801,10.1088,10.0514,10.0705,1831276.0
2018-12-19 10:30:00,10.53,10.59,10.52,10.54,2095784.0,10.0705,10.1279,10.0609,10.0801,2095784.0
2018-12-19 10:40:00,10.54,10.54,10.47,10.48,1681472.0,10.0801,10.0801,10.0131,10.0227,1681472.0
2018-12-19 10:50:00,10.48,10.56,10.48,10.54,1217736.0,10.0227,10.0992,10.0227,10.0801,1217736.0
2018-12-19 11:00:00,10.54,10.55,10.42,10.43,1521236.0,10.0801,10.0896,9.9653,9.9749,1521236.0
2018-12-19 11:10:00,10.44,10.45,10.36,10.39,2323528.0,9.9844,9.994,9.9079,9.9366,2323528.0
2018-12-19 11:20:00,10.39,10.42,10.38,10.4,1089216.0,9.9366,9.9653,9.927,9.9462,1089216.0
2018-12-19 11:30:00,10.4,10.42,10.37,10.4,859172.0,9.9462,9.9653,9.9175,9.9462,859172.0
2018-12-19 11:40:00,10.4,10.46,10.37,10.46,1094584.0,9.9462,10.0036,9.9175,10.0036,1094584.0
2018-12-19 11:50:00,10.46,10.53,10.45,10.52,1901888.0,10.0036,10.0705,9.994,10.0609,1901888.0
2018-12-19 12:00:00,10.53,10.57,10.51,10.56,1571132.0,10.0705,10.1088,10.0514,10.0992,1571132.0
2018-12-19 12:10:00,10.56,10.56,10.53,10.54,926072.0,10.0992,10.0992,10.0705,10.0801,926072.0
2018-12-19 12:20:00,10.55,10.58,10.52,10.54,1209416.0,10.0896,10.1183,10.0609,10.0801,1209416.0
2018-12-19 12:30:00,10.54,10.56,10.53,10.54,671908.0,10.0801,10.0992,10.0705,10.0801,671908.0
2018-12-19 12:40:00,10.54,10.55,10.5,10.5,1082500.0,10.0801,10.0896,10.0418,10.0418,1082500.0
2018-12-19 12:50:00,10.51,10.55,10.43,10.44,1588672.0,10.0514,10.0896,9.9749,9.9844,1588672.0
2018-12-19 13:00:00,10.44,10.45,10.37,10.38,1473840.0,9.9844,9.994,9.9175,9.927,1473840.0
2018-12-19 13:10:00,10.38,10.42,10.35,10.41,1564272.0,9.927,9.9653,9.8984,9.9557,1564272.0
2018-12-19 13:20:00,10.42,10.43,10.32,10.37,1899836.0,9.9653,9.9749,9.8697,9.9175,1899836.0
2018-12-19 13:30:00,10.38,10.41,10.36,10.39,838476.0,9.927,9.9557,9.9079,9.9366,838476.0
2018-12-19 13:40:00,10.39,10.47,10.39,10.46,1306680.0,9.9366,10.0131,9.9366,10.0036,1306680.0
2018-12-19 13:50:00,10.46,10.59,10.43,10.59,1571836.0,10.0036,10.1279,9.9749,10.1279,1571836.0
2018-12-19 14:00:00,10.59,10.65,10.0,10.09,11102852.0,10.1279,10.1853,9.5636,9.6497,11102852.0
2018-12-19 14:10:00,10.1,10.15,9.86,10.13,8679080.0,9.6593,9.7071,9.4297,9.688,8679080.0
2018-12-19 14:20:00,10.13,10.27,10.04,10.24,6094144.0,9.688,9.8218,9.6019,9.7932,6094144.0
2018-12-19 14:30:00,10.24,10.37,10.16,10.3,7177328.0,9.7932,9.9175,9.7166,9.8505,7177328.0
2018-12-19 14:40:00,10.29,10.29,9.85,9.98,8584296.0,9.841,9.841,9.4202,9.5445,8584296.0
2018-12-19 14:50:00,9.98,9.98,9.56,9.67,8981148.0,9.5445,9.5445,9.1428,9.248,8981148.0
2018-12-19 15:00:00,9.68,9.68,9.22,9.52,12938340.0,9.2576,9.2576,8.8177,9.1046,12938340.0
2018-12-19 15:10:00,9.52,9.66,9.41,9.53,7986972.0,9.1046,9.2385,8.9994,9.1141,7986972.0
2018-12-19 15:20:00,9.53,9.63,9.35,9.43,6540912.0,9.1141,9.2098,8.942,9.0185,6540912.0
2018-12-19 15:30:00,9.43,9.57,9.38,9.44,4292788.0,9.0185,9.1524,8.9707,9.0281,4292788.0
2018-12-19 15:40:00,9.43,9.56,9.33,9.55,5642988.0,9.0185,9.1428,8.9229,9.1333,5642988.0
2018-12-19 15:50:00,9.55,9.63,9.49,9.51,6731128.0,9.1333,9.2098,9.0759,9.095,6731128.0
2018-12-20 09:30:00,9.39,9.59,9.31,9.56,8759996.0,8.9802,9.1715,8.9037,9.1428,8759996.0
2018-12-20 09:40:00,9.56,9.56,9.32,9.38,4836812.0,9.1428,9.1428,8.9133,8.9707,4836812.0
2018-12-20 09:50:00,9.38,9.58,9.31,9.56,4926092.0,8.9707,9.162,8.9037,9.1428,4926092.0
2018-12-20 10:00:00,9.55,9.7,9.49,9.65,5285088.0,9.1333,9.2767,9.0759,9.2289,5285088.0
2018-12-20 10:10:00,9.65,9.65,9.47,9.48,3369560.0,9.2289,9.2289,9.0568,9.0663,3369560.0
2018-12-20 10:20:00,9.47,9.55,9.42,9.47,3061360.0,9.0568,9.1333,9.0089,9.0568,3061360.0
2018-12-20 10:30:00,9.47,9.56,9.4,9.47,4200912.0,9.0568,9.1428,8.9898,9.0568,4200912.0
2018-12-20 10:40:00,9.48,9.6,9.43,9.43,3068468.0,9.0663,9.1811,9.0185,9.0185,3068468.0
2018-12-20 10:50:00,9.43,9.5,9.37,9.44,3326940.0,9.0185,9.0854,8.9611,9.0281,3326940.0
2018-12-20 11:00:00,9.44,9.45,9.3,9.33,2779032.0,9.0281,9.0376,8.8942,8.9229,2779032.0
2018-12-20 11:10:00,9.33,9.37,9.24,9.26,3921504.0,8.9229,8.9611,8.8368,8.8559,3921504.0
2018-12-20 11:20:00,9.25,9.26,9.1,9.15,5568064.0,8.8464,8.8559,8.7029,8.7507,5568064.0
2018-12-20 11:30:00,9.15,9.2,9.1,9.12,3127340.0,8.7507,8.7985,8.7029,8.722,3127340.0
2018-12-20 11:40:00,9.13,9.17,8.93,8.93,5048748.0,8.7316,8.7698,8.5403,8.5403,5048748.0
2018-12-20 11:50:00,8.93,9.13,8.84,9.03,6142916.0,8.5403,8.7316,8.4542,8.636,6142916.0
2018-12-20 12:00:00,9.04,9.11,8.98,9.01,2773012.0,8.6455,8.7125,8.5881,8.6168,2773012.0
2018-12-20 12:10:00,9.0,9.06,8.89,9.05,3806148.0,8.6073,8.6646,8.5021,8.6551,3806148.0
2018-12-20 12:20:00,9.05,9.19,9.01,9.18,2918284.0,8.6551,8.789,8.6168,8.7794,2918284.0
2018-12-20 12:30:00,9.17,9.22,9.08,9.1,2442672.0,8.7698,8.8177,8.6838,8.7029,2442672.0
2018-12-20 12:40:00,9.1,9.11,9.01,9.05,2029688.0,8.7029,8.7125,8.6168,8.6551,2029688.0
2018-12-20 12:50:00,9.05,9.17,9.0,9.14,1922336.0,8.6551,8.7698,8.6073,8.7412,1922336.0
2018-12-20 13:00:00,9.14,9.15,9.01,9.01,1807232.0,8.7412,8.7507,8.6168,8.6168,1807232.0
2018-12-20 13:10:00,9.01,9.12,8.96,9.07,1990156.0,8.6168,8.722,8.569,8.6742,1990156.0
2018-12-20 13:20:00,9.06,9.13,9.0,9.05,1615560.0,8.6646,8.7316,8.6073,8.6551,1615560.0
2018-12-20 13:30:00,9.05,9.07,8.96,9.03,1743848.0,8.6551,8.6742,8.569,8.636,1743848.0
2018-12-20 13:40:00,9.03,9.07,8.91,9.03,2270020.0,8.636,8.6742,8.5212,8.636,2270020.0
2018-12-20 13:50:00,9.03,9.04,8.93,8.94,1742096.0,8.636,8.6455,8.5403,8.5499,1742096.0
2018-12-20 14:00:00,8.94,8.97,8.8,8.84,4445452.0,8.5499,8.5786,8.416,8.4542,4445452.0
2018-12-20 14:10:00,8.83,8.83,8.68,8.72,5225068.0,8.4447,8.4447,8.3012,8.3395,5225068.0
2018-12-20 14:20:00,8.72,9.03,8.71,9.01,4391616.0,8.3395,8.636,8.3299,8.6168,4391616.0
2018-12-20 14:30:00,9.01,9.13,8.97,9.02,4274156.0,8.6168,8.7316,8.5786,8.6264,4274156.0
2018-12-20 14:40:00,9.03,9.3,9.02,9.28,6495320.0,8.636,8.8942,8.6264,8.875,6495320.0
2018-12-20 14:50:00,9.27,9.27,9.08,9.14,3414356.0,8.8655,8.8655,8.6838,8.7412,3414356.0
2018-12-20 15:00:00,9.14,9.17,8.98,9.14,2959992.0,8.7412,8.7698,8.5881,8.7412,2959992.0
2018-12-20 15:10:00,9.14,9.23,9.09,9.13,2686164.0,8.7412,8.8272,8.6933,8.7316,2686164.0
2018-12-20 15:20:00,9.13,9.29,9.12,9.12,3554016.0,8.7316,8.8846,8.722,8.722,3554016.0
2018-12-20 15:30:00,9.13,9.24,9.12,9.2,2607376.0,8.7316,8.8368,8.722,8.7985,2607376.0
2018-12-20 15:40:00,9.2,9.22,9.01,9.04,3387568.0,8.7985,8.8177,8.6168,8.6455,3387568.0
2018-12-20 15:50:00,9.04,9.08,8.94,9.06,6724444.0,8.6455,8.6838,8.5499,8.6646,6724444.0
2018-12-21 09:30:00,9.16,9.27,9.13,9.19,9966932.0,8.7603,8.8655,8.7316,8.789,9966932.0
2018-12-21 09:40:00,9.2,9.22,9.09,9.12,5134072.0,8.7985,8.8177,8.6933,8.722,5134072.0
2018-12-21 09:50:00,9.12,9.13,9.02,9.08,3924868.0,8.722,8.7316,8.6264,8.6838,3924868.0
2018-12-21 10:00:00,9.08,9.11,8.89,8.93,4834600.0,8.6838,8.7125,8.5021,8.5403,4834600.0
2018-12-21 10:10:00,8.93,9.35,8.93,9.3,9805808.0,8.5403,8.942,8.5403,8.8942,9805808.0
2018-12-21 10:20:00,9.3,9.33,9.14,9.22,7356676.0,8.8942,8.9229,8.7412,8.8177,7356676.0
2018-12-21 10:30:00,9.23,9.24,9.12,9.14,4021148.0,8.8272,8.8368,8.722,8.7412,4021148.0
2018-12-21 10:40:00,9.14,9.15,9.06,9.08,3609124.0,8.7412,8.7507,8.6646,8.6838,3609124.0
2018-12-21 10:50:00,9.08,9.11,8.99,9.03,2544488.0,8.6838,8.7125,8.5977,8.636,2544488.0
2018-12-21 11:00:00,9.03,9.03,8.76,8.78,4720552.0,8.636,8.636,8.3777,8.3969,4720552.0
2018-12-21 11:10:00,8.78,8.89,8.78,8.88,3462900.0,8.3969,8.5021,8.3969,8.4925,3462900.0
2018-12-21 11:20:00,8.88,8.94,8.81,8.94,2797644.0,8.4925,8.5499,8.4256,8.5499,2797644.0
2018-12-21 11:30:00,8.94,8.97,8.82,8.83,3143144.0,8.5499,8.5786,8.4351,8.4447,3143144.0
2018-12-21 11:40:00,8.83,8.86,8.72,8.73,3671840.0,8.4447,8.4734,8.3395,8.349,3671840.0
2018-12-21 11:50:00,8.72,8.83,8.69,8.71,3717204.0,8.3395,8.4447,8.3108,8.3299,3717204.0
2018-12-21 12:00:00,8.71,8.72,8.57,8.61,4418652.0,8.3299,8.3395,8.196,8.2343,4418652.0
2018-12-21 12:10:00,8.62,8.64,8.51,8.52,4521096.0,8.2438,8.263,8.1386,8.1482,4521096.0
2018-12-21 12:20:00,8.52,8.54,8.41,8.44,5162008.0,8.1482,8.1673,8.043,8.0717,5162008.0
2018-12-21 12:30:00,8.43,8.56,8.31,8.54,7687208.0,8.0621,8.1865,7.9474,8.1673,7687208.0
2018-12-21 12:40:00,8.54,8.69,8.5,8.6,5633076.0,8.1673,8.3108,8.1291,8.2247,5633076.0
2018-12-21 12:50:00,8.61,8.62,8.45,8.5,3312864.0,8.2343,8.2438,8.0813,8.1291,3312864.0
2018-12-21 13:00:00,8.5,8.59,8.45,8.54,3401516.0,8.1291,8.2152,8.0813,8.1673,3401516.0
2018-12-21 13:10:00,8.53,8.58,8.47,8.52,2537416.0,8.1578,8.2056,8.1004,8.1482,2537416.0
2018-12-21 13:20:00,8.52,8.66,8.5,8.56,3548192.0,8.1482,8.2821,8.1291,8.1865,3548192.0
2018-12-21 13:30:00,8.56,8.65,8.54,8.62,2035700.0,8.1865,8.2725,8.1673,8.2438,2035700.0
2018-12-21 13:40:00,8.62,8.68,8.56,8.56,2798884.0,8.2438,8.3012,8.1865,8.1865,2798884.0
2018-12-21 13:50:00,8.56,8.61,8.47,8.52,2502820.0,8.1865,8.2343,8.1004,8.1482,2502820.0
2018-12-21 14:00:00,8.52,8.56,8.47,8.5,1377392.0,8.1482,8.1865,8.1004,8.1291,1377392.0
2018-12-21 14:10:00,8.49,8.54,8.41,8.54,2981668.0,8.1195,8.1673,8.043,8.1673,2981668.0
2018-12-21 14:20:00,8.54,8.59,8.44,8.48,1978740.0,8.1673,8.2152,8.0717,8.11,1978740.0
2018-12-21 14:30:00,8.48,8.52,8.45,8.47,1539836.0,8.11,8.1482,8.0813,8.1004,1539836.0
2018-12-21 14:40:00,8.47,8.49,8.37,8.41,2685452.0,8.1004,8.1195,8.0048,8.043,2685452.0
2018-12-21 14:50:00,8.41,8.53,8.38,8.45,3204360.0,8.043,8.1578,8.0143,8.0813,3204360.0
2018-12-21 15:00:00,8.45,8.48,8.4,8.44,2187900.0,8.0813,8.11,8.0334,8.0717,2187900.0
2018-12-21 15:10:00,8.44,8.44,8.24,8.27,5430720.0,8.0717,8.0717,7.8804,7.9091,5430720.0
2018-12-21 15:20:00,8.26,8.32,8.16,8.16,6134384.0,7.8996,7.9569,7.8039,7.8039,6134384.0
2018-12-21 15:30:00,8.15,8.24,8.06,8.06,4834232.0,7.7944,7.8804,7.7083,7.7083,4834232.0
2018-12-21 15:40:00,8.06,8.26,8.05,8.22,4596936.0,7.7083,7.8996,7.6987,7.8613,4596936.0
2018-12-21 15:50:00,8.22,8.25,8.13,8.21,4635868.0,7.8613,7.89,7.7752,7.8517,4635868.0
2018-12-24 09:30:00,8.0,8.19,7.95,8.05,9848944.0,7.6509,7.8326,7.6031,7.6987,9848944.0
2018-12-24 09:40:00,8.06,8.06,7.75,7.77,6245552.0,7.7083,7.7083,7.4118,7.4309,6245552.0
2018-12-24 09:50:00,7.77,7.86,7.7,7.83,6956016.0,7.4309,7.517,7.364,7.4883,6956016.0
2018-12-24 10:00:00,7.82,7.88,7.71,7.83,4799004.0,7.4788,7.5361,7.3736,7.4883,4799004.0
2018-12-24 10:10:00,7.82,7.96,7.81,7.92,4844900.0,7.4788,7.6126,7.4692,7.5744,4844900.0
2018-12-24 10:20:00,7.92,7.99,7.86,7.97,3798764.0,7.5744,7.6413,7.517,7.6222,3798764.0
2018-12-24 10:30:00,7.98,8.17,7.96,8.14,5049996.0,7.6318,7.8135,7.6126,7.7848,5049996.0
2018-12-24 10:40:00,8.14,8.32,8.13,8.22,5504176.0,7.7848,7.9569,7.7752,7.8613,5504176.0
2018-12-24 10:50:00,8.22,8.22,8.06,8.16,2781812.0,7.8613,7.8613,7.7083,7.8039,2781812.0
2018-12-24 11:00:00,8.17,8.22,8.01,8.06,2788388.0,7.8135,7.8613,7.6605,7.7083,2788388.0
2018-12-24 11:10:00,8.05,8.09,7.97,8.04,1509956.0,7.6987,7.737,7.6222,7.6892,1509956.0
2018-12-24 11:20:00,8.03,8.07,7.94,7.97,2043792.0,7.6796,7.7178,7.5935,7.6222,2043792.0
2018-12-24 11:30:00,7.96,8.04,7.94,7.99,1327184.0,7.6126,7.6892,7.5935,7.6413,1327184.0
2018-12-24 11:40:00,8.0,8.04,7.83,7.84,2488964.0,7.6509,7.6892,7.4883,7.4979,2488964.0
2018-12-24 11:50:00,7.83,7.92,7.81,7.85,1907516.0,7.4883,7.5744,7.4692,7.5074,1907516.0
2018-12-24 12:00:00,7.86,7.94,7.83,7.83,1890760.0,7.517,7.5935,7.4883,7.4883,1890760.0
2018-12-24 12:10:00,7.83,7.89,7.78,7.82,2269960.0,7.4883,7.5457,7.4405,7.4788,2269960.0
2018-12-24 12:20:00,7.82,7.93,7.76,7.82,3524416.0,7.4788,7.584,7.4214,7.4788,3524416.0
2018-12-24 12:30:00,7.82,7.89,7.77,7.81,2108768.0,7.4788,7.5457,7.4309,7.4692,2108768.0
2018-12-24 12:40:00,7.8,7.82,7.73,7.79,2714104.0,7.4596,7.4788,7.3927,7.4501,2714104.0
2018-12-24 12:50:00,7.79,7.79,7.58,7.59,5011816.0,7.4501,7.4501,7.2492,7.2588,5011816.0
2018-12-26 09:30:00,7.83,8.11,7.82,8.08,12709704.0,7.4968,7.7649,7.4873,7.7362,12709704.0
2018-12-26 09:40:00,8.08,8.08,7.93,8.01,7549568.0,7.7362,7.7362,7.5926,7.6692,7549568.0
2018-12-26 09:50:00,8.0,8.05,7.87,7.88,6038884.0,7.6596,7.7075,7.5351,7.5447,6038884.0
2018-12-26 10:00:00,7.87,7.95,7.76,7.86,5964704.0,7.5351,7.6117,7.4298,7.5256,5964704.0
2018-12-26 10:10:00,7.86,7.87,7.7,7.72,5878164.0,7.5256,7.5351,7.3724,7.3915,5878164.0
2018-12-26 10:20:00,7.72,7.88,7.71,7.8,4769132.0,7.3915,7.5447,7.3819,7.4681,4769132.0
2018-12-26 10:30:00,7.81,7.85,7.73,7.76,2871836.0,7.4777,7.516,7.4011,7.4298,2871836.0
2018-12-26 10:40:00,7.76,7.81,7.73,7.79,2362032.0,7.4298,7.4777,7.4011,7.4585,2362032.0
2018-12-26 10:50:00,7.79,7.83,7.66,7.68,4949224.0,7.4585,7.4968,7.3341,7.3532,4949224.0
2018-12-26 11:00:00,7.68,7.83,7.67,7.8,3322480.0,7.3532,7.4968,7.3436,7.4681,3322480.0
2018-12-26 11:10:00,7.79,7.92,7.76,7.91,4458460.0,7.4585,7.583,7.4298,7.5734,4458460.0
2018-12-26 11:20:00,7.92,7.97,7.87,7.96,3590472.0,7.583,7.6309,7.5351,7.6213,3590472.0
2018-12-26 11:30:00,7.96,8.02,7.92,8.02,4423220.0,7.6213,7.6788,7.583,7.6788,4423220.0
2018-12-26 11:40:00,8.02,8.08,8.01,8.06,4665664.0,7.6788,7.7362,7.6692,7.717,4665664.0
2018-12-26 11:50:00,8.06,8.18,8.01,8.17,4551884.0,7.717,7.8319,7.6692,7.8224,4551884.0
2018-12-26 12:00:00,8.17,8.26,8.15,8.25,5657672.0,7.8224,7.9085,7.8032,7.899,5657672.0
2018-12-26 12:10:00,8.24,8.36,8.22,8.28,5819492.0,7.8894,8.0043,7.8702,7.9277,5819492.0
2018-12-26 12:20:00,8.28,8.32,8.22,8.26,4429928.0,7.9277,7.966,7.8702,7.9085,4429928.0
2018-12-26 12:30:00,8.26,8.34,8.23,8.31,2693104.0,7.9085,7.9851,7.8798,7.9564,2693104.0
2018-12-26 12:40:00,8.31,8.4,8.29,8.35,3517796.0,7.9564,8.0426,7.9373,7.9947,3517796.0
2018-12-26 12:50:00,8.35,8.46,8.35,8.43,3502436.0,7.9947,8.1,7.9947,8.0713,3502436.0
2018-12-26 13:00:00,8.43,8.45,8.3,8.35,3582872.0,8.0713,8.0905,7.9468,7.9947,3582872.0
2018-12-26 13:10:00,8.34,8.36,8.24,8.25,4088052.0,7.9851,8.0043,7.8894,7.899,4088052.0
2018-12-26 13:20:00,8.25,8.37,8.24,8.33,2616372.0,7.899,8.0139,7.8894,7.9756,2616372.0
2018-12-26 13:30:00,8.33,8.4,8.31,8.39,2765660.0,7.9756,8.0426,7.9564,8.033,2765660.0
2018-12-26 13:40:00,8.39,8.45,8.38,8.43,2897792.0,8.033,8.0905,8.0234,8.0713,2897792.0
2018-12-26 13:50:00,8.42,8.53,8.42,8.52,3303764.0,8.0617,8.167,8.0617,8.1575,3303764.0
2018-12-26 14:00:00,8.52,8.54,8.43,8.47,2701644.0,8.1575,8.1766,8.0713,8.1096,2701644.0
2018-12-26 14:10:00,8.47,8.53,8.39,8.4,4083284.0,8.1096,8.167,8.033,8.0426,4083284.0
2018-12-26 14:20:00,8.4,8.44,8.37,8.42,2413884.0,8.0426,8.0809,8.0139,8.0617,2413884.0
2018-12-26 14:30:00,8.42,8.51,8.41,8.5,4228640.0,8.0617,8.1479,8.0522,8.1383,4228640.0
2018-12-26 14:40:00,8.5,8.53,8.44,8.44,1983620.0,8.1383,8.167,8.0809,8.0809,1983620.0
2018-12-26 14:50:00,8.45,8.55,8.45,8.54,2285164.0,8.0905,8.1862,8.0905,8.1766,2285164.0
2018-12-26 15:00:00,8.54,8.57,8.49,8.54,3042092.0,8.1766,8.2053,8.1288,8.1766,3042092.0
2018-12-26 15:10:00,8.55,8.6,8.53,8.53,2929348.0,8.1862,8.2341,8.167,8.167,2929348.0
2018-12-26 15:20:00,8.53,8.64,8.53,8.63,3887176.0,8.167,8.2724,8.167,8.2628,3887176.0
2018-12-26 15:30:00,8.63,8.74,8.62,8.73,5500568.0,8.2628,8.3681,8.2532,8.3585,5500568.0
2018-12-26 15:40:00,8.73,8.85,8.7,8.78,6045444.0,8.3585,8.4734,8.3298,8.4064,6045444.0
2018-12-26 15:50:00,8.78,8.99,8.78,8.98,7745400.0,8.4064,8.6075,8.4064,8.5979,7745400.0
2018-12-27 09:30:00,8.65,8.77,8.52,8.69,9083460.0,8.2819,8.3968,8.1575,8.3202,9083460.0
2018-12-27 09:40:00,8.69,8.74,8.45,8.46,7927036.0,8.3202,8.3681,8.0905,8.1,7927036.0
2018-12-27 09:50:00,8.46,8.56,8.42,8.54,6691648.0,8.1,8.1958,8.0617,8.1766,6691648.0
2018-12-27 10:00:00,8.54,8.63,8.43,8.45,5707548.0,8.1766,8.2628,8.0713,8.0905,5707548.0
2018-12-27 10:10:00,8.45,8.5,8.32,8.32,5497124.0,8.0905,8.1383,7.966,7.966,5497124.0
2018-12-27 10:20:00,8.32,8.36,8.28,8.31,5330624.0,7.966,8.0043,7.9277,7.9564,5330624.0
2018-12-27 10:30:00,8.31,8.4,8.25,8.35,5951156.0,7.9564,8.0426,7.899,7.9947,5951156.0
2018-12-27 10:40:00,8.34,8.51,8.33,8.47,3844744.0,7.9851,8.1479,7.9756,8.1096,3844744.0
2018-12-27 10:50:00,8.47,8.48,8.34,8.37,3204440.0,8.1096,8.1192,7.9851,8.0139,3204440.0
2018-12-27 11:00:00,8.36,8.38,8.29,8.34,3108572.0,8.0043,8.0234,7.9373,7.9851,3108572.0
2018-12-27 11:10:00,8.33,8.47,8.33,8.46,2331428.0,7.9756,8.1096,7.9756,8.1,2331428.0
2018-12-27 11:20:00,8.46,8.54,8.42,8.52,2678032.0,8.1,8.1766,8.0617,8.1575,2678032.0
2018-12-27 11:30:00,8.52,8.58,8.47,8.51,4633820.0,8.1575,8.2149,8.1096,8.1479,4633820.0
2018-12-27 11:40:00,8.51,8.51,8.37,8.38,3292660.0,8.1479,8.1479,8.0139,8.0234,3292660.0
2018-12-27 11:50:00,8.38,8.47,8.36,8.45,2592028.0,8.0234,8.1096,8.0043,8.0905,2592028.0
2018-12-27 12:00:00,8.45,8.46,8.34,8.37,1925064.0,8.0905,8.1,7.9851,8.0139,1925064.0
2018-12-27 12:10:00,8.37,8.42,8.32,8.38,1449428.0,8.0139,8.0617,7.966,8.0234,1449428.0
2018-12-27 12:20:00,8.38,8.41,8.22,8.27,3441412.0,8.0234,8.0522,7.8702,7.9181,3441412.0
2018-12-27 12:30:00,8.27,8.34,8.24,8.32,2581780.0,7.9181,7.9851,7.8894,7.966,2581780.0
2018-12-27 12:40:00,8.31,8.34,8.24,8.3,2180808.0,7.9564,7.9851,7.8894,7.9468,2180808.0
2018-12-27 12:50:00,8.29,8.37,8.28,8.35,1767944.0,7.9373,8.0139,7.9277,7.9947,1767944.0
2018-12-27 13:00:00,8.35,8.38,8.29,8.37,1427780.0,7.9947,8.0234,7.9373,8.0139,1427780.0
2018-12-27 13:10:00,8.37,8.39,8.3,8.31,1758040.0,8.0139,8.033,7.9468,7.9564,1758040.0
2018-12-27 13:20:00,8.31,8.33,8.27,8.27,1493612.0,7.9564,7.9756,7.9181,7.9181,1493612.0
2018-12-27 13:30:00,8.27,8.31,8.26,8.27,1473672.0,7.9181,7.9564,7.9085,7.9181,1473672.0
2018-12-27 13:40:00,8.27,8.27,8.13,8.15,4281340.0,7.9181,7.9181,7.7841,7.8032,4281340.0
2018-12-27 13:50:00,8.15,8.16,8.06,8.13,4365104.0,7.8032,7.8128,7.717,7.7841,4365104.0
2018-12-27 14:00:00,8.13,8.17,8.06,8.08,2526992.0,7.7841,7.8224,7.717,7.7362,2526992.0
2018-12-27 14:10:00,8.08,8.12,8.03,8.06,2766256.0,7.7362,7.7745,7.6883,7.717,2766256.0
2018-12-27 14:20:00,8.06,8.18,8.05,8.17,2120192.0,7.717,7.8319,7.7075,7.8224,2120192.0
2018-12-27 14:30:00,8.17,8.19,8.11,8.18,1887476.0,7.8224,7.8415,7.7649,7.8319,1887476.0
2018-12-27 14:40:00,8.18,8.35,8.18,8.3,3416136.0,7.8319,7.9947,7.8319,7.9468,3416136.0
2018-12-27 14:50:00,8.3,8.44,8.28,8.44,2425272.0,7.9468,8.0809,7.9277,8.0809,2425272.0
2018-12-27 15:00:00,8.44,8.44,8.32,8.41,1886060.0,8.0809,8.0809,7.966,8.0522,1886060.0
2018-12-27 15:10:00,8.41,8.56,8.37,8.53,4388404.0,8.0522,8.1958,8.0139,8.167,4388404.0
2018-12-27 15:20:00,8.53,8.8,8.53,8.78,6731248.0,8.167,8.4256,8.167,8.4064,6731248.0
2018-12-27 15:30:00,8.78,8.94,8.68,8.9,8092976.0,8.4064,8.5596,8.3107,8.5213,8092976.0
2018-12-27 15:40:00,8.91,9.08,8.9,8.97,7879832.0,8.5309,8.6936,8.5213,8.5883,7879832.0
2018-12-27 15:50:00,8.97,9.1,8.84,9.1,7187728.0,8.5883,8.7128,8.4639,8.7128,7187728.0
2018-12-28 09:30:00,9.25,9.29,9.01,9.1,8180144.0,8.8564,8.8947,8.6266,8.7128,8180144.0
2018-12-28 09:40:00,9.1,9.3,9.07,9.2,8438288.0,8.7128,8.9043,8.6841,8.8085,8438288.0
2018-12-28 09:50:00,9.2,9.24,9.09,9.22,4973916.0,8.8085,8.8468,8.7032,8.8277,4973916.0
2018-12-28 10:00:00,9.22,9.24,9.08,9.12,3457992.0,8.8277,8.8468,8.6936,8.7319,3457992.0
2018-12-28 10:10:00,9.12,9.15,9.05,9.1,2897516.0,8.7319,8.7607,8.6649,8.7128,2897516.0
2018-12-28 10:20:00,9.1,9.13,8.92,8.94,4254144.0,8.7128,8.7415,8.5405,8.5596,4254144.0
2018-12-28 10:30:00,8.94,8.99,8.84,8.92,4628656.0,8.5596,8.6075,8.4639,8.5405,4628656.0
2018-12-28 10:40:00,8.92,9.06,8.9,9.04,4269224.0,8.5405,8.6745,8.5213,8.6553,4269224.0
2018-12-28 10:50:00,9.04,9.11,8.96,8.97,3867272.0,8.6553,8.7224,8.5788,8.5883,3867272.0
2018-12-28 11:00:00,8.97,9.04,8.91,9.02,1714128.0,8.5883,8.6553,8.5309,8.6362,1714128.0
2018-12-28 11:10:00,9.02,9.11,8.99,9.03,2736548.0,8.6362,8.7224,8.6075,8.6458,2736548.0
2018-12-28 11:20:00,9.02,9.1,8.98,9.09,1870824.0,8.6362,8.7128,8.5979,8.7032,1870824.0
2018-12-28 11:30:00,9.08,9.2,9.04,9.18,3805792.0,8.6936,8.8085,8.6553,8.7894,3805792.0
2018-12-28 11:40:00,9.18,9.2,9.09,9.13,3943540.0,8.7894,8.8085,8.7032,8.7415,3943540.0
2018-12-28 11:50:00,9.13,9.18,9.1,9.17,2097152.0,8.7415,8.7894,8.7128,8.7798,2097152.0
2018-12-28 12:00:00,9.17,9.25,9.15,9.21,2441072.0,8.7798,8.8564,8.7607,8.8181,2441072.0
2018-12-28 12:10:00,9.21,9.22,9.1,9.13,2584716.0,8.8181,8.8277,8.7128,8.7415,2584716.0
2018-12-28 12:20:00,9.13,9.21,9.13,9.17,1900228.0,8.7415,8.8181,8.7415,8.7798,1900228.0
2018-12-28 12:30:00,9.17,9.23,9.15,9.23,1255376.0,8.7798,8.8373,8.7607,8.8373,1255376.0
2018-12-28 12:40:00,9.23,9.25,9.18,9.19,1724300.0,8.8373,8.8564,8.7894,8.799,1724300.0
2018-12-28 12:50:00,9.2,9.23,9.12,9.14,2043892.0,8.8085,8.8373,8.7319,8.7511,2043892.0
2018-12-28 13:00:00,9.14,9.18,9.12,9.17,1408028.0,8.7511,8.7894,8.7319,8.7798,1408028.0
2018-12-28 13:10:00,9.17,9.22,9.15,9.16,1360792.0,8.7798,8.8277,8.7607,8.7702,1360792.0
2018-12-28 13:20:00,9.15,9.16,9.06,9.1,2392148.0,8.7607,8.7702,8.6745,8.7128,2392148.0
2018-12-28 13:30:00,9.1,9.11,9.02,9.08,1684852.0,8.7128,8.7224,8.6362,8.6936,1684852.0
2018-12-28 13:40:00,9.08,9.18,9.06,9.17,1628796.0,8.6936,8.7894,8.6745,8.7798,1628796.0
2018-12-28 13:50:00,9.16,9.21,9.14,9.18,2031856.0,8.7702,8.8181,8.7511,8.7894,2031856.0
2018-12-28 14:00:00,9.18,9.31,9.18,9.3,4524704.0,8.7894,8.9139,8.7894,8.9043,4524704.0
2018-12-28 14:10:00,9.29,9.38,9.27,9.31,5225644.0,8.8947,8.9809,8.8756,8.9139,5225644.0
2018-12-28 14:20:00,9.31,9.35,9.28,9.31,3104596.0,8.9139,8.9522,8.8851,8.9139,3104596.0
2018-12-28 14:30:00,9.31,9.41,9.3,9.4,3322240.0,8.9139,9.0096,8.9043,9.0,3322240.0
2018-12-28 14:40:00,9.4,9.46,9.38,9.45,4529620.0,9.0,9.0575,8.9809,9.0479,4529620.0
2018-12-28 14:50:00,9.44,9.53,9.43,9.5,4405020.0,9.0383,9.1245,9.0288,9.0958,4405020.0
2018-12-28 15:00:00,9.51,9.53,9.28,9.33,5691028.0,9.1054,9.1245,8.8851,8.933,5691028.0
2018-12-28 15:10:00,9.33,9.38,9.24,9.24,4931076.0,8.933,8.9809,8.8468,8.8468,4931076.0
2018-12-28 15:20:00,9.25,9.25,9.08,9.14,5111004.0,8.8564,8.8564,8.6936,8.7511,5111004.0
2018-12-28 15:30:00,9.15,9.15,9.04,9.04,3202348.0,8.7607,8.7607,8.6553,8.6553,3202348.0
2018-12-28 15:40:00,9.04,9.08,8.97,9.05,4365224.0,8.6553,8.6936,8.5883,8.6649,4365224.0
2018-12-28 15:50:00,9.05,9.12,8.98,9.08,5389080.0,8.6649,8.7319,8.5979,8.6936,5389080.0
2018-12-31 09:30:00,9.34,9.42,9.29,9.4,7445228.0,8.9426,9.0192,8.8947,9.0,7445228.0
2018-12-31 09:40:00,9.4,9.42,9.31,9.31,4102372.0,9.0,9.0192,8.9139,8.9139,4102372.0
2018-12-31 09:50:00,9.32,9.32,9.22,9.29,3527612.0,8.9234,8.9234,8.8277,8.8947,3527612.0
2018-12-31 10:00:00,9.29,9.35,9.24,9.25,3572036.0,8.8947,8.9522,8.8468,8.8564,3572036.0
2018-12-31 10:10:00,9.25,9.3,9.17,9.21,2521696.0,8.8564,8.9043,8.7798,8.8181,2521696.0
2018-12-31 10:20:00,9.21,9.26,9.19,9.23,2076092.0,8.8181,8.866,8.799,8.8373,2076092.0
2018-12-31 10:30:00,9.24,9.24,9.12,9.15,2509440.0,8.8468,8.8468,8.7319,8.7607,2509440.0
2018-12-31 10:40:00,9.14,9.21,9.13,9.14,1908012.0,8.7511,8.8181,8.7415,8.7511,1908012.0
2018-12-31 10:50:00,9.13,9.13,9.08,9.11,2017324.0,8.7415,8.7415,8.6936,8.7224,2017324.0
2018-12-31 11:00:00,9.12,9.17,9.06,9.14,2362768.0,8.7319,8.7798,8.6745,8.7511,2362768.0
2018-12-31 11:10:00,9.14,9.14,9.08,9.11,1624748.0,8.7511,8.7511,8.6936,8.7224,1624748.0
2018-12-31 11:20:00,9.11,9.15,9.04,9.14,2929852.0,8.7224,8.7607,8.6553,8.7511,2929852.0
2018-12-31 11:30:00,9.13,9.13,9.01,9.08,2483152.0,8.7415,8.7415,8.6266,8.6936,2483152.0
2018-12-31 11:40:00,9.08,9.18,9.05,9.18,2755476.0,8.6936,8.7894,8.6649,8.7894,2755476.0
2018-12-31 11:50:00,9.18,9.21,9.14,9.2,2889228.0,8.7894,8.8181,8.7511,8.8085,2889228.0
2018-12-31 12:00:00,9.2,9.22,9.16,9.21,1927436.0,8.8085,8.8277,8.7702,8.8181,1927436.0
2018-12-31 12:10:00,9.21,9.22,9.15,9.18,1809936.0,8.8181,8.8277,8.7607,8.7894,1809936.0
2018-12-31 12:20:00,9.18,9.24,9.18,9.22,1739856.0,8.7894,8.8468,8.7894,8.8277,1739856.0
2018-12-31 12:30:00,9.22,9.28,9.2,9.27,2288104.0,8.8277,8.8851,8.8085,8.8756,2288104.0
2018-12-31 12:40:00,9.27,9.3,9.25,9.27,2007168.0,8.8756,8.9043,8.8564,8.8756,2007168.0
2018-12-31 12:50:00,9.27,9.27,9.22,9.27,1818840.0,8.8756,8.8756,8.8277,8.8756,1818840.0
2018-12-31 13:00:00,9.27,9.3,9.24,9.29,1529072.0,8.8756,8.9043,8.8468,8.8947,1529072.0
2018-12-31 13:10:00,9.29,9.32,9.27,9.31,2498312.0,8.8947,8.9234,8.8756,8.9139,2498312.0
2018-12-31 13:20:00,9.31,9.35,9.31,9.35,2262064.0,8.9139,8.9522,8.9139,8.9522,2262064.0
2018-12-31 13:30:00,9.35,9.36,9.28,9.29,2167552.0,8.9522,8.9617,8.8851,8.8947,2167552.0
2018-12-31 13:40:00,9.29,9.3,9.22,9.24,2170852.0,8.8947,8.9043,8.8277,8.8468,2170852.0
2018-12-31 13:50:00,9.25,9.26,9.19,9.2,1353224.0,8.8564,8.866,8.799,8.8085,1353224.0
2018-12-31 14:00:00,9.2,9.22,9.14,9.22,1732884.0,8.8085,8.8277,8.7511,8.8277,1732884.0
2018-12-31 14:10:00,9.22,9.24,9.15,9.24,1634428.0,8.8277,8.8468,8.7607,8.8468,1634428.0
2018-12-31 14:20:00,9.24,9.24,9.1,9.11,2848868.0,8.8468,8.8468,8.7128,8.7224,2848868.0
2018-12-31 14:30:00,9.11,9.15,9.08,9.14,2071192.0,8.7224,8.7607,8.6936,8.7511,2071192.0
2018-12-31 14:40:00,9.14,9.22,9.13,9.19,2193948.0,8.7511,8.8277,8.7415,8.799,2193948.0
2018-12-31 14:50:00,9.19,9.26,9.17,9.18,2500048.0,8.799,8.866,8.7798,8.7894,2500048.0
2018-12-31 15:00:00,9.18,9.24,9.16,9.16,1595056.0,8.7894,8.8468,8.7702,8.7702,1595056.0
2018-12-31 15:10:00,9.16,9.2,9.12,9.2,2088300.0,8.7702,8.8085,8.7319,8.8085,2088300.0
2018-12-31 15:20:00,9.19,9.21,9.14,9.17,2545548.0,8.799,8.8181,8.7511,8.7798,2545548.0
2018-12-31 15:30:00,9.17,9.23,9.17,9.2,2963064.0,8.7798,8.8373,8.7798,8.8085,2963064.0
2018-12-31 15:40:00,9.2,9.23,9.12,9.13,2917268.0,8.8085,8.8373,8.7319,8.7415,2917268.0
2018-12-31 15:50:00,9.13,9.29,9.07,9.29,4745944.0,8.7415,8.8947,8.6841,8.8947,4745944.0
2019-01-02 09:30:00,8.7,8.88,8.68,8.81,8548084.0,8.3298,8.5022,8.3107,8.4351,8548084.0
2019-01-02 09:40:00,8.81,8.92,8.76,8.91,4455184.0,8.4351,8.5405,8.3873,8.5309,4455184.0
2019-01-02 09:50:00,8.9,8.96,8.86,8.93,4407820.0,8.5213,8.5788,8.483,8.55,4407820.0
2019-01-02 10:00:00,8.93,9.09,8.84,9.08,5709036.0,8.55,8.7032,8.4639,8.6936,5709036.0
2019-01-02 10:10:00,9.07,9.12,9.04,9.05,4320184.0,8.6841,8.7319,8.6553,8.6649,4320184.0
2019-01-02 10:20:00,9.05,9.17,9.03,9.05,3762352.0,8.6649,8.7798,8.6458,8.6649,3762352.0
2019-01-02 10:30:00,9.06,9.08,8.99,9.06,3641564.0,8.6745,8.6936,8.6075,8.6745,3641564.0
2019-01-02 10:40:00,9.07,9.19,9.07,9.15,3393160.0,8.6841,8.799,8.6841,8.7607,3393160.0
2019-01-02 10:50:00,9.15,9.24,9.13,9.2,2860520.0,8.7607,8.8468,8.7415,8.8085,2860520.0
2019-01-02 11:00:00,9.21,9.29,9.17,9.29,3812772.0,8.8181,8.8947,8.7798,8.8947,3812772.0
2019-01-02 11:10:00,9.29,9.38,9.27,9.37,3815188.0,8.8947,8.9809,8.8756,8.9713,3815188.0
2019-01-02 11:20:00,9.37,9.39,9.26,9.29,4050812.0,8.9713,8.9905,8.866,8.8947,4050812.0
2019-01-02 11:30:00,9.29,9.31,9.22,9.24,3060800.0,8.8947,8.9139,8.8277,8.8468,3060800.0
2019-01-02 11:40:00,9.24,9.34,9.23,9.31,2342900.0,8.8468,8.9426,8.8373,8.9139,2342900.0
2019-01-02 11:50:00,9.31,9.32,9.18,9.18,2934160.0,8.9139,8.9234,8.7894,8.7894,2934160.0
2019-01-02 12:00:00,9.19,9.24,9.17,9.22,2437328.0,8.799,8.8468,8.7798,8.8277,2437328.0
2019-01-02 12:10:00,9.22,9.26,9.2,9.24,963272.0,8.8277,8.866,8.8085,8.8468,963272.0
2019-01-02 12:20:00,9.23,9.25,9.19,9.24,1488520.0,8.8373,8.8564,8.799,8.8468,1488520.0
2019-01-02 12:30:00,9.24,9.38,9.24,9.37,2618372.0,8.8468,8.9809,8.8468,8.9713,2618372.0
2019-01-02 12:40:00,9.38,9.4,9.34,9.35,1978912.0,8.9809,9.0,8.9426,8.9522,1978912.0
2019-01-02 12:50:00,9.35,9.43,9.34,9.4,2560480.0,8.9522,9.0288,8.9426,9.0,2560480.0
2019-01-02 13:00:00,9.41,9.5,9.4,9.49,3086848.0,9.0096,9.0958,9.0,9.0862,3086848.0
2019-01-02 13:10:00,9.49,9.49,9.44,9.48,2337108.0,9.0862,9.0862,9.0383,9.0766,2337108.0
2019-01-02 13:20:00,9.48,9.52,9.46,9.48,2302632.0,9.0766,9.1149,9.0575,9.0766,2302632.0
2019-01-02 13:30:00,9.49,9.55,9.47,9.49,3882908.0,9.0862,9.1436,9.0671,9.0862,3882908.0
2019-01-02 13:40:00,9.49,9.56,9.47,9.53,1925188.0,9.0862,9.1532,9.0671,9.1245,1925188.0
2019-01-02 13:50:00,9.53,9.56,9.51,9.55,1628072.0,9.1245,9.1532,9.1054,9.1436,1628072.0
2019-01-02 14:00:00,9.55,9.56,9.42,9.43,3152148.0,9.1436,9.1532,9.0192,9.0288,3152148.0
2019-01-02 14:10:00,9.43,9.47,9.38,9.44,2022832.0,9.0288,9.0671,8.9809,9.0383,2022832.0
2019-01-02 14:20:00,9.44,9.51,9.43,9.47,1768036.0,9.0383,9.1054,9.0288,9.0671,1768036.0
2019-01-02 14:30:00,9.47,9.54,9.46,9.5,1888900.0,9.0671,9.1341,9.0575,9.0958,1888900.0
2019-01-02 14:40:00,9.51,9.51,9.41,9.5,1936064.0,9.1054,9.1054,9.0096,9.0958,1936064.0
2019-01-02 14:50:00,9.5,9.51,9.4,9.4,1224300.0,9.0958,9.1054,9.0,9.0,1224300.0
2019-01-02 15:00:00,9.4,9.44,9.31,9.32,3504940.0,9.0,9.0383,8.9139,8.9234,3504940.0
2019-01-02 15:10:00,9.32,9.36,9.27,9.3,2892328.0,8.9234,8.9617,8.8756,8.9043,2892328.0
2019-01-02 15:20:00,9.29,9.37,9.28,9.3,2493640.0,8.8947,8.9713,8.8851,8.9043,2493640.0
2019-01-02 15:30:00,9.3,9.3,9.22,9.24,3760964.0,8.9043,8.9043,8.8277,8.8468,3760964.0
2019-01-02 15:40:00,9.23,9.33,9.23,9.29,1923400.0,8.8373,8.933,8.8373,8.8947,1923400.0
2019-01-02 15:50:00,9.29,9.43,9.28,9.4,4322384.0,8.8947,9.0288,8.8851,9.0,4322384.0
2019-01-03 09:30:00,8.99,9.11,8.91,8.93,9453716.0,8.6075,8.7224,8.5309,8.55,9453716.0
2019-01-03 09:40:00,8.93,9.04,8.86,8.86,4809528.0,8.55,8.6553,8.483,8.483,4809528.0
2019-01-03 09:50:00,8.87,8.9,8.81,8.87,4343604.0,8.4926,8.5213,8.4351,8.4926,4343604.0
2019-01-03 10:00:00,8.86,8.87,8.7,8.71,7234224.0,8.483,8.4926,8.3298,8.3394,7234224.0
2019-01-03 10:10:00,8.7,8.74,8.58,8.67,7726964.0,8.3298,8.3681,8.2149,8.3011,7726964.0
2019-01-03 10:20:00,8.67,8.78,8.64,8.75,6194432.0,8.3011,8.4064,8.2724,8.3777,6194432.0
2019-01-03 10:30:00,8.74,8.75,8.52,8.56,6179480.0,8.3681,8.3777,8.1575,8.1958,6179480.0
2019-01-03 10:40:00,8.57,8.62,8.51,8.56,4342400.0,8.2053,8.2532,8.1479,8.1958,4342400.0
2019-01-03 10:50:00,8.56,8.7,8.54,8.7,5315184.0,8.1958,8.3298,8.1766,8.3298,5315184.0
2019-01-03 11:00:00,8.7,8.75,8.67,8.68,4190144.0,8.3298,8.3777,8.3011,8.3107,4190144.0
2019-01-03 11:10:00,8.68,8.82,8.67,8.79,5143752.0,8.3107,8.4447,8.3011,8.416,5143752.0
2019-01-03 11:20:00,8.79,8.87,8.75,8.76,4615112.0,8.416,8.4926,8.3777,8.3873,4615112.0
2019-01-03 11:30:00,8.76,8.94,8.71,8.92,7279420.0,8.3873,8.5596,8.3394,8.5405,7279420.0
2019-01-03 11:40:00,8.92,9.01,8.91,8.95,4439380.0,8.5405,8.6266,8.5309,8.5692,4439380.0
2019-01-03 11:50:00,8.95,8.99,8.84,8.88,4263216.0,8.5692,8.6075,8.4639,8.5022,4263216.0
2019-01-03 12:00:00,8.88,8.92,8.78,8.8,3459900.0,8.5022,8.5405,8.4064,8.4256,3459900.0
2019-01-03 12:10:00,8.8,8.89,8.75,8.78,3008976.0,8.4256,8.5117,8.3777,8.4064,3008976.0
2019-01-03 12:20:00,8.78,8.83,8.74,8.78,1585048.0,8.4064,8.4543,8.3681,8.4064,1585048.0
2019-01-03 12:30:00,8.78,8.85,8.72,8.76,2519096.0,8.4064,8.4734,8.349,8.3873,2519096.0
2019-01-03 12:40:00,8.76,8.84,8.74,8.81,1406020.0,8.3873,8.4639,8.3681,8.4351,1406020.0
2019-01-03 12:50:00,8.8,8.88,8.79,8.85,1740452.0,8.4256,8.5022,8.416,8.4734,1740452.0
2019-01-03 13:00:00,8.84,8.85,8.73,8.74,2034612.0,8.4639,8.4734,8.3585,8.3681,2034612.0
2019-01-03 13:10:00,8.74,8.78,8.61,8.63,3851608.0,8.3681,8.4064,8.2436,8.2628,3851608.0
2019-01-03 13:20:00,8.63,8.7,8.62,8.68,1600012.0,8.2628,8.3298,8.2532,8.3107,1600012.0
2019-01-03 13:30:00,8.68,8.72,8.61,8.72,1788392.0,8.3107,8.349,8.2436,8.349,1788392.0
2019-01-03 13:40:00,8.72,8.76,8.66,8.67,1883012.0,8.349,8.3873,8.2915,8.3011,1883012.0
2019-01-03 13:50:00,8.67,8.67,8.55,8.58,3090508.0,8.3011,8.3011,8.1862,8.2149,3090508.0
2019-01-03 14:00:00,8.58,8.65,8.55,8.63,2305200.0,8.2149,8.2819,8.1862,8.2628,2305200.0
2019-01-03 14:10:00,8.63,8.69,8.6,8.67,1741380.0,8.2628,8.3202,8.2341,8.3011,1741380.0
2019-01-03 14:20:00,8.67,8.74,8.63,8.74,2476772.0,8.3011,8.3681,8.2628,8.3681,2476772.0
2019-01-03 14:30:00,8.73,8.78,8.65,8.68,3510776.0,8.3585,8.4064,8.2819,8.3107,3510776.0
2019-01-03 14:40:00,8.68,8.7,8.57,8.59,2439500.0,8.3107,8.3298,8.2053,8.2245,2439500.0
2019-01-03 14:50:00,8.59,8.62,8.52,8.55,3143740.0,8.2245,8.2532,8.1575,8.1862,3143740.0
2019-01-03 15:00:00,8.55,8.58,8.52,8.53,1709420.0,8.1862,8.2149,8.1575,8.167,1709420.0
2019-01-03 15:10:00,8.52,8.56,8.46,8.54,4220044.0,8.1575,8.1958,8.1,8.1766,4220044.0
2019-01-03 15:20:00,8.54,8.58,8.49,8.53,2696832.0,8.1766,8.2149,8.1288,8.167,2696832.0
2019-01-03 15:30:00,8.53,8.65,8.51,8.54,3720400.0,8.167,8.2819,8.1479,8.1766,3720400.0
2019-01-03 15:40:00,8.54,8.56,8.49,8.52,2589644.0,8.1766,8.1958,8.1288,8.1575,2589644.0
2019-01-03 15:50:00,8.52,8.55,8.41,8.45,5421612.0,8.1575,8.1862,8.0522,8.0905,5421612.0
2019-01-04 09:30:00,8.88,8.93,8.79,8.92,7938336.0,8.5022,8.55,8.416,8.5405,7938336.0
2019-01-04 09:40:00,8.93,9.02,8.9,9.01,6176608.0,8.55,8.6362,8.5213,8.6266,6176608.0
2019-01-04 09:50:00,9.01,9.08,8.98,9.07,4069876.0,8.6266,8.6936,8.5979,8.6841,4069876.0
2019-01-04 10:00:00,9.07,9.11,9.05,9.09,4426156.0,8.6841,8.7224,8.6649,8.7032,4426156.0
2019-01-04 10:10:00,9.09,9.1,9.01,9.02,3503176.0,8.7032,8.7128,8.6266,8.6362,3503176.0
2019-01-04 10:20:00,9.01,9.31,8.96,9.31,10312948.0,8.6266,8.9139,8.5788,8.9139,10312948.0
2019-01-04 10:30:00,9.31,9.35,9.25,9.3,6842568.0,8.9139,8.9522,8.8564,8.9043,6842568.0
2019-01-04 10:40:00,9.3,9.33,9.24,9.29,4581020.0,8.9043,8.933,8.8468,8.8947,4581020.0
2019-01-04 10:50:00,9.29,9.38,9.29,9.38,3676432.0,8.8947,8.9809,8.8947,8.9809,3676432.0
2019-01-04 11:00:00,9.38,9.46,9.35,9.43,4430584.0,8.9809,9.0575,8.9522,9.0288,4430584.0
2019-01-04 11:10:00,9.44,9.47,9.37,9.44,4803076.0,9.0383,9.0671,8.9713,9.0383,4803076.0
2019-01-04 11:20:00,9.44,9.46,9.38,9.42,2972004.0,9.0383,9.0575,8.9809,9.0192,2972004.0
2019-01-04 11:30:00,9.42,9.45,9.36,9.42,2315172.0,9.0192,9.0479,8.9617,9.0192,2315172.0
2019-01-04 11:40:00,9.42,9.46,9.4,9.43,1464352.0,9.0192,9.0575,9.0,9.0288,1464352.0
2019-01-04 11:50:00,9.43,9.5,9.43,9.46,4073324.0,9.0288,9.0958,9.0288,9.0575,4073324.0
2019-01-04 12:00:00,9.45,9.47,9.41,9.46,2180472.0,9.0479,9.0671,9.0096,9.0575,2180472.0
2019-01-04 12:10:00,9.46,9.56,9.45,9.55,2830664.0,9.0575,9.1532,9.0479,9.1436,2830664.0
2019-01-04 12:20:00,9.55,9.56,9.51,9.52,1821660.0,9.1436,9.1532,9.1054,9.1149,1821660.0
2019-01-04 12:30:00,9.52,9.55,9.49,9.54,1431688.0,9.1149,9.1436,9.0862,9.1341,1431688.0
2019-01-04 12:40:00,9.54,9.59,9.54,9.59,2369428.0,9.1341,9.1819,9.1341,9.1819,2369428.0
2019-01-04 12:50:00,9.59,9.6,9.56,9.57,2044320.0,9.1819,9.1915,9.1532,9.1628,2044320.0
2019-01-04 13:00:00,9.57,9.65,9.57,9.65,2599292.0,9.1628,9.2394,9.1628,9.2394,2599292.0
2019-01-04 13:10:00,9.65,9.65,9.61,9.63,2616384.0,9.2394,9.2394,9.2011,9.2202,2616384.0
2019-01-04 13:20:00,9.63,9.65,9.61,9.64,1316032.0,9.2202,9.2394,9.2011,9.2298,1316032.0
2019-01-04 13:30:00,9.64,9.69,9.62,9.62,2289556.0,9.2298,9.2777,9.2107,9.2107,2289556.0
2019-01-04 13:40:00,9.62,9.63,9.55,9.62,3477364.0,9.2107,9.2202,9.1436,9.2107,3477364.0
2019-01-04 13:50:00,9.62,9.63,9.56,9.59,2281540.0,9.2107,9.2202,9.1532,9.1819,2281540.0
2019-01-04 14:00:00,9.59,9.6,9.53,9.55,1881164.0,9.1819,9.1915,9.1245,9.1436,1881164.0
2019-01-04 14:10:00,9.56,9.62,9.56,9.6,1953112.0,9.1532,9.2107,9.1532,9.1915,1953112.0
2019-01-04 14:20:00,9.61,9.65,9.59,9.63,1801928.0,9.2011,9.2394,9.1819,9.2202,1801928.0
2019-01-04 14:30:00,9.63,9.65,9.61,9.63,1436064.0,9.2202,9.2394,9.2011,9.2202,1436064.0
2019-01-04 14:40:00,9.63,9.65,9.53,9.56,2089772.0,9.2202,9.2394,9.1245,9.1532,2089772.0
2019-01-04 14:50:00,9.56,9.57,9.49,9.5,2033588.0,9.1532,9.1628,9.0862,9.0958,2033588.0
2019-01-04 15:00:00,9.5,9.58,9.49,9.53,1885600.0,9.0958,9.1724,9.0862,9.1245,1885600.0
2019-01-04 15:10:00,9.53,9.6,9.52,9.57,1214240.0,9.1245,9.1915,9.1149,9.1628,1214240.0
2019-01-04 15:20:00,9.57,9.58,9.47,9.49,1965308.0,9.1628,9.1724,9.0671,9.0862,1965308.0
2019-01-04 15:30:00,9.49,9.54,9.47,9.49,2432856.0,9.0862,9.1341,9.0671,9.0862,2432856.0
2019-01-04 15:40:00,9.5,9.58,9.49,9.55,2385148.0,9.0958,9.1724,9.0862,9.1436,2385148.0
2019-01-04 15:50:00,9.55,9.59,9.53,9.59,4846644.0,9.1436,9.1819,9.1245,9.1819,4846644.0
2019-01-07 09:30:00,9.62,9.69,9.54,9.59,8630696.0,9.2107,9.2777,9.1341,9.1819,8630696.0
2019-01-07 09:40:00,9.59,9.71,9.58,9.66,4503448.0,9.1819,9.2968,9.1724,9.249,4503448.0
2019-01-07 09:50:00,9.66,9.68,9.53,9.63,3655124.0,9.249,9.2681,9.1245,9.2202,3655124.0
2019-01-07 10:00:00,9.63,9.69,9.58,9.62,3805584.0,9.2202,9.2777,9.1724,9.2107,3805584.0
2019-01-07 10:10:00,9.63,9.63,9.55,9.6,2339316.0,9.2202,9.2202,9.1436,9.1915,2339316.0
2019-01-07 10:20:00,9.6,9.69,9.55,9.67,2490440.0,9.1915,9.2777,9.1436,9.2585,2490440.0
2019-01-07 10:30:00,9.67,9.79,9.67,9.74,4749760.0,9.2585,9.3734,9.2585,9.3256,4749760.0
2019-01-07 10:40:00,9.74,9.79,9.72,9.76,3477600.0,9.3256,9.3734,9.3064,9.3447,3477600.0
2019-01-07 10:50:00,9.77,9.81,9.75,9.78,2767016.0,9.3543,9.3926,9.3351,9.3639,2767016.0
2019-01-07 11:00:00,9.78,9.81,9.75,9.78,2700532.0,9.3639,9.3926,9.3351,9.3639,2700532.0
2019-01-07 11:10:00,9.78,9.81,9.76,9.77,1753116.0,9.3639,9.3926,9.3447,9.3543,1753116.0
2019-01-07 11:20:00,9.77,9.78,9.71,9.73,1440700.0,9.3543,9.3639,9.2968,9.316,1440700.0
2019-01-07 11:30:00,9.74,9.85,9.72,9.84,2502772.0,9.3256,9.4309,9.3064,9.4213,2502772.0
2019-01-07 11:40:00,9.84,9.96,9.82,9.94,3391324.0,9.4213,9.5362,9.4022,9.5171,3391324.0
2019-01-07 11:50:00,9.94,9.97,9.92,9.96,3141068.0,9.5171,9.5458,9.4979,9.5362,3141068.0
2019-01-07 12:00:00,9.96,9.98,9.9,9.91,2657184.0,9.5362,9.5554,9.4788,9.4883,2657184.0
2019-01-07 12:10:00,9.91,9.94,9.9,9.93,1500048.0,9.4883,9.5171,9.4788,9.5075,1500048.0
2019-01-07 12:20:00,9.92,9.99,9.91,9.97,1807272.0,9.4979,9.5649,9.4883,9.5458,1807272.0
2019-01-07 12:30:00,9.97,9.99,9.94,9.99,1590836.0,9.5458,9.5649,9.5171,9.5649,1590836.0
2019-01-07 12:40:00,9.99,10.0,9.97,9.97,1954180.0,9.5649,9.5745,9.5458,9.5458,1954180.0
2019-01-07 12:50:00,9.98,10.01,9.94,9.98,1955540.0,9.5554,9.5841,9.5171,9.5554,1955540.0
2019-01-07 13:00:00,9.98,10.03,9.98,10.01,1756104.0,9.5554,9.6032,9.5554,9.5841,1756104.0
2019-01-07 13:10:00,10.01,10.04,9.99,10.02,1783840.0,9.5841,9.6128,9.5649,9.5937,1783840.0
2019-01-07 13:20:00,10.01,10.02,9.97,9.99,1735036.0,9.5841,9.5937,9.5458,9.5649,1735036.0
2019-01-07 13:30:00,9.99,10.01,9.96,9.99,1816160.0,9.5649,9.5841,9.5362,9.5649,1816160.0
2019-01-07 13:40:00,9.99,10.02,9.92,9.92,2257968.0,9.5649,9.5937,9.4979,9.4979,2257968.0
2019-01-07 13:50:00,9.92,9.95,9.89,9.92,1491308.0,9.4979,9.5266,9.4692,9.4979,1491308.0
2019-01-07 14:00:00,9.92,9.96,9.89,9.91,1669100.0,9.4979,9.5362,9.4692,9.4883,1669100.0
2019-01-07 14:10:00,9.91,9.93,9.87,9.91,2359620.0,9.4883,9.5075,9.45,9.4883,2359620.0
2019-01-07 14:20:00,9.91,9.93,9.87,9.87,1159368.0,9.4883,9.5075,9.45,9.45,1159368.0
2019-01-07 14:30:00,9.87,9.9,9.85,9.86,1867264.0,9.45,9.4788,9.4309,9.4405,1867264.0
2019-01-07 14:40:00,9.86,9.89,9.83,9.88,1663904.0,9.4405,9.4692,9.4117,9.4596,1663904.0
2019-01-07 14:50:00,9.87,9.88,9.8,9.82,1698628.0,9.45,9.4596,9.383,9.4022,1698628.0
2019-01-07 15:00:00,9.81,9.9,9.81,9.9,2474784.0,9.3926,9.4788,9.3926,9.4788,2474784.0
2019-01-07 15:10:00,9.9,9.96,9.87,9.96,2474300.0,9.4788,9.5362,9.45,9.5362,2474300.0
2019-01-07 15:20:00,9.95,9.97,9.92,9.94,1653736.0,9.5266,9.5458,9.4979,9.5171,1653736.0
2019-01-07 15:30:00,9.95,9.96,9.87,9.92,2243776.0,9.5266,9.5362,9.45,9.4979,2243776.0
2019-01-07 15:40:00,9.92,9.96,9.89,9.94,1665920.0,9.4979,9.5362,9.4692,9.5171,1665920.0
2019-01-07 15:50:00,9.94,9.94,9.87,9.88,2470104.0,9.5171,9.5171,9.45,9.4596,2470104.0
2019-01-08 09:30:00,10.17,10.28,10.16,10.2,13214680.0,9.7373,9.8426,9.7277,9.766,13214680.0
2019-01-08 09:40:00,10.2,10.27,10.11,10.14,5607772.0,9.766,9.833,9.6798,9.7085,5607772.0
2019-01-08 09:50:00,10.14,10.15,10.04,10.07,3985416.0,9.7085,9.7181,9.6128,9.6415,3985416.0
2019-01-08 10:00:00,10.07,10.14,10.06,10.12,2684588.0,9.6415,9.7085,9.6319,9.6894,2684588.0
2019-01-08 10:10:00,10.12,10.13,9.92,9.92,4716340.0,9.6894,9.699,9.4979,9.4979,4716340.0
2019-01-08 10:20:00,9.92,9.99,9.92,9.96,3518984.0,9.4979,9.5649,9.4979,9.5362,3518984.0
2019-01-08 10:30:00,9.97,10.0,9.87,9.93,4797256.0,9.5458,9.5745,9.45,9.5075,4797256.0
2019-01-08 10:40:00,9.93,9.94,9.81,9.83,3010532.0,9.5075,9.5171,9.3926,9.4117,3010532.0
2019-01-08 10:50:00,9.84,9.84,9.72,9.8,3810056.0,9.4213,9.4213,9.3064,9.383,3810056.0
2019-01-08 11:00:00,9.81,9.96,9.79,9.94,3842804.0,9.3926,9.5362,9.3734,9.5171,3842804.0
2019-01-08 11:10:00,9.94,9.96,9.88,9.96,2109272.0,9.5171,9.5362,9.4596,9.5362,2109272.0
2019-01-08 11:20:00,9.96,9.97,9.89,9.9,1586856.0,9.5362,9.5458,9.4692,9.4788,1586856.0
2019-01-08 11:30:00,9.9,9.9,9.83,9.88,1675204.0,9.4788,9.4788,9.4117,9.4596,1675204.0
2019-01-08 11:40:00,9.88,9.94,9.87,9.94,1387636.0,9.4596,9.5171,9.45,9.5171,1387636.0
2019-01-08 11:50:00,9.94,9.98,9.9,9.97,2123892.0,9.5171,9.5554,9.4788,9.5458,2123892.0
2019-01-08 12:00:00,9.97,10.01,9.95,9.99,2408244.0,9.5458,9.5841,9.5266,9.5649,2408244.0
2019-01-08 12:10:00,9.99,10.06,9.95,10.05,2036008.0,9.5649,9.6319,9.5266,9.6224,2036008.0
2019-01-08 12:20:00,10.05,10.09,10.03,10.06,1676408.0,9.6224,9.6607,9.6032,9.6319,1676408.0
2019-01-08 12:30:00,10.06,10.08,10.0,10.01,2090308.0,9.6319,9.6511,9.5745,9.5841,2090308.0
2019-01-08 12:40:00,10.01,10.06,9.96,9.96,1930104.0,9.5841,9.6319,9.5362,9.5362,1930104.0
2019-01-08 12:50:00,9.95,9.99,9.93,9.98,1376288.0,9.5266,9.5649,9.5075,9.5554,1376288.0
2019-01-08 13:00:00,9.98,10.03,9.94,10.01,1125400.0,9.5554,9.6032,9.5171,9.5841,1125400.0
2019-01-08 13:10:00,10.01,10.07,10.01,10.03,1261060.0,9.5841,9.6415,9.5841,9.6032,1261060.0
2019-01-08 13:20:00,10.03,10.08,10.03,10.06,951972.0,9.6032,9.6511,9.6032,9.6319,951972.0
2019-01-08 13:30:00,10.06,10.09,10.05,10.06,818304.0,9.6319,9.6607,9.6224,9.6319,818304.0
2019-01-08 13:40:00,10.07,10.07,10.0,10.06,953408.0,9.6415,9.6415,9.5745,9.6319,953408.0
2019-01-08 13:50:00,10.07,10.16,10.07,10.13,2647620.0,9.6415,9.7277,9.6415,9.699,2647620.0
2019-01-08 14:00:00,10.13,10.15,10.11,10.13,1801892.0,9.699,9.7181,9.6798,9.699,1801892.0
2019-01-08 14:10:00,10.14,10.18,10.13,10.15,1031588.0,9.7085,9.7468,9.699,9.7181,1031588.0
2019-01-08 14:20:00,10.15,10.16,10.09,10.12,1190360.0,9.7181,9.7277,9.6607,9.6894,1190360.0
2019-01-08 14:30:00,10.12,10.15,10.1,10.15,751604.0,9.6894,9.7181,9.6702,9.7181,751604.0
2019-01-08 14:40:00,10.15,10.19,10.13,10.18,1153952.0,9.7181,9.7564,9.699,9.7468,1153952.0
2019-01-08 14:50:00,10.18,10.18,10.12,10.14,933012.0,9.7468,9.7468,9.6894,9.7085,933012.0
2019-01-08 15:00:00,10.13,10.15,10.08,10.12,2081216.0,9.699,9.7181,9.6511,9.6894,2081216.0
2019-01-08 15:10:00,10.12,10.17,10.11,10.16,1419772.0,9.6894,9.7373,9.6798,9.7277,1419772.0
2019-01-08 15:20:00,10.16,10.18,10.13,10.18,1911388.0,9.7277,9.7468,9.699,9.7468,1911388.0
2019-01-08 15:30:00,10.18,10.2,10.17,10.19,1752048.0,9.7468,9.766,9.7373,9.7564,1752048.0
2019-01-08 15:40:00,10.19,10.19,10.13,10.15,1826484.0,9.7564,9.7564,9.699,9.7181,1826484.0
2019-01-08 15:50:00,10.15,10.18,10.13,10.17,3010952.0,9.7181,9.7468,9.699,9.7373,3010952.0
2019-01-09 09:30:00,10.27,10.36,10.19,10.34,6804720.0,9.833,9.9192,9.7564,9.9,6804720.0
2019-01-09 09:40:00,10.35,10.35,10.22,10.27,3741932.0,9.9096,9.9096,9.7851,9.833,3741932.0
2019-01-09 09:50:00,10.27,10.4,10.27,10.37,4473712.0,9.833,9.9575,9.833,9.9288,4473712.0
2019-01-09 10:00:00,10.37,10.4,10.27,10.34,3201768.0,9.9288,9.9575,9.833,9.9,3201768.0
2019-01-09 10:10:00,10.34,10.37,10.27,10.33,2362320.0,9.9,9.9288,9.833,9.8905,2362320.0
2019-01-09 10:20:00,10.33,10.39,10.33,10.37,3211320.0,9.8905,9.9479,9.8905,9.9288,3211320.0
2019-01-09 10:30:00,10.36,10.37,10.23,10.29,3406596.0,9.9192,9.9288,9.7947,9.8522,3406596.0
2019-01-09 10:40:00,10.29,10.3,10.15,10.22,2856268.0,9.8522,9.8617,9.7181,9.7851,2856268.0
2019-01-09 10:50:00,10.22,10.28,10.21,10.26,2409684.0,9.7851,9.8426,9.7756,9.8234,2409684.0
2019-01-09 11:00:00,10.26,10.35,10.24,10.33,2899492.0,9.8234,9.9096,9.8043,9.8905,2899492.0
2019-01-09 11:10:00,10.33,10.38,10.29,10.35,2089124.0,9.8905,9.9383,9.8522,9.9096,2089124.0
2019-01-09 11:20:00,10.35,10.4,10.32,10.38,2236468.0,9.9096,9.9575,9.8809,9.9383,2236468.0
2019-01-09 11:30:00,10.38,10.38,10.32,10.34,1223448.0,9.9383,9.9383,9.8809,9.9,1223448.0
2019-01-09 11:40:00,10.34,10.4,10.32,10.39,1404144.0,9.9,9.9575,9.8809,9.9479,1404144.0
2019-01-09 11:50:00,10.4,10.46,10.38,10.41,2956180.0,9.9575,10.0149,9.9383,9.9671,2956180.0
2019-01-09 12:00:00,10.41,10.44,10.39,10.41,1469852.0,9.9671,9.9958,9.9479,9.9671,1469852.0
2019-01-09 12:10:00,10.41,10.44,10.39,10.43,986704.0,9.9671,9.9958,9.9479,9.9862,986704.0
2019-01-09 12:20:00,10.43,10.46,10.41,10.44,1354732.0,9.9862,10.0149,9.9671,9.9958,1354732.0
2019-01-09 12:30:00,10.44,10.49,10.43,10.45,2019456.0,9.9958,10.0437,9.9862,10.0054,2019456.0
2019-01-09 12:40:00,10.45,10.49,10.43,10.47,1354156.0,10.0054,10.0437,9.9862,10.0245,1354156.0
2019-01-09 12:50:00,10.47,10.49,10.46,10.48,1208500.0,10.0245,10.0437,10.0149,10.0341,1208500.0
2019-01-09 13:00:00,10.48,10.49,10.43,10.46,1191224.0,10.0341,10.0437,9.9862,10.0149,1191224.0
2019-01-09 13:10:00,10.46,10.49,10.44,10.48,810032.0,10.0149,10.0437,9.9958,10.0341,810032.0
2019-01-09 13:20:00,10.48,10.49,10.47,10.47,578484.0,10.0341,10.0437,10.0245,10.0245,578484.0
2019-01-09 13:30:00,10.47,10.49,10.46,10.47,766068.0,10.0245,10.0437,10.0149,10.0245,766068.0
2019-01-09 13:40:00,10.47,10.49,10.44,10.45,961616.0,10.0245,10.0437,9.9958,10.0054,961616.0
2019-01-09 13:50:00,10.45,10.45,10.4,10.44,1259808.0,10.0054,10.0054,9.9575,9.9958,1259808.0
2019-01-09 14:00:00,10.44,10.54,10.43,10.54,4112324.0,9.9958,10.0915,9.9862,10.0915,4112324.0
2019-01-09 14:10:00,10.54,10.54,10.36,10.36,2494308.0,10.0915,10.0915,9.9192,9.9192,2494308.0
2019-01-09 14:20:00,10.36,10.38,10.3,10.36,2292740.0,9.9192,9.9383,9.8617,9.9192,2292740.0
2019-01-09 14:30:00,10.35,10.4,10.31,10.38,1133240.0,9.9096,9.9575,9.8713,9.9383,1133240.0
2019-01-09 14:40:00,10.38,10.48,10.37,10.48,1990892.0,9.9383,10.0341,9.9288,10.0341,1990892.0
2019-01-09 14:50:00,10.48,10.49,10.43,10.44,1144060.0,10.0341,10.0437,9.9862,9.9958,1144060.0
2019-01-09 15:00:00,10.45,10.49,10.43,10.47,1029280.0,10.0054,10.0437,9.9862,10.0245,1029280.0
2019-01-09 15:10:00,10.47,10.5,10.46,10.48,1641852.0,10.0245,10.0532,10.0149,10.0341,1641852.0
2019-01-09 15:20:00,10.49,10.5,10.45,10.46,1228008.0,10.0437,10.0532,10.0054,10.0149,1228008.0
2019-01-09 15:30:00,10.46,10.47,10.4,10.42,1442936.0,10.0149,10.0245,9.9575,9.9766,1442936.0
2019-01-09 15:40:00,10.42,10.42,10.34,10.36,1553856.0,9.9766,9.9766,9.9,9.9192,1553856.0
2019-01-09 15:50:00,10.36,10.42,10.32,10.39,2278340.0,9.9192,9.9766,9.8809,9.9479,2278340.0
2019-01-10 09:30:00,10.16,10.19,10.08,10.12,4793800.0,9.7277,9.7564,9.6511,9.6894,4793800.0
2019-01-10 09:40:00,10.12,10.15,10.04,10.05,3581676.0,9.6894,9.7181,9.6128,9.6224,3581676.0
2019-01-10 09:50:00,10.05,10.08,9.99,10.05,3751556.0,9.6224,9.6511,9.5649,9.6224,3751556.0
2019-01-10 10:00:00,10.05,10.11,10.04,10.09,2246256.0,9.6224,9.6798,9.6128,9.6607,2246256.0
2019-01-10 10:10:00,10.1,10.14,10.05,10.12,2444480.0,9.6702,9.7085,9.6224,9.6894,2444480.0
2019-01-10 10:20:00,10.12,10.27,10.12,10.26,5091844.0,9.6894,9.833,9.6894,9.8234,5091844.0
2019-01-10 10:30:00,10.26,10.28,10.22,10.27,2695748.0,9.8234,9.8426,9.7851,9.833,2695748.0
2019-01-10 10:40:00,10.27,10.27,10.22,10.27,1661676.0,9.833,9.833,9.7851,9.833,1661676.0
2019-01-10 10:50:00,10.27,10.35,10.26,10.32,3123036.0,9.833,9.9096,9.8234,9.8809,3123036.0
2019-01-10 11:00:00,10.32,10.36,10.29,10.34,2064664.0,9.8809,9.9192,9.8522,9.9,2064664.0
2019-01-10 11:10:00,10.34,10.36,10.3,10.3,1979576.0,9.9,9.9192,9.8617,9.8617,1979576.0
2019-01-10 11:20:00,10.3,10.32,10.26,10.27,1332608.0,9.8617,9.8809,9.8234,9.833,1332608.0
2019-01-10 11:30:00,10.28,10.38,10.28,10.36,1918456.0,9.8426,9.9383,9.8426,9.9192,1918456.0
2019-01-10 11:40:00,10.36,10.37,10.3,10.32,1054060.0,9.9192,9.9288,9.8617,9.8809,1054060.0
2019-01-10 11:50:00,10.32,10.37,10.29,10.36,1170396.0,9.8809,9.9288,9.8522,9.9192,1170396.0
2019-01-10 12:00:00,10.36,10.4,10.31,10.32,1611868.0,9.9192,9.9575,9.8713,9.8809,1611868.0
2019-01-10 12:10:00,10.32,10.34,10.3,10.33,771200.0,9.8809,9.9,9.8617,9.8905,771200.0
2019-01-10 12:20:00,10.33,10.37,10.31,10.36,683972.0,9.8905,9.9288,9.8713,9.9192,683972.0
2019-01-10 12:30:00,10.36,10.38,10.34,10.37,994320.0,9.9192,9.9383,9.9,9.9288,994320.0
2019-01-10 12:40:00,10.37,10.45,10.33,10.42,1831240.0,9.9288,10.0054,9.8905,9.9766,1831240.0
2019-01-10 12:50:00,10.42,10.47,10.4,10.42,2995204.0,9.9766,10.0245,9.9575,9.9766,2995204.0
2019-01-10 13:00:00,10.42,10.42,10.26,10.27,2482412.0,9.9766,9.9766,9.8234,9.833,2482412.0
2019-01-10 13:10:00,10.27,10.3,10.22,10.26,2521588.0,9.833,9.8617,9.7851,9.8234,2521588.0
2019-01-10 13:20:00,10.25,10.3,10.23,10.3,1407760.0,9.8139,9.8617,9.7947,9.8617,1407760.0
2019-01-10 13:30:00,10.3,10.31,10.22,10.23,1606128.0,9.8617,9.8713,9.7851,9.7947,1606128.0
2019-01-10 13:40:00,10.23,10.25,10.17,10.24,2716756.0,9.7947,9.8139,9.7373,9.8043,2716756.0
2019-01-10 13:50:00,10.25,10.29,10.23,10.28,1593304.0,9.8139,9.8522,9.7947,9.8426,1593304.0
2019-01-10 14:00:00,10.28,10.4,10.28,10.39,2470812.0,9.8426,9.9575,9.8426,9.9479,2470812.0
2019-01-10 14:10:00,10.39,10.42,10.38,10.42,2214420.0,9.9479,9.9766,9.9383,9.9766,2214420.0
2019-01-10 14:20:00,10.42,10.46,10.39,10.39,2493092.0,9.9766,10.0149,9.9479,9.9479,2493092.0
2019-01-10 14:30:00,10.4,10.4,10.35,10.37,1255992.0,9.9575,9.9575,9.9096,9.9288,1255992.0
2019-01-10 14:40:00,10.37,10.42,10.36,10.36,1656104.0,9.9288,9.9766,9.9192,9.9192,1656104.0
2019-01-10 14:50:00,10.36,10.4,10.33,10.4,1092324.0,9.9192,9.9575,9.8905,9.9575,1092324.0
2019-01-10 15:00:00,10.39,10.44,10.38,10.4,1900832.0,9.9479,9.9958,9.9383,9.9575,1900832.0
2019-01-10 15:10:00,10.4,10.44,10.37,10.41,1614864.0,9.9575,9.9958,9.9288,9.9671,1614864.0
2019-01-10 15:20:00,10.41,10.46,10.41,10.45,1789628.0,9.9671,10.0149,9.9671,10.0054,1789628.0
2019-01-10 15:30:00,10.45,10.48,10.41,10.47,2190460.0,10.0054,10.0341,9.9671,10.0245,2190460.0
2019-01-10 15:40:00,10.47,10.51,10.47,10.48,2397660.0,10.0245,10.0628,10.0245,10.0341,2397660.0
2019-01-10 15:50:00,10.48,10.51,10.46,10.49,2378456.0,10.0341,10.0628,10.0149,10.0437,2378456.0
2019-01-11 09:30:00,10.31,10.34,10.25,10.26,3837388.0,9.8713,9.9,9.8139,9.8234,3837388.0
2019-01-11 09:40:00,10.26,10.32,10.22,10.26,2895984.0,9.8234,9.8809,9.7851,9.8234,2895984.0
2019-01-11 09:50:00,10.26,10.29,10.2,10.28,1693256.0,9.8234,9.8522,9.766,9.8426,1693256.0
2019-01-11 10:00:00,10.28,10.36,10.28,10.36,3396112.0,9.8426,9.9192,9.8426,9.9192,3396112.0
2019-01-11 10:10:00,10.35,10.36,10.3,10.35,2164692.0,9.9096,9.9192,9.8617,9.9096,2164692.0
2019-01-11 10:20:00,10.35,10.35,10.22,10.22,2556152.0,9.9096,9.9096,9.7851,9.7851,2556152.0
2019-01-11 10:30:00,10.22,10.3,10.2,10.29,2382244.0,9.7851,9.8617,9.766,9.8522,2382244.0
2019-01-11 10:40:00,10.29,10.33,10.25,10.31,1217580.0,9.8522,9.8905,9.8139,9.8713,1217580.0
2019-01-11 10:50:00,10.31,10.35,10.25,10.34,2303144.0,9.8713,9.9096,9.8139,9.9,2303144.0
2019-01-11 11:00:00,10.34,10.36,10.3,10.32,1612252.0,9.9,9.9192,9.8617,9.8809,1612252.0
2019-01-11 11:10:00,10.32,10.32,10.24,10.29,1655372.0,9.8809,9.8809,9.8043,9.8522,1655372.0
2019-01-11 11:20:00,10.29,10.3,10.24,10.26,1376300.0,9.8522,9.8617,9.8043,9.8234,1376300.0
2019-01-11 11:30:00,10.26,10.3,10.26,10.28,612220.0,9.8234,9.8617,9.8234,9.8426,612220.0
2019-01-11 11:40:00,10.28,10.35,10.27,10.35,1336760.0,9.8426,9.9096,9.833,9.9096,1336760.0
2019-01-11 11:50:00,10.35,10.35,10.31,10.33,931416.0,9.9096,9.9096,9.8713,9.8905,931416.0
2019-01-11 12:00:00,10.33,10.37,10.32,10.33,1570332.0,9.8905,9.9288,9.8809,9.8905,1570332.0
2019-01-11 12:10:00,10.33,10.35,10.31,10.34,1114340.0,9.8905,9.9096,9.8713,9.9,1114340.0
2019-01-11 12:20:00,10.35,10.37,10.32,10.36,1110476.0,9.9096,9.9288,9.8809,9.9192,1110476.0
2019-01-11 12:30:00,10.36,10.4,10.35,10.4,2205076.0,9.9192,9.9575,9.9096,9.9575,2205076.0
2019-01-11 12:40:00,10.4,10.41,10.36,10.37,1347284.0,9.9575,9.9671,9.9192,9.9288,1347284.0
2019-01-11 12:50:00,10.37,10.38,10.36,10.38,856584.0,9.9288,9.9383,9.9192,9.9383,856584.0
2019-01-11 13:00:00,10.38,10.38,10.32,10.33,1026224.0,9.9383,9.9383,9.8809,9.8905,1026224.0
2019-01-11 13:10:00,10.33,10.35,10.27,10.3,1699020.0,9.8905,9.9096,9.833,9.8617,1699020.0
2019-01-11 13:20:00,10.29,10.3,10.25,10.28,1220328.0,9.8522,9.8617,9.8139,9.8426,1220328.0
2019-01-11 13:30:00,10.29,10.3,10.27,10.29,727704.0,9.8522,9.8617,9.833,9.8522,727704.0
2019-01-11 13:40:00,10.29,10.31,10.28,10.28,1157520.0,9.8522,9.8713,9.8426,9.8426,1157520.0
2019-01-11 13:50:00,10.28,10.31,10.27,10.29,762084.0,9.8426,9.8713,9.833,9.8522,762084.0
2019-01-11 14:00:00,10.29,10.32,10.26,10.32,1002828.0,9.8522,9.8809,9.8234,9.8809,1002828.0
2019-01-11 14:10:00,10.32,10.35,10.31,10.33,863848.0,9.8809,9.9096,9.8713,9.8905,863848.0
2019-01-11 14:20:00,10.33,10.35,10.31,10.34,656748.0,9.8905,9.9096,9.8713,9.9,656748.0
2019-01-11 14:30:00,10.34,10.36,10.33,10.35,838608.0,9.9,9.9192,9.8905,9.9096,838608.0
2019-01-11 14:40:00,10.35,10.36,10.33,10.35,691180.0,9.9096,9.9192,9.8905,9.9096,691180.0
2019-01-11 14:50:00,10.35,10.36,10.31,10.32,852600.0,9.9096,9.9192,9.8713,9.8809,852600.0
2019-01-11 15:00:00,10.32,10.38,10.32,10.37,810124.0,9.8809,9.9383,9.8809,9.9288,810124.0
2019-01-11 15:10:00,10.37,10.37,10.35,10.36,639412.0,9.9288,9.9288,9.9096,9.9192,639412.0
2019-01-11 15:20:00,10.36,10.36,10.33,10.33,491464.0,9.9192,9.9192,9.8905,9.8905,491464.0
2019-01-11 15:30:00,10.33,10.4,10.33,10.39,1402476.0,9.8905,9.9575,9.8905,9.9479,1402476.0
2019-01-11 15:40:00,10.4,10.4,10.38,10.39,1102352.0,9.9575,9.9575,9.9383,9.9479,1102352.0
2019-01-11 15:50:00,10.39,10.41,10.37,10.38,2775024.0,9.9479,9.9671,9.9288,9.9383,2775024.0
2019-01-14 09:30:00,10.11,10.11,9.97,10.03,6956136.0,9.6798,9.6798,9.5458,9.6032,6956136.0
2019-01-14 09:40:00,10.04,10.08,10.02,10.04,2710316.0,9.6128,9.6511,9.5937,9.6128,2710316.0
2019-01-14 09:50:00,10.04,10.09,10.0,10.02,2027968.0,9.6128,9.6607,9.5745,9.5937,2027968.0
2019-01-14 10:00:00,10.02,10.08,9.99,10.06,2307424.0,9.5937,9.6511,9.5649,9.6319,2307424.0
2019-01-14 10:10:00,10.06,10.14,10.05,10.13,2555868.0,9.6319,9.7085,9.6224,9.699,2555868.0
2019-01-14 10:20:00,10.13,10.15,10.09,10.12,1802972.0,9.699,9.7181,9.6607,9.6894,1802972.0
2019-01-14 10:30:00,10.12,10.18,10.1,10.17,2106468.0,9.6894,9.7468,9.6702,9.7373,2106468.0
2019-01-14 10:40:00,10.17,10.21,10.14,10.15,2478760.0,9.7373,9.7756,9.7085,9.7181,2478760.0
2019-01-14 10:50:00,10.15,10.22,10.14,10.2,2054352.0,9.7181,9.7851,9.7085,9.766,2054352.0
2019-01-14 11:00:00,10.2,10.22,10.15,10.18,1458096.0,9.766,9.7851,9.7181,9.7468,1458096.0
2019-01-14 11:10:00,10.18,10.19,10.13,10.13,1729312.0,9.7468,9.7564,9.699,9.699,1729312.0
2019-01-14 11:20:00,10.13,10.17,10.11,10.15,1205468.0,9.699,9.7373,9.6798,9.7181,1205468.0
2019-01-14 11:30:00,10.15,10.23,10.13,10.22,1232948.0,9.7181,9.7947,9.699,9.7851,1232948.0
2019-01-14 11:40:00,10.22,10.22,10.19,10.2,762148.0,9.7851,9.7851,9.7564,9.766,762148.0
2019-01-14 11:50:00,10.2,10.2,10.14,10.17,825772.0,9.766,9.766,9.7085,9.7373,825772.0
2019-01-14 12:00:00,10.17,10.18,10.14,10.17,728076.0,9.7373,9.7468,9.7085,9.7373,728076.0
2019-01-14 12:10:00,10.17,10.22,10.17,10.2,1117056.0,9.7373,9.7851,9.7373,9.766,1117056.0
2019-01-14 12:20:00,10.2,10.2,10.18,10.19,654272.0,9.766,9.766,9.7468,9.7564,654272.0
2019-01-14 12:30:00,10.19,10.19,10.15,10.19,629392.0,9.7564,9.7564,9.7181,9.7564,629392.0
2019-01-14 12:40:00,10.19,10.21,10.17,10.19,499292.0,9.7564,9.7756,9.7373,9.7564,499292.0
2019-01-14 12:50:00,10.19,10.2,10.17,10.18,595748.0,9.7564,9.766,9.7373,9.7468,595748.0
2019-01-14 13:00:00,10.18,10.2,10.15,10.18,643388.0,9.7468,9.766,9.7181,9.7468,643388.0
2019-01-14 13:10:00,10.18,10.21,10.18,10.2,632620.0,9.7468,9.7756,9.7468,9.766,632620.0
2019-01-14 13:20:00,10.2,10.22,10.18,10.19,578344.0,9.766,9.7851,9.7468,9.7564,578344.0
2019-01-14 13:30:00,10.19,10.22,10.19,10.22,347000.0,9.7564,9.7851,9.7564,9.7851,347000.0
2019-01-14 13:40:00,10.22,10.24,10.19,10.2,678112.0,9.7851,9.8043,9.7564,9.766,678112.0
2019-01-14 13:50:00,10.21,10.21,10.18,10.19,568392.0,9.7756,9.7756,9.7468,9.7564,568392.0
2019-01-14 14:00:00,10.19,10.2,10.15,10.17,1047012.0,9.7564,9.766,9.7181,9.7373,1047012.0
2019-01-14 14:10:00,10.17,10.18,10.13,10.13,1107396.0,9.7373,9.7468,9.699,9.699,1107396.0
2019-01-14 14:20:00,10.13,10.15,10.12,10.13,827240.0,9.699,9.7181,9.6894,9.699,827240.0
2019-01-14 14:30:00,10.13,10.15,10.13,10.14,629116.0,9.699,9.7181,9.699,9.7085,629116.0
2019-01-14 14:40:00,10.14,10.18,10.14,10.17,570560.0,9.7085,9.7468,9.7085,9.7373,570560.0
2019-01-14 14:50:00,10.17,10.2,10.16,10.19,677652.0,9.7373,9.766,9.7277,9.7564,677652.0
2019-01-14 15:00:00,10.19,10.2,10.16,10.19,490200.0,9.7564,9.766,9.7277,9.7564,490200.0
2019-01-14 15:10:00,10.18,10.19,10.16,10.18,355304.0,9.7468,9.7564,9.7277,9.7468,355304.0
2019-01-14 15:20:00,10.18,10.21,10.18,10.18,931820.0,9.7468,9.7756,9.7468,9.7468,931820.0
2019-01-14 15:30:00,10.18,10.2,10.17,10.18,637004.0,9.7468,9.766,9.7373,9.7468,637004.0
2019-01-14 15:40:00,10.18,10.18,10.11,10.12,1497312.0,9.7468,9.7468,9.6798,9.6894,1497312.0
2019-01-14 15:50:00,10.12,10.15,10.07,10.1,3198272.0,9.6894,9.7181,9.6415,9.6702,3198272.0
2019-01-15 09:30:00,10.24,10.47,10.22,10.45,5717976.0,9.8043,10.0245,9.7851,10.0054,5717976.0
2019-01-15 09:40:00,10.46,10.51,10.42,10.49,3941232.0,10.0149,10.0628,9.9766,10.0437,3941232.0
2019-01-15 09:50:00,10.49,10.55,10.49,10.53,3288320.0,10.0437,10.1011,10.0437,10.082,3288320.0
2019-01-15 10:00:00,10.54,10.65,10.54,10.59,5642956.0,10.0915,10.1968,10.0915,10.1394,5642956.0
2019-01-15 10:10:00,10.59,10.6,10.52,10.55,4682392.0,10.1394,10.149,10.0724,10.1011,4682392.0
2019-01-15 10:20:00,10.56,10.56,10.48,10.52,3022652.0,10.1107,10.1107,10.0341,10.0724,3022652.0
2019-01-15 10:30:00,10.52,10.56,10.47,10.53,2149500.0,10.0724,10.1107,10.0245,10.082,2149500.0
2019-01-15 10:40:00,10.53,10.57,10.5,10.53,3090024.0,10.082,10.1202,10.0532,10.082,3090024.0
2019-01-15 10:50:00,10.53,10.57,10.51,10.55,1686212.0,10.082,10.1202,10.0628,10.1011,1686212.0
2019-01-15 11:00:00,10.55,10.58,10.53,10.54,1794812.0,10.1011,10.1298,10.082,10.0915,1794812.0
2019-01-15 11:10:00,10.54,10.55,10.5,10.54,842528.0,10.0915,10.1011,10.0532,10.0915,842528.0
2019-01-15 11:20:00,10.54,10.55,10.5,10.53,752560.0,10.0915,10.1011,10.0532,10.082,752560.0
2019-01-15 11:30:00,10.54,10.57,10.52,10.56,733548.0,10.0915,10.1202,10.0724,10.1107,733548.0
2019-01-15 11:40:00,10.56,10.63,10.55,10.61,2325672.0,10.1107,10.1777,10.1011,10.1585,2325672.0
2019-01-15 11:50:00,10.61,10.68,10.59,10.67,2079108.0,10.1585,10.2256,10.1394,10.216,2079108.0
2019-01-15 12:00:00,10.67,10.72,10.67,10.68,2217896.0,10.216,10.2639,10.216,10.2256,2217896.0
2019-01-15 12:10:00,10.68,10.71,10.67,10.7,919832.0,10.2256,10.2543,10.216,10.2447,919832.0
2019-01-15 12:20:00,10.7,10.73,10.68,10.69,1141488.0,10.2447,10.2734,10.2256,10.2351,1141488.0
2019-01-15 12:30:00,10.69,10.7,10.66,10.68,908396.0,10.2351,10.2447,10.2064,10.2256,908396.0
2019-01-15 12:40:00,10.68,10.7,10.67,10.69,641320.0,10.2256,10.2447,10.216,10.2351,641320.0
2019-01-15 12:50:00,10.69,10.69,10.65,10.66,676236.0,10.2351,10.2351,10.1968,10.2064,676236.0
2019-01-15 13:00:00,10.67,10.69,10.66,10.69,505988.0,10.216,10.2351,10.2064,10.2351,505988.0
2019-01-15 13:10:00,10.69,10.69,10.65,10.68,594636.0,10.2351,10.2351,10.1968,10.2256,594636.0
2019-01-15 13:20:00,10.68,10.7,10.67,10.69,381152.0,10.2256,10.2447,10.216,10.2351,381152.0
2019-01-15 13:30:00,10.68,10.71,10.68,10.7,465284.0,10.2256,10.2543,10.2256,10.2447,465284.0
2019-01-15 13:40:00,10.7,10.71,10.67,10.68,657572.0,10.2447,10.2543,10.216,10.2256,657572.0
2019-01-15 13:50:00,10.68,10.69,10.67,10.68,555656.0,10.2256,10.2351,10.216,10.2256,555656.0
2019-01-15 14:00:00,10.68,10.72,10.65,10.67,1069152.0,10.2256,10.2639,10.1968,10.216,1069152.0
2019-01-15 14:10:00,10.67,10.68,10.61,10.64,905660.0,10.216,10.2256,10.1585,10.1873,905660.0
2019-01-15 14:20:00,10.64,10.64,10.51,10.52,2795536.0,10.1873,10.1873,10.0628,10.0724,2795536.0
2019-01-15 14:30:00,10.52,10.55,10.46,10.49,2264588.0,10.0724,10.1011,10.0149,10.0437,2264588.0
2019-01-15 14:40:00,10.5,10.56,10.49,10.54,1674320.0,10.0532,10.1107,10.0437,10.0915,1674320.0
2019-01-15 14:50:00,10.55,10.6,10.54,10.6,1444232.0,10.1011,10.149,10.0915,10.149,1444232.0
2019-01-15 15:00:00,10.6,10.67,10.58,10.65,1659560.0,10.149,10.216,10.1298,10.1968,1659560.0
2019-01-15 15:10:00,10.66,10.66,10.63,10.64,901236.0,10.2064,10.2064,10.1777,10.1873,901236.0
2019-01-15 15:20:00,10.64,10.65,10.62,10.64,749980.0,10.1873,10.1968,10.1681,10.1873,749980.0
2019-01-15 15:30:00,10.64,10.65,10.63,10.65,684952.0,10.1873,10.1968,10.1777,10.1968,684952.0
2019-01-15 15:40:00,10.64,10.71,10.64,10.68,1342456.0,10.1873,10.2543,10.1873,10.2256,1342456.0
2019-01-15 15:50:00,10.68,10.7,10.66,10.7,2334204.0,10.2256,10.2447,10.2064,10.2447,2334204.0
2019-01-16 09:30:00,10.74,10.83,10.72,10.81,6636288.0,10.283,10.3692,10.2639,10.35,6636288.0
2019-01-16 09:40:00,10.81,10.97,10.79,10.91,5310584.0,10.35,10.5032,10.3309,10.4458,5310584.0
2019-01-16 09:50:00,10.91,10.93,10.89,10.9,2709104.0,10.4458,10.4649,10.4266,10.4362,2709104.0
2019-01-16 10:00:00,10.9,10.94,10.87,10.93,2457660.0,10.4362,10.4745,10.4075,10.4649,2457660.0
2019-01-16 10:10:00,10.93,10.93,10.88,10.88,1507020.0,10.4649,10.4649,10.4171,10.4171,1507020.0
2019-01-16 10:20:00,10.88,10.89,10.82,10.83,2155496.0,10.4171,10.4266,10.3596,10.3692,2155496.0
2019-01-16 10:30:00,10.83,10.85,10.73,10.73,3267916.0,10.3692,10.3883,10.2734,10.2734,3267916.0
2019-01-16 10:40:00,10.73,10.78,10.69,10.77,4367944.0,10.2734,10.3213,10.2351,10.3117,4367944.0
2019-01-16 10:50:00,10.77,10.78,10.74,10.75,1786936.0,10.3117,10.3213,10.283,10.2926,1786936.0
2019-01-16 11:00:00,10.75,10.77,10.67,10.74,2395296.0,10.2926,10.3117,10.216,10.283,2395296.0
2019-01-16 11:10:00,10.74,10.84,10.74,10.82,2145236.0,10.283,10.3788,10.283,10.3596,2145236.0
2019-01-16 11:20:00,10.82,10.84,10.78,10.81,1883168.0,10.3596,10.3788,10.3213,10.35,1883168.0
2019-01-16 11:30:00,10.81,10.86,10.79,10.81,1513056.0,10.35,10.3979,10.3309,10.35,1513056.0
2019-01-16 11:40:00,10.81,10.83,10.73,10.73,1515844.0,10.35,10.3692,10.2734,10.2734,1515844.0
2019-01-16 11:50:00,10.73,10.75,10.69,10.72,1556972.0,10.2734,10.2926,10.2351,10.2639,1556972.0
2019-01-16 12:00:00,10.72,10.75,10.71,10.72,1267776.0,10.2639,10.2926,10.2543,10.2639,1267776.0
2019-01-16 12:10:00,10.72,10.76,10.67,10.73,1538684.0,10.2639,10.3022,10.216,10.2734,1538684.0
2019-01-16 12:20:00,10.73,10.76,10.7,10.73,858876.0,10.2734,10.3022,10.2447,10.2734,858876.0
2019-01-16 12:30:00,10.73,10.74,10.68,10.71,881312.0,10.2734,10.283,10.2256,10.2543,881312.0
2019-01-16 12:40:00,10.71,10.76,10.71,10.74,1159912.0,10.2543,10.3022,10.2543,10.283,1159912.0
2019-01-16 12:50:00,10.74,10.79,10.74,10.77,1099024.0,10.283,10.3309,10.283,10.3117,1099024.0
2019-01-16 13:00:00,10.76,10.77,10.73,10.75,1149356.0,10.3022,10.3117,10.2734,10.2926,1149356.0
2019-01-16 13:10:00,10.75,10.76,10.72,10.75,393832.0,10.2926,10.3022,10.2639,10.2926,393832.0
2019-01-16 13:20:00,10.75,10.76,10.72,10.73,351160.0,10.2926,10.3022,10.2639,10.2734,351160.0
2019-01-16 13:30:00,10.73,10.74,10.72,10.73,362860.0,10.2734,10.283,10.2639,10.2734,362860.0
2019-01-16 13:40:00,10.73,10.76,10.71,10.76,656096.0,10.2734,10.3022,10.2543,10.3022,656096.0
2019-01-16 13:50:00,10.76,10.76,10.73,10.74,762076.0,10.3022,10.3022,10.2734,10.283,762076.0
2019-01-16 14:00:00,10.74,10.77,10.74,10.76,607444.0,10.283,10.3117,10.283,10.3022,607444.0
2019-01-16 14:10:00,10.76,10.79,10.75,10.78,1066048.0,10.3022,10.3309,10.2926,10.3213,1066048.0
2019-01-16 14:20:00,10.78,10.79,10.77,10.78,1145440.0,10.3213,10.3309,10.3117,10.3213,1145440.0
2019-01-16 14:30:00,10.78,10.82,10.77,10.8,898096.0,10.3213,10.3596,10.3117,10.3405,898096.0
2019-01-16 14:40:00,10.81,10.81,10.79,10.8,956424.0,10.35,10.35,10.3309,10.3405,956424.0
2019-01-16 14:50:00,10.8,10.8,10.75,10.75,1117816.0,10.3405,10.3405,10.2926,10.2926,1117816.0
2019-01-16 15:00:00,10.76,10.79,10.74,10.77,563076.0,10.3022,10.3309,10.283,10.3117,563076.0
2019-01-16 15:10:00,10.78,10.78,10.75,10.78,551512.0,10.3213,10.3213,10.2926,10.3213,551512.0
2019-01-16 15:20:00,10.78,10.8,10.75,10.78,527912.0,10.3213,10.3405,10.2926,10.3213,527912.0
2019-01-16 15:30:00,10.78,10.78,10.69,10.72,2033452.0,10.3213,10.3213,10.2351,10.2639,2033452.0
2019-01-16 15:40:00,10.72,10.74,10.69,10.73,1180156.0,10.2639,10.283,10.2351,10.2734,1180156.0
2019-01-16 15:50:00,10.73,10.74,10.68,10.68,1728304.0,10.2734,10.283,10.2256,10.2256,1728304.0
2019-01-17 09:30:00,10.58,10.64,10.52,10.6,5087076.0,10.1298,10.1873,10.0724,10.149,5087076.0
2019-01-17 09:40:00,10.6,10.66,10.6,10.64,2261300.0,10.149,10.2064,10.149,10.1873,2261300.0
2019-01-17 09:50:00,10.64,10.76,10.63,10.74,3331564.0,10.1873,10.3022,10.1777,10.283,3331564.0
2019-01-17 10:00:00,10.74,10.74,10.68,10.68,2410732.0,10.283,10.283,10.2256,10.2256,2410732.0
2019-01-17 10:10:00,10.68,10.77,10.65,10.67,2807248.0,10.2256,10.3117,10.1968,10.216,2807248.0
2019-01-17 10:20:00,10.67,10.73,10.65,10.71,1920928.0,10.216,10.2734,10.1968,10.2543,1920928.0
2019-01-17 10:30:00,10.72,10.72,10.66,10.67,1670436.0,10.2639,10.2639,10.2064,10.216,1670436.0
2019-01-17 10:40:00,10.67,10.7,10.66,10.69,958432.0,10.216,10.2447,10.2064,10.2351,958432.0
2019-01-17 10:50:00,10.69,10.73,10.68,10.72,928404.0,10.2351,10.2734,10.2256,10.2639,928404.0
2019-01-17 11:00:00,10.71,10.76,10.71,10.75,1272344.0,10.2543,10.3022,10.2543,10.2926,1272344.0
2019-01-17 11:10:00,10.75,10.77,10.73,10.74,1148836.0,10.2926,10.3117,10.2734,10.283,1148836.0
2019-01-17 11:20:00,10.73,10.75,10.72,10.74,506860.0,10.2734,10.2926,10.2639,10.283,506860.0
2019-01-17 11:30:00,10.74,10.77,10.73,10.77,693300.0,10.283,10.3117,10.2734,10.3117,693300.0
2019-01-17 11:40:00,10.76,10.77,10.73,10.74,776164.0,10.3022,10.3117,10.2734,10.283,776164.0
2019-01-17 11:50:00,10.74,10.74,10.71,10.73,447436.0,10.283,10.283,10.2543,10.2734,447436.0
2019-01-17 12:00:00,10.74,10.77,10.72,10.73,557748.0,10.283,10.3117,10.2639,10.2734,557748.0
2019-01-17 12:10:00,10.73,10.76,10.72,10.73,401776.0,10.2734,10.3022,10.2639,10.2734,401776.0
2019-01-17 12:20:00,10.73,10.74,10.71,10.74,1117084.0,10.2734,10.283,10.2543,10.283,1117084.0
2019-01-17 12:30:00,10.74,10.75,10.74,10.75,848556.0,10.283,10.2926,10.283,10.2926,848556.0
2019-01-17 12:40:00,10.75,10.76,10.72,10.73,667696.0,10.2926,10.3022,10.2639,10.2734,667696.0
2019-01-17 12:50:00,10.73,10.74,10.69,10.7,1044712.0,10.2734,10.283,10.2351,10.2447,1044712.0
2019-01-17 13:00:00,10.7,10.74,10.7,10.73,430876.0,10.2447,10.283,10.2447,10.2734,430876.0
2019-01-17 13:10:00,10.73,10.75,10.73,10.74,420836.0,10.2734,10.2926,10.2734,10.283,420836.0
2019-01-17 13:20:00,10.74,10.78,10.74,10.76,1542872.0,10.283,10.3213,10.283,10.3022,1542872.0
2019-01-17 13:30:00,10.76,10.77,10.74,10.75,356612.0,10.3022,10.3117,10.283,10.2926,356612.0
2019-01-17 13:40:00,10.76,10.76,10.72,10.74,460324.0,10.3022,10.3022,10.2639,10.283,460324.0
2019-01-17 13:50:00,10.74,10.75,10.71,10.74,269492.0,10.283,10.2926,10.2543,10.283,269492.0
2019-01-17 14:00:00,10.74,10.76,10.74,10.74,380868.0,10.283,10.3022,10.283,10.283,380868.0
2019-01-17 14:10:00,10.75,10.76,10.74,10.74,253128.0,10.2926,10.3022,10.283,10.283,253128.0
2019-01-17 14:20:00,10.74,10.75,10.72,10.73,460372.0,10.283,10.2926,10.2639,10.2734,460372.0
2019-01-17 14:30:00,10.72,10.83,10.71,10.8,3190224.0,10.2639,10.3692,10.2543,10.3405,3190224.0
2019-01-17 14:40:00,10.81,11.07,10.81,11.05,8039060.0,10.35,10.599,10.35,10.5798,8039060.0
2019-01-17 14:50:00,11.05,11.06,10.81,10.86,7832648.0,10.5798,10.5894,10.35,10.3979,7832648.0
2019-01-17 15:00:00,10.87,10.88,10.79,10.85,3534412.0,10.4075,10.4171,10.3309,10.3883,3534412.0
2019-01-17 15:10:00,10.85,10.86,10.81,10.86,1639616.0,10.3883,10.3979,10.35,10.3979,1639616.0
2019-01-17 15:20:00,10.86,10.89,10.82,10.89,1538788.0,10.3979,10.4266,10.3596,10.4266,1538788.0
2019-01-17 15:30:00,10.89,10.93,10.88,10.89,1508248.0,10.4266,10.4649,10.4171,10.4266,1508248.0
2019-01-17 15:40:00,10.9,10.91,10.87,10.88,1151628.0,10.4362,10.4458,10.4075,10.4171,1151628.0
2019-01-17 15:50:00,10.88,10.92,10.85,10.92,1876488.0,10.4171,10.4554,10.3883,10.4554,1876488.0
2019-01-18 09:30:00,11.18,11.2,11.07,11.07,6193848.0,10.7043,10.7234,10.599,10.599,6193848.0
2019-01-18 09:40:00,11.08,11.09,11.03,11.06,4056020.0,10.6085,10.6181,10.5607,10.5894,4056020.0
2019-01-18 09:50:00,11.06,11.06,10.98,11.03,2800000.0,10.5894,10.5894,10.5128,10.5607,2800000.0
2019-01-18 10:00:00,11.03,11.04,10.96,11.0,2773376.0,10.5607,10.5702,10.4937,10.532,2773376.0
2019-01-18 10:10:00,11.0,11.17,11.0,11.1,4024648.0,10.532,10.6947,10.532,10.6277,4024648.0
2019-01-18 10:20:00,11.1,11.15,11.08,11.09,4228908.0,10.6277,10.6756,10.6085,10.6181,4228908.0
2019-01-18 10:30:00,11.1,11.18,11.09,11.15,3275976.0,10.6277,10.7043,10.6181,10.6756,3275976.0
2019-01-18 10:40:00,11.14,11.25,11.13,11.22,4069156.0,10.666,10.7713,10.6564,10.7426,4069156.0
2019-01-18 10:50:00,11.22,11.26,11.18,11.25,2773696.0,10.7426,10.7809,10.7043,10.7713,2773696.0
2019-01-18 11:00:00,11.25,11.35,11.24,11.33,4373228.0,10.7713,10.8671,10.7617,10.8479,4373228.0
2019-01-18 11:10:00,11.33,11.33,11.28,11.29,2440036.0,10.8479,10.8479,10.8,10.8096,2440036.0
2019-01-18 11:20:00,11.29,11.35,11.26,11.34,1776724.0,10.8096,10.8671,10.7809,10.8575,1776724.0
2019-01-18 11:30:00,11.34,11.35,11.3,11.31,1515604.0,10.8575,10.8671,10.8192,10.8288,1515604.0
2019-01-18 11:40:00,11.32,11.34,11.3,11.3,1045984.0,10.8383,10.8575,10.8192,10.8192,1045984.0
2019-01-18 11:50:00,11.3,11.33,11.28,11.33,964092.0,10.8192,10.8479,10.8,10.8479,964092.0
2019-01-18 12:00:00,11.34,11.38,11.31,11.32,1979804.0,10.8575,10.8958,10.8288,10.8383,1979804.0
2019-01-18 12:10:00,11.32,11.39,11.32,11.35,1979716.0,10.8383,10.9054,10.8383,10.8671,1979716.0
2019-01-18 12:20:00,11.35,11.38,11.34,11.38,885892.0,10.8671,10.8958,10.8575,10.8958,885892.0
2019-01-18 12:30:00,11.38,11.4,11.36,11.37,1235464.0,10.8958,10.9149,10.8766,10.8862,1235464.0
2019-01-18 12:40:00,11.37,11.4,11.35,11.36,1181500.0,10.8862,10.9149,10.8671,10.8766,1181500.0
2019-01-18 12:50:00,11.36,11.38,11.34,11.37,1022152.0,10.8766,10.8958,10.8575,10.8862,1022152.0
2019-01-18 13:00:00,11.37,11.38,11.33,11.34,915260.0,10.8862,10.8958,10.8479,10.8575,915260.0
2019-01-18 13:10:00,11.34,11.34,11.31,11.33,1034420.0,10.8575,10.8575,10.8288,10.8479,1034420.0
2019-01-18 13:20:00,11.33,11.35,11.28,11.3,1064420.0,10.8479,10.8671,10.8,10.8192,1064420.0
2019-01-18 13:30:00,11.3,11.31,11.26,11.29,1086624.0,10.8192,10.8288,10.7809,10.8096,1086624.0
2019-01-18 13:40:00,11.28,11.29,11.26,11.29,1250640.0,10.8,10.8096,10.7809,10.8096,1250640.0
2019-01-18 13:50:00,11.29,11.3,11.27,11.3,614980.0,10.8096,10.8192,10.7905,10.8192,614980.0
2019-01-18 14:00:00,11.29,11.3,11.25,11.28,1147784.0,10.8096,10.8192,10.7713,10.8,1147784.0
2019-01-18 14:10:00,11.28,11.28,11.23,11.25,911104.0,10.8,10.8,10.7522,10.7713,911104.0
2019-01-18 14:20:00,11.24,11.26,11.19,11.19,1218928.0,10.7617,10.7809,10.7139,10.7139,1218928.0
2019-01-18 14:30:00,11.19,11.2,11.14,11.15,1469424.0,10.7139,10.7234,10.666,10.6756,1469424.0
2019-01-18 14:40:00,11.15,11.19,11.12,11.17,1552492.0,10.6756,10.7139,10.6468,10.6947,1552492.0
2019-01-18 14:50:00,11.18,11.21,11.17,11.2,1045472.0,10.7043,10.733,10.6947,10.7234,1045472.0
2019-01-18 15:00:00,11.2,11.2,11.16,11.18,790272.0,10.7234,10.7234,10.6851,10.7043,790272.0
2019-01-18 15:10:00,11.18,11.22,11.17,11.2,1352744.0,10.7043,10.7426,10.6947,10.7234,1352744.0
2019-01-18 15:20:00,11.21,11.21,11.17,11.19,806336.0,10.733,10.733,10.6947,10.7139,806336.0
2019-01-18 15:30:00,11.19,11.22,11.17,11.21,1297192.0,10.7139,10.7426,10.6947,10.733,1297192.0
2019-01-18 15:40:00,11.21,11.26,11.18,11.18,1682232.0,10.733,10.7809,10.7043,10.7043,1682232.0
2019-01-18 15:50:00,11.18,11.25,11.14,11.24,2587352.0,10.7043,10.7713,10.666,10.7617,2587352.0
2019-01-22 09:30:00,11.0,11.02,10.96,10.99,4127520.0,10.532,10.5511,10.4937,10.5224,4127520.0
2019-01-22 09:40:00,10.99,10.99,10.89,10.9,3262740.0,10.5224,10.5224,10.4266,10.4362,3262740.0
2019-01-22 09:50:00,10.9,10.95,10.85,10.93,3809008.0,10.4362,10.4841,10.3883,10.4649,3809008.0
2019-01-22 10:00:00,10.93,10.93,10.81,10.86,2471940.0,10.4649,10.4649,10.35,10.3979,2471940.0
2019-01-22 10:10:00,10.86,10.9,10.81,10.85,2486324.0,10.3979,10.4362,10.35,10.3883,2486324.0
2019-01-22 10:20:00,10.84,10.92,10.84,10.86,1856956.0,10.3788,10.4554,10.3788,10.3979,1856956.0
2019-01-22 10:30:00,10.87,10.92,10.85,10.88,1382648.0,10.4075,10.4554,10.3883,10.4171,1382648.0
2019-01-22 10:40:00,10.88,10.89,10.82,10.85,1849512.0,10.4171,10.4266,10.3596,10.3883,1849512.0
2019-01-22 10:50:00,10.85,10.91,10.84,10.84,1359192.0,10.3883,10.4458,10.3788,10.3788,1359192.0
2019-01-22 11:00:00,10.84,10.86,10.81,10.82,1265356.0,10.3788,10.3979,10.35,10.3596,1265356.0
2019-01-22 11:10:00,10.83,10.86,10.79,10.85,1126668.0,10.3692,10.3979,10.3309,10.3883,1126668.0
2019-01-22 11:20:00,10.85,10.88,10.83,10.85,1099156.0,10.3883,10.4171,10.3692,10.3883,1099156.0
2019-01-22 11:30:00,10.84,10.88,10.84,10.84,645740.0,10.3788,10.4171,10.3788,10.3788,645740.0
2019-01-22 11:40:00,10.84,10.84,10.73,10.76,3483628.0,10.3788,10.3788,10.2734,10.3022,3483628.0
2019-01-22 11:50:00,10.76,10.76,10.68,10.69,2607040.0,10.3022,10.3022,10.2256,10.2351,2607040.0
2019-01-22 12:00:00,10.69,10.75,10.65,10.72,3419784.0,10.2351,10.2926,10.1968,10.2639,3419784.0
2019-01-22 12:10:00,10.72,10.74,10.7,10.72,726172.0,10.2639,10.283,10.2447,10.2639,726172.0
2019-01-22 12:20:00,10.72,10.73,10.67,10.69,1291352.0,10.2639,10.2734,10.216,10.2351,1291352.0
2019-01-22 12:30:00,10.69,10.71,10.67,10.69,1085352.0,10.2351,10.2543,10.216,10.2351,1085352.0
2019-01-22 12:40:00,10.69,10.73,10.68,10.72,731144.0,10.2351,10.2734,10.2256,10.2639,731144.0
2019-01-22 12:50:00,10.72,10.73,10.68,10.68,633684.0,10.2639,10.2734,10.2256,10.2256,633684.0
2019-01-22 13:00:00,10.68,10.68,10.57,10.57,2719172.0,10.2256,10.2256,10.1202,10.1202,2719172.0
2019-01-22 13:10:00,10.57,10.58,10.49,10.5,3275004.0,10.1202,10.1298,10.0437,10.0532,3275004.0
2019-01-22 13:20:00,10.5,10.58,10.5,10.56,3076736.0,10.0532,10.1298,10.0532,10.1107,3076736.0
2019-01-22 13:30:00,10.56,10.58,10.54,10.58,1292496.0,10.1107,10.1298,10.0915,10.1298,1292496.0
2019-01-22 13:40:00,10.57,10.59,10.54,10.59,1241196.0,10.1202,10.1394,10.0915,10.1394,1241196.0
2019-01-22 13:50:00,10.59,10.61,10.58,10.59,1119160.0,10.1394,10.1585,10.1298,10.1394,1119160.0
2019-01-22 14:00:00,10.59,10.6,10.54,10.54,1391728.0,10.1394,10.149,10.0915,10.0915,1391728.0
2019-01-22 14:10:00,10.54,10.56,10.53,10.54,1217552.0,10.0915,10.1107,10.082,10.0915,1217552.0
2019-01-22 14:20:00,10.54,10.56,10.46,10.47,1897044.0,10.0915,10.1107,10.0149,10.0245,1897044.0
2019-01-22 14:30:00,10.47,10.5,10.44,10.46,2038516.0,10.0245,10.0532,9.9958,10.0149,2038516.0
2019-01-22 14:40:00,10.46,10.5,10.38,10.38,2473096.0,10.0149,10.0532,9.9383,9.9383,2473096.0
2019-01-22 14:50:00,10.38,10.43,10.37,10.42,2140748.0,9.9383,9.9862,9.9288,9.9766,2140748.0
2019-01-22 15:00:00,10.42,10.43,10.33,10.36,2628484.0,9.9766,9.9862,9.8905,9.9192,2628484.0
2019-01-22 15:10:00,10.36,10.4,10.34,10.39,2289244.0,9.9192,9.9575,9.9,9.9479,2289244.0
2019-01-22 15:20:00,10.39,10.48,10.39,10.47,2570976.0,9.9479,10.0341,9.9479,10.0245,2570976.0
2019-01-22 15:30:00,10.47,10.56,10.37,10.56,3289596.0,10.0245,10.1107,9.9288,10.1107,3289596.0
2019-01-22 15:40:00,10.56,10.59,10.45,10.47,4392184.0,10.1107,10.1394,10.0054,10.0245,4392184.0
2019-01-22 15:50:00,10.47,10.6,10.4,10.6,4465552.0,10.0245,10.149,9.9575,10.149,4465552.0
2019-01-23 09:30:00,10.74,10.82,10.72,10.77,5725172.0,10.283,10.3596,10.2639,10.3117,5725172.0
2019-01-23 09:40:00,10.78,10.85,10.77,10.84,2989500.0,10.3213,10.3883,10.3117,10.3788,2989500.0
2019-01-23 09:50:00,10.84,10.87,10.82,10.83,2511276.0,10.3788,10.4075,10.3596,10.3692,2511276.0
2019-01-23 10:00:00,10.83,10.88,10.79,10.8,2152952.0,10.3692,10.4171,10.3309,10.3405,2152952.0
2019-01-23 10:10:00,10.8,10.83,10.72,10.72,2180712.0,10.3405,10.3692,10.2639,10.2639,2180712.0
2019-01-23 10:20:00,10.72,10.76,10.67,10.69,1785628.0,10.2639,10.3022,10.216,10.2351,1785628.0
2019-01-23 10:30:00,10.69,10.74,10.65,10.69,2039212.0,10.2351,10.283,10.1968,10.2351,2039212.0
2019-01-23 10:40:00,10.69,10.7,10.59,10.6,2302264.0,10.2351,10.2447,10.1394,10.149,2302264.0
2019-01-23 10:50:00,10.6,10.61,10.56,10.59,1786968.0,10.149,10.1585,10.1107,10.1394,1786968.0
2019-01-23 11:00:00,10.59,10.62,10.55,10.6,1555600.0,10.1394,10.1681,10.1011,10.149,1555600.0
2019-01-23 11:10:00,10.59,10.63,10.5,10.51,2464376.0,10.1394,10.1777,10.0532,10.0628,2464376.0
2019-01-23 11:20:00,10.52,10.52,10.45,10.5,3270504.0,10.0724,10.0724,10.0054,10.0532,3270504.0
2019-01-23 11:30:00,10.5,10.54,10.48,10.5,1051812.0,10.0532,10.0915,10.0341,10.0532,1051812.0
2019-01-23 11:40:00,10.49,10.5,10.38,10.38,2019288.0,10.0437,10.0532,9.9383,9.9383,2019288.0
2019-01-23 11:50:00,10.38,10.41,10.31,10.36,2727844.0,9.9383,9.9671,9.8713,9.9192,2727844.0
2019-01-23 12:00:00,10.35,10.38,10.27,10.31,2702164.0,9.9096,9.9383,9.833,9.8713,2702164.0
2019-01-23 12:10:00,10.31,10.34,10.25,10.29,2619160.0,9.8713,9.9,9.8139,9.8522,2619160.0
2019-01-23 12:20:00,10.29,10.37,10.27,10.35,2232328.0,9.8522,9.9288,9.833,9.9096,2232328.0
2019-01-23 12:30:00,10.35,10.4,10.34,10.37,1502612.0,9.9096,9.9575,9.9,9.9288,1502612.0
2019-01-23 12:40:00,10.36,10.46,10.35,10.44,1715596.0,9.9192,10.0149,9.9096,9.9958,1715596.0
2019-01-23 12:50:00,10.44,10.45,10.41,10.44,1657204.0,9.9958,10.0054,9.9671,9.9958,1657204.0
2019-01-23 13:00:00,10.44,10.44,10.35,10.44,1497528.0,9.9958,9.9958,9.9096,9.9958,1497528.0
2019-01-23 13:10:00,10.44,10.5,10.4,10.48,2370020.0,9.9958,10.0532,9.9575,10.0341,2370020.0
2019-01-23 13:20:00,10.48,10.49,10.45,10.45,945012.0,10.0341,10.0437,10.0054,10.0054,945012.0
2019-01-23 13:30:00,10.45,10.52,10.45,10.49,1714432.0,10.0054,10.0724,10.0054,10.0437,1714432.0
2019-01-23 13:40:00,10.49,10.52,10.46,10.49,1235484.0,10.0437,10.0724,10.0149,10.0437,1235484.0
2019-01-23 13:50:00,10.49,10.51,10.46,10.48,1405780.0,10.0437,10.0628,10.0149,10.0341,1405780.0
2019-01-23 14:00:00,10.48,10.56,10.48,10.54,1221860.0,10.0341,10.1107,10.0341,10.0915,1221860.0
2019-01-23 14:10:00,10.54,10.55,10.45,10.46,1035000.0,10.0915,10.1011,10.0054,10.0149,1035000.0
2019-01-23 14:20:00,10.46,10.53,10.46,10.52,1532604.0,10.0149,10.082,10.0149,10.0724,1532604.0
2019-01-23 14:30:00,10.52,10.53,10.46,10.49,1302856.0,10.0724,10.082,10.0149,10.0437,1302856.0
2019-01-23 14:40:00,10.49,10.49,10.4,10.44,1696784.0,10.0437,10.0437,9.9575,9.9958,1696784.0
2019-01-23 14:50:00,10.43,10.48,10.43,10.46,1080676.0,9.9862,10.0341,9.9862,10.0149,1080676.0
2019-01-23 15:00:00,10.46,10.52,10.45,10.47,1463048.0,10.0149,10.0724,10.0054,10.0245,1463048.0
2019-01-23 15:10:00,10.47,10.55,10.46,10.54,1705140.0,10.0245,10.1011,10.0149,10.0915,1705140.0
2019-01-23 15:20:00,10.54,10.6,10.54,10.59,2931432.0,10.0915,10.149,10.0915,10.1394,2931432.0
2019-01-23 15:30:00,10.59,10.6,10.56,10.57,1561384.0,10.1394,10.149,10.1107,10.1202,1561384.0
2019-01-23 15:40:00,10.57,10.6,10.56,10.59,1755876.0,10.1202,10.149,10.1107,10.1394,1755876.0
2019-01-23 15:50:00,10.59,10.62,10.54,10.6,3124952.0,10.1394,10.1681,10.0915,10.149,3124952.0
2019-01-24 09:30:00,10.71,10.77,10.65,10.72,3565168.0,10.2543,10.3117,10.1968,10.2639,3565168.0
2019-01-24 09:40:00,10.72,10.81,10.64,10.76,3369532.0,10.2639,10.35,10.1873,10.3022,3369532.0
2019-01-24 09:50:00,10.76,10.8,10.68,10.71,2282676.0,10.3022,10.3405,10.2256,10.2543,2282676.0
2019-01-24 10:00:00,10.7,10.74,10.66,10.73,1421712.0,10.2447,10.283,10.2064,10.2734,1421712.0
2019-01-24 10:10:00,10.73,10.84,10.71,10.82,2905356.0,10.2734,10.3788,10.2543,10.3596,2905356.0
2019-01-24 10:20:00,10.82,10.86,10.79,10.84,2414700.0,10.3596,10.3979,10.3309,10.3788,2414700.0
2019-01-24 10:30:00,10.83,10.85,10.74,10.77,2210764.0,10.3692,10.3883,10.283,10.3117,2210764.0
2019-01-24 10:40:00,10.77,10.78,10.67,10.68,2344008.0,10.3117,10.3213,10.216,10.2256,2344008.0
2019-01-24 10:50:00,10.68,10.7,10.64,10.68,1615648.0,10.2256,10.2447,10.1873,10.2256,1615648.0
2019-01-24 11:00:00,10.68,10.74,10.67,10.71,1148328.0,10.2256,10.283,10.216,10.2543,1148328.0
2019-01-24 11:10:00,10.71,10.73,10.6,10.62,2195080.0,10.2543,10.2734,10.149,10.1681,2195080.0
2019-01-24 11:20:00,10.61,10.68,10.59,10.67,1598976.0,10.1585,10.2256,10.1394,10.216,1598976.0
2019-01-24 11:30:00,10.67,10.76,10.65,10.76,2429500.0,10.216,10.3022,10.1968,10.3022,2429500.0
2019-01-24 11:40:00,10.76,10.81,10.74,10.79,1557604.0,10.3022,10.35,10.283,10.3309,1557604.0
2019-01-24 11:50:00,10.78,10.81,10.74,10.8,1628844.0,10.3213,10.35,10.283,10.3405,1628844.0
2019-01-24 12:00:00,10.8,10.81,10.74,10.75,921968.0,10.3405,10.35,10.283,10.2926,921968.0
2019-01-24 12:10:00,10.75,10.78,10.72,10.77,1019364.0,10.2926,10.3213,10.2639,10.3117,1019364.0
2019-01-24 12:20:00,10.77,10.78,10.74,10.74,541196.0,10.3117,10.3213,10.283,10.283,541196.0
2019-01-24 12:30:00,10.75,10.77,10.7,10.72,859900.0,10.2926,10.3117,10.2447,10.2639,859900.0
2019-01-24 12:40:00,10.72,10.72,10.7,10.7,770944.0,10.2639,10.2639,10.2447,10.2447,770944.0
2019-01-24 12:50:00,10.7,10.7,10.65,10.69,696840.0,10.2447,10.2447,10.1968,10.2351,696840.0
2019-01-24 13:00:00,10.68,10.7,10.64,10.65,1048468.0,10.2256,10.2447,10.1873,10.1968,1048468.0
2019-01-24 13:10:00,10.65,10.65,10.59,10.64,1155060.0,10.1968,10.1968,10.1394,10.1873,1155060.0
2019-01-24 13:20:00,10.64,10.66,10.62,10.64,2139100.0,10.1873,10.2064,10.1681,10.1873,2139100.0
2019-01-24 13:30:00,10.64,10.69,10.63,10.67,1642932.0,10.1873,10.2351,10.1777,10.216,1642932.0
2019-01-24 13:40:00,10.67,10.68,10.62,10.65,1145476.0,10.216,10.2256,10.1681,10.1968,1145476.0
2019-01-24 13:50:00,10.65,10.7,10.65,10.69,1888320.0,10.1968,10.2447,10.1968,10.2351,1888320.0
2019-01-24 14:00:00,10.69,10.74,10.65,10.72,1146904.0,10.2351,10.283,10.1968,10.2639,1146904.0
2019-01-24 14:10:00,10.72,10.72,10.68,10.69,1210120.0,10.2639,10.2639,10.2256,10.2351,1210120.0
2019-01-24 14:20:00,10.7,10.73,10.69,10.72,557876.0,10.2447,10.2734,10.2351,10.2639,557876.0
2019-01-24 14:30:00,10.71,10.76,10.69,10.74,827344.0,10.2543,10.3022,10.2351,10.283,827344.0
2019-01-24 14:40:00,10.74,10.75,10.71,10.72,1290500.0,10.283,10.2926,10.2543,10.2639,1290500.0
2019-01-24 14:50:00,10.72,10.75,10.72,10.74,429380.0,10.2639,10.2926,10.2639,10.283,429380.0
2019-01-24 15:00:00,10.74,10.79,10.72,10.77,1106368.0,10.283,10.3309,10.2639,10.3117,1106368.0
2019-01-24 15:10:00,10.77,10.81,10.76,10.78,1256428.0,10.3117,10.35,10.3022,10.3213,1256428.0
2019-01-24 15:20:00,10.78,10.79,10.77,10.77,824016.0,10.3213,10.3309,10.3117,10.3117,824016.0
2019-01-24 15:30:00,10.77,10.78,10.75,10.76,1435340.0,10.3117,10.3213,10.2926,10.3022,1435340.0
2019-01-24 15:40:00,10.76,10.79,10.75,10.77,1054968.0,10.3022,10.3309,10.2926,10.3117,1054968.0
2019-01-24 15:50:00,10.77,10.83,10.77,10.8,2666008.0,10.3117,10.3692,10.3117,10.3405,2666008.0
2019-01-25 09:30:00,11.06,11.07,10.96,11.0,3688628.0,10.5894,10.599,10.4937,10.532,3688628.0
2019-01-25 09:40:00,11.0,11.05,10.97,11.03,2655216.0,10.532,10.5798,10.5032,10.5607,2655216.0
2019-01-25 09:50:00,11.03,11.1,11.01,11.1,3237608.0,10.5607,10.6277,10.5415,10.6277,3237608.0
2019-01-25 10:00:00,11.1,11.16,11.09,11.15,3115444.0,10.6277,10.6851,10.6181,10.6756,3115444.0
2019-01-25 10:10:00,11.15,11.17,11.12,11.12,2269268.0,10.6756,10.6947,10.6468,10.6468,2269268.0
2019-01-25 10:20:00,11.12,11.15,11.09,11.14,2194332.0,10.6468,10.6756,10.6181,10.666,2194332.0
2019-01-25 10:30:00,11.14,11.18,11.1,11.16,2496756.0,10.666,10.7043,10.6277,10.6851,2496756.0
2019-01-25 10:40:00,11.17,11.2,11.15,11.18,1397012.0,10.6947,10.7234,10.6756,10.7043,1397012.0
2019-01-25 10:50:00,11.19,11.19,11.16,11.18,905236.0,10.7139,10.7139,10.6851,10.7043,905236.0
2019-01-25 11:00:00,11.18,11.22,11.16,11.2,1268088.0,10.7043,10.7426,10.6851,10.7234,1268088.0
2019-01-25 11:10:00,11.2,11.21,11.16,11.18,1003112.0,10.7234,10.733,10.6851,10.7043,1003112.0
2019-01-25 11:20:00,11.18,11.18,11.13,11.15,955596.0,10.7043,10.7043,10.6564,10.6756,955596.0
2019-01-25 11:30:00,11.15,11.18,11.15,11.17,977960.0,10.6756,10.7043,10.6756,10.6947,977960.0
2019-01-25 11:40:00,11.18,11.23,11.17,11.22,1356088.0,10.7043,10.7522,10.6947,10.7426,1356088.0
2019-01-25 11:50:00,11.22,11.26,11.21,11.25,3270184.0,10.7426,10.7809,10.733,10.7713,3270184.0
2019-01-25 12:00:00,11.25,11.26,11.21,11.22,1615316.0,10.7713,10.7809,10.733,10.7426,1615316.0
2019-01-25 12:10:00,11.22,11.23,11.2,11.22,930820.0,10.7426,10.7522,10.7234,10.7426,930820.0
2019-01-25 12:20:00,11.22,11.27,11.21,11.25,4954816.0,10.7426,10.7905,10.733,10.7713,4954816.0
2019-01-25 12:30:00,11.26,11.29,11.23,11.29,1639640.0,10.7809,10.8096,10.7522,10.8096,1639640.0
2019-01-25 12:40:00,11.29,11.29,11.17,11.2,2229688.0,10.8096,10.8096,10.6947,10.7234,2229688.0
2019-01-25 12:50:00,11.2,11.22,11.15,11.22,1415464.0,10.7234,10.7426,10.6756,10.7426,1415464.0
2019-01-25 13:00:00,11.22,11.24,11.2,11.22,926388.0,10.7426,10.7617,10.7234,10.7426,926388.0
2019-01-25 13:10:00,11.22,11.22,11.18,11.19,794464.0,10.7426,10.7426,10.7043,10.7139,794464.0
2019-01-25 13:20:00,11.19,11.25,11.19,11.24,1316000.0,10.7139,10.7713,10.7139,10.7617,1316000.0
2019-01-25 13:30:00,11.24,11.25,11.21,11.23,1202520.0,10.7617,10.7713,10.733,10.7522,1202520.0
2019-01-25 13:40:00,11.24,11.27,11.22,11.26,674768.0,10.7617,10.7905,10.7426,10.7809,674768.0
2019-01-25 13:50:00,11.27,11.27,11.24,11.25,1040900.0,10.7905,10.7905,10.7617,10.7713,1040900.0
2019-01-25 14:00:00,11.26,11.28,11.23,11.27,840652.0,10.7809,10.8,10.7522,10.7905,840652.0
2019-01-25 14:10:00,11.27,11.28,11.22,11.24,1037384.0,10.7905,10.8,10.7426,10.7617,1037384.0
2019-01-25 14:20:00,11.24,11.24,11.14,11.16,2170992.0,10.7617,10.7617,10.666,10.6851,2170992.0
2019-01-25 14:30:00,11.16,11.19,11.15,11.19,1460892.0,10.6851,10.7139,10.6756,10.7139,1460892.0
2019-01-25 14:40:00,11.19,11.23,11.19,11.2,1084932.0,10.7139,10.7522,10.7139,10.7234,1084932.0
2019-01-25 14:50:00,11.2,11.24,11.18,11.21,1231540.0,10.7234,10.7617,10.7043,10.733,1231540.0
2019-01-25 15:00:00,11.21,11.21,11.18,11.18,652064.0,10.733,10.733,10.7043,10.7043,652064.0
2019-01-25 15:10:00,11.19,11.23,11.19,11.22,544628.0,10.7139,10.7522,10.7139,10.7426,544628.0
2019-01-25 15:20:00,11.22,11.23,11.17,11.18,1048780.0,10.7426,10.7522,10.6947,10.7043,1048780.0
2019-01-25 15:30:00,11.19,11.2,11.13,11.19,2093552.0,10.7139,10.7234,10.6564,10.7139,2093552.0
2019-01-25 15:40:00,11.19,11.22,11.18,11.2,1320432.0,10.7139,10.7426,10.7043,10.7234,1320432.0
2019-01-25 15:50:00,11.2,11.22,11.16,11.21,2883040.0,10.7234,10.7426,10.6851,10.733,2883040.0
2019-01-28 09:30:00,10.75,10.77,10.61,10.64,6797968.0,10.2926,10.3117,10.1585,10.1873,6797968.0
2019-01-28 09:40:00,10.63,10.68,10.57,10.57,3087652.0,10.1777,10.2256,10.1202,10.1202,3087652.0
2019-01-28 09:50:00,10.57,10.64,10.52,10.62,3893608.0,10.1202,10.1873,10.0724,10.1681,3893608.0
2019-01-28 10:00:00,10.62,10.67,10.55,10.65,2869164.0,10.1681,10.216,10.1011,10.1968,2869164.0
2019-01-28 10:10:00,10.65,10.67,10.59,10.67,1926360.0,10.1968,10.216,10.1394,10.216,1926360.0
2019-01-28 10:20:00,10.67,10.72,10.66,10.72,2819492.0,10.216,10.2639,10.2064,10.2639,2819492.0
2019-01-28 10:30:00,10.71,10.72,10.65,10.65,2363220.0,10.2543,10.2639,10.1968,10.1968,2363220.0
2019-01-28 10:40:00,10.65,10.74,10.65,10.66,2487356.0,10.1968,10.283,10.1968,10.2064,2487356.0
2019-01-28 10:50:00,10.66,10.69,10.62,10.63,2040232.0,10.2064,10.2351,10.1681,10.1777,2040232.0
2019-01-28 11:00:00,10.62,10.65,10.58,10.65,1421376.0,10.1681,10.1968,10.1298,10.1968,1421376.0
2019-01-28 11:10:00,10.64,10.71,10.63,10.66,1240528.0,10.1873,10.2543,10.1777,10.2064,1240528.0
2019-01-28 11:20:00,10.67,10.7,10.64,10.67,1273376.0,10.216,10.2447,10.1873,10.216,1273376.0
2019-01-28 11:30:00,10.67,10.71,10.62,10.62,1209660.0,10.216,10.2543,10.1681,10.1681,1209660.0
2019-01-28 11:40:00,10.62,10.63,10.54,10.57,2129080.0,10.1681,10.1777,10.0915,10.1202,2129080.0
2019-01-28 11:50:00,10.57,10.59,10.53,10.53,2430544.0,10.1202,10.1394,10.082,10.082,2430544.0
2019-01-28 12:00:00,10.54,10.58,10.5,10.58,2006332.0,10.0915,10.1298,10.0532,10.1298,2006332.0
2019-01-28 12:10:00,10.58,10.61,10.55,10.58,1223124.0,10.1298,10.1585,10.1011,10.1298,1223124.0
2019-01-28 12:20:00,10.58,10.64,10.57,10.63,1110608.0,10.1298,10.1873,10.1202,10.1777,1110608.0
2019-01-28 12:30:00,10.63,10.64,10.6,10.63,1073364.0,10.1777,10.1873,10.149,10.1777,1073364.0
2019-01-28 12:40:00,10.63,10.65,10.62,10.63,803768.0,10.1777,10.1968,10.1681,10.1777,803768.0
2019-01-28 12:50:00,10.64,10.65,10.58,10.59,1119880.0,10.1873,10.1968,10.1298,10.1394,1119880.0
2019-01-28 13:00:00,10.59,10.62,10.56,10.61,715636.0,10.1394,10.1681,10.1107,10.1585,715636.0
2019-01-28 13:10:00,10.61,10.64,10.61,10.63,942360.0,10.1585,10.1873,10.1585,10.1777,942360.0
2019-01-28 13:20:00,10.63,10.69,10.63,10.65,1495464.0,10.1777,10.2351,10.1777,10.1968,1495464.0
2019-01-28 13:30:00,10.65,10.71,10.65,10.68,937144.0,10.1968,10.2543,10.1968,10.2256,937144.0
2019-01-28 13:40:00,10.69,10.72,10.67,10.72,988708.0,10.2351,10.2639,10.216,10.2639,988708.0
2019-01-28 13:50:00,10.72,10.74,10.69,10.7,1779036.0,10.2639,10.283,10.2351,10.2447,1779036.0
2019-01-28 14:00:00,10.7,10.72,10.66,10.68,1467696.0,10.2447,10.2639,10.2064,10.2256,1467696.0
2019-01-28 14:10:00,10.68,10.68,10.65,10.67,455524.0,10.2256,10.2256,10.1968,10.216,455524.0
2019-01-28 14:20:00,10.67,10.7,10.64,10.67,599240.0,10.216,10.2447,10.1873,10.216,599240.0
2019-01-28 14:30:00,10.67,10.7,10.67,10.7,543612.0,10.216,10.2447,10.216,10.2447,543612.0
2019-01-28 14:40:00,10.69,10.74,10.66,10.73,645148.0,10.2351,10.283,10.2064,10.2734,645148.0
2019-01-28 14:50:00,10.74,10.77,10.73,10.74,2217544.0,10.283,10.3117,10.2734,10.283,2217544.0
2019-01-28 15:00:00,10.74,10.76,10.7,10.72,960384.0,10.283,10.3022,10.2447,10.2639,960384.0
2019-01-28 15:10:00,10.72,10.76,10.71,10.74,580052.0,10.2639,10.3022,10.2543,10.283,580052.0
2019-01-28 15:20:00,10.74,10.77,10.74,10.74,1118436.0,10.283,10.3117,10.283,10.283,1118436.0
2019-01-28 15:30:00,10.74,10.76,10.72,10.74,780852.0,10.283,10.3022,10.2639,10.283,780852.0
2019-01-28 15:40:00,10.74,10.75,10.71,10.71,669556.0,10.283,10.2926,10.2543,10.2543,669556.0
2019-01-28 15:50:00,10.71,10.78,10.68,10.78,2379992.0,10.2543,10.3213,10.2256,10.3213,2379992.0
2019-01-29 09:30:00,10.8,10.8,10.67,10.69,3736400.0,10.3405,10.3405,10.216,10.2351,3736400.0
2019-01-29 09:40:00,10.69,10.76,10.65,10.72,2980872.0,10.2351,10.3022,10.1968,10.2639,2980872.0
2019-01-29 09:50:00,10.72,10.75,10.69,10.7,1537600.0,10.2639,10.2926,10.2351,10.2447,1537600.0
2019-01-29 10:00:00,10.7,10.77,10.67,10.67,2016052.0,10.2447,10.3117,10.216,10.216,2016052.0
2019-01-29 10:10:00,10.67,10.67,10.6,10.65,2554308.0,10.216,10.216,10.149,10.1968,2554308.0
2019-01-29 10:20:00,10.64,10.69,10.61,10.69,1758864.0,10.1873,10.2351,10.1585,10.2351,1758864.0
2019-01-29 10:30:00,10.69,10.7,10.59,10.6,1554608.0,10.2351,10.2447,10.1394,10.149,1554608.0
2019-01-29 10:40:00,10.6,10.61,10.52,10.54,2851864.0,10.149,10.1585,10.0724,10.0915,2851864.0
2019-01-29 10:50:00,10.54,10.54,10.36,10.4,4119436.0,10.0915,10.0915,9.9192,9.9575,4119436.0
2019-01-29 11:00:00,10.4,10.46,10.37,10.44,2233608.0,9.9575,10.0149,9.9288,9.9958,2233608.0
2019-01-29 11:10:00,10.44,10.47,10.43,10.46,2121832.0,9.9958,10.0245,9.9862,10.0149,2121832.0
2019-01-29 11:20:00,10.46,10.47,10.41,10.44,2604852.0,10.0149,10.0245,9.9671,9.9958,2604852.0
2019-01-29 11:30:00,10.44,10.49,10.44,10.48,1930580.0,9.9958,10.0437,9.9958,10.0341,1930580.0
2019-01-29 11:40:00,10.48,10.5,10.47,10.48,1077692.0,10.0341,10.0532,10.0245,10.0341,1077692.0
2019-01-29 11:50:00,10.48,10.49,10.46,10.47,817420.0,10.0341,10.0437,10.0149,10.0245,817420.0
2019-01-29 12:00:00,10.46,10.47,10.44,10.46,837684.0,10.0149,10.0245,9.9958,10.0149,837684.0
2019-01-29 12:10:00,10.46,10.55,10.46,10.54,1771932.0,10.0149,10.1011,10.0149,10.0915,1771932.0
2019-01-29 12:20:00,10.54,10.57,10.53,10.53,1266452.0,10.0915,10.1202,10.082,10.082,1266452.0
2019-01-29 12:30:00,10.53,10.53,10.49,10.53,1162776.0,10.082,10.082,10.0437,10.082,1162776.0
2019-01-29 12:40:00,10.53,10.54,10.5,10.52,490828.0,10.082,10.0915,10.0532,10.0724,490828.0
2019-01-29 12:50:00,10.52,10.56,10.52,10.52,755868.0,10.0724,10.1107,10.0724,10.0724,755868.0
2019-01-29 13:00:00,10.52,10.53,10.49,10.51,892132.0,10.0724,10.082,10.0437,10.0628,892132.0
2019-01-29 13:10:00,10.51,10.53,10.47,10.51,838048.0,10.0628,10.082,10.0245,10.0628,838048.0
2019-01-29 13:20:00,10.52,10.52,10.49,10.52,336264.0,10.0724,10.0724,10.0437,10.0724,336264.0
2019-01-29 13:30:00,10.52,10.52,10.49,10.51,282308.0,10.0724,10.0724,10.0437,10.0628,282308.0
2019-01-29 13:40:00,10.51,10.55,10.5,10.54,464512.0,10.0628,10.1011,10.0532,10.0915,464512.0
2019-01-29 13:50:00,10.54,10.56,10.53,10.55,618748.0,10.0915,10.1107,10.082,10.1011,618748.0
2019-01-29 14:00:00,10.54,10.55,10.52,10.54,478060.0,10.0915,10.1011,10.0724,10.0915,478060.0
2019-01-29 14:10:00,10.54,10.54,10.5,10.5,544484.0,10.0915,10.0915,10.0532,10.0532,544484.0
2019-01-29 14:20:00,10.5,10.51,10.47,10.48,616320.0,10.0532,10.0628,10.0245,10.0341,616320.0
2019-01-29 14:30:00,10.48,10.5,10.47,10.48,572936.0,10.0341,10.0532,10.0245,10.0341,572936.0
2019-01-29 14:40:00,10.47,10.48,10.43,10.44,1443592.0,10.0245,10.0341,9.9862,9.9958,1443592.0
2019-01-29 14:50:00,10.44,10.45,10.4,10.42,876284.0,9.9958,10.0054,9.9575,9.9766,876284.0
2019-01-29 15:00:00,10.42,10.45,10.4,10.45,973688.0,9.9766,10.0054,9.9575,10.0054,973688.0
2019-01-29 15:10:00,10.45,10.46,10.44,10.45,623068.0,10.0054,10.0149,9.9958,10.0054,623068.0
2019-01-29 15:20:00,10.45,10.47,10.45,10.46,735376.0,10.0054,10.0245,10.0054,10.0149,735376.0
2019-01-29 15:30:00,10.46,10.49,10.45,10.46,627600.0,10.0149,10.0437,10.0054,10.0149,627600.0
2019-01-29 15:40:00,10.47,10.49,10.43,10.44,1101256.0,10.0245,10.0437,9.9862,9.9958,1101256.0
2019-01-29 15:50:00,10.43,10.47,10.41,10.46,1967172.0,9.9862,10.0245,9.9671,10.0149,1967172.0
2019-01-30 09:30:00,10.83,10.92,10.8,10.91,6961032.0,10.3692,10.4554,10.3405,10.4458,6961032.0
2019-01-30 09:40:00,10.9,10.92,10.81,10.83,3752228.0,10.4362,10.4554,10.35,10.3692,3752228.0
2019-01-30 09:50:00,10.83,10.87,10.78,10.8,2012584.0,10.3692,10.4075,10.3213,10.3405,2012584.0
2019-01-30 10:00:00,10.8,10.81,10.72,10.75,3043968.0,10.3405,10.35,10.2639,10.2926,3043968.0
2019-01-30 10:10:00,10.75,10.79,10.73,10.78,2046484.0,10.2926,10.3309,10.2734,10.3213,2046484.0
2019-01-30 10:20:00,10.78,10.84,10.77,10.82,2308168.0,10.3213,10.3788,10.3117,10.3596,2308168.0
2019-01-30 10:30:00,10.82,10.85,10.79,10.81,1750392.0,10.3596,10.3883,10.3309,10.35,1750392.0
2019-01-30 10:40:00,10.83,10.85,10.81,10.82,842364.0,10.3692,10.3883,10.35,10.3596,842364.0
2019-01-30 10:50:00,10.82,10.82,10.78,10.8,1219060.0,10.3596,10.3596,10.3213,10.3405,1219060.0
2019-01-30 11:00:00,10.8,10.88,10.8,10.84,2238880.0,10.3405,10.4171,10.3405,10.3788,2238880.0
2019-01-30 11:10:00,10.84,10.88,10.83,10.86,1207224.0,10.3788,10.4171,10.3692,10.3979,1207224.0
2019-01-30 11:20:00,10.86,10.87,10.83,10.83,884036.0,10.3979,10.4075,10.3692,10.3692,884036.0
2019-01-30 11:30:00,10.83,10.84,10.8,10.83,2203544.0,10.3692,10.3788,10.3405,10.3692,2203544.0
2019-01-30 11:40:00,10.83,10.89,10.83,10.87,1977880.0,10.3692,10.4266,10.3692,10.4075,1977880.0
2019-01-30 11:50:00,10.87,10.9,10.86,10.9,1268184.0,10.4075,10.4362,10.3979,10.4362,1268184.0
2019-01-30 12:00:00,10.9,10.93,10.89,10.92,1393680.0,10.4362,10.4649,10.4266,10.4554,1393680.0
2019-01-30 12:10:00,10.92,10.99,10.92,10.98,1472772.0,10.4554,10.5224,10.4554,10.5128,1472772.0
2019-01-30 12:20:00,10.98,11.03,10.98,10.99,1802548.0,10.5128,10.5607,10.5128,10.5224,1802548.0
2019-01-30 12:30:00,10.99,11.01,10.96,10.97,1045372.0,10.5224,10.5415,10.4937,10.5032,1045372.0
2019-01-30 12:40:00,10.97,10.99,10.96,10.99,1081356.0,10.5032,10.5224,10.4937,10.5224,1081356.0
2019-01-30 12:50:00,10.99,11.0,10.97,10.99,457112.0,10.5224,10.532,10.5032,10.5224,457112.0
2019-01-30 13:00:00,10.99,11.01,10.98,11.01,654760.0,10.5224,10.5415,10.5128,10.5415,654760.0
2019-01-30 13:10:00,11.01,11.01,10.99,10.99,426896.0,10.5415,10.5415,10.5224,10.5224,426896.0
2019-01-30 13:20:00,10.99,10.99,10.95,10.97,1131280.0,10.5224,10.5224,10.4841,10.5032,1131280.0
2019-01-30 13:30:00,10.97,10.99,10.97,10.97,238784.0,10.5032,10.5224,10.5032,10.5032,238784.0
2019-01-30 13:40:00,10.97,10.99,10.94,10.95,809048.0,10.5032,10.5224,10.4745,10.4841,809048.0
2019-01-30 13:50:00,10.95,10.99,10.95,10.96,780140.0,10.4841,10.5224,10.4841,10.4937,780140.0
2019-01-30 14:00:00,10.96,11.17,10.94,11.1,6397944.0,10.4937,10.6947,10.4745,10.6277,6397944.0
2019-01-30 14:10:00,11.11,11.23,11.1,11.21,4247208.0,10.6373,10.7522,10.6277,10.733,4247208.0
2019-01-30 14:20:00,11.22,11.27,11.19,11.22,3406428.0,10.7426,10.7905,10.7139,10.7426,3406428.0
2019-01-30 14:30:00,11.22,11.27,11.19,11.24,2351700.0,10.7426,10.7905,10.7139,10.7617,2351700.0
2019-01-30 14:40:00,11.24,11.31,11.21,11.31,2408732.0,10.7617,10.8288,10.733,10.8288,2408732.0
2019-01-30 14:50:00,11.31,11.38,11.28,11.38,3602588.0,10.8288,10.8958,10.8,10.8958,3602588.0
2019-01-30 15:00:00,11.37,11.37,11.27,11.27,3598676.0,10.8862,10.8862,10.7905,10.7905,3598676.0
2019-01-30 15:10:00,11.27,11.29,11.23,11.28,2464564.0,10.7905,10.8096,10.7522,10.8,2464564.0
2019-01-30 15:20:00,11.28,11.31,11.26,11.27,995056.0,10.8,10.8288,10.7809,10.7905,995056.0
2019-01-30 15:30:00,11.27,11.28,11.23,11.24,1948884.0,10.7905,10.8,10.7522,10.7617,1948884.0
2019-01-30 15:40:00,11.23,11.27,11.21,11.26,2016600.0,10.7522,10.7905,10.733,10.7809,2016600.0
2019-01-30 15:50:00,11.26,11.29,11.22,11.28,2815020.0,10.7809,10.8096,10.7426,10.8,2815020.0
2019-01-31 09:30:00,11.46,11.5,11.42,11.46,5667868.0,10.9724,11.0107,10.9341,10.9724,5667868.0
2019-01-31 09:40:00,11.47,11.55,11.44,11.52,4139732.0,10.982,11.0585,10.9532,11.0298,4139732.0
2019-01-31 09:50:00,11.52,11.61,11.52,11.59,3510224.0,11.0298,11.116,11.0298,11.0968,3510224.0
2019-01-31 10:00:00,11.6,11.65,11.57,11.61,3027108.0,11.1064,11.1543,11.0777,11.116,3027108.0
2019-01-31 10:10:00,11.62,11.7,11.6,11.7,3322444.0,11.1256,11.2022,11.1064,11.2022,3322444.0
2019-01-31 10:20:00,11.7,11.74,11.67,11.71,3472840.0,11.2022,11.2405,11.1734,11.2117,3472840.0
2019-01-31 10:30:00,11.71,11.75,11.7,11.72,2720492.0,11.2117,11.25,11.2022,11.2213,2720492.0
2019-01-31 10:40:00,11.73,11.78,11.71,11.71,2945624.0,11.2309,11.2788,11.2117,11.2117,2945624.0
2019-01-31 10:50:00,11.71,11.74,11.68,11.71,3037136.0,11.2117,11.2405,11.183,11.2117,3037136.0
2019-01-31 11:00:00,11.72,11.78,11.7,11.72,2637444.0,11.2213,11.2788,11.2022,11.2213,2637444.0
2019-01-31 11:10:00,11.72,11.76,11.71,11.72,1294672.0,11.2213,11.2596,11.2117,11.2213,1294672.0
2019-01-31 11:20:00,11.73,11.76,11.71,11.75,828520.0,11.2309,11.2596,11.2117,11.25,828520.0
2019-01-31 11:30:00,11.74,11.8,11.72,11.79,1225432.0,11.2405,11.2979,11.2213,11.2883,1225432.0
2019-01-31 11:40:00,11.79,11.85,11.78,11.85,1806768.0,11.2883,11.3458,11.2788,11.3458,1806768.0
2019-01-31 11:50:00,11.85,11.93,11.84,11.9,2269888.0,11.3458,11.4224,11.3362,11.3937,2269888.0
2019-01-31 12:00:00,11.9,11.91,11.85,11.87,2516284.0,11.3937,11.4032,11.3458,11.3649,2516284.0
2019-01-31 12:10:00,11.87,11.88,11.84,11.87,1517480.0,11.3649,11.3745,11.3362,11.3649,1517480.0
2019-01-31 12:20:00,11.87,11.88,11.83,11.83,1352012.0,11.3649,11.3745,11.3266,11.3266,1352012.0
2019-01-31 12:30:00,11.83,11.86,11.81,11.86,1038044.0,11.3266,11.3554,11.3075,11.3554,1038044.0
2019-01-31 12:40:00,11.86,11.87,11.76,11.8,1968068.0,11.3554,11.3649,11.2596,11.2979,1968068.0
2019-01-31 12:50:00,11.8,11.82,11.79,11.8,501580.0,11.2979,11.3171,11.2883,11.2979,501580.0
2019-01-31 13:00:00,11.81,11.85,11.79,11.83,956468.0,11.3075,11.3458,11.2883,11.3266,956468.0
2019-01-31 13:10:00,11.83,11.85,11.78,11.79,661364.0,11.3266,11.3458,11.2788,11.2883,661364.0
2019-01-31 13:20:00,11.79,11.81,11.74,11.76,1505632.0,11.2883,11.3075,11.2405,11.2596,1505632.0
2019-01-31 13:30:00,11.75,11.76,11.71,11.74,1321984.0,11.25,11.2596,11.2117,11.2405,1321984.0
2019-01-31 13:40:00,11.74,11.77,11.72,11.76,1107096.0,11.2405,11.2692,11.2213,11.2596,1107096.0
2019-01-31 13:50:00,11.76,11.81,11.76,11.81,843428.0,11.2596,11.3075,11.2596,11.3075,843428.0
2019-01-31 14:00:00,11.81,11.83,11.8,11.8,1189768.0,11.3075,11.3266,11.2979,11.2979,1189768.0
2019-01-31 14:10:00,11.8,11.81,11.73,11.74,980996.0,11.2979,11.3075,11.2309,11.2405,980996.0
2019-01-31 14:20:00,11.74,11.79,11.74,11.76,706688.0,11.2405,11.2883,11.2405,11.2596,706688.0
2019-01-31 14:30:00,11.76,11.77,11.72,11.75,949692.0,11.2596,11.2692,11.2213,11.25,949692.0
2019-01-31 14:40:00,11.75,11.77,11.73,11.75,452404.0,11.25,11.2692,11.2309,11.25,452404.0
2019-01-31 14:50:00,11.75,11.79,11.74,11.76,1024012.0,11.25,11.2883,11.2405,11.2596,1024012.0
2019-01-31 15:00:00,11.77,11.77,11.69,11.69,1736296.0,11.2692,11.2692,11.1926,11.1926,1736296.0
2019-01-31 15:10:00,11.69,11.69,11.63,11.67,2029416.0,11.1926,11.1926,11.1351,11.1734,2029416.0
2019-01-31 15:20:00,11.67,11.71,11.67,11.69,1275540.0,11.1734,11.2117,11.1734,11.1926,1275540.0
2019-01-31 15:30:00,11.69,11.73,11.68,11.73,1610380.0,11.1926,11.2309,11.183,11.2309,1610380.0
2019-01-31 15:40:00,11.73,11.73,11.67,11.72,1425292.0,11.2309,11.2309,11.1734,11.2213,1425292.0
2019-01-31 15:50:00,11.72,11.8,11.72,11.77,3054976.0,11.2213,11.2979,11.2213,11.2692,3054976.0
2019-02-01 09:30:00,11.59,11.73,11.56,11.72,5791288.0,11.0968,11.2309,11.0681,11.2213,5791288.0
2019-02-01 09:40:00,11.72,11.79,11.65,11.65,5180772.0,11.2213,11.2883,11.1543,11.1543,5180772.0
2019-02-01 09:50:00,11.65,11.67,11.59,11.6,3352236.0,11.1543,11.1734,11.0968,11.1064,3352236.0
2019-02-01 10:00:00,11.62,11.8,11.6,11.79,5619452.0,11.1256,11.2979,11.1064,11.2883,5619452.0
2019-02-01 10:10:00,11.79,11.85,11.77,11.81,3312088.0,11.2883,11.3458,11.2692,11.3075,3312088.0
2019-02-01 10:20:00,11.8,11.86,11.8,11.81,2727428.0,11.2979,11.3554,11.2979,11.3075,2727428.0
2019-02-01 10:30:00,11.81,11.83,11.77,11.81,2211468.0,11.3075,11.3266,11.2692,11.3075,2211468.0
2019-02-01 10:40:00,11.82,11.85,11.78,11.78,2222876.0,11.3171,11.3458,11.2788,11.2788,2222876.0
2019-02-01 10:50:00,11.78,11.8,11.69,11.69,2352440.0,11.2788,11.2979,11.1926,11.1926,2352440.0
2019-02-01 11:00:00,11.69,11.76,11.65,11.74,2428356.0,11.1926,11.2596,11.1543,11.2405,2428356.0
2019-02-01 11:10:00,11.75,11.78,11.72,11.72,1506240.0,11.25,11.2788,11.2213,11.2213,1506240.0
2019-02-01 11:20:00,11.72,11.77,11.71,11.74,1214184.0,11.2213,11.2692,11.2117,11.2405,1214184.0
2019-02-01 11:30:00,11.74,11.77,11.72,11.75,768688.0,11.2405,11.2692,11.2213,11.25,768688.0
2019-02-01 11:40:00,11.76,11.81,11.75,11.79,1478208.0,11.2596,11.3075,11.25,11.2883,1478208.0
2019-02-01 11:50:00,11.79,11.82,11.78,11.81,988480.0,11.2883,11.3171,11.2788,11.3075,988480.0
2019-02-01 12:00:00,11.81,11.81,11.77,11.77,773892.0,11.3075,11.3075,11.2692,11.2692,773892.0
2019-02-01 12:10:00,11.78,11.78,11.75,11.75,795000.0,11.2788,11.2788,11.25,11.25,795000.0
2019-02-01 12:20:00,11.75,11.76,11.68,11.72,1604920.0,11.25,11.2596,11.183,11.2213,1604920.0
2019-02-01 12:30:00,11.72,11.72,11.65,11.65,963304.0,11.2213,11.2213,11.1543,11.1543,963304.0
2019-02-01 12:40:00,11.65,11.71,11.65,11.7,866436.0,11.1543,11.2117,11.1543,11.2022,866436.0
2019-02-01 12:50:00,11.7,11.7,11.67,11.68,521600.0,11.2022,11.2022,11.1734,11.183,521600.0
2019-02-01 13:00:00,11.68,11.71,11.67,11.7,610184.0,11.183,11.2117,11.1734,11.2022,610184.0
2019-02-01 13:10:00,11.7,11.71,11.63,11.65,1484560.0,11.2022,11.2117,11.1351,11.1543,1484560.0
2019-02-01 13:20:00,11.65,11.65,11.6,11.65,1236692.0,11.1543,11.1543,11.1064,11.1543,1236692.0
2019-02-01 13:30:00,11.65,11.68,11.64,11.66,410144.0,11.1543,11.183,11.1447,11.1639,410144.0
2019-02-01 13:40:00,11.66,11.67,11.57,11.61,1641868.0,11.1639,11.1734,11.0777,11.116,1641868.0
2019-02-01 13:50:00,11.61,11.64,11.6,11.64,902888.0,11.116,11.1447,11.1064,11.1447,902888.0
2019-02-01 14:00:00,11.64,11.64,11.56,11.59,1106320.0,11.1447,11.1447,11.0681,11.0968,1106320.0
2019-02-01 14:10:00,11.59,11.6,11.54,11.54,1132760.0,11.0968,11.1064,11.049,11.049,1132760.0
2019-02-01 14:20:00,11.54,11.58,11.53,11.57,1189596.0,11.049,11.0873,11.0394,11.0777,1189596.0
2019-02-01 14:30:00,11.56,11.6,11.56,11.58,707584.0,11.0681,11.1064,11.0681,11.0873,707584.0
2019-02-01 14:40:00,11.58,11.6,11.55,11.56,500376.0,11.0873,11.1064,11.0585,11.0681,500376.0
2019-02-01 14:50:00,11.56,11.58,11.52,11.55,937152.0,11.0681,11.0873,11.0298,11.0585,937152.0
2019-02-01 15:00:00,11.54,11.56,11.52,11.53,800640.0,11.049,11.0681,11.0298,11.0394,800640.0
2019-02-01 15:10:00,11.53,11.58,11.52,11.57,1158912.0,11.0394,11.0873,11.0298,11.0777,1158912.0
2019-02-01 15:20:00,11.57,11.58,11.54,11.58,1025504.0,11.0777,11.0873,11.049,11.0873,1025504.0
2019-02-01 15:30:00,11.58,11.62,11.57,11.61,1456636.0,11.0873,11.1256,11.0777,11.116,1456636.0
2019-02-01 15:40:00,11.61,11.62,11.59,11.59,893480.0,11.116,11.1256,11.0968,11.0968,893480.0
2019-02-01 15:50:00,11.59,11.62,11.57,11.6,2247968.0,11.0968,11.1256,11.0777,11.1064,2247968.0
2019-02-04 09:30:00,11.62,11.7,11.59,11.62,4449324.0,11.1256,11.2022,11.0968,11.1256,4449324.0
2019-02-04 09:40:00,11.62,11.74,11.6,11.74,3849684.0,11.1256,11.2405,11.1064,11.2405,3849684.0
2019-02-04 09:50:00,11.74,11.77,11.72,11.74,2651248.0,11.2405,11.2692,11.2213,11.2405,2651248.0
2019-02-04 10:00:00,11.75,11.76,11.68,11.75,2378092.0,11.25,11.2596,11.183,11.25,2378092.0
2019-02-04 10:10:00,11.75,11.84,11.74,11.81,2974096.0,11.25,11.3362,11.2405,11.3075,2974096.0
2019-02-04 10:20:00,11.81,11.83,11.76,11.78,2504640.0,11.3075,11.3266,11.2596,11.2788,2504640.0
2019-02-04 10:30:00,11.78,11.87,11.78,11.85,2667580.0,11.2788,11.3649,11.2788,11.3458,2667580.0
2019-02-04 10:40:00,11.85,11.9,11.85,11.87,1467040.0,11.3458,11.3937,11.3458,11.3649,1467040.0
2019-02-04 10:50:00,11.87,11.88,11.85,11.86,1479096.0,11.3649,11.3745,11.3458,11.3554,1479096.0
2019-02-04 11:00:00,11.87,11.93,11.87,11.92,2533064.0,11.3649,11.4224,11.3649,11.4128,2533064.0
2019-02-04 11:10:00,11.92,11.95,11.9,11.94,1467296.0,11.4128,11.4415,11.3937,11.432,1467296.0
2019-02-04 11:20:00,11.94,11.96,11.9,11.93,1429964.0,11.432,11.4511,11.3937,11.4224,1429964.0
2019-02-04 11:30:00,11.93,11.95,11.9,11.91,1702192.0,11.4224,11.4415,11.3937,11.4032,1702192.0
2019-02-04 11:40:00,11.91,11.95,11.89,11.94,1121728.0,11.4032,11.4415,11.3841,11.432,1121728.0
2019-02-04 11:50:00,11.94,11.97,11.92,11.95,1387064.0,11.432,11.4607,11.4128,11.4415,1387064.0
2019-02-04 12:00:00,11.95,11.96,11.94,11.96,766672.0,11.4415,11.4511,11.432,11.4511,766672.0
2019-02-04 12:10:00,11.96,11.96,11.94,11.95,625724.0,11.4511,11.4511,11.432,11.4415,625724.0
2019-02-04 12:20:00,11.95,11.96,11.92,11.92,738744.0,11.4415,11.4511,11.4128,11.4128,738744.0
2019-02-04 12:30:00,11.92,11.95,11.91,11.94,843076.0,11.4128,11.4415,11.4032,11.432,843076.0
2019-02-04 12:40:00,11.94,11.95,11.92,11.93,471204.0,11.432,11.4415,11.4128,11.4224,471204.0
2019-02-04 12:50:00,11.93,11.95,11.93,11.94,410412.0,11.4224,11.4415,11.4224,11.432,410412.0
2019-02-04 13:00:00,11.94,11.96,11.94,11.95,447188.0,11.432,11.4511,11.432,11.4415,447188.0
2019-02-04 13:10:00,11.94,11.95,11.94,11.94,528564.0,11.432,11.4415,11.432,11.432,528564.0
2019-02-04 13:20:00,11.94,11.95,11.92,11.92,527044.0,11.432,11.4415,11.4128,11.4128,527044.0
2019-02-04 13:30:00,11.92,11.96,11.92,11.95,648744.0,11.4128,11.4511,11.4128,11.4415,648744.0
2019-02-04 13:40:00,11.95,11.99,11.95,11.98,1332172.0,11.4415,11.4798,11.4415,11.4703,1332172.0
2019-02-04 13:50:00,11.98,11.99,11.97,11.99,695528.0,11.4703,11.4798,11.4607,11.4798,695528.0
2019-02-04 14:00:00,11.99,12.01,11.98,12.01,1289684.0,11.4798,11.499,11.4703,11.499,1289684.0
2019-02-04 14:10:00,12.01,12.01,11.99,11.99,905488.0,11.499,11.499,11.4798,11.4798,905488.0
2019-02-04 14:20:00,11.99,12.0,11.99,11.99,836156.0,11.4798,11.4894,11.4798,11.4798,836156.0
2019-02-04 14:30:00,11.99,12.0,11.97,11.97,651516.0,11.4798,11.4894,11.4607,11.4607,651516.0
2019-02-04 14:40:00,11.97,11.99,11.95,11.96,634704.0,11.4607,11.4798,11.4415,11.4511,634704.0
2019-02-04 14:50:00,11.96,11.99,11.96,11.98,252152.0,11.4511,11.4798,11.4511,11.4703,252152.0
2019-02-04 15:00:00,11.98,11.99,11.95,11.99,563232.0,11.4703,11.4798,11.4415,11.4798,563232.0
2019-02-04 15:10:00,11.99,12.01,11.99,11.99,428452.0,11.4798,11.499,11.4798,11.4798,428452.0
2019-02-04 15:20:00,11.99,12.0,11.97,11.97,421228.0,11.4798,11.4894,11.4607,11.4607,421228.0
2019-02-04 15:30:00,11.97,11.97,11.93,11.94,800288.0,11.4607,11.4607,11.4224,11.432,800288.0
2019-02-04 15:40:00,11.95,11.96,11.94,11.96,863056.0,11.4415,11.4511,11.432,11.4511,863056.0
2019-02-04 15:50:00,11.96,12.03,11.95,12.03,2254040.0,11.4511,11.5181,11.4415,11.5181,2254040.0
2019-02-05 09:30:00,12.09,12.24,12.08,12.22,7781624.0,11.5756,11.7192,11.566,11.7,7781624.0
2019-02-05 09:40:00,12.22,12.3,12.21,12.28,3982640.0,11.7,11.7766,11.6905,11.7575,3982640.0
2019-02-05 09:50:00,12.28,12.3,12.24,12.26,2823572.0,11.7575,11.7766,11.7192,11.7383,2823572.0
2019-02-05 10:00:00,12.26,12.28,12.22,12.22,2822220.0,11.7383,11.7575,11.7,11.7,2822220.0
2019-02-05 10:10:00,12.22,12.29,12.21,12.29,2219088.0,11.7,11.7671,11.6905,11.7671,2219088.0
2019-02-05 10:20:00,12.29,12.31,12.26,12.3,1880404.0,11.7671,11.7862,11.7383,11.7766,1880404.0
2019-02-05 10:30:00,12.3,12.34,12.3,12.31,1911356.0,11.7766,11.8149,11.7766,11.7862,1911356.0
2019-02-05 10:40:00,12.31,12.38,12.31,12.35,1601092.0,11.7862,11.8532,11.7862,11.8245,1601092.0
2019-02-05 10:50:00,12.36,12.37,12.33,12.35,1419036.0,11.8341,11.8437,11.8054,11.8245,1419036.0
2019-02-05 11:00:00,12.36,12.38,12.32,12.33,1477340.0,11.8341,11.8532,11.7958,11.8054,1477340.0
2019-02-05 11:10:00,12.33,12.33,12.28,12.3,1623000.0,11.8054,11.8054,11.7575,11.7766,1623000.0
2019-02-05 11:20:00,12.3,12.31,12.25,12.26,1564920.0,11.7766,11.7862,11.7288,11.7383,1564920.0
2019-02-05 11:30:00,12.26,12.3,12.24,12.3,1325052.0,11.7383,11.7766,11.7192,11.7766,1325052.0
2019-02-05 11:40:00,12.3,12.33,12.27,12.29,1559164.0,11.7766,11.8054,11.7479,11.7671,1559164.0
2019-02-05 11:50:00,12.29,12.34,12.29,12.32,796676.0,11.7671,11.8149,11.7671,11.7958,796676.0
2019-02-05 12:00:00,12.32,12.33,12.29,12.3,852856.0,11.7958,11.8054,11.7671,11.7766,852856.0
2019-02-05 12:10:00,12.3,12.31,12.27,12.27,896440.0,11.7766,11.7862,11.7479,11.7479,896440.0
2019-02-05 12:20:00,12.27,12.27,12.22,12.25,1413408.0,11.7479,11.7479,11.7,11.7288,1413408.0
2019-02-05 12:30:00,12.25,12.26,12.21,12.25,1152900.0,11.7288,11.7383,11.6905,11.7288,1152900.0
2019-02-05 12:40:00,12.25,12.26,12.22,12.22,668188.0,11.7288,11.7383,11.7,11.7,668188.0
2019-02-05 12:50:00,12.22,12.24,12.13,12.15,1500848.0,11.7,11.7192,11.6139,11.633,1500848.0
2019-02-05 13:00:00,12.16,12.19,12.13,12.13,1304112.0,11.6426,11.6713,11.6139,11.6139,1304112.0
2019-02-05 13:10:00,12.14,12.17,12.13,12.15,957476.0,11.6234,11.6522,11.6139,11.633,957476.0
2019-02-05 13:20:00,12.16,12.21,12.16,12.21,1181396.0,11.6426,11.6905,11.6426,11.6905,1181396.0
2019-02-05 13:30:00,12.21,12.22,12.19,12.22,1015236.0,11.6905,11.7,11.6713,11.7,1015236.0
2019-02-05 13:40:00,12.22,12.24,12.21,12.24,761692.0,11.7,11.7192,11.6905,11.7192,761692.0
2019-02-05 13:50:00,12.24,12.26,12.22,12.25,777744.0,11.7192,11.7383,11.7,11.7288,777744.0
2019-02-05 14:00:00,12.25,12.35,12.25,12.34,1591020.0,11.7288,11.8245,11.7288,11.8149,1591020.0
2019-02-05 14:10:00,12.34,12.34,12.32,12.34,995732.0,11.8149,11.8149,11.7958,11.8149,995732.0
2019-02-05 14:20:00,12.33,12.33,12.31,12.31,917876.0,11.8054,11.8054,11.7862,11.7862,917876.0
2019-02-05 14:30:00,12.31,12.32,12.3,12.32,572620.0,11.7862,11.7958,11.7766,11.7958,572620.0
2019-02-05 14:40:00,12.32,12.34,12.29,12.34,563460.0,11.7958,11.8149,11.7671,11.8149,563460.0
2019-02-05 14:50:00,12.33,12.35,12.32,12.34,1021960.0,11.8054,11.8245,11.7958,11.8149,1021960.0
2019-02-05 15:00:00,12.35,12.37,12.34,12.36,897752.0,11.8245,11.8437,11.8149,11.8341,897752.0
2019-02-05 15:10:00,12.37,12.37,12.33,12.36,1110112.0,11.8437,11.8437,11.8054,11.8341,1110112.0
2019-02-05 15:20:00,12.36,12.4,12.36,12.39,1725644.0,11.8341,11.8724,11.8341,11.8628,1725644.0
2019-02-05 15:30:00,12.39,12.4,12.37,12.39,1146152.0,11.8628,11.8724,11.8437,11.8628,1146152.0
2019-02-05 15:40:00,12.39,12.4,12.34,12.36,994860.0,11.8628,11.8724,11.8149,11.8341,994860.0
2019-02-05 15:50:00,12.35,12.37,12.33,12.36,1871488.0,11.8245,11.8437,11.8054,11.8341,1871488.0
2019-02-06 09:30:00,12.37,12.43,12.3,12.31,5663652.0,11.8437,11.9011,11.7766,11.7862,5663652.0
2019-02-06 09:40:00,12.3,12.42,12.29,12.4,3435100.0,11.7766,11.8915,11.7671,11.8724,3435100.0
2019-02-06 09:50:00,12.4,12.41,12.31,12.33,2569888.0,11.8724,11.882,11.7862,11.8054,2569888.0
2019-02-06 10:00:00,12.33,12.33,12.2,12.21,5066772.0,11.8054,11.8054,11.6809,11.6905,5066772.0
2019-02-06 10:10:00,12.2,12.21,12.1,12.15,4141732.0,11.6809,11.6905,11.5851,11.633,4141732.0
2019-02-06 10:20:00,12.15,12.2,12.08,12.16,3524248.0,11.633,11.6809,11.566,11.6426,3524248.0
2019-02-06 10:30:00,12.16,12.27,12.16,12.26,3626948.0,11.6426,11.7479,11.6426,11.7383,3626948.0
2019-02-06 10:40:00,12.26,12.31,12.26,12.31,2946844.0,11.7383,11.7862,11.7383,11.7862,2946844.0
2019-02-06 10:50:00,12.31,12.36,12.3,12.33,2061264.0,11.7862,11.8341,11.7766,11.8054,2061264.0
2019-02-06 11:00:00,12.33,12.36,12.29,12.34,1955272.0,11.8054,11.8341,11.7671,11.8149,1955272.0
2019-02-06 11:10:00,12.34,12.36,12.3,12.3,2378268.0,11.8149,11.8341,11.7766,11.7766,2378268.0
2019-02-06 11:20:00,12.3,12.34,12.21,12.27,2693760.0,11.7766,11.8149,11.6905,11.7479,2693760.0
2019-02-06 11:30:00,12.27,12.32,12.26,12.31,2005492.0,11.7479,11.7958,11.7383,11.7862,2005492.0
2019-02-06 11:40:00,12.31,12.32,12.25,12.26,1279780.0,11.7862,11.7958,11.7288,11.7383,1279780.0
2019-02-06 11:50:00,12.26,12.28,12.22,12.24,1205008.0,11.7383,11.7575,11.7,11.7192,1205008.0
2019-02-06 12:00:00,12.24,12.25,12.18,12.18,1436412.0,11.7192,11.7288,11.6617,11.6617,1436412.0
2019-02-06 12:10:00,12.18,12.22,12.17,12.2,1362400.0,11.6617,11.7,11.6522,11.6809,1362400.0
2019-02-06 12:20:00,12.2,12.26,12.2,12.23,2115396.0,11.6809,11.7383,11.6809,11.7096,2115396.0
2019-02-06 12:30:00,12.23,12.26,12.23,12.26,1651592.0,11.7096,11.7383,11.7096,11.7383,1651592.0
2019-02-06 12:40:00,12.26,12.27,12.2,12.22,1123728.0,11.7383,11.7479,11.6809,11.7,1123728.0
2019-02-06 12:50:00,12.22,12.24,12.22,12.23,496248.0,11.7,11.7192,11.7,11.7096,496248.0
2019-02-06 13:00:00,12.23,12.26,12.23,12.24,688960.0,11.7096,11.7383,11.7096,11.7192,688960.0
2019-02-06 13:10:00,12.24,12.29,12.23,12.28,1073408.0,11.7192,11.7671,11.7096,11.7575,1073408.0
2019-02-06 13:20:00,12.28,12.29,12.25,12.27,525996.0,11.7575,11.7671,11.7288,11.7479,525996.0
2019-02-06 13:30:00,12.27,12.3,12.26,12.3,718988.0,11.7479,11.7766,11.7383,11.7766,718988.0
2019-02-06 13:40:00,12.29,12.29,12.26,12.26,599076.0,11.7671,11.7671,11.7383,11.7383,599076.0
2019-02-06 13:50:00,12.27,12.27,12.22,12.23,757372.0,11.7479,11.7479,11.7,11.7096,757372.0
2019-02-06 14:00:00,12.23,12.24,12.19,12.2,798368.0,11.7096,11.7192,11.6713,11.6809,798368.0
2019-02-06 14:10:00,12.2,12.2,12.16,12.19,1061168.0,11.6809,11.6809,11.6426,11.6713,1061168.0
2019-02-06 14:20:00,12.18,12.21,12.18,12.21,1234760.0,11.6617,11.6905,11.6617,11.6905,1234760.0
2019-02-06 14:30:00,12.2,12.21,12.15,12.15,1342896.0,11.6809,11.6905,11.633,11.633,1342896.0
2019-02-06 14:40:00,12.15,12.21,12.15,12.19,788084.0,11.633,11.6905,11.633,11.6713,788084.0
2019-02-06 14:50:00,12.2,12.23,12.19,12.22,983280.0,11.6809,11.7096,11.6713,11.7,983280.0
2019-02-06 15:00:00,12.22,12.24,12.21,12.22,845356.0,11.7,11.7192,11.6905,11.7,845356.0
2019-02-06 15:10:00,12.23,12.24,12.21,12.24,797524.0,11.7096,11.7192,11.6905,11.7192,797524.0
2019-02-06 15:20:00,12.24,12.25,12.23,12.24,923884.0,11.7192,11.7288,11.7096,11.7192,923884.0
2019-02-06 15:30:00,12.24,12.26,12.21,12.26,970672.0,11.7192,11.7383,11.6905,11.7383,970672.0
2019-02-06 15:40:00,12.26,12.27,12.23,12.27,948060.0,11.7383,11.7479,11.7096,11.7479,948060.0
2019-02-06 15:50:00,12.27,12.27,12.22,12.24,1615508.0,11.7479,11.7479,11.7,11.7192,1615508.0
2019-02-07 09:30:00,11.92,11.93,11.78,11.8,7529472.0,11.4128,11.4224,11.2788,11.2979,7529472.0
2019-02-07 09:40:00,11.8,11.85,11.77,11.78,3617376.0,11.2979,11.3458,11.2692,11.2788,3617376.0
2019-02-07 09:50:00,11.78,11.88,11.77,11.88,2661668.0,11.2788,11.3745,11.2692,11.3745,2661668.0
2019-02-07 10:00:00,11.88,11.89,11.81,11.86,2188596.0,11.3745,11.3841,11.3075,11.3554,2188596.0
2019-02-07 10:10:00,11.86,11.92,11.86,11.86,3040936.0,11.3554,11.4128,11.3554,11.3554,3040936.0
2019-02-07 10:20:00,11.86,11.98,11.84,11.97,3532472.0,11.3554,11.4703,11.3362,11.4607,3532472.0
2019-02-07 10:30:00,11.97,12.01,11.94,11.96,2945672.0,11.4607,11.499,11.432,11.4511,2945672.0
2019-02-07 10:40:00,11.96,11.98,11.84,11.85,2889628.0,11.4511,11.4703,11.3362,11.3458,2889628.0
2019-02-07 10:50:00,11.85,11.85,11.76,11.76,3868288.0,11.3458,11.3458,11.2596,11.2596,3868288.0
2019-02-07 11:00:00,11.76,11.81,11.73,11.77,3638856.0,11.2596,11.3075,11.2309,11.2692,3638856.0
2019-02-07 11:10:00,11.77,11.78,11.72,11.73,2465792.0,11.2692,11.2788,11.2213,11.2309,2465792.0
2019-02-07 11:20:00,11.73,11.76,11.67,11.69,3207032.0,11.2309,11.2596,11.1734,11.1926,3207032.0
2019-02-07 11:30:00,11.69,11.69,11.53,11.63,6834460.0,11.1926,11.1926,11.0394,11.1351,6834460.0
2019-02-07 11:40:00,11.63,11.65,11.56,11.56,3774352.0,11.1351,11.1543,11.0681,11.0681,3774352.0
2019-02-07 11:50:00,11.56,11.64,11.53,11.53,2945752.0,11.0681,11.1447,11.0394,11.0394,2945752.0
2019-02-07 12:00:00,11.53,11.58,11.47,11.56,3722704.0,11.0394,11.0873,10.982,11.0681,3722704.0
2019-02-07 12:10:00,11.56,11.6,11.54,11.59,2084692.0,11.0681,11.1064,11.049,11.0968,2084692.0
2019-02-07 12:20:00,11.59,11.64,11.58,11.59,2491316.0,11.0968,11.1447,11.0873,11.0968,2491316.0
2019-02-07 12:30:00,11.59,11.65,11.57,11.61,2005316.0,11.0968,11.1543,11.0777,11.116,2005316.0
2019-02-07 12:40:00,11.62,11.63,11.52,11.56,1996276.0,11.1256,11.1351,11.0298,11.0681,1996276.0
2019-02-07 12:50:00,11.56,11.56,11.49,11.53,1562004.0,11.0681,11.0681,11.0011,11.0394,1562004.0
2019-02-07 13:00:00,11.53,11.69,11.53,11.65,2662336.0,11.0394,11.1926,11.0394,11.1543,2662336.0
2019-02-07 13:10:00,11.66,11.66,11.6,11.61,2216860.0,11.1639,11.1639,11.1064,11.116,2216860.0
2019-02-07 13:20:00,11.61,11.67,11.61,11.65,1463260.0,11.116,11.1734,11.116,11.1543,1463260.0
2019-02-07 13:30:00,11.65,11.7,11.64,11.66,1885264.0,11.1543,11.2022,11.1447,11.1639,1885264.0
2019-02-07 13:40:00,11.66,11.67,11.62,11.63,1494608.0,11.1639,11.1734,11.1256,11.1351,1494608.0
2019-02-07 13:50:00,11.64,11.69,11.62,11.65,1254368.0,11.1447,11.1926,11.1256,11.1543,1254368.0
2019-02-07 14:00:00,11.65,11.66,11.61,11.62,1175892.0,11.1543,11.1639,11.116,11.1256,1175892.0
2019-02-07 14:10:00,11.62,11.62,11.54,11.57,1749728.0,11.1256,11.1256,11.049,11.0777,1749728.0
2019-02-07 14:20:00,11.57,11.68,11.57,11.67,1487788.0,11.0777,11.183,11.0777,11.1734,1487788.0
2019-02-07 14:30:00,11.68,11.71,11.65,11.66,2579624.0,11.183,11.2117,11.1543,11.1639,2579624.0
2019-02-07 14:40:00,11.66,11.68,11.63,11.65,1030228.0,11.1639,11.183,11.1351,11.1543,1030228.0
2019-02-07 14:50:00,11.65,11.67,11.63,11.63,988748.0,11.1543,11.1734,11.1351,11.1351,988748.0
2019-02-07 15:00:00,11.63,11.67,11.58,11.61,1356104.0,11.1351,11.1734,11.0873,11.116,1356104.0
2019-02-07 15:10:00,11.61,11.65,11.59,11.63,1144480.0,11.116,11.1543,11.0968,11.1351,1144480.0
2019-02-07 15:20:00,11.63,11.65,11.61,11.64,912296.0,11.1351,11.1543,11.116,11.1447,912296.0
2019-02-07 15:30:00,11.64,11.66,11.6,11.65,1183168.0,11.1447,11.1639,11.1064,11.1543,1183168.0
2019-02-07 15:40:00,11.65,11.74,11.65,11.69,2814256.0,11.1543,11.2405,11.1543,11.1926,2814256.0
2019-02-07 15:50:00,11.69,11.74,11.68,11.74,3597432.0,11.1926,11.2405,11.183,11.2405,3597432.0
2019-02-08 09:30:00,11.43,11.58,11.4,11.54,6293732.0,10.9437,11.0873,10.9149,11.049,6293732.0
2019-02-08 09:40:00,11.54,11.57,11.43,11.49,4152372.0,11.049,11.0777,10.9437,11.0011,4152372.0
2019-02-08 09:50:00,11.49,11.49,11.43,11.45,2014260.0,11.0011,11.0011,10.9437,10.9628,2014260.0
2019-02-08 10:00:00,11.45,11.54,11.4,11.51,3160716.0,10.9628,11.049,10.9149,11.0203,3160716.0
2019-02-08 10:10:00,11.51,11.53,11.41,11.42,1921440.0,11.0203,11.0394,10.9245,10.9341,1921440.0
2019-02-08 10:20:00,11.42,11.5,11.4,11.48,2761144.0,10.9341,11.0107,10.9149,10.9915,2761144.0
2019-02-08 10:30:00,11.47,11.59,11.46,11.58,2530364.0,10.982,11.0968,10.9724,11.0873,2530364.0
2019-02-08 10:40:00,11.58,11.61,11.52,11.54,2463836.0,11.0873,11.116,11.0298,11.049,2463836.0
2019-02-08 10:50:00,11.54,11.56,11.49,11.52,1658024.0,11.049,11.0681,11.0011,11.0298,1658024.0
2019-02-08 11:00:00,11.52,11.53,11.47,11.51,1493744.0,11.0298,11.0394,10.982,11.0203,1493744.0
2019-02-08 11:10:00,11.51,11.56,11.49,11.52,1730400.0,11.0203,11.0681,11.0011,11.0298,1730400.0
2019-02-08 11:20:00,11.52,11.56,11.5,11.51,1101392.0,11.0298,11.0681,11.0107,11.0203,1101392.0
2019-02-08 11:30:00,11.51,11.53,11.43,11.46,1314444.0,11.0203,11.0394,10.9437,10.9724,1314444.0
2019-02-08 11:40:00,11.46,11.49,11.41,11.45,1711256.0,10.9724,11.0011,10.9245,10.9628,1711256.0
2019-02-08 11:50:00,11.45,11.56,11.44,11.55,2047608.0,10.9628,11.0681,10.9532,11.0585,2047608.0
2019-02-08 12:00:00,11.55,11.59,11.49,11.5,1652532.0,11.0585,11.0968,11.0011,11.0107,1652532.0
2019-02-08 12:10:00,11.49,11.52,11.46,11.51,1118988.0,11.0011,11.0298,10.9724,11.0203,1118988.0
2019-02-08 12:20:00,11.51,11.53,11.49,11.52,1592240.0,11.0203,11.0394,11.0011,11.0298,1592240.0
2019-02-08 12:30:00,11.52,11.55,11.51,11.53,896720.0,11.0298,11.0585,11.0203,11.0394,896720.0
2019-02-08 12:40:00,11.53,11.58,11.53,11.57,1136488.0,11.0394,11.0873,11.0394,11.0777,1136488.0
2019-02-08 12:50:00,11.58,11.59,11.55,11.56,871220.0,11.0873,11.0968,11.0585,11.0681,871220.0
2019-02-08 13:00:00,11.56,11.59,11.56,11.59,633744.0,11.0681,11.0968,11.0681,11.0968,633744.0
2019-02-08 13:10:00,11.59,11.65,11.59,11.61,1865008.0,11.0968,11.1543,11.0968,11.116,1865008.0
2019-02-08 13:20:00,11.61,11.61,11.59,11.6,1476204.0,11.116,11.116,11.0968,11.1064,1476204.0
2019-02-08 13:30:00,11.6,11.62,11.58,11.59,1027804.0,11.1064,11.1256,11.0873,11.0968,1027804.0
2019-02-08 13:40:00,11.59,11.64,11.59,11.62,765184.0,11.0968,11.1447,11.0968,11.1256,765184.0
2019-02-08 13:50:00,11.63,11.67,11.62,11.66,1367888.0,11.1351,11.1734,11.1256,11.1639,1367888.0
2019-02-08 14:00:00,11.66,11.69,11.64,11.69,1458320.0,11.1639,11.1926,11.1447,11.1926,1458320.0
2019-02-08 14:10:00,11.69,11.73,11.69,11.72,1887204.0,11.1926,11.2309,11.1926,11.2213,1887204.0
2019-02-08 14:20:00,11.72,11.73,11.71,11.73,579000.0,11.2213,11.2309,11.2117,11.2309,579000.0
2019-02-08 14:30:00,11.73,11.76,11.71,11.72,2636112.0,11.2309,11.2596,11.2117,11.2213,2636112.0
2019-02-08 14:40:00,11.72,11.76,11.71,11.74,1423128.0,11.2213,11.2596,11.2117,11.2405,1423128.0
2019-02-08 14:50:00,11.74,11.75,11.71,11.72,980496.0,11.2405,11.25,11.2117,11.2213,980496.0
2019-02-08 15:00:00,11.71,11.72,11.68,11.69,1268528.0,11.2117,11.2213,11.183,11.1926,1268528.0
2019-02-08 15:10:00,11.69,11.74,11.69,11.73,1047484.0,11.1926,11.2405,11.1926,11.2309,1047484.0
2019-02-08 15:20:00,11.73,11.75,11.7,11.72,1163124.0,11.2309,11.25,11.2022,11.2213,1163124.0
2019-02-08 15:30:00,11.72,11.73,11.69,11.72,959464.0,11.2213,11.2309,11.1926,11.2213,959464.0
2019-02-08 15:40:00,11.72,11.72,11.68,11.69,1188256.0,11.2213,11.2213,11.183,11.1926,1188256.0
2019-02-08 15:50:00,11.69,11.8,11.69,11.8,2878760.0,11.1926,11.2979,11.1926,11.2979,2878760.0
2019-02-11 09:30:00,11.94,12.03,11.9,11.95,5624428.0,11.432,11.5181,11.3937,11.4415,5624428.0
2019-02-11 09:40:00,11.95,11.95,11.85,11.86,3767936.0,11.4415,11.4415,11.3458,11.3554,3767936.0
2019-02-11 09:50:00,11.86,11.9,11.81,11.86,2760380.0,11.3554,11.3937,11.3075,11.3554,2760380.0
2019-02-11 10:00:00,11.86,11.92,11.84,11.89,2783232.0,11.3554,11.4128,11.3362,11.3841,2783232.0
2019-02-11 10:10:00,11.89,11.95,11.86,11.94,1991596.0,11.3841,11.4415,11.3554,11.432,1991596.0
2019-02-11 10:20:00,11.94,11.94,11.82,11.86,2994568.0,11.432,11.432,11.3171,11.3554,2994568.0
2019-02-11 10:30:00,11.86,11.9,11.81,11.87,1790304.0,11.3554,11.3937,11.3075,11.3649,1790304.0
2019-02-11 10:40:00,11.87,11.92,11.86,11.88,1298432.0,11.3649,11.4128,11.3554,11.3745,1298432.0
2019-02-11 10:50:00,11.88,11.89,11.81,11.85,1018976.0,11.3745,11.3841,11.3075,11.3458,1018976.0
2019-02-11 11:00:00,11.85,11.88,11.75,11.76,2125520.0,11.3458,11.3745,11.25,11.2596,2125520.0
2019-02-11 11:10:00,11.76,11.84,11.76,11.83,2065244.0,11.2596,11.3362,11.2596,11.3266,2065244.0
2019-02-11 11:20:00,11.83,11.86,11.82,11.83,1483812.0,11.3266,11.3554,11.3171,11.3266,1483812.0
2019-02-11 11:30:00,11.83,11.83,11.77,11.79,1586064.0,11.3266,11.3266,11.2692,11.2883,1586064.0
2019-02-11 11:40:00,11.79,11.84,11.77,11.83,1127072.0,11.2883,11.3362,11.2692,11.3266,1127072.0
2019-02-11 11:50:00,11.83,11.83,11.77,11.81,914036.0,11.3266,11.3266,11.2692,11.3075,914036.0
2019-02-11 12:00:00,11.81,11.86,11.8,11.85,2263728.0,11.3075,11.3554,11.2979,11.3458,2263728.0
2019-02-11 12:10:00,11.85,11.85,11.82,11.83,563244.0,11.3458,11.3458,11.3171,11.3266,563244.0
2019-02-11 12:20:00,11.83,11.88,11.81,11.87,1118116.0,11.3266,11.3745,11.3075,11.3649,1118116.0
2019-02-11 12:30:00,11.87,11.88,11.85,11.85,738948.0,11.3649,11.3745,11.3458,11.3458,738948.0
2019-02-11 12:40:00,11.85,11.87,11.84,11.84,567812.0,11.3458,11.3649,11.3362,11.3362,567812.0
2019-02-11 12:50:00,11.85,11.86,11.83,11.85,731736.0,11.3458,11.3554,11.3266,11.3458,731736.0
2019-02-11 13:00:00,11.85,11.85,11.83,11.84,556732.0,11.3458,11.3458,11.3266,11.3362,556732.0
2019-02-11 13:10:00,11.84,11.85,11.8,11.82,1639820.0,11.3362,11.3458,11.2979,11.3171,1639820.0
2019-02-11 13:20:00,11.82,11.83,11.77,11.78,931984.0,11.3171,11.3266,11.2692,11.2788,931984.0
2019-02-11 13:30:00,11.78,11.8,11.77,11.79,1062672.0,11.2788,11.2979,11.2692,11.2883,1062672.0
2019-02-11 13:40:00,11.79,11.79,11.72,11.75,2128784.0,11.2883,11.2883,11.2213,11.25,2128784.0
2019-02-11 13:50:00,11.75,11.77,11.74,11.77,617164.0,11.25,11.2692,11.2405,11.2692,617164.0
2019-02-11 14:00:00,11.77,11.78,11.74,11.77,1386128.0,11.2692,11.2788,11.2405,11.2692,1386128.0
2019-02-11 14:10:00,11.77,11.79,11.75,11.76,755280.0,11.2692,11.2883,11.25,11.2596,755280.0
2019-02-11 14:20:00,11.75,11.77,11.73,11.75,515340.0,11.25,11.2692,11.2309,11.25,515340.0
2019-02-11 14:30:00,11.75,11.77,11.73,11.74,441928.0,11.25,11.2692,11.2309,11.2405,441928.0
2019-02-11 14:40:00,11.74,11.79,11.69,11.7,941120.0,11.2405,11.2883,11.1926,11.2022,941120.0
2019-02-11 14:50:00,11.71,11.75,11.7,11.73,487888.0,11.2117,11.25,11.2022,11.2309,487888.0
2019-02-11 15:00:00,11.73,11.79,11.73,11.78,537416.0,11.2309,11.2883,11.2309,11.2788,537416.0
2019-02-11 15:10:00,11.78,11.8,11.76,11.77,768560.0,11.2788,11.2979,11.2596,11.2692,768560.0
2019-02-11 15:20:00,11.77,11.79,11.76,11.78,257228.0,11.2692,11.2883,11.2596,11.2788,257228.0
2019-02-11 15:30:00,11.79,11.79,11.72,11.76,990344.0,11.2883,11.2883,11.2213,11.2596,990344.0
2019-02-11 15:40:00,11.76,11.8,11.74,11.78,632512.0,11.2596,11.2979,11.2405,11.2788,632512.0
2019-02-11 15:50:00,11.78,11.81,11.77,11.78,2112944.0,11.2788,11.3075,11.2692,11.2788,2112944.0
2019-02-12 09:30:00,12.03,12.08,11.97,12.06,5101764.0,11.5181,11.566,11.4607,11.5468,5101764.0
2019-02-12 09:40:00,12.06,12.15,12.06,12.12,4936928.0,11.5468,11.633,11.5468,11.6043,4936928.0
2019-02-12 09:50:00,12.13,12.14,12.1,12.12,2633688.0,11.6139,11.6234,11.5851,11.6043,2633688.0
2019-02-12 10:00:00,12.13,12.19,12.12,12.18,2895316.0,11.6139,11.6713,11.6043,11.6617,2895316.0
2019-02-12 10:10:00,12.18,12.2,12.15,12.18,2977968.0,11.6617,11.6809,11.633,11.6617,2977968.0
2019-02-12 10:20:00,12.18,12.19,12.14,12.16,1895740.0,11.6617,11.6713,11.6234,11.6426,1895740.0
2019-02-12 10:30:00,12.16,12.18,12.15,12.16,1151328.0,11.6426,11.6617,11.633,11.6426,1151328.0
2019-02-12 10:40:00,12.16,12.17,12.12,12.14,1187520.0,11.6426,11.6522,11.6043,11.6234,1187520.0
2019-02-12 10:50:00,12.14,12.27,12.14,12.26,3686360.0,11.6234,11.7479,11.6234,11.7383,3686360.0
2019-02-12 11:00:00,12.26,12.3,12.25,12.26,2849368.0,11.7383,11.7766,11.7288,11.7383,2849368.0
2019-02-12 11:10:00,12.26,12.29,12.26,12.27,1355652.0,11.7383,11.7671,11.7383,11.7479,1355652.0
2019-02-12 11:20:00,12.27,12.28,12.24,12.26,1138288.0,11.7479,11.7575,11.7192,11.7383,1138288.0
2019-02-12 11:30:00,12.26,12.27,12.24,12.26,605384.0,11.7383,11.7479,11.7192,11.7383,605384.0
2019-02-12 11:40:00,12.26,12.28,12.24,12.25,1022280.0,11.7383,11.7575,11.7192,11.7288,1022280.0
2019-02-12 11:50:00,12.26,12.29,12.25,12.28,1376408.0,11.7383,11.7671,11.7288,11.7575,1376408.0
2019-02-12 12:00:00,12.28,12.3,12.26,12.26,1084828.0,11.7575,11.7766,11.7383,11.7383,1084828.0
2019-02-12 12:10:00,12.26,12.28,12.22,12.23,1291684.0,11.7383,11.7575,11.7,11.7096,1291684.0
2019-02-12 12:20:00,12.23,12.26,12.23,12.24,891356.0,11.7096,11.7383,11.7096,11.7192,891356.0
2019-02-12 12:30:00,12.24,12.28,12.24,12.27,735964.0,11.7192,11.7575,11.7192,11.7479,735964.0
2019-02-12 12:40:00,12.27,12.27,12.23,12.23,814268.0,11.7479,11.7479,11.7096,11.7096,814268.0
2019-02-12 12:50:00,12.24,12.26,12.23,12.25,866536.0,11.7192,11.7383,11.7096,11.7288,866536.0
2019-02-12 13:00:00,12.26,12.26,12.24,12.26,612328.0,11.7383,11.7383,11.7192,11.7383,612328.0
2019-02-12 13:10:00,12.26,12.26,12.24,12.25,395508.0,11.7383,11.7383,11.7192,11.7288,395508.0
2019-02-12 13:20:00,12.25,12.27,12.24,12.27,789068.0,11.7288,11.7479,11.7192,11.7479,789068.0
2019-02-12 13:30:00,12.27,12.3,12.27,12.28,1812104.0,11.7479,11.7766,11.7479,11.7575,1812104.0
2019-02-12 13:40:00,12.29,12.29,12.28,12.29,747672.0,11.7671,11.7671,11.7575,11.7671,747672.0
2019-02-12 13:50:00,12.3,12.32,12.3,12.32,1597156.0,11.7766,11.7958,11.7766,11.7958,1597156.0
2019-02-12 14:00:00,12.32,12.32,12.3,12.31,1110780.0,11.7958,11.7958,11.7766,11.7862,1110780.0
2019-02-12 14:10:00,12.31,12.31,12.3,12.31,461776.0,11.7862,11.7862,11.7766,11.7862,461776.0
2019-02-12 14:20:00,12.31,12.34,12.31,12.32,1540516.0,11.7862,11.8149,11.7862,11.7958,1540516.0
2019-02-12 14:30:00,12.32,12.33,12.31,12.32,579656.0,11.7958,11.8054,11.7862,11.7958,579656.0
2019-02-12 14:40:00,12.32,12.34,12.31,12.33,844116.0,11.7958,11.8149,11.7862,11.8054,844116.0
2019-02-12 14:50:00,12.33,12.34,12.27,12.28,1263508.0,11.8054,11.8149,11.7479,11.7575,1263508.0
2019-02-12 15:00:00,12.28,12.31,12.27,12.3,831640.0,11.7575,11.7862,11.7479,11.7766,831640.0
2019-02-12 15:10:00,12.29,12.32,12.28,12.31,603432.0,11.7671,11.7958,11.7575,11.7862,603432.0
2019-02-12 15:20:00,12.31,12.35,12.31,12.34,1491648.0,11.7862,11.8245,11.7862,11.8149,1491648.0
2019-02-12 15:30:00,12.34,12.34,12.31,12.31,938204.0,11.8149,11.8149,11.7862,11.7862,938204.0
2019-02-12 15:40:00,12.31,12.33,12.28,12.29,1150080.0,11.7862,11.8054,11.7575,11.7671,1150080.0
2019-02-12 15:50:00,12.29,12.33,12.28,12.3,2237556.0,11.7671,11.8054,11.7575,11.7766,2237556.0
2019-02-13 09:30:00,12.47,12.56,12.43,12.55,7027032.0,11.9394,12.0256,11.9011,12.016,7027032.0
2019-02-13 09:40:00,12.55,12.57,12.47,12.51,3627308.0,12.016,12.0351,11.9394,11.9777,3627308.0
2019-02-13 09:50:00,12.52,12.54,12.46,12.49,2181364.0,11.9873,12.0064,11.9298,11.9586,2181364.0
2019-02-13 10:00:00,12.49,12.53,12.43,12.43,3142444.0,11.9586,11.9969,11.9011,11.9011,3142444.0
2019-02-13 10:10:00,12.43,12.47,12.36,12.4,3125672.0,11.9011,11.9394,11.8341,11.8724,3125672.0
2019-02-13 10:20:00,12.4,12.47,12.39,12.45,2918872.0,11.8724,11.9394,11.8628,11.9203,2918872.0
2019-02-13 10:30:00,12.45,12.51,12.42,12.48,2989748.0,11.9203,11.9777,11.8915,11.949,2989748.0
2019-02-13 10:40:00,12.47,12.51,12.46,12.48,1405972.0,11.9394,11.9777,11.9298,11.949,1405972.0
2019-02-13 10:50:00,12.49,12.5,12.43,12.45,1396020.0,11.9586,11.9681,11.9011,11.9203,1396020.0
2019-02-13 11:00:00,12.45,12.48,12.44,12.45,890228.0,11.9203,11.949,11.9107,11.9203,890228.0
2019-02-13 11:10:00,12.45,12.47,12.41,12.42,1205784.0,11.9203,11.9394,11.882,11.8915,1205784.0
2019-02-13 11:20:00,12.42,12.43,12.38,12.38,1082052.0,11.8915,11.9011,11.8532,11.8532,1082052.0
2019-02-13 11:30:00,12.38,12.38,12.31,12.33,3569652.0,11.8532,11.8532,11.7862,11.8054,3569652.0
2019-02-13 11:40:00,12.33,12.37,12.31,12.36,1386400.0,11.8054,11.8437,11.7862,11.8341,1386400.0
2019-02-13 11:50:00,12.36,12.4,12.36,12.4,1566516.0,11.8341,11.8724,11.8341,11.8724,1566516.0
2019-02-13 12:00:00,12.4,12.42,12.39,12.39,885600.0,11.8724,11.8915,11.8628,11.8628,885600.0
2019-02-13 12:10:00,12.39,12.42,12.37,12.38,1213236.0,11.8628,11.8915,11.8437,11.8532,1213236.0
2019-02-13 12:20:00,12.38,12.38,12.36,12.38,1540436.0,11.8532,11.8532,11.8341,11.8532,1540436.0
2019-02-13 12:30:00,12.38,12.39,12.36,12.37,758640.0,11.8532,11.8628,11.8341,11.8437,758640.0
2019-02-13 12:40:00,12.37,12.4,12.37,12.4,1007660.0,11.8437,11.8724,11.8437,11.8724,1007660.0
2019-02-13 12:50:00,12.4,12.4,12.35,12.38,704124.0,11.8724,11.8724,11.8245,11.8532,704124.0
2019-02-13 13:00:00,12.38,12.4,12.37,12.4,337168.0,11.8532,11.8724,11.8437,11.8724,337168.0
2019-02-13 13:10:00,12.4,12.4,12.39,12.4,434900.0,11.8724,11.8724,11.8628,11.8724,434900.0
2019-02-13 13:20:00,12.4,12.42,12.39,12.42,644140.0,11.8724,11.8915,11.8628,11.8915,644140.0
2019-02-13 13:30:00,12.42,12.43,12.41,12.42,387128.0,11.8915,11.9011,11.882,11.8915,387128.0
2019-02-13 13:40:00,12.42,12.44,12.41,12.42,575236.0,11.8915,11.9107,11.882,11.8915,575236.0
2019-02-13 13:50:00,12.42,12.43,12.4,12.41,467744.0,11.8915,11.9011,11.8724,11.882,467744.0
2019-02-13 14:00:00,12.41,12.43,12.41,12.42,586252.0,11.882,11.9011,11.882,11.8915,586252.0
2019-02-13 14:10:00,12.42,12.43,12.41,12.42,272132.0,11.8915,11.9011,11.882,11.8915,272132.0
2019-02-13 14:20:00,12.42,12.43,12.42,12.43,355888.0,11.8915,11.9011,11.8915,11.9011,355888.0
2019-02-13 14:30:00,12.43,12.44,12.42,12.42,1048512.0,11.9011,11.9107,11.8915,11.8915,1048512.0
2019-02-13 14:40:00,12.42,12.48,12.42,12.47,799016.0,11.8915,11.949,11.8915,11.9394,799016.0
2019-02-13 14:50:00,12.47,12.47,12.45,12.46,813408.0,11.9394,11.9394,11.9203,11.9298,813408.0
2019-02-13 15:00:00,12.45,12.46,12.42,12.42,991056.0,11.9203,11.9298,11.8915,11.8915,991056.0
2019-02-13 15:10:00,12.43,12.45,12.42,12.44,754484.0,11.9011,11.9203,11.8915,11.9107,754484.0
2019-02-13 15:20:00,12.44,12.45,12.43,12.44,364432.0,11.9107,11.9203,11.9011,11.9107,364432.0
2019-02-13 15:30:00,12.44,12.45,12.42,12.42,563276.0,11.9107,11.9203,11.8915,11.8915,563276.0
2019-02-13 15:40:00,12.42,12.43,12.29,12.32,2811552.0,11.8915,11.9011,11.7671,11.7958,2811552.0
2019-02-13 15:50:00,12.32,12.34,12.28,12.3,3112780.0,11.7958,11.8149,11.7575,11.7766,3112780.0
2019-02-14 09:30:00,12.18,12.21,12.06,12.19,6220444.0,11.6617,11.6905,11.5468,11.6713,6220444.0
2019-02-14 09:40:00,12.19,12.21,12.09,12.15,3343960.0,11.6713,11.6905,11.5756,11.633,3343960.0
2019-02-14 09:50:00,12.14,12.26,12.13,12.25,2737160.0,11.6234,11.7383,11.6139,11.7288,2737160.0
2019-02-14 10:00:00,12.25,12.3,12.2,12.26,2697860.0,11.7288,11.7766,11.6809,11.7383,2697860.0
2019-02-14 10:10:00,12.26,12.32,12.24,12.32,2145892.0,11.7383,11.7958,11.7192,11.7958,2145892.0
2019-02-14 10:20:00,12.31,12.33,12.28,12.32,1715668.0,11.7862,11.8054,11.7575,11.7958,1715668.0
2019-02-14 10:30:00,12.32,12.36,12.15,12.2,5027640.0,11.7958,11.8341,11.633,11.6809,5027640.0
2019-02-14 10:40:00,12.2,12.31,12.19,12.3,3601132.0,11.6809,11.7862,11.6713,11.7766,3601132.0
2019-02-14 10:50:00,12.31,12.31,12.22,12.26,1912360.0,11.7862,11.7862,11.7,11.7383,1912360.0
2019-02-14 11:00:00,12.26,12.28,12.19,12.25,2772336.0,11.7383,11.7575,11.6713,11.7288,2772336.0
2019-02-14 11:10:00,12.25,12.27,12.22,12.25,1806496.0,11.7288,11.7479,11.7,11.7288,1806496.0
2019-02-14 11:20:00,12.24,12.27,12.22,12.23,977392.0,11.7192,11.7479,11.7,11.7096,977392.0
2019-02-14 11:30:00,12.23,12.24,12.18,12.24,1383320.0,11.7096,11.7192,11.6617,11.7192,1383320.0
2019-02-14 11:40:00,12.23,12.33,12.23,12.31,2866592.0,11.7096,11.8054,11.7096,11.7862,2866592.0
2019-02-14 11:50:00,12.31,12.33,12.3,12.31,1896984.0,11.7862,11.8054,11.7766,11.7862,1896984.0
2019-02-14 12:00:00,12.31,12.35,12.28,12.34,2175380.0,11.7862,11.8245,11.7575,11.8149,2175380.0
2019-02-14 12:10:00,12.34,12.42,12.32,12.41,3718676.0,11.8149,11.8915,11.7958,11.882,3718676.0
2019-02-14 12:20:00,12.41,12.47,12.4,12.45,2881028.0,11.882,11.9394,11.8724,11.9203,2881028.0
2019-02-14 12:30:00,12.45,12.46,12.42,12.42,1718368.0,11.9203,11.9298,11.8915,11.8915,1718368.0
2019-02-14 12:40:00,12.42,12.46,12.42,12.43,710596.0,11.8915,11.9298,11.8915,11.9011,710596.0
2019-02-14 12:50:00,12.43,12.45,12.42,12.44,1327560.0,11.9011,11.9203,11.8915,11.9107,1327560.0
2019-02-14 13:00:00,12.44,12.46,12.42,12.44,748044.0,11.9107,11.9298,11.8915,11.9107,748044.0
2019-02-14 13:10:00,12.44,12.44,12.42,12.42,279832.0,11.9107,11.9107,11.8915,11.8915,279832.0
2019-02-14 13:20:00,12.43,12.43,12.4,12.43,593688.0,11.9011,11.9011,11.8724,11.9011,593688.0
2019-02-14 13:30:00,12.43,12.44,12.42,12.43,1227204.0,11.9011,11.9107,11.8915,11.9011,1227204.0
2019-02-14 13:40:00,12.42,12.43,12.41,12.42,423176.0,11.8915,11.9011,11.882,11.8915,423176.0
2019-02-14 13:50:00,12.42,12.42,12.38,12.4,523676.0,11.8915,11.8915,11.8532,11.8724,523676.0
2019-02-14 14:00:00,12.4,12.41,12.37,12.41,814368.0,11.8724,11.882,11.8437,11.882,814368.0
2019-02-14 14:10:00,12.4,12.43,12.4,12.41,685820.0,11.8724,11.9011,11.8724,11.882,685820.0
2019-02-14 14:20:00,12.41,12.45,12.39,12.43,815836.0,11.882,11.9203,11.8628,11.9011,815836.0
2019-02-14 14:30:00,12.44,12.44,12.4,12.43,645348.0,11.9107,11.9107,11.8724,11.9011,645348.0
2019-02-14 14:40:00,12.43,12.44,12.42,12.42,1069260.0,11.9011,11.9107,11.8915,11.8915,1069260.0
2019-02-14 14:50:00,12.42,12.43,12.36,12.38,1140776.0,11.8915,11.9011,11.8341,11.8532,1140776.0
2019-02-14 15:00:00,12.38,12.49,12.38,12.4,2466860.0,11.8532,11.9586,11.8532,11.8724,2466860.0
2019-02-14 15:10:00,12.4,12.42,12.36,12.4,1956756.0,11.8724,11.8915,11.8341,11.8724,1956756.0
2019-02-14 15:20:00,12.39,12.41,12.38,12.39,575364.0,11.8628,11.882,11.8532,11.8628,575364.0
2019-02-14 15:30:00,12.39,12.44,12.38,12.42,1037504.0,11.8628,11.9107,11.8532,11.8915,1037504.0
2019-02-14 15:40:00,12.42,12.42,12.38,12.39,992596.0,11.8915,11.8915,11.8532,11.8628,992596.0
2019-02-14 15:50:00,12.39,12.42,12.34,12.35,2239800.0,11.8628,11.8915,11.8149,11.8245,2239800.0
2019-02-15 09:30:00,12.63,12.63,12.48,12.53,7456364.0,12.0926,12.0926,11.949,11.9969,7456364.0
2019-02-15 09:40:00,12.52,12.56,12.47,12.52,4001524.0,11.9873,12.0256,11.9394,11.9873,4001524.0
2019-02-15 09:50:00,12.52,12.52,12.4,12.45,3238604.0,11.9873,11.9873,11.8724,11.9203,3238604.0
2019-02-15 10:00:00,12.46,12.48,12.4,12.44,2536932.0,11.9298,11.949,11.8724,11.9107,2536932.0
2019-02-15 10:10:00,12.44,12.5,12.4,12.49,3036752.0,11.9107,11.9681,11.8724,11.9586,3036752.0
2019-02-15 10:20:00,12.5,12.54,12.49,12.51,2702888.0,11.9681,12.0064,11.9586,11.9777,2702888.0
2019-02-15 10:30:00,12.52,12.56,12.51,12.54,2631976.0,11.9873,12.0256,11.9777,12.0064,2631976.0
2019-02-15 10:40:00,12.55,12.59,12.5,12.53,3689220.0,12.016,12.0543,11.9681,11.9969,3689220.0
2019-02-15 10:50:00,12.53,12.53,12.44,12.45,1976844.0,11.9969,11.9969,11.9107,11.9203,1976844.0
2019-02-15 11:00:00,12.46,12.52,12.45,12.47,1466112.0,11.9298,11.9873,11.9203,11.9394,1466112.0
2019-02-15 11:10:00,12.47,12.47,12.36,12.37,2464112.0,11.9394,11.9394,11.8341,11.8437,2464112.0
2019-02-15 11:20:00,12.37,12.43,12.34,12.42,2035108.0,11.8437,11.9011,11.8149,11.8915,2035108.0
2019-02-15 11:30:00,12.42,12.42,12.37,12.4,1918512.0,11.8915,11.8915,11.8437,11.8724,1918512.0
2019-02-15 11:40:00,12.4,12.41,12.36,12.39,779408.0,11.8724,11.882,11.8341,11.8628,779408.0
2019-02-15 11:50:00,12.39,12.44,12.37,12.4,1420344.0,11.8628,11.9107,11.8437,11.8724,1420344.0
2019-02-15 12:00:00,12.4,12.43,12.38,12.43,678472.0,11.8724,11.9011,11.8532,11.9011,678472.0
2019-02-15 12:10:00,12.42,12.46,12.42,12.46,946480.0,11.8915,11.9298,11.8915,11.9298,946480.0
2019-02-15 12:20:00,12.45,12.47,12.44,12.45,859464.0,11.9203,11.9394,11.9107,11.9203,859464.0
2019-02-15 12:30:00,12.45,12.46,12.43,12.44,551732.0,11.9203,11.9298,11.9011,11.9107,551732.0
2019-02-15 12:40:00,12.45,12.45,12.42,12.43,859400.0,11.9203,11.9203,11.8915,11.9011,859400.0
2019-02-15 12:50:00,12.43,12.43,12.4,12.4,817796.0,11.9011,11.9011,11.8724,11.8724,817796.0
2019-02-15 13:00:00,12.4,12.43,12.38,12.39,1231128.0,11.8724,11.9011,11.8532,11.8628,1231128.0
2019-02-15 13:10:00,12.39,12.4,12.38,12.38,1313548.0,11.8628,11.8724,11.8532,11.8532,1313548.0
2019-02-15 13:20:00,12.38,12.4,12.37,12.37,801696.0,11.8532,11.8724,11.8437,11.8437,801696.0
2019-02-15 13:30:00,12.38,12.4,12.37,12.39,392112.0,11.8532,11.8724,11.8437,11.8628,392112.0
2019-02-15 13:40:00,12.39,12.4,12.38,12.4,872152.0,11.8628,11.8724,11.8532,11.8724,872152.0
2019-02-15 13:50:00,12.4,12.42,12.4,12.41,689820.0,11.8724,11.8915,11.8724,11.882,689820.0
2019-02-15 14:00:00,12.41,12.44,12.41,12.43,1349000.0,11.882,11.9107,11.882,11.9011,1349000.0
2019-02-15 14:10:00,12.43,12.44,12.41,12.43,881176.0,11.9011,11.9107,11.882,11.9011,881176.0
2019-02-15 14:20:00,12.43,12.44,12.41,12.42,591008.0,11.9011,11.9107,11.882,11.8915,591008.0
2019-02-15 14:30:00,12.42,12.46,12.42,12.46,926008.0,11.8915,11.9298,11.8915,11.9298,926008.0
2019-02-15 14:40:00,12.46,12.48,12.45,12.47,1572604.0,11.9298,11.949,11.9203,11.9394,1572604.0
2019-02-15 14:50:00,12.47,12.48,12.45,12.47,1001092.0,11.9394,11.949,11.9203,11.9394,1001092.0
2019-02-15 15:00:00,12.47,12.47,12.45,12.45,503564.0,11.9394,11.9394,11.9203,11.9203,503564.0
2019-02-15 15:10:00,12.45,12.45,12.41,12.42,1481120.0,11.9203,11.9203,11.882,11.8915,1481120.0
2019-02-15 15:20:00,12.42,12.44,12.42,12.44,569708.0,11.8915,11.9107,11.8915,11.9107,569708.0
2019-02-15 15:30:00,12.44,12.46,12.43,12.46,718492.0,11.9107,11.9298,11.9011,11.9298,718492.0
2019-02-15 15:40:00,12.46,12.52,12.46,12.5,2025240.0,11.9298,11.9873,11.9298,11.9681,2025240.0
2019-02-15 15:50:00,12.5,12.51,12.45,12.51,3513544.0,11.9681,11.9777,11.9203,11.9777,3513544.0
2019-02-19 09:30:00,12.39,12.55,12.39,12.53,4882752.0,11.8628,12.016,11.8628,11.9969,4882752.0
2019-02-19 09:40:00,12.53,12.55,12.51,12.54,3439524.0,11.9969,12.016,11.9777,12.0064,3439524.0
2019-02-19 09:50:00,12.54,12.58,12.52,12.56,2188432.0,12.0064,12.0447,11.9873,12.0256,2188432.0
2019-02-19 10:00:00,12.56,12.59,12.55,12.56,1775976.0,12.0256,12.0543,12.016,12.0256,1775976.0
2019-02-19 10:10:00,12.56,12.61,12.56,12.59,1550092.0,12.0256,12.0734,12.0256,12.0543,1550092.0
2019-02-19 10:20:00,12.59,12.61,12.57,12.6,1156596.0,12.0543,12.0734,12.0351,12.0639,1156596.0
2019-02-19 10:30:00,12.6,12.6,12.53,12.54,1950884.0,12.0639,12.0639,11.9969,12.0064,1950884.0
2019-02-19 10:40:00,12.54,12.58,12.54,12.56,1294040.0,12.0064,12.0447,12.0064,12.0256,1294040.0
2019-02-19 10:50:00,12.56,12.58,12.55,12.56,901940.0,12.0256,12.0447,12.016,12.0256,901940.0
2019-02-19 11:00:00,12.56,12.6,12.56,12.59,1926764.0,12.0256,12.0639,12.0256,12.0543,1926764.0
2019-02-19 11:10:00,12.59,12.6,12.57,12.59,551516.0,12.0543,12.0639,12.0351,12.0543,551516.0
2019-02-19 11:20:00,12.59,12.59,12.54,12.55,1192964.0,12.0543,12.0543,12.0064,12.016,1192964.0
2019-02-19 11:30:00,12.55,12.61,12.54,12.59,1380856.0,12.016,12.0734,12.0064,12.0543,1380856.0
2019-02-19 11:40:00,12.59,12.67,12.58,12.65,2859516.0,12.0543,12.1309,12.0447,12.1117,2859516.0
2019-02-19 11:50:00,12.65,12.68,12.63,12.68,1537720.0,12.1117,12.1405,12.0926,12.1405,1537720.0
2019-02-19 12:00:00,12.68,12.68,12.64,12.64,816980.0,12.1405,12.1405,12.1022,12.1022,816980.0
2019-02-19 12:10:00,12.65,12.65,12.63,12.65,400556.0,12.1117,12.1117,12.0926,12.1117,400556.0
2019-02-19 12:20:00,12.65,12.66,12.64,12.66,585324.0,12.1117,12.1213,12.1022,12.1213,585324.0
2019-02-19 12:30:00,12.66,12.66,12.63,12.63,490772.0,12.1213,12.1213,12.0926,12.0926,490772.0
2019-02-19 12:40:00,12.63,12.66,12.63,12.64,499360.0,12.0926,12.1213,12.0926,12.1022,499360.0
2019-02-19 12:50:00,12.64,12.64,12.62,12.63,696924.0,12.1022,12.1022,12.083,12.0926,696924.0
2019-02-19 13:00:00,12.63,12.63,12.59,12.6,604612.0,12.0926,12.0926,12.0543,12.0639,604612.0
2019-02-19 13:10:00,12.6,12.61,12.6,12.61,647612.0,12.0639,12.0734,12.0639,12.0734,647612.0
2019-02-19 13:20:00,12.61,12.62,12.61,12.61,714364.0,12.0734,12.083,12.0734,12.0734,714364.0
2019-02-19 13:30:00,12.61,12.61,12.59,12.61,625588.0,12.0734,12.0734,12.0543,12.0734,625588.0
2019-02-19 13:40:00,12.61,12.62,12.6,12.6,482612.0,12.0734,12.083,12.0639,12.0639,482612.0
2019-02-19 13:50:00,12.61,12.61,12.59,12.6,445880.0,12.0734,12.0734,12.0543,12.0639,445880.0
2019-02-19 14:00:00,12.6,12.63,12.6,12.63,1472116.0,12.0639,12.0926,12.0639,12.0926,1472116.0
2019-02-19 14:10:00,12.63,12.64,12.63,12.63,359288.0,12.0926,12.1022,12.0926,12.0926,359288.0
2019-02-19 14:20:00,12.63,12.65,12.63,12.64,1026940.0,12.0926,12.1117,12.0926,12.1022,1026940.0
2019-02-19 14:30:00,12.64,12.66,12.64,12.65,1085816.0,12.1022,12.1213,12.1022,12.1117,1085816.0
2019-02-19 14:40:00,12.65,12.69,12.65,12.67,1884972.0,12.1117,12.15,12.1117,12.1309,1884972.0
2019-02-19 14:50:00,12.67,12.7,12.67,12.7,1189396.0,12.1309,12.1596,12.1309,12.1596,1189396.0
2019-02-19 15:00:00,12.7,12.7,12.67,12.69,966556.0,12.1596,12.1596,12.1309,12.15,966556.0
2019-02-19 15:10:00,12.69,12.69,12.65,12.65,688484.0,12.15,12.15,12.1117,12.1117,688484.0
2019-02-19 15:20:00,12.65,12.65,12.63,12.63,618576.0,12.1117,12.1117,12.0926,12.0926,618576.0
2019-02-19 15:30:00,12.63,12.65,12.63,12.63,666524.0,12.0926,12.1117,12.0926,12.0926,666524.0
2019-02-19 15:40:00,12.63,12.65,12.6,12.61,1426824.0,12.0926,12.1117,12.0639,12.0734,1426824.0
2019-02-19 15:50:00,12.6,12.62,12.56,12.58,1854708.0,12.0639,12.083,12.0256,12.0447,1854708.0
2019-02-20 09:30:00,12.61,12.68,12.6,12.64,3027584.0,12.0734,12.1405,12.0639,12.1022,3027584.0
2019-02-20 09:40:00,12.64,12.69,12.62,12.64,2645224.0,12.1022,12.15,12.083,12.1022,2645224.0
2019-02-20 09:50:00,12.64,12.71,12.64,12.7,2337916.0,12.1022,12.1692,12.1022,12.1596,2337916.0
2019-02-20 10:00:00,12.7,12.71,12.67,12.67,1725692.0,12.1596,12.1692,12.1309,12.1309,1725692.0
2019-02-20 10:10:00,12.68,12.71,12.64,12.69,2036668.0,12.1405,12.1692,12.1022,12.15,2036668.0
2019-02-20 10:20:00,12.69,12.72,12.68,12.72,1138632.0,12.15,12.1788,12.1405,12.1788,1138632.0
2019-02-20 10:30:00,12.72,12.74,12.71,12.73,1646228.0,12.1788,12.1979,12.1692,12.1883,1646228.0
2019-02-20 10:40:00,12.73,12.76,12.72,12.73,2480260.0,12.1883,12.2171,12.1788,12.1883,2480260.0
2019-02-20 10:50:00,12.73,12.74,12.7,12.71,1040732.0,12.1883,12.1979,12.1596,12.1692,1040732.0
2019-02-20 11:00:00,12.71,12.72,12.69,12.72,1694628.0,12.1692,12.1788,12.15,12.1788,1694628.0
2019-02-20 11:10:00,12.72,12.72,12.69,12.71,1429704.0,12.1788,12.1788,12.15,12.1692,1429704.0
2019-02-20 11:20:00,12.71,12.71,12.67,12.7,933580.0,12.1692,12.1692,12.1309,12.1596,933580.0
2019-02-20 11:30:00,12.7,12.7,12.68,12.69,552112.0,12.1596,12.1596,12.1405,12.15,552112.0
2019-02-20 11:40:00,12.69,12.72,12.69,12.71,1503992.0,12.15,12.1788,12.15,12.1692,1503992.0
2019-02-20 11:50:00,12.7,12.72,12.68,12.68,528592.0,12.1596,12.1788,12.1405,12.1405,528592.0
2019-02-20 12:00:00,12.68,12.69,12.59,12.61,2918228.0,12.1405,12.15,12.0543,12.0734,2918228.0
2019-02-20 12:10:00,12.61,12.63,12.61,12.62,1481796.0,12.0734,12.0926,12.0734,12.083,1481796.0
2019-02-20 12:20:00,12.62,12.62,12.45,12.46,3972412.0,12.083,12.083,11.9203,11.9298,3972412.0
2019-02-20 12:30:00,12.46,12.5,12.44,12.5,2171648.0,11.9298,11.9681,11.9107,11.9681,2171648.0
2019-02-20 12:40:00,12.5,12.51,12.48,12.48,1442764.0,11.9681,11.9777,11.949,11.949,1442764.0
2019-02-20 12:50:00,12.48,12.49,12.4,12.45,3211012.0,11.949,11.9586,11.8724,11.9203,3211012.0
2019-02-20 13:00:00,12.45,12.51,12.44,12.51,2235760.0,11.9203,11.9777,11.9107,11.9777,2235760.0
2019-02-20 13:10:00,12.51,12.55,12.5,12.54,1537660.0,11.9777,12.016,11.9681,12.0064,1537660.0
2019-02-20 13:20:00,12.54,12.58,12.53,12.57,1122364.0,12.0064,12.0447,11.9969,12.0351,1122364.0
2019-02-20 13:30:00,12.57,12.58,12.55,12.55,1311484.0,12.0351,12.0447,12.016,12.016,1311484.0
2019-02-20 13:40:00,12.55,12.57,12.53,12.56,1279388.0,12.016,12.0351,11.9969,12.0256,1279388.0
2019-02-20 13:50:00,12.56,12.62,12.55,12.6,2600748.0,12.0256,12.083,12.016,12.0639,2600748.0
2019-02-20 14:00:00,12.6,12.68,12.51,12.56,7174132.0,12.0639,12.1405,11.9777,12.0256,7174132.0
2019-02-20 14:10:00,12.56,12.58,12.44,12.45,5798268.0,12.0256,12.0447,11.9107,11.9203,5798268.0
2019-02-20 14:20:00,12.44,12.48,12.37,12.47,3817732.0,11.9107,11.949,11.8437,11.9394,3817732.0
2019-02-20 14:30:00,12.47,12.58,12.47,12.53,2716116.0,11.9394,12.0447,11.9394,11.9969,2716116.0
2019-02-20 14:40:00,12.53,12.56,12.51,12.55,2461852.0,11.9969,12.0256,11.9777,12.016,2461852.0
2019-02-20 14:50:00,12.55,12.59,12.54,12.56,2082876.0,12.016,12.0543,12.0064,12.0256,2082876.0
2019-02-20 15:00:00,12.56,12.57,12.53,12.56,1153632.0,12.0256,12.0351,11.9969,12.0256,1153632.0
2019-02-20 15:10:00,12.56,12.59,12.53,12.57,1501424.0,12.0256,12.0543,11.9969,12.0351,1501424.0
2019-02-20 15:20:00,12.58,12.59,12.56,12.56,910800.0,12.0447,12.0543,12.0256,12.0256,910800.0
2019-02-20 15:30:00,12.56,12.58,12.55,12.58,744732.0,12.0256,12.0447,12.016,12.0447,744732.0
2019-02-20 15:40:00,12.58,12.6,12.53,12.55,1801656.0,12.0447,12.0639,11.9969,12.016,1801656.0
2019-02-20 15:50:00,12.55,12.58,12.51,12.58,2256136.0,12.016,12.0447,11.9777,12.0447,2256136.0
2019-02-21 09:30:00,12.47,12.56,12.43,12.46,5035280.0,11.9394,12.0256,11.9011,11.9298,5035280.0
2019-02-21 09:40:00,12.45,12.49,12.29,12.3,4976464.0,11.9203,11.9586,11.7671,11.7766,4976464.0
2019-02-21 09:50:00,12.3,12.35,12.27,12.33,3508976.0,11.7766,11.8245,11.7479,11.8054,3508976.0
2019-02-21 10:00:00,12.33,12.33,12.26,12.3,2853824.0,11.8054,11.8054,11.7383,11.7766,2853824.0
2019-02-21 10:10:00,12.3,12.31,12.23,12.3,3429056.0,11.7766,11.7862,11.7096,11.7766,3429056.0
2019-02-21 10:20:00,12.3,12.32,12.26,12.27,2272276.0,11.7766,11.7958,11.7383,11.7479,2272276.0
2019-02-21 10:30:00,12.27,12.32,12.27,12.31,1285592.0,11.7479,11.7958,11.7479,11.7862,1285592.0
2019-02-21 10:40:00,12.31,12.36,12.29,12.32,2049304.0,11.7862,11.8341,11.7671,11.7958,2049304.0
2019-02-21 10:50:00,12.31,12.36,12.29,12.33,1498312.0,11.7862,11.8341,11.7671,11.8054,1498312.0
2019-02-21 11:00:00,12.33,12.43,12.3,12.4,2666508.0,11.8054,11.9011,11.7766,11.8724,2666508.0
2019-02-21 11:10:00,12.4,12.44,12.39,12.41,1253312.0,11.8724,11.9107,11.8628,11.882,1253312.0
2019-02-21 11:20:00,12.4,12.42,12.37,12.38,841576.0,11.8724,11.8915,11.8437,11.8532,841576.0
2019-02-21 11:30:00,12.38,12.43,12.37,12.41,732972.0,11.8532,11.9011,11.8437,11.882,732972.0
2019-02-21 11:40:00,12.41,12.44,12.39,12.4,655628.0,11.882,11.9107,11.8628,11.8724,655628.0
2019-02-21 11:50:00,12.4,12.51,12.39,12.49,1786984.0,11.8724,11.9777,11.8628,11.9586,1786984.0
2019-02-21 12:00:00,12.49,12.52,12.49,12.49,1057628.0,11.9586,11.9873,11.9586,11.9586,1057628.0
2019-02-21 12:10:00,12.49,12.51,12.47,12.5,736156.0,11.9586,11.9777,11.9394,11.9681,736156.0
2019-02-21 12:20:00,12.49,12.54,12.49,12.53,906644.0,11.9586,12.0064,11.9586,11.9969,906644.0
2019-02-21 12:30:00,12.53,12.57,12.52,12.53,1488344.0,11.9969,12.0351,11.9873,11.9969,1488344.0
2019-02-21 12:40:00,12.53,12.56,12.52,12.53,834856.0,11.9969,12.0256,11.9873,11.9969,834856.0
2019-02-21 12:50:00,12.54,12.56,12.53,12.56,1079580.0,12.0064,12.0256,11.9969,12.0256,1079580.0
2019-02-21 13:00:00,12.56,12.57,12.54,12.55,953616.0,12.0256,12.0351,12.0064,12.016,953616.0
2019-02-21 13:10:00,12.56,12.56,12.53,12.54,732472.0,12.0256,12.0256,11.9969,12.0064,732472.0
2019-02-21 13:20:00,12.54,12.55,12.5,12.52,1165832.0,12.0064,12.016,11.9681,11.9873,1165832.0
2019-02-21 13:30:00,12.52,12.52,12.48,12.49,701844.0,11.9873,11.9873,11.949,11.9586,701844.0
2019-02-21 13:40:00,12.48,12.51,12.48,12.5,342712.0,11.949,11.9777,11.949,11.9681,342712.0
2019-02-21 13:50:00,12.51,12.52,12.49,12.51,406240.0,11.9777,11.9873,11.9586,11.9777,406240.0
2019-02-21 14:00:00,12.51,12.52,12.48,12.49,482148.0,11.9777,11.9873,11.949,11.9586,482148.0
2019-02-21 14:10:00,12.49,12.49,12.42,12.43,1711048.0,11.9586,11.9586,11.8915,11.9011,1711048.0
2019-02-21 14:20:00,12.43,12.44,12.35,12.38,1465960.0,11.9011,11.9107,11.8245,11.8532,1465960.0
2019-02-21 14:30:00,12.38,12.4,12.37,12.37,1095180.0,11.8532,11.8724,11.8437,11.8437,1095180.0
2019-02-21 14:40:00,12.37,12.4,12.31,12.32,1455440.0,11.8437,11.8724,11.7862,11.7958,1455440.0
2019-02-21 14:50:00,12.32,12.32,12.28,12.31,1548216.0,11.7958,11.7958,11.7575,11.7862,1548216.0
2019-02-21 15:00:00,12.31,12.37,12.3,12.36,1710592.0,11.7862,11.8437,11.7766,11.8341,1710592.0
2019-02-21 15:10:00,12.36,12.36,12.33,12.34,612616.0,11.8341,11.8341,11.8054,11.8149,612616.0
2019-02-21 15:20:00,12.33,12.35,12.32,12.33,492972.0,11.8054,11.8245,11.7958,11.8054,492972.0
2019-02-21 15:30:00,12.33,12.34,12.27,12.31,1105216.0,11.8054,11.8149,11.7479,11.7862,1105216.0
2019-02-21 15:40:00,12.32,12.37,12.3,12.36,1216348.0,11.7958,11.8437,11.7766,11.8341,1216348.0
2019-02-21 15:50:00,12.36,12.43,12.35,12.42,2563396.0,11.8341,11.9011,11.8245,11.8915,2563396.0
2019-02-22 09:30:00,12.52,12.59,12.5,12.52,4550688.0,11.9873,12.0543,11.9681,11.9873,4550688.0
2019-02-22 09:40:00,12.52,12.56,12.49,12.54,1660104.0,11.9873,12.0256,11.9586,12.0064,1660104.0
2019-02-22 09:50:00,12.54,12.61,12.52,12.61,1692036.0,12.0064,12.0734,11.9873,12.0734,1692036.0
2019-02-22 10:00:00,12.61,12.64,12.58,12.59,2330404.0,12.0734,12.1022,12.0447,12.0543,2330404.0
2019-02-22 10:10:00,12.59,12.61,12.54,12.56,2272040.0,12.0543,12.0734,12.0064,12.0256,2272040.0
2019-02-22 10:20:00,12.56,12.58,12.56,12.57,839868.0,12.0256,12.0447,12.0256,12.0351,839868.0
2019-02-22 10:30:00,12.58,12.59,12.55,12.57,1156056.0,12.0447,12.0543,12.016,12.0351,1156056.0
2019-02-22 10:40:00,12.57,12.64,12.57,12.63,1566728.0,12.0351,12.1022,12.0351,12.0926,1566728.0
2019-02-22 10:50:00,12.63,12.67,12.62,12.65,2201204.0,12.0926,12.1309,12.083,12.1117,2201204.0
2019-02-22 11:00:00,12.65,12.66,12.63,12.65,1333352.0,12.1117,12.1213,12.0926,12.1117,1333352.0
2019-02-22 11:10:00,12.65,12.71,12.65,12.71,2266784.0,12.1117,12.1692,12.1117,12.1692,2266784.0
2019-02-22 11:20:00,12.71,12.72,12.69,12.71,1109492.0,12.1692,12.1788,12.15,12.1692,1109492.0
2019-02-22 11:30:00,12.71,12.72,12.7,12.72,1389780.0,12.1692,12.1788,12.1596,12.1788,1389780.0
2019-02-22 11:40:00,12.72,12.73,12.69,12.69,1295192.0,12.1788,12.1883,12.15,12.15,1295192.0
2019-02-22 11:50:00,12.7,12.7,12.67,12.7,981552.0,12.1596,12.1596,12.1309,12.1596,981552.0
2019-02-22 12:00:00,12.7,12.73,12.69,12.71,949452.0,12.1596,12.1883,12.15,12.1692,949452.0
2019-02-22 12:10:00,12.7,12.7,12.65,12.65,623920.0,12.1596,12.1596,12.1117,12.1117,623920.0
2019-02-22 12:20:00,12.66,12.68,12.65,12.67,603060.0,12.1213,12.1405,12.1117,12.1309,603060.0
2019-02-22 12:30:00,12.67,12.68,12.65,12.66,532280.0,12.1309,12.1405,12.1117,12.1213,532280.0
2019-02-22 12:40:00,12.67,12.67,12.65,12.67,463008.0,12.1309,12.1309,12.1117,12.1309,463008.0
2019-02-22 12:50:00,12.67,12.68,12.65,12.67,576128.0,12.1309,12.1405,12.1117,12.1309,576128.0
2019-02-22 13:00:00,12.67,12.67,12.64,12.65,431028.0,12.1309,12.1309,12.1022,12.1117,431028.0
2019-02-22 13:10:00,12.65,12.66,12.62,12.65,1146048.0,12.1117,12.1213,12.083,12.1117,1146048.0
2019-02-22 13:20:00,12.65,12.66,12.64,12.66,800352.0,12.1117,12.1213,12.1022,12.1213,800352.0
2019-02-22 13:30:00,12.66,12.68,12.65,12.66,700012.0,12.1213,12.1405,12.1117,12.1213,700012.0
2019-02-22 13:40:00,12.66,12.66,12.63,12.64,405336.0,12.1213,12.1213,12.0926,12.1022,405336.0
2019-02-22 13:50:00,12.64,12.67,12.63,12.66,722560.0,12.1022,12.1309,12.0926,12.1213,722560.0
2019-02-22 14:00:00,12.66,12.68,12.65,12.68,328052.0,12.1213,12.1405,12.1117,12.1405,328052.0
2019-02-22 14:10:00,12.68,12.7,12.66,12.66,570472.0,12.1405,12.1596,12.1213,12.1213,570472.0
2019-02-22 14:20:00,12.66,12.66,12.63,12.63,547796.0,12.1213,12.1213,12.0926,12.0926,547796.0
2019-02-22 14:30:00,12.63,12.65,12.54,12.56,1807232.0,12.0926,12.1117,12.0064,12.0256,1807232.0
2019-02-22 14:40:00,12.56,12.56,12.51,12.54,2235820.0,12.0256,12.0256,11.9777,12.0064,2235820.0
2019-02-22 14:50:00,12.54,12.58,12.53,12.55,1559116.0,12.0064,12.0447,11.9969,12.016,1559116.0
2019-02-22 15:00:00,12.54,12.59,12.53,12.58,2040660.0,12.0064,12.0543,11.9969,12.0447,2040660.0
2019-02-22 15:10:00,12.58,12.61,12.58,12.6,1451728.0,12.0447,12.0734,12.0447,12.0639,1451728.0
2019-02-22 15:20:00,12.6,12.65,12.6,12.63,1620972.0,12.0639,12.1117,12.0639,12.0926,1620972.0
2019-02-22 15:30:00,12.63,12.63,12.6,12.61,1690656.0,12.0926,12.0926,12.0639,12.0734,1690656.0
2019-02-22 15:40:00,12.61,12.64,12.6,12.61,1534264.0,12.0734,12.1022,12.0639,12.0734,1534264.0
2019-02-22 15:50:00,12.61,12.71,12.61,12.7,5787952.0,12.0734,12.1692,12.0734,12.1596,5787952.0
2019-02-25 09:30:00,13.0,13.07,12.98,13.06,5873784.0,12.4469,12.5139,12.4277,12.5043,5873784.0
2019-02-25 09:40:00,13.07,13.09,13.04,13.04,3271344.0,12.5139,12.533,12.4852,12.4852,3271344.0
2019-02-25 09:50:00,13.04,13.08,12.98,12.99,3197816.0,12.4852,12.5234,12.4277,12.4373,3197816.0
2019-02-25 10:00:00,12.99,13.01,12.96,13.01,2297364.0,12.4373,12.4564,12.4086,12.4564,2297364.0
2019-02-25 10:10:00,13.02,13.07,13.01,13.06,2360524.0,12.466,12.5139,12.4564,12.5043,2360524.0
2019-02-25 10:20:00,13.06,13.07,12.98,13.0,1985464.0,12.5043,12.5139,12.4277,12.4469,1985464.0
2019-02-25 10:30:00,13.0,13.01,12.96,13.0,1388892.0,12.4469,12.4564,12.4086,12.4469,1388892.0
2019-02-25 10:40:00,13.0,13.04,12.99,13.04,1032332.0,12.4469,12.4852,12.4373,12.4852,1032332.0
2019-02-25 10:50:00,13.04,13.09,13.03,13.06,2610708.0,12.4852,12.533,12.4756,12.5043,2610708.0
2019-02-25 11:00:00,13.06,13.1,13.05,13.07,1564744.0,12.5043,12.5426,12.4947,12.5139,1564744.0
2019-02-25 11:10:00,13.07,13.09,13.06,13.07,1027884.0,12.5139,12.533,12.5043,12.5139,1027884.0
2019-02-25 11:20:00,13.07,13.08,13.02,13.03,1158500.0,12.5139,12.5234,12.466,12.4756,1158500.0
2019-02-25 11:30:00,13.03,13.06,13.01,13.02,1788452.0,12.4756,12.5043,12.4564,12.466,1788452.0
2019-02-25 11:40:00,13.02,13.05,13.01,13.05,1286792.0,12.466,12.4947,12.4564,12.4947,1286792.0
2019-02-25 11:50:00,13.05,13.05,13.0,13.02,701180.0,12.4947,12.4947,12.4469,12.466,701180.0
2019-02-25 12:00:00,13.02,13.02,12.98,12.99,1276756.0,12.466,12.466,12.4277,12.4373,1276756.0
2019-02-25 12:10:00,12.99,13.01,12.98,12.98,891692.0,12.4373,12.4564,12.4277,12.4277,891692.0
2019-02-25 12:20:00,12.98,12.99,12.9,12.91,2393692.0,12.4277,12.4373,12.3511,12.3607,2393692.0
2019-02-25 12:30:00,12.91,12.92,12.88,12.9,1562612.0,12.3607,12.3703,12.332,12.3511,1562612.0
2019-02-25 12:40:00,12.9,12.92,12.89,12.91,826520.0,12.3511,12.3703,12.3415,12.3607,826520.0
2019-02-25 12:50:00,12.91,12.92,12.83,12.87,2591796.0,12.3607,12.3703,12.2841,12.3224,2591796.0
2019-02-25 13:00:00,12.87,12.91,12.87,12.9,1046496.0,12.3224,12.3607,12.3224,12.3511,1046496.0
2019-02-25 13:10:00,12.9,12.92,12.87,12.9,559660.0,12.3511,12.3703,12.3224,12.3511,559660.0
2019-02-25 13:20:00,12.9,12.9,12.88,12.88,505912.0,12.3511,12.3511,12.332,12.332,505912.0
2019-02-25 13:30:00,12.88,12.88,12.86,12.87,545780.0,12.332,12.332,12.3128,12.3224,545780.0
2019-02-25 13:40:00,12.88,12.91,12.88,12.89,1002564.0,12.332,12.3607,12.332,12.3415,1002564.0
2019-02-25 13:50:00,12.9,12.91,12.88,12.9,699984.0,12.3511,12.3607,12.332,12.3511,699984.0
2019-02-25 14:00:00,12.9,12.93,12.89,12.92,390212.0,12.3511,12.3798,12.3415,12.3703,390212.0
2019-02-25 14:10:00,12.92,12.95,12.92,12.93,579724.0,12.3703,12.399,12.3703,12.3798,579724.0
2019-02-25 14:20:00,12.92,12.95,12.92,12.94,387452.0,12.3703,12.399,12.3703,12.3894,387452.0
2019-02-25 14:30:00,12.94,12.96,12.92,12.95,850760.0,12.3894,12.4086,12.3703,12.399,850760.0
2019-02-25 14:40:00,12.95,12.96,12.95,12.95,673740.0,12.399,12.4086,12.399,12.399,673740.0
2019-02-25 14:50:00,12.95,12.95,12.92,12.93,1209696.0,12.399,12.399,12.3703,12.3798,1209696.0
2019-02-25 15:00:00,12.93,12.94,12.91,12.92,1090332.0,12.3798,12.3894,12.3607,12.3703,1090332.0
2019-02-25 15:10:00,12.92,12.96,12.91,12.93,804592.0,12.3703,12.4086,12.3607,12.3798,804592.0
2019-02-25 15:20:00,12.93,12.94,12.87,12.88,1517728.0,12.3798,12.3894,12.3224,12.332,1517728.0
2019-02-25 15:30:00,12.87,12.92,12.87,12.92,1386356.0,12.3224,12.3703,12.3224,12.3703,1386356.0
2019-02-25 15:40:00,12.92,12.93,12.87,12.88,805540.0,12.3703,12.3798,12.3224,12.332,805540.0
2019-02-25 15:50:00,12.87,12.88,12.81,12.84,2454780.0,12.3224,12.332,12.2649,12.2937,2454780.0
2019-02-26 09:30:00,12.74,12.78,12.68,12.77,3596104.0,12.1979,12.2362,12.1405,12.2266,3596104.0
2019-02-26 09:40:00,12.77,12.83,12.75,12.78,3024380.0,12.2266,12.2841,12.2075,12.2362,3024380.0
2019-02-26 09:50:00,12.78,12.83,12.77,12.81,2195584.0,12.2362,12.2841,12.2266,12.2649,2195584.0
2019-02-26 10:00:00,12.81,12.91,12.8,12.89,2586368.0,12.2649,12.3607,12.2554,12.3415,2586368.0
2019-02-26 10:10:00,12.88,12.93,12.87,12.89,1782144.0,12.332,12.3798,12.3224,12.3415,1782144.0
2019-02-26 10:20:00,12.9,12.93,12.88,12.88,1469856.0,12.3511,12.3798,12.332,12.332,1469856.0
2019-02-26 10:30:00,12.88,12.89,12.85,12.87,1936424.0,12.332,12.3415,12.3032,12.3224,1936424.0
2019-02-26 10:40:00,12.87,12.91,12.85,12.85,959800.0,12.3224,12.3607,12.3032,12.3032,959800.0
2019-02-26 10:50:00,12.85,12.85,12.76,12.76,1565704.0,12.3032,12.3032,12.2171,12.2171,1565704.0
2019-02-26 11:00:00,12.76,12.83,12.74,12.82,2214044.0,12.2171,12.2841,12.1979,12.2745,2214044.0
2019-02-26 11:10:00,12.82,12.94,12.82,12.91,2235056.0,12.2745,12.3894,12.2745,12.3607,2235056.0
2019-02-26 11:20:00,12.91,12.92,12.88,12.91,1132656.0,12.3607,12.3703,12.332,12.3607,1132656.0
2019-02-26 11:30:00,12.91,12.94,12.86,12.86,1508528.0,12.3607,12.3894,12.3128,12.3128,1508528.0
2019-02-26 11:40:00,12.86,12.88,12.82,12.87,1319244.0,12.3128,12.332,12.2745,12.3224,1319244.0
2019-02-26 11:50:00,12.87,12.89,12.85,12.86,850356.0,12.3224,12.3415,12.3032,12.3128,850356.0
2019-02-26 12:00:00,12.86,12.87,12.83,12.83,440144.0,12.3128,12.3224,12.2841,12.2841,440144.0
2019-02-26 12:10:00,12.83,12.87,12.81,12.86,994212.0,12.2841,12.3224,12.2649,12.3128,994212.0
2019-02-26 12:20:00,12.86,12.88,12.84,12.84,741396.0,12.3128,12.332,12.2937,12.2937,741396.0
2019-02-26 12:30:00,12.84,12.85,12.78,12.81,957432.0,12.2937,12.3032,12.2362,12.2649,957432.0
2019-02-26 12:40:00,12.81,12.83,12.79,12.83,1063656.0,12.2649,12.2841,12.2458,12.2841,1063656.0
2019-02-26 12:50:00,12.82,12.83,12.79,12.8,450328.0,12.2745,12.2841,12.2458,12.2554,450328.0
2019-02-26 13:00:00,12.8,12.85,12.8,12.81,1114192.0,12.2554,12.3032,12.2554,12.2649,1114192.0
2019-02-26 13:10:00,12.81,12.88,12.81,12.87,977304.0,12.2649,12.332,12.2649,12.3224,977304.0
2019-02-26 13:20:00,12.86,12.87,12.84,12.84,526880.0,12.3128,12.3224,12.2937,12.2937,526880.0
2019-02-26 13:30:00,12.84,12.85,12.81,12.83,429476.0,12.2937,12.3032,12.2649,12.2841,429476.0
2019-02-26 13:40:00,12.83,12.88,12.83,12.86,920936.0,12.2841,12.332,12.2841,12.3128,920936.0
2019-02-26 13:50:00,12.86,12.87,12.84,12.85,268844.0,12.3128,12.3224,12.2937,12.3032,268844.0
2019-02-26 14:00:00,12.86,12.88,12.85,12.86,1298612.0,12.3128,12.332,12.3032,12.3128,1298612.0
2019-02-26 14:10:00,12.86,12.87,12.86,12.87,187476.0,12.3128,12.3224,12.3128,12.3224,187476.0
2019-02-26 14:20:00,12.87,12.88,12.85,12.86,878288.0,12.3224,12.332,12.3032,12.3128,878288.0
2019-02-26 14:30:00,12.86,12.92,12.86,12.92,978480.0,12.3128,12.3703,12.3128,12.3703,978480.0
2019-02-26 14:40:00,12.92,12.94,12.9,12.92,1112364.0,12.3703,12.3894,12.3511,12.3703,1112364.0
2019-02-26 14:50:00,12.92,12.95,12.92,12.93,767896.0,12.3703,12.399,12.3703,12.3798,767896.0
2019-02-26 15:00:00,12.94,12.99,12.93,12.97,1476992.0,12.3894,12.4373,12.3798,12.4181,1476992.0
2019-02-26 15:10:00,12.97,13.0,12.95,12.97,919260.0,12.4181,12.4469,12.399,12.4181,919260.0
2019-02-26 15:20:00,12.97,12.99,12.95,12.96,835048.0,12.4181,12.4373,12.399,12.4086,835048.0
2019-02-26 15:30:00,12.95,12.98,12.93,12.94,1305188.0,12.399,12.4277,12.3798,12.3894,1305188.0
2019-02-26 15:40:00,12.94,12.95,12.9,12.91,954776.0,12.3894,12.399,12.3511,12.3607,954776.0
2019-02-26 15:50:00,12.91,12.92,12.87,12.88,1903356.0,12.3607,12.3703,12.3224,12.332,1903356.0
2019-02-27 09:30:00,12.71,12.81,12.7,12.81,4099904.0,12.1692,12.2649,12.1596,12.2649,4099904.0
2019-02-27 09:40:00,12.81,12.84,12.77,12.78,2357372.0,12.2649,12.2937,12.2266,12.2362,2357372.0
2019-02-27 09:50:00,12.78,12.78,12.66,12.68,2757684.0,12.2362,12.2362,12.1213,12.1405,2757684.0
2019-02-27 10:00:00,12.68,12.71,12.59,12.64,3221056.0,12.1405,12.1692,12.0543,12.1022,3221056.0
2019-02-27 10:10:00,12.64,12.64,12.49,12.56,5344260.0,12.1022,12.1022,11.9586,12.0256,5344260.0
2019-02-27 10:20:00,12.55,12.56,12.45,12.51,4864360.0,12.016,12.0256,11.9203,11.9777,4864360.0
2019-02-27 10:30:00,12.51,12.55,12.47,12.54,2288320.0,11.9777,12.016,11.9394,12.0064,2288320.0
2019-02-27 10:40:00,12.54,12.6,12.53,12.59,1861248.0,12.0064,12.0639,11.9969,12.0543,1861248.0
2019-02-27 10:50:00,12.58,12.59,12.54,12.56,1432676.0,12.0447,12.0543,12.0064,12.0256,1432676.0
2019-02-27 11:00:00,12.56,12.63,12.54,12.63,1330680.0,12.0256,12.0926,12.0064,12.0926,1330680.0
2019-02-27 11:10:00,12.63,12.64,12.6,12.61,922420.0,12.0926,12.1022,12.0639,12.0734,922420.0
2019-02-27 11:20:00,12.62,12.69,12.62,12.67,1180252.0,12.083,12.15,12.083,12.1309,1180252.0
2019-02-27 11:30:00,12.67,12.72,12.66,12.71,1229112.0,12.1309,12.1788,12.1213,12.1692,1229112.0
2019-02-27 11:40:00,12.71,12.74,12.7,12.73,1401684.0,12.1692,12.1979,12.1596,12.1883,1401684.0
2019-02-27 11:50:00,12.73,12.76,12.72,12.72,1363868.0,12.1883,12.2171,12.1788,12.1788,1363868.0
2019-02-27 12:00:00,12.72,12.76,12.72,12.75,803676.0,12.1788,12.2171,12.1788,12.2075,803676.0
2019-02-27 12:10:00,12.75,12.78,12.74,12.75,1037680.0,12.2075,12.2362,12.1979,12.2075,1037680.0
2019-02-27 12:20:00,12.76,12.78,12.74,12.75,695212.0,12.2171,12.2362,12.1979,12.2075,695212.0
2019-02-27 12:30:00,12.76,12.78,12.75,12.77,385644.0,12.2171,12.2362,12.2075,12.2266,385644.0
2019-02-27 12:40:00,12.77,12.79,12.76,12.77,538936.0,12.2266,12.2458,12.2171,12.2266,538936.0
2019-02-27 12:50:00,12.77,12.78,12.74,12.74,557172.0,12.2266,12.2362,12.1979,12.1979,557172.0
2019-02-27 13:00:00,12.74,12.78,12.74,12.78,646420.0,12.1979,12.2362,12.1979,12.2362,646420.0
2019-02-27 13:10:00,12.78,12.81,12.77,12.78,835596.0,12.2362,12.2649,12.2266,12.2362,835596.0
2019-02-27 13:20:00,12.78,12.84,12.78,12.81,1904216.0,12.2362,12.2937,12.2362,12.2649,1904216.0
2019-02-27 13:30:00,12.81,12.82,12.8,12.8,758424.0,12.2649,12.2745,12.2554,12.2554,758424.0
2019-02-27 13:40:00,12.8,12.81,12.78,12.81,917852.0,12.2554,12.2649,12.2362,12.2649,917852.0
2019-02-27 13:50:00,12.81,12.83,12.8,12.82,858716.0,12.2649,12.2841,12.2554,12.2745,858716.0
2019-02-27 14:00:00,12.82,12.83,12.8,12.81,384848.0,12.2745,12.2841,12.2554,12.2649,384848.0
2019-02-27 14:10:00,12.81,12.86,12.81,12.84,836868.0,12.2649,12.3128,12.2649,12.2937,836868.0
2019-02-27 14:20:00,12.84,12.85,12.81,12.83,567588.0,12.2937,12.3032,12.2649,12.2841,567588.0
2019-02-27 14:30:00,12.83,12.88,12.83,12.86,897216.0,12.2841,12.332,12.2841,12.3128,897216.0
2019-02-27 14:40:00,12.86,12.9,12.85,12.87,640856.0,12.3128,12.3511,12.3032,12.3224,640856.0
2019-02-27 14:50:00,12.87,12.88,12.83,12.83,1128172.0,12.3224,12.332,12.2841,12.2841,1128172.0
2019-02-27 15:00:00,12.83,12.85,12.82,12.85,650892.0,12.2841,12.3032,12.2745,12.3032,650892.0
2019-02-27 15:10:00,12.85,12.87,12.84,12.85,650656.0,12.3032,12.3224,12.2937,12.3032,650656.0
2019-02-27 15:20:00,12.85,12.86,12.82,12.82,536512.0,12.3032,12.3128,12.2745,12.2745,536512.0
2019-02-27 15:30:00,12.81,12.85,12.81,12.84,864084.0,12.2649,12.3032,12.2649,12.2937,864084.0
2019-02-27 15:40:00,12.83,12.83,12.79,12.81,823124.0,12.2841,12.2841,12.2458,12.2649,823124.0
2019-02-27 15:50:00,12.81,12.85,12.77,12.85,1473352.0,12.2649,12.3032,12.2266,12.3032,1473352.0
2019-02-28 09:30:00,12.73,12.81,12.7,12.8,3778752.0,12.1883,12.2649,12.1596,12.2554,3778752.0
2019-02-28 09:40:00,12.8,12.85,12.77,12.82,2572148.0,12.2554,12.3032,12.2266,12.2745,2572148.0
2019-02-28 09:50:00,12.83,12.85,12.79,12.79,1510096.0,12.2841,12.3032,12.2458,12.2458,1510096.0
2019-02-28 10:00:00,12.79,12.79,12.66,12.67,2520072.0,12.2458,12.2458,12.1213,12.1309,2520072.0
2019-02-28 10:10:00,12.67,12.74,12.65,12.74,2511048.0,12.1309,12.1979,12.1117,12.1979,2511048.0
2019-02-28 10:20:00,12.73,12.74,12.67,12.7,1074936.0,12.1883,12.1979,12.1309,12.1596,1074936.0
2019-02-28 10:30:00,12.7,12.77,12.7,12.75,996028.0,12.1596,12.2266,12.1596,12.2075,996028.0
2019-02-28 10:40:00,12.76,12.78,12.73,12.75,1341876.0,12.2171,12.2362,12.1883,12.2075,1341876.0
2019-02-28 10:50:00,12.76,12.76,12.68,12.73,1128824.0,12.2171,12.2171,12.1405,12.1883,1128824.0
2019-02-28 11:00:00,12.73,12.75,12.7,12.71,815060.0,12.1883,12.2075,12.1596,12.1692,815060.0
2019-02-28 11:10:00,12.71,12.77,12.69,12.77,981176.0,12.1692,12.2266,12.15,12.2266,981176.0
2019-02-28 11:20:00,12.77,12.8,12.76,12.78,1198268.0,12.2266,12.2554,12.2171,12.2362,1198268.0
2019-02-28 11:30:00,12.78,12.83,12.78,12.83,998908.0,12.2362,12.2841,12.2362,12.2841,998908.0
2019-02-28 11:40:00,12.83,12.84,12.81,12.83,595604.0,12.2841,12.2937,12.2649,12.2841,595604.0
2019-02-28 11:50:00,12.83,12.86,12.82,12.83,1109848.0,12.2841,12.3128,12.2745,12.2841,1109848.0
2019-02-28 12:00:00,12.83,12.83,12.81,12.82,383224.0,12.2841,12.2841,12.2649,12.2745,383224.0
2019-02-28 12:10:00,12.82,12.87,12.81,12.86,644276.0,12.2745,12.3224,12.2649,12.3128,644276.0
2019-02-28 12:20:00,12.86,12.9,12.86,12.88,1577780.0,12.3128,12.3511,12.3128,12.332,1577780.0
2019-02-28 12:30:00,12.88,12.89,12.86,12.87,384304.0,12.332,12.3415,12.3128,12.3224,384304.0
2019-02-28 12:40:00,12.87,12.88,12.86,12.86,697092.0,12.3224,12.332,12.3128,12.3128,697092.0
2019-02-28 12:50:00,12.86,12.88,12.86,12.88,688652.0,12.3128,12.332,12.3128,12.332,688652.0
2019-02-28 13:00:00,12.89,12.89,12.86,12.87,627888.0,12.3415,12.3415,12.3128,12.3224,627888.0
2019-02-28 13:10:00,12.87,12.87,12.85,12.86,485044.0,12.3224,12.3224,12.3032,12.3128,485044.0
2019-02-28 13:20:00,12.86,12.86,12.84,12.85,370060.0,12.3128,12.3128,12.2937,12.3032,370060.0
2019-02-28 13:30:00,12.85,12.88,12.85,12.88,410588.0,12.3032,12.332,12.3032,12.332,410588.0
2019-02-28 13:40:00,12.88,12.88,12.83,12.84,769256.0,12.332,12.332,12.2841,12.2937,769256.0
2019-02-28 13:50:00,12.84,12.85,12.83,12.85,254076.0,12.2937,12.3032,12.2841,12.3032,254076.0
2019-02-28 14:00:00,12.85,12.86,12.82,12.82,554688.0,12.3032,12.3128,12.2745,12.2745,554688.0
2019-02-28 14:10:00,12.82,12.83,12.81,12.82,554728.0,12.2745,12.2841,12.2649,12.2745,554728.0
2019-02-28 14:20:00,12.82,12.84,12.81,12.84,430908.0,12.2745,12.2937,12.2649,12.2937,430908.0
2019-02-28 14:30:00,12.84,12.84,12.78,12.8,997972.0,12.2937,12.2937,12.2362,12.2554,997972.0
2019-02-28 14:40:00,12.8,12.8,12.79,12.79,278188.0,12.2554,12.2554,12.2458,12.2458,278188.0
2019-02-28 14:50:00,12.79,12.81,12.78,12.8,706408.0,12.2458,12.2649,12.2362,12.2554,706408.0
2019-02-28 15:00:00,12.8,12.8,12.77,12.78,872428.0,12.2554,12.2554,12.2266,12.2362,872428.0
2019-02-28 15:10:00,12.78,12.8,12.76,12.78,502324.0,12.2362,12.2554,12.2171,12.2362,502324.0
2019-02-28 15:20:00,12.79,12.8,12.76,12.79,1360948.0,12.2458,12.2554,12.2171,12.2458,1360948.0
2019-02-28 15:30:00,12.79,12.83,12.79,12.81,1504900.0,12.2458,12.2841,12.2458,12.2649,1504900.0
2019-02-28 15:40:00,12.81,12.81,12.75,12.77,1410652.0,12.2649,12.2649,12.2075,12.2266,1410652.0
2019-02-28 15:50:00,12.77,12.79,12.69,12.75,3683564.0,12.2266,12.2458,12.15,12.2075,3683564.0
2019-03-01 09:30:00,13.03,13.06,12.97,13.01,7157672.0,12.4756,12.5043,12.4181,12.4564,7157672.0
2019-03-01 09:40:00,13.01,13.04,12.99,12.99,2643684.0,12.4564,12.4852,12.4373,12.4373,2643684.0
2019-03-01 09:50:00,12.99,13.03,12.99,13.01,1290908.0,12.4373,12.4756,12.4373,12.4564,1290908.0
2019-03-01 10:00:00,13.01,13.01,12.93,12.99,3796312.0,12.4564,12.4564,12.3798,12.4373,3796312.0
2019-03-01 10:10:00,12.99,12.99,12.88,12.93,3011164.0,12.4373,12.4373,12.332,12.3798,3011164.0
2019-03-01 10:20:00,12.93,12.93,12.84,12.87,3057124.0,12.3798,12.3798,12.2937,12.3224,3057124.0
2019-03-01 10:30:00,12.87,12.93,12.85,12.92,2887332.0,12.3224,12.3798,12.3032,12.3703,2887332.0
2019-03-01 10:40:00,12.92,12.94,12.9,12.91,1257436.0,12.3703,12.3894,12.3511,12.3607,1257436.0
2019-03-01 10:50:00,12.91,12.94,12.88,12.92,1183248.0,12.3607,12.3894,12.332,12.3703,1183248.0
2019-03-01 11:00:00,12.93,12.93,12.87,12.88,1215636.0,12.3798,12.3798,12.3224,12.332,1215636.0
2019-03-01 11:10:00,12.88,12.89,12.84,12.88,1490280.0,12.332,12.3415,12.2937,12.332,1490280.0
2019-03-01 11:20:00,12.88,12.88,12.81,12.85,1614120.0,12.332,12.332,12.2649,12.3032,1614120.0
2019-03-01 11:30:00,12.85,12.86,12.81,12.86,1677416.0,12.3032,12.3128,12.2649,12.3128,1677416.0
2019-03-01 11:40:00,12.86,12.86,12.8,12.8,1838680.0,12.3128,12.3128,12.2554,12.2554,1838680.0
2019-03-01 11:50:00,12.8,12.81,12.76,12.81,2565604.0,12.2554,12.2649,12.2171,12.2649,2565604.0
2019-03-01 12:00:00,12.81,12.85,12.8,12.84,1501628.0,12.2649,12.3032,12.2554,12.2937,1501628.0
2019-03-01 12:10:00,12.85,12.88,12.84,12.87,1142640.0,12.3032,12.332,12.2937,12.3224,1142640.0
2019-03-01 12:20:00,12.87,12.9,12.86,12.89,1306300.0,12.3224,12.3511,12.3128,12.3415,1306300.0
2019-03-01 12:30:00,12.9,12.91,12.88,12.9,1029592.0,12.3511,12.3607,12.332,12.3511,1029592.0
2019-03-01 12:40:00,12.9,12.92,12.89,12.92,1158848.0,12.3511,12.3703,12.3415,12.3703,1158848.0
2019-03-01 12:50:00,12.92,12.93,12.9,12.92,797792.0,12.3703,12.3798,12.3511,12.3703,797792.0
2019-03-01 13:00:00,12.92,12.94,12.9,12.93,1134408.0,12.3703,12.3894,12.3511,12.3798,1134408.0
2019-03-01 13:10:00,12.93,12.95,12.92,12.93,1147432.0,12.3798,12.399,12.3703,12.3798,1147432.0
2019-03-01 13:20:00,12.93,12.94,12.91,12.93,618152.0,12.3798,12.3894,12.3607,12.3798,618152.0
2019-03-01 13:30:00,12.93,12.97,12.93,12.96,934820.0,12.3798,12.4181,12.3798,12.4086,934820.0
2019-03-01 13:40:00,12.96,12.97,12.95,12.97,781576.0,12.4086,12.4181,12.399,12.4181,781576.0
2019-03-01 13:50:00,12.97,12.97,12.96,12.96,255424.0,12.4181,12.4181,12.4086,12.4086,255424.0
2019-03-01 14:00:00,12.97,12.98,12.95,12.97,895396.0,12.4181,12.4277,12.399,12.4181,895396.0
2019-03-01 14:10:00,12.97,13.0,12.97,12.99,1101680.0,12.4181,12.4469,12.4181,12.4373,1101680.0
2019-03-01 14:20:00,12.99,13.06,12.99,13.06,2981752.0,12.4373,12.5043,12.4373,12.5043,2981752.0
2019-03-01 14:30:00,13.06,13.07,13.05,13.05,2081672.0,12.5043,12.5139,12.4947,12.4947,2081672.0
2019-03-01 14:40:00,13.05,13.06,13.01,13.02,1259372.0,12.4947,12.5043,12.4564,12.466,1259372.0
2019-03-01 14:50:00,13.02,13.03,13.02,13.03,679160.0,12.466,12.4756,12.466,12.4756,679160.0
2019-03-01 15:00:00,13.03,13.04,13.0,13.02,1105392.0,12.4756,12.4852,12.4469,12.466,1105392.0
2019-03-01 15:10:00,13.02,13.03,12.99,13.0,630436.0,12.466,12.4756,12.4373,12.4469,630436.0
2019-03-01 15:20:00,13.0,13.01,12.98,13.01,622316.0,12.4469,12.4564,12.4277,12.4564,622316.0
2019-03-01 15:30:00,13.01,13.04,13.0,13.03,2131328.0,12.4564,12.4852,12.4469,12.4756,2131328.0
2019-03-01 15:40:00,13.03,13.07,13.03,13.04,1848872.0,12.4756,12.5139,12.4756,12.4852,1848872.0
2019-03-01 15:50:00,13.03,13.04,13.01,13.03,2607432.0,12.4756,12.4852,12.4564,12.4756,2607432.0
2019-03-04 09:30:00,13.24,13.31,13.24,13.31,4794432.0,12.6766,12.7437,12.6766,12.7437,4794432.0
2019-03-04 09:40:00,13.31,13.33,13.27,13.28,2626536.0,12.7437,12.7628,12.7054,12.7149,2626536.0
2019-03-04 09:50:00,13.28,13.32,13.24,13.31,2162848.0,12.7149,12.7532,12.6766,12.7437,2162848.0
2019-03-04 10:00:00,13.31,13.33,13.24,13.25,2153456.0,12.7437,12.7628,12.6766,12.6862,2153456.0
2019-03-04 10:10:00,13.24,13.25,13.18,13.24,2453624.0,12.6766,12.6862,12.6192,12.6766,2453624.0
2019-03-04 10:20:00,13.24,13.28,13.23,13.27,1389384.0,12.6766,12.7149,12.6671,12.7054,1389384.0
2019-03-04 10:30:00,13.28,13.29,13.2,13.22,1652384.0,12.7149,12.7245,12.6383,12.6575,1652384.0
2019-03-04 10:40:00,13.21,13.26,13.19,13.23,1827116.0,12.6479,12.6958,12.6288,12.6671,1827116.0
2019-03-04 10:50:00,13.23,13.23,13.13,13.13,2636412.0,12.6671,12.6671,12.5713,12.5713,2636412.0
2019-03-04 11:00:00,13.13,13.15,13.02,13.03,3517832.0,12.5713,12.5905,12.466,12.4756,3517832.0
2019-03-04 11:10:00,13.02,13.07,13.0,13.06,3980132.0,12.466,12.5139,12.4469,12.5043,3980132.0
2019-03-04 11:20:00,13.06,13.07,12.95,12.95,4651968.0,12.5043,12.5139,12.399,12.399,4651968.0
2019-03-04 11:30:00,12.96,12.97,12.9,12.92,3511256.0,12.4086,12.4181,12.3511,12.3703,3511256.0
2019-03-04 11:40:00,12.92,12.92,12.74,12.76,6073392.0,12.3703,12.3703,12.1979,12.2171,6073392.0
2019-03-04 11:50:00,12.76,12.79,12.66,12.71,6407648.0,12.2171,12.2458,12.1213,12.1692,6407648.0
2019-03-04 12:00:00,12.71,12.8,12.68,12.79,4879588.0,12.1692,12.2554,12.1405,12.2458,4879588.0
2019-03-04 12:10:00,12.79,12.79,12.59,12.61,4588376.0,12.2458,12.2458,12.0543,12.0734,4588376.0
2019-03-04 12:20:00,12.61,12.7,12.59,12.69,4465636.0,12.0734,12.1596,12.0543,12.15,4465636.0
2019-03-04 12:30:00,12.69,12.75,12.68,12.72,2929196.0,12.15,12.2075,12.1405,12.1788,2929196.0
2019-03-04 12:40:00,12.72,12.72,12.62,12.67,2898424.0,12.1788,12.1788,12.083,12.1309,2898424.0
2019-03-04 12:50:00,12.67,12.74,12.66,12.72,1728248.0,12.1309,12.1979,12.1213,12.1788,1728248.0
2019-03-04 13:00:00,12.72,12.72,12.63,12.64,3114000.0,12.1788,12.1788,12.0926,12.1022,3114000.0
2019-03-04 13:10:00,12.64,12.75,12.63,12.74,1987080.0,12.1022,12.2075,12.0926,12.1979,1987080.0
2019-03-04 13:20:00,12.74,12.83,12.74,12.82,2233956.0,12.1979,12.2841,12.1979,12.2745,2233956.0
2019-03-04 13:30:00,12.82,12.84,12.79,12.8,2056476.0,12.2745,12.2937,12.2458,12.2554,2056476.0
2019-03-04 13:40:00,12.8,12.86,12.79,12.85,1514444.0,12.2554,12.3128,12.2458,12.3032,1514444.0
2019-03-04 13:50:00,12.85,12.9,12.84,12.89,1747052.0,12.3032,12.3511,12.2937,12.3415,1747052.0
2019-03-04 14:00:00,12.89,12.91,12.84,12.84,1618696.0,12.3415,12.3607,12.2937,12.2937,1618696.0
2019-03-04 14:10:00,12.84,12.89,12.82,12.88,1305524.0,12.2937,12.3415,12.2745,12.332,1305524.0
2019-03-04 14:20:00,12.88,12.92,12.86,12.92,1344656.0,12.332,12.3703,12.3128,12.3703,1344656.0
2019-03-04 14:30:00,12.92,12.93,12.88,12.9,1236412.0,12.3703,12.3798,12.332,12.3511,1236412.0
2019-03-04 14:40:00,12.9,12.93,12.89,12.89,1109348.0,12.3511,12.3798,12.3415,12.3415,1109348.0
2019-03-04 14:50:00,12.9,12.95,12.9,12.9,1148764.0,12.3511,12.399,12.3511,12.3511,1148764.0
2019-03-04 15:00:00,12.9,12.92,12.87,12.88,1651372.0,12.3511,12.3703,12.3224,12.332,1651372.0
2019-03-04 15:10:00,12.88,12.92,12.87,12.91,1137896.0,12.332,12.3703,12.3224,12.3607,1137896.0
2019-03-04 15:20:00,12.91,12.94,12.89,12.9,1116368.0,12.3607,12.3894,12.3415,12.3511,1116368.0
2019-03-04 15:30:00,12.9,12.97,12.89,12.94,1584128.0,12.3511,12.4181,12.3415,12.3894,1584128.0
2019-03-04 15:40:00,12.94,12.99,12.93,12.96,1777808.0,12.3894,12.4373,12.3798,12.4086,1777808.0
2019-03-04 15:50:00,12.96,13.03,12.95,13.03,2997632.0,12.4086,12.4756,12.399,12.4756,2997632.0
2019-03-05 09:30:00,13.05,13.06,12.97,13.01,3195512.0,12.4947,12.5043,12.4181,12.4564,3195512.0
2019-03-05 09:40:00,13.01,13.04,12.9,12.9,2477520.0,12.4564,12.4852,12.3511,12.3511,2477520.0
2019-03-05 09:50:00,12.9,12.94,12.86,12.93,2528408.0,12.3511,12.3894,12.3128,12.3798,2528408.0
2019-03-05 10:00:00,12.93,13.06,12.93,13.0,3162696.0,12.3798,12.5043,12.3798,12.4469,3162696.0
2019-03-05 10:10:00,12.99,13.02,12.92,12.94,1586376.0,12.4373,12.466,12.3703,12.3894,1586376.0
2019-03-05 10:20:00,12.94,13.0,12.92,12.96,1686892.0,12.3894,12.4469,12.3703,12.4086,1686892.0
2019-03-05 10:30:00,12.96,13.05,12.96,13.03,1283632.0,12.4086,12.4947,12.4086,12.4756,1283632.0
2019-03-05 10:40:00,13.03,13.06,12.99,13.01,1604376.0,12.4756,12.5043,12.4373,12.4564,1604376.0
2019-03-05 10:50:00,13.01,13.09,13.01,13.03,1528228.0,12.4564,12.533,12.4564,12.4756,1528228.0
2019-03-05 11:00:00,13.03,13.08,13.0,13.07,1366344.0,12.4756,12.5234,12.4469,12.5139,1366344.0
2019-03-05 11:10:00,13.07,13.1,13.06,13.07,2065260.0,12.5139,12.5426,12.5043,12.5139,2065260.0
2019-03-05 11:20:00,13.07,13.09,13.06,13.07,1284112.0,12.5139,12.533,12.5043,12.5139,1284112.0
2019-03-05 11:30:00,13.07,13.15,13.06,13.13,1469220.0,12.5139,12.5905,12.5043,12.5713,1469220.0
2019-03-05 11:40:00,13.14,13.14,13.09,13.09,1279196.0,12.5809,12.5809,12.533,12.533,1279196.0
2019-03-05 11:50:00,13.09,13.11,13.04,13.09,1529892.0,12.533,12.5522,12.4852,12.533,1529892.0
2019-03-05 12:00:00,13.08,13.1,13.08,13.08,738272.0,12.5234,12.5426,12.5234,12.5234,738272.0
2019-03-05 12:10:00,13.08,13.11,13.05,13.05,777184.0,12.5234,12.5522,12.4947,12.4947,777184.0
2019-03-05 12:20:00,13.05,13.07,13.04,13.06,482480.0,12.4947,12.5139,12.4852,12.5043,482480.0
2019-03-05 12:30:00,13.06,13.08,13.03,13.05,574912.0,12.5043,12.5234,12.4756,12.4947,574912.0
2019-03-05 12:40:00,13.05,13.06,13.04,13.06,506764.0,12.4947,12.5043,12.4852,12.5043,506764.0
2019-03-05 12:50:00,13.06,13.08,13.05,13.07,461408.0,12.5043,12.5234,12.4947,12.5139,461408.0
2019-03-05 13:00:00,13.07,13.1,13.05,13.09,594560.0,12.5139,12.5426,12.4947,12.533,594560.0
2019-03-05 13:10:00,13.09,13.12,13.09,13.09,777784.0,12.533,12.5617,12.533,12.533,777784.0
2019-03-05 13:20:00,13.09,13.1,13.04,13.04,653420.0,12.533,12.5426,12.4852,12.4852,653420.0
2019-03-05 13:30:00,13.04,13.07,13.04,13.06,683436.0,12.4852,12.5139,12.4852,12.5043,683436.0
2019-03-05 13:40:00,13.06,13.06,13.03,13.05,614412.0,12.5043,12.5043,12.4756,12.4947,614412.0
2019-03-05 13:50:00,13.05,13.08,13.05,13.06,351764.0,12.4947,12.5234,12.4947,12.5043,351764.0
2019-03-05 14:00:00,13.06,13.1,13.06,13.09,487956.0,12.5043,12.5426,12.5043,12.533,487956.0
2019-03-05 14:10:00,13.08,13.1,13.07,13.09,480608.0,12.5234,12.5426,12.5139,12.533,480608.0
2019-03-05 14:20:00,13.09,13.11,13.09,13.11,452040.0,12.533,12.5522,12.533,12.5522,452040.0
2019-03-05 14:30:00,13.11,13.12,13.08,13.1,860076.0,12.5522,12.5617,12.5234,12.5426,860076.0
2019-03-05 14:40:00,13.1,13.13,13.09,13.13,1370556.0,12.5426,12.5713,12.533,12.5713,1370556.0
2019-03-05 14:50:00,13.13,13.15,13.12,13.15,1245844.0,12.5713,12.5905,12.5617,12.5905,1245844.0
2019-03-05 15:00:00,13.15,13.16,13.1,13.11,745500.0,12.5905,12.6,12.5426,12.5522,745500.0
2019-03-05 15:10:00,13.11,13.14,13.1,13.12,867772.0,12.5522,12.5809,12.5426,12.5617,867772.0
2019-03-05 15:20:00,13.12,13.14,13.11,13.12,554192.0,12.5617,12.5809,12.5522,12.5617,554192.0
2019-03-05 15:30:00,13.12,13.14,13.11,13.13,695636.0,12.5617,12.5809,12.5522,12.5713,695636.0
2019-03-05 15:40:00,13.13,13.17,13.13,13.17,1272660.0,12.5713,12.6096,12.5713,12.6096,1272660.0
2019-03-05 15:50:00,13.17,13.17,13.05,13.05,2651544.0,12.6096,12.6096,12.4947,12.4947,2651544.0
2019-03-06 09:30:00,13.08,13.1,13.01,13.05,2795188.0,12.5234,12.5426,12.4564,12.4947,2795188.0
2019-03-06 09:40:00,13.05,13.08,12.98,12.99,3251052.0,12.4947,12.5234,12.4277,12.4373,3251052.0
2019-03-06 09:50:00,13.0,13.03,12.96,13.03,1506812.0,12.4469,12.4756,12.4086,12.4756,1506812.0
2019-03-06 10:00:00,13.03,13.06,12.99,13.05,2120480.0,12.4756,12.5043,12.4373,12.4947,2120480.0
2019-03-06 10:10:00,13.05,13.06,12.97,12.98,2188276.0,12.4947,12.5043,12.4181,12.4277,2188276.0
2019-03-06 10:20:00,12.98,12.99,12.9,12.92,2500284.0,12.4277,12.4373,12.3511,12.3703,2500284.0
2019-03-06 10:30:00,12.91,12.93,12.82,12.87,2580664.0,12.3607,12.3798,12.2745,12.3224,2580664.0
2019-03-06 10:40:00,12.87,12.89,12.85,12.87,1942024.0,12.3224,12.3415,12.3032,12.3224,1942024.0
2019-03-06 10:50:00,12.87,12.94,12.86,12.92,2059964.0,12.3224,12.3894,12.3128,12.3703,2059964.0
2019-03-06 11:00:00,12.92,12.98,12.9,12.97,1490912.0,12.3703,12.4277,12.3511,12.4181,1490912.0
2019-03-06 11:10:00,12.97,12.98,12.93,12.94,977632.0,12.4181,12.4277,12.3798,12.3894,977632.0
2019-03-06 11:20:00,12.93,12.94,12.86,12.88,1466888.0,12.3798,12.3894,12.3128,12.332,1466888.0
2019-03-06 11:30:00,12.88,12.9,12.84,12.84,1531264.0,12.332,12.3511,12.2937,12.2937,1531264.0
2019-03-06 11:40:00,12.84,12.87,12.8,12.82,1508916.0,12.2937,12.3224,12.2554,12.2745,1508916.0
2019-03-06 11:50:00,12.82,12.87,12.79,12.85,1577260.0,12.2745,12.3224,12.2458,12.3032,1577260.0
2019-03-06 12:00:00,12.85,12.92,12.84,12.9,1464484.0,12.3032,12.3703,12.2937,12.3511,1464484.0
2019-03-06 12:10:00,12.9,12.91,12.84,12.85,1464076.0,12.3511,12.3607,12.2937,12.3032,1464076.0
2019-03-06 12:20:00,12.84,12.87,12.81,12.83,1192584.0,12.2937,12.3224,12.2649,12.2841,1192584.0
2019-03-06 12:30:00,12.84,12.9,12.83,12.86,1302332.0,12.2937,12.3511,12.2841,12.3128,1302332.0
2019-03-06 12:40:00,12.86,12.88,12.81,12.84,962868.0,12.3128,12.332,12.2649,12.2937,962868.0
2019-03-06 12:50:00,12.84,12.87,12.8,12.81,1170028.0,12.2937,12.3224,12.2554,12.2649,1170028.0
2019-03-06 13:00:00,12.81,12.82,12.77,12.79,1635840.0,12.2649,12.2745,12.2266,12.2458,1635840.0
2019-03-06 13:10:00,12.79,12.84,12.78,12.83,1282648.0,12.2458,12.2937,12.2362,12.2841,1282648.0
2019-03-06 13:20:00,12.83,12.83,12.77,12.79,983068.0,12.2841,12.2841,12.2266,12.2458,983068.0
2019-03-06 13:30:00,12.79,12.88,12.79,12.88,1785304.0,12.2458,12.332,12.2458,12.332,1785304.0
2019-03-06 13:40:00,12.88,12.88,12.82,12.83,1069772.0,12.332,12.332,12.2745,12.2841,1069772.0
2019-03-06 13:50:00,12.83,12.88,12.82,12.88,697060.0,12.2841,12.332,12.2745,12.332,697060.0
2019-03-06 14:00:00,12.88,12.9,12.86,12.88,905596.0,12.332,12.3511,12.3128,12.332,905596.0
2019-03-06 14:10:00,12.88,12.92,12.87,12.88,951948.0,12.332,12.3703,12.3224,12.332,951948.0
2019-03-06 14:20:00,12.88,12.91,12.87,12.88,1090304.0,12.332,12.3607,12.3224,12.332,1090304.0
2019-03-06 14:30:00,12.88,12.9,12.83,12.85,1028396.0,12.332,12.3511,12.2841,12.3032,1028396.0
2019-03-06 14:40:00,12.85,12.86,12.83,12.86,1045536.0,12.3032,12.3128,12.2841,12.3128,1045536.0
2019-03-06 14:50:00,12.86,12.89,12.83,12.86,1231824.0,12.3128,12.3415,12.2841,12.3128,1231824.0
2019-03-06 15:00:00,12.86,12.9,12.83,12.84,805980.0,12.3128,12.3511,12.2841,12.2937,805980.0
2019-03-06 15:10:00,12.84,12.85,12.78,12.81,922056.0,12.2937,12.3032,12.2362,12.2649,922056.0
2019-03-06 15:20:00,12.81,12.82,12.77,12.8,1128772.0,12.2649,12.2745,12.2266,12.2554,1128772.0
2019-03-06 15:30:00,12.8,12.85,12.79,12.84,1329188.0,12.2554,12.3032,12.2458,12.2937,1329188.0
2019-03-06 15:40:00,12.84,12.87,12.81,12.83,1222304.0,12.2937,12.3224,12.2649,12.2841,1222304.0
2019-03-06 15:50:00,12.84,12.87,12.81,12.82,2764088.0,12.2937,12.3224,12.2649,12.2745,2764088.0
2019-03-07 09:30:00,12.72,12.74,12.58,12.61,4242072.0,12.1788,12.1979,12.0447,12.0734,4242072.0
2019-03-07 09:40:00,12.6,12.62,12.49,12.5,5292804.0,12.0639,12.083,11.9586,11.9681,5292804.0
2019-03-07 09:50:00,12.5,12.52,12.39,12.46,6388620.0,11.9681,11.9873,11.8628,11.9298,6388620.0
2019-03-07 10:00:00,12.46,12.48,12.38,12.44,3721900.0,11.9298,11.949,11.8532,11.9107,3721900.0
2019-03-07 10:10:00,12.44,12.45,12.32,12.35,3735976.0,11.9107,11.9203,11.7958,11.8245,3735976.0
2019-03-07 10:20:00,12.34,12.43,12.32,12.42,2479612.0,11.8149,11.9011,11.7958,11.8915,2479612.0
2019-03-07 10:30:00,12.42,12.45,12.38,12.4,2323864.0,11.8915,11.9203,11.8532,11.8724,2323864.0
2019-03-07 10:40:00,12.4,12.44,12.33,12.44,2517132.0,11.8724,11.9107,11.8054,11.9107,2517132.0
2019-03-07 10:50:00,12.44,12.48,12.42,12.45,2702460.0,11.9107,11.949,11.8915,11.9203,2702460.0
2019-03-07 11:00:00,12.45,12.46,12.4,12.45,2092884.0,11.9203,11.9298,11.8724,11.9203,2092884.0
2019-03-07 11:10:00,12.45,12.5,12.42,12.44,1981740.0,11.9203,11.9681,11.8915,11.9107,1981740.0
2019-03-07 11:20:00,12.44,12.49,12.43,12.48,1640220.0,11.9107,11.9586,11.9011,11.949,1640220.0
2019-03-07 11:30:00,12.49,12.57,12.49,12.55,3039576.0,11.9586,12.0351,11.9586,12.016,3039576.0
2019-03-07 11:40:00,12.56,12.59,12.55,12.55,1234132.0,12.0256,12.0543,12.016,12.016,1234132.0
2019-03-07 11:50:00,12.55,12.57,12.52,12.54,1008944.0,12.016,12.0351,11.9873,12.0064,1008944.0
2019-03-07 12:00:00,12.54,12.58,12.51,12.56,1205324.0,12.0064,12.0447,11.9777,12.0256,1205324.0
2019-03-07 12:10:00,12.56,12.57,12.51,12.53,704708.0,12.0256,12.0351,11.9777,11.9969,704708.0
2019-03-07 12:20:00,12.53,12.57,12.5,12.55,1517924.0,11.9969,12.0351,11.9681,12.016,1517924.0
2019-03-07 12:30:00,12.54,12.57,12.46,12.54,1944824.0,12.0064,12.0351,11.9298,12.0064,1944824.0
2019-03-07 12:40:00,12.54,12.59,12.54,12.58,832544.0,12.0064,12.0543,12.0064,12.0447,832544.0
2019-03-07 12:50:00,12.58,12.62,12.56,12.61,1738856.0,12.0447,12.083,12.0256,12.0734,1738856.0
2019-03-07 13:00:00,12.6,12.62,12.56,12.58,835100.0,12.0639,12.083,12.0256,12.0447,835100.0
2019-03-07 13:10:00,12.58,12.6,12.55,12.56,641200.0,12.0447,12.0639,12.016,12.0256,641200.0
2019-03-07 13:20:00,12.56,12.57,12.51,12.53,1186248.0,12.0256,12.0351,11.9777,11.9969,1186248.0
2019-03-07 13:30:00,12.53,12.53,12.45,12.47,1134224.0,11.9969,11.9969,11.9203,11.9394,1134224.0
2019-03-07 13:40:00,12.47,12.51,12.47,12.5,833396.0,11.9394,11.9777,11.9394,11.9681,833396.0
2019-03-07 13:50:00,12.51,12.52,12.44,12.45,1408688.0,11.9777,11.9873,11.9107,11.9203,1408688.0
2019-03-07 14:00:00,12.45,12.47,12.4,12.42,1199252.0,11.9203,11.9394,11.8724,11.8915,1199252.0
2019-03-07 14:10:00,12.42,12.43,12.35,12.38,936628.0,11.8915,11.9011,11.8245,11.8532,936628.0
2019-03-07 14:20:00,12.37,12.4,12.37,12.38,1126108.0,11.8437,11.8724,11.8437,11.8532,1126108.0
2019-03-07 14:30:00,12.38,12.4,12.29,12.3,1863472.0,11.8532,11.8724,11.7671,11.7766,1863472.0
2019-03-07 14:40:00,12.3,12.32,12.24,12.26,2238364.0,11.7766,11.7958,11.7192,11.7383,2238364.0
2019-03-07 14:50:00,12.26,12.28,12.22,12.25,2406796.0,11.7383,11.7575,11.7,11.7288,2406796.0
2019-03-07 15:00:00,12.26,12.27,12.21,12.27,1674328.0,11.7383,11.7479,11.6905,11.7479,1674328.0
2019-03-07 15:10:00,12.27,12.3,12.25,12.3,1563068.0,11.7479,11.7766,11.7288,11.7766,1563068.0
2019-03-07 15:20:00,12.29,12.33,12.24,12.24,2067232.0,11.7671,11.8054,11.7192,11.7192,2067232.0
2019-03-07 15:30:00,12.24,12.35,12.24,12.34,1593140.0,11.7192,11.8245,11.7192,11.8149,1593140.0
2019-03-07 15:40:00,12.34,12.34,12.28,12.29,2172832.0,11.8149,11.8149,11.7575,11.7671,2172832.0
2019-03-07 15:50:00,12.29,12.37,12.25,12.35,3403024.0,11.7671,11.8437,11.7288,11.8245,3403024.0
2019-03-08 09:30:00,11.94,12.0,11.89,11.98,8764040.0,11.432,11.4894,11.3841,11.4703,8764040.0
2019-03-08 09:40:00,11.98,12.06,11.92,12.04,5570268.0,11.4703,11.5468,11.4128,11.5277,5570268.0
2019-03-08 09:50:00,12.05,12.07,12.0,12.0,2326732.0,11.5373,11.5564,11.4894,11.4894,2326732.0
2019-03-08 10:00:00,12.0,12.0,11.89,11.95,3761464.0,11.4894,11.4894,11.3841,11.4415,3761464.0
2019-03-08 10:10:00,11.95,12.02,11.95,11.99,3038412.0,11.4415,11.5086,11.4415,11.4798,3038412.0
2019-03-08 10:20:00,11.98,12.07,11.97,12.06,2672484.0,11.4703,11.5564,11.4607,11.5468,2672484.0
2019-03-08 10:30:00,12.05,12.09,12.01,12.02,2573972.0,11.5373,11.5756,11.499,11.5086,2573972.0
2019-03-08 10:40:00,12.02,12.18,11.99,12.16,4945848.0,11.5086,11.6617,11.4798,11.6426,4945848.0
2019-03-08 10:50:00,12.16,12.16,12.08,12.09,2467652.0,11.6426,11.6426,11.566,11.5756,2467652.0
2019-03-08 11:00:00,12.08,12.13,12.07,12.1,2296348.0,11.566,11.6139,11.5564,11.5851,2296348.0
2019-03-08 11:10:00,12.1,12.18,12.07,12.14,2497508.0,11.5851,11.6617,11.5564,11.6234,2497508.0
2019-03-08 11:20:00,12.14,12.21,12.12,12.17,2694396.0,11.6234,11.6905,11.6043,11.6522,2694396.0
2019-03-08 11:30:00,12.17,12.21,12.12,12.13,1798104.0,11.6522,11.6905,11.6043,11.6139,1798104.0
2019-03-08 11:40:00,12.13,12.19,12.11,12.15,1973648.0,11.6139,11.6713,11.5947,11.633,1973648.0
2019-03-08 11:50:00,12.15,12.16,12.09,12.09,1325060.0,11.633,11.6426,11.5756,11.5756,1325060.0
2019-03-08 12:00:00,12.09,12.11,12.03,12.04,1552768.0,11.5756,11.5947,11.5181,11.5277,1552768.0
2019-03-08 12:10:00,12.04,12.07,12.02,12.03,1446004.0,11.5277,11.5564,11.5086,11.5181,1446004.0
2019-03-08 12:20:00,12.03,12.06,12.01,12.05,1228692.0,11.5181,11.5468,11.499,11.5373,1228692.0
2019-03-08 12:30:00,12.05,12.06,12.03,12.03,1297468.0,11.5373,11.5468,11.5181,11.5181,1297468.0
2019-03-08 12:40:00,12.03,12.06,12.01,12.02,806524.0,11.5181,11.5468,11.499,11.5086,806524.0
2019-03-08 12:50:00,12.02,12.02,11.97,11.99,1165868.0,11.5086,11.5086,11.4607,11.4798,1165868.0
2019-03-08 13:00:00,11.99,12.01,11.97,11.97,802084.0,11.4798,11.499,11.4607,11.4607,802084.0
2019-03-08 13:10:00,11.97,12.03,11.97,12.01,939136.0,11.4607,11.5181,11.4607,11.499,939136.0
2019-03-08 13:20:00,12.01,12.03,11.98,12.03,1091752.0,11.499,11.5181,11.4703,11.5181,1091752.0
2019-03-08 13:30:00,12.03,12.06,11.99,12.05,1559060.0,11.5181,11.5468,11.4798,11.5373,1559060.0
2019-03-08 13:40:00,12.05,12.1,12.05,12.09,904736.0,11.5373,11.5851,11.5373,11.5756,904736.0
2019-03-08 13:50:00,12.09,12.1,12.05,12.06,860420.0,11.5756,11.5851,11.5373,11.5468,860420.0
2019-03-08 14:00:00,12.06,12.06,12.03,12.06,669556.0,11.5468,11.5468,11.5181,11.5468,669556.0
2019-03-08 14:10:00,12.06,12.09,12.04,12.09,991988.0,11.5468,11.5756,11.5277,11.5756,991988.0
2019-03-08 14:20:00,12.08,12.12,12.08,12.1,766592.0,11.566,11.6043,11.566,11.5851,766592.0
2019-03-08 14:30:00,12.11,12.14,12.11,12.13,635392.0,11.5947,11.6234,11.5947,11.6139,635392.0
2019-03-08 14:40:00,12.13,12.2,12.13,12.18,2004336.0,11.6139,11.6809,11.6139,11.6617,2004336.0
2019-03-08 14:50:00,12.18,12.25,12.18,12.2,2391544.0,11.6617,11.7288,11.6617,11.6809,2391544.0
2019-03-08 15:00:00,12.2,12.24,12.18,12.21,1492720.0,11.6809,11.7192,11.6617,11.6905,1492720.0
2019-03-08 15:10:00,12.21,12.22,12.12,12.13,1364840.0,11.6905,11.7,11.6043,11.6139,1364840.0
2019-03-08 15:20:00,12.13,12.15,12.1,12.12,1375764.0,11.6139,11.633,11.5851,11.6043,1375764.0
2019-03-08 15:30:00,12.12,12.2,12.11,12.16,1482500.0,11.6043,11.6809,11.5947,11.6426,1482500.0
2019-03-08 15:40:00,12.16,12.26,12.16,12.23,1853692.0,11.6426,11.7383,11.6426,11.7096,1853692.0
2019-03-08 15:50:00,12.23,12.31,12.23,12.29,2541616.0,11.7096,11.7862,11.7096,11.7671,2541616.0
2019-03-11 09:30:00,12.43,12.63,12.43,12.62,3865152.0,11.9011,12.0926,11.9011,12.083,3865152.0
2019-03-11 09:40:00,12.62,12.68,12.61,12.66,2902084.0,12.083,12.1405,12.0734,12.1213,2902084.0
2019-03-11 09:50:00,12.66,12.7,12.64,12.69,1904496.0,12.1213,12.1596,12.1022,12.15,1904496.0
2019-03-11 10:00:00,12.69,12.76,12.69,12.7,4306052.0,12.15,12.2171,12.15,12.1596,4306052.0
2019-03-11 10:10:00,12.7,12.75,12.69,12.74,3663400.0,12.1596,12.2075,12.15,12.1979,3663400.0
2019-03-11 10:20:00,12.74,12.76,12.72,12.74,1306224.0,12.1979,12.2171,12.1788,12.1979,1306224.0
2019-03-11 10:30:00,12.74,12.78,12.72,12.75,3377884.0,12.1979,12.2362,12.1788,12.2075,3377884.0
2019-03-11 10:40:00,12.75,12.81,12.74,12.81,3364384.0,12.2075,12.2649,12.1979,12.2649,3364384.0
2019-03-11 10:50:00,12.81,12.83,12.81,12.82,1445132.0,12.2649,12.2841,12.2649,12.2745,1445132.0
2019-03-11 11:00:00,12.82,12.87,12.8,12.86,1588360.0,12.2745,12.3224,12.2554,12.3128,1588360.0
2019-03-11 11:10:00,12.86,12.9,12.86,12.87,1472236.0,12.3128,12.3511,12.3128,12.3224,1472236.0
2019-03-11 11:20:00,12.87,12.89,12.85,12.88,1110492.0,12.3224,12.3415,12.3032,12.332,1110492.0
2019-03-11 11:30:00,12.88,12.94,12.86,12.93,1516220.0,12.332,12.3894,12.3128,12.3798,1516220.0
2019-03-11 11:40:00,12.92,12.94,12.88,12.89,1479284.0,12.3703,12.3894,12.332,12.3415,1479284.0
2019-03-11 11:50:00,12.89,12.93,12.87,12.93,1179708.0,12.3415,12.3798,12.3224,12.3798,1179708.0
2019-03-11 12:00:00,12.93,12.97,12.9,12.95,2021016.0,12.3798,12.4181,12.3511,12.399,2021016.0
2019-03-11 12:10:00,12.96,12.96,12.93,12.94,1073972.0,12.4086,12.4086,12.3798,12.3894,1073972.0
2019-03-11 12:20:00,12.93,12.96,12.93,12.93,853656.0,12.3798,12.4086,12.3798,12.3798,853656.0
2019-03-11 12:30:00,12.94,12.97,12.93,12.95,891112.0,12.3894,12.4181,12.3798,12.399,891112.0
2019-03-11 12:40:00,12.95,12.98,12.94,12.94,1032296.0,12.399,12.4277,12.3894,12.3894,1032296.0
2019-03-11 12:50:00,12.94,12.96,12.93,12.94,779720.0,12.3894,12.4086,12.3798,12.3894,779720.0
2019-03-11 13:00:00,12.94,12.96,12.92,12.96,610400.0,12.3894,12.4086,12.3703,12.4086,610400.0
2019-03-11 13:10:00,12.96,12.99,12.95,12.98,1166556.0,12.4086,12.4373,12.399,12.4277,1166556.0
2019-03-11 13:20:00,12.98,12.99,12.96,12.99,839864.0,12.4277,12.4373,12.4086,12.4373,839864.0
2019-03-11 13:30:00,12.99,13.02,12.99,13.01,1369592.0,12.4373,12.466,12.4373,12.4564,1369592.0
2019-03-11 13:40:00,13.01,13.02,12.98,12.99,934752.0,12.4564,12.466,12.4277,12.4373,934752.0
2019-03-11 13:50:00,12.99,13.02,12.99,13.01,583992.0,12.4373,12.466,12.4373,12.4564,583992.0
2019-03-11 14:00:00,13.01,13.02,12.98,12.99,799896.0,12.4564,12.466,12.4277,12.4373,799896.0
2019-03-11 14:10:00,12.99,12.99,12.96,12.97,514940.0,12.4373,12.4373,12.4086,12.4181,514940.0
2019-03-11 14:20:00,12.97,13.0,12.97,12.99,714112.0,12.4181,12.4469,12.4181,12.4373,714112.0
2019-03-11 14:30:00,12.98,13.04,12.97,13.03,1433208.0,12.4277,12.4852,12.4181,12.4756,1433208.0
2019-03-11 14:40:00,13.02,13.03,12.99,13.0,786800.0,12.466,12.4756,12.4373,12.4469,786800.0
2019-03-11 14:50:00,13.01,13.03,12.99,13.02,745168.0,12.4564,12.4756,12.4373,12.466,745168.0
2019-03-11 15:00:00,13.02,13.03,12.99,13.02,642688.0,12.466,12.4756,12.4373,12.466,642688.0
2019-03-11 15:10:00,13.02,13.05,13.02,13.05,1273336.0,12.466,12.4947,12.466,12.4947,1273336.0
2019-03-11 15:20:00,13.05,13.08,13.04,13.05,1565180.0,12.4947,12.5234,12.4852,12.4947,1565180.0
2019-03-11 15:30:00,13.05,13.08,13.05,13.06,942612.0,12.4947,12.5234,12.4947,12.5043,942612.0
2019-03-11 15:40:00,13.05,13.06,13.03,13.05,1176840.0,12.4947,12.5043,12.4756,12.4947,1176840.0
2019-03-11 15:50:00,13.05,13.06,13.03,13.06,2528568.0,12.4947,12.5043,12.4756,12.5043,2528568.0
2019-03-12 09:30:00,13.16,13.2,13.07,13.17,6096196.0,12.6,12.6383,12.5139,12.6096,6096196.0
2019-03-12 09:40:00,13.17,13.2,13.06,13.13,5495336.0,12.6096,12.6383,12.5043,12.5713,5495336.0
2019-03-12 09:50:00,13.13,13.21,13.12,13.17,3006308.0,12.5713,12.6479,12.5617,12.6096,3006308.0
2019-03-12 10:00:00,13.18,13.19,13.12,13.16,3640592.0,12.6192,12.6288,12.5617,12.6,3640592.0
2019-03-12 10:10:00,13.16,13.17,13.11,13.17,2093416.0,12.6,12.6096,12.5522,12.6096,2093416.0
2019-03-12 10:20:00,13.17,13.2,13.13,13.2,1251340.0,12.6096,12.6383,12.5713,12.6383,1251340.0
2019-03-12 10:30:00,13.2,13.27,13.2,13.25,3239588.0,12.6383,12.7054,12.6383,12.6862,3239588.0
2019-03-12 10:40:00,13.25,13.3,13.24,13.3,2075452.0,12.6862,12.7341,12.6766,12.7341,2075452.0
2019-03-12 10:50:00,13.3,13.33,13.28,13.29,2893772.0,12.7341,12.7628,12.7149,12.7245,2893772.0
2019-03-12 11:00:00,13.29,13.29,13.22,13.26,2262096.0,12.7245,12.7245,12.6575,12.6958,2262096.0
2019-03-12 11:10:00,13.26,13.29,13.19,13.21,2798672.0,12.6958,12.7245,12.6288,12.6479,2798672.0
2019-03-12 11:20:00,13.22,13.24,13.19,13.22,2361560.0,12.6575,12.6766,12.6288,12.6575,2361560.0
2019-03-12 11:30:00,13.22,13.29,13.2,13.28,1669232.0,12.6575,12.7245,12.6383,12.7149,1669232.0
2019-03-12 11:40:00,13.28,13.32,13.27,13.29,1988496.0,12.7149,12.7532,12.7054,12.7245,1988496.0
2019-03-12 11:50:00,13.3,13.36,13.28,13.35,2899724.0,12.7341,12.7915,12.7149,12.782,2899724.0
2019-03-12 12:00:00,13.35,13.36,13.28,13.28,1785148.0,12.782,12.7915,12.7149,12.7149,1785148.0
2019-03-12 12:10:00,13.28,13.33,13.28,13.31,1407184.0,12.7149,12.7628,12.7149,12.7437,1407184.0
2019-03-12 12:20:00,13.31,13.37,13.29,13.35,2240004.0,12.7437,12.8011,12.7245,12.782,2240004.0
2019-03-12 12:30:00,13.35,13.36,13.33,13.33,1208428.0,12.782,12.7915,12.7628,12.7628,1208428.0
2019-03-12 12:40:00,13.34,13.35,13.33,13.34,923056.0,12.7724,12.782,12.7628,12.7724,923056.0
2019-03-12 12:50:00,13.34,13.34,13.31,13.34,922804.0,12.7724,12.7724,12.7437,12.7724,922804.0
2019-03-12 13:00:00,13.34,13.35,13.31,13.34,539040.0,12.7724,12.782,12.7437,12.7724,539040.0
2019-03-12 13:10:00,13.34,13.34,13.29,13.3,605396.0,12.7724,12.7724,12.7245,12.7341,605396.0
2019-03-12 13:20:00,13.3,13.33,13.3,13.31,655216.0,12.7341,12.7628,12.7341,12.7437,655216.0
2019-03-12 13:30:00,13.31,13.32,13.28,13.31,511608.0,12.7437,12.7532,12.7149,12.7437,511608.0
2019-03-12 13:40:00,13.32,13.34,13.32,13.34,741592.0,12.7532,12.7724,12.7532,12.7724,741592.0
2019-03-12 13:50:00,13.34,13.35,13.33,13.34,868148.0,12.7724,12.782,12.7628,12.7724,868148.0
2019-03-12 14:00:00,13.34,13.36,13.34,13.34,450256.0,12.7724,12.7915,12.7724,12.7724,450256.0
2019-03-12 14:10:00,13.34,13.36,13.34,13.36,638336.0,12.7724,12.7915,12.7724,12.7915,638336.0
2019-03-12 14:20:00,13.36,13.36,13.28,13.29,1196804.0,12.7915,12.7915,12.7149,12.7245,1196804.0
2019-03-12 14:30:00,13.29,13.32,13.28,13.31,882160.0,12.7245,12.7532,12.7149,12.7437,882160.0
2019-03-12 14:40:00,13.31,13.33,13.3,13.31,591308.0,12.7437,12.7628,12.7341,12.7437,591308.0
2019-03-12 14:50:00,13.31,13.33,13.29,13.32,703732.0,12.7437,12.7628,12.7245,12.7532,703732.0
2019-03-12 15:00:00,13.32,13.32,13.29,13.3,881408.0,12.7532,12.7532,12.7245,12.7341,881408.0
2019-03-12 15:10:00,13.3,13.3,13.21,13.21,2003276.0,12.7341,12.7341,12.6479,12.6479,2003276.0
2019-03-12 15:20:00,13.21,13.26,13.19,13.24,2102764.0,12.6479,12.6958,12.6288,12.6766,2102764.0
2019-03-12 15:30:00,13.24,13.25,13.21,13.24,1426480.0,12.6766,12.6862,12.6479,12.6766,1426480.0
2019-03-12 15:40:00,13.24,13.3,13.22,13.28,1960636.0,12.6766,12.7341,12.6575,12.7149,1960636.0
2019-03-12 15:50:00,13.28,13.3,13.21,13.27,2699812.0,12.7149,12.7341,12.6479,12.7054,2699812.0
2019-03-13 09:30:00,13.47,13.5,13.42,13.47,4518020.0,12.8969,12.9256,12.849,12.8969,4518020.0
2019-03-13 09:40:00,13.47,13.49,13.43,13.47,1983032.0,12.8969,12.916,12.8586,12.8969,1983032.0
2019-03-13 09:50:00,13.47,13.56,13.47,13.51,3592756.0,12.8969,12.983,12.8969,12.9352,3592756.0
2019-03-13 10:00:00,13.51,13.53,13.48,13.49,2433968.0,12.9352,12.9543,12.9064,12.916,2433968.0
2019-03-13 10:10:00,13.49,13.52,13.46,13.51,2020464.0,12.916,12.9447,12.8873,12.9352,2020464.0
2019-03-13 10:20:00,13.51,13.53,13.46,13.47,1908352.0,12.9352,12.9543,12.8873,12.8969,1908352.0
2019-03-13 10:30:00,13.47,13.52,13.46,13.5,1501352.0,12.8969,12.9447,12.8873,12.9256,1501352.0
2019-03-13 10:40:00,13.5,13.54,13.48,13.54,1752008.0,12.9256,12.9639,12.9064,12.9639,1752008.0
2019-03-13 10:50:00,13.54,13.6,13.53,13.59,2702512.0,12.9639,13.0213,12.9543,13.0117,2702512.0
2019-03-13 11:00:00,13.59,13.65,13.58,13.64,2522180.0,13.0117,13.0692,13.0022,13.0596,2522180.0
2019-03-13 11:10:00,13.64,13.69,13.63,13.67,2325260.0,13.0596,13.1075,13.05,13.0883,2325260.0
2019-03-13 11:20:00,13.67,13.71,13.67,13.7,2251468.0,13.0883,13.1266,13.0883,13.1171,2251468.0
2019-03-13 11:30:00,13.7,13.72,13.67,13.7,2266808.0,13.1171,13.1362,13.0883,13.1171,2266808.0
2019-03-13 11:40:00,13.7,13.7,13.65,13.67,1271276.0,13.1171,13.1171,13.0692,13.0883,1271276.0
2019-03-13 11:50:00,13.67,13.7,13.65,13.66,1814424.0,13.0883,13.1171,13.0692,13.0788,1814424.0
2019-03-13 12:00:00,13.67,13.7,13.65,13.67,1490728.0,13.0883,13.1171,13.0692,13.0883,1490728.0
2019-03-13 12:10:00,13.67,13.68,13.64,13.65,654156.0,13.0883,13.0979,13.0596,13.0692,654156.0
2019-03-13 12:20:00,13.65,13.65,13.62,13.64,1808828.0,13.0692,13.0692,13.0405,13.0596,1808828.0
2019-03-13 12:30:00,13.65,13.65,13.62,13.64,806372.0,13.0692,13.0692,13.0405,13.0596,806372.0
2019-03-13 12:40:00,13.64,13.68,13.64,13.66,1074052.0,13.0596,13.0979,13.0596,13.0788,1074052.0
2019-03-13 12:50:00,13.66,13.67,13.63,13.65,557560.0,13.0788,13.0883,13.05,13.0692,557560.0
2019-03-13 13:00:00,13.65,13.67,13.64,13.67,618116.0,13.0692,13.0883,13.0596,13.0883,618116.0
2019-03-13 13:10:00,13.66,13.69,13.66,13.67,970432.0,13.0788,13.1075,13.0788,13.0883,970432.0
2019-03-13 13:20:00,13.67,13.68,13.65,13.68,764572.0,13.0883,13.0979,13.0692,13.0979,764572.0
2019-03-13 13:30:00,13.67,13.69,13.67,13.69,743936.0,13.0883,13.1075,13.0883,13.1075,743936.0
2019-03-13 13:40:00,13.69,13.7,13.67,13.7,1254972.0,13.1075,13.1171,13.0883,13.1171,1254972.0
2019-03-13 13:50:00,13.7,13.72,13.69,13.72,1503732.0,13.1171,13.1362,13.1075,13.1362,1503732.0
2019-03-13 14:00:00,13.72,13.77,13.71,13.76,2364776.0,13.1362,13.1841,13.1266,13.1745,2364776.0
2019-03-13 14:10:00,13.76,13.76,13.72,13.73,709076.0,13.1745,13.1745,13.1362,13.1458,709076.0
2019-03-13 14:20:00,13.73,13.75,13.72,13.72,963392.0,13.1458,13.1649,13.1362,13.1362,963392.0
2019-03-13 14:30:00,13.72,13.72,13.7,13.72,1165788.0,13.1362,13.1362,13.1171,13.1362,1165788.0
2019-03-13 14:40:00,13.72,13.73,13.6,13.62,3671084.0,13.1362,13.1458,13.0213,13.0405,3671084.0
2019-03-13 14:50:00,13.62,13.67,13.58,13.66,2246748.0,13.0405,13.0883,13.0022,13.0788,2246748.0
2019-03-13 15:00:00,13.66,13.68,13.62,13.63,1202960.0,13.0788,13.0979,13.0405,13.05,1202960.0
2019-03-13 15:10:00,13.63,13.65,13.6,13.62,2056692.0,13.05,13.0692,13.0213,13.0405,2056692.0
2019-03-13 15:20:00,13.61,13.65,13.59,13.62,2293504.0,13.0309,13.0692,13.0117,13.0405,2293504.0
2019-03-13 15:30:00,13.62,13.66,13.61,13.65,1293576.0,13.0405,13.0788,13.0309,13.0692,1293576.0
2019-03-13 15:40:00,13.65,13.65,13.57,13.57,1533432.0,13.0692,13.0692,12.9926,12.9926,1533432.0
2019-03-13 15:50:00,13.57,13.61,13.54,13.56,2333652.0,12.9926,13.0309,12.9639,12.983,2333652.0
2019-03-14 09:30:00,13.58,13.62,13.51,13.53,2923232.0,13.0022,13.0405,12.9352,12.9543,2923232.0
2019-03-14 09:40:00,13.53,13.56,13.49,13.56,2209984.0,12.9543,12.983,12.916,12.983,2209984.0
2019-03-14 09:50:00,13.56,13.61,13.55,13.59,2130304.0,12.983,13.0309,12.9734,13.0117,2130304.0
2019-03-14 10:00:00,13.59,13.59,13.47,13.49,2624356.0,13.0117,13.0117,12.8969,12.916,2624356.0
2019-03-14 10:10:00,13.49,13.53,13.47,13.53,2227168.0,12.916,12.9543,12.8969,12.9543,2227168.0
2019-03-14 10:20:00,13.53,13.57,13.53,13.54,1503280.0,12.9543,12.9926,12.9543,12.9639,1503280.0
2019-03-14 10:30:00,13.54,13.59,13.51,13.54,1872768.0,12.9639,13.0117,12.9352,12.9639,1872768.0
2019-03-14 10:40:00,13.54,13.54,13.49,13.51,1233588.0,12.9639,12.9639,12.916,12.9352,1233588.0
2019-03-14 10:50:00,13.52,13.55,13.49,13.53,1327236.0,12.9447,12.9734,12.916,12.9543,1327236.0
2019-03-14 11:00:00,13.54,13.54,13.5,13.52,1554636.0,12.9639,12.9639,12.9256,12.9447,1554636.0
2019-03-14 11:10:00,13.51,13.58,13.5,13.56,1796304.0,12.9352,13.0022,12.9256,12.983,1796304.0
2019-03-14 11:20:00,13.56,13.56,13.52,13.54,818292.0,12.983,12.983,12.9447,12.9639,818292.0
2019-03-14 11:30:00,13.54,13.56,13.52,13.56,634180.0,12.9639,12.983,12.9447,12.983,634180.0
2019-03-14 11:40:00,13.56,13.59,13.55,13.58,1215456.0,12.983,13.0117,12.9734,13.0022,1215456.0
2019-03-14 11:50:00,13.59,13.61,13.57,13.6,1217100.0,13.0117,13.0309,12.9926,13.0213,1217100.0
2019-03-14 12:00:00,13.6,13.63,13.59,13.62,1129528.0,13.0213,13.05,13.0117,13.0405,1129528.0
2019-03-14 12:10:00,13.63,13.63,13.59,13.59,1146584.0,13.05,13.05,13.0117,13.0117,1146584.0
2019-03-14 12:20:00,13.59,13.6,13.55,13.57,1269276.0,13.0117,13.0213,12.9734,12.9926,1269276.0
2019-03-14 12:30:00,13.57,13.59,13.56,13.56,1529472.0,12.9926,13.0117,12.983,12.983,1529472.0
2019-03-14 12:40:00,13.56,13.61,13.56,13.6,1056816.0,12.983,13.0309,12.983,13.0213,1056816.0
2019-03-14 12:50:00,13.6,13.61,13.56,13.57,798400.0,13.0213,13.0309,12.983,12.9926,798400.0
2019-03-14 13:00:00,13.58,13.58,13.54,13.56,629060.0,13.0022,13.0022,12.9639,12.983,629060.0
2019-03-14 13:10:00,13.55,13.58,13.55,13.58,394328.0,12.9734,13.0022,12.9734,13.0022,394328.0
2019-03-14 13:20:00,13.58,13.58,13.56,13.58,279704.0,13.0022,13.0022,12.983,13.0022,279704.0
2019-03-14 13:30:00,13.58,13.59,13.56,13.57,412400.0,13.0022,13.0117,12.983,12.9926,412400.0
2019-03-14 13:40:00,13.57,13.57,13.54,13.55,717092.0,12.9926,12.9926,12.9639,12.9734,717092.0
2019-03-14 13:50:00,13.55,13.55,13.51,13.53,815860.0,12.9734,12.9734,12.9352,12.9543,815860.0
2019-03-14 14:00:00,13.53,13.56,13.52,13.55,508228.0,12.9543,12.983,12.9447,12.9734,508228.0
2019-03-14 14:10:00,13.55,13.56,13.53,13.55,665448.0,12.9734,12.983,12.9543,12.9734,665448.0
2019-03-14 14:20:00,13.55,13.56,13.54,13.55,483520.0,12.9734,12.983,12.9639,12.9734,483520.0
2019-03-14 14:30:00,13.55,13.55,13.52,13.53,569888.0,12.9734,12.9734,12.9447,12.9543,569888.0
2019-03-14 14:40:00,13.53,13.55,13.51,13.52,471668.0,12.9543,12.9734,12.9352,12.9447,471668.0
2019-03-14 14:50:00,13.52,13.54,13.49,13.52,1320044.0,12.9447,12.9639,12.916,12.9447,1320044.0
2019-03-14 15:00:00,13.52,13.54,13.51,13.53,435272.0,12.9447,12.9639,12.9352,12.9543,435272.0
2019-03-14 15:10:00,13.54,13.54,13.51,13.53,545100.0,12.9639,12.9639,12.9352,12.9543,545100.0
2019-03-14 15:20:00,13.52,13.53,13.5,13.52,833620.0,12.9447,12.9543,12.9256,12.9447,833620.0
2019-03-14 15:30:00,13.52,13.54,13.5,13.54,991684.0,12.9447,12.9639,12.9256,12.9639,991684.0
2019-03-14 15:40:00,13.54,13.56,13.53,13.53,877724.0,12.9639,12.983,12.9543,12.9543,877724.0
2019-03-14 15:50:00,13.53,13.56,13.48,13.49,2487756.0,12.9543,12.983,12.9064,12.916,2487756.0
2019-03-15 09:30:00,13.65,13.67,13.62,13.64,3487644.0,13.0692,13.0883,13.0405,13.0596,3487644.0
2019-03-15 09:40:00,13.64,13.77,13.64,13.76,4263508.0,13.0596,13.1841,13.0596,13.1745,4263508.0
2019-03-15 09:50:00,13.76,13.83,13.74,13.8,3098152.0,13.1745,13.2415,13.1554,13.2128,3098152.0
2019-03-15 10:00:00,13.8,13.81,13.7,13.71,3549444.0,13.2128,13.2224,13.1171,13.1266,3549444.0
2019-03-15 10:10:00,13.7,13.75,13.69,13.74,2841780.0,13.1171,13.1649,13.1075,13.1554,2841780.0
2019-03-15 10:20:00,13.75,13.8,13.74,13.79,2726784.0,13.1649,13.2128,13.1554,13.2032,2726784.0
2019-03-15 10:30:00,13.79,13.81,13.74,13.74,3941232.0,13.2032,13.2224,13.1554,13.1554,3941232.0
2019-03-15 10:40:00,13.74,13.78,13.72,13.73,3111760.0,13.1554,13.1937,13.1362,13.1458,3111760.0
2019-03-15 10:50:00,13.73,13.78,13.73,13.78,1457236.0,13.1458,13.1937,13.1458,13.1937,1457236.0
2019-03-15 11:00:00,13.78,13.8,13.76,13.79,1947000.0,13.1937,13.2128,13.1745,13.2032,1947000.0
2019-03-15 11:10:00,13.79,13.85,13.77,13.84,2703828.0,13.2032,13.2607,13.1841,13.2511,2703828.0
2019-03-15 11:20:00,13.85,13.87,13.83,13.84,1024376.0,13.2607,13.2798,13.2415,13.2511,1024376.0
2019-03-15 11:30:00,13.84,13.85,13.81,13.82,1033884.0,13.2511,13.2607,13.2224,13.232,1033884.0
2019-03-15 11:40:00,13.82,13.87,13.8,13.87,2357108.0,13.232,13.2798,13.2128,13.2798,2357108.0
2019-03-15 11:50:00,13.87,13.88,13.84,13.86,1886176.0,13.2798,13.2894,13.2511,13.2703,1886176.0
2019-03-15 12:00:00,13.86,13.92,13.84,13.92,2202032.0,13.2703,13.3277,13.2511,13.3277,2202032.0
2019-03-15 12:10:00,13.92,13.95,13.9,13.95,1477544.0,13.3277,13.3564,13.3086,13.3564,1477544.0
2019-03-15 12:20:00,13.95,13.97,13.93,13.94,1321368.0,13.3564,13.3756,13.3373,13.3469,1321368.0
2019-03-15 12:30:00,13.94,13.95,13.92,13.94,1196496.0,13.3469,13.3564,13.3277,13.3469,1196496.0
2019-03-15 12:40:00,13.94,13.95,13.93,13.94,573276.0,13.3469,13.3564,13.3373,13.3469,573276.0
2019-03-15 12:50:00,13.94,13.96,13.9,13.91,1648568.0,13.3469,13.366,13.3086,13.3181,1648568.0
2019-03-15 13:00:00,13.91,13.94,13.91,13.93,827780.0,13.3181,13.3469,13.3181,13.3373,827780.0
2019-03-15 13:10:00,13.93,13.94,13.92,13.93,992952.0,13.3373,13.3469,13.3277,13.3373,992952.0
2019-03-15 13:20:00,13.93,13.93,13.91,13.92,634308.0,13.3373,13.3373,13.3181,13.3277,634308.0
2019-03-15 13:30:00,13.92,13.96,13.92,13.95,832540.0,13.3277,13.366,13.3277,13.3564,832540.0
2019-03-15 13:40:00,13.95,13.98,13.94,13.97,805988.0,13.3564,13.3852,13.3469,13.3756,805988.0
2019-03-15 13:50:00,13.97,13.99,13.94,13.96,703356.0,13.3756,13.3947,13.3469,13.366,703356.0
2019-03-15 14:00:00,13.96,13.96,13.92,13.93,968572.0,13.366,13.366,13.3277,13.3373,968572.0
2019-03-15 14:10:00,13.93,13.93,13.9,13.92,710972.0,13.3373,13.3373,13.3086,13.3277,710972.0
2019-03-15 14:20:00,13.92,13.94,13.91,13.94,705276.0,13.3277,13.3469,13.3181,13.3469,705276.0
2019-03-15 14:30:00,13.94,13.95,13.92,13.93,955436.0,13.3469,13.3564,13.3277,13.3373,955436.0
2019-03-15 14:40:00,13.93,13.95,13.92,13.93,418016.0,13.3373,13.3564,13.3277,13.3373,418016.0
2019-03-15 14:50:00,13.93,13.93,13.9,13.92,425884.0,13.3373,13.3373,13.3086,13.3277,425884.0
2019-03-15 15:00:00,13.92,13.92,13.9,13.91,331320.0,13.3277,13.3277,13.3086,13.3181,331320.0
2019-03-15 15:10:00,13.91,13.91,13.87,13.88,1017504.0,13.3181,13.3181,13.2798,13.2894,1017504.0
2019-03-15 15:20:00,13.88,13.9,13.88,13.89,602920.0,13.2894,13.3086,13.2894,13.299,602920.0
2019-03-15 15:30:00,13.89,13.89,13.85,13.85,1066900.0,13.299,13.299,13.2607,13.2607,1066900.0
2019-03-15 15:40:00,13.85,13.88,13.84,13.86,851728.0,13.2607,13.2894,13.2511,13.2703,851728.0
2019-03-15 15:50:00,13.85,13.85,13.78,13.84,2932048.0,13.2607,13.2607,13.1937,13.2511,2932048.0
2019-03-18 09:30:00,13.84,13.94,13.84,13.88,4048280.0,13.2511,13.3469,13.2511,13.2894,4048280.0
2019-03-18 09:40:00,13.88,13.97,13.88,13.97,2481388.0,13.2894,13.3756,13.2894,13.3756,2481388.0
2019-03-18 09:50:00,13.97,14.03,13.96,14.03,4184888.0,13.3756,13.433,13.366,13.433,4184888.0
2019-03-18 10:00:00,14.03,14.06,14.02,14.05,4220264.0,13.433,13.4617,13.4235,13.4522,4220264.0
2019-03-18 10:10:00,14.05,14.07,13.99,14.03,2808796.0,13.4522,13.4713,13.3947,13.433,2808796.0
2019-03-18 10:20:00,14.04,14.05,14.01,14.02,1661056.0,13.4426,13.4522,13.4139,13.4235,1661056.0
2019-03-18 10:30:00,14.02,14.03,13.97,13.99,2351748.0,13.4235,13.433,13.3756,13.3947,2351748.0
2019-03-18 10:40:00,13.99,14.04,13.98,14.04,1636620.0,13.3947,13.4426,13.3852,13.4426,1636620.0
2019-03-18 10:50:00,14.04,14.09,14.04,14.05,2143912.0,13.4426,13.4905,13.4426,13.4522,2143912.0
2019-03-18 11:00:00,14.05,14.06,14.01,14.01,904544.0,13.4522,13.4617,13.4139,13.4139,904544.0
2019-03-18 11:10:00,14.01,14.02,13.94,13.94,1935272.0,13.4139,13.4235,13.3469,13.3469,1935272.0
2019-03-18 11:20:00,13.95,13.95,13.84,13.88,2696244.0,13.3564,13.3564,13.2511,13.2894,2696244.0
2019-03-18 11:30:00,13.87,13.88,13.79,13.83,2402944.0,13.2798,13.2894,13.2032,13.2415,2402944.0
2019-03-18 11:40:00,13.83,13.87,13.82,13.87,1638552.0,13.2415,13.2798,13.232,13.2798,1638552.0
2019-03-18 11:50:00,13.87,13.88,13.83,13.84,2164412.0,13.2798,13.2894,13.2415,13.2511,2164412.0
2019-03-18 12:00:00,13.84,13.86,13.8,13.82,3333584.0,13.2511,13.2703,13.2128,13.232,3333584.0
2019-03-18 12:10:00,13.81,13.84,13.77,13.77,1733004.0,13.2224,13.2511,13.1841,13.1841,1733004.0
2019-03-18 12:20:00,13.77,13.82,13.76,13.81,1018600.0,13.1841,13.232,13.1745,13.2224,1018600.0
2019-03-18 12:30:00,13.81,13.83,13.78,13.83,1010920.0,13.2224,13.2415,13.1937,13.2415,1010920.0
2019-03-18 12:40:00,13.83,13.86,13.82,13.86,1578712.0,13.2415,13.2703,13.232,13.2703,1578712.0
2019-03-18 12:50:00,13.85,13.88,13.84,13.86,2654548.0,13.2607,13.2894,13.2511,13.2703,2654548.0
2019-03-18 13:00:00,13.86,13.89,13.85,13.88,1342828.0,13.2703,13.299,13.2607,13.2894,1342828.0
2019-03-18 13:10:00,13.88,13.89,13.85,13.85,2452812.0,13.2894,13.299,13.2607,13.2607,2452812.0
2019-03-18 13:20:00,13.85,13.88,13.84,13.87,1145704.0,13.2607,13.2894,13.2511,13.2798,1145704.0
2019-03-18 13:30:00,13.87,13.88,13.85,13.88,492080.0,13.2798,13.2894,13.2607,13.2894,492080.0
2019-03-18 13:40:00,13.88,13.92,13.88,13.9,1062944.0,13.2894,13.3277,13.2894,13.3086,1062944.0
2019-03-18 13:50:00,13.9,13.91,13.88,13.91,668024.0,13.3086,13.3181,13.2894,13.3181,668024.0
2019-03-18 14:00:00,13.92,13.93,13.9,13.91,1363284.0,13.3277,13.3373,13.3086,13.3181,1363284.0
2019-03-18 14:10:00,13.91,13.94,13.9,13.93,1037948.0,13.3181,13.3469,13.3086,13.3373,1037948.0
2019-03-18 14:20:00,13.93,13.94,13.91,13.92,1041612.0,13.3373,13.3469,13.3181,13.3277,1041612.0
2019-03-18 14:30:00,13.93,13.96,13.92,13.95,1527332.0,13.3373,13.366,13.3277,13.3564,1527332.0
2019-03-18 14:40:00,13.95,13.97,13.95,13.96,1055356.0,13.3564,13.3756,13.3564,13.366,1055356.0
2019-03-18 14:50:00,13.96,13.96,13.94,13.96,990188.0,13.366,13.366,13.3469,13.366,990188.0
2019-03-18 15:00:00,13.96,13.96,13.93,13.94,872352.0,13.366,13.366,13.3373,13.3469,872352.0
2019-03-18 15:10:00,13.94,13.95,13.9,13.94,982764.0,13.3469,13.3564,13.3086,13.3469,982764.0
2019-03-18 15:20:00,13.94,13.94,13.9,13.9,1070804.0,13.3469,13.3469,13.3086,13.3086,1070804.0
2019-03-18 15:30:00,13.9,13.94,13.9,13.92,1130708.0,13.3086,13.3469,13.3086,13.3277,1130708.0
2019-03-18 15:40:00,13.91,13.98,13.91,13.97,1503900.0,13.3181,13.3852,13.3181,13.3756,1503900.0
2019-03-18 15:50:00,13.97,13.97,13.92,13.95,2067724.0,13.3756,13.3756,13.3277,13.3564,2067724.0
2019-03-19 09:30:00,14.13,14.2,14.12,14.14,4446184.0,13.5288,13.5958,13.5192,13.5383,4446184.0
2019-03-19 09:40:00,14.14,14.14,14.06,14.12,2767060.0,13.5383,13.5383,13.4617,13.5192,2767060.0
2019-03-19 09:50:00,14.11,14.16,14.1,14.1,2428152.0,13.5096,13.5575,13.5,13.5,2428152.0
2019-03-19 10:00:00,14.1,14.16,14.1,14.15,1646684.0,13.5,13.5575,13.5,13.5479,1646684.0
2019-03-19 10:10:00,14.15,14.2,14.14,14.19,2288488.0,13.5479,13.5958,13.5383,13.5862,2288488.0
2019-03-19 10:20:00,14.19,14.19,14.08,14.09,2083592.0,13.5862,13.5862,13.4809,13.4905,2083592.0
2019-03-19 10:30:00,14.09,14.15,14.09,14.13,1872220.0,13.4905,13.5479,13.4905,13.5288,1872220.0
2019-03-19 10:40:00,14.13,14.14,14.11,14.12,1316036.0,13.5288,13.5383,13.5096,13.5192,1316036.0
2019-03-19 10:50:00,14.12,14.13,14.05,14.06,1869764.0,13.5192,13.5288,13.4522,13.4617,1869764.0
2019-03-19 11:00:00,14.06,14.1,14.06,14.09,980364.0,13.4617,13.5,13.4617,13.4905,980364.0
2019-03-19 11:10:00,14.09,14.14,14.06,14.14,1550540.0,13.4905,13.5383,13.4617,13.5383,1550540.0
2019-03-19 11:20:00,14.14,14.2,14.14,14.18,2098692.0,13.5383,13.5958,13.5383,13.5766,2098692.0
2019-03-19 11:30:00,14.18,14.19,14.15,14.17,1436456.0,13.5766,13.5862,13.5479,13.5671,1436456.0
2019-03-19 11:40:00,14.18,14.22,14.17,14.22,1366588.0,13.5766,13.6149,13.5671,13.6149,1366588.0
2019-03-19 11:50:00,14.22,14.26,14.2,14.26,2048008.0,13.6149,13.6532,13.5958,13.6532,2048008.0
2019-03-19 12:00:00,14.26,14.32,14.26,14.29,1909056.0,13.6532,13.7107,13.6532,13.682,1909056.0
2019-03-19 12:10:00,14.29,14.3,14.28,14.29,1133420.0,13.682,13.6915,13.6724,13.682,1133420.0
2019-03-19 12:20:00,14.29,14.3,14.25,14.26,1667088.0,13.682,13.6915,13.6437,13.6532,1667088.0
2019-03-19 12:30:00,14.25,14.28,14.24,14.24,1073600.0,13.6437,13.6724,13.6341,13.6341,1073600.0
2019-03-19 12:40:00,14.24,14.26,14.06,14.08,2989480.0,13.6341,13.6532,13.4617,13.4809,2989480.0
2019-03-19 12:50:00,14.08,14.2,14.07,14.2,3501284.0,13.4809,13.5958,13.4713,13.5958,3501284.0
2019-03-19 13:00:00,14.2,14.21,14.16,14.17,2691388.0,13.5958,13.6054,13.5575,13.5671,2691388.0
2019-03-19 13:10:00,14.17,14.21,14.16,14.2,2036156.0,13.5671,13.6054,13.5575,13.5958,2036156.0
2019-03-19 13:20:00,14.2,14.22,14.2,14.2,1359544.0,13.5958,13.6149,13.5958,13.5958,1359544.0
2019-03-19 13:30:00,14.2,14.24,14.19,14.22,971836.0,13.5958,13.6341,13.5862,13.6149,971836.0
2019-03-19 13:40:00,14.22,14.23,14.17,14.19,1551744.0,13.6149,13.6245,13.5671,13.5862,1551744.0
2019-03-19 13:50:00,14.19,14.2,14.17,14.18,1445624.0,13.5862,13.5958,13.5671,13.5766,1445624.0
2019-03-19 14:00:00,14.18,14.21,14.18,14.19,1736392.0,13.5766,13.6054,13.5766,13.5862,1736392.0
2019-03-19 14:10:00,14.2,14.2,14.13,14.17,1596872.0,13.5958,13.5958,13.5288,13.5671,1596872.0
2019-03-19 14:20:00,14.17,14.21,14.17,14.2,1651472.0,13.5671,13.6054,13.5671,13.5958,1651472.0
2019-03-19 14:30:00,14.2,14.21,14.18,14.19,714300.0,13.5958,13.6054,13.5766,13.5862,714300.0
2019-03-19 14:40:00,14.2,14.23,14.2,14.22,1227748.0,13.5958,13.6245,13.5958,13.6149,1227748.0
2019-03-19 14:50:00,14.21,14.21,14.15,14.16,1732380.0,13.6054,13.6054,13.5479,13.5575,1732380.0
2019-03-19 15:00:00,14.16,14.18,14.13,14.16,1567220.0,13.5575,13.5766,13.5288,13.5575,1567220.0
2019-03-19 15:10:00,14.17,14.17,14.09,14.1,1401760.0,13.5671,13.5671,13.4905,13.5,1401760.0
2019-03-19 15:20:00,14.1,14.1,14.02,14.04,2045060.0,13.5,13.5,13.4235,13.4426,2045060.0
2019-03-19 15:30:00,14.04,14.06,13.97,13.97,3430680.0,13.4426,13.4617,13.3756,13.3756,3430680.0
2019-03-19 15:40:00,13.97,14.04,13.92,14.04,5506240.0,13.3756,13.4426,13.3277,13.4426,5506240.0
2019-03-19 15:50:00,14.04,14.1,13.97,14.1,4000188.0,13.4426,13.5,13.3756,13.5,4000188.0
2019-03-20 09:30:00,14.09,14.1,13.96,13.98,3975244.0,13.4953,13.5048,13.3708,13.3899,3975244.0
2019-03-20 09:40:00,13.97,14.07,13.97,14.06,1959260.0,13.3803,13.4761,13.3803,13.4665,1959260.0
2019-03-20 09:50:00,14.06,14.08,13.98,14.0,2372036.0,13.4665,13.4857,13.3899,13.4091,2372036.0
2019-03-20 10:00:00,13.99,14.12,13.99,14.09,2521696.0,13.3995,13.524,13.3995,13.4953,2521696.0
2019-03-20 10:10:00,14.09,14.09,13.99,14.03,1915348.0,13.4953,13.4953,13.3995,13.4378,1915348.0
2019-03-20 10:20:00,14.03,14.09,14.0,14.07,2244572.0,13.4378,13.4953,13.4091,13.4761,2244572.0
2019-03-20 10:30:00,14.07,14.09,14.02,14.05,1315920.0,13.4761,13.4953,13.4282,13.457,1315920.0
2019-03-20 10:40:00,14.05,14.13,14.03,14.12,2198556.0,13.457,13.5336,13.4378,13.524,2198556.0
2019-03-20 10:50:00,14.12,14.12,14.09,14.11,1800964.0,13.524,13.524,13.4953,13.5144,1800964.0
2019-03-20 11:00:00,14.11,14.13,14.1,14.11,1161316.0,13.5144,13.5336,13.5048,13.5144,1161316.0
2019-03-20 11:10:00,14.11,14.12,14.07,14.11,1261728.0,13.5144,13.524,13.4761,13.5144,1261728.0
2019-03-20 11:20:00,14.1,14.11,14.06,14.09,822128.0,13.5048,13.5144,13.4665,13.4953,822128.0
2019-03-20 11:30:00,14.09,14.1,14.05,14.05,1353700.0,13.4953,13.5048,13.457,13.457,1353700.0
2019-03-20 11:40:00,14.05,14.06,13.99,14.01,1922068.0,13.457,13.4665,13.3995,13.4186,1922068.0
2019-03-20 11:50:00,14.01,14.03,13.94,13.96,2412696.0,13.4186,13.4378,13.3516,13.3708,2412696.0
2019-03-20 12:00:00,13.96,14.04,13.96,14.04,1181736.0,13.3708,13.4474,13.3708,13.4474,1181736.0
2019-03-20 12:10:00,14.04,14.05,14.01,14.03,943312.0,13.4474,13.457,13.4186,13.4378,943312.0
2019-03-20 12:20:00,14.03,14.06,14.01,14.05,1246132.0,13.4378,13.4665,13.4186,13.457,1246132.0
2019-03-20 12:30:00,14.04,14.05,13.9,13.94,4057868.0,13.4474,13.457,13.3133,13.3516,4057868.0
2019-03-20 12:40:00,13.94,13.99,13.94,13.99,1528288.0,13.3516,13.3995,13.3516,13.3995,1528288.0
2019-03-20 12:50:00,13.99,14.02,13.96,14.01,1060144.0,13.3995,13.4282,13.3708,13.4186,1060144.0
2019-03-20 13:00:00,14.01,14.02,13.99,14.0,553104.0,13.4186,13.4282,13.3995,13.4091,553104.0
2019-03-20 13:10:00,14.0,14.03,13.99,14.0,574332.0,13.4091,13.4378,13.3995,13.4091,574332.0
2019-03-20 13:20:00,14.01,14.01,13.98,13.98,782132.0,13.4186,13.4186,13.3899,13.3899,782132.0
2019-03-20 13:30:00,13.98,14.03,13.97,14.02,1245448.0,13.3899,13.4378,13.3803,13.4282,1245448.0
2019-03-20 13:40:00,14.02,14.03,14.0,14.03,981012.0,13.4282,13.4378,13.4091,13.4378,981012.0
2019-03-20 13:50:00,14.03,14.05,14.01,14.05,1690064.0,13.4378,13.457,13.4186,13.457,1690064.0
2019-03-20 14:00:00,14.05,14.37,14.05,14.28,8250344.0,13.457,13.7635,13.457,13.6772,8250344.0
2019-03-20 14:10:00,14.27,14.36,14.27,14.28,4382056.0,13.6677,13.7539,13.6677,13.6772,4382056.0
2019-03-20 14:20:00,14.28,14.49,14.28,14.47,5562264.0,13.6772,13.8784,13.6772,13.8592,5562264.0
2019-03-20 14:30:00,14.47,14.51,14.41,14.49,3515184.0,13.8592,13.8975,13.8018,13.8784,3515184.0
2019-03-20 14:40:00,14.49,14.5,14.42,14.45,2419320.0,13.8784,13.888,13.8113,13.8401,2419320.0
2019-03-20 14:50:00,14.46,14.49,14.4,14.43,2291532.0,13.8497,13.8784,13.7922,13.8209,2291532.0
2019-03-20 15:00:00,14.44,14.47,14.33,14.38,3404048.0,13.8305,13.8592,13.7251,13.773,3404048.0
2019-03-20 15:10:00,14.38,14.4,14.34,14.39,1831804.0,13.773,13.7922,13.7347,13.7826,1831804.0
2019-03-20 15:20:00,14.39,14.4,14.33,14.36,1864220.0,13.7826,13.7922,13.7251,13.7539,1864220.0
2019-03-20 15:30:00,14.36,14.36,14.2,14.26,4151712.0,13.7539,13.7539,13.6006,13.6581,4151712.0
2019-03-20 15:40:00,14.26,14.37,14.24,14.33,2392308.0,13.6581,13.7635,13.6389,13.7251,2392308.0
2019-03-20 15:50:00,14.33,14.33,14.24,14.26,2692540.0,13.7251,13.7251,13.6389,13.6581,2692540.0
2019-03-21 09:30:00,14.12,14.35,14.11,14.32,6338268.0,13.524,13.7443,13.5144,13.7156,6338268.0
2019-03-21 09:40:00,14.32,14.43,14.3,14.41,4073084.0,13.7156,13.8209,13.6964,13.8018,4073084.0
2019-03-21 09:50:00,14.41,14.47,14.38,14.39,2924996.0,13.8018,13.8592,13.773,13.7826,2924996.0
2019-03-21 10:00:00,14.4,14.46,14.38,14.44,2345808.0,13.7922,13.8497,13.773,13.8305,2345808.0
2019-03-21 10:10:00,14.45,14.48,14.41,14.42,2282544.0,13.8401,13.8688,13.8018,13.8113,2282544.0
2019-03-21 10:20:00,14.42,14.52,14.41,14.5,2492284.0,13.8113,13.9071,13.8018,13.888,2492284.0
2019-03-21 10:30:00,14.5,14.55,14.48,14.54,1964288.0,13.888,13.9359,13.8688,13.9263,1964288.0
2019-03-21 10:40:00,14.54,14.56,14.5,14.52,1827116.0,13.9263,13.9454,13.888,13.9071,1827116.0
2019-03-21 10:50:00,14.52,14.59,14.52,14.58,1621192.0,13.9071,13.9742,13.9071,13.9646,1621192.0
2019-03-21 11:00:00,14.58,14.68,14.57,14.62,3203856.0,13.9646,14.0604,13.955,14.0029,3203856.0
2019-03-21 11:10:00,14.62,14.65,14.6,14.61,1617616.0,14.0029,14.0316,13.9837,13.9933,1617616.0
2019-03-21 11:20:00,14.6,14.62,14.58,14.59,1654980.0,13.9837,14.0029,13.9646,13.9742,1654980.0
2019-03-21 11:30:00,14.59,14.62,14.56,14.61,1228240.0,13.9742,14.0029,13.9454,13.9933,1228240.0
2019-03-21 11:40:00,14.61,14.67,14.6,14.65,2558708.0,13.9933,14.0508,13.9837,14.0316,2558708.0
2019-03-21 11:50:00,14.65,14.7,14.65,14.7,1942492.0,14.0316,14.0795,14.0316,14.0795,1942492.0
2019-03-21 12:00:00,14.7,14.7,14.65,14.66,1069996.0,14.0795,14.0795,14.0316,14.0412,1069996.0
2019-03-21 12:10:00,14.66,14.69,14.65,14.65,1315592.0,14.0412,14.0699,14.0316,14.0316,1315592.0
2019-03-21 12:20:00,14.65,14.67,14.6,14.61,1873816.0,14.0316,14.0508,13.9837,13.9933,1873816.0
2019-03-21 12:30:00,14.61,14.63,14.57,14.6,1169736.0,13.9933,14.0125,13.955,13.9837,1169736.0
2019-03-21 12:40:00,14.6,14.64,14.6,14.64,897132.0,13.9837,14.0221,13.9837,14.0221,897132.0
2019-03-21 12:50:00,14.63,14.65,14.61,14.63,905616.0,14.0125,14.0316,13.9933,14.0125,905616.0
2019-03-21 13:00:00,14.63,14.69,14.63,14.68,1514152.0,14.0125,14.0699,14.0125,14.0604,1514152.0
2019-03-21 13:10:00,14.68,14.7,14.67,14.68,880484.0,14.0604,14.0795,14.0508,14.0604,880484.0
2019-03-21 13:20:00,14.67,14.72,14.65,14.72,1131232.0,14.0508,14.0987,14.0316,14.0987,1131232.0
2019-03-21 13:30:00,14.72,14.74,14.71,14.71,1180400.0,14.0987,14.1178,14.0891,14.0891,1180400.0
2019-03-21 13:40:00,14.71,14.75,14.7,14.75,1050284.0,14.0891,14.1274,14.0795,14.1274,1050284.0
2019-03-21 13:50:00,14.75,14.77,14.71,14.74,1570884.0,14.1274,14.1466,14.0891,14.1178,1570884.0
2019-03-21 14:00:00,14.74,14.81,14.74,14.8,1147848.0,14.1178,14.1849,14.1178,14.1753,1147848.0
2019-03-21 14:10:00,14.8,14.84,14.79,14.83,1545032.0,14.1753,14.2136,14.1657,14.204,1545032.0
2019-03-21 14:20:00,14.83,14.9,14.83,14.9,1897308.0,14.204,14.2711,14.204,14.2711,1897308.0
2019-03-21 14:30:00,14.9,14.92,14.88,14.91,1272088.0,14.2711,14.2902,14.2519,14.2807,1272088.0
2019-03-21 14:40:00,14.91,14.94,14.89,14.93,1119940.0,14.2807,14.3094,14.2615,14.2998,1119940.0
2019-03-21 14:50:00,14.93,14.94,14.9,14.91,1767364.0,14.2998,14.3094,14.2711,14.2807,1767364.0
2019-03-21 15:00:00,14.91,14.97,14.87,14.94,2073252.0,14.2807,14.3381,14.2423,14.3094,2073252.0
2019-03-21 15:10:00,14.94,14.94,14.86,14.91,1653516.0,14.3094,14.3094,14.2328,14.2807,1653516.0
2019-03-21 15:20:00,14.91,14.94,14.9,14.9,1399300.0,14.2807,14.3094,14.2711,14.2711,1399300.0
2019-03-21 15:30:00,14.9,14.94,14.89,14.92,1350120.0,14.2711,14.3094,14.2615,14.2902,1350120.0
2019-03-21 15:40:00,14.93,14.97,14.92,14.92,1577536.0,14.2998,14.3381,14.2902,14.2902,1577536.0
2019-03-21 15:50:00,14.93,14.94,14.88,14.91,2542856.0,14.2998,14.3094,14.2519,14.2807,2542856.0
2019-03-22 09:30:00,14.72,14.83,14.69,14.83,5451908.0,14.0987,14.204,14.0699,14.204,5451908.0
2019-03-22 09:40:00,14.83,14.84,14.56,14.58,5542760.0,14.204,14.2136,13.9454,13.9646,5542760.0
2019-03-22 09:50:00,14.58,14.65,14.41,14.46,7142992.0,13.9646,14.0316,13.8018,13.8497,7142992.0
2019-03-22 10:00:00,14.46,14.58,14.45,14.56,5293284.0,13.8497,13.9646,13.8401,13.9454,5293284.0
2019-03-22 10:10:00,14.56,14.68,14.54,14.67,3232760.0,13.9454,14.0604,13.9263,14.0508,3232760.0
2019-03-22 10:20:00,14.68,14.7,14.54,14.58,4467516.0,14.0604,14.0795,13.9263,13.9646,4467516.0
2019-03-22 10:30:00,14.58,14.63,14.56,14.59,1948036.0,13.9646,14.0125,13.9454,13.9742,1948036.0
2019-03-22 10:40:00,14.59,14.6,14.42,14.42,4250728.0,13.9742,13.9837,13.8113,13.8113,4250728.0
2019-03-22 10:50:00,14.42,14.51,14.38,14.42,3920844.0,13.8113,13.8975,13.773,13.8113,3920844.0
2019-03-22 11:00:00,14.42,14.44,14.37,14.38,3691292.0,13.8113,13.8305,13.7635,13.773,3691292.0
2019-03-22 11:10:00,14.38,14.46,14.33,14.43,4069160.0,13.773,13.8497,13.7251,13.8209,4069160.0
2019-03-22 11:20:00,14.43,14.44,14.33,14.34,3144040.0,13.8209,13.8305,13.7251,13.7347,3144040.0
2019-03-22 11:30:00,14.34,14.38,14.27,14.28,4164648.0,13.7347,13.773,13.6677,13.6772,4164648.0
2019-03-22 11:40:00,14.28,14.31,14.19,14.24,4302852.0,13.6772,13.706,13.591,13.6389,4302852.0
2019-03-22 11:50:00,14.23,14.25,14.06,14.07,4860836.0,13.6294,13.6485,13.4665,13.4761,4860836.0
2019-03-22 12:00:00,14.07,14.21,14.06,14.17,3634680.0,13.4761,13.6102,13.4665,13.5719,3634680.0
2019-03-22 12:10:00,14.16,14.17,14.09,14.12,2427640.0,13.5623,13.5719,13.4953,13.524,2427640.0
2019-03-22 12:20:00,14.12,14.22,14.11,14.13,3204656.0,13.524,13.6198,13.5144,13.5336,3204656.0
2019-03-22 12:30:00,14.13,14.22,14.11,14.13,2780224.0,13.5336,13.6198,13.5144,13.5336,2780224.0
2019-03-22 12:40:00,14.13,14.13,14.02,14.06,3738664.0,13.5336,13.5336,13.4282,13.4665,3738664.0
2019-03-22 12:50:00,14.07,14.19,14.05,14.18,2497944.0,13.4761,13.591,13.457,13.5815,2497944.0
2019-03-22 13:00:00,14.18,14.25,14.15,14.25,2506896.0,13.5815,13.6485,13.5527,13.6485,2506896.0
2019-03-22 13:10:00,14.25,14.25,14.15,14.18,1596308.0,13.6485,13.6485,13.5527,13.5815,1596308.0
2019-03-22 13:20:00,14.18,14.2,14.08,14.11,2548656.0,13.5815,13.6006,13.4857,13.5144,2548656.0
2019-03-22 13:30:00,14.11,14.18,14.09,14.11,1556288.0,13.5144,13.5815,13.4953,13.5144,1556288.0
2019-03-22 13:40:00,14.12,14.15,14.07,14.08,1852624.0,13.524,13.5527,13.4761,13.4857,1852624.0
2019-03-22 13:50:00,14.07,14.08,13.99,14.03,2798728.0,13.4761,13.4857,13.3995,13.4378,2798728.0
2019-03-22 14:00:00,14.03,14.13,14.02,14.11,2140800.0,13.4378,13.5336,13.4282,13.5144,2140800.0
2019-03-22 14:10:00,14.11,14.23,14.11,14.17,1803276.0,13.5144,13.6294,13.5144,13.5719,1803276.0
2019-03-22 14:20:00,14.18,14.22,14.17,14.19,1433056.0,13.5815,13.6198,13.5719,13.591,1433056.0
2019-03-22 14:30:00,14.19,14.21,14.11,14.16,1689308.0,13.591,13.6102,13.5144,13.5623,1689308.0
2019-03-22 14:40:00,14.16,14.26,14.15,14.24,1876560.0,13.5623,13.6581,13.5527,13.6389,1876560.0
2019-03-22 14:50:00,14.24,14.28,14.23,14.24,2247140.0,13.6389,13.6772,13.6294,13.6389,2247140.0
2019-03-22 15:00:00,14.25,14.3,14.2,14.21,3019204.0,13.6485,13.6964,13.6006,13.6102,3019204.0
2019-03-22 15:10:00,14.21,14.22,14.12,14.14,2120156.0,13.6102,13.6198,13.524,13.5432,2120156.0
2019-03-22 15:20:00,14.13,14.18,14.08,14.09,1848672.0,13.5336,13.5815,13.4857,13.4953,1848672.0
2019-03-22 15:30:00,14.09,14.09,13.98,14.01,4160732.0,13.4953,13.4953,13.3899,13.4186,4160732.0
2019-03-22 15:40:00,14.01,14.02,13.95,14.02,4117100.0,13.4186,13.4282,13.3612,13.4282,4117100.0
2019-03-22 15:50:00,14.02,14.02,13.88,13.92,5214812.0,13.4282,13.4282,13.2941,13.3324,5214812.0
2019-03-25 09:30:00,13.77,13.99,13.69,13.98,9168068.0,13.1888,13.3995,13.1122,13.3899,9168068.0
2019-03-25 09:40:00,13.98,13.98,13.61,13.62,6956232.0,13.3899,13.3899,13.0355,13.0451,6956232.0
2019-03-25 09:50:00,13.62,13.72,13.6,13.63,5131740.0,13.0451,13.1409,13.026,13.0547,5131740.0
2019-03-25 10:00:00,13.63,13.71,13.59,13.63,3792676.0,13.0547,13.1313,13.0164,13.0547,3792676.0
2019-03-25 10:10:00,13.63,13.67,13.55,13.63,4547816.0,13.0547,13.093,12.9781,13.0547,4547816.0
2019-03-25 10:20:00,13.63,13.68,13.56,13.67,2853008.0,13.0547,13.1026,12.9876,13.093,2853008.0
2019-03-25 10:30:00,13.67,13.76,13.65,13.65,3187228.0,13.093,13.1792,13.0738,13.0738,3187228.0
2019-03-25 10:40:00,13.65,13.76,13.63,13.76,2565464.0,13.0738,13.1792,13.0547,13.1792,2565464.0
2019-03-25 10:50:00,13.76,13.88,13.76,13.83,4650040.0,13.1792,13.2941,13.1792,13.2462,4650040.0
2019-03-25 11:00:00,13.83,13.87,13.78,13.84,2435456.0,13.2462,13.2846,13.1984,13.2558,2435456.0
2019-03-25 11:10:00,13.84,13.89,13.79,13.88,2073916.0,13.2558,13.3037,13.2079,13.2941,2073916.0
2019-03-25 11:20:00,13.88,13.97,13.86,13.96,2525912.0,13.2941,13.3803,13.275,13.3708,2525912.0
2019-03-25 11:30:00,13.96,13.96,13.87,13.93,2170448.0,13.3708,13.3708,13.2846,13.342,2170448.0
2019-03-25 11:40:00,13.93,13.94,13.79,13.8,2138160.0,13.342,13.3516,13.2079,13.2175,2138160.0
2019-03-25 11:50:00,13.8,13.85,13.78,13.79,1545212.0,13.2175,13.2654,13.1984,13.2079,1545212.0
2019-03-25 12:00:00,13.79,13.84,13.74,13.81,1950904.0,13.2079,13.2558,13.16,13.2271,1950904.0
2019-03-25 12:10:00,13.81,13.88,13.8,13.88,1596792.0,13.2271,13.2941,13.2175,13.2941,1596792.0
2019-03-25 12:20:00,13.88,13.91,13.86,13.87,1464852.0,13.2941,13.3229,13.275,13.2846,1464852.0
2019-03-25 12:30:00,13.87,13.88,13.73,13.74,1655112.0,13.2846,13.2941,13.1505,13.16,1655112.0
2019-03-25 12:40:00,13.74,13.76,13.7,13.74,1852524.0,13.16,13.1792,13.1217,13.16,1852524.0
2019-03-25 12:50:00,13.74,13.81,13.74,13.81,1319552.0,13.16,13.2271,13.16,13.2271,1319552.0
2019-03-25 13:00:00,13.81,13.82,13.72,13.77,1516604.0,13.2271,13.2367,13.1409,13.1888,1516604.0
2019-03-25 13:10:00,13.76,13.87,13.75,13.8,3497316.0,13.1792,13.2846,13.1696,13.2175,3497316.0
2019-03-25 13:20:00,13.8,13.81,13.71,13.73,1348636.0,13.2175,13.2271,13.1313,13.1505,1348636.0
2019-03-25 13:30:00,13.73,13.78,13.68,13.75,2033068.0,13.1505,13.1984,13.1026,13.1696,2033068.0
2019-03-25 13:40:00,13.75,13.77,13.63,13.66,1548672.0,13.1696,13.1888,13.0547,13.0834,1548672.0
2019-03-25 13:50:00,13.65,13.68,13.62,13.65,1968924.0,13.0738,13.1026,13.0451,13.0738,1968924.0
2019-03-25 14:00:00,13.65,13.7,13.6,13.62,1391996.0,13.0738,13.1217,13.026,13.0451,1391996.0
2019-03-25 14:10:00,13.62,13.67,13.59,13.6,2165284.0,13.0451,13.093,13.0164,13.026,2165284.0
2019-03-25 14:20:00,13.6,13.64,13.58,13.63,1257876.0,13.026,13.0643,13.0068,13.0547,1257876.0
2019-03-25 14:30:00,13.63,13.71,13.63,13.7,1603712.0,13.0547,13.1313,13.0547,13.1217,1603712.0
2019-03-25 14:40:00,13.7,13.77,13.68,13.72,1726260.0,13.1217,13.1888,13.1026,13.1409,1726260.0
2019-03-25 14:50:00,13.73,13.77,13.71,13.77,1035096.0,13.1505,13.1888,13.1313,13.1888,1035096.0
2019-03-25 15:00:00,13.77,13.8,13.74,13.77,1527896.0,13.1888,13.2175,13.16,13.1888,1527896.0
2019-03-25 15:10:00,13.76,13.87,13.76,13.83,2240728.0,13.1792,13.2846,13.1792,13.2462,2240728.0
2019-03-25 15:20:00,13.83,13.89,13.81,13.88,1658020.0,13.2462,13.3037,13.2271,13.2941,1658020.0
2019-03-25 15:30:00,13.88,13.9,13.84,13.84,1830848.0,13.2941,13.3133,13.2558,13.2558,1830848.0
2019-03-25 15:40:00,13.84,13.91,13.82,13.83,2896280.0,13.2558,13.3229,13.2367,13.2462,2896280.0
2019-03-25 15:50:00,13.84,13.89,13.8,13.85,3528448.0,13.2558,13.3037,13.2175,13.2654,3528448.0
2019-03-26 09:30:00,14.16,14.26,14.16,14.26,6431644.0,13.5623,13.6581,13.5623,13.6581,6431644.0
2019-03-26 09:40:00,14.27,14.31,14.2,14.28,4109644.0,13.6677,13.706,13.6006,13.6772,4109644.0
2019-03-26 09:50:00,14.28,14.39,14.25,14.39,3894256.0,13.6772,13.7826,13.6485,13.7826,3894256.0
2019-03-26 10:00:00,14.39,14.42,14.3,14.3,4486260.0,13.7826,13.8113,13.6964,13.6964,4486260.0
2019-03-26 10:10:00,14.3,14.33,14.27,14.29,3112156.0,13.6964,13.7251,13.6677,13.6868,3112156.0
2019-03-26 10:20:00,14.29,14.29,14.21,14.26,2845536.0,13.6868,13.6868,13.6102,13.6581,2845536.0
2019-03-26 10:30:00,14.27,14.28,14.17,14.2,2700428.0,13.6677,13.6772,13.5719,13.6006,2700428.0
2019-03-26 10:40:00,14.2,14.3,14.18,14.3,2778060.0,13.6006,13.6964,13.5815,13.6964,2778060.0
2019-03-26 10:50:00,14.3,14.35,14.28,14.32,2625352.0,13.6964,13.7443,13.6772,13.7156,2625352.0
2019-03-26 11:00:00,14.32,14.34,14.27,14.27,1654240.0,13.7156,13.7347,13.6677,13.6677,1654240.0
2019-03-26 11:10:00,14.28,14.31,14.2,14.22,2555984.0,13.6772,13.706,13.6006,13.6198,2555984.0
2019-03-26 11:20:00,14.22,14.24,14.19,14.22,1364372.0,13.6198,13.6389,13.591,13.6198,1364372.0
2019-03-26 11:30:00,14.22,14.27,14.19,14.26,1728888.0,13.6198,13.6677,13.591,13.6581,1728888.0
2019-03-26 11:40:00,14.26,14.28,14.14,14.17,2289040.0,13.6581,13.6772,13.5432,13.5719,2289040.0
2019-03-26 11:50:00,14.17,14.17,14.09,14.15,2435856.0,13.5719,13.5719,13.4953,13.5527,2435856.0
2019-03-26 12:00:00,14.15,14.19,14.14,14.18,1274344.0,13.5527,13.591,13.5432,13.5815,1274344.0
2019-03-26 12:10:00,14.17,14.22,14.17,14.21,801440.0,13.5719,13.6198,13.5719,13.6102,801440.0
2019-03-26 12:20:00,14.21,14.22,14.09,14.11,1603588.0,13.6102,13.6198,13.4953,13.5144,1603588.0
2019-03-26 12:30:00,14.1,14.14,14.06,14.07,1699032.0,13.5048,13.5432,13.4665,13.4761,1699032.0
2019-03-26 12:40:00,14.07,14.09,14.03,14.04,1639924.0,13.4761,13.4953,13.4378,13.4474,1639924.0
2019-03-26 12:50:00,14.04,14.12,14.04,14.11,1514652.0,13.4474,13.524,13.4474,13.5144,1514652.0
2019-03-26 13:00:00,14.11,14.13,14.09,14.12,999868.0,13.5144,13.5336,13.4953,13.524,999868.0
2019-03-26 13:10:00,14.12,14.17,14.12,14.16,935996.0,13.524,13.5719,13.524,13.5623,935996.0
2019-03-26 13:20:00,14.16,14.16,14.09,14.1,1497944.0,13.5623,13.5623,13.4953,13.5048,1497944.0
2019-03-26 13:30:00,14.1,14.11,13.99,14.01,2000400.0,13.5048,13.5144,13.3995,13.4186,2000400.0
2019-03-26 13:40:00,14.01,14.06,14.01,14.05,1396720.0,13.4186,13.4665,13.4186,13.457,1396720.0
2019-03-26 13:50:00,14.05,14.06,13.95,13.96,1946544.0,13.457,13.4665,13.3612,13.3708,1946544.0
2019-03-26 14:00:00,13.95,13.99,13.93,13.95,1806560.0,13.3612,13.3995,13.342,13.3612,1806560.0
2019-03-26 14:10:00,13.95,13.97,13.91,13.96,1227872.0,13.3612,13.3803,13.3229,13.3708,1227872.0
2019-03-26 14:20:00,13.96,13.97,13.89,13.9,1624100.0,13.3708,13.3803,13.3037,13.3133,1624100.0
2019-03-26 14:30:00,13.89,13.92,13.86,13.92,1805684.0,13.3037,13.3324,13.275,13.3324,1805684.0
2019-03-26 14:40:00,13.92,13.97,13.91,13.96,1580656.0,13.3324,13.3803,13.3229,13.3708,1580656.0
2019-03-26 14:50:00,13.96,13.96,13.87,13.94,1495452.0,13.3708,13.3708,13.2846,13.3516,1495452.0
2019-03-26 15:00:00,13.94,14.01,13.93,13.98,2152084.0,13.3516,13.4186,13.342,13.3899,2152084.0
2019-03-26 15:10:00,13.99,14.0,13.91,13.92,1616128.0,13.3995,13.4091,13.3229,13.3324,1616128.0
2019-03-26 15:20:00,13.92,13.94,13.87,13.88,1721640.0,13.3324,13.3516,13.2846,13.2941,1721640.0
2019-03-26 15:30:00,13.87,13.92,13.83,13.9,2159516.0,13.2846,13.3324,13.2462,13.3133,2159516.0
2019-03-26 15:40:00,13.9,13.95,13.88,13.92,1155364.0,13.3133,13.3612,13.2941,13.3324,1155364.0
2019-03-26 15:50:00,13.92,14.05,13.91,14.03,2931160.0,13.3324,13.457,13.3229,13.4378,2931160.0
2019-03-27 09:30:00,14.09,14.2,14.04,14.08,4855660.0,13.4953,13.6006,13.4474,13.4857,4855660.0
2019-03-27 09:40:00,14.08,14.11,14.01,14.02,2807720.0,13.4857,13.5144,13.4186,13.4282,2807720.0
2019-03-27 09:50:00,14.03,14.15,13.96,13.98,3491744.0,13.4378,13.5527,13.3708,13.3899,3491744.0
2019-03-27 10:00:00,13.99,14.03,13.95,13.99,2013916.0,13.3995,13.4378,13.3612,13.3995,2013916.0
2019-03-27 10:10:00,13.99,14.1,13.97,14.09,1914412.0,13.3995,13.5048,13.3803,13.4953,1914412.0
2019-03-27 10:20:00,14.1,14.14,14.06,14.1,2431776.0,13.5048,13.5432,13.4665,13.5048,2431776.0
2019-03-27 10:30:00,14.1,14.13,14.01,14.02,1834900.0,13.5048,13.5336,13.4186,13.4282,1834900.0
2019-03-27 10:40:00,14.02,14.02,13.87,13.88,4346944.0,13.4282,13.4282,13.2846,13.2941,4346944.0
2019-03-27 10:50:00,13.88,13.94,13.85,13.92,2273484.0,13.2941,13.3516,13.2654,13.3324,2273484.0
2019-03-27 11:00:00,13.92,13.96,13.85,13.88,1946348.0,13.3324,13.3708,13.2654,13.2941,1946348.0
2019-03-27 11:10:00,13.87,13.9,13.72,13.74,3329440.0,13.2846,13.3133,13.1409,13.16,3329440.0
2019-03-27 11:20:00,13.73,13.78,13.63,13.64,2974680.0,13.1505,13.1984,13.0547,13.0643,2974680.0
2019-03-27 11:30:00,13.64,13.67,13.54,13.57,4383980.0,13.0643,13.093,12.9685,12.9972,4383980.0
2019-03-27 11:40:00,13.57,13.6,13.46,13.5,4170472.0,12.9972,13.026,12.8919,12.9302,4170472.0
2019-03-27 11:50:00,13.5,13.56,13.47,13.53,2747752.0,12.9302,12.9876,12.9014,12.9589,2747752.0
2019-03-27 12:00:00,13.53,13.62,13.49,13.59,2646696.0,12.9589,13.0451,12.9206,13.0164,2646696.0
2019-03-27 12:10:00,13.59,13.62,13.56,13.59,1498904.0,13.0164,13.0451,12.9876,13.0164,1498904.0
2019-03-27 12:20:00,13.59,13.66,13.58,13.65,2326236.0,13.0164,13.0834,13.0068,13.0738,2326236.0
2019-03-27 12:30:00,13.65,13.7,13.63,13.67,1999952.0,13.0738,13.1217,13.0547,13.093,1999952.0
2019-03-27 12:40:00,13.67,13.7,13.63,13.68,1739832.0,13.093,13.1217,13.0547,13.1026,1739832.0
2019-03-27 12:50:00,13.68,13.71,13.63,13.63,1638436.0,13.1026,13.1313,13.0547,13.0547,1638436.0
2019-03-27 13:00:00,13.64,13.64,13.59,13.59,1407836.0,13.0643,13.0643,13.0164,13.0164,1407836.0
2019-03-27 13:10:00,13.59,13.78,13.59,13.75,2391060.0,13.0164,13.1984,13.0164,13.1696,2391060.0
2019-03-27 13:20:00,13.74,13.81,13.72,13.78,1668464.0,13.16,13.2271,13.1409,13.1984,1668464.0
2019-03-27 13:30:00,13.79,13.81,13.74,13.77,1337332.0,13.2079,13.2271,13.16,13.1888,1337332.0
2019-03-27 13:40:00,13.77,13.85,13.77,13.81,1424716.0,13.1888,13.2654,13.1888,13.2271,1424716.0
2019-03-27 13:50:00,13.82,13.83,13.79,13.79,842380.0,13.2367,13.2462,13.2079,13.2079,842380.0
2019-03-27 14:00:00,13.79,13.84,13.77,13.82,1612528.0,13.2079,13.2558,13.1888,13.2367,1612528.0
2019-03-27 14:10:00,13.82,13.87,13.78,13.78,1679212.0,13.2367,13.2846,13.1984,13.1984,1679212.0
2019-03-27 14:20:00,13.78,13.8,13.76,13.78,1183216.0,13.1984,13.2175,13.1792,13.1984,1183216.0
2019-03-27 14:30:00,13.78,13.82,13.69,13.69,2038356.0,13.1984,13.2367,13.1122,13.1122,2038356.0
2019-03-27 14:40:00,13.69,13.74,13.69,13.74,879648.0,13.1122,13.16,13.1122,13.16,879648.0
2019-03-27 14:50:00,13.74,13.8,13.73,13.76,902080.0,13.16,13.2175,13.1505,13.1792,902080.0
2019-03-27 15:00:00,13.76,13.77,13.7,13.72,1162312.0,13.1792,13.1888,13.1217,13.1409,1162312.0
2019-03-27 15:10:00,13.72,13.76,13.7,13.76,1079364.0,13.1409,13.1792,13.1217,13.1792,1079364.0
2019-03-27 15:20:00,13.76,13.82,13.74,13.81,1439684.0,13.1792,13.2367,13.16,13.2271,1439684.0
2019-03-27 15:30:00,13.81,13.87,13.81,13.85,2051756.0,13.2271,13.2846,13.2271,13.2654,2051756.0
2019-03-27 15:40:00,13.85,13.88,13.83,13.83,1704868.0,13.2654,13.2941,13.2462,13.2462,1704868.0
2019-03-27 15:50:00,13.83,13.83,13.74,13.79,2876188.0,13.2462,13.2462,13.16,13.2079,2876188.0
2019-03-28 09:30:00,13.87,13.9,13.73,13.79,4549368.0,13.2846,13.3133,13.1505,13.2079,4549368.0
2019-03-28 09:40:00,13.8,13.88,13.73,13.88,2512368.0,13.2175,13.2941,13.1505,13.2941,2512368.0
2019-03-28 09:50:00,13.88,13.91,13.82,13.9,2993472.0,13.2941,13.3229,13.2367,13.3133,2993472.0
2019-03-28 10:00:00,13.91,14.0,13.87,13.99,3394996.0,13.3229,13.4091,13.2846,13.3995,3394996.0
2019-03-28 10:10:00,13.99,14.01,13.9,13.92,2333432.0,13.3995,13.4186,13.3133,13.3324,2333432.0
2019-03-28 10:20:00,13.93,13.97,13.89,13.92,1302964.0,13.342,13.3803,13.3037,13.3324,1302964.0
2019-03-28 10:30:00,13.93,14.0,13.92,13.93,1648568.0,13.342,13.4091,13.3324,13.342,1648568.0
2019-03-28 10:40:00,13.93,13.99,13.9,13.91,1444332.0,13.342,13.3995,13.3133,13.3229,1444332.0
2019-03-28 10:50:00,13.92,13.93,13.82,13.83,2192680.0,13.3324,13.342,13.2367,13.2462,2192680.0
2019-03-28 11:00:00,13.83,13.84,13.71,13.76,2510168.0,13.2462,13.2558,13.1313,13.1792,2510168.0
2019-03-28 11:10:00,13.76,13.79,13.72,13.72,2346520.0,13.1792,13.2079,13.1409,13.1409,2346520.0
2019-03-28 11:20:00,13.72,13.75,13.62,13.62,2806704.0,13.1409,13.1696,13.0451,13.0451,2806704.0
2019-03-28 11:30:00,13.62,13.69,13.61,13.68,1679084.0,13.0451,13.1122,13.0355,13.1026,1679084.0
2019-03-28 11:40:00,13.68,13.74,13.63,13.73,2506204.0,13.1026,13.16,13.0547,13.1505,2506204.0
2019-03-28 11:50:00,13.73,13.75,13.68,13.72,1457720.0,13.1505,13.1696,13.1026,13.1409,1457720.0
2019-03-28 12:00:00,13.72,13.76,13.69,13.71,1672580.0,13.1409,13.1792,13.1122,13.1313,1672580.0
2019-03-28 12:10:00,13.71,13.71,13.63,13.7,1416192.0,13.1313,13.1313,13.0547,13.1217,1416192.0
2019-03-28 12:20:00,13.7,13.74,13.7,13.73,996336.0,13.1217,13.16,13.1217,13.1505,996336.0
2019-03-28 12:30:00,13.73,13.77,13.72,13.77,1270540.0,13.1505,13.1888,13.1409,13.1888,1270540.0
2019-03-28 12:40:00,13.77,13.79,13.75,13.77,1346624.0,13.1888,13.2079,13.1696,13.1888,1346624.0
2019-03-28 12:50:00,13.77,13.83,13.76,13.81,1001336.0,13.1888,13.2462,13.1792,13.2271,1001336.0
2019-03-28 13:00:00,13.81,13.86,13.81,13.83,1361412.0,13.2271,13.275,13.2271,13.2462,1361412.0
2019-03-28 13:10:00,13.83,13.84,13.8,13.82,1055776.0,13.2462,13.2558,13.2175,13.2367,1055776.0
2019-03-28 13:20:00,13.83,13.86,13.82,13.86,1024096.0,13.2462,13.275,13.2367,13.275,1024096.0
2019-03-28 13:30:00,13.86,13.87,13.81,13.81,1040820.0,13.275,13.2846,13.2271,13.2271,1040820.0
2019-03-28 13:40:00,13.81,13.83,13.79,13.83,1182036.0,13.2271,13.2462,13.2079,13.2462,1182036.0
2019-03-28 13:50:00,13.83,13.85,13.82,13.84,647132.0,13.2462,13.2654,13.2367,13.2558,647132.0
2019-03-28 14:00:00,13.84,13.85,13.81,13.82,634268.0,13.2558,13.2654,13.2271,13.2367,634268.0
2019-03-28 14:10:00,13.82,13.85,13.81,13.82,585276.0,13.2367,13.2654,13.2271,13.2367,585276.0
2019-03-28 14:20:00,13.82,13.84,13.8,13.83,458040.0,13.2367,13.2558,13.2175,13.2462,458040.0
2019-03-28 14:30:00,13.82,13.83,13.79,13.8,445456.0,13.2367,13.2462,13.2079,13.2175,445456.0
2019-03-28 14:40:00,13.8,13.8,13.76,13.77,699332.0,13.2175,13.2175,13.1792,13.1888,699332.0
2019-03-28 14:50:00,13.77,13.8,13.75,13.8,604248.0,13.1888,13.2175,13.1696,13.2175,604248.0
2019-03-28 15:00:00,13.8,13.87,13.79,13.85,1583756.0,13.2175,13.2846,13.2079,13.2654,1583756.0
2019-03-28 15:10:00,13.85,13.89,13.85,13.86,1502928.0,13.2654,13.3037,13.2654,13.275,1502928.0
2019-03-28 15:20:00,13.86,13.88,13.83,13.83,963440.0,13.275,13.2941,13.2462,13.2462,963440.0
2019-03-28 15:30:00,13.84,13.89,13.83,13.86,1183484.0,13.2558,13.3037,13.2462,13.275,1183484.0
2019-03-28 15:40:00,13.87,13.89,13.85,13.86,1253596.0,13.2846,13.3037,13.2654,13.275,1253596.0
2019-03-28 15:50:00,13.85,13.9,13.84,13.86,1746704.0,13.2654,13.3133,13.2558,13.275,1746704.0
2019-03-29 09:30:00,14.15,14.19,14.1,14.11,5132476.0,13.5527,13.591,13.5048,13.5144,5132476.0
2019-03-29 09:40:00,14.11,14.12,14.02,14.03,3194828.0,13.5144,13.524,13.4282,13.4378,3194828.0
2019-03-29 09:50:00,14.03,14.09,14.0,14.06,2585940.0,13.4378,13.4953,13.4091,13.4665,2585940.0
2019-03-29 10:00:00,14.06,14.13,14.05,14.12,2147304.0,13.4665,13.5336,13.457,13.524,2147304.0
2019-03-29 10:10:00,14.12,14.14,14.09,14.13,1681304.0,13.524,13.5432,13.4953,13.5336,1681304.0
2019-03-29 10:20:00,14.13,14.14,14.06,14.12,1217596.0,13.5336,13.5432,13.4665,13.524,1217596.0
2019-03-29 10:30:00,14.12,14.13,14.08,14.1,1223060.0,13.524,13.5336,13.4857,13.5048,1223060.0
2019-03-29 10:40:00,14.1,14.12,14.0,14.01,2777568.0,13.5048,13.524,13.4091,13.4186,2777568.0
2019-03-29 10:50:00,14.01,14.01,13.92,13.98,3052008.0,13.4186,13.4186,13.3324,13.3899,3052008.0
2019-03-29 11:00:00,13.97,14.08,13.97,14.06,2359860.0,13.3803,13.4857,13.3803,13.4665,2359860.0
2019-03-29 11:10:00,14.06,14.09,14.05,14.06,1067416.0,13.4665,13.4953,13.457,13.4665,1067416.0
2019-03-29 11:20:00,14.06,14.11,14.04,14.11,1315636.0,13.4665,13.5144,13.4474,13.5144,1315636.0
2019-03-29 11:30:00,14.11,14.16,14.1,14.15,2331068.0,13.5144,13.5623,13.5048,13.5527,2331068.0
2019-03-29 11:40:00,14.15,14.16,14.11,14.13,1441676.0,13.5527,13.5623,13.5144,13.5336,1441676.0
2019-03-29 11:50:00,14.13,14.13,14.07,14.08,745892.0,13.5336,13.5336,13.4761,13.4857,745892.0
2019-03-29 12:00:00,14.08,14.09,14.05,14.06,812652.0,13.4857,13.4953,13.457,13.4665,812652.0
2019-03-29 12:10:00,14.06,14.07,14.01,14.03,1110136.0,13.4665,13.4761,13.4186,13.4378,1110136.0
2019-03-29 12:20:00,14.04,14.09,14.04,14.08,828112.0,13.4474,13.4953,13.4474,13.4857,828112.0
2019-03-29 12:30:00,14.08,14.12,14.07,14.12,848000.0,13.4857,13.524,13.4761,13.524,848000.0
2019-03-29 12:40:00,14.12,14.12,14.08,14.1,985872.0,13.524,13.524,13.4857,13.5048,985872.0
2019-03-29 12:50:00,14.1,14.11,14.05,14.1,884660.0,13.5048,13.5144,13.457,13.5048,884660.0
2019-03-29 13:00:00,14.1,14.11,14.07,14.08,445388.0,13.5048,13.5144,13.4761,13.4857,445388.0
2019-03-29 13:10:00,14.09,14.09,14.06,14.07,399612.0,13.4953,13.4953,13.4665,13.4761,399612.0
2019-03-29 13:20:00,14.07,14.08,14.04,14.07,580064.0,13.4761,13.4857,13.4474,13.4761,580064.0
2019-03-29 13:30:00,14.07,14.09,14.04,14.06,779316.0,13.4761,13.4953,13.4474,13.4665,779316.0
2019-03-29 13:40:00,14.07,14.11,14.06,14.1,783724.0,13.4761,13.5144,13.4665,13.5048,783724.0
2019-03-29 13:50:00,14.1,14.1,14.07,14.08,505884.0,13.5048,13.5048,13.4761,13.4857,505884.0
2019-03-29 14:00:00,14.08,14.12,14.08,14.1,877344.0,13.4857,13.524,13.4857,13.5048,877344.0
2019-03-29 14:10:00,14.1,14.12,14.09,14.1,738120.0,13.5048,13.524,13.4953,13.5048,738120.0
2019-03-29 14:20:00,14.1,14.14,14.1,14.13,955320.0,13.5048,13.5432,13.5048,13.5336,955320.0
2019-03-29 14:30:00,14.13,14.15,14.12,14.13,698664.0,13.5336,13.5527,13.524,13.5336,698664.0
2019-03-29 14:40:00,14.13,14.13,14.09,14.13,1674544.0,13.5336,13.5336,13.4953,13.5336,1674544.0
2019-03-29 14:50:00,14.13,14.18,14.13,14.17,1923804.0,13.5336,13.5815,13.5336,13.5719,1923804.0
2019-03-29 15:00:00,14.17,14.21,14.15,14.17,1756940.0,13.5719,13.6102,13.5527,13.5719,1756940.0
2019-03-29 15:10:00,14.17,14.17,14.13,14.14,1147868.0,13.5719,13.5719,13.5336,13.5432,1147868.0
2019-03-29 15:20:00,14.14,14.14,14.1,14.13,1153092.0,13.5432,13.5432,13.5048,13.5336,1153092.0
2019-03-29 15:30:00,14.13,14.15,14.1,14.14,1332320.0,13.5336,13.5527,13.5048,13.5432,1332320.0
2019-03-29 15:40:00,14.14,14.16,14.11,14.12,1776568.0,13.5432,13.5623,13.5144,13.524,1776568.0
2019-03-29 15:50:00,14.12,14.2,14.1,14.18,4228272.0,13.524,13.6006,13.5048,13.5815,4228272.0
2019-04-01 09:30:00,14.57,14.65,14.53,14.57,6798312.0,13.955,14.0316,13.9167,13.955,6798312.0
2019-04-01 09:40:00,14.57,14.62,14.51,14.54,2508536.0,13.955,14.0029,13.8975,13.9263,2508536.0
2019-04-01 09:50:00,14.54,14.58,14.48,14.53,3170688.0,13.9263,13.9646,13.8688,13.9167,3170688.0
2019-04-01 10:00:00,14.53,14.61,14.47,14.48,3006440.0,13.9167,13.9933,13.8592,13.8688,3006440.0
2019-04-01 10:10:00,14.48,14.51,14.43,14.5,2322920.0,13.8688,13.8975,13.8209,13.888,2322920.0
2019-04-01 10:20:00,14.5,14.53,14.47,14.5,1398072.0,13.888,13.9167,13.8592,13.888,1398072.0
2019-04-01 10:30:00,14.5,14.53,14.47,14.51,1024152.0,13.888,13.9167,13.8592,13.8975,1024152.0
2019-04-01 10:40:00,14.51,14.51,14.47,14.49,1211332.0,13.8975,13.8975,13.8592,13.8784,1211332.0
2019-04-01 10:50:00,14.49,14.55,14.48,14.54,1243560.0,13.8784,13.9359,13.8688,13.9263,1243560.0
2019-04-01 11:00:00,14.54,14.65,14.53,14.63,2996696.0,13.9263,14.0316,13.9167,14.0125,2996696.0
2019-04-01 11:10:00,14.63,14.66,14.62,14.64,2345444.0,14.0125,14.0412,14.0029,14.0221,2345444.0
2019-04-01 11:20:00,14.64,14.65,14.62,14.63,1400520.0,14.0221,14.0316,14.0029,14.0125,1400520.0
2019-04-01 11:30:00,14.63,14.63,14.59,14.6,1426808.0,14.0125,14.0125,13.9742,13.9837,1426808.0
2019-04-01 11:40:00,14.6,14.63,14.58,14.62,723924.0,13.9837,14.0125,13.9646,14.0029,723924.0
2019-04-01 11:50:00,14.62,14.63,14.6,14.6,984788.0,14.0029,14.0125,13.9837,13.9837,984788.0
2019-04-01 12:00:00,14.6,14.61,14.55,14.57,1451848.0,13.9837,13.9933,13.9359,13.955,1451848.0
2019-04-01 12:10:00,14.57,14.61,14.55,14.61,696736.0,13.955,13.9933,13.9359,13.9933,696736.0
2019-04-01 12:20:00,14.6,14.62,14.59,14.61,691212.0,13.9837,14.0029,13.9742,13.9933,691212.0
2019-04-01 12:30:00,14.61,14.64,14.6,14.63,672488.0,13.9933,14.0221,13.9837,14.0125,672488.0
2019-04-01 12:40:00,14.63,14.65,14.63,14.65,722912.0,14.0125,14.0316,14.0125,14.0316,722912.0
2019-04-01 12:50:00,14.64,14.69,14.64,14.69,1215652.0,14.0221,14.0699,14.0221,14.0699,1215652.0
2019-04-01 13:00:00,14.69,14.71,14.68,14.69,1335940.0,14.0699,14.0891,14.0604,14.0699,1335940.0
2019-04-01 13:10:00,14.69,14.7,14.65,14.65,720064.0,14.0699,14.0795,14.0316,14.0316,720064.0
2019-04-01 13:20:00,14.65,14.68,14.64,14.68,823424.0,14.0316,14.0604,14.0221,14.0604,823424.0
2019-04-01 13:30:00,14.68,14.69,14.66,14.69,535024.0,14.0604,14.0699,14.0412,14.0699,535024.0
2019-04-01 13:40:00,14.69,14.72,14.68,14.69,888904.0,14.0699,14.0987,14.0604,14.0699,888904.0
2019-04-01 13:50:00,14.69,14.73,14.69,14.72,784656.0,14.0699,14.1083,14.0699,14.0987,784656.0
2019-04-01 14:00:00,14.72,14.74,14.71,14.74,1514756.0,14.0987,14.1178,14.0891,14.1178,1514756.0
2019-04-01 14:10:00,14.74,14.74,14.7,14.71,1113160.0,14.1178,14.1178,14.0795,14.0891,1113160.0
2019-04-01 14:20:00,14.71,14.73,14.7,14.7,618048.0,14.0891,14.1083,14.0795,14.0795,618048.0
2019-04-01 14:30:00,14.7,14.73,14.7,14.73,428000.0,14.0795,14.1083,14.0795,14.1083,428000.0
2019-04-01 14:40:00,14.73,14.73,14.71,14.72,428072.0,14.1083,14.1083,14.0891,14.0987,428072.0
2019-04-01 14:50:00,14.71,14.75,14.71,14.74,1120548.0,14.0891,14.1274,14.0891,14.1178,1120548.0
2019-04-01 15:00:00,14.74,14.74,14.7,14.71,637160.0,14.1178,14.1178,14.0795,14.0891,637160.0
2019-04-01 15:10:00,14.71,14.72,14.69,14.72,1204236.0,14.0891,14.0987,14.0699,14.0987,1204236.0
2019-04-01 15:20:00,14.72,14.73,14.71,14.73,712736.0,14.0987,14.1083,14.0891,14.1083,712736.0
2019-04-01 15:30:00,14.73,14.73,14.71,14.73,931256.0,14.1083,14.1083,14.0891,14.1083,931256.0
2019-04-01 15:40:00,14.73,14.74,14.71,14.72,1742740.0,14.1083,14.1178,14.0891,14.0987,1742740.0
2019-04-01 15:50:00,14.72,14.78,14.72,14.74,3446400.0,14.0987,14.1561,14.0987,14.1178,3446400.0
2019-04-02 09:30:00,14.77,14.79,14.7,14.76,3456012.0,14.1466,14.1657,14.0795,14.137,3456012.0
2019-04-02 09:40:00,14.76,14.78,14.72,14.75,2029792.0,14.137,14.1561,14.0987,14.1274,2029792.0
2019-04-02 09:50:00,14.74,14.78,14.67,14.71,1980712.0,14.1178,14.1561,14.0508,14.0891,1980712.0
2019-04-02 10:00:00,14.71,14.74,14.66,14.74,2340432.0,14.0891,14.1178,14.0412,14.1178,2340432.0
2019-04-02 10:10:00,14.74,14.8,14.73,14.79,2325064.0,14.1178,14.1753,14.1083,14.1657,2325064.0
2019-04-02 10:20:00,14.79,14.83,14.76,14.83,2722744.0,14.1657,14.204,14.137,14.204,2722744.0
2019-04-02 10:30:00,14.83,14.84,14.79,14.81,1899864.0,14.204,14.2136,14.1657,14.1849,1899864.0
2019-04-02 10:40:00,14.81,14.82,14.78,14.8,1298016.0,14.1849,14.1945,14.1561,14.1753,1298016.0
2019-04-02 10:50:00,14.8,14.84,14.79,14.82,1434316.0,14.1753,14.2136,14.1657,14.1945,1434316.0
2019-04-02 11:00:00,14.82,14.84,14.71,14.73,2262712.0,14.1945,14.2136,14.0891,14.1083,2262712.0
2019-04-02 11:10:00,14.73,14.75,14.69,14.74,2231028.0,14.1083,14.1274,14.0699,14.1178,2231028.0
2019-04-02 11:20:00,14.74,14.8,14.74,14.79,1979560.0,14.1178,14.1753,14.1178,14.1657,1979560.0
2019-04-02 11:30:00,14.79,14.8,14.76,14.76,1246132.0,14.1657,14.1753,14.137,14.137,1246132.0
2019-04-02 11:40:00,14.76,14.81,14.76,14.81,1387468.0,14.137,14.1849,14.137,14.1849,1387468.0
2019-04-02 11:50:00,14.81,14.82,14.8,14.81,824308.0,14.1849,14.1945,14.1753,14.1849,824308.0
2019-04-02 12:00:00,14.81,14.84,14.8,14.82,835756.0,14.1849,14.2136,14.1753,14.1945,835756.0
2019-04-02 12:10:00,14.82,14.83,14.79,14.8,601936.0,14.1945,14.204,14.1657,14.1753,601936.0
2019-04-02 12:20:00,14.8,14.81,14.76,14.79,1094052.0,14.1753,14.1849,14.137,14.1657,1094052.0
2019-04-02 12:30:00,14.78,14.81,14.78,14.81,983800.0,14.1561,14.1849,14.1561,14.1849,983800.0
2019-04-02 12:40:00,14.81,14.82,14.78,14.82,709456.0,14.1849,14.1945,14.1561,14.1945,709456.0
2019-04-02 12:50:00,14.81,14.82,14.79,14.81,641244.0,14.1849,14.1945,14.1657,14.1849,641244.0
2019-04-02 13:00:00,14.81,14.84,14.78,14.83,1250644.0,14.1849,14.2136,14.1561,14.204,1250644.0
2019-04-02 13:10:00,14.83,14.83,14.8,14.82,628452.0,14.204,14.204,14.1753,14.1945,628452.0
2019-04-02 13:20:00,14.83,14.85,14.82,14.84,1029796.0,14.204,14.2232,14.1945,14.2136,1029796.0
2019-04-02 13:30:00,14.84,14.85,14.83,14.85,711672.0,14.2136,14.2232,14.204,14.2232,711672.0
2019-04-02 13:40:00,14.85,14.86,14.84,14.85,681832.0,14.2232,14.2328,14.2136,14.2232,681832.0
2019-04-02 13:50:00,14.85,14.85,14.84,14.85,570992.0,14.2232,14.2232,14.2136,14.2232,570992.0
2019-04-02 14:00:00,14.85,14.85,14.82,14.84,674900.0,14.2232,14.2232,14.1945,14.2136,674900.0
2019-04-02 14:10:00,14.83,14.85,14.82,14.84,701684.0,14.204,14.2232,14.1945,14.2136,701684.0
2019-04-02 14:20:00,14.85,14.86,14.84,14.85,694016.0,14.2232,14.2328,14.2136,14.2232,694016.0
2019-04-02 14:30:00,14.85,14.87,14.85,14.86,619640.0,14.2232,14.2423,14.2232,14.2328,619640.0
2019-04-02 14:40:00,14.86,14.88,14.85,14.87,881420.0,14.2328,14.2519,14.2232,14.2423,881420.0
2019-04-02 14:50:00,14.87,14.88,14.85,14.88,890812.0,14.2423,14.2519,14.2232,14.2519,890812.0
2019-04-02 15:00:00,14.88,14.9,14.88,14.89,1013044.0,14.2519,14.2711,14.2519,14.2615,1013044.0
2019-04-02 15:10:00,14.89,14.91,14.89,14.9,537548.0,14.2615,14.2807,14.2615,14.2711,537548.0
2019-04-02 15:20:00,14.9,14.92,14.9,14.91,1402560.0,14.2711,14.2902,14.2711,14.2807,1402560.0
2019-04-02 15:30:00,14.9,14.93,14.9,14.92,1203632.0,14.2711,14.2998,14.2711,14.2902,1203632.0
2019-04-02 15:40:00,14.92,14.93,14.9,14.92,1374644.0,14.2902,14.2998,14.2711,14.2902,1374644.0
2019-04-02 15:50:00,14.92,14.93,14.88,14.89,1877748.0,14.2902,14.2998,14.2519,14.2615,1877748.0
2019-04-03 09:30:00,15.14,15.14,15.06,15.12,5661604.0,14.5009,14.5009,14.4243,14.4818,5661604.0
2019-04-03 09:40:00,15.11,15.17,15.11,15.15,4062620.0,14.4722,14.5297,14.4722,14.5105,4062620.0
2019-04-03 09:50:00,15.16,15.17,15.11,15.13,2348132.0,14.5201,14.5297,14.4722,14.4914,2348132.0
2019-04-03 10:00:00,15.13,15.13,15.06,15.13,3835088.0,14.4914,14.4914,14.4243,14.4914,3835088.0
2019-04-03 10:10:00,15.13,15.18,15.12,15.18,2241256.0,14.4914,14.5393,14.4818,14.5393,2241256.0
2019-04-03 10:20:00,15.18,15.22,15.18,15.21,2739120.0,14.5393,14.5776,14.5393,14.568,2739120.0
2019-04-03 10:30:00,15.21,15.26,15.2,15.25,2349368.0,14.568,14.6159,14.5584,14.6063,2349368.0
2019-04-03 10:40:00,15.25,15.27,15.22,15.22,1468556.0,14.6063,14.6255,14.5776,14.5776,1468556.0
2019-04-03 10:50:00,15.22,15.3,15.22,15.29,2123308.0,14.5776,14.6542,14.5776,14.6446,2123308.0
2019-04-03 11:00:00,15.29,15.38,15.29,15.37,2668384.0,14.6446,14.7308,14.6446,14.7212,2668384.0
2019-04-03 11:10:00,15.37,15.38,15.35,15.37,1450140.0,14.7212,14.7308,14.7021,14.7212,1450140.0
2019-04-03 11:20:00,15.36,15.37,15.34,15.35,1326508.0,14.7117,14.7212,14.6925,14.7021,1326508.0
2019-04-03 11:30:00,15.35,15.38,15.35,15.37,1385700.0,14.7021,14.7308,14.7021,14.7212,1385700.0
2019-04-03 11:40:00,15.37,15.38,15.35,15.36,871920.0,14.7212,14.7308,14.7021,14.7117,871920.0
2019-04-03 11:50:00,15.36,15.42,15.36,15.39,1874476.0,14.7117,14.7691,14.7117,14.7404,1874476.0
2019-04-03 12:00:00,15.4,15.42,15.38,15.41,1088600.0,14.75,14.7691,14.7308,14.7596,1088600.0
2019-04-03 12:10:00,15.41,15.42,15.38,15.39,866436.0,14.7596,14.7691,14.7308,14.7404,866436.0
2019-04-03 12:20:00,15.39,15.39,15.37,15.37,1155396.0,14.7404,14.7404,14.7212,14.7212,1155396.0
2019-04-03 12:30:00,15.37,15.37,15.32,15.35,1307216.0,14.7212,14.7212,14.6734,14.7021,1307216.0
2019-04-03 12:40:00,15.35,15.36,15.33,15.35,886444.0,14.7021,14.7117,14.6829,14.7021,886444.0
2019-04-03 12:50:00,15.35,15.35,15.31,15.32,1166500.0,14.7021,14.7021,14.6638,14.6734,1166500.0
2019-04-03 13:00:00,15.32,15.34,15.31,15.33,719624.0,14.6734,14.6925,14.6638,14.6829,719624.0
2019-04-03 13:10:00,15.33,15.34,15.28,15.28,946000.0,14.6829,14.6925,14.635,14.635,946000.0
2019-04-03 13:20:00,15.29,15.31,15.27,15.3,1900424.0,14.6446,14.6638,14.6255,14.6542,1900424.0
2019-04-03 13:30:00,15.3,15.3,15.27,15.28,706412.0,14.6542,14.6542,14.6255,14.635,706412.0
2019-04-03 13:40:00,15.28,15.28,15.21,15.21,1804712.0,14.635,14.635,14.568,14.568,1804712.0
2019-04-03 13:50:00,15.21,15.22,15.11,15.12,2732624.0,14.568,14.5776,14.4722,14.4818,2732624.0
2019-04-03 14:00:00,15.12,15.15,15.07,15.14,3027960.0,14.4818,14.5105,14.4339,14.5009,3027960.0
2019-04-03 14:10:00,15.14,15.16,15.12,15.14,1431008.0,14.5009,14.5201,14.4818,14.5009,1431008.0
2019-04-03 14:20:00,15.14,15.19,15.14,15.18,1275948.0,14.5009,14.5488,14.5009,14.5393,1275948.0
2019-04-03 14:30:00,15.18,15.18,15.11,15.11,1456028.0,14.5393,14.5393,14.4722,14.4722,1456028.0
2019-04-03 14:40:00,15.12,15.12,15.09,15.11,1038340.0,14.4818,14.4818,14.4531,14.4722,1038340.0
2019-04-03 14:50:00,15.11,15.14,15.1,15.12,1110196.0,14.4722,14.5009,14.4626,14.4818,1110196.0
2019-04-03 15:00:00,15.12,15.15,15.1,15.1,1261468.0,14.4818,14.5105,14.4626,14.4626,1261468.0
2019-04-03 15:10:00,15.1,15.1,15.02,15.02,2438320.0,14.4626,14.4626,14.386,14.386,2438320.0
2019-04-03 15:20:00,15.02,15.09,15.0,15.09,1714768.0,14.386,14.4531,14.3669,14.4531,1714768.0
2019-04-03 15:30:00,15.09,15.13,15.06,15.1,1634128.0,14.4531,14.4914,14.4243,14.4626,1634128.0
2019-04-03 15:40:00,15.11,15.13,15.1,15.11,1119464.0,14.4722,14.4914,14.4626,14.4722,1119464.0
2019-04-03 15:50:00,15.12,15.17,15.11,15.14,2514236.0,14.4818,14.5297,14.4722,14.5009,2514236.0
2019-04-04 09:30:00,15.15,15.27,15.13,15.26,5213576.0,14.5105,14.6255,14.4914,14.6159,5213576.0
2019-04-04 09:40:00,15.26,15.32,15.24,15.28,4012420.0,14.6159,14.6734,14.5967,14.635,4012420.0
2019-04-04 09:50:00,15.28,15.3,15.25,15.28,2317168.0,14.635,14.6542,14.6063,14.635,2317168.0
2019-04-04 10:00:00,15.28,15.29,15.22,15.22,1937024.0,14.635,14.6446,14.5776,14.5776,1937024.0
2019-04-04 10:10:00,15.22,15.24,15.15,15.16,2446872.0,14.5776,14.5967,14.5105,14.5201,2446872.0
2019-04-04 10:20:00,15.16,15.16,15.05,15.06,2500376.0,14.5201,14.5201,14.4147,14.4243,2500376.0
2019-04-04 10:30:00,15.06,15.06,14.96,15.03,4743960.0,14.4243,14.4243,14.3285,14.3956,4743960.0
2019-04-04 10:40:00,15.04,15.15,15.03,15.15,3372612.0,14.4052,14.5105,14.3956,14.5105,3372612.0
2019-04-04 10:50:00,15.15,15.17,15.12,15.12,1788160.0,14.5105,14.5297,14.4818,14.4818,1788160.0
2019-04-04 11:00:00,15.12,15.13,15.06,15.11,1774772.0,14.4818,14.4914,14.4243,14.4722,1774772.0
2019-04-04 11:10:00,15.11,15.11,14.99,15.0,1710604.0,14.4722,14.4722,14.3573,14.3669,1710604.0
2019-04-04 11:20:00,15.0,15.06,14.96,15.04,2344680.0,14.3669,14.4243,14.3285,14.4052,2344680.0
2019-04-04 11:30:00,15.03,15.11,15.02,15.1,2666980.0,14.3956,14.4722,14.386,14.4626,2666980.0
2019-04-04 11:40:00,15.1,15.11,15.07,15.08,939684.0,14.4626,14.4722,14.4339,14.4435,939684.0
2019-04-04 11:50:00,15.08,15.08,15.0,15.02,1550824.0,14.4435,14.4435,14.3669,14.386,1550824.0
2019-04-04 12:00:00,15.02,15.06,15.01,15.03,945072.0,14.386,14.4243,14.3764,14.3956,945072.0
2019-04-04 12:10:00,15.03,15.05,14.93,14.95,1992524.0,14.3956,14.4147,14.2998,14.319,1992524.0
2019-04-04 12:20:00,14.95,14.99,14.94,14.97,915412.0,14.319,14.3573,14.3094,14.3381,915412.0
2019-04-04 12:30:00,14.97,14.98,14.92,14.93,1686400.0,14.3381,14.3477,14.2902,14.2998,1686400.0
2019-04-04 12:40:00,14.93,14.96,14.86,14.91,2294972.0,14.2998,14.3285,14.2328,14.2807,2294972.0
2019-04-04 12:50:00,14.91,14.99,14.91,14.97,2191964.0,14.2807,14.3573,14.2807,14.3381,2191964.0
2019-04-04 13:00:00,14.97,15.02,14.96,15.01,1224332.0,14.3381,14.386,14.3285,14.3764,1224332.0
2019-04-04 13:10:00,15.01,15.04,15.0,15.03,1559152.0,14.3764,14.4052,14.3669,14.3956,1559152.0
2019-04-04 13:20:00,15.04,15.04,15.0,15.01,657608.0,14.4052,14.4052,14.3669,14.3764,657608.0
2019-04-04 13:30:00,15.01,15.03,14.99,15.01,997264.0,14.3764,14.3956,14.3573,14.3764,997264.0
2019-04-04 13:40:00,15.01,15.02,14.99,15.0,628492.0,14.3764,14.386,14.3573,14.3669,628492.0
2019-04-04 13:50:00,15.0,15.04,14.99,15.02,869564.0,14.3669,14.4052,14.3573,14.386,869564.0
2019-04-04 14:00:00,15.02,15.03,15.0,15.02,518904.0,14.386,14.3956,14.3669,14.386,518904.0
2019-04-04 14:10:00,15.02,15.09,15.01,15.08,1396116.0,14.386,14.4531,14.3764,14.4435,1396116.0
2019-04-04 14:20:00,15.08,15.11,15.08,15.09,832792.0,14.4435,14.4722,14.4435,14.4531,832792.0
2019-04-04 14:30:00,15.09,15.11,15.09,15.11,582688.0,14.4531,14.4722,14.4531,14.4722,582688.0
2019-04-04 14:40:00,15.11,15.13,15.1,15.13,1193188.0,14.4722,14.4914,14.4626,14.4914,1193188.0
2019-04-04 14:50:00,15.13,15.16,15.13,15.16,942272.0,14.4914,14.5201,14.4914,14.5201,942272.0
2019-04-04 15:00:00,15.16,15.16,15.09,15.09,1366820.0,14.5201,14.5201,14.4531,14.4531,1366820.0
2019-04-04 15:10:00,15.09,15.12,15.09,15.11,710172.0,14.4531,14.4818,14.4531,14.4722,710172.0
2019-04-04 15:20:00,15.12,15.12,15.06,15.07,554908.0,14.4818,14.4818,14.4243,14.4339,554908.0
2019-04-04 15:30:00,15.07,15.12,15.07,15.11,976532.0,14.4339,14.4818,14.4339,14.4722,976532.0
2019-04-04 15:40:00,15.11,15.12,15.06,15.08,996540.0,14.4722,14.4818,14.4243,14.4435,996540.0
2019-04-04 15:50:00,15.08,15.14,15.08,15.12,2962924.0,14.4435,14.5009,14.4435,14.4818,2962924.0
2019-04-05 09:30:00,15.27,15.33,15.23,15.26,5528924.0,14.6255,14.6829,14.5872,14.6159,5528924.0
2019-04-05 09:40:00,15.27,15.32,15.21,15.29,3421680.0,14.6255,14.6734,14.568,14.6446,3421680.0
2019-04-05 09:50:00,15.27,15.32,15.2,15.29,3380284.0,14.6255,14.6734,14.5584,14.6446,3380284.0
2019-04-05 10:00:00,15.3,15.37,15.3,15.36,3033572.0,14.6542,14.7212,14.6542,14.7117,3033572.0
2019-04-05 10:10:00,15.36,15.37,15.31,15.31,1950616.0,14.7117,14.7212,14.6638,14.6638,1950616.0
2019-04-05 10:20:00,15.31,15.35,15.29,15.31,1380036.0,14.6638,14.7021,14.6446,14.6638,1380036.0
2019-04-05 10:30:00,15.31,15.35,15.3,15.33,1770464.0,14.6638,14.7021,14.6542,14.6829,1770464.0
2019-04-05 10:40:00,15.33,15.34,15.26,15.28,1258004.0,14.6829,14.6925,14.6159,14.635,1258004.0
2019-04-05 10:50:00,15.29,15.37,15.29,15.31,1631804.0,14.6446,14.7212,14.6446,14.6638,1631804.0
2019-04-05 11:00:00,15.32,15.35,15.29,15.31,1116484.0,14.6734,14.7021,14.6446,14.6638,1116484.0
2019-04-05 11:10:00,15.31,15.34,15.3,15.3,1268424.0,14.6638,14.6925,14.6542,14.6542,1268424.0
2019-04-05 11:20:00,15.31,15.34,15.3,15.33,1300864.0,14.6638,14.6925,14.6542,14.6829,1300864.0
2019-04-05 11:30:00,15.33,15.34,15.3,15.33,1182220.0,14.6829,14.6925,14.6542,14.6829,1182220.0
2019-04-05 11:40:00,15.33,15.34,15.28,15.3,1685576.0,14.6829,14.6925,14.635,14.6542,1685576.0
2019-04-05 11:50:00,15.3,15.33,15.28,15.31,1168776.0,14.6542,14.6829,14.635,14.6638,1168776.0
2019-04-05 12:00:00,15.31,15.34,15.3,15.33,910132.0,14.6638,14.6925,14.6542,14.6829,910132.0
2019-04-05 12:10:00,15.34,15.36,15.33,15.35,630772.0,14.6925,14.7117,14.6829,14.7021,630772.0
2019-04-05 12:20:00,15.35,15.35,15.33,15.35,448048.0,14.7021,14.7021,14.6829,14.7021,448048.0
2019-04-05 12:30:00,15.35,15.35,15.29,15.29,799128.0,14.7021,14.7021,14.6446,14.6446,799128.0
2019-04-05 12:40:00,15.29,15.32,15.29,15.32,839088.0,14.6446,14.6734,14.6446,14.6734,839088.0
2019-04-05 12:50:00,15.32,15.33,15.29,15.31,431832.0,14.6734,14.6829,14.6446,14.6638,431832.0
2019-04-05 13:00:00,15.31,15.33,15.31,15.33,602448.0,14.6638,14.6829,14.6638,14.6829,602448.0
2019-04-05 13:10:00,15.33,15.33,15.31,15.33,273896.0,14.6829,14.6829,14.6638,14.6829,273896.0
2019-04-05 13:20:00,15.33,15.34,15.32,15.33,335152.0,14.6829,14.6925,14.6734,14.6829,335152.0
2019-04-05 13:30:00,15.33,15.33,15.31,15.32,278688.0,14.6829,14.6829,14.6638,14.6734,278688.0
2019-04-05 13:40:00,15.32,15.34,15.31,15.33,433024.0,14.6734,14.6925,14.6638,14.6829,433024.0
2019-04-05 13:50:00,15.34,15.35,15.33,15.34,334168.0,14.6925,14.7021,14.6829,14.6925,334168.0
2019-04-05 14:00:00,15.34,15.34,15.32,15.34,437376.0,14.6925,14.6925,14.6734,14.6925,437376.0
2019-04-05 14:10:00,15.34,15.34,15.3,15.31,529604.0,14.6925,14.6925,14.6542,14.6638,529604.0
2019-04-05 14:20:00,15.31,15.31,15.28,15.29,936348.0,14.6638,14.6638,14.635,14.6446,936348.0
2019-04-05 14:30:00,15.3,15.31,15.28,15.31,652236.0,14.6542,14.6638,14.635,14.6638,652236.0
2019-04-05 14:40:00,15.31,15.31,15.3,15.3,677180.0,14.6638,14.6638,14.6542,14.6542,677180.0
2019-04-05 14:50:00,15.31,15.32,15.29,15.31,802488.0,14.6638,14.6734,14.6446,14.6638,802488.0
2019-04-05 15:00:00,15.31,15.33,15.3,15.3,831884.0,14.6638,14.6829,14.6542,14.6542,831884.0
2019-04-05 15:10:00,15.3,15.31,15.29,15.31,532552.0,14.6542,14.6638,14.6446,14.6638,532552.0
2019-04-05 15:20:00,15.31,15.36,15.31,15.35,1526832.0,14.6638,14.7117,14.6638,14.7021,1526832.0
2019-04-05 15:30:00,15.35,15.38,15.35,15.37,1476208.0,14.7021,14.7308,14.7021,14.7212,1476208.0
2019-04-05 15:40:00,15.36,15.37,15.34,15.35,1208264.0,14.7117,14.7212,14.6925,14.7021,1208264.0
2019-04-05 15:50:00,15.35,15.36,15.3,15.35,1980540.0,14.7021,14.7117,14.6542,14.7021,1980540.0
2019-04-08 09:30:00,15.27,15.29,15.14,15.19,4325496.0,14.6255,14.6446,14.5009,14.5488,4325496.0
2019-04-08 09:40:00,15.18,15.2,15.09,15.19,4739876.0,14.5393,14.5584,14.4531,14.5488,4739876.0
2019-04-08 09:50:00,15.19,15.21,15.13,15.19,2583408.0,14.5488,14.568,14.4914,14.5488,2583408.0
2019-04-08 10:00:00,15.18,15.22,15.13,15.21,2124192.0,14.5393,14.5776,14.4914,14.568,2124192.0
2019-04-08 10:10:00,15.21,15.24,15.19,15.24,1471452.0,14.568,14.5967,14.5488,14.5967,1471452.0
2019-04-08 10:20:00,15.24,15.25,15.2,15.22,1303252.0,14.5967,14.6063,14.5584,14.5776,1303252.0
2019-04-08 10:30:00,15.22,15.31,15.2,15.27,1831344.0,14.5776,14.6638,14.5584,14.6255,1831344.0
2019-04-08 10:40:00,15.27,15.29,15.24,15.27,1138908.0,14.6255,14.6446,14.5967,14.6255,1138908.0
2019-04-08 10:50:00,15.27,15.29,15.24,15.27,1123320.0,14.6255,14.6446,14.5967,14.6255,1123320.0
2019-04-08 11:00:00,15.27,15.32,15.26,15.29,1296116.0,14.6255,14.6734,14.6159,14.6446,1296116.0
2019-04-08 11:10:00,15.29,15.31,15.28,15.31,1042464.0,14.6446,14.6638,14.635,14.6638,1042464.0
2019-04-08 11:20:00,15.3,15.33,15.27,15.31,1150920.0,14.6542,14.6829,14.6255,14.6638,1150920.0
2019-04-08 11:30:00,15.31,15.36,15.31,15.34,1340388.0,14.6638,14.7117,14.6638,14.6925,1340388.0
2019-04-08 11:40:00,15.34,15.36,15.31,15.33,1152884.0,14.6925,14.7117,14.6638,14.6829,1152884.0
2019-04-08 11:50:00,15.33,15.33,15.29,15.3,630700.0,14.6829,14.6829,14.6446,14.6542,630700.0
2019-04-08 12:00:00,15.3,15.31,15.25,15.28,1249744.0,14.6542,14.6638,14.6063,14.635,1249744.0
2019-04-08 12:10:00,15.28,15.29,15.27,15.28,469176.0,14.635,14.6446,14.6255,14.635,469176.0
2019-04-08 12:20:00,15.28,15.31,15.27,15.29,534932.0,14.635,14.6638,14.6255,14.6446,534932.0
2019-04-08 12:30:00,15.29,15.32,15.27,15.31,706504.0,14.6446,14.6734,14.6255,14.6638,706504.0
2019-04-08 12:40:00,15.32,15.33,15.31,15.31,616944.0,14.6734,14.6829,14.6638,14.6638,616944.0
2019-04-08 12:50:00,15.31,15.34,15.31,15.33,667092.0,14.6638,14.6925,14.6638,14.6829,667092.0
2019-04-08 13:00:00,15.33,15.35,15.33,15.35,619620.0,14.6829,14.7021,14.6829,14.7021,619620.0
2019-04-08 13:10:00,15.34,15.37,15.33,15.36,757864.0,14.6925,14.7212,14.6829,14.7117,757864.0
2019-04-08 13:20:00,15.37,15.37,15.35,15.37,326316.0,14.7212,14.7212,14.7021,14.7212,326316.0
2019-04-08 13:30:00,15.37,15.4,15.36,15.39,1411396.0,14.7212,14.75,14.7117,14.7404,1411396.0
2019-04-08 13:40:00,15.4,15.4,15.36,15.37,553696.0,14.75,14.75,14.7117,14.7212,553696.0
2019-04-08 13:50:00,15.37,15.4,15.36,15.4,507084.0,14.7212,14.75,14.7117,14.75,507084.0
2019-04-08 14:00:00,15.4,15.42,15.38,15.42,1859748.0,14.75,14.7691,14.7308,14.7691,1859748.0
2019-04-08 14:10:00,15.41,15.43,15.4,15.4,1290352.0,14.7596,14.7787,14.75,14.75,1290352.0
2019-04-08 14:20:00,15.4,15.4,15.38,15.39,765652.0,14.75,14.75,14.7308,14.7404,765652.0
2019-04-08 14:30:00,15.4,15.41,15.39,15.4,622524.0,14.75,14.7596,14.7404,14.75,622524.0
2019-04-08 14:40:00,15.4,15.42,15.39,15.39,621464.0,14.75,14.7691,14.7404,14.7404,621464.0
2019-04-08 14:50:00,15.4,15.44,15.4,15.43,798568.0,14.75,14.7883,14.75,14.7787,798568.0
2019-04-08 15:00:00,15.43,15.45,15.42,15.43,1165780.0,14.7787,14.7979,14.7691,14.7787,1165780.0
2019-04-08 15:10:00,15.43,15.45,15.42,15.45,527112.0,14.7787,14.7979,14.7691,14.7979,527112.0
2019-04-08 15:20:00,15.44,15.46,15.44,15.44,761688.0,14.7883,14.8074,14.7883,14.7883,761688.0
2019-04-08 15:30:00,15.44,15.46,15.42,15.45,1142000.0,14.7883,14.8074,14.7691,14.7979,1142000.0
2019-04-08 15:40:00,15.45,15.48,15.45,15.47,1325280.0,14.7979,14.8266,14.7979,14.817,1325280.0
2019-04-08 15:50:00,15.47,15.5,15.46,15.47,2441136.0,14.817,14.8458,14.8074,14.817,2441136.0
2019-04-09 09:30:00,15.31,15.35,15.24,15.34,5673904.0,14.6638,14.7021,14.5967,14.6925,5673904.0
2019-04-09 09:40:00,15.34,15.39,15.31,15.32,2777460.0,14.6925,14.7404,14.6638,14.6734,2777460.0
2019-04-09 09:50:00,15.31,15.38,15.31,15.37,1606736.0,14.6638,14.7308,14.6638,14.7212,1606736.0
2019-04-09 10:00:00,15.37,15.42,15.33,15.4,2709412.0,14.7212,14.7691,14.6829,14.75,2709412.0
2019-04-09 10:10:00,15.4,15.41,15.36,15.38,1389808.0,14.75,14.7596,14.7117,14.7308,1389808.0
2019-04-09 10:20:00,15.38,15.44,15.38,15.43,1487116.0,14.7308,14.7883,14.7308,14.7787,1487116.0
2019-04-09 10:30:00,15.43,15.46,15.39,15.4,2023788.0,14.7787,14.8074,14.7404,14.75,2023788.0
2019-04-09 10:40:00,15.4,15.42,15.31,15.33,1766600.0,14.75,14.7691,14.6638,14.6829,1766600.0
2019-04-09 10:50:00,15.32,15.38,15.31,15.38,1476860.0,14.6734,14.7308,14.6638,14.7308,1476860.0
2019-04-09 11:00:00,15.38,15.44,15.37,15.41,1358992.0,14.7308,14.7883,14.7212,14.7596,1358992.0
2019-04-09 11:10:00,15.41,15.44,15.4,15.4,747932.0,14.7596,14.7883,14.75,14.75,747932.0
2019-04-09 11:20:00,15.4,15.41,15.35,15.38,954896.0,14.75,14.7596,14.7021,14.7308,954896.0
2019-04-09 11:30:00,15.37,15.41,15.35,15.37,862032.0,14.7212,14.7596,14.7021,14.7212,862032.0
2019-04-09 11:40:00,15.38,15.42,15.37,15.42,1273704.0,14.7308,14.7691,14.7212,14.7691,1273704.0
2019-04-09 11:50:00,15.42,15.42,15.38,15.38,823748.0,14.7691,14.7691,14.7308,14.7308,823748.0
2019-04-09 12:00:00,15.38,15.42,15.38,15.41,654648.0,14.7308,14.7691,14.7308,14.7596,654648.0
2019-04-09 12:10:00,15.41,15.46,15.4,15.45,1121056.0,14.7596,14.8074,14.75,14.7979,1121056.0
2019-04-09 12:20:00,15.45,15.46,15.42,15.43,653688.0,14.7979,14.8074,14.7691,14.7787,653688.0
2019-04-09 12:30:00,15.43,15.45,15.43,15.44,716924.0,14.7787,14.7979,14.7787,14.7883,716924.0
2019-04-09 12:40:00,15.43,15.45,15.41,15.42,450804.0,14.7787,14.7979,14.7596,14.7691,450804.0
2019-04-09 12:50:00,15.42,15.43,15.4,15.4,455916.0,14.7691,14.7787,14.75,14.75,455916.0
2019-04-09 13:00:00,15.4,15.4,15.36,15.38,722240.0,14.75,14.75,14.7117,14.7308,722240.0
2019-04-09 13:10:00,15.37,15.39,15.33,15.34,1015216.0,14.7212,14.7404,14.6829,14.6925,1015216.0
2019-04-09 13:20:00,15.34,15.34,15.31,15.33,849860.0,14.6925,14.6925,14.6638,14.6829,849860.0
2019-04-09 13:30:00,15.32,15.34,15.29,15.33,1035424.0,14.6734,14.6925,14.6446,14.6829,1035424.0
2019-04-09 13:40:00,15.34,15.34,15.3,15.31,724212.0,14.6925,14.6925,14.6542,14.6638,724212.0
2019-04-09 13:50:00,15.31,15.31,15.27,15.3,940132.0,14.6638,14.6638,14.6255,14.6542,940132.0
2019-04-09 14:00:00,15.3,15.31,15.25,15.26,962872.0,14.6542,14.6638,14.6063,14.6159,962872.0
2019-04-09 14:10:00,15.26,15.31,15.26,15.29,854880.0,14.6159,14.6638,14.6159,14.6446,854880.0
2019-04-09 14:20:00,15.29,15.31,15.28,15.29,815932.0,14.6446,14.6638,14.635,14.6446,815932.0
2019-04-09 14:30:00,15.29,15.32,15.28,15.32,679180.0,14.6446,14.6734,14.635,14.6734,679180.0
2019-04-09 14:40:00,15.32,15.32,15.25,15.28,1491336.0,14.6734,14.6734,14.6063,14.635,1491336.0
2019-04-09 14:50:00,15.28,15.3,15.28,15.29,424316.0,14.635,14.6542,14.635,14.6446,424316.0
2019-04-09 15:00:00,15.29,15.3,15.27,15.28,730752.0,14.6446,14.6542,14.6255,14.635,730752.0
2019-04-09 15:10:00,15.28,15.3,15.27,15.28,791292.0,14.635,14.6542,14.6255,14.635,791292.0
2019-04-09 15:20:00,15.29,15.3,15.25,15.27,1189324.0,14.6446,14.6542,14.6063,14.6255,1189324.0
2019-04-09 15:30:00,15.27,15.33,15.27,15.33,1495832.0,14.6255,14.6829,14.6255,14.6829,1495832.0
2019-04-09 15:40:00,15.33,15.33,15.3,15.32,1340132.0,14.6829,14.6829,14.6542,14.6734,1340132.0
2019-04-09 15:50:00,15.32,15.32,15.2,15.3,2891060.0,14.6734,14.6734,14.5584,14.6542,2891060.0
2019-04-10 09:30:00,15.37,15.39,15.31,15.33,4049592.0,14.7212,14.7404,14.6638,14.6829,4049592.0
2019-04-10 09:40:00,15.33,15.42,15.31,15.38,4172400.0,14.6829,14.7691,14.6638,14.7308,4172400.0
2019-04-10 09:50:00,15.39,15.4,15.33,15.38,1831156.0,14.7404,14.75,14.6829,14.7308,1831156.0
2019-04-10 10:00:00,15.38,15.41,15.33,15.36,1750376.0,14.7308,14.7596,14.6829,14.7117,1750376.0
2019-04-10 10:10:00,15.35,15.38,15.33,15.37,1224948.0,14.7021,14.7308,14.6829,14.7212,1224948.0
2019-04-10 10:20:00,15.37,15.38,15.34,15.36,1134076.0,14.7212,14.7308,14.6925,14.7117,1134076.0
2019-04-10 10:30:00,15.36,15.41,15.34,15.4,1270888.0,14.7117,14.7596,14.6925,14.75,1270888.0
2019-04-10 10:40:00,15.4,15.49,15.39,15.49,2255408.0,14.75,14.8362,14.7404,14.8362,2255408.0
2019-04-10 10:50:00,15.49,15.49,15.43,15.44,1953044.0,14.8362,14.8362,14.7787,14.7883,1953044.0
2019-04-10 11:00:00,15.45,15.5,15.44,15.49,1813620.0,14.7979,14.8458,14.7883,14.8362,1813620.0
2019-04-10 11:10:00,15.49,15.5,15.46,15.49,730296.0,14.8362,14.8458,14.8074,14.8362,730296.0
2019-04-10 11:20:00,15.49,15.49,15.46,15.46,694560.0,14.8362,14.8362,14.8074,14.8074,694560.0
2019-04-10 11:30:00,15.47,15.52,15.46,15.5,915640.0,14.817,14.8649,14.8074,14.8458,915640.0
2019-04-10 11:40:00,15.5,15.51,15.47,15.47,349608.0,14.8458,14.8553,14.817,14.817,349608.0
2019-04-10 11:50:00,15.47,15.48,15.45,15.47,637176.0,14.817,14.8266,14.7979,14.817,637176.0
2019-04-10 12:00:00,15.47,15.49,15.44,15.46,751428.0,14.817,14.8362,14.7883,14.8074,751428.0
2019-04-10 12:10:00,15.46,15.46,15.43,15.45,778432.0,14.8074,14.8074,14.7787,14.7979,778432.0
2019-04-10 12:20:00,15.45,15.46,15.45,15.45,542632.0,14.7979,14.8074,14.7979,14.7979,542632.0
2019-04-10 12:30:00,15.45,15.48,15.45,15.45,374572.0,14.7979,14.8266,14.7979,14.7979,374572.0
2019-04-10 12:40:00,15.45,15.45,15.42,15.44,643092.0,14.7979,14.7979,14.7691,14.7883,643092.0
2019-04-10 12:50:00,15.44,15.44,15.43,15.43,391532.0,14.7883,14.7883,14.7787,14.7787,391532.0
2019-04-10 13:00:00,15.43,15.44,15.4,15.4,739600.0,14.7787,14.7883,14.75,14.75,739600.0
2019-04-10 13:10:00,15.4,15.43,15.4,15.43,561444.0,14.75,14.7787,14.75,14.7787,561444.0
2019-04-10 13:20:00,15.43,15.43,15.42,15.43,235512.0,14.7787,14.7787,14.7691,14.7787,235512.0
2019-04-10 13:30:00,15.43,15.44,15.42,15.43,303224.0,14.7787,14.7883,14.7691,14.7787,303224.0
2019-04-10 13:40:00,15.43,15.47,15.43,15.46,982120.0,14.7787,14.817,14.7787,14.8074,982120.0
2019-04-10 13:50:00,15.46,15.47,15.44,15.47,782492.0,14.8074,14.817,14.7883,14.817,782492.0
2019-04-10 14:00:00,15.47,15.49,15.41,15.42,1274312.0,14.817,14.8362,14.7596,14.7691,1274312.0
2019-04-10 14:10:00,15.42,15.43,15.38,15.42,1260256.0,14.7691,14.7787,14.7308,14.7691,1260256.0
2019-04-10 14:20:00,15.42,15.43,15.35,15.38,1282332.0,14.7691,14.7787,14.7021,14.7308,1282332.0
2019-04-10 14:30:00,15.38,15.38,15.35,15.38,742816.0,14.7308,14.7308,14.7021,14.7308,742816.0
2019-04-10 14:40:00,15.38,15.41,15.38,15.4,765476.0,14.7308,14.7596,14.7308,14.75,765476.0
2019-04-10 14:50:00,15.4,15.46,15.4,15.45,1453876.0,14.75,14.8074,14.75,14.7979,1453876.0
2019-04-10 15:00:00,15.45,15.54,15.44,15.54,2427160.0,14.7979,14.8841,14.7883,14.8841,2427160.0
2019-04-10 15:10:00,15.54,15.55,15.51,15.51,1278516.0,14.8841,14.8936,14.8553,14.8553,1278516.0
2019-04-10 15:20:00,15.51,15.54,15.5,15.53,775724.0,14.8553,14.8841,14.8458,14.8745,775724.0
2019-04-10 15:30:00,15.53,15.56,15.52,15.54,1209600.0,14.8745,14.9032,14.8649,14.8841,1209600.0
2019-04-10 15:40:00,15.54,15.55,15.51,15.52,783712.0,14.8841,14.8936,14.8553,14.8649,783712.0
2019-04-10 15:50:00,15.53,15.55,15.48,15.55,1631812.0,14.8745,14.8936,14.8266,14.8936,1631812.0
2019-04-11 09:30:00,15.6,15.61,15.49,15.49,4157640.0,14.9415,14.9511,14.8362,14.8362,4157640.0
2019-04-11 09:40:00,15.49,15.55,15.46,15.49,2637284.0,14.8362,14.8936,14.8074,14.8362,2637284.0
2019-04-11 09:50:00,15.49,15.51,15.42,15.45,2504948.0,14.8362,14.8553,14.7691,14.7979,2504948.0
2019-04-11 10:00:00,15.45,15.47,15.43,15.46,1538044.0,14.7979,14.817,14.7787,14.8074,1538044.0
2019-04-11 10:10:00,15.46,15.49,15.42,15.48,2169856.0,14.8074,14.8362,14.7691,14.8266,2169856.0
2019-04-11 10:20:00,15.49,15.5,15.47,15.49,2170236.0,14.8362,14.8458,14.817,14.8362,2170236.0
2019-04-11 10:30:00,15.49,15.51,15.45,15.5,1627404.0,14.8362,14.8553,14.7979,14.8458,1627404.0
2019-04-11 10:40:00,15.5,15.54,15.5,15.52,1292948.0,14.8458,14.8841,14.8458,14.8649,1292948.0
2019-04-11 10:50:00,15.51,15.53,15.49,15.53,1803080.0,14.8553,14.8745,14.8362,14.8745,1803080.0
2019-04-11 11:00:00,15.53,15.54,15.48,15.53,1298480.0,14.8745,14.8841,14.8266,14.8745,1298480.0
2019-04-11 11:10:00,15.53,15.53,15.5,15.52,680224.0,14.8745,14.8745,14.8458,14.8649,680224.0
2019-04-11 11:20:00,15.52,15.56,15.52,15.53,878252.0,14.8649,14.9032,14.8649,14.8745,878252.0
2019-04-11 11:30:00,15.52,15.53,15.46,15.47,1396840.0,14.8649,14.8745,14.8074,14.817,1396840.0
2019-04-11 11:40:00,15.46,15.46,15.39,15.45,3026928.0,14.8074,14.8074,14.7404,14.7979,3026928.0
2019-04-11 11:50:00,15.44,15.46,15.43,15.45,1444324.0,14.7883,14.8074,14.7787,14.7979,1444324.0
2019-04-11 12:00:00,15.45,15.47,15.43,15.46,1275664.0,14.7979,14.817,14.7787,14.8074,1275664.0
2019-04-11 12:10:00,15.47,15.47,15.42,15.44,745812.0,14.817,14.817,14.7691,14.7883,745812.0
2019-04-11 12:20:00,15.44,15.46,15.43,15.44,591496.0,14.7883,14.8074,14.7787,14.7883,591496.0
2019-04-11 12:30:00,15.44,15.46,15.44,15.45,342688.0,14.7883,14.8074,14.7883,14.7979,342688.0
2019-04-11 12:40:00,15.46,15.47,15.44,15.45,516532.0,14.8074,14.817,14.7883,14.7979,516532.0
2019-04-11 12:50:00,15.45,15.5,15.45,15.49,1076456.0,14.7979,14.8458,14.7979,14.8362,1076456.0
2019-04-11 13:00:00,15.49,15.51,15.49,15.49,480548.0,14.8362,14.8553,14.8362,14.8362,480548.0
2019-04-11 13:10:00,15.49,15.5,15.48,15.49,863384.0,14.8362,14.8458,14.8266,14.8362,863384.0
2019-04-11 13:20:00,15.49,15.49,15.47,15.47,995828.0,14.8362,14.8362,14.817,14.817,995828.0
2019-04-11 13:30:00,15.47,15.47,15.41,15.42,1176216.0,14.817,14.817,14.7596,14.7691,1176216.0
2019-04-11 13:40:00,15.42,15.43,15.38,15.42,1482576.0,14.7691,14.7787,14.7308,14.7691,1482576.0
2019-04-11 13:50:00,15.42,15.43,15.39,15.39,1407328.0,14.7691,14.7787,14.7404,14.7404,1407328.0
2019-04-11 14:00:00,15.39,15.41,15.36,15.37,1754124.0,14.7404,14.7596,14.7117,14.7212,1754124.0
2019-04-11 14:10:00,15.37,15.4,15.37,15.38,946548.0,14.7212,14.75,14.7212,14.7308,946548.0
2019-04-11 14:20:00,15.38,15.39,15.35,15.35,440188.0,14.7308,14.7404,14.7021,14.7021,440188.0
2019-04-11 14:30:00,15.35,15.38,15.34,15.36,522744.0,14.7021,14.7308,14.6925,14.7117,522744.0
2019-04-11 14:40:00,15.36,15.38,15.35,15.37,621384.0,14.7117,14.7308,14.7021,14.7212,621384.0
2019-04-11 14:50:00,15.37,15.37,15.34,15.37,996840.0,14.7212,14.7212,14.6925,14.7212,996840.0
2019-04-11 15:00:00,15.37,15.42,15.36,15.4,1551476.0,14.7212,14.7691,14.7117,14.75,1551476.0
2019-04-11 15:10:00,15.4,15.41,15.38,15.4,614168.0,14.75,14.7596,14.7308,14.75,614168.0
2019-04-11 15:20:00,15.4,15.4,15.36,15.36,584060.0,14.75,14.75,14.7117,14.7117,584060.0
2019-04-11 15:30:00,15.36,15.4,15.36,15.4,800072.0,14.7117,14.75,14.7117,14.75,800072.0
2019-04-11 15:40:00,15.39,15.4,15.36,15.36,1189168.0,14.7404,14.75,14.7117,14.7117,1189168.0
2019-04-11 15:50:00,15.36,15.44,15.36,15.43,3106412.0,14.7117,14.7883,14.7117,14.7787,3106412.0
2019-04-12 09:30:00,15.63,15.63,15.58,15.61,4421320.0,14.9703,14.9703,14.9224,14.9511,4421320.0
2019-04-12 09:40:00,15.61,15.65,15.55,15.56,3269416.0,14.9511,14.9894,14.8936,14.9032,3269416.0
2019-04-12 09:50:00,15.56,15.62,15.56,15.61,1654608.0,14.9032,14.9607,14.9032,14.9511,1654608.0
2019-04-12 10:00:00,15.61,15.62,15.57,15.59,1366340.0,14.9511,14.9607,14.9128,14.932,1366340.0
2019-04-12 10:10:00,15.59,15.63,15.56,15.58,1442532.0,14.932,14.9703,14.9032,14.9224,1442532.0
2019-04-12 10:20:00,15.58,15.63,15.58,15.62,1521792.0,14.9224,14.9703,14.9224,14.9607,1521792.0
2019-04-12 10:30:00,15.62,15.65,15.58,15.58,1761028.0,14.9607,14.9894,14.9224,14.9224,1761028.0
2019-04-12 10:40:00,15.58,15.58,15.51,15.53,1993440.0,14.9224,14.9224,14.8553,14.8745,1993440.0
2019-04-12 10:50:00,15.53,15.55,15.52,15.54,970660.0,14.8745,14.8936,14.8649,14.8841,970660.0
2019-04-12 11:00:00,15.54,15.55,15.47,15.49,1714060.0,14.8841,14.8936,14.817,14.8362,1714060.0
2019-04-12 11:10:00,15.49,15.49,15.43,15.46,1508724.0,14.8362,14.8362,14.7787,14.8074,1508724.0
2019-04-12 11:20:00,15.46,15.52,15.45,15.51,1259284.0,14.8074,14.8649,14.7979,14.8553,1259284.0
2019-04-12 11:30:00,15.52,15.54,15.51,15.52,816496.0,14.8649,14.8841,14.8553,14.8649,816496.0
2019-04-12 11:40:00,15.52,15.54,15.5,15.52,850716.0,14.8649,14.8841,14.8458,14.8649,850716.0
2019-04-12 11:50:00,15.52,15.54,15.51,15.53,679896.0,14.8649,14.8841,14.8553,14.8745,679896.0
2019-04-12 12:00:00,15.53,15.54,15.51,15.53,559240.0,14.8745,14.8841,14.8553,14.8745,559240.0
2019-04-12 12:10:00,15.54,15.57,15.53,15.56,1174160.0,14.8841,14.9128,14.8745,14.9032,1174160.0
2019-04-12 12:20:00,15.57,15.57,15.56,15.56,605788.0,14.9128,14.9128,14.9032,14.9032,605788.0
2019-04-12 12:30:00,15.56,15.57,15.55,15.56,271080.0,14.9032,14.9128,14.8936,14.9032,271080.0
2019-04-12 12:40:00,15.56,15.57,15.55,15.56,348496.0,14.9032,14.9128,14.8936,14.9032,348496.0
2019-04-12 12:50:00,15.56,15.58,15.55,15.57,348196.0,14.9032,14.9224,14.8936,14.9128,348196.0
2019-04-12 13:00:00,15.57,15.6,15.56,15.59,1044208.0,14.9128,14.9415,14.9032,14.932,1044208.0
2019-04-12 13:10:00,15.59,15.6,15.58,15.6,674060.0,14.932,14.9415,14.9224,14.9415,674060.0
2019-04-12 13:20:00,15.6,15.6,15.57,15.57,553696.0,14.9415,14.9415,14.9128,14.9128,553696.0
2019-04-12 13:30:00,15.58,15.58,15.55,15.55,457836.0,14.9224,14.9224,14.8936,14.8936,457836.0
2019-04-12 13:40:00,15.55,15.56,15.54,15.55,924188.0,14.8936,14.9032,14.8841,14.8936,924188.0
2019-04-12 13:50:00,15.55,15.56,15.55,15.55,1120600.0,14.8936,14.9032,14.8936,14.8936,1120600.0
2019-04-12 14:00:00,15.55,15.6,15.54,15.6,906760.0,14.8936,14.9415,14.8841,14.9415,906760.0
2019-04-12 14:10:00,15.6,15.62,15.59,15.61,2210888.0,14.9415,14.9607,14.932,14.9511,2210888.0
2019-04-12 14:20:00,15.6,15.61,15.6,15.61,893200.0,14.9415,14.9511,14.9415,14.9511,893200.0
2019-04-12 14:30:00,15.61,15.61,15.59,15.61,405040.0,14.9511,14.9511,14.932,14.9511,405040.0
2019-04-12 14:40:00,15.61,15.62,15.6,15.6,465704.0,14.9511,14.9607,14.9415,14.9415,465704.0
2019-04-12 14:50:00,15.6,15.6,15.59,15.59,560904.0,14.9415,14.9415,14.932,14.932,560904.0
2019-04-12 15:00:00,15.59,15.59,15.58,15.59,533204.0,14.932,14.932,14.9224,14.932,533204.0
2019-04-12 15:10:00,15.59,15.61,15.59,15.59,427424.0,14.932,14.9511,14.932,14.932,427424.0
2019-04-12 15:20:00,15.59,15.6,15.57,15.6,685052.0,14.932,14.9415,14.9128,14.9415,685052.0
2019-04-12 15:30:00,15.6,15.63,15.59,15.62,1252528.0,14.9415,14.9703,14.932,14.9607,1252528.0
2019-04-12 15:40:00,15.62,15.63,15.6,15.62,896460.0,14.9607,14.9703,14.9415,14.9607,896460.0
2019-04-12 15:50:00,15.61,15.63,15.57,15.62,1638232.0,14.9511,14.9703,14.9128,14.9607,1638232.0
2019-04-15 09:30:00,15.62,15.68,15.62,15.66,3765896.0,14.9607,15.0182,14.9607,14.999,3765896.0
2019-04-15 09:40:00,15.66,15.67,15.61,15.61,1964264.0,14.999,15.0086,14.9511,14.9511,1964264.0
2019-04-15 09:50:00,15.61,15.61,15.56,15.59,1883380.0,14.9511,14.9511,14.9032,14.932,1883380.0
2019-04-15 10:00:00,15.59,15.59,15.55,15.56,1414620.0,14.932,14.932,14.8936,14.9032,1414620.0
2019-04-15 10:10:00,15.56,15.56,15.49,15.51,1266120.0,14.9032,14.9032,14.8362,14.8553,1266120.0
2019-04-15 10:20:00,15.5,15.51,15.41,15.41,1470584.0,14.8458,14.8553,14.7596,14.7596,1470584.0
2019-04-15 10:30:00,15.41,15.41,15.34,15.35,2620240.0,14.7596,14.7596,14.6925,14.7021,2620240.0
2019-04-15 10:40:00,15.35,15.37,15.31,15.37,1430884.0,14.7021,14.7212,14.6638,14.7212,1430884.0
2019-04-15 10:50:00,15.37,15.42,15.37,15.41,1292220.0,14.7212,14.7691,14.7212,14.7596,1292220.0
2019-04-15 11:00:00,15.41,15.45,15.4,15.45,1140692.0,14.7596,14.7979,14.75,14.7979,1140692.0
2019-04-15 11:10:00,15.45,15.49,15.44,15.48,1712328.0,14.7979,14.8362,14.7883,14.8266,1712328.0
2019-04-15 11:20:00,15.47,15.5,15.46,15.49,1049528.0,14.817,14.8458,14.8074,14.8362,1049528.0
2019-04-15 11:30:00,15.49,15.49,15.46,15.46,934492.0,14.8362,14.8362,14.8074,14.8074,934492.0
2019-04-15 11:40:00,15.46,15.46,15.43,15.45,1087808.0,14.8074,14.8074,14.7787,14.7979,1087808.0
2019-04-15 11:50:00,15.45,15.49,15.45,15.47,745828.0,14.7979,14.8362,14.7979,14.817,745828.0
2019-04-15 12:00:00,15.47,15.47,15.42,15.43,673012.0,14.817,14.817,14.7691,14.7787,673012.0
2019-04-15 12:10:00,15.43,15.45,15.4,15.45,363932.0,14.7787,14.7979,14.75,14.7979,363932.0
2019-04-15 12:20:00,15.45,15.46,15.45,15.45,441796.0,14.7979,14.8074,14.7979,14.7979,441796.0
2019-04-15 12:30:00,15.45,15.48,15.45,15.47,452808.0,14.7979,14.8266,14.7979,14.817,452808.0
2019-04-15 12:40:00,15.47,15.49,15.47,15.47,324456.0,14.817,14.8362,14.817,14.817,324456.0
2019-04-15 12:50:00,15.47,15.48,15.46,15.47,234732.0,14.817,14.8266,14.8074,14.817,234732.0
2019-04-15 13:00:00,15.47,15.54,15.47,15.52,871024.0,14.817,14.8841,14.817,14.8649,871024.0
2019-04-15 13:10:00,15.52,15.53,15.51,15.52,240832.0,14.8649,14.8745,14.8553,14.8649,240832.0
2019-04-15 13:20:00,15.52,15.52,15.51,15.52,184336.0,14.8649,14.8649,14.8553,14.8649,184336.0
2019-04-15 13:30:00,15.52,15.55,15.51,15.54,547100.0,14.8649,14.8936,14.8553,14.8841,547100.0
2019-04-15 13:40:00,15.55,15.56,15.54,15.55,453732.0,14.8936,14.9032,14.8841,14.8936,453732.0
2019-04-15 13:50:00,15.55,15.55,15.54,15.54,346988.0,14.8936,14.8936,14.8841,14.8841,346988.0
2019-04-15 14:00:00,15.54,15.56,15.53,15.55,601112.0,14.8841,14.9032,14.8745,14.8936,601112.0
2019-04-15 14:10:00,15.55,15.59,15.55,15.58,677384.0,14.8936,14.932,14.8936,14.9224,677384.0
2019-04-15 14:20:00,15.58,15.59,15.57,15.59,415712.0,14.9224,14.932,14.9128,14.932,415712.0
2019-04-15 14:30:00,15.59,15.61,15.59,15.6,942964.0,14.932,14.9511,14.932,14.9415,942964.0
2019-04-15 14:40:00,15.6,15.62,15.6,15.6,999708.0,14.9415,14.9607,14.9415,14.9415,999708.0
2019-04-15 14:50:00,15.6,15.63,15.6,15.63,929976.0,14.9415,14.9703,14.9415,14.9703,929976.0
2019-04-15 15:00:00,15.63,15.67,15.63,15.66,944544.0,14.9703,15.0086,14.9703,14.999,944544.0
2019-04-15 15:10:00,15.66,15.68,15.65,15.66,534864.0,14.999,15.0182,14.9894,14.999,534864.0
2019-04-15 15:20:00,15.66,15.67,15.64,15.64,1061016.0,14.999,15.0086,14.9798,14.9798,1061016.0
2019-04-15 15:30:00,15.65,15.65,15.61,15.62,1466988.0,14.9894,14.9894,14.9511,14.9607,1466988.0
2019-04-15 15:40:00,15.62,15.63,15.6,15.61,713128.0,14.9607,14.9703,14.9415,14.9511,713128.0
2019-04-15 15:50:00,15.61,15.64,15.59,15.63,1353960.0,14.9511,14.9798,14.932,14.9703,1353960.0
2019-04-16 09:30:00,15.79,15.8,15.74,15.76,3372044.0,15.1235,15.1331,15.0756,15.0948,3372044.0
2019-04-16 09:40:00,15.76,15.81,15.76,15.77,2069500.0,15.0948,15.1427,15.0948,15.1044,2069500.0
2019-04-16 09:50:00,15.77,15.81,15.75,15.8,1505944.0,15.1044,15.1427,15.0852,15.1331,1505944.0
2019-04-16 10:00:00,15.8,15.86,15.8,15.82,2783860.0,15.1331,15.1906,15.1331,15.1522,2783860.0
2019-04-16 10:10:00,15.82,15.89,15.82,15.87,2986444.0,15.1522,15.2193,15.1522,15.2001,2986444.0
2019-04-16 10:20:00,15.87,15.87,15.81,15.85,1927916.0,15.2001,15.2001,15.1427,15.181,1927916.0
2019-04-16 10:30:00,15.86,15.86,15.81,15.83,1207212.0,15.1906,15.1906,15.1427,15.1618,1207212.0
2019-04-16 10:40:00,15.83,15.84,15.75,15.78,1784280.0,15.1618,15.1714,15.0852,15.1139,1784280.0
2019-04-16 10:50:00,15.78,15.82,15.77,15.8,918512.0,15.1139,15.1522,15.1044,15.1331,918512.0
2019-04-16 11:00:00,15.8,15.83,15.77,15.83,943392.0,15.1331,15.1618,15.1044,15.1618,943392.0
2019-04-16 11:10:00,15.83,15.86,15.83,15.84,1184884.0,15.1618,15.1906,15.1618,15.1714,1184884.0
2019-04-16 11:20:00,15.84,15.85,15.8,15.8,599320.0,15.1714,15.181,15.1331,15.1331,599320.0
2019-04-16 11:30:00,15.8,15.81,15.76,15.79,1694524.0,15.1331,15.1427,15.0948,15.1235,1694524.0
2019-04-16 11:40:00,15.79,15.79,15.75,15.77,941392.0,15.1235,15.1235,15.0852,15.1044,941392.0
2019-04-16 11:50:00,15.77,15.8,15.77,15.78,1099544.0,15.1044,15.1331,15.1044,15.1139,1099544.0
2019-04-16 12:00:00,15.77,15.81,15.77,15.8,575732.0,15.1044,15.1427,15.1044,15.1331,575732.0
2019-04-16 12:10:00,15.8,15.81,15.78,15.8,541436.0,15.1331,15.1427,15.1139,15.1331,541436.0
2019-04-16 12:20:00,15.8,15.81,15.79,15.8,442936.0,15.1331,15.1427,15.1235,15.1331,442936.0
2019-04-16 12:30:00,15.81,15.81,15.78,15.8,401760.0,15.1427,15.1427,15.1139,15.1331,401760.0
2019-04-16 12:40:00,15.8,15.8,15.78,15.79,371756.0,15.1331,15.1331,15.1139,15.1235,371756.0
2019-04-16 12:50:00,15.8,15.84,15.79,15.83,1316088.0,15.1331,15.1714,15.1235,15.1618,1316088.0
2019-04-16 13:00:00,15.83,15.84,15.82,15.84,456932.0,15.1618,15.1714,15.1522,15.1714,456932.0
2019-04-16 13:10:00,15.84,15.84,15.82,15.84,262924.0,15.1714,15.1714,15.1522,15.1714,262924.0
2019-04-16 13:20:00,15.84,15.85,15.83,15.83,242552.0,15.1714,15.181,15.1618,15.1618,242552.0
2019-04-16 13:30:00,15.83,15.83,15.82,15.83,374472.0,15.1618,15.1618,15.1522,15.1618,374472.0
2019-04-16 13:40:00,15.83,15.83,15.81,15.83,320020.0,15.1618,15.1618,15.1427,15.1618,320020.0
2019-04-16 13:50:00,15.83,15.83,15.79,15.81,860824.0,15.1618,15.1618,15.1235,15.1427,860824.0
2019-04-16 14:00:00,15.81,15.81,15.78,15.79,789608.0,15.1427,15.1427,15.1139,15.1235,789608.0
2019-04-16 14:10:00,15.79,15.81,15.78,15.8,327440.0,15.1235,15.1427,15.1139,15.1331,327440.0
2019-04-16 14:20:00,15.8,15.82,15.8,15.81,573728.0,15.1331,15.1522,15.1331,15.1427,573728.0
2019-04-16 14:30:00,15.81,15.82,15.8,15.8,413468.0,15.1427,15.1522,15.1331,15.1331,413468.0
2019-04-16 14:40:00,15.8,15.81,15.8,15.81,545424.0,15.1331,15.1427,15.1331,15.1427,545424.0
2019-04-16 14:50:00,15.81,15.84,15.8,15.84,892212.0,15.1427,15.1714,15.1331,15.1714,892212.0
2019-04-16 15:00:00,15.84,15.87,15.82,15.85,1278928.0,15.1714,15.2001,15.1522,15.181,1278928.0
2019-04-16 15:10:00,15.85,15.86,15.83,15.83,583884.0,15.181,15.1906,15.1618,15.1618,583884.0
2019-04-16 15:20:00,15.83,15.84,15.78,15.79,963768.0,15.1618,15.1714,15.1139,15.1235,963768.0
2019-04-16 15:30:00,15.79,15.79,15.65,15.7,2581372.0,15.1235,15.1235,14.9894,15.0373,2581372.0
2019-04-16 15:40:00,15.7,15.76,15.7,15.74,2029464.0,15.0373,15.0948,15.0373,15.0756,2029464.0
2019-04-16 15:50:00,15.74,15.8,15.73,15.79,2271892.0,15.0756,15.1331,15.066,15.1235,2271892.0
2019-04-17 09:30:00,16.09,16.14,16.04,16.06,4696100.0,15.4109,15.4587,15.363,15.3821,4696100.0
2019-04-17 09:40:00,16.05,16.07,15.99,16.05,2783416.0,15.3725,15.3917,15.3151,15.3725,2783416.0
2019-04-17 09:50:00,16.05,16.09,15.92,15.92,2056116.0,15.3725,15.4109,15.248,15.248,2056116.0
2019-04-17 10:00:00,15.93,15.93,15.81,15.85,3576380.0,15.2576,15.2576,15.1427,15.181,3576380.0
2019-04-17 10:10:00,15.86,15.93,15.85,15.92,2196052.0,15.1906,15.2576,15.181,15.248,2196052.0
2019-04-17 10:20:00,15.91,16.01,15.91,16.0,2654964.0,15.2384,15.3342,15.2384,15.3246,2654964.0
2019-04-17 10:30:00,16.0,16.03,15.97,16.02,2314712.0,15.3246,15.3534,15.2959,15.3438,2314712.0
2019-04-17 10:40:00,16.02,16.04,15.97,15.99,1507804.0,15.3438,15.363,15.2959,15.3151,1507804.0
2019-04-17 10:50:00,15.99,16.0,15.9,15.92,2062200.0,15.3151,15.3246,15.2289,15.248,2062200.0
2019-04-17 11:00:00,15.92,15.99,15.9,15.98,1599684.0,15.248,15.3151,15.2289,15.3055,1599684.0
2019-04-17 11:10:00,15.98,15.99,15.93,15.96,765876.0,15.3055,15.3151,15.2576,15.2863,765876.0
2019-04-17 11:20:00,15.96,15.96,15.87,15.88,2026188.0,15.2863,15.2863,15.2001,15.2097,2026188.0
2019-04-17 11:30:00,15.88,15.89,15.8,15.87,1787220.0,15.2097,15.2193,15.1331,15.2001,1787220.0
2019-04-17 11:40:00,15.87,15.97,15.86,15.96,1644900.0,15.2001,15.2959,15.1906,15.2863,1644900.0
2019-04-17 11:50:00,15.96,15.97,15.89,15.9,924508.0,15.2863,15.2959,15.2193,15.2289,924508.0
2019-04-17 12:00:00,15.9,15.91,15.84,15.84,1071696.0,15.2289,15.2384,15.1714,15.1714,1071696.0
2019-04-17 12:10:00,15.84,15.88,15.81,15.86,881080.0,15.1714,15.2097,15.1427,15.1906,881080.0
2019-04-17 12:20:00,15.86,15.93,15.86,15.93,1016344.0,15.1906,15.2576,15.1906,15.2576,1016344.0
2019-04-17 12:30:00,15.93,15.96,15.92,15.94,1159108.0,15.2576,15.2863,15.248,15.2672,1159108.0
2019-04-17 12:40:00,15.93,15.94,15.91,15.91,707312.0,15.2576,15.2672,15.2384,15.2384,707312.0
2019-04-17 12:50:00,15.92,15.97,15.91,15.95,739956.0,15.248,15.2959,15.2384,15.2768,739956.0
2019-04-17 13:00:00,15.95,15.97,15.94,15.97,492072.0,15.2768,15.2959,15.2672,15.2959,492072.0
2019-04-17 13:10:00,15.97,15.99,15.95,15.98,510260.0,15.2959,15.3151,15.2768,15.3055,510260.0
2019-04-17 13:20:00,15.98,15.99,15.91,15.92,1447120.0,15.3055,15.3151,15.2384,15.248,1447120.0
2019-04-17 13:30:00,15.92,15.96,15.91,15.96,501904.0,15.248,15.2863,15.2384,15.2863,501904.0
2019-04-17 13:40:00,15.96,15.98,15.95,15.96,418576.0,15.2863,15.3055,15.2768,15.2863,418576.0
2019-04-17 13:50:00,15.96,15.97,15.92,15.93,360392.0,15.2863,15.2959,15.248,15.2576,360392.0
2019-04-17 14:00:00,15.93,15.95,15.89,15.9,870328.0,15.2576,15.2768,15.2193,15.2289,870328.0
2019-04-17 14:10:00,15.89,15.92,15.84,15.92,1130416.0,15.2193,15.248,15.1714,15.248,1130416.0
2019-04-17 14:20:00,15.92,15.92,15.8,15.81,1322848.0,15.248,15.248,15.1331,15.1427,1322848.0
2019-04-17 14:30:00,15.82,15.88,15.81,15.85,2199176.0,15.1522,15.2097,15.1427,15.181,2199176.0
2019-04-17 14:40:00,15.86,15.88,15.83,15.87,664364.0,15.1906,15.2097,15.1618,15.2001,664364.0
2019-04-17 14:50:00,15.87,15.92,15.87,15.91,756712.0,15.2001,15.248,15.2001,15.2384,756712.0
2019-04-17 15:00:00,15.9,15.94,15.9,15.9,832036.0,15.2289,15.2672,15.2289,15.2289,832036.0
2019-04-17 15:10:00,15.91,15.92,15.88,15.88,564608.0,15.2384,15.248,15.2097,15.2097,564608.0
2019-04-17 15:20:00,15.88,15.9,15.86,15.87,547992.0,15.2097,15.2289,15.1906,15.2001,547992.0
2019-04-17 15:30:00,15.88,15.92,15.88,15.91,429092.0,15.2097,15.248,15.2097,15.2384,429092.0
2019-04-17 15:40:00,15.91,15.95,15.9,15.93,1187896.0,15.2384,15.2768,15.2289,15.2576,1187896.0
2019-04-17 15:50:00,15.92,15.96,15.92,15.93,1609620.0,15.248,15.2863,15.248,15.2576,1609620.0
2019-04-18 09:30:00,16.02,16.03,15.9,15.93,3862892.0,15.3438,15.3534,15.2289,15.2576,3862892.0
2019-04-18 09:40:00,15.93,15.98,15.91,15.94,2883024.0,15.2576,15.3055,15.2384,15.2672,2883024.0
2019-04-18 09:50:00,15.94,15.96,15.83,15.84,2127256.0,15.2672,15.2863,15.1618,15.1714,2127256.0
2019-04-18 10:00:00,15.84,15.86,15.78,15.84,2538052.0,15.1714,15.1906,15.1139,15.1714,2538052.0
2019-04-18 10:10:00,15.84,15.88,15.81,15.84,1616060.0,15.1714,15.2097,15.1427,15.1714,1616060.0
2019-04-18 10:20:00,15.84,15.84,15.74,15.77,2265760.0,15.1714,15.1714,15.0756,15.1044,2265760.0
2019-04-18 10:30:00,15.77,15.8,15.74,15.77,1166356.0,15.1044,15.1331,15.0756,15.1044,1166356.0
2019-04-18 10:40:00,15.76,15.84,15.72,15.83,2206552.0,15.0948,15.1714,15.0565,15.1618,2206552.0
2019-04-18 10:50:00,15.84,15.88,15.8,15.87,1902156.0,15.1714,15.2097,15.1331,15.2001,1902156.0
2019-04-18 11:00:00,15.87,15.9,15.83,15.9,2587128.0,15.2001,15.2289,15.1618,15.2289,2587128.0
2019-04-18 11:10:00,15.9,15.9,15.86,15.87,1182780.0,15.2289,15.2289,15.1906,15.2001,1182780.0
2019-04-18 11:20:00,15.87,15.88,15.83,15.84,651488.0,15.2001,15.2097,15.1618,15.1714,651488.0
2019-04-18 11:30:00,15.84,15.9,15.84,15.9,513908.0,15.1714,15.2289,15.1714,15.2289,513908.0
2019-04-18 11:40:00,15.89,15.91,15.88,15.9,685572.0,15.2193,15.2384,15.2097,15.2289,685572.0
2019-04-18 11:50:00,15.9,15.93,15.89,15.92,686876.0,15.2289,15.2576,15.2193,15.248,686876.0
2019-04-18 12:00:00,15.92,15.95,15.91,15.94,715500.0,15.248,15.2768,15.2384,15.2672,715500.0
2019-04-18 12:10:00,15.95,15.96,15.93,15.96,802964.0,15.2768,15.2863,15.2576,15.2863,802964.0
2019-04-18 12:20:00,15.95,15.96,15.95,15.96,467396.0,15.2768,15.2863,15.2768,15.2863,467396.0
2019-04-18 12:30:00,15.95,15.96,15.95,15.95,444640.0,15.2768,15.2863,15.2768,15.2768,444640.0
2019-04-18 12:40:00,15.95,15.99,15.95,15.98,692228.0,15.2768,15.3151,15.2768,15.3055,692228.0
2019-04-18 12:50:00,15.99,15.99,15.93,15.93,507748.0,15.3151,15.3151,15.2576,15.2576,507748.0
2019-04-18 13:00:00,15.93,15.94,15.91,15.93,703248.0,15.2576,15.2672,15.2384,15.2576,703248.0
2019-04-18 13:10:00,15.93,15.94,15.92,15.93,383456.0,15.2576,15.2672,15.248,15.2576,383456.0
2019-04-18 13:20:00,15.93,15.94,15.93,15.93,1074176.0,15.2576,15.2672,15.2576,15.2576,1074176.0
2019-04-18 13:30:00,15.94,15.94,15.92,15.93,887192.0,15.2672,15.2672,15.248,15.2576,887192.0
2019-04-18 13:40:00,15.93,15.97,15.92,15.97,631396.0,15.2576,15.2959,15.248,15.2959,631396.0
2019-04-18 13:50:00,15.97,15.97,15.96,15.97,909872.0,15.2959,15.2959,15.2863,15.2959,909872.0
2019-04-18 14:00:00,15.97,15.98,15.96,15.98,726664.0,15.2959,15.3055,15.2863,15.3055,726664.0
2019-04-18 14:10:00,15.98,16.01,15.98,15.99,922336.0,15.3055,15.3342,15.3055,15.3151,922336.0
2019-04-18 14:20:00,15.99,16.01,15.99,16.0,412044.0,15.3151,15.3342,15.3151,15.3246,412044.0
2019-04-18 14:30:00,16.0,16.01,15.99,15.99,637776.0,15.3246,15.3342,15.3151,15.3151,637776.0
2019-04-18 14:40:00,15.99,16.02,15.99,16.0,418304.0,15.3151,15.3438,15.3151,15.3246,418304.0
2019-04-18 14:50:00,16.0,16.01,15.99,16.0,332132.0,15.3246,15.3342,15.3151,15.3246,332132.0
2019-04-18 15:00:00,16.0,16.01,15.98,15.99,332852.0,15.3246,15.3342,15.3055,15.3151,332852.0
2019-04-18 15:10:00,15.99,16.0,15.99,15.99,468516.0,15.3151,15.3246,15.3151,15.3151,468516.0
2019-04-18 15:20:00,15.99,16.0,15.99,15.99,242056.0,15.3151,15.3246,15.3151,15.3151,242056.0
2019-04-18 15:30:00,15.99,16.0,15.96,15.97,1164380.0,15.3151,15.3246,15.2863,15.2959,1164380.0
2019-04-18 15:40:00,15.97,15.98,15.96,15.97,519008.0,15.2959,15.3055,15.2863,15.2959,519008.0
2019-04-18 15:50:00,15.97,16.0,15.94,15.99,2511792.0,15.2959,15.3246,15.2672,15.3151,2511792.0
2019-04-22 09:30:00,15.79,15.86,15.75,15.84,5075268.0,15.1235,15.1906,15.0852,15.1714,5075268.0
2019-04-22 09:40:00,15.84,15.89,15.83,15.88,3032996.0,15.1714,15.2193,15.1618,15.2097,3032996.0
2019-04-22 09:50:00,15.88,15.92,15.86,15.92,1131292.0,15.2097,15.248,15.1906,15.248,1131292.0
2019-04-22 10:00:00,15.92,15.99,15.9,15.95,3044156.0,15.248,15.3151,15.2289,15.2768,3044156.0
2019-04-22 10:10:00,15.95,15.96,15.9,15.93,1448340.0,15.2768,15.2863,15.2289,15.2576,1448340.0
2019-04-22 10:20:00,15.94,15.97,15.92,15.96,734444.0,15.2672,15.2959,15.248,15.2863,734444.0
2019-04-22 10:30:00,15.96,15.99,15.95,15.95,670492.0,15.2863,15.3151,15.2768,15.2768,670492.0
2019-04-22 10:40:00,15.95,15.98,15.92,15.98,1902792.0,15.2768,15.3055,15.248,15.3055,1902792.0
2019-04-22 10:50:00,15.99,16.03,15.97,16.03,1759456.0,15.3151,15.3534,15.2959,15.3534,1759456.0
2019-04-22 11:00:00,16.03,16.05,15.97,15.99,915048.0,15.3534,15.3725,15.2959,15.3151,915048.0
2019-04-22 11:10:00,16.0,16.04,15.99,16.04,651056.0,15.3246,15.363,15.3151,15.363,651056.0
2019-04-22 11:20:00,16.04,16.07,16.03,16.06,840676.0,15.363,15.3917,15.3534,15.3821,840676.0
2019-04-22 11:30:00,16.06,16.08,16.05,16.06,1577656.0,15.3821,15.4013,15.3725,15.3821,1577656.0
2019-04-22 11:40:00,16.06,16.08,16.06,16.07,692812.0,15.3821,15.4013,15.3821,15.3917,692812.0
2019-04-22 11:50:00,16.06,16.06,16.04,16.05,439416.0,15.3821,15.3821,15.363,15.3725,439416.0
2019-04-22 12:00:00,16.04,16.06,16.02,16.05,581448.0,15.363,15.3821,15.3438,15.3725,581448.0
2019-04-22 12:10:00,16.05,16.07,16.04,16.05,693968.0,15.3725,15.3917,15.363,15.3725,693968.0
2019-04-22 12:20:00,16.05,16.07,16.03,16.07,291496.0,15.3725,15.3917,15.3534,15.3917,291496.0
2019-04-22 12:30:00,16.06,16.08,16.05,16.06,283608.0,15.3821,15.4013,15.3725,15.3821,283608.0
2019-04-22 12:40:00,16.06,16.07,16.05,16.05,110840.0,15.3821,15.3917,15.3725,15.3725,110840.0
2019-04-22 12:50:00,16.05,16.05,16.03,16.04,179572.0,15.3725,15.3725,15.3534,15.363,179572.0
2019-04-22 13:00:00,16.04,16.05,16.02,16.02,331940.0,15.363,15.3725,15.3438,15.3438,331940.0
2019-04-22 13:10:00,16.02,16.04,16.02,16.03,215944.0,15.3438,15.363,15.3438,15.3534,215944.0
2019-04-22 13:20:00,16.04,16.06,16.04,16.05,328860.0,15.363,15.3821,15.363,15.3725,328860.0
2019-04-22 13:30:00,16.05,16.07,16.04,16.06,230264.0,15.3725,15.3917,15.363,15.3821,230264.0
2019-04-22 13:40:00,16.07,16.08,16.06,16.08,297744.0,15.3917,15.4013,15.3821,15.4013,297744.0
2019-04-22 13:50:00,16.08,16.1,16.08,16.09,598156.0,15.4013,15.4204,15.4013,15.4109,598156.0
2019-04-22 14:00:00,16.09,16.1,16.08,16.08,345824.0,15.4109,15.4204,15.4013,15.4013,345824.0
2019-04-22 14:10:00,16.08,16.1,16.08,16.1,154168.0,15.4013,15.4204,15.4013,15.4204,154168.0
2019-04-22 14:20:00,16.1,16.11,16.09,16.1,1018080.0,15.4204,15.43,15.4109,15.4204,1018080.0
2019-04-22 14:30:00,16.1,16.1,16.08,16.08,257812.0,15.4204,15.4204,15.4013,15.4013,257812.0
2019-04-22 14:40:00,16.08,16.1,16.07,16.09,388452.0,15.4013,15.4204,15.3917,15.4109,388452.0
2019-04-22 14:50:00,16.09,16.1,16.09,16.1,307076.0,15.4109,15.4204,15.4109,15.4204,307076.0
2019-04-22 15:00:00,16.1,16.1,16.07,16.07,296800.0,15.4204,15.4204,15.3917,15.3917,296800.0
2019-04-22 15:10:00,16.08,16.1,16.07,16.09,345304.0,15.4013,15.4204,15.3917,15.4109,345304.0
2019-04-22 15:20:00,16.09,16.1,16.08,16.08,372828.0,15.4109,15.4204,15.4013,15.4013,372828.0
2019-04-22 15:30:00,16.08,16.11,16.08,16.11,832200.0,15.4013,15.43,15.4013,15.43,832200.0
2019-04-22 15:40:00,16.11,16.13,16.11,16.13,1064100.0,15.43,15.4492,15.43,15.4492,1064100.0
2019-04-22 15:50:00,16.13,16.15,16.11,16.14,1943684.0,15.4492,15.4683,15.43,15.4587,1943684.0
2019-04-23 09:30:00,16.25,16.3,16.18,16.3,4800636.0,15.5641,15.612,15.4971,15.612,4800636.0
2019-04-23 09:40:00,16.3,16.41,16.29,16.36,3517440.0,15.612,15.7173,15.6024,15.6695,3517440.0
2019-04-23 09:50:00,16.37,16.45,16.36,16.42,2638760.0,15.679,15.7557,15.6695,15.7269,2638760.0
2019-04-23 10:00:00,16.42,16.52,16.41,16.46,2816924.0,15.7269,15.8227,15.7173,15.7652,2816924.0
2019-04-23 10:10:00,16.45,16.5,16.45,16.46,2125752.0,15.7557,15.8035,15.7557,15.7652,2125752.0
2019-04-23 10:20:00,16.46,16.51,16.45,16.51,1401460.0,15.7652,15.8131,15.7557,15.8131,1401460.0
2019-04-23 10:30:00,16.51,16.52,16.47,16.48,1611924.0,15.8131,15.8227,15.7748,15.7844,1611924.0
2019-04-23 10:40:00,16.48,16.5,16.43,16.45,1590040.0,15.7844,15.8035,15.7365,15.7557,1590040.0
2019-04-23 10:50:00,16.45,16.48,16.43,16.47,1438292.0,15.7557,15.7844,15.7365,15.7748,1438292.0
2019-04-23 11:00:00,16.47,16.47,16.43,16.45,871844.0,15.7748,15.7748,15.7365,15.7557,871844.0
2019-04-23 11:10:00,16.45,16.51,16.45,16.51,1096764.0,15.7557,15.8131,15.7557,15.8131,1096764.0
2019-04-23 11:20:00,16.51,16.62,16.51,16.61,2106992.0,15.8131,15.9185,15.8131,15.9089,2106992.0
2019-04-23 11:30:00,16.61,16.64,16.6,16.62,1458088.0,15.9089,15.9376,15.8993,15.9185,1458088.0
2019-04-23 11:40:00,16.62,16.64,16.6,16.64,892128.0,15.9185,15.9376,15.8993,15.9376,892128.0
2019-04-23 11:50:00,16.64,16.67,16.63,16.66,1614560.0,15.9376,15.9664,15.9281,15.9568,1614560.0
2019-04-23 12:00:00,16.66,16.74,16.65,16.72,2472568.0,15.9568,16.0334,15.9472,16.0143,2472568.0
2019-04-23 12:10:00,16.72,16.73,16.7,16.7,1168060.0,16.0143,16.0238,15.9951,15.9951,1168060.0
2019-04-23 12:20:00,16.7,16.71,16.67,16.68,890516.0,15.9951,16.0047,15.9664,15.9759,890516.0
2019-04-23 12:30:00,16.68,16.7,16.65,16.7,901976.0,15.9759,15.9951,15.9472,15.9951,901976.0
2019-04-23 12:40:00,16.7,16.72,16.69,16.71,946184.0,15.9951,16.0143,15.9855,16.0047,946184.0
2019-04-23 12:50:00,16.72,16.72,16.7,16.71,480480.0,16.0143,16.0143,15.9951,16.0047,480480.0
2019-04-23 13:00:00,16.71,16.73,16.7,16.73,563972.0,16.0047,16.0238,15.9951,16.0238,563972.0
2019-04-23 13:10:00,16.73,16.74,16.71,16.73,661932.0,16.0238,16.0334,16.0047,16.0238,661932.0
2019-04-23 13:20:00,16.72,16.73,16.7,16.71,480060.0,16.0143,16.0238,15.9951,16.0047,480060.0
2019-04-23 13:30:00,16.71,16.72,16.69,16.7,527944.0,16.0047,16.0143,15.9855,15.9951,527944.0
2019-04-23 13:40:00,16.7,16.72,16.7,16.71,377524.0,15.9951,16.0143,15.9951,16.0047,377524.0
2019-04-23 13:50:00,16.71,16.72,16.7,16.71,254936.0,16.0047,16.0143,15.9951,16.0047,254936.0
2019-04-23 14:00:00,16.71,16.72,16.7,16.71,543852.0,16.0047,16.0143,15.9951,16.0047,543852.0
2019-04-23 14:10:00,16.72,16.73,16.71,16.72,310224.0,16.0143,16.0238,16.0047,16.0143,310224.0
2019-04-23 14:20:00,16.73,16.74,16.71,16.73,466064.0,16.0238,16.0334,16.0047,16.0238,466064.0
2019-04-23 14:30:00,16.73,16.76,16.72,16.75,972064.0,16.0238,16.0526,16.0143,16.043,972064.0
2019-04-23 14:40:00,16.75,16.77,16.75,16.75,668860.0,16.043,16.0621,16.043,16.043,668860.0
2019-04-23 14:50:00,16.75,16.78,16.75,16.77,554744.0,16.043,16.0717,16.043,16.0621,554744.0
2019-04-23 15:00:00,16.76,16.8,16.75,16.79,1136400.0,16.0526,16.0909,16.043,16.0813,1136400.0
2019-04-23 15:10:00,16.79,16.8,16.77,16.77,684816.0,16.0813,16.0909,16.0621,16.0621,684816.0
2019-04-23 15:20:00,16.77,16.77,16.75,16.75,549396.0,16.0621,16.0621,16.043,16.043,549396.0
2019-04-23 15:30:00,16.75,16.75,16.7,16.71,730880.0,16.043,16.043,15.9951,16.0047,730880.0
2019-04-23 15:40:00,16.71,16.71,16.66,16.68,1134976.0,16.0047,16.0047,15.9568,15.9759,1134976.0
2019-04-23 15:50:00,16.68,16.75,16.67,16.74,1606984.0,15.9759,16.043,15.9664,16.0334,1606984.0
2019-04-24 09:30:00,16.78,16.83,16.73,16.79,4633208.0,16.0717,16.1196,16.0238,16.0813,4633208.0
2019-04-24 09:40:00,16.79,16.79,16.64,16.68,3259336.0,16.0813,16.0813,15.9376,15.9759,3259336.0
2019-04-24 09:50:00,16.68,16.73,16.63,16.71,2007388.0,15.9759,16.0238,15.9281,16.0047,2007388.0
2019-04-24 10:00:00,16.71,16.75,16.66,16.73,1663660.0,16.0047,16.043,15.9568,16.0238,1663660.0
2019-04-24 10:10:00,16.72,16.79,16.72,16.78,1886720.0,16.0143,16.0813,16.0143,16.0717,1886720.0
2019-04-24 10:20:00,16.78,16.78,16.75,16.77,1288904.0,16.0717,16.0717,16.043,16.0621,1288904.0
2019-04-24 10:30:00,16.77,16.82,16.73,16.78,1709496.0,16.0621,16.11,16.0238,16.0717,1709496.0
2019-04-24 10:40:00,16.78,16.78,16.72,16.75,1120132.0,16.0717,16.0717,16.0143,16.043,1120132.0
2019-04-24 10:50:00,16.75,16.82,16.74,16.82,1022756.0,16.043,16.11,16.0334,16.11,1022756.0
2019-04-24 11:00:00,16.83,16.84,16.81,16.83,1395920.0,16.1196,16.1292,16.1005,16.1196,1395920.0
2019-04-24 11:10:00,16.84,16.85,16.81,16.82,991224.0,16.1292,16.1388,16.1005,16.11,991224.0
2019-04-24 11:20:00,16.82,16.82,16.79,16.79,729016.0,16.11,16.11,16.0813,16.0813,729016.0
2019-04-24 11:30:00,16.8,16.84,16.79,16.82,600068.0,16.0909,16.1292,16.0813,16.11,600068.0
2019-04-24 11:40:00,16.81,16.82,16.74,16.74,1007568.0,16.1005,16.11,16.0334,16.0334,1007568.0
2019-04-24 11:50:00,16.74,16.74,16.71,16.72,1624404.0,16.0334,16.0334,16.0047,16.0143,1624404.0
2019-04-24 12:00:00,16.72,16.73,16.67,16.69,1170676.0,16.0143,16.0238,15.9664,15.9855,1170676.0
2019-04-24 12:10:00,16.69,16.71,16.68,16.71,1107088.0,15.9855,16.0047,15.9759,16.0047,1107088.0
2019-04-24 12:20:00,16.71,16.72,16.69,16.71,787420.0,16.0047,16.0143,15.9855,16.0047,787420.0
2019-04-24 12:30:00,16.71,16.72,16.69,16.71,504748.0,16.0047,16.0143,15.9855,16.0047,504748.0
2019-04-24 12:40:00,16.7,16.71,16.67,16.69,627516.0,15.9951,16.0047,15.9664,15.9855,627516.0
2019-04-24 12:50:00,16.68,16.69,16.61,16.62,1419480.0,15.9759,15.9855,15.9089,15.9185,1419480.0
2019-04-24 13:00:00,16.62,16.64,16.6,16.63,935276.0,15.9185,15.9376,15.8993,15.9281,935276.0
2019-04-24 13:10:00,16.63,16.66,16.61,16.66,461828.0,15.9281,15.9568,15.9089,15.9568,461828.0
2019-04-24 13:20:00,16.66,16.68,16.65,16.67,578668.0,15.9568,15.9759,15.9472,15.9664,578668.0
2019-04-24 13:30:00,16.68,16.7,16.67,16.7,516700.0,15.9759,15.9951,15.9664,15.9951,516700.0
2019-04-24 13:40:00,16.7,16.7,16.68,16.69,362880.0,15.9951,15.9951,15.9759,15.9855,362880.0
2019-04-24 13:50:00,16.69,16.7,16.66,16.67,507424.0,15.9855,15.9951,15.9568,15.9664,507424.0
2019-04-24 14:00:00,16.66,16.7,16.65,16.69,492540.0,15.9568,15.9951,15.9472,15.9855,492540.0
2019-04-24 14:10:00,16.69,16.7,16.67,16.68,555800.0,15.9855,15.9951,15.9664,15.9759,555800.0
2019-04-24 14:20:00,16.68,16.7,16.65,16.66,381872.0,15.9759,15.9951,15.9472,15.9568,381872.0
2019-04-24 14:30:00,16.66,16.68,16.65,16.67,313744.0,15.9568,15.9759,15.9472,15.9664,313744.0
2019-04-24 14:40:00,16.68,16.72,16.67,16.72,533696.0,15.9759,16.0143,15.9664,16.0143,533696.0
2019-04-24 14:50:00,16.72,16.73,16.71,16.72,554828.0,16.0143,16.0238,16.0047,16.0143,554828.0
2019-04-24 15:00:00,16.72,16.73,16.7,16.72,666232.0,16.0143,16.0238,15.9951,16.0143,666232.0
2019-04-24 15:10:00,16.71,16.72,16.68,16.69,439736.0,16.0047,16.0143,15.9759,15.9855,439736.0
2019-04-24 15:20:00,16.69,16.71,16.67,16.68,439672.0,15.9855,16.0047,15.9664,15.9759,439672.0
2019-04-24 15:30:00,16.68,16.7,16.66,16.67,944244.0,15.9759,15.9951,15.9568,15.9664,944244.0
2019-04-24 15:40:00,16.67,16.71,16.66,16.68,765096.0,15.9664,16.0047,15.9568,15.9759,765096.0
2019-04-24 15:50:00,16.69,16.69,16.57,16.58,2533316.0,15.9855,15.9855,15.8706,15.8802,2533316.0
2019-04-25 09:30:00,16.95,16.97,16.75,16.82,6899684.0,16.2346,16.2537,16.043,16.11,6899684.0
2019-04-25 09:40:00,16.82,16.9,16.79,16.89,3546132.0,16.11,16.1867,16.0813,16.1771,3546132.0
2019-04-25 09:50:00,16.89,16.93,16.88,16.89,2933644.0,16.1771,16.2154,16.1675,16.1771,2933644.0
2019-04-25 10:00:00,16.89,16.94,16.81,16.82,3028688.0,16.1771,16.225,16.1005,16.11,3028688.0
2019-04-25 10:10:00,16.81,16.82,16.58,16.64,4710916.0,16.1005,16.11,15.8802,15.9376,4710916.0
2019-04-25 10:20:00,16.64,16.67,16.51,16.66,3299436.0,15.9376,15.9664,15.8131,15.9568,3299436.0
2019-04-25 10:30:00,16.65,16.72,16.58,16.71,2043576.0,15.9472,16.0143,15.8802,16.0047,2043576.0
2019-04-25 10:40:00,16.71,16.76,16.69,16.75,2018572.0,16.0047,16.0526,15.9855,16.043,2018572.0
2019-04-25 10:50:00,16.75,16.79,16.7,16.77,1501940.0,16.043,16.0813,15.9951,16.0621,1501940.0
2019-04-25 11:00:00,16.78,16.8,16.73,16.73,1479400.0,16.0717,16.0909,16.0238,16.0238,1479400.0
2019-04-25 11:10:00,16.73,16.76,16.67,16.71,1349572.0,16.0238,16.0526,15.9664,16.0047,1349572.0
2019-04-25 11:20:00,16.71,16.86,16.71,16.84,1986576.0,16.0047,16.1483,16.0047,16.1292,1986576.0
2019-04-25 11:30:00,16.84,16.9,16.82,16.88,1660168.0,16.1292,16.1867,16.11,16.1675,1660168.0
2019-04-25 11:40:00,16.88,16.91,16.87,16.89,1067892.0,16.1675,16.1962,16.1579,16.1771,1067892.0
2019-04-25 11:50:00,16.89,16.91,16.87,16.87,822092.0,16.1771,16.1962,16.1579,16.1579,822092.0
2019-04-25 12:00:00,16.87,16.9,16.85,16.86,827080.0,16.1579,16.1867,16.1388,16.1483,827080.0
2019-04-25 12:10:00,16.86,16.86,16.81,16.85,851072.0,16.1483,16.1483,16.1005,16.1388,851072.0
2019-04-25 12:20:00,16.84,16.85,16.78,16.78,930200.0,16.1292,16.1388,16.0717,16.0717,930200.0
2019-04-25 12:30:00,16.79,16.83,16.78,16.82,791556.0,16.0813,16.1196,16.0717,16.11,791556.0
2019-04-25 12:40:00,16.81,16.84,16.79,16.82,659084.0,16.1005,16.1292,16.0813,16.11,659084.0
2019-04-25 12:50:00,16.82,16.83,16.79,16.81,445852.0,16.11,16.1196,16.0813,16.1005,445852.0
2019-04-25 13:00:00,16.82,16.82,16.8,16.82,473724.0,16.11,16.11,16.0909,16.11,473724.0
2019-04-25 13:10:00,16.81,16.81,16.77,16.8,667472.0,16.1005,16.1005,16.0621,16.0909,667472.0
2019-04-25 13:20:00,16.8,16.82,16.79,16.82,736712.0,16.0909,16.11,16.0813,16.11,736712.0
2019-04-25 13:30:00,16.81,16.84,16.81,16.84,500900.0,16.1005,16.1292,16.1005,16.1292,500900.0
2019-04-25 13:40:00,16.84,16.84,16.82,16.82,452228.0,16.1292,16.1292,16.11,16.11,452228.0
2019-04-25 13:50:00,16.82,16.85,16.8,16.84,607452.0,16.11,16.1388,16.0909,16.1292,607452.0
2019-04-25 14:00:00,16.84,16.89,16.84,16.88,736336.0,16.1292,16.1771,16.1292,16.1675,736336.0
2019-04-25 14:10:00,16.89,16.91,16.88,16.9,373992.0,16.1771,16.1962,16.1675,16.1867,373992.0
2019-04-25 14:20:00,16.89,16.9,16.85,16.87,506712.0,16.1771,16.1867,16.1388,16.1579,506712.0
2019-04-25 14:30:00,16.87,16.88,16.85,16.87,329716.0,16.1579,16.1675,16.1388,16.1579,329716.0
2019-04-25 14:40:00,16.86,16.89,16.86,16.86,384824.0,16.1483,16.1771,16.1483,16.1483,384824.0
2019-04-25 14:50:00,16.86,16.89,16.86,16.89,503052.0,16.1483,16.1771,16.1483,16.1771,503052.0
2019-04-25 15:00:00,16.89,16.89,16.83,16.84,768200.0,16.1771,16.1771,16.1196,16.1292,768200.0
2019-04-25 15:10:00,16.83,16.84,16.81,16.83,622872.0,16.1196,16.1292,16.1005,16.1196,622872.0
2019-04-25 15:20:00,16.83,16.85,16.82,16.84,434500.0,16.1196,16.1388,16.11,16.1292,434500.0
2019-04-25 15:30:00,16.84,16.85,16.81,16.84,650160.0,16.1292,16.1388,16.1005,16.1292,650160.0
2019-04-25 15:40:00,16.83,16.87,16.83,16.84,1342996.0,16.1196,16.1579,16.1196,16.1292,1342996.0
2019-04-25 15:50:00,16.84,16.85,16.75,16.76,1743344.0,16.1292,16.1388,16.043,16.0526,1743344.0
2019-04-26 09:30:00,16.7,16.71,16.43,16.46,5955352.0,15.9951,16.0047,15.7365,15.7652,5955352.0
2019-04-26 09:40:00,16.47,16.49,16.38,16.48,3406340.0,15.7748,15.794,15.6886,15.7844,3406340.0
2019-04-26 09:50:00,16.48,16.5,16.32,16.37,4054364.0,15.7844,15.8035,15.6311,15.679,4054364.0
2019-04-26 10:00:00,16.37,16.45,16.28,16.43,3137468.0,15.679,15.7557,15.5928,15.7365,3137468.0
2019-04-26 10:10:00,16.43,16.51,16.42,16.47,1718340.0,15.7365,15.8131,15.7269,15.7748,1718340.0
2019-04-26 10:20:00,16.47,16.54,16.47,16.52,1708068.0,15.7748,15.8419,15.7748,15.8227,1708068.0
2019-04-26 10:30:00,16.52,16.55,16.51,16.53,1368572.0,15.8227,15.8514,15.8131,15.8323,1368572.0
2019-04-26 10:40:00,16.53,16.53,16.47,16.52,1748128.0,15.8323,15.8323,15.7748,15.8227,1748128.0
2019-04-26 10:50:00,16.52,16.58,16.5,16.55,1522640.0,15.8227,15.8802,15.8035,15.8514,1522640.0
2019-04-26 11:00:00,16.55,16.59,16.51,16.59,1336596.0,15.8514,15.8897,15.8131,15.8897,1336596.0
2019-04-26 11:10:00,16.59,16.64,16.59,16.61,1602272.0,15.8897,15.9376,15.8897,15.9089,1602272.0
2019-04-26 11:20:00,16.61,16.65,16.6,16.64,990920.0,15.9089,15.9472,15.8993,15.9376,990920.0
2019-04-26 11:30:00,16.64,16.66,16.63,16.63,1070876.0,15.9376,15.9568,15.9281,15.9281,1070876.0
2019-04-26 11:40:00,16.63,16.67,16.62,16.66,968584.0,15.9281,15.9664,15.9185,15.9568,968584.0
2019-04-26 11:50:00,16.66,16.66,16.59,16.6,1248628.0,15.9568,15.9568,15.8897,15.8993,1248628.0
2019-04-26 12:00:00,16.61,16.64,16.59,16.63,683752.0,15.9089,15.9376,15.8897,15.9281,683752.0
2019-04-26 12:10:00,16.64,16.65,16.61,16.63,860132.0,15.9376,15.9472,15.9089,15.9281,860132.0
2019-04-26 12:20:00,16.62,16.65,16.6,16.63,708260.0,15.9185,15.9472,15.8993,15.9281,708260.0
2019-04-26 12:30:00,16.63,16.67,16.63,16.63,799488.0,15.9281,15.9664,15.9281,15.9281,799488.0
2019-04-26 12:40:00,16.63,16.65,16.62,16.65,357280.0,15.9281,15.9472,15.9185,15.9472,357280.0
2019-04-26 12:50:00,16.65,16.65,16.61,16.62,404932.0,15.9472,15.9472,15.9089,15.9185,404932.0
2019-04-26 13:00:00,16.62,16.62,16.54,16.56,1226024.0,15.9185,15.9185,15.8419,15.861,1226024.0
2019-04-26 13:10:00,16.56,16.59,16.54,16.59,784304.0,15.861,15.8897,15.8419,15.8897,784304.0
2019-04-26 13:20:00,16.58,16.61,16.57,16.61,311780.0,15.8802,15.9089,15.8706,15.9089,311780.0
2019-04-26 13:30:00,16.61,16.62,16.59,16.6,442496.0,15.9089,15.9185,15.8897,15.8993,442496.0
2019-04-26 13:40:00,16.6,16.62,16.57,16.62,528000.0,15.8993,15.9185,15.8706,15.9185,528000.0
2019-04-26 13:50:00,16.62,16.62,16.6,16.61,416084.0,15.9185,15.9185,15.8993,15.9089,416084.0
2019-04-26 14:00:00,16.61,16.63,16.56,16.62,1002412.0,15.9089,15.9281,15.861,15.9185,1002412.0
2019-04-26 14:10:00,16.62,16.65,16.61,16.65,601388.0,15.9185,15.9472,15.9089,15.9472,601388.0
2019-04-26 14:20:00,16.65,16.7,16.64,16.68,1123108.0,15.9472,15.9951,15.9376,15.9759,1123108.0
2019-04-26 14:30:00,16.68,16.68,16.66,16.68,522704.0,15.9759,15.9759,15.9568,15.9759,522704.0
2019-04-26 14:40:00,16.68,16.7,16.66,16.66,908292.0,15.9759,15.9951,15.9568,15.9568,908292.0
2019-04-26 14:50:00,16.66,16.7,16.66,16.69,524272.0,15.9568,15.9951,15.9568,15.9855,524272.0
2019-04-26 15:00:00,16.7,16.77,16.69,16.74,1924696.0,15.9951,16.0621,15.9855,16.0334,1924696.0
2019-04-26 15:10:00,16.74,16.75,16.72,16.73,636344.0,16.0334,16.043,16.0143,16.0238,636344.0
2019-04-26 15:20:00,16.73,16.75,16.71,16.73,637048.0,16.0238,16.043,16.0047,16.0238,637048.0
2019-04-26 15:30:00,16.73,16.78,16.71,16.78,843912.0,16.0238,16.0717,16.0047,16.0717,843912.0
2019-04-26 15:40:00,16.78,16.79,16.74,16.75,1371528.0,16.0717,16.0813,16.0334,16.043,1371528.0
2019-04-26 15:50:00,16.75,16.83,16.72,16.82,2096324.0,16.043,16.1196,16.0143,16.11,2096324.0
2019-04-29 09:30:00,16.81,16.89,16.8,16.85,3621240.0,16.1005,16.1771,16.0909,16.1388,3621240.0
2019-04-29 09:40:00,16.85,16.87,16.8,16.83,2544812.0,16.1388,16.1579,16.0909,16.1196,2544812.0
2019-04-29 09:50:00,16.82,16.86,16.75,16.82,2352896.0,16.11,16.1483,16.043,16.11,2352896.0
2019-04-29 10:00:00,16.82,16.83,16.74,16.78,2017140.0,16.11,16.1196,16.0334,16.0717,2017140.0
2019-04-29 10:10:00,16.78,16.86,16.78,16.84,1543352.0,16.0717,16.1483,16.0717,16.1292,1543352.0
2019-04-29 10:20:00,16.85,16.88,16.85,16.86,1158836.0,16.1388,16.1675,16.1388,16.1483,1158836.0
2019-04-29 10:30:00,16.86,16.91,16.83,16.9,1318984.0,16.1483,16.1962,16.1196,16.1867,1318984.0
2019-04-29 10:40:00,16.9,16.93,16.87,16.93,1764224.0,16.1867,16.2154,16.1579,16.2154,1764224.0
2019-04-29 10:50:00,16.93,16.94,16.9,16.91,1280064.0,16.2154,16.225,16.1867,16.1962,1280064.0
2019-04-29 11:00:00,16.9,16.93,16.88,16.91,953780.0,16.1867,16.2154,16.1675,16.1962,953780.0
2019-04-29 11:10:00,16.91,16.91,16.85,16.86,1089368.0,16.1962,16.1962,16.1388,16.1483,1089368.0
2019-04-29 11:20:00,16.86,16.89,16.85,16.88,705700.0,16.1483,16.1771,16.1388,16.1675,705700.0
2019-04-29 11:30:00,16.88,16.9,16.86,16.86,521408.0,16.1675,16.1867,16.1483,16.1483,521408.0
2019-04-29 11:40:00,16.86,16.87,16.84,16.84,531360.0,16.1483,16.1579,16.1292,16.1292,531360.0
2019-04-29 11:50:00,16.84,16.86,16.84,16.85,369168.0,16.1292,16.1483,16.1292,16.1388,369168.0
2019-04-29 12:00:00,16.84,16.88,16.83,16.87,930804.0,16.1292,16.1675,16.1196,16.1579,930804.0
2019-04-29 12:10:00,16.87,16.89,16.86,16.88,678644.0,16.1579,16.1771,16.1483,16.1675,678644.0
2019-04-29 12:20:00,16.88,16.9,16.87,16.89,637440.0,16.1675,16.1867,16.1579,16.1771,637440.0
2019-04-29 12:30:00,16.89,16.91,16.89,16.91,579696.0,16.1771,16.1962,16.1771,16.1962,579696.0
2019-04-29 12:40:00,16.91,16.92,16.9,16.91,651296.0,16.1962,16.2058,16.1867,16.1962,651296.0
2019-04-29 12:50:00,16.91,16.95,16.91,16.93,1451148.0,16.1962,16.2346,16.1962,16.2154,1451148.0
2019-04-29 13:00:00,16.93,16.93,16.9,16.91,431748.0,16.2154,16.2154,16.1867,16.1962,431748.0
2019-04-29 13:10:00,16.91,16.93,16.9,16.92,399984.0,16.1962,16.2154,16.1867,16.2058,399984.0
2019-04-29 13:20:00,16.92,16.93,16.91,16.93,251292.0,16.2058,16.2154,16.1962,16.2154,251292.0
2019-04-29 13:30:00,16.93,16.93,16.89,16.9,384700.0,16.2154,16.2154,16.1771,16.1867,384700.0
2019-04-29 13:40:00,16.9,16.9,16.88,16.9,502208.0,16.1867,16.1867,16.1675,16.1867,502208.0
2019-04-29 13:50:00,16.9,16.92,16.89,16.92,409964.0,16.1867,16.2058,16.1771,16.2058,409964.0
2019-04-29 14:00:00,16.92,16.96,16.91,16.95,1002056.0,16.2058,16.2441,16.1962,16.2346,1002056.0
2019-04-29 14:10:00,16.95,16.97,16.94,16.97,856420.0,16.2346,16.2537,16.225,16.2537,856420.0
2019-04-29 14:20:00,16.97,16.97,16.95,16.96,410520.0,16.2537,16.2537,16.2346,16.2441,410520.0
2019-04-29 14:30:00,16.96,16.97,16.95,16.96,437868.0,16.2441,16.2537,16.2346,16.2441,437868.0
2019-04-29 14:40:00,16.96,16.99,16.95,16.96,911164.0,16.2441,16.2729,16.2346,16.2441,911164.0
2019-04-29 14:50:00,16.96,16.98,16.95,16.97,381368.0,16.2441,16.2633,16.2346,16.2537,381368.0
2019-04-29 15:00:00,16.97,16.98,16.96,16.96,407356.0,16.2537,16.2633,16.2441,16.2441,407356.0
2019-04-29 15:10:00,16.96,16.97,16.92,16.94,622524.0,16.2441,16.2537,16.2058,16.225,622524.0
2019-04-29 15:20:00,16.93,16.95,16.91,16.92,386392.0,16.2154,16.2346,16.1962,16.2058,386392.0
2019-04-29 15:30:00,16.92,16.96,16.92,16.95,688620.0,16.2058,16.2441,16.2058,16.2346,688620.0
2019-04-29 15:40:00,16.95,16.96,16.9,16.91,1177872.0,16.2346,16.2441,16.1867,16.1962,1177872.0
2019-04-29 15:50:00,16.91,16.92,16.87,16.91,1686952.0,16.1962,16.2058,16.1579,16.1962,1686952.0
2019-04-30 09:30:00,16.5,16.6,16.41,16.49,5561000.0,15.8035,15.8993,15.7173,15.794,5561000.0
2019-04-30 09:40:00,16.5,16.57,16.48,16.54,2693680.0,15.8035,15.8706,15.7844,15.8419,2693680.0
2019-04-30 09:50:00,16.54,16.55,16.51,16.52,1509080.0,15.8419,15.8514,15.8131,15.8227,1509080.0
2019-04-30 10:00:00,16.52,16.6,16.47,16.55,3425524.0,15.8227,15.8993,15.7748,15.8514,3425524.0
2019-04-30 10:10:00,16.55,16.56,16.5,16.51,914724.0,15.8514,15.861,15.8035,15.8131,914724.0
2019-04-30 10:20:00,16.51,16.53,16.4,16.42,1951740.0,15.8131,15.8323,15.7078,15.7269,1951740.0
2019-04-30 10:30:00,16.42,16.47,16.38,16.39,1750908.0,15.7269,15.7748,15.6886,15.6982,1750908.0
2019-04-30 10:40:00,16.39,16.44,16.38,16.42,1155004.0,15.6982,15.7461,15.6886,15.7269,1155004.0
2019-04-30 10:50:00,16.42,16.43,16.36,16.36,1418976.0,15.7269,15.7365,15.6695,15.6695,1418976.0
2019-04-30 11:00:00,16.36,16.36,16.18,16.18,5339188.0,15.6695,15.6695,15.4971,15.4971,5339188.0
2019-04-30 11:10:00,16.18,16.24,16.17,16.23,2259756.0,15.4971,15.5545,15.4875,15.5449,2259756.0
2019-04-30 11:20:00,16.23,16.28,16.22,16.22,1888176.0,15.5449,15.5928,15.5354,15.5354,1888176.0
2019-04-30 11:30:00,16.23,16.32,16.23,16.3,1252228.0,15.5449,15.6311,15.5449,15.612,1252228.0
2019-04-30 11:40:00,16.31,16.38,16.3,16.37,1600468.0,15.6216,15.6886,15.612,15.679,1600468.0
2019-04-30 11:50:00,16.37,16.41,16.37,16.37,1133104.0,15.679,15.7173,15.679,15.679,1133104.0
2019-04-30 12:00:00,16.38,16.4,16.37,16.4,582200.0,15.6886,15.7078,15.679,15.7078,582200.0
2019-04-30 12:10:00,16.41,16.46,16.4,16.43,1857664.0,15.7173,15.7652,15.7078,15.7365,1857664.0
2019-04-30 12:20:00,16.43,16.47,16.43,16.46,796044.0,15.7365,15.7748,15.7365,15.7652,796044.0
2019-04-30 12:30:00,16.46,16.47,16.44,16.46,400972.0,15.7652,15.7748,15.7461,15.7652,400972.0
2019-04-30 12:40:00,16.47,16.5,16.42,16.43,1015080.0,15.7748,15.8035,15.7269,15.7365,1015080.0
2019-04-30 12:50:00,16.43,16.46,16.4,16.46,844404.0,15.7365,15.7652,15.7078,15.7652,844404.0
2019-04-30 13:00:00,16.46,16.5,16.44,16.44,656604.0,15.7652,15.8035,15.7461,15.7461,656604.0
2019-04-30 13:10:00,16.44,16.45,16.42,16.43,817072.0,15.7461,15.7557,15.7269,15.7365,817072.0
2019-04-30 13:20:00,16.43,16.46,16.41,16.41,595540.0,15.7365,15.7652,15.7173,15.7173,595540.0
2019-04-30 13:30:00,16.4,16.49,16.4,16.48,924500.0,15.7078,15.794,15.7078,15.7844,924500.0
2019-04-30 13:40:00,16.48,16.55,16.48,16.55,1587372.0,15.7844,15.8514,15.7844,15.8514,1587372.0
2019-04-30 13:50:00,16.55,16.58,16.54,16.58,843212.0,15.8514,15.8802,15.8419,15.8802,843212.0
2019-04-30 14:00:00,16.58,16.59,16.52,16.54,976344.0,15.8802,15.8897,15.8227,15.8419,976344.0
2019-04-30 14:10:00,16.54,16.56,16.52,16.56,510496.0,15.8419,15.861,15.8227,15.861,510496.0
2019-04-30 14:20:00,16.56,16.57,16.53,16.54,543080.0,15.861,15.8706,15.8323,15.8419,543080.0
2019-04-30 14:30:00,16.53,16.54,16.51,16.53,683824.0,15.8323,15.8419,15.8131,15.8323,683824.0
2019-04-30 14:40:00,16.53,16.55,16.5,16.53,685880.0,15.8323,15.8514,15.8035,15.8323,685880.0
2019-04-30 14:50:00,16.52,16.53,16.48,16.49,670664.0,15.8227,15.8323,15.7844,15.794,670664.0
2019-04-30 15:00:00,16.49,16.52,16.46,16.51,1347748.0,15.794,15.8227,15.7652,15.8131,1347748.0
2019-04-30 15:10:00,16.5,16.5,16.45,16.47,964088.0,15.8035,15.8035,15.7557,15.7748,964088.0
2019-04-30 15:20:00,16.47,16.5,16.46,16.46,1059584.0,15.7748,15.8035,15.7652,15.7652,1059584.0
2019-04-30 15:30:00,16.46,16.5,16.45,16.49,609056.0,15.7652,15.8035,15.7557,15.794,609056.0
2019-04-30 15:40:00,16.49,16.5,16.46,16.48,2191892.0,15.794,15.8035,15.7652,15.7844,2191892.0
2019-04-30 15:50:00,16.49,16.57,16.46,16.52,3826788.0,15.794,15.8706,15.7652,15.8227,3826788.0
2019-05-01 09:30:00,16.84,16.85,16.75,16.82,4266392.0,16.1292,16.1388,16.043,16.11,4266392.0
2019-05-01 09:40:00,16.82,16.86,16.77,16.79,2663284.0,16.11,16.1483,16.0621,16.0813,2663284.0
2019-05-01 09:50:00,16.8,16.82,16.76,16.81,1816704.0,16.0909,16.11,16.0526,16.1005,1816704.0
2019-05-01 10:00:00,16.8,16.87,16.66,16.85,2724224.0,16.0909,16.1579,15.9568,16.1388,2724224.0
2019-05-01 10:10:00,16.86,16.9,16.84,16.85,1912496.0,16.1483,16.1867,16.1292,16.1388,1912496.0
2019-05-01 10:20:00,16.85,16.86,16.8,16.8,827764.0,16.1388,16.1483,16.0909,16.0909,827764.0
2019-05-01 10:30:00,16.8,16.84,16.78,16.82,907920.0,16.0909,16.1292,16.0717,16.11,907920.0
2019-05-01 10:40:00,16.83,16.85,16.79,16.84,700144.0,16.1196,16.1388,16.0813,16.1292,700144.0
2019-05-01 10:50:00,16.84,16.86,16.82,16.83,660236.0,16.1292,16.1483,16.11,16.1196,660236.0
2019-05-01 11:00:00,16.82,16.85,16.8,16.85,608492.0,16.11,16.1388,16.0909,16.1388,608492.0
2019-05-01 11:10:00,16.85,16.88,16.85,16.86,739052.0,16.1388,16.1675,16.1388,16.1483,739052.0
2019-05-01 11:20:00,16.86,16.88,16.84,16.86,954056.0,16.1483,16.1675,16.1292,16.1483,954056.0
2019-05-01 11:30:00,16.86,16.93,16.85,16.93,1573072.0,16.1483,16.2154,16.1388,16.2154,1573072.0
2019-05-01 11:40:00,16.93,16.97,16.91,16.93,2257432.0,16.2154,16.2537,16.1962,16.2154,2257432.0
2019-05-01 11:50:00,16.93,16.94,16.91,16.91,400068.0,16.2154,16.225,16.1962,16.1962,400068.0
2019-05-01 12:00:00,16.92,16.93,16.88,16.9,897700.0,16.2058,16.2154,16.1675,16.1867,897700.0
2019-05-01 12:10:00,16.9,16.9,16.85,16.85,733284.0,16.1867,16.1867,16.1388,16.1388,733284.0
2019-05-01 12:20:00,16.85,16.86,16.79,16.83,1148152.0,16.1388,16.1483,16.0813,16.1196,1148152.0
2019-05-01 12:30:00,16.83,16.83,16.79,16.79,1018964.0,16.1196,16.1196,16.0813,16.0813,1018964.0
2019-05-01 12:40:00,16.79,16.79,16.72,16.76,1772352.0,16.0813,16.0813,16.0143,16.0526,1772352.0
2019-05-01 12:50:00,16.76,16.78,16.75,16.78,704720.0,16.0526,16.0717,16.043,16.0717,704720.0
2019-05-01 13:00:00,16.77,16.85,16.77,16.79,1530556.0,16.0621,16.1388,16.0621,16.0813,1530556.0
2019-05-01 13:10:00,16.79,16.81,16.75,16.8,596444.0,16.0813,16.1005,16.043,16.0909,596444.0
2019-05-01 13:20:00,16.8,16.81,16.78,16.8,287308.0,16.0909,16.1005,16.0717,16.0909,287308.0
2019-05-01 13:30:00,16.8,16.82,16.79,16.8,458648.0,16.0909,16.11,16.0813,16.0909,458648.0
2019-05-01 13:40:00,16.8,16.81,16.79,16.8,335116.0,16.0909,16.1005,16.0813,16.0909,335116.0
2019-05-01 13:50:00,16.81,16.85,16.79,16.84,707764.0,16.1005,16.1388,16.0813,16.1292,707764.0
2019-05-01 14:00:00,16.85,16.98,16.83,16.93,2916892.0,16.1388,16.2633,16.1196,16.2154,2916892.0
2019-05-01 14:10:00,16.93,16.95,16.89,16.95,1126800.0,16.2154,16.2346,16.1771,16.2346,1126800.0
2019-05-01 14:20:00,16.95,16.96,16.92,16.92,869812.0,16.2346,16.2441,16.2058,16.2058,869812.0
2019-05-01 14:30:00,16.92,16.96,16.71,16.71,3121020.0,16.2058,16.2441,16.0047,16.0047,3121020.0
2019-05-01 14:40:00,16.71,16.75,16.65,16.68,2790456.0,16.0047,16.043,15.9472,15.9759,2790456.0
2019-05-01 14:50:00,16.68,16.79,16.66,16.74,2994080.0,15.9759,16.0813,15.9568,16.0334,2994080.0
2019-05-01 15:00:00,16.74,16.76,16.64,16.69,1563888.0,16.0334,16.0526,15.9376,15.9855,1563888.0
2019-05-01 15:10:00,16.69,16.77,16.68,16.76,1239324.0,15.9855,16.0621,15.9759,16.0526,1239324.0
2019-05-01 15:20:00,16.75,16.76,16.59,16.62,1717956.0,16.043,16.0526,15.8897,15.9185,1717956.0
2019-05-01 15:30:00,16.62,16.62,16.52,16.54,2181068.0,15.9185,15.9185,15.8227,15.8419,2181068.0
2019-05-01 15:40:00,16.54,16.55,16.45,16.46,2109472.0,15.8419,15.8514,15.7557,15.7652,2109472.0
2019-05-01 15:50:00,16.46,16.47,16.32,16.33,3878152.0,15.7652,15.7748,15.6311,15.6407,3878152.0
2019-05-02 09:30:00,16.34,16.42,16.26,16.41,4329264.0,15.6503,15.7269,15.5737,15.7173,4329264.0
2019-05-02 09:40:00,16.41,16.45,16.36,16.43,2052192.0,15.7173,15.7557,15.6695,15.7365,2052192.0
2019-05-02 09:50:00,16.43,16.47,16.38,16.42,1227868.0,15.7365,15.7748,15.6886,15.7269,1227868.0
2019-05-02 10:00:00,16.43,16.53,16.43,16.5,1950612.0,15.7365,15.8323,15.7365,15.8035,1950612.0
2019-05-02 10:10:00,16.5,16.58,16.5,16.54,2010092.0,15.8035,15.8802,15.8035,15.8419,2010092.0
2019-05-02 10:20:00,16.53,16.55,16.44,16.46,1053988.0,15.8323,15.8514,15.7461,15.7652,1053988.0
2019-05-02 10:30:00,16.45,16.53,16.42,16.52,1119340.0,15.7557,15.8323,15.7269,15.8227,1119340.0
2019-05-02 10:40:00,16.51,16.51,16.44,16.46,998632.0,15.8131,15.8131,15.7461,15.7652,998632.0
2019-05-02 10:50:00,16.45,16.47,16.33,16.34,1503148.0,15.7557,15.7748,15.6407,15.6503,1503148.0
2019-05-02 11:00:00,16.34,16.43,16.31,16.42,1546452.0,15.6503,15.7365,15.6216,15.7269,1546452.0
2019-05-02 11:10:00,16.42,16.43,16.27,16.27,1566644.0,15.7269,15.7365,15.5833,15.5833,1566644.0
2019-05-02 11:20:00,16.28,16.28,16.11,16.12,3909124.0,15.5928,15.5928,15.43,15.4396,3909124.0
2019-05-02 11:30:00,16.11,16.25,16.11,16.13,2783464.0,15.43,15.5641,15.43,15.4492,2783464.0
2019-05-02 11:40:00,16.12,16.16,15.85,15.96,6518108.0,15.4396,15.4779,15.181,15.2863,6518108.0
2019-05-02 11:50:00,15.96,15.97,15.81,15.89,3717412.0,15.2863,15.2959,15.1427,15.2193,3717412.0
2019-05-02 12:00:00,15.89,15.98,15.86,15.97,2463188.0,15.2193,15.3055,15.1906,15.2959,2463188.0
2019-05-02 12:10:00,15.97,16.0,15.88,15.91,1912480.0,15.2959,15.3246,15.2097,15.2384,1912480.0
2019-05-02 12:20:00,15.92,16.01,15.91,15.99,1658392.0,15.248,15.3342,15.2384,15.3151,1658392.0
2019-05-02 12:30:00,16.0,16.08,15.98,16.07,1655252.0,15.3246,15.4013,15.3055,15.3917,1655252.0
2019-05-02 12:40:00,16.08,16.09,15.97,16.01,1303780.0,15.4013,15.4109,15.2959,15.3342,1303780.0
2019-05-02 12:50:00,16.01,16.01,15.94,15.97,890832.0,15.3342,15.3342,15.2672,15.2959,890832.0
2019-05-02 13:00:00,15.97,16.03,15.88,16.02,1369300.0,15.2959,15.3534,15.2097,15.3438,1369300.0
2019-05-02 13:10:00,16.02,16.1,16.02,16.09,1803836.0,15.3438,15.4204,15.3438,15.4109,1803836.0
2019-05-02 13:20:00,16.09,16.13,16.05,16.11,1318336.0,15.4109,15.4492,15.3725,15.43,1318336.0
2019-05-02 13:30:00,16.11,16.18,16.08,16.16,1707788.0,15.43,15.4971,15.4013,15.4779,1707788.0
2019-05-02 13:40:00,16.16,16.18,16.06,16.08,1343092.0,15.4779,15.4971,15.3821,15.4013,1343092.0
2019-05-02 13:50:00,16.08,16.16,16.07,16.1,821460.0,15.4013,15.4779,15.3917,15.4204,821460.0
2019-05-02 14:00:00,16.1,16.14,16.06,16.07,819840.0,15.4204,15.4587,15.3821,15.3917,819840.0
2019-05-02 14:10:00,16.07,16.2,16.07,16.16,977008.0,15.3917,15.5162,15.3917,15.4779,977008.0
2019-05-02 14:20:00,16.16,16.21,16.13,16.13,1551908.0,15.4779,15.5258,15.4492,15.4492,1551908.0
2019-05-02 14:30:00,16.13,16.18,16.09,16.1,1048984.0,15.4492,15.4971,15.4109,15.4204,1048984.0
2019-05-02 14:40:00,16.1,16.15,16.03,16.03,906040.0,15.4204,15.4683,15.3534,15.3534,906040.0
2019-05-02 14:50:00,16.03,16.1,15.99,16.07,917432.0,15.3534,15.4204,15.3151,15.3917,917432.0
2019-05-02 15:00:00,16.07,16.12,16.04,16.06,589972.0,15.3917,15.4396,15.363,15.3821,589972.0
2019-05-02 15:10:00,16.07,16.14,16.05,16.11,480404.0,15.3917,15.4587,15.3725,15.43,480404.0
2019-05-02 15:20:00,16.11,16.18,16.11,16.15,795864.0,15.43,15.4971,15.43,15.4683,795864.0
2019-05-02 15:30:00,16.15,16.17,16.1,16.12,856236.0,15.4683,15.4875,15.4204,15.4396,856236.0
2019-05-02 15:40:00,16.12,16.12,16.05,16.06,899160.0,15.4396,15.4396,15.3725,15.3821,899160.0
2019-05-02 15:50:00,16.07,16.16,16.07,16.15,2543372.0,15.3917,15.4779,15.3917,15.4683,2543372.0
2019-05-03 09:30:00,16.54,16.55,16.46,16.52,4701572.0,15.8419,15.8514,15.7652,15.8227,4701572.0
2019-05-03 09:40:00,16.52,16.57,16.45,16.54,3585524.0,15.8227,15.8706,15.7557,15.8419,3585524.0
2019-05-03 09:50:00,16.54,16.61,16.53,16.6,2998676.0,15.8419,15.9089,15.8323,15.8993,2998676.0
2019-05-03 10:00:00,16.59,16.68,16.56,16.61,2890768.0,15.8897,15.9759,15.861,15.9089,2890768.0
2019-05-03 10:10:00,16.61,16.64,16.55,16.59,2027812.0,15.9089,15.9376,15.8514,15.8897,2027812.0
2019-05-03 10:20:00,16.59,16.64,16.56,16.64,1099764.0,15.8897,15.9376,15.861,15.9376,1099764.0
2019-05-03 10:30:00,16.64,16.7,16.62,16.67,1746804.0,15.9376,15.9951,15.9185,15.9664,1746804.0
2019-05-03 10:40:00,16.67,16.75,16.67,16.73,1660092.0,15.9664,16.043,15.9664,16.0238,1660092.0
2019-05-03 10:50:00,16.73,16.77,16.71,16.76,1363600.0,16.0238,16.0621,16.0047,16.0526,1363600.0
2019-05-03 11:00:00,16.76,16.83,16.75,16.8,2159488.0,16.0526,16.1196,16.043,16.0909,2159488.0
2019-05-03 11:10:00,16.8,16.82,16.76,16.78,1054176.0,16.0909,16.11,16.0526,16.0717,1054176.0
2019-05-03 11:20:00,16.77,16.79,16.7,16.72,1005552.0,16.0621,16.0813,15.9951,16.0143,1005552.0
2019-05-03 11:30:00,16.72,16.75,16.7,16.74,1163576.0,16.0143,16.043,15.9951,16.0334,1163576.0
2019-05-03 11:40:00,16.74,16.78,16.71,16.71,840404.0,16.0334,16.0717,16.0047,16.0047,840404.0
2019-05-03 11:50:00,16.71,16.77,16.7,16.74,740168.0,16.0047,16.0621,15.9951,16.0334,740168.0
2019-05-03 12:00:00,16.74,16.79,16.72,16.76,1067428.0,16.0334,16.0813,16.0143,16.0526,1067428.0
2019-05-03 12:10:00,16.77,16.8,16.75,16.8,624124.0,16.0621,16.0909,16.043,16.0909,624124.0
2019-05-03 12:20:00,16.8,16.81,16.77,16.81,623720.0,16.0909,16.1005,16.0621,16.1005,623720.0
2019-05-03 12:30:00,16.81,16.84,16.8,16.8,1318048.0,16.1005,16.1292,16.0909,16.0909,1318048.0
2019-05-03 12:40:00,16.8,16.8,16.76,16.77,493800.0,16.0909,16.0909,16.0526,16.0621,493800.0
2019-05-03 12:50:00,16.77,16.81,16.76,16.8,379224.0,16.0621,16.1005,16.0526,16.0909,379224.0
2019-05-03 13:00:00,16.8,16.83,16.79,16.8,333832.0,16.0909,16.1196,16.0813,16.0909,333832.0
2019-05-03 13:10:00,16.81,16.86,16.8,16.86,1664704.0,16.1005,16.1483,16.0909,16.1483,1664704.0
2019-05-03 13:20:00,16.86,16.9,16.85,16.89,1228692.0,16.1483,16.1867,16.1388,16.1771,1228692.0
2019-05-03 13:30:00,16.89,16.92,16.89,16.9,967440.0,16.1771,16.2058,16.1771,16.1867,967440.0
2019-05-03 13:40:00,16.91,16.91,16.88,16.89,750636.0,16.1962,16.1962,16.1675,16.1771,750636.0
2019-05-03 13:50:00,16.9,16.94,16.89,16.9,1582652.0,16.1867,16.225,16.1771,16.1867,1582652.0
2019-05-03 14:00:00,16.9,16.91,16.86,16.89,783808.0,16.1867,16.1962,16.1483,16.1771,783808.0
2019-05-03 14:10:00,16.89,16.91,16.86,16.86,488300.0,16.1771,16.1962,16.1483,16.1483,488300.0
2019-05-03 14:20:00,16.86,16.88,16.84,16.87,1009192.0,16.1483,16.1675,16.1292,16.1579,1009192.0
2019-05-03 14:30:00,16.87,16.87,16.84,16.85,519924.0,16.1579,16.1579,16.1292,16.1388,519924.0
2019-05-03 14:40:00,16.84,16.89,16.84,16.88,406840.0,16.1292,16.1771,16.1292,16.1675,406840.0
2019-05-03 14:50:00,16.88,16.88,16.84,16.85,446388.0,16.1675,16.1675,16.1292,16.1388,446388.0
2019-05-03 15:00:00,16.85,16.85,16.82,16.84,641116.0,16.1388,16.1388,16.11,16.1292,641116.0
2019-05-03 15:10:00,16.84,16.84,16.8,16.8,650228.0,16.1292,16.1292,16.0909,16.0909,650228.0
2019-05-03 15:20:00,16.8,16.85,16.8,16.85,990788.0,16.0909,16.1388,16.0909,16.1388,990788.0
2019-05-03 15:30:00,16.85,16.89,16.83,16.88,813888.0,16.1388,16.1771,16.1196,16.1675,813888.0
2019-05-03 15:40:00,16.88,16.9,16.87,16.9,1109124.0,16.1675,16.1867,16.1579,16.1867,1109124.0
2019-05-03 15:50:00,16.9,16.93,16.9,16.9,2771216.0,16.1867,16.2154,16.1867,16.1867,2771216.0
2019-05-06 09:30:00,15.83,16.18,15.74,16.18,11877204.0,15.1618,15.4971,15.0756,15.4971,11877204.0
2019-05-06 09:40:00,16.18,16.21,16.07,16.08,5087192.0,15.4971,15.5258,15.3917,15.4013,5087192.0
2019-05-06 09:50:00,16.08,16.24,16.03,16.23,4032144.0,15.4013,15.5545,15.3534,15.5449,4032144.0
2019-05-06 10:00:00,16.23,16.23,16.11,16.2,2823248.0,15.5449,15.5449,15.43,15.5162,2823248.0
2019-05-06 10:10:00,16.2,16.3,16.15,16.29,3104784.0,15.5162,15.612,15.4683,15.6024,3104784.0
2019-05-06 10:20:00,16.29,16.34,16.25,16.28,2827388.0,15.6024,15.6503,15.5641,15.5928,2827388.0
2019-05-06 10:30:00,16.28,16.32,16.23,16.27,1604312.0,15.5928,15.6311,15.5449,15.5833,1604312.0
2019-05-06 10:40:00,16.27,16.31,16.21,16.29,1452912.0,15.5833,15.6216,15.5258,15.6024,1452912.0
2019-05-06 10:50:00,16.29,16.41,16.28,16.39,2996640.0,15.6024,15.7173,15.5928,15.6982,2996640.0
2019-05-06 11:00:00,16.39,16.41,16.31,16.36,1422536.0,15.6982,15.7173,15.6216,15.6695,1422536.0
2019-05-06 11:10:00,16.36,16.4,16.31,16.39,1164844.0,15.6695,15.7078,15.6216,15.6982,1164844.0
2019-05-06 11:20:00,16.39,16.45,16.37,16.43,1626056.0,15.6982,15.7557,15.679,15.7365,1626056.0
2019-05-06 11:30:00,16.43,16.44,16.32,16.39,1905936.0,15.7365,15.7461,15.6311,15.6982,1905936.0
2019-05-06 11:40:00,16.39,16.46,16.39,16.42,1700948.0,15.6982,15.7652,15.6982,15.7269,1700948.0
2019-05-06 11:50:00,16.42,16.43,16.31,16.33,1411256.0,15.7269,15.7365,15.6216,15.6407,1411256.0
2019-05-06 12:00:00,16.33,16.36,16.26,16.28,1662064.0,15.6407,15.6695,15.5737,15.5928,1662064.0
2019-05-06 12:10:00,16.28,16.3,16.23,16.26,1302260.0,15.5928,15.612,15.5449,15.5737,1302260.0
2019-05-06 12:20:00,16.27,16.27,16.22,16.23,730724.0,15.5833,15.5833,15.5354,15.5449,730724.0
2019-05-06 12:30:00,16.23,16.33,16.23,16.31,862396.0,15.5449,15.6407,15.5449,15.6216,862396.0
2019-05-06 12:40:00,16.31,16.32,16.25,16.25,773124.0,15.6216,15.6311,15.5641,15.5641,773124.0
2019-05-06 12:50:00,16.25,16.26,16.2,16.21,1221788.0,15.5641,15.5737,15.5162,15.5258,1221788.0
2019-05-06 13:00:00,16.2,16.27,16.17,16.25,1055600.0,15.5162,15.5833,15.4875,15.5641,1055600.0
2019-05-06 13:10:00,16.25,16.3,16.25,16.28,898884.0,15.5641,15.612,15.5641,15.5928,898884.0
2019-05-06 13:20:00,16.29,16.34,16.26,16.33,874272.0,15.6024,15.6503,15.5737,15.6407,874272.0
2019-05-06 13:30:00,16.34,16.35,16.31,16.32,629072.0,15.6503,15.6599,15.6216,15.6311,629072.0
2019-05-06 13:40:00,16.32,16.36,16.3,16.36,539828.0,15.6311,15.6695,15.612,15.6695,539828.0
2019-05-06 13:50:00,16.36,16.37,16.35,16.36,454312.0,15.6695,15.679,15.6599,15.6695,454312.0
2019-05-06 14:00:00,16.36,16.37,16.32,16.37,833172.0,15.6695,15.679,15.6311,15.679,833172.0
2019-05-06 14:10:00,16.36,16.41,16.36,16.4,1182624.0,15.6695,15.7173,15.6695,15.7078,1182624.0
2019-05-06 14:20:00,16.41,16.42,16.36,16.41,672852.0,15.7173,15.7269,15.6695,15.7173,672852.0
2019-05-06 14:30:00,16.41,16.52,16.4,16.52,2195680.0,15.7173,15.8227,15.7078,15.8227,2195680.0
2019-05-06 14:40:00,16.51,16.58,16.5,16.58,1839608.0,15.8131,15.8802,15.8035,15.8802,1839608.0
2019-05-06 14:50:00,16.58,16.65,16.58,16.64,2669536.0,15.8802,15.9472,15.8802,15.9376,2669536.0
2019-05-06 15:00:00,16.64,16.65,16.59,16.63,1550196.0,15.9376,15.9472,15.8897,15.9281,1550196.0
2019-05-06 15:10:00,16.62,16.63,16.56,16.59,1218792.0,15.9185,15.9281,15.861,15.8897,1218792.0
2019-05-06 15:20:00,16.59,16.65,16.59,16.59,942780.0,15.8897,15.9472,15.8897,15.8897,942780.0
2019-05-06 15:30:00,16.59,16.66,16.58,16.64,1134196.0,15.8897,15.9568,15.8802,15.9376,1134196.0
2019-05-06 15:40:00,16.63,16.64,16.57,16.61,1165024.0,15.9281,15.9376,15.8706,15.9089,1165024.0
2019-05-06 15:50:00,16.61,16.63,16.55,16.6,1829424.0,15.9089,15.9281,15.8514,15.8993,1829424.0
2019-05-07 09:30:00,16.05,16.25,16.04,16.23,5749420.0,15.3725,15.5641,15.363,15.5449,5749420.0
2019-05-07 09:40:00,16.23,16.23,15.95,15.97,4884656.0,15.5449,15.5449,15.2768,15.2959,4884656.0
2019-05-07 09:50:00,15.98,16.08,15.89,15.97,5083152.0,15.3055,15.4013,15.2193,15.2959,5083152.0
2019-05-07 10:00:00,15.97,15.98,15.83,15.88,4058560.0,15.2959,15.3055,15.1618,15.2097,4058560.0
2019-05-07 10:10:00,15.89,15.91,15.8,15.89,3525472.0,15.2193,15.2384,15.1331,15.2193,3525472.0
2019-05-07 10:20:00,15.88,15.97,15.84,15.96,2780832.0,15.2097,15.2959,15.1714,15.2863,2780832.0
2019-05-07 10:30:00,15.96,15.98,15.78,15.81,3329272.0,15.2863,15.3055,15.1139,15.1427,3329272.0
2019-05-07 10:40:00,15.81,15.81,15.68,15.71,5066448.0,15.1427,15.1427,15.0182,15.0469,5066448.0
2019-05-07 10:50:00,15.71,15.73,15.62,15.69,3615644.0,15.0469,15.066,14.9607,15.0277,3615644.0
2019-05-07 11:00:00,15.69,15.73,15.54,15.73,4440040.0,15.0277,15.066,14.8841,15.066,4440040.0
2019-05-07 11:10:00,15.73,15.79,15.68,15.75,2295952.0,15.066,15.1235,15.0182,15.0852,2295952.0
2019-05-07 11:20:00,15.75,15.77,15.64,15.75,2117968.0,15.0852,15.1044,14.9798,15.0852,2117968.0
2019-05-07 11:30:00,15.76,15.83,15.65,15.77,2396648.0,15.0948,15.1618,14.9894,15.1044,2396648.0
2019-05-07 11:40:00,15.77,15.82,15.68,15.72,1692708.0,15.1044,15.1522,15.0182,15.0565,1692708.0
2019-05-07 11:50:00,15.72,15.72,15.6,15.66,2218852.0,15.0565,15.0565,14.9415,14.999,2218852.0
2019-05-07 12:00:00,15.66,15.72,15.58,15.7,2122432.0,14.999,15.0565,14.9224,15.0373,2122432.0
2019-05-07 12:10:00,15.7,15.75,15.66,15.74,1286744.0,15.0373,15.0852,14.999,15.0756,1286744.0
2019-05-07 12:20:00,15.73,15.84,15.73,15.81,1855248.0,15.066,15.1714,15.066,15.1427,1855248.0
2019-05-07 12:30:00,15.82,15.85,15.77,15.78,1469036.0,15.1522,15.181,15.1044,15.1139,1469036.0
2019-05-07 12:40:00,15.79,15.79,15.71,15.75,1128396.0,15.1235,15.1235,15.0469,15.0852,1128396.0
2019-05-07 12:50:00,15.75,15.82,15.67,15.67,1655180.0,15.0852,15.1522,15.0086,15.0086,1655180.0
2019-05-07 13:00:00,15.67,15.69,15.51,15.52,2890880.0,15.0086,15.0277,14.8553,14.8649,2890880.0
2019-05-07 13:10:00,15.52,15.58,15.46,15.47,2832404.0,14.8649,14.9224,14.8074,14.817,2832404.0
2019-05-07 13:20:00,15.47,15.49,15.37,15.41,3230200.0,14.817,14.8362,14.7212,14.7596,3230200.0
2019-05-07 13:30:00,15.41,15.46,15.36,15.41,2084308.0,14.7596,14.8074,14.7117,14.7596,2084308.0
2019-05-07 13:40:00,15.42,15.47,15.32,15.45,2257608.0,14.7691,14.817,14.6734,14.7979,2257608.0
2019-05-07 13:50:00,15.46,15.51,15.42,15.42,2114724.0,14.8074,14.8553,14.7691,14.7691,2114724.0
2019-05-07 14:00:00,15.42,15.52,15.38,15.49,2072680.0,14.7691,14.8649,14.7308,14.8362,2072680.0
2019-05-07 14:10:00,15.48,15.49,15.4,15.47,1618080.0,14.8266,14.8362,14.75,14.817,1618080.0
2019-05-07 14:20:00,15.47,15.52,15.33,15.35,2386152.0,14.817,14.8649,14.6829,14.7021,2386152.0
2019-05-07 14:30:00,15.35,15.38,15.24,15.27,3779020.0,14.7021,14.7308,14.5967,14.6255,3779020.0
2019-05-07 14:40:00,15.28,15.35,15.21,15.21,2285944.0,14.635,14.7021,14.568,14.568,2285944.0
2019-05-07 14:50:00,15.21,15.41,15.2,15.36,2542248.0,14.568,14.7596,14.5584,14.7117,2542248.0
2019-05-07 15:00:00,15.37,15.38,15.25,15.37,2195768.0,14.7212,14.7308,14.6063,14.7212,2195768.0
2019-05-07 15:10:00,15.36,15.46,15.31,15.4,2412248.0,14.7117,14.8074,14.6638,14.75,2412248.0
2019-05-07 15:20:00,15.39,15.44,15.3,15.31,2488976.0,14.7404,14.7883,14.6542,14.6638,2488976.0
2019-05-07 15:30:00,15.31,15.33,15.16,15.18,2858168.0,14.6638,14.6829,14.5201,14.5393,2858168.0
2019-05-07 15:40:00,15.18,15.44,15.18,15.44,3350100.0,14.5393,14.7883,14.5393,14.7883,3350100.0
2019-05-07 15:50:00,15.44,15.62,15.41,15.62,5122016.0,14.7883,14.9607,14.7596,14.9607,5122016.0
2019-05-08 09:30:00,15.47,15.6,15.32,15.34,7590916.0,14.817,14.9415,14.6734,14.6925,7590916.0
2019-05-08 09:40:00,15.34,15.66,15.3,15.59,5966716.0,14.6925,14.999,14.6542,14.932,5966716.0
2019-05-08 09:50:00,15.59,15.62,15.47,15.58,3462860.0,14.932,14.9607,14.817,14.9224,3462860.0
2019-05-08 10:00:00,15.58,15.64,15.52,15.56,2581240.0,14.9224,14.9798,14.8649,14.9032,2581240.0
2019-05-08 10:10:00,15.55,15.62,15.5,15.61,2201980.0,14.8936,14.9607,14.8458,14.9511,2201980.0
2019-05-08 10:20:00,15.61,15.64,15.5,15.51,2478856.0,14.9511,14.9798,14.8458,14.8553,2478856.0
2019-05-08 10:30:00,15.52,15.54,15.4,15.45,1716692.0,14.8649,14.8841,14.75,14.7979,1716692.0
2019-05-08 10:40:00,15.45,15.59,15.45,15.53,1856788.0,14.7979,14.932,14.7979,14.8745,1856788.0
2019-05-08 10:50:00,15.53,15.74,15.51,15.74,2418600.0,14.8745,15.0756,14.8553,15.0756,2418600.0
2019-05-08 11:00:00,15.74,15.85,15.65,15.74,7928136.0,15.0756,15.181,14.9894,15.0756,7928136.0
2019-05-08 11:10:00,15.75,15.81,15.7,15.72,2816412.0,15.0852,15.1427,15.0373,15.0565,2816412.0
2019-05-08 11:20:00,15.72,15.78,15.68,15.71,2178236.0,15.0565,15.1139,15.0182,15.0469,2178236.0
2019-05-08 11:30:00,15.72,15.75,15.54,15.55,3214032.0,15.0565,15.0852,14.8841,14.8936,3214032.0
2019-05-08 11:40:00,15.55,15.63,15.53,15.63,1339500.0,14.8936,14.9703,14.8745,14.9703,1339500.0
2019-05-08 11:50:00,15.63,15.68,15.61,15.62,1165680.0,14.9703,15.0182,14.9511,14.9607,1165680.0
2019-05-08 12:00:00,15.62,15.64,15.52,15.53,1301288.0,14.9607,14.9798,14.8649,14.8745,1301288.0
2019-05-08 12:10:00,15.52,15.59,15.52,15.58,981868.0,14.8649,14.932,14.8649,14.9224,981868.0
2019-05-08 12:20:00,15.59,15.64,15.55,15.64,1073608.0,14.932,14.9798,14.8936,14.9798,1073608.0
2019-05-08 12:30:00,15.62,15.69,15.61,15.69,860876.0,14.9607,15.0277,14.9511,15.0277,860876.0
2019-05-08 12:40:00,15.69,15.76,15.67,15.72,1909332.0,15.0277,15.0948,15.0086,15.0565,1909332.0
2019-05-08 12:50:00,15.72,15.76,15.72,15.74,825704.0,15.0565,15.0948,15.0565,15.0756,825704.0
2019-05-08 13:00:00,15.75,15.78,15.71,15.73,1378368.0,15.0852,15.1139,15.0469,15.066,1378368.0
2019-05-08 13:10:00,15.73,15.73,15.66,15.67,886804.0,15.066,15.066,14.999,15.0086,886804.0
2019-05-08 13:20:00,15.66,15.73,15.66,15.7,664680.0,14.999,15.066,14.999,15.0373,664680.0
2019-05-08 13:30:00,15.7,15.72,15.64,15.68,1003504.0,15.0373,15.0565,14.9798,15.0182,1003504.0
2019-05-08 13:40:00,15.67,15.71,15.64,15.68,741360.0,15.0086,15.0469,14.9798,15.0182,741360.0
2019-05-08 13:50:00,15.68,15.69,15.65,15.69,419832.0,15.0182,15.0277,14.9894,15.0277,419832.0
2019-05-08 14:00:00,15.7,15.7,15.64,15.67,605584.0,15.0373,15.0373,14.9798,15.0086,605584.0
2019-05-08 14:10:00,15.67,15.67,15.6,15.63,789360.0,15.0086,15.0086,14.9415,14.9703,789360.0
2019-05-08 14:20:00,15.63,15.69,15.63,15.68,726688.0,14.9703,15.0277,14.9703,15.0182,726688.0
2019-05-08 14:30:00,15.68,15.71,15.66,15.67,731216.0,15.0182,15.0469,14.999,15.0086,731216.0
2019-05-08 14:40:00,15.67,15.72,15.67,15.69,1085480.0,15.0086,15.0565,15.0086,15.0277,1085480.0
2019-05-08 14:50:00,15.68,15.7,15.65,15.68,677608.0,15.0182,15.0373,14.9894,15.0182,677608.0
2019-05-08 15:00:00,15.69,15.73,15.68,15.7,1068576.0,15.0277,15.066,15.0182,15.0373,1068576.0
2019-05-08 15:10:00,15.7,15.74,15.69,15.74,849004.0,15.0373,15.0756,15.0277,15.0756,849004.0
2019-05-08 15:20:00,15.74,15.79,15.74,15.78,1390916.0,15.0756,15.1235,15.0756,15.1139,1390916.0
2019-05-08 15:30:00,15.78,15.79,15.74,15.74,1165136.0,15.1139,15.1235,15.0756,15.0756,1165136.0
2019-05-08 15:40:00,15.74,15.74,15.6,15.62,1757684.0,15.0756,15.0756,14.9415,14.9607,1757684.0
2019-05-08 15:50:00,15.62,15.62,15.45,15.46,2693016.0,14.9607,14.9607,14.7979,14.8074,2693016.0
2019-05-09 09:30:00,14.99,15.08,14.88,15.0,7594932.0,14.3573,14.4435,14.2519,14.3669,7594932.0
2019-05-09 09:40:00,14.99,15.0,14.81,14.86,5145068.0,14.3573,14.3669,14.1849,14.2328,5145068.0
2019-05-09 09:50:00,14.85,14.86,14.69,14.84,4420888.0,14.2232,14.2328,14.0699,14.2136,4420888.0
2019-05-09 10:00:00,14.84,14.84,14.68,14.72,4252388.0,14.2136,14.2136,14.0604,14.0987,4252388.0
2019-05-09 10:10:00,14.72,14.78,14.67,14.73,2776176.0,14.0987,14.1561,14.0508,14.1083,2776176.0
2019-05-09 10:20:00,14.72,14.72,14.57,14.64,3896348.0,14.0987,14.0987,13.955,14.0221,3896348.0
2019-05-09 10:30:00,14.64,14.71,14.59,14.6,2296900.0,14.0221,14.0891,13.9742,13.9837,2296900.0
2019-05-09 10:40:00,14.61,14.79,14.59,14.78,2821788.0,13.9933,14.1657,13.9742,14.1561,2821788.0
2019-05-09 10:50:00,14.78,14.79,14.61,14.63,1840304.0,14.1561,14.1657,13.9933,14.0125,1840304.0
2019-05-09 11:00:00,14.63,14.72,14.61,14.63,1817084.0,14.0125,14.0987,13.9933,14.0125,1817084.0
2019-05-09 11:10:00,14.63,14.81,14.62,14.77,2434736.0,14.0125,14.1849,14.0029,14.1466,2434736.0
2019-05-09 11:20:00,14.77,14.8,14.62,14.65,2264032.0,14.1466,14.1753,14.0029,14.0316,2264032.0
2019-05-09 11:30:00,14.66,14.77,14.66,14.73,1434312.0,14.0412,14.1466,14.0412,14.1083,1434312.0
2019-05-09 11:40:00,14.74,14.83,14.68,14.83,2173564.0,14.1178,14.204,14.0604,14.204,2173564.0
2019-05-09 11:50:00,14.83,14.91,14.79,14.87,2643160.0,14.204,14.2807,14.1657,14.2423,2643160.0
2019-05-09 12:00:00,14.87,14.9,14.76,14.82,1575208.0,14.2423,14.2711,14.137,14.1945,1575208.0
2019-05-09 12:10:00,14.83,14.9,14.81,14.87,1645452.0,14.204,14.2711,14.1849,14.2423,1645452.0
2019-05-09 12:20:00,14.87,15.04,14.85,15.01,5406952.0,14.2423,14.4052,14.2232,14.3764,5406952.0
2019-05-09 12:30:00,15.01,15.29,15.01,15.24,6526776.0,14.3764,14.6446,14.3764,14.5967,6526776.0
2019-05-09 12:40:00,15.25,15.4,15.12,15.18,6168532.0,14.6063,14.75,14.4818,14.5393,6168532.0
2019-05-09 12:50:00,15.18,15.25,15.13,15.18,2757124.0,14.5393,14.6063,14.4914,14.5393,2757124.0
2019-05-09 13:00:00,15.18,15.28,15.18,15.19,1903296.0,14.5393,14.635,14.5393,14.5488,1903296.0
2019-05-09 13:10:00,15.19,15.24,15.12,15.13,2300448.0,14.5488,14.5967,14.4818,14.4914,2300448.0
2019-05-09 13:20:00,15.13,15.2,15.1,15.18,2232828.0,14.4914,14.5584,14.4626,14.5393,2232828.0
2019-05-09 13:30:00,15.17,15.26,15.15,15.25,1102580.0,14.5297,14.6159,14.5105,14.6063,1102580.0
2019-05-09 13:40:00,15.26,15.39,15.23,15.37,1915564.0,14.6159,14.7404,14.5872,14.7212,1915564.0
2019-05-09 13:50:00,15.38,15.38,15.25,15.27,2167980.0,14.7308,14.7308,14.6063,14.6255,2167980.0
2019-05-09 14:00:00,15.27,15.31,15.18,15.23,1348240.0,14.6255,14.6638,14.5393,14.5872,1348240.0
2019-05-09 14:10:00,15.24,15.3,15.19,15.27,1105992.0,14.5967,14.6542,14.5488,14.6255,1105992.0
2019-05-09 14:20:00,15.28,15.35,15.24,15.28,1034964.0,14.635,14.7021,14.5967,14.635,1034964.0
2019-05-09 14:30:00,15.28,15.34,15.28,15.3,1012844.0,14.635,14.6925,14.635,14.6542,1012844.0
2019-05-09 14:40:00,15.31,15.35,15.23,15.23,1589396.0,14.6638,14.7021,14.5872,14.5872,1589396.0
2019-05-09 14:50:00,15.23,15.29,15.12,15.13,1485444.0,14.5872,14.6446,14.4818,14.4914,1485444.0
2019-05-09 15:00:00,15.12,15.15,15.02,15.04,2266300.0,14.4818,14.5105,14.386,14.4052,2266300.0
2019-05-09 15:10:00,15.03,15.14,15.03,15.13,1349224.0,14.3956,14.5009,14.3956,14.4914,1349224.0
2019-05-09 15:20:00,15.13,15.23,15.1,15.22,1578396.0,14.4914,14.5872,14.4626,14.5776,1578396.0
2019-05-09 15:30:00,15.22,15.31,15.21,15.3,1701360.0,14.5776,14.6638,14.568,14.6542,1701360.0
2019-05-09 15:40:00,15.3,15.3,15.16,15.16,1663836.0,14.6542,14.6542,14.5201,14.5201,1663836.0
2019-05-09 15:50:00,15.16,15.28,15.16,15.24,3476980.0,14.5201,14.635,14.5201,14.5967,3476980.0
2019-05-10 09:30:00,15.06,15.16,15.01,15.14,5178284.0,14.4243,14.5201,14.3764,14.5009,5178284.0
2019-05-10 09:40:00,15.14,15.22,15.1,15.17,3269516.0,14.5009,14.5776,14.4626,14.5297,3269516.0
2019-05-10 09:50:00,15.17,15.18,14.99,14.99,2799732.0,14.5297,14.5393,14.3573,14.3573,2799732.0
2019-05-10 10:00:00,14.99,15.0,14.88,14.9,3488692.0,14.3573,14.3669,14.2519,14.2711,3488692.0
2019-05-10 10:10:00,14.9,14.91,14.7,14.79,3243396.0,14.2711,14.2807,14.0795,14.1657,3243396.0
2019-05-10 10:20:00,14.78,14.83,14.72,14.76,1723372.0,14.1561,14.204,14.0987,14.137,1723372.0
2019-05-10 10:30:00,14.75,14.75,14.5,14.54,3486972.0,14.1274,14.1274,13.888,13.9263,3486972.0
2019-05-10 10:40:00,14.55,14.57,14.35,14.52,5205468.0,13.9359,13.955,13.7443,13.9071,5205468.0
2019-05-10 10:50:00,14.52,14.59,14.43,14.46,2940652.0,13.9071,13.9742,13.8209,13.8497,2940652.0
2019-05-10 11:00:00,14.45,14.53,14.36,14.52,3069248.0,13.8401,13.9167,13.7539,13.9071,3069248.0
2019-05-10 11:10:00,14.52,14.56,14.41,14.53,2417952.0,13.9071,13.9454,13.8018,13.9167,2417952.0
2019-05-10 11:20:00,14.54,14.59,14.41,14.41,2475052.0,13.9263,13.9742,13.8018,13.8018,2475052.0
2019-05-10 11:30:00,14.41,14.51,14.35,14.46,2995592.0,13.8018,13.8975,13.7443,13.8497,2995592.0
2019-05-10 11:40:00,14.46,14.47,14.31,14.34,2519288.0,13.8497,13.8592,13.706,13.7347,2519288.0
2019-05-10 11:50:00,14.31,14.52,14.31,14.45,3865452.0,13.706,13.9071,13.706,13.8401,3865452.0
2019-05-10 12:00:00,14.44,14.6,14.44,14.48,2840508.0,13.8305,13.9837,13.8305,13.8688,2840508.0
2019-05-10 12:10:00,14.48,14.72,14.48,14.71,2661868.0,13.8688,14.0987,13.8688,14.0891,2661868.0
2019-05-10 12:20:00,14.71,14.78,14.67,14.76,3234356.0,14.0891,14.1561,14.0508,14.137,3234356.0
2019-05-10 12:30:00,14.76,14.88,14.72,14.84,3272680.0,14.137,14.2519,14.0987,14.2136,3272680.0
2019-05-10 12:40:00,14.84,14.86,14.74,14.76,1659308.0,14.2136,14.2328,14.1178,14.137,1659308.0
2019-05-10 12:50:00,14.76,14.91,14.76,14.85,1664640.0,14.137,14.2807,14.137,14.2232,1664640.0
2019-05-10 13:00:00,14.86,14.94,14.82,14.87,2208236.0,14.2328,14.3094,14.1945,14.2423,2208236.0
2019-05-10 13:10:00,14.87,14.97,14.84,14.96,1553604.0,14.2423,14.3381,14.2136,14.3285,1553604.0
2019-05-10 13:20:00,14.97,15.06,14.95,14.98,3263148.0,14.3381,14.4243,14.319,14.3477,3263148.0
2019-05-10 13:30:00,14.98,15.04,14.97,14.99,1349920.0,14.3477,14.4052,14.3381,14.3573,1349920.0
2019-05-10 13:40:00,14.99,15.13,14.99,15.1,2757052.0,14.3573,14.4914,14.3573,14.4626,2757052.0
2019-05-10 13:50:00,15.11,15.13,15.08,15.11,1984272.0,14.4722,14.4914,14.4435,14.4722,1984272.0
2019-05-10 14:00:00,15.11,15.18,15.08,15.16,2101552.0,14.4722,14.5393,14.4435,14.5201,2101552.0
2019-05-10 14:10:00,15.16,15.17,15.01,15.03,2046024.0,14.5201,14.5297,14.3764,14.3956,2046024.0
2019-05-10 14:20:00,15.03,15.06,14.96,15.02,1909744.0,14.3956,14.4243,14.3285,14.386,1909744.0
2019-05-10 14:30:00,15.02,15.09,15.01,15.09,1218260.0,14.386,14.4531,14.3764,14.4531,1218260.0
2019-05-10 14:40:00,15.09,15.12,15.08,15.11,1043004.0,14.4531,14.4818,14.4435,14.4722,1043004.0
2019-05-10 14:50:00,15.11,15.2,15.11,15.15,2436820.0,14.4722,14.5584,14.4722,14.5105,2436820.0
2019-05-10 15:00:00,15.15,15.25,15.15,15.21,2246472.0,14.5105,14.6063,14.5105,14.568,2246472.0
2019-05-10 15:10:00,15.21,15.38,15.19,15.36,2722172.0,14.568,14.7308,14.5488,14.7117,2722172.0
2019-05-10 15:20:00,15.36,15.51,15.35,15.47,3916980.0,14.7117,14.8553,14.7021,14.817,3916980.0
2019-05-10 15:30:00,15.47,15.47,15.23,15.25,4418908.0,14.817,14.817,14.5872,14.6063,4418908.0
2019-05-10 15:40:00,15.25,15.28,15.16,15.17,2695332.0,14.6063,14.635,14.5201,14.5297,2695332.0
2019-05-10 15:50:00,15.17,15.3,15.15,15.29,2875888.0,14.5297,14.6542,14.5105,14.6446,2875888.0
2019-05-13 09:30:00,14.12,14.33,14.06,14.33,8663168.0,13.524,13.7251,13.4665,13.7251,8663168.0
2019-05-13 09:40:00,14.33,14.36,14.18,14.2,4124792.0,13.7251,13.7539,13.5815,13.6006,4124792.0
2019-05-13 09:50:00,14.2,14.2,13.94,14.04,6130424.0,13.6006,13.6006,13.3516,13.4474,6130424.0
2019-05-13 10:00:00,14.03,14.03,13.8,13.88,5383692.0,13.4378,13.4378,13.2175,13.2941,5383692.0
2019-05-13 10:10:00,13.88,14.03,13.87,13.95,5090456.0,13.2941,13.4378,13.2846,13.3612,5090456.0
2019-05-13 10:20:00,13.95,13.97,13.82,13.9,3192568.0,13.3612,13.3803,13.2367,13.3133,3192568.0
2019-05-13 10:30:00,13.89,14.0,13.81,14.0,2847656.0,13.3037,13.4091,13.2271,13.4091,2847656.0
2019-05-13 10:40:00,14.0,14.08,13.94,13.96,3379676.0,13.4091,13.4857,13.3516,13.3708,3379676.0
2019-05-13 10:50:00,13.94,14.01,13.9,13.96,1935004.0,13.3516,13.4186,13.3133,13.3708,1935004.0
2019-05-13 11:00:00,13.96,14.01,13.84,13.87,2823296.0,13.3708,13.4186,13.2558,13.2846,2823296.0
2019-05-13 11:10:00,13.87,13.93,13.75,13.79,3393680.0,13.2846,13.342,13.1696,13.2079,3393680.0
2019-05-13 11:20:00,13.78,13.91,13.78,13.81,2084796.0,13.1984,13.3229,13.1984,13.2271,2084796.0
2019-05-13 11:30:00,13.82,13.87,13.74,13.74,2622868.0,13.2367,13.2846,13.16,13.16,2622868.0
2019-05-13 11:40:00,13.74,13.8,13.72,13.74,2645860.0,13.16,13.2175,13.1409,13.16,2645860.0
2019-05-13 11:50:00,13.74,13.85,13.69,13.85,2839196.0,13.16,13.2654,13.1122,13.2654,2839196.0
2019-05-13 12:00:00,13.84,13.85,13.73,13.75,1489532.0,13.2558,13.2654,13.1505,13.1696,1489532.0
2019-05-13 12:10:00,13.75,13.8,13.72,13.79,1364200.0,13.1696,13.2175,13.1409,13.2079,1364200.0
2019-05-13 12:20:00,13.79,13.82,13.7,13.75,1636028.0,13.2079,13.2367,13.1217,13.1696,1636028.0
2019-05-13 12:30:00,13.74,13.84,13.7,13.78,1677692.0,13.16,13.2558,13.1217,13.1984,1677692.0
2019-05-13 12:40:00,13.78,13.85,13.74,13.82,1445156.0,13.1984,13.2654,13.16,13.2367,1445156.0
2019-05-13 12:50:00,13.83,13.83,13.71,13.71,1990884.0,13.2462,13.2462,13.1313,13.1313,1990884.0
2019-05-13 13:00:00,13.71,13.71,13.63,13.65,2724816.0,13.1313,13.1313,13.0547,13.0738,2724816.0
2019-05-13 13:10:00,13.64,13.72,13.61,13.65,1768856.0,13.0643,13.1409,13.0355,13.0738,1768856.0
2019-05-13 13:20:00,13.64,13.7,13.61,13.63,1163024.0,13.0643,13.1217,13.0355,13.0547,1163024.0
2019-05-13 13:30:00,13.63,13.83,13.62,13.77,2408456.0,13.0547,13.2462,13.0451,13.1888,2408456.0
2019-05-13 13:40:00,13.76,13.8,13.69,13.77,1753092.0,13.1792,13.2175,13.1122,13.1888,1753092.0
2019-05-13 13:50:00,13.78,13.86,13.74,13.85,1701328.0,13.1984,13.275,13.16,13.2654,1701328.0
2019-05-13 14:00:00,13.84,13.92,13.81,13.87,2282296.0,13.2558,13.3324,13.2271,13.2846,2282296.0
2019-05-13 14:10:00,13.86,13.86,13.72,13.72,1458448.0,13.275,13.275,13.1409,13.1409,1458448.0
2019-05-13 14:20:00,13.73,13.98,13.72,13.89,3620904.0,13.1505,13.3899,13.1409,13.3037,3620904.0
2019-05-13 14:30:00,13.92,13.93,13.82,13.85,1286876.0,13.3324,13.342,13.2367,13.2654,1286876.0
2019-05-13 14:40:00,13.85,13.9,13.77,13.86,1370984.0,13.2654,13.3133,13.1888,13.275,1370984.0
2019-05-13 14:50:00,13.88,14.0,13.88,13.94,2109080.0,13.2941,13.4091,13.2941,13.3516,2109080.0
2019-05-13 15:00:00,13.93,14.0,13.86,13.87,1784432.0,13.342,13.4091,13.275,13.2846,1784432.0
2019-05-13 15:10:00,13.87,13.92,13.79,13.8,1317508.0,13.2846,13.3324,13.2079,13.2175,1317508.0
2019-05-13 15:20:00,13.81,13.81,13.7,13.72,2758336.0,13.2271,13.2271,13.1217,13.1409,2758336.0
2019-05-13 15:30:00,13.71,13.72,13.57,13.61,3565364.0,13.1313,13.1409,12.9972,13.0355,3565364.0
2019-05-13 15:40:00,13.61,13.71,13.61,13.71,1988600.0,13.0355,13.1313,13.0355,13.1313,1988600.0
2019-05-13 15:50:00,13.7,13.74,13.63,13.69,3961388.0,13.1217,13.16,13.0547,13.1122,3961388.0
2019-05-14 09:30:00,13.9,14.01,13.88,13.97,6025180.0,13.3133,13.4186,13.2941,13.3803,6025180.0
2019-05-14 09:40:00,13.97,14.03,13.8,13.8,3995700.0,13.3803,13.4378,13.2175,13.2175,3995700.0
2019-05-14 09:50:00,13.8,13.89,13.76,13.85,3196776.0,13.2175,13.3037,13.1792,13.2654,3196776.0
2019-05-14 10:00:00,13.85,13.98,13.85,13.96,1469072.0,13.2654,13.3899,13.2654,13.3708,1469072.0
2019-05-14 10:10:00,13.96,14.08,13.92,14.06,2506916.0,13.3708,13.4857,13.3324,13.4665,2506916.0
2019-05-14 10:20:00,14.06,14.12,14.05,14.1,2756812.0,13.4665,13.524,13.457,13.5048,2756812.0
2019-05-14 10:30:00,14.1,14.12,14.03,14.09,1969684.0,13.5048,13.524,13.4378,13.4953,1969684.0
2019-05-14 10:40:00,14.09,14.14,14.07,14.08,1693644.0,13.4953,13.5432,13.4761,13.4857,1693644.0
2019-05-14 10:50:00,14.09,14.09,14.03,14.07,1086344.0,13.4953,13.4953,13.4378,13.4761,1086344.0
2019-05-14 11:00:00,14.09,14.13,14.0,14.1,1849300.0,13.4953,13.5336,13.4091,13.5048,1849300.0
2019-05-14 11:10:00,14.1,14.18,14.1,14.18,1807780.0,13.5048,13.5815,13.5048,13.5815,1807780.0
2019-05-14 11:20:00,14.18,14.27,14.16,14.22,3164148.0,13.5815,13.6677,13.5623,13.6198,3164148.0
2019-05-14 11:30:00,14.21,14.3,14.2,14.28,2348712.0,13.6102,13.6964,13.6006,13.6772,2348712.0
2019-05-14 11:40:00,14.28,14.31,14.26,14.3,1574972.0,13.6772,13.706,13.6581,13.6964,1574972.0
2019-05-14 11:50:00,14.3,14.32,14.26,14.28,1867900.0,13.6964,13.7156,13.6581,13.6772,1867900.0
2019-05-14 12:00:00,14.28,14.36,14.28,14.3,1780652.0,13.6772,13.7539,13.6772,13.6964,1780652.0
2019-05-14 12:10:00,14.3,14.33,14.22,14.22,2175484.0,13.6964,13.7251,13.6198,13.6198,2175484.0
2019-05-14 12:20:00,14.22,14.27,14.21,14.22,1372088.0,13.6198,13.6677,13.6102,13.6198,1372088.0
2019-05-14 12:30:00,14.22,14.29,14.21,14.27,1256272.0,13.6198,13.6868,13.6102,13.6677,1256272.0
2019-05-14 12:40:00,14.28,14.31,14.26,14.31,841684.0,13.6772,13.706,13.6581,13.706,841684.0
2019-05-14 12:50:00,14.3,14.3,14.26,14.26,321252.0,13.6964,13.6964,13.6581,13.6581,321252.0
2019-05-14 13:00:00,14.27,14.32,14.27,14.31,629220.0,13.6677,13.7156,13.6677,13.706,629220.0
2019-05-14 13:10:00,14.31,14.36,14.31,14.32,803504.0,13.706,13.7539,13.706,13.7156,803504.0
2019-05-14 13:20:00,14.32,14.38,14.32,14.36,1030256.0,13.7156,13.773,13.7156,13.7539,1030256.0
2019-05-14 13:30:00,14.37,14.39,14.37,14.38,927008.0,13.7635,13.7826,13.7635,13.773,927008.0
2019-05-14 13:40:00,14.38,14.4,14.35,14.38,860324.0,13.773,13.7922,13.7443,13.773,860324.0
2019-05-14 13:50:00,14.38,14.39,14.35,14.36,355212.0,13.773,13.7826,13.7443,13.7539,355212.0
2019-05-14 14:00:00,14.36,14.37,14.25,14.3,1396544.0,13.7539,13.7635,13.6485,13.6964,1396544.0
2019-05-14 14:10:00,14.3,14.33,14.27,14.32,741084.0,13.6964,13.7251,13.6677,13.7156,741084.0
2019-05-14 14:20:00,14.32,14.37,14.32,14.35,905408.0,13.7156,13.7635,13.7156,13.7443,905408.0
2019-05-14 14:30:00,14.35,14.37,14.32,14.37,683992.0,13.7443,13.7635,13.7156,13.7635,683992.0
2019-05-14 14:40:00,14.37,14.37,14.25,14.26,797648.0,13.7635,13.7635,13.6485,13.6581,797648.0
2019-05-14 14:50:00,14.26,14.27,14.21,14.27,1603376.0,13.6581,13.6677,13.6102,13.6677,1603376.0
2019-05-14 15:00:00,14.26,14.34,14.24,14.34,884056.0,13.6581,13.7347,13.6389,13.7347,884056.0
2019-05-14 15:10:00,14.33,14.33,14.27,14.31,1378204.0,13.7251,13.7251,13.6677,13.706,1378204.0
2019-05-14 15:20:00,14.31,14.32,14.28,14.29,740888.0,13.706,13.7156,13.6772,13.6868,740888.0
2019-05-14 15:30:00,14.29,14.29,14.15,14.19,2407564.0,13.6868,13.6868,13.5527,13.591,2407564.0
2019-05-14 15:40:00,14.19,14.23,14.15,14.2,1179200.0,13.591,13.6294,13.5527,13.6006,1179200.0
2019-05-14 15:50:00,14.21,14.21,14.11,14.13,2036824.0,13.6102,13.6102,13.5144,13.5336,2036824.0
2019-05-15 09:30:00,13.87,14.03,13.85,14.01,6188080.0,13.2846,13.4378,13.2654,13.4186,6188080.0
2019-05-15 09:40:00,14.02,14.11,13.93,14.06,4309024.0,13.4282,13.5144,13.342,13.4665,4309024.0
2019-05-15 09:50:00,14.05,14.13,14.01,14.11,3504048.0,13.457,13.5336,13.4186,13.5144,3504048.0
2019-05-15 10:00:00,14.11,14.2,14.11,14.15,4098308.0,13.5144,13.6006,13.5144,13.5527,4098308.0
2019-05-15 10:10:00,14.15,14.39,14.1,14.28,7831576.0,13.5527,13.7826,13.5048,13.6772,7831576.0
2019-05-15 10:20:00,14.27,14.5,14.26,14.47,4826744.0,13.6677,13.888,13.6581,13.8592,4826744.0
2019-05-15 10:30:00,14.47,14.5,14.42,14.46,3203728.0,13.8592,13.888,13.8113,13.8497,3203728.0
2019-05-15 10:40:00,14.46,14.54,14.46,14.54,3298252.0,13.8497,13.9263,13.8497,13.9263,3298252.0
2019-05-15 10:50:00,14.54,14.57,14.49,14.51,3358548.0,13.9263,13.955,13.8784,13.8975,3358548.0
2019-05-15 11:00:00,14.52,14.53,14.43,14.5,2306384.0,13.9071,13.9167,13.8209,13.888,2306384.0
2019-05-15 11:10:00,14.49,14.55,14.49,14.55,1984604.0,13.8784,13.9359,13.8784,13.9359,1984604.0
2019-05-15 11:20:00,14.55,14.69,14.54,14.68,2718100.0,13.9359,14.0699,13.9263,14.0604,2718100.0
2019-05-15 11:30:00,14.68,14.71,14.61,14.62,2438596.0,14.0604,14.0891,13.9933,14.0029,2438596.0
2019-05-15 11:40:00,14.62,14.67,14.61,14.63,1128816.0,14.0029,14.0508,13.9933,14.0125,1128816.0
2019-05-15 11:50:00,14.63,14.68,14.61,14.66,1562180.0,14.0125,14.0604,13.9933,14.0412,1562180.0
2019-05-15 12:00:00,14.67,14.75,14.66,14.7,1812804.0,14.0508,14.1274,14.0412,14.0795,1812804.0
2019-05-15 12:10:00,14.71,14.71,14.63,14.63,1249004.0,14.0891,14.0891,14.0125,14.0125,1249004.0
2019-05-15 12:20:00,14.63,14.66,14.61,14.63,1492072.0,14.0125,14.0412,13.9933,14.0125,1492072.0
2019-05-15 12:30:00,14.64,14.66,14.6,14.63,1407024.0,14.0221,14.0412,13.9837,14.0125,1407024.0
2019-05-15 12:40:00,14.63,14.68,14.63,14.67,1314128.0,14.0125,14.0604,14.0125,14.0508,1314128.0
2019-05-15 12:50:00,14.67,14.68,14.56,14.59,1771852.0,14.0508,14.0604,13.9454,13.9742,1771852.0
2019-05-15 13:00:00,14.59,14.67,14.57,14.63,1780532.0,13.9742,14.0508,13.955,14.0125,1780532.0
2019-05-15 13:10:00,14.63,14.66,14.61,14.63,743736.0,14.0125,14.0412,13.9933,14.0125,743736.0
2019-05-15 13:20:00,14.63,14.69,14.63,14.68,590836.0,14.0125,14.0699,14.0125,14.0604,590836.0
2019-05-15 13:30:00,14.68,14.78,14.68,14.77,986328.0,14.0604,14.1561,14.0604,14.1466,986328.0
2019-05-15 13:40:00,14.77,14.79,14.73,14.79,1228856.0,14.1466,14.1657,14.1083,14.1657,1228856.0
2019-05-15 13:50:00,14.78,14.8,14.75,14.78,1113392.0,14.1561,14.1753,14.1274,14.1561,1113392.0
2019-05-15 14:00:00,14.78,14.81,14.76,14.77,1099012.0,14.1561,14.1849,14.137,14.1466,1099012.0
2019-05-15 14:10:00,14.78,14.83,14.78,14.82,1880296.0,14.1561,14.204,14.1561,14.1945,1880296.0
2019-05-15 14:20:00,14.82,14.85,14.8,14.82,1141920.0,14.1945,14.2232,14.1753,14.1945,1141920.0
2019-05-15 14:30:00,14.81,14.83,14.79,14.81,904204.0,14.1849,14.204,14.1657,14.1849,904204.0
2019-05-15 14:40:00,14.81,14.83,14.79,14.83,652208.0,14.1849,14.204,14.1657,14.204,652208.0
2019-05-15 14:50:00,14.83,14.83,14.75,14.76,1120636.0,14.204,14.204,14.1274,14.137,1120636.0
2019-05-15 15:00:00,14.76,14.79,14.74,14.78,923336.0,14.137,14.1657,14.1178,14.1561,923336.0
2019-05-15 15:10:00,14.77,14.79,14.76,14.78,644024.0,14.1466,14.1657,14.137,14.1561,644024.0
2019-05-15 15:20:00,14.78,14.83,14.77,14.81,835664.0,14.1561,14.204,14.1466,14.1849,835664.0
2019-05-15 15:30:00,14.81,14.84,14.75,14.77,1318020.0,14.1849,14.2136,14.1274,14.1466,1318020.0
2019-05-15 15:40:00,14.77,14.78,14.74,14.75,1120560.0,14.1466,14.1561,14.1178,14.1274,1120560.0
2019-05-15 15:50:00,14.75,14.79,14.71,14.72,2345788.0,14.1274,14.1657,14.0891,14.0987,2345788.0
2019-05-16 09:30:00,14.75,14.93,14.7,14.92,8093456.0,14.1274,14.2998,14.0795,14.2902,8093456.0
2019-05-16 09:40:00,14.92,15.01,14.9,15.01,4913692.0,14.2902,14.3764,14.2711,14.3764,4913692.0
2019-05-16 09:50:00,15.01,15.13,15.01,15.1,5640680.0,14.3764,14.4914,14.3764,14.4626,5640680.0
2019-05-16 10:00:00,15.1,15.15,15.07,15.13,4063740.0,14.4626,14.5105,14.4339,14.4914,4063740.0
2019-05-16 10:10:00,15.12,15.2,15.09,15.2,2541008.0,14.4818,14.5584,14.4531,14.5584,2541008.0
2019-05-16 10:20:00,15.2,15.28,15.18,15.28,3605440.0,14.5584,14.635,14.5393,14.635,3605440.0
2019-05-16 10:30:00,15.28,15.32,15.27,15.29,2622512.0,14.635,14.6734,14.6255,14.6446,2622512.0
2019-05-16 10:40:00,15.29,15.36,15.29,15.34,2390976.0,14.6446,14.7117,14.6446,14.6925,2390976.0
2019-05-16 10:50:00,15.34,15.37,15.32,15.35,1627912.0,14.6925,14.7212,14.6734,14.7021,1627912.0
2019-05-16 11:00:00,15.35,15.38,15.27,15.28,2304196.0,14.7021,14.7308,14.6255,14.635,2304196.0
2019-05-16 11:10:00,15.28,15.36,15.26,15.34,1551156.0,14.635,14.7117,14.6159,14.6925,1551156.0
2019-05-16 11:20:00,15.34,15.37,15.31,15.33,1326080.0,14.6925,14.7212,14.6638,14.6829,1326080.0
2019-05-16 11:30:00,15.33,15.39,15.3,15.38,1360896.0,14.6829,14.7404,14.6542,14.7308,1360896.0
2019-05-16 11:40:00,15.37,15.44,15.37,15.4,2079992.0,14.7212,14.7883,14.7212,14.75,2079992.0
2019-05-16 11:50:00,15.4,15.43,15.38,15.4,898876.0,14.75,14.7787,14.7308,14.75,898876.0
2019-05-16 12:00:00,15.4,15.41,15.37,15.38,809828.0,14.75,14.7596,14.7212,14.7308,809828.0
2019-05-16 12:10:00,15.38,15.46,15.36,15.44,2041816.0,14.7308,14.8074,14.7117,14.7883,2041816.0
2019-05-16 12:20:00,15.44,15.45,15.38,15.39,864916.0,14.7883,14.7979,14.7308,14.7404,864916.0
2019-05-16 12:30:00,15.39,15.43,15.36,15.37,1495792.0,14.7404,14.7787,14.7117,14.7212,1495792.0
2019-05-16 12:40:00,15.37,15.37,15.32,15.33,1236216.0,14.7212,14.7212,14.6734,14.6829,1236216.0
2019-05-16 12:50:00,15.33,15.33,15.29,15.31,1758344.0,14.6829,14.6829,14.6446,14.6638,1758344.0
2019-05-16 13:00:00,15.32,15.35,15.25,15.28,3620492.0,14.6734,14.7021,14.6063,14.635,3620492.0
2019-05-16 13:10:00,15.28,15.33,15.28,15.33,902784.0,14.635,14.6829,14.635,14.6829,902784.0
2019-05-16 13:20:00,15.33,15.35,15.28,15.31,920208.0,14.6829,14.7021,14.635,14.6638,920208.0
2019-05-16 13:30:00,15.31,15.32,15.26,15.27,969124.0,14.6638,14.6734,14.6159,14.6255,969124.0
2019-05-16 13:40:00,15.27,15.29,15.18,15.2,1746532.0,14.6255,14.6446,14.5393,14.5584,1746532.0
2019-05-16 13:50:00,15.2,15.22,15.17,15.21,1552080.0,14.5584,14.5776,14.5297,14.568,1552080.0
2019-05-16 14:00:00,15.21,15.24,15.18,15.19,1353192.0,14.568,14.5967,14.5393,14.5488,1353192.0
2019-05-16 14:10:00,15.19,15.24,15.16,15.24,960840.0,14.5488,14.5967,14.5201,14.5967,960840.0
2019-05-16 14:20:00,15.24,15.31,15.22,15.3,1884960.0,14.5967,14.6638,14.5776,14.6542,1884960.0
2019-05-16 14:30:00,15.3,15.33,15.29,15.33,1037304.0,14.6542,14.6829,14.6446,14.6829,1037304.0
2019-05-16 14:40:00,15.33,15.34,15.3,15.31,763296.0,14.6829,14.6925,14.6542,14.6638,763296.0
2019-05-16 14:50:00,15.31,15.33,15.22,15.28,1688868.0,14.6638,14.6829,14.5776,14.635,1688868.0
2019-05-16 15:00:00,15.28,15.28,15.17,15.2,2034596.0,14.635,14.635,14.5297,14.5584,2034596.0
2019-05-16 15:10:00,15.2,15.22,15.17,15.18,1093528.0,14.5584,14.5776,14.5297,14.5393,1093528.0
2019-05-16 15:20:00,15.19,15.23,15.17,15.22,1069076.0,14.5488,14.5872,14.5297,14.5776,1069076.0
2019-05-16 15:30:00,15.21,15.22,15.13,15.15,2000688.0,14.568,14.5776,14.4914,14.5105,2000688.0
2019-05-16 15:40:00,15.16,15.17,15.1,15.13,2377824.0,14.5201,14.5297,14.4626,14.4914,2377824.0
2019-05-16 15:50:00,15.13,15.19,15.08,15.18,2497240.0,14.4914,14.5488,14.4435,14.5393,2497240.0
2019-05-17 09:30:00,14.72,14.92,14.72,14.92,5527584.0,14.0987,14.2902,14.0987,14.2902,5527584.0
2019-05-17 09:40:00,14.92,15.03,14.9,15.01,4781064.0,14.2902,14.3956,14.2711,14.3764,4781064.0
2019-05-17 09:50:00,15.01,15.01,14.82,14.9,3437876.0,14.3764,14.3764,14.1945,14.2711,3437876.0
2019-05-17 10:00:00,14.89,14.99,14.86,14.88,3058776.0,14.2615,14.3573,14.2328,14.2519,3058776.0
2019-05-17 10:10:00,14.89,14.94,14.77,14.93,3111392.0,14.2615,14.3094,14.1466,14.2998,3111392.0
2019-05-17 10:20:00,14.93,15.09,14.92,15.05,3729044.0,14.2998,14.4531,14.2902,14.4147,3729044.0
2019-05-17 10:30:00,15.05,15.07,14.96,15.01,2510436.0,14.4147,14.4339,14.3285,14.3764,2510436.0
2019-05-17 10:40:00,15.01,15.13,15.01,15.09,2380960.0,14.3764,14.4914,14.3764,14.4531,2380960.0
2019-05-17 10:50:00,15.09,15.3,15.08,15.25,3749996.0,14.4531,14.6542,14.4435,14.6063,3749996.0
2019-05-17 11:00:00,15.25,15.34,15.25,15.3,2127852.0,14.6063,14.6925,14.6063,14.6542,2127852.0
2019-05-17 11:10:00,15.3,15.33,15.23,15.25,2010212.0,14.6542,14.6829,14.5872,14.6063,2010212.0
2019-05-17 11:20:00,15.26,15.28,15.2,15.21,1978476.0,14.6159,14.635,14.5584,14.568,1978476.0
2019-05-17 11:30:00,15.21,15.22,15.09,15.1,2187832.0,14.568,14.5776,14.4531,14.4626,2187832.0
2019-05-17 11:40:00,15.1,15.1,15.01,15.02,3044460.0,14.4626,14.4626,14.3764,14.386,3044460.0
2019-05-17 11:50:00,15.02,15.08,14.97,15.06,2000524.0,14.386,14.4435,14.3381,14.4243,2000524.0
2019-05-17 12:00:00,15.06,15.06,14.92,14.96,2339996.0,14.4243,14.4243,14.2902,14.3285,2339996.0
2019-05-17 12:10:00,14.96,15.02,14.9,14.99,1743924.0,14.3285,14.386,14.2711,14.3573,1743924.0
2019-05-17 12:20:00,15.0,15.04,14.96,14.97,1196132.0,14.3669,14.4052,14.3285,14.3381,1196132.0
2019-05-17 12:30:00,14.97,14.99,14.93,14.97,1159972.0,14.3381,14.3573,14.2998,14.3381,1159972.0
2019-05-17 12:40:00,14.98,15.08,14.97,15.04,2056192.0,14.3477,14.4435,14.3381,14.4052,2056192.0
2019-05-17 12:50:00,15.03,15.07,15.01,15.05,896748.0,14.3956,14.4339,14.3764,14.4147,896748.0
2019-05-17 13:00:00,15.04,15.07,15.02,15.07,711948.0,14.4052,14.4339,14.386,14.4339,711948.0
2019-05-17 13:10:00,15.07,15.12,15.05,15.1,1443340.0,14.4339,14.4818,14.4147,14.4626,1443340.0
2019-05-17 13:20:00,15.09,15.13,15.02,15.02,840964.0,14.4531,14.4914,14.386,14.386,840964.0
2019-05-17 13:30:00,15.02,15.07,14.97,15.06,1192636.0,14.386,14.4339,14.3381,14.4243,1192636.0
2019-05-17 13:40:00,15.06,15.09,15.0,15.06,1279280.0,14.4243,14.4531,14.3669,14.4243,1279280.0
2019-05-17 13:50:00,15.06,15.08,15.04,15.07,502056.0,14.4243,14.4435,14.4052,14.4339,502056.0
2019-05-17 14:00:00,15.07,15.11,15.02,15.05,1191380.0,14.4339,14.4722,14.386,14.4147,1191380.0
2019-05-17 14:10:00,15.06,15.06,15.0,15.03,686776.0,14.4243,14.4243,14.3669,14.3956,686776.0
2019-05-17 14:20:00,15.03,15.05,14.99,15.02,838180.0,14.3956,14.4147,14.3573,14.386,838180.0
2019-05-17 14:30:00,15.02,15.03,14.99,15.02,1086584.0,14.386,14.3956,14.3573,14.386,1086584.0
2019-05-17 14:40:00,15.02,15.02,14.99,15.02,1072380.0,14.386,14.386,14.3573,14.386,1072380.0
2019-05-17 14:50:00,15.02,15.05,15.02,15.04,915140.0,14.386,14.4147,14.386,14.4052,915140.0
2019-05-17 15:00:00,15.04,15.05,14.78,14.78,3758376.0,14.4052,14.4147,14.1561,14.1561,3758376.0
2019-05-17 15:10:00,14.79,14.8,14.69,14.72,3564000.0,14.1657,14.1753,14.0699,14.0987,3564000.0
2019-05-17 15:20:00,14.72,14.84,14.71,14.82,2320164.0,14.0987,14.2136,14.0891,14.1945,2320164.0
2019-05-17 15:30:00,14.81,14.82,14.72,14.72,1690056.0,14.1849,14.1945,14.0987,14.0987,1690056.0
2019-05-17 15:40:00,14.72,14.8,14.67,14.72,2512268.0,14.0987,14.1753,14.0508,14.0987,2512268.0
2019-05-17 15:50:00,14.72,14.78,14.68,14.7,3054492.0,14.0987,14.1561,14.0604,14.0795,3054492.0
2019-05-20 09:30:00,14.1,14.14,13.81,13.87,8198080.0,13.5048,13.5432,13.2271,13.2846,8198080.0
2019-05-20 09:40:00,13.86,14.06,13.83,13.97,5072468.0,13.275,13.4665,13.2462,13.3803,5072468.0
2019-05-20 09:50:00,13.97,14.06,13.88,14.05,4563504.0,13.3803,13.4665,13.2941,13.457,4563504.0
2019-05-20 10:00:00,14.04,14.06,13.91,14.02,3168660.0,13.4474,13.4665,13.3229,13.4282,3168660.0
2019-05-20 10:10:00,14.03,14.06,13.94,14.01,2772380.0,13.4378,13.4665,13.3516,13.4186,2772380.0
2019-05-20 10:20:00,14.01,14.19,14.0,14.15,3715560.0,13.4186,13.591,13.4091,13.5527,3715560.0
2019-05-20 10:30:00,14.15,14.26,14.12,14.22,3274396.0,13.5527,13.6581,13.524,13.6198,3274396.0
2019-05-20 10:40:00,14.22,14.26,14.09,14.11,3139060.0,13.6198,13.6581,13.4953,13.5144,3139060.0
2019-05-20 10:50:00,14.1,14.21,14.07,14.2,2953276.0,13.5048,13.6102,13.4761,13.6006,2953276.0
2019-05-20 11:00:00,14.21,14.24,14.06,14.06,2229740.0,13.6102,13.6389,13.4665,13.4665,2229740.0
2019-05-20 11:10:00,14.06,14.13,14.04,14.05,1322252.0,13.4665,13.5336,13.4474,13.457,1322252.0
2019-05-20 11:20:00,14.05,14.11,14.01,14.09,1805412.0,13.457,13.5144,13.4186,13.4953,1805412.0
2019-05-20 11:30:00,14.09,14.17,13.99,14.02,2223724.0,13.4953,13.5719,13.3995,13.4282,2223724.0
2019-05-20 11:40:00,14.02,14.13,14.0,14.11,2073752.0,13.4282,13.5336,13.4091,13.5144,2073752.0
2019-05-20 11:50:00,14.11,14.14,14.04,14.09,1162652.0,13.5144,13.5432,13.4474,13.4953,1162652.0
2019-05-20 12:00:00,14.09,14.19,14.05,14.15,1660084.0,13.4953,13.591,13.457,13.5527,1660084.0
2019-05-20 12:10:00,14.16,14.24,14.15,14.2,1801204.0,13.5623,13.6389,13.5527,13.6006,1801204.0
2019-05-20 12:20:00,14.2,14.22,14.13,14.13,1228680.0,13.6006,13.6198,13.5336,13.5336,1228680.0
2019-05-20 12:30:00,14.13,14.19,14.07,14.18,1785520.0,13.5336,13.591,13.4761,13.5815,1785520.0
2019-05-20 12:40:00,14.18,14.18,14.1,14.1,1590000.0,13.5815,13.5815,13.5048,13.5048,1590000.0
2019-05-20 12:50:00,14.1,14.12,14.02,14.03,1245324.0,13.5048,13.524,13.4282,13.4378,1245324.0
2019-05-20 13:00:00,14.03,14.05,13.98,14.01,1386348.0,13.4378,13.457,13.3899,13.4186,1386348.0
2019-05-20 13:10:00,14.01,14.08,14.01,14.05,1089876.0,13.4186,13.4857,13.4186,13.457,1089876.0
2019-05-20 13:20:00,14.06,14.08,14.01,14.06,1376384.0,13.4665,13.4857,13.4186,13.4665,1376384.0
2019-05-20 13:30:00,14.06,14.1,14.05,14.08,945524.0,13.4665,13.5048,13.457,13.4857,945524.0
2019-05-20 13:40:00,14.08,14.1,14.03,14.08,1093232.0,13.4857,13.5048,13.4378,13.4857,1093232.0
2019-05-20 13:50:00,14.08,14.09,13.99,14.05,685108.0,13.4857,13.4953,13.3995,13.457,685108.0
2019-05-20 14:00:00,14.05,14.06,13.99,14.01,601864.0,13.457,13.4665,13.3995,13.4186,601864.0
2019-05-20 14:10:00,14.0,14.06,13.99,14.01,788748.0,13.4091,13.4665,13.3995,13.4186,788748.0
2019-05-20 14:20:00,14.01,14.02,13.97,13.99,1127308.0,13.4186,13.4282,13.3803,13.3995,1127308.0
2019-05-20 14:30:00,13.99,14.03,13.9,13.91,2061620.0,13.3995,13.4378,13.3133,13.3229,2061620.0
2019-05-20 14:40:00,13.91,13.96,13.88,13.88,2735640.0,13.3229,13.3708,13.2941,13.2941,2735640.0
2019-05-20 14:50:00,13.88,13.93,13.88,13.92,1334972.0,13.2941,13.342,13.2941,13.3324,1334972.0
2019-05-20 15:00:00,13.92,13.95,13.88,13.89,1317632.0,13.3324,13.3612,13.2941,13.3037,1317632.0
2019-05-20 15:10:00,13.89,13.94,13.82,13.93,2029560.0,13.3037,13.3516,13.2367,13.342,2029560.0
2019-05-20 15:20:00,13.93,13.98,13.91,13.97,1310916.0,13.342,13.3899,13.3229,13.3803,1310916.0
2019-05-20 15:30:00,13.98,14.04,13.95,14.02,1979400.0,13.3899,13.4474,13.3612,13.4282,1979400.0
2019-05-20 15:40:00,14.03,14.04,13.98,13.98,1223676.0,13.4378,13.4474,13.3899,13.3899,1223676.0
2019-05-20 15:50:00,13.98,14.02,13.96,13.96,3745800.0,13.3899,13.4282,13.3708,13.3708,3745800.0
2019-05-21 09:30:00,14.32,14.4,14.28,14.33,6686692.0,13.7156,13.7922,13.6772,13.7251,6686692.0
2019-05-21 09:40:00,14.33,14.37,14.26,14.34,2774128.0,13.7251,13.7635,13.6581,13.7347,2774128.0
2019-05-21 09:50:00,14.35,14.36,14.24,14.29,2184932.0,13.7443,13.7539,13.6389,13.6868,2184932.0
2019-05-21 10:00:00,14.29,14.34,14.23,14.24,2409948.0,13.6868,13.7347,13.6294,13.6389,2409948.0
2019-05-21 10:10:00,14.24,14.28,14.18,14.24,2147660.0,13.6389,13.6772,13.5815,13.6389,2147660.0
2019-05-21 10:20:00,14.24,14.31,14.24,14.27,1751160.0,13.6389,13.706,13.6389,13.6677,1751160.0
2019-05-21 10:30:00,14.28,14.35,14.24,14.34,1918932.0,13.6772,13.7443,13.6389,13.7347,1918932.0
2019-05-21 10:40:00,14.34,14.42,14.33,14.38,3993612.0,13.7347,13.8113,13.7251,13.773,3993612.0
2019-05-21 10:50:00,14.39,14.48,14.38,14.44,2225812.0,13.7826,13.8688,13.773,13.8305,2225812.0
2019-05-21 11:00:00,14.45,14.47,14.36,14.4,2473060.0,13.8401,13.8592,13.7539,13.7922,2473060.0
2019-05-21 11:10:00,14.4,14.42,14.38,14.4,915884.0,13.7922,13.8113,13.773,13.7922,915884.0
2019-05-21 11:20:00,14.4,14.44,14.34,14.42,1177540.0,13.7922,13.8305,13.7347,13.8113,1177540.0
2019-05-21 11:30:00,14.43,14.43,14.36,14.4,679036.0,13.8209,13.8209,13.7539,13.7922,679036.0
2019-05-21 11:40:00,14.4,14.4,14.35,14.36,940580.0,13.7922,13.7922,13.7443,13.7539,940580.0
2019-05-21 11:50:00,14.37,14.37,14.29,14.33,1701024.0,13.7635,13.7635,13.6868,13.7251,1701024.0
2019-05-21 12:00:00,14.33,14.42,14.33,14.38,1125436.0,13.7251,13.8113,13.7251,13.773,1125436.0
2019-05-21 12:10:00,14.38,14.45,14.38,14.41,868400.0,13.773,13.8401,13.773,13.8018,868400.0
2019-05-21 12:20:00,14.41,14.44,14.4,14.41,469248.0,13.8018,13.8305,13.7922,13.8018,469248.0
2019-05-21 12:30:00,14.41,14.42,14.36,14.36,939836.0,13.8018,13.8113,13.7539,13.7539,939836.0
2019-05-21 12:40:00,14.37,14.42,14.36,14.4,701980.0,13.7635,13.8113,13.7539,13.7922,701980.0
2019-05-21 12:50:00,14.4,14.41,14.39,14.41,286800.0,13.7922,13.8018,13.7826,13.8018,286800.0
2019-05-21 13:00:00,14.41,14.43,14.4,14.41,470748.0,13.8018,13.8209,13.7922,13.8018,470748.0
2019-05-21 13:10:00,14.41,14.43,14.4,14.4,403832.0,13.8018,13.8209,13.7922,13.7922,403832.0
2019-05-21 13:20:00,14.4,14.43,14.4,14.41,333028.0,13.7922,13.8209,13.7922,13.8018,333028.0
2019-05-21 13:30:00,14.4,14.43,14.38,14.42,368344.0,13.7922,13.8209,13.773,13.8113,368344.0
2019-05-21 13:40:00,14.42,14.45,14.41,14.45,433800.0,13.8113,13.8401,13.8018,13.8401,433800.0
2019-05-21 13:50:00,14.45,14.46,14.44,14.46,337096.0,13.8401,13.8497,13.8305,13.8497,337096.0
2019-05-21 14:00:00,14.46,14.47,14.44,14.45,504980.0,13.8497,13.8592,13.8305,13.8401,504980.0
2019-05-21 14:10:00,14.45,14.47,14.44,14.47,729732.0,13.8401,13.8592,13.8305,13.8592,729732.0
2019-05-21 14:20:00,14.47,14.51,14.45,14.5,1333924.0,13.8592,13.8975,13.8401,13.888,1333924.0
2019-05-21 14:30:00,14.5,14.51,14.46,14.49,598520.0,13.888,13.8975,13.8497,13.8784,598520.0
2019-05-21 14:40:00,14.49,14.5,14.47,14.47,669036.0,13.8784,13.888,13.8592,13.8592,669036.0
2019-05-21 14:50:00,14.47,14.49,14.4,14.41,913736.0,13.8592,13.8784,13.7922,13.8018,913736.0
2019-05-21 15:00:00,14.41,14.42,14.38,14.41,1265880.0,13.8018,13.8113,13.773,13.8018,1265880.0
2019-05-21 15:10:00,14.42,14.42,14.37,14.4,791988.0,13.8113,13.8113,13.7635,13.7922,791988.0
2019-05-21 15:20:00,14.4,14.42,14.37,14.41,677232.0,13.7922,13.8113,13.7635,13.8018,677232.0
2019-05-21 15:30:00,14.41,14.46,14.4,14.42,1382692.0,13.8018,13.8497,13.7922,13.8113,1382692.0
2019-05-21 15:40:00,14.42,14.43,14.37,14.4,1060368.0,13.8113,13.8209,13.7635,13.7922,1060368.0
2019-05-21 15:50:00,14.4,14.4,14.35,14.39,1422236.0,13.7922,13.7922,13.7443,13.7826,1422236.0
2019-05-22 09:30:00,14.15,14.3,14.15,14.26,3766680.0,13.5527,13.6964,13.5527,13.6581,3766680.0
2019-05-22 09:40:00,14.25,14.28,14.2,14.24,2322056.0,13.6485,13.6772,13.6006,13.6389,2322056.0
2019-05-22 09:50:00,14.24,14.33,14.21,14.31,2745832.0,13.6389,13.7251,13.6102,13.706,2745832.0
2019-05-22 10:00:00,14.31,14.34,14.27,14.3,2838064.0,13.706,13.7347,13.6677,13.6964,2838064.0
2019-05-22 10:10:00,14.3,14.45,14.24,14.33,4323556.0,13.6964,13.8401,13.6389,13.7251,4323556.0
2019-05-22 10:20:00,14.33,14.38,14.29,14.32,1670000.0,13.7251,13.773,13.6868,13.7156,1670000.0
2019-05-22 10:30:00,14.31,14.35,14.22,14.26,1906924.0,13.706,13.7443,13.6198,13.6581,1906924.0
2019-05-22 10:40:00,14.26,14.3,14.22,14.28,1853272.0,13.6581,13.6964,13.6198,13.6772,1853272.0
2019-05-22 10:50:00,14.28,14.32,14.19,14.23,2495380.0,13.6772,13.7156,13.591,13.6294,2495380.0
2019-05-22 11:00:00,14.23,14.23,14.16,14.2,2458368.0,13.6294,13.6294,13.5623,13.6006,2458368.0
2019-05-22 11:10:00,14.2,14.29,14.19,14.27,1512124.0,13.6006,13.6868,13.591,13.6677,1512124.0
2019-05-22 11:20:00,14.28,14.33,14.24,14.33,1192512.0,13.6772,13.7251,13.6389,13.7251,1192512.0
2019-05-22 11:30:00,14.33,14.36,14.24,14.24,2264108.0,13.7251,13.7539,13.6389,13.6389,2264108.0
2019-05-22 11:40:00,14.24,14.27,14.21,14.24,1503496.0,13.6389,13.6677,13.6102,13.6389,1503496.0
2019-05-22 11:50:00,14.24,14.29,14.21,14.29,1735784.0,13.6389,13.6868,13.6102,13.6868,1735784.0
2019-05-22 12:00:00,14.28,14.3,14.24,14.26,1098128.0,13.6772,13.6964,13.6389,13.6581,1098128.0
2019-05-22 12:10:00,14.26,14.28,14.23,14.28,1172084.0,13.6581,13.6772,13.6294,13.6772,1172084.0
2019-05-22 12:20:00,14.28,14.3,14.25,14.26,1042832.0,13.6772,13.6964,13.6485,13.6581,1042832.0
2019-05-22 12:30:00,14.25,14.26,14.2,14.22,1218600.0,13.6485,13.6581,13.6006,13.6198,1218600.0
2019-05-22 12:40:00,14.22,14.23,14.18,14.2,1107368.0,13.6198,13.6294,13.5815,13.6006,1107368.0
2019-05-22 12:50:00,14.2,14.24,14.19,14.22,994504.0,13.6006,13.6389,13.591,13.6198,994504.0
2019-05-22 13:00:00,14.22,14.23,14.16,14.16,935320.0,13.6198,13.6294,13.5623,13.5623,935320.0
2019-05-22 13:10:00,14.16,14.2,14.14,14.2,1143336.0,13.5623,13.6006,13.5432,13.6006,1143336.0
2019-05-22 13:20:00,14.2,14.22,14.16,14.19,1348376.0,13.6006,13.6198,13.5623,13.591,1348376.0
2019-05-22 13:30:00,14.19,14.2,14.16,14.2,809136.0,13.591,13.6006,13.5623,13.6006,809136.0
2019-05-22 13:40:00,14.2,14.27,14.19,14.27,2212188.0,13.6006,13.6677,13.591,13.6677,2212188.0
2019-05-22 13:50:00,14.27,14.32,14.25,14.29,1311184.0,13.6677,13.7156,13.6485,13.6868,1311184.0
2019-05-22 14:00:00,14.29,14.3,14.22,14.3,1276188.0,13.6868,13.6964,13.6198,13.6964,1276188.0
2019-05-22 14:10:00,14.29,14.29,14.24,14.26,543512.0,13.6868,13.6868,13.6389,13.6581,543512.0
2019-05-22 14:20:00,14.26,14.29,14.26,14.28,587908.0,13.6581,13.6868,13.6581,13.6772,587908.0
2019-05-22 14:30:00,14.28,14.37,14.28,14.36,1837092.0,13.6772,13.7635,13.6772,13.7539,1837092.0
2019-05-22 14:40:00,14.36,14.4,14.34,14.36,1356260.0,13.7539,13.7922,13.7347,13.7539,1356260.0
2019-05-22 14:50:00,14.36,14.38,14.33,14.35,591480.0,13.7539,13.773,13.7251,13.7443,591480.0
2019-05-22 15:00:00,14.35,14.37,14.28,14.3,889992.0,13.7443,13.7635,13.6772,13.6964,889992.0
2019-05-22 15:10:00,14.29,14.32,14.29,14.32,813388.0,13.6868,13.7156,13.6868,13.7156,813388.0
2019-05-22 15:20:00,14.31,14.34,14.3,14.31,642220.0,13.706,13.7347,13.6964,13.706,642220.0
2019-05-22 15:30:00,14.31,14.31,14.27,14.3,698672.0,13.706,13.706,13.6677,13.6964,698672.0
2019-05-22 15:40:00,14.3,14.31,14.28,14.29,1432392.0,13.6964,13.706,13.6772,13.6868,1432392.0
2019-05-22 15:50:00,14.29,14.3,14.2,14.21,1209508.0,13.6868,13.6964,13.6006,13.6102,1209508.0
2019-05-23 09:30:00,13.71,13.72,13.61,13.64,6425996.0,13.1313,13.1409,13.0355,13.0643,6425996.0
2019-05-23 09:40:00,13.64,13.64,13.52,13.6,6504436.0,13.0643,13.0643,12.9493,13.026,6504436.0
2019-05-23 09:50:00,13.6,13.63,13.5,13.59,5773812.0,13.026,13.0547,12.9302,13.0164,5773812.0
2019-05-23 10:00:00,13.59,13.67,13.53,13.53,3879044.0,13.0164,13.093,12.9589,12.9589,3879044.0
2019-05-23 10:10:00,13.53,13.58,13.49,13.52,3899872.0,12.9589,13.0068,12.9206,12.9493,3899872.0
2019-05-23 10:20:00,13.52,13.62,13.47,13.6,3567216.0,12.9493,13.0451,12.9014,13.026,3567216.0
2019-05-23 10:30:00,13.6,13.66,13.57,13.65,2588860.0,13.026,13.0834,12.9972,13.0738,2588860.0
2019-05-23 10:40:00,13.65,13.68,13.61,13.64,2034264.0,13.0738,13.1026,13.0355,13.0643,2034264.0
2019-05-23 10:50:00,13.64,13.71,13.61,13.65,2358348.0,13.0643,13.1313,13.0355,13.0738,2358348.0
2019-05-23 11:00:00,13.65,13.65,13.55,13.58,2473336.0,13.0738,13.0738,12.9781,13.0068,2473336.0
2019-05-23 11:10:00,13.58,13.59,13.5,13.57,1812288.0,13.0068,13.0164,12.9302,12.9972,1812288.0
2019-05-23 11:20:00,13.57,13.65,13.53,13.59,2235084.0,12.9972,13.0738,12.9589,13.0164,2235084.0
2019-05-23 11:30:00,13.6,13.63,13.53,13.57,1934736.0,13.026,13.0547,12.9589,12.9972,1934736.0
2019-05-23 11:40:00,13.57,13.57,13.51,13.54,2363648.0,12.9972,12.9972,12.9398,12.9685,2363648.0
2019-05-23 11:50:00,13.54,13.56,13.41,13.42,3315984.0,12.9685,12.9876,12.844,12.8535,3315984.0
2019-05-23 12:00:00,13.42,13.49,13.4,13.42,2207600.0,12.8535,12.9206,12.8344,12.8535,2207600.0
2019-05-23 12:10:00,13.42,13.44,13.33,13.36,2681164.0,12.8535,12.8727,12.7673,12.7961,2681164.0
2019-05-23 12:20:00,13.36,13.39,13.32,13.39,2004772.0,12.7961,12.8248,12.7578,12.8248,2004772.0
2019-05-23 12:30:00,13.39,13.41,13.33,13.36,2022484.0,12.8248,12.844,12.7673,12.7961,2022484.0
2019-05-23 12:40:00,13.36,13.42,13.36,13.4,1195624.0,12.7961,12.8535,12.7961,12.8344,1195624.0
2019-05-23 12:50:00,13.39,13.4,13.29,13.31,2074220.0,12.8248,12.8344,12.729,12.7482,2074220.0
2019-05-23 13:00:00,13.31,13.39,13.28,13.37,1367744.0,12.7482,12.8248,12.7195,12.8057,1367744.0
2019-05-23 13:10:00,13.37,13.39,13.31,13.35,1196080.0,12.8057,12.8248,12.7482,12.7865,1196080.0
2019-05-23 13:20:00,13.35,13.45,13.31,13.41,2425612.0,12.7865,12.8823,12.7482,12.844,2425612.0
2019-05-23 13:30:00,13.41,13.44,13.38,13.44,1037472.0,12.844,12.8727,12.8152,12.8727,1037472.0
2019-05-23 13:40:00,13.44,13.45,13.35,13.35,790128.0,12.8727,12.8823,12.7865,12.7865,790128.0
2019-05-23 13:50:00,13.35,13.38,13.33,13.38,1726804.0,12.7865,12.8152,12.7673,12.8152,1726804.0
2019-05-23 14:00:00,13.37,13.41,13.31,13.31,1435292.0,12.8057,12.844,12.7482,12.7482,1435292.0
2019-05-23 14:10:00,13.31,13.36,13.29,13.36,958276.0,12.7482,12.7961,12.729,12.7961,958276.0
2019-05-23 14:20:00,13.35,13.41,13.33,13.34,1221488.0,12.7865,12.844,12.7673,12.7769,1221488.0
2019-05-23 14:30:00,13.34,13.39,13.33,13.35,784412.0,12.7769,12.8248,12.7673,12.7865,784412.0
2019-05-23 14:40:00,13.35,13.37,13.31,13.33,1118040.0,12.7865,12.8057,12.7482,12.7673,1118040.0
2019-05-23 14:50:00,13.32,13.37,13.31,13.36,913596.0,12.7578,12.8057,12.7482,12.7961,913596.0
2019-05-23 15:00:00,13.36,13.36,13.3,13.33,1488724.0,12.7961,12.7961,12.7386,12.7673,1488724.0
2019-05-23 15:10:00,13.33,13.45,13.33,13.44,1788540.0,12.7673,12.8823,12.7673,12.8727,1788540.0
2019-05-23 15:20:00,13.44,13.61,13.44,13.56,4689484.0,12.8727,13.0355,12.8727,12.9876,4689484.0
2019-05-23 15:30:00,13.56,13.61,13.52,13.52,2277772.0,12.9876,13.0355,12.9493,12.9493,2277772.0
2019-05-23 15:40:00,13.52,13.53,13.4,13.45,3579848.0,12.9493,12.9589,12.8344,12.8823,3579848.0
2019-05-23 15:50:00,13.45,13.56,13.42,13.55,4541432.0,12.8823,12.9876,12.8535,12.9781,4541432.0
2019-05-24 09:30:00,13.77,13.88,13.76,13.83,9068436.0,13.1888,13.2941,13.1792,13.2462,9068436.0
2019-05-24 09:40:00,13.83,13.9,13.77,13.8,4710192.0,13.2462,13.3133,13.1888,13.2175,4710192.0
2019-05-24 09:50:00,13.8,13.85,13.76,13.81,2197704.0,13.2175,13.2654,13.1792,13.2271,2197704.0
2019-05-24 10:00:00,13.82,13.86,13.77,13.78,2173896.0,13.2367,13.275,13.1888,13.1984,2173896.0
2019-05-24 10:10:00,13.77,13.82,13.76,13.81,2897596.0,13.1888,13.2367,13.1792,13.2271,2897596.0
2019-05-24 10:20:00,13.81,13.82,13.68,13.69,3159912.0,13.2271,13.2367,13.1026,13.1122,3159912.0
2019-05-24 10:30:00,13.69,13.72,13.66,13.7,2191688.0,13.1122,13.1409,13.0834,13.1217,2191688.0
2019-05-24 10:40:00,13.71,13.72,13.59,13.59,1281592.0,13.1313,13.1409,13.0164,13.0164,1281592.0
2019-05-24 10:50:00,13.59,13.62,13.55,13.57,2358524.0,13.0164,13.0451,12.9781,12.9972,2358524.0
2019-05-24 11:00:00,13.57,13.62,13.55,13.57,1942556.0,12.9972,13.0451,12.9781,12.9972,1942556.0
2019-05-24 11:10:00,13.57,13.59,13.52,13.54,1335768.0,12.9972,13.0164,12.9493,12.9685,1335768.0
2019-05-24 11:20:00,13.54,13.61,13.54,13.59,1135940.0,12.9685,13.0355,12.9685,13.0164,1135940.0
2019-05-24 11:30:00,13.59,13.65,13.58,13.64,1504016.0,13.0164,13.0738,13.0068,13.0643,1504016.0
2019-05-24 11:40:00,13.65,13.66,13.63,13.65,1236788.0,13.0738,13.0834,13.0547,13.0738,1236788.0
2019-05-24 11:50:00,13.65,13.68,13.63,13.63,718368.0,13.0738,13.1026,13.0547,13.0547,718368.0
2019-05-24 12:00:00,13.64,13.65,13.6,13.64,844236.0,13.0643,13.0738,13.026,13.0643,844236.0
2019-05-24 12:10:00,13.64,13.65,13.58,13.6,937196.0,13.0643,13.0738,13.0068,13.026,937196.0
2019-05-24 12:20:00,13.61,13.67,13.6,13.67,610792.0,13.0355,13.093,13.026,13.093,610792.0
2019-05-24 12:30:00,13.67,13.72,13.67,13.71,1230664.0,13.093,13.1409,13.093,13.1313,1230664.0
2019-05-24 12:40:00,13.72,13.72,13.68,13.69,662628.0,13.1409,13.1409,13.1026,13.1122,662628.0
2019-05-24 12:50:00,13.69,13.71,13.67,13.71,755112.0,13.1122,13.1313,13.093,13.1313,755112.0
2019-05-24 13:00:00,13.71,13.73,13.67,13.69,655920.0,13.1313,13.1505,13.093,13.1122,655920.0
2019-05-24 13:10:00,13.68,13.69,13.65,13.67,473808.0,13.1026,13.1122,13.0738,13.093,473808.0
2019-05-24 13:20:00,13.67,13.69,13.62,13.62,484668.0,13.093,13.1122,13.0451,13.0451,484668.0
2019-05-24 13:30:00,13.62,13.65,13.61,13.65,537524.0,13.0451,13.0738,13.0355,13.0738,537524.0
2019-05-24 13:40:00,13.64,13.67,13.63,13.67,549048.0,13.0643,13.093,13.0547,13.093,549048.0
2019-05-24 13:50:00,13.67,13.7,13.62,13.63,688688.0,13.093,13.1217,13.0451,13.0547,688688.0
2019-05-24 14:00:00,13.63,13.64,13.56,13.59,2154780.0,13.0547,13.0643,12.9876,13.0164,2154780.0
2019-05-24 14:10:00,13.59,13.6,13.54,13.59,2005760.0,13.0164,13.026,12.9685,13.0164,2005760.0
2019-05-24 14:20:00,13.59,13.62,13.58,13.58,996584.0,13.0164,13.0451,13.0068,13.0068,996584.0
2019-05-24 14:30:00,13.59,13.61,13.57,13.6,1011304.0,13.0164,13.0355,12.9972,13.026,1011304.0
2019-05-24 14:40:00,13.6,13.62,13.57,13.58,1119480.0,13.026,13.0451,12.9972,13.0068,1119480.0
2019-05-24 14:50:00,13.58,13.6,13.56,13.59,1070164.0,13.0068,13.026,12.9876,13.0164,1070164.0
2019-05-24 15:00:00,13.59,13.61,13.56,13.59,620680.0,13.0164,13.0355,12.9876,13.0164,620680.0
2019-05-24 15:10:00,13.6,13.6,13.55,13.55,854940.0,13.026,13.026,12.9781,12.9781,854940.0
2019-05-24 15:20:00,13.55,13.59,13.54,13.59,971292.0,12.9781,13.0164,12.9685,13.0164,971292.0
2019-05-24 15:30:00,13.58,13.59,13.55,13.56,761296.0,13.0068,13.0164,12.9781,12.9876,761296.0
2019-05-24 15:40:00,13.56,13.56,13.51,13.54,1561092.0,12.9876,12.9876,12.9398,12.9685,1561092.0
2019-05-24 15:50:00,13.54,13.55,13.47,13.51,3396280.0,12.9685,12.9781,12.9014,12.9398,3396280.0
2019-05-28 09:30:00,13.63,13.82,13.6,13.8,5991676.0,13.0547,13.2367,13.026,13.2175,5991676.0
2019-05-28 09:40:00,13.8,13.85,13.77,13.8,2549284.0,13.2175,13.2654,13.1888,13.2175,2549284.0
2019-05-28 09:50:00,13.81,13.82,13.75,13.78,1955328.0,13.2271,13.2367,13.1696,13.1984,1955328.0
2019-05-28 10:00:00,13.78,13.81,13.71,13.72,1797840.0,13.1984,13.2271,13.1313,13.1409,1797840.0
2019-05-28 10:10:00,13.72,13.73,13.61,13.63,2692912.0,13.1409,13.1505,13.0355,13.0547,2692912.0
2019-05-28 10:20:00,13.63,13.69,13.62,13.65,1156596.0,13.0547,13.1122,13.0451,13.0738,1156596.0
2019-05-28 10:30:00,13.65,13.67,13.58,13.58,1333080.0,13.0738,13.093,13.0068,13.0068,1333080.0
2019-05-28 10:40:00,13.58,13.66,13.58,13.62,1038860.0,13.0068,13.0834,13.0068,13.0451,1038860.0
2019-05-28 10:50:00,13.62,13.66,13.58,13.63,2193156.0,13.0451,13.0834,13.0068,13.0547,2193156.0
2019-05-28 11:00:00,13.63,13.71,13.62,13.68,1377756.0,13.0547,13.1313,13.0451,13.1026,1377756.0
2019-05-28 11:10:00,13.68,13.74,13.67,13.7,903336.0,13.1026,13.16,13.093,13.1217,903336.0
2019-05-28 11:20:00,13.7,13.7,13.61,13.61,812116.0,13.1217,13.1217,13.0355,13.0355,812116.0
2019-05-28 11:30:00,13.61,13.66,13.58,13.65,1460912.0,13.0355,13.0834,13.0068,13.0738,1460912.0
2019-05-28 11:40:00,13.65,13.72,13.65,13.7,833236.0,13.0738,13.1409,13.0738,13.1217,833236.0
2019-05-28 11:50:00,13.7,13.72,13.63,13.72,939964.0,13.1217,13.1409,13.0547,13.1409,939964.0
2019-05-28 12:00:00,13.72,13.76,13.7,13.73,1449352.0,13.1409,13.1792,13.1217,13.1505,1449352.0
2019-05-28 12:10:00,13.73,13.75,13.71,13.72,905108.0,13.1505,13.1696,13.1313,13.1409,905108.0
2019-05-28 12:20:00,13.72,13.75,13.72,13.74,652816.0,13.1409,13.1696,13.1409,13.16,652816.0
2019-05-28 12:30:00,13.74,13.76,13.72,13.74,626432.0,13.16,13.1792,13.1409,13.16,626432.0
2019-05-28 12:40:00,13.74,13.74,13.68,13.71,564920.0,13.16,13.16,13.1026,13.1313,564920.0
2019-05-28 12:50:00,13.71,13.73,13.68,13.69,543724.0,13.1313,13.1505,13.1026,13.1122,543724.0
2019-05-28 13:00:00,13.69,13.71,13.67,13.69,713632.0,13.1122,13.1313,13.093,13.1122,713632.0
2019-05-28 13:10:00,13.69,13.7,13.65,13.65,810984.0,13.1122,13.1217,13.0738,13.0738,810984.0
2019-05-28 13:20:00,13.65,13.68,13.63,13.64,558628.0,13.0738,13.1026,13.0547,13.0643,558628.0
2019-05-28 13:30:00,13.64,13.68,13.63,13.66,591520.0,13.0643,13.1026,13.0547,13.0834,591520.0
2019-05-28 13:40:00,13.66,13.71,13.66,13.68,673600.0,13.0834,13.1313,13.0834,13.1026,673600.0
2019-05-28 13:50:00,13.67,13.69,13.65,13.66,597948.0,13.093,13.1122,13.0738,13.0834,597948.0
2019-05-28 14:00:00,13.66,13.66,13.61,13.62,884392.0,13.0834,13.0834,13.0355,13.0451,884392.0
2019-05-28 14:10:00,13.62,13.63,13.6,13.62,724596.0,13.0451,13.0547,13.026,13.0451,724596.0
2019-05-28 14:20:00,13.61,13.62,13.58,13.58,798816.0,13.0355,13.0451,13.0068,13.0068,798816.0
2019-05-28 14:30:00,13.58,13.62,13.56,13.6,834460.0,13.0068,13.0451,12.9876,13.026,834460.0
2019-05-28 14:40:00,13.59,13.6,13.52,13.53,1425800.0,13.0164,13.026,12.9493,12.9589,1425800.0
2019-05-28 14:50:00,13.53,13.53,13.48,13.52,1652872.0,12.9589,12.9589,12.911,12.9493,1652872.0
2019-05-28 15:00:00,13.52,13.52,13.46,13.47,1165804.0,12.9493,12.9493,12.8919,12.9014,1165804.0
2019-05-28 15:10:00,13.47,13.5,13.44,13.49,1328680.0,12.9014,12.9302,12.8727,12.9206,1328680.0
2019-05-28 15:20:00,13.49,13.51,13.44,13.45,1711232.0,12.9206,12.9398,12.8727,12.8823,1711232.0
2019-05-28 15:30:00,13.45,13.48,13.4,13.43,1827720.0,12.8823,12.911,12.8344,12.8631,1827720.0
2019-05-28 15:40:00,13.42,13.43,13.36,13.4,2390864.0,12.8535,12.8631,12.7961,12.8344,2390864.0
2019-05-28 15:50:00,13.4,13.45,13.36,13.36,3943836.0,12.8344,12.8823,12.7961,12.7961,3943836.0
2019-05-29 09:30:00,13.12,13.15,12.99,12.99,8322872.0,12.5662,12.5949,12.4417,12.4417,8322872.0
2019-05-29 09:40:00,12.99,13.14,12.97,13.08,4931776.0,12.4417,12.5854,12.4225,12.5279,4931776.0
2019-05-29 09:50:00,13.07,13.09,13.02,13.06,4139384.0,12.5183,12.5375,12.4704,12.5087,4139384.0
2019-05-29 10:00:00,13.06,13.11,13.01,13.08,2407320.0,12.5087,12.5566,12.4609,12.5279,2407320.0
2019-05-29 10:10:00,13.08,13.23,13.06,13.21,2976616.0,12.5279,12.6716,12.5087,12.6524,2976616.0
2019-05-29 10:20:00,13.22,13.24,13.16,13.23,1878944.0,12.662,12.6811,12.6045,12.6716,1878944.0
2019-05-29 10:30:00,13.24,13.25,13.16,13.16,1865732.0,12.6811,12.6907,12.6045,12.6045,1865732.0
2019-05-29 10:40:00,13.16,13.18,13.12,13.14,1419264.0,12.6045,12.6237,12.5662,12.5854,1419264.0
2019-05-29 10:50:00,13.13,13.15,13.05,13.05,1623396.0,12.5758,12.5949,12.4992,12.4992,1623396.0
2019-05-29 11:00:00,13.05,13.15,13.02,13.11,3015872.0,12.4992,12.5949,12.4704,12.5566,3015872.0
2019-05-29 11:10:00,13.11,13.11,12.99,13.04,2090688.0,12.5566,12.5566,12.4417,12.4896,2090688.0
2019-05-29 11:20:00,13.03,13.04,12.93,12.96,3205260.0,12.48,12.4896,12.3842,12.413,3205260.0
2019-05-29 11:30:00,12.96,12.99,12.89,12.89,1865424.0,12.413,12.4417,12.3459,12.3459,1865424.0
2019-05-29 11:40:00,12.89,12.93,12.84,12.92,3713360.0,12.3459,12.3842,12.298,12.3747,3713360.0
2019-05-29 11:50:00,12.91,12.93,12.81,12.88,2856388.0,12.3651,12.3842,12.2693,12.3363,2856388.0
2019-05-29 12:00:00,12.88,12.96,12.84,12.94,2487808.0,12.3363,12.413,12.298,12.3938,2487808.0
2019-05-29 12:10:00,12.94,12.97,12.92,12.97,1089768.0,12.3938,12.4225,12.3747,12.4225,1089768.0
2019-05-29 12:20:00,12.97,13.02,12.93,12.98,1546808.0,12.4225,12.4704,12.3842,12.4321,1546808.0
2019-05-29 12:30:00,12.97,13.01,12.95,12.97,941328.0,12.4225,12.4609,12.4034,12.4225,941328.0
2019-05-29 12:40:00,12.97,13.01,12.95,12.99,812044.0,12.4225,12.4609,12.4034,12.4417,812044.0
2019-05-29 12:50:00,12.99,13.01,12.92,12.93,1171316.0,12.4417,12.4609,12.3747,12.3842,1171316.0
2019-05-29 13:00:00,12.93,13.08,12.9,13.07,2091836.0,12.3842,12.5279,12.3555,12.5183,2091836.0
2019-05-29 13:10:00,13.08,13.12,13.03,13.04,2383992.0,12.5279,12.5662,12.48,12.4896,2383992.0
2019-05-29 13:20:00,13.04,13.07,13.01,13.06,1018460.0,12.4896,12.5183,12.4609,12.5087,1018460.0
2019-05-29 13:30:00,13.06,13.12,13.05,13.11,1401472.0,12.5087,12.5662,12.4992,12.5566,1401472.0
2019-05-29 13:40:00,13.11,13.13,13.07,13.13,1120496.0,12.5566,12.5758,12.5183,12.5758,1120496.0
2019-05-29 13:50:00,13.13,13.15,13.07,13.07,1103448.0,12.5758,12.5949,12.5183,12.5183,1103448.0
2019-05-29 14:00:00,13.08,13.12,13.05,13.05,853156.0,12.5279,12.5662,12.4992,12.4992,853156.0
2019-05-29 14:10:00,13.05,13.06,13.02,13.05,1260748.0,12.4992,12.5087,12.4704,12.4992,1260748.0
2019-05-29 14:20:00,13.05,13.07,13.03,13.06,963984.0,12.4992,12.5183,12.48,12.5087,963984.0
2019-05-29 14:30:00,13.06,13.06,12.94,12.95,1962256.0,12.5087,12.5087,12.3938,12.4034,1962256.0
2019-05-29 14:40:00,12.95,12.95,12.89,12.92,1503836.0,12.4034,12.4034,12.3459,12.3747,1503836.0
2019-05-29 14:50:00,12.92,12.95,12.87,12.94,1412736.0,12.3747,12.4034,12.3268,12.3938,1412736.0
2019-05-29 15:00:00,12.93,12.93,12.85,12.91,1907820.0,12.3842,12.3842,12.3076,12.3651,1907820.0
2019-05-29 15:10:00,12.91,12.94,12.88,12.91,1106668.0,12.3651,12.3938,12.3363,12.3651,1106668.0
2019-05-29 15:20:00,12.91,12.99,12.9,12.98,1210524.0,12.3651,12.4417,12.3555,12.4321,1210524.0
2019-05-29 15:30:00,12.98,13.08,12.94,13.07,1942992.0,12.4321,12.5279,12.3938,12.5183,1942992.0
2019-05-29 15:40:00,13.07,13.12,13.03,13.03,2402028.0,12.5183,12.5662,12.48,12.48,2402028.0
2019-05-29 15:50:00,13.04,13.08,12.97,13.03,2962412.0,12.4896,12.5279,12.4225,12.48,2962412.0
2019-05-30 09:30:00,13.13,13.24,13.12,13.21,5185728.0,12.5758,12.6811,12.5662,12.6524,5185728.0
2019-05-30 09:40:00,13.21,13.27,13.17,13.26,5971084.0,12.6524,12.7099,12.6141,12.7003,5971084.0
2019-05-30 09:50:00,13.27,13.28,13.22,13.25,2423292.0,12.7099,12.7195,12.662,12.6907,2423292.0
2019-05-30 10:00:00,13.24,13.28,13.18,13.2,2459264.0,12.6811,12.7195,12.6237,12.6428,2459264.0
2019-05-30 10:10:00,13.2,13.25,13.19,13.22,1562748.0,12.6428,12.6907,12.6333,12.662,1562748.0
2019-05-30 10:20:00,13.22,13.24,13.19,13.22,1284200.0,12.662,12.6811,12.6333,12.662,1284200.0
2019-05-30 10:30:00,13.22,13.3,13.22,13.22,1659348.0,12.662,12.7386,12.662,12.662,1659348.0
2019-05-30 10:40:00,13.23,13.25,13.2,13.21,1834752.0,12.6716,12.6907,12.6428,12.6524,1834752.0
2019-05-30 10:50:00,13.22,13.22,13.13,13.16,1852780.0,12.662,12.662,12.5758,12.6045,1852780.0
2019-05-30 11:00:00,13.16,13.17,13.09,13.15,1566920.0,12.6045,12.6141,12.5375,12.5949,1566920.0
2019-05-30 11:10:00,13.15,13.2,13.13,13.18,1044060.0,12.5949,12.6428,12.5758,12.6237,1044060.0
2019-05-30 11:20:00,13.19,13.2,13.13,13.15,867140.0,12.6333,12.6428,12.5758,12.5949,867140.0
2019-05-30 11:30:00,13.15,13.17,13.1,13.14,1255996.0,12.5949,12.6141,12.5471,12.5854,1255996.0
2019-05-30 11:40:00,13.15,13.18,13.11,13.14,1116084.0,12.5949,12.6237,12.5566,12.5854,1116084.0
2019-05-30 11:50:00,13.13,13.15,13.08,13.13,1131372.0,12.5758,12.5949,12.5279,12.5758,1131372.0
2019-05-30 12:00:00,13.13,13.15,13.11,13.11,603664.0,12.5758,12.5949,12.5566,12.5566,603664.0
2019-05-30 12:10:00,13.12,13.15,13.1,13.12,778392.0,12.5662,12.5949,12.5471,12.5662,778392.0
2019-05-30 12:20:00,13.12,13.17,13.11,13.13,938768.0,12.5662,12.6141,12.5566,12.5758,938768.0
2019-05-30 12:30:00,13.13,13.19,13.11,13.18,1105484.0,12.5758,12.6333,12.5566,12.6237,1105484.0
2019-05-30 12:40:00,13.18,13.22,13.18,13.21,1050756.0,12.6237,12.662,12.6237,12.6524,1050756.0
2019-05-30 12:50:00,13.22,13.24,13.19,13.2,841852.0,12.662,12.6811,12.6333,12.6428,841852.0
2019-05-30 13:00:00,13.2,13.21,13.16,13.18,484944.0,12.6428,12.6524,12.6045,12.6237,484944.0
2019-05-30 13:10:00,13.18,13.19,13.15,13.15,1210736.0,12.6237,12.6333,12.5949,12.5949,1210736.0
2019-05-30 13:20:00,13.15,13.17,13.12,13.13,1005796.0,12.5949,12.6141,12.5662,12.5758,1005796.0
2019-05-30 13:30:00,13.13,13.14,13.07,13.1,1586600.0,12.5758,12.5854,12.5183,12.5471,1586600.0
2019-05-30 13:40:00,13.1,13.11,13.06,13.09,1185964.0,12.5471,12.5566,12.5087,12.5375,1185964.0
2019-05-30 13:50:00,13.09,13.13,13.08,13.11,1040556.0,12.5375,12.5758,12.5279,12.5566,1040556.0
2019-05-30 14:00:00,13.11,13.14,13.1,13.11,473144.0,12.5566,12.5854,12.5471,12.5566,473144.0
2019-05-30 14:10:00,13.11,13.13,13.06,13.08,739912.0,12.5566,12.5758,12.5087,12.5279,739912.0
2019-05-30 14:20:00,13.09,13.1,13.03,13.04,1158784.0,12.5375,12.5471,12.48,12.4896,1158784.0
2019-05-30 14:30:00,13.04,13.04,12.96,12.97,2240300.0,12.4896,12.4896,12.413,12.4225,2240300.0
2019-05-30 14:40:00,12.97,13.06,12.97,13.04,1327380.0,12.4225,12.5087,12.4225,12.4896,1327380.0
2019-05-30 14:50:00,13.05,13.12,13.02,13.12,1900880.0,12.4992,12.5662,12.4704,12.5662,1900880.0
2019-05-30 15:00:00,13.11,13.12,12.99,13.03,2694704.0,12.5566,12.5662,12.4417,12.48,2694704.0
2019-05-30 15:10:00,13.03,13.1,13.03,13.07,1239856.0,12.48,12.5471,12.48,12.5183,1239856.0
2019-05-30 15:20:00,13.07,13.17,13.06,13.14,2054176.0,12.5183,12.6141,12.5087,12.5854,2054176.0
2019-05-30 15:30:00,13.14,13.23,13.11,13.2,2729244.0,12.5854,12.6716,12.5566,12.6428,2729244.0
2019-05-30 15:40:00,13.2,13.21,13.17,13.21,2096692.0,12.6428,12.6524,12.6141,12.6524,2096692.0
2019-05-30 15:50:00,13.21,13.21,13.16,13.19,1841644.0,12.6524,12.6524,12.6045,12.6333,1841644.0
2019-05-31 09:30:00,12.72,12.75,12.63,12.67,6194272.0,12.1831,12.2118,12.0969,12.1352,6194272.0
2019-05-31 09:40:00,12.66,12.66,12.59,12.6,3927940.0,12.1256,12.1256,12.0586,12.0682,3927940.0
2019-05-31 09:50:00,12.59,12.66,12.55,12.64,2787984.0,12.0586,12.1256,12.0203,12.1065,2787984.0
2019-05-31 10:00:00,12.65,12.7,12.63,12.67,1866316.0,12.1161,12.1639,12.0969,12.1352,1866316.0
2019-05-31 10:10:00,12.67,12.68,12.61,12.65,1708244.0,12.1352,12.1448,12.0777,12.1161,1708244.0
2019-05-31 10:20:00,12.65,12.73,12.64,12.72,2061312.0,12.1161,12.1927,12.1065,12.1831,2061312.0
2019-05-31 10:30:00,12.72,12.75,12.7,12.72,1454016.0,12.1831,12.2118,12.1639,12.1831,1454016.0
2019-05-31 10:40:00,12.72,12.78,12.66,12.78,1887244.0,12.1831,12.2406,12.1256,12.2406,1887244.0
2019-05-31 10:50:00,12.78,12.81,12.74,12.78,1654296.0,12.2406,12.2693,12.2023,12.2406,1654296.0
2019-05-31 11:00:00,12.78,12.81,12.75,12.77,1195128.0,12.2406,12.2693,12.2118,12.231,1195128.0
2019-05-31 11:10:00,12.77,12.82,12.77,12.81,1170064.0,12.231,12.2789,12.231,12.2693,1170064.0
2019-05-31 11:20:00,12.81,12.85,12.8,12.85,1958152.0,12.2693,12.3076,12.2597,12.3076,1958152.0
2019-05-31 11:30:00,12.85,12.85,12.76,12.79,1854400.0,12.3076,12.3076,12.2214,12.2501,1854400.0
2019-05-31 11:40:00,12.79,12.83,12.78,12.83,796956.0,12.2501,12.2885,12.2406,12.2885,796956.0
2019-05-31 11:50:00,12.82,12.84,12.74,12.78,1275164.0,12.2789,12.298,12.2023,12.2406,1275164.0
2019-05-31 12:00:00,12.78,12.79,12.72,12.73,1738476.0,12.2406,12.2501,12.1831,12.1927,1738476.0
2019-05-31 12:10:00,12.73,12.73,12.7,12.72,972392.0,12.1927,12.1927,12.1639,12.1831,972392.0
2019-05-31 12:20:00,12.72,12.73,12.67,12.69,1082412.0,12.1831,12.1927,12.1352,12.1544,1082412.0
2019-05-31 12:30:00,12.69,12.72,12.66,12.68,1863940.0,12.1544,12.1831,12.1256,12.1448,1863940.0
2019-05-31 12:40:00,12.68,12.71,12.66,12.69,1663904.0,12.1448,12.1735,12.1256,12.1544,1663904.0
2019-05-31 12:50:00,12.69,12.71,12.63,12.68,1081424.0,12.1544,12.1735,12.0969,12.1448,1081424.0
2019-05-31 13:00:00,12.68,12.71,12.66,12.71,587512.0,12.1448,12.1735,12.1256,12.1735,587512.0
2019-05-31 13:10:00,12.71,12.75,12.7,12.72,1136460.0,12.1735,12.2118,12.1639,12.1831,1136460.0
2019-05-31 13:20:00,12.72,12.76,12.71,12.76,989980.0,12.1831,12.2214,12.1735,12.2214,989980.0
2019-05-31 13:30:00,12.75,12.79,12.74,12.77,781812.0,12.2118,12.2501,12.2023,12.231,781812.0
2019-05-31 13:40:00,12.78,12.8,12.75,12.78,820948.0,12.2406,12.2597,12.2118,12.2406,820948.0
2019-05-31 13:50:00,12.78,12.79,12.72,12.77,883508.0,12.2406,12.2501,12.1831,12.231,883508.0
2019-05-31 14:00:00,12.77,12.79,12.7,12.72,689288.0,12.231,12.2501,12.1639,12.1831,689288.0
2019-05-31 14:10:00,12.72,12.72,12.65,12.66,1505492.0,12.1831,12.1831,12.1161,12.1256,1505492.0
2019-05-31 14:20:00,12.66,12.69,12.63,12.64,1308140.0,12.1256,12.1544,12.0969,12.1065,1308140.0
2019-05-31 14:30:00,12.64,12.65,12.6,12.6,1647408.0,12.1065,12.1161,12.0682,12.0682,1647408.0
2019-05-31 14:40:00,12.6,12.69,12.59,12.64,2198688.0,12.0682,12.1544,12.0586,12.1065,2198688.0
2019-05-31 14:50:00,12.65,12.71,12.65,12.66,1311276.0,12.1161,12.1735,12.1161,12.1256,1311276.0
2019-05-31 15:00:00,12.65,12.67,12.6,12.63,1246356.0,12.1161,12.1352,12.0682,12.0969,1246356.0
2019-05-31 15:10:00,12.63,12.66,12.61,12.61,922092.0,12.0969,12.1256,12.0777,12.0777,922092.0
2019-05-31 15:20:00,12.61,12.62,12.56,12.61,2008128.0,12.0777,12.0873,12.0298,12.0777,2008128.0
2019-05-31 15:30:00,12.61,12.63,12.54,12.55,2707248.0,12.0777,12.0969,12.0107,12.0203,2707248.0
2019-05-31 15:40:00,12.55,12.61,12.54,12.59,1550256.0,12.0203,12.0777,12.0107,12.0586,1550256.0
2019-05-31 15:50:00,12.59,12.62,12.54,12.54,2743152.0,12.0586,12.0873,12.0107,12.0107,2743152.0
2019-06-03 09:30:00,12.46,12.55,12.45,12.49,6151104.0,11.9341,12.0203,11.9245,11.9628,6151104.0
2019-06-03 09:40:00,12.48,12.52,12.15,12.23,7245736.0,11.9532,11.9915,11.6372,11.7138,7245736.0
2019-06-03 09:50:00,12.23,12.28,12.12,12.12,3771104.0,11.7138,11.7617,11.6084,11.6084,3771104.0
2019-06-03 10:00:00,12.12,12.18,12.0,12.13,5674496.0,11.6084,11.6659,11.4935,11.618,5674496.0
2019-06-03 10:10:00,12.13,12.2,12.1,12.19,3460408.0,11.618,11.685,11.5893,11.6755,3460408.0
2019-06-03 10:20:00,12.19,12.27,12.16,12.27,2515252.0,11.6755,11.7521,11.6467,11.7521,2515252.0
2019-06-03 10:30:00,12.28,12.31,12.23,12.3,3712780.0,11.7617,11.7904,11.7138,11.7808,3712780.0
2019-06-03 10:40:00,12.3,12.33,12.24,12.26,1859544.0,11.7808,11.8096,11.7234,11.7425,1859544.0
2019-06-03 10:50:00,12.25,12.33,12.22,12.31,1382856.0,11.7329,11.8096,11.7042,11.7904,1382856.0
2019-06-03 11:00:00,12.31,12.35,12.27,12.28,1725612.0,11.7904,11.8287,11.7521,11.7617,1725612.0
2019-06-03 11:10:00,12.27,12.3,12.23,12.26,1302872.0,11.7521,11.7808,11.7138,11.7425,1302872.0
2019-06-03 11:20:00,12.25,12.34,12.25,12.31,1089052.0,11.7329,11.8191,11.7329,11.7904,1089052.0
2019-06-03 11:30:00,12.31,12.33,12.26,12.28,836988.0,11.7904,11.8096,11.7425,11.7617,836988.0
2019-06-03 11:40:00,12.28,12.3,12.21,12.22,1238472.0,11.7617,11.7808,11.6946,11.7042,1238472.0
2019-06-03 11:50:00,12.22,12.24,12.14,12.16,1422456.0,11.7042,11.7234,11.6276,11.6467,1422456.0
2019-06-03 12:00:00,12.15,12.19,12.0,12.01,3062608.0,11.6372,11.6755,11.4935,11.5031,3062608.0
2019-06-03 12:10:00,12.0,12.04,11.96,11.99,3011340.0,11.4935,11.5318,11.4552,11.4839,3011340.0
2019-06-03 12:20:00,11.98,11.99,11.83,11.85,3795172.0,11.4743,11.4839,11.3307,11.3498,3795172.0
2019-06-03 12:30:00,11.85,11.93,11.81,11.92,3396420.0,11.3498,11.4264,11.3115,11.4169,3396420.0
2019-06-03 12:40:00,11.91,11.96,11.87,11.95,2163144.0,11.4073,11.4552,11.369,11.4456,2163144.0
2019-06-03 12:50:00,11.94,11.94,11.86,11.86,1954064.0,11.436,11.436,11.3594,11.3594,1954064.0
2019-06-03 13:00:00,11.86,11.92,11.79,11.92,2181400.0,11.3594,11.4169,11.2924,11.4169,2181400.0
2019-06-03 13:10:00,11.92,11.95,11.89,11.9,1656244.0,11.4169,11.4456,11.3881,11.3977,1656244.0
2019-06-03 13:20:00,11.9,12.11,11.81,11.93,8848612.0,11.3977,11.5988,11.3115,11.4264,8848612.0
2019-06-03 13:30:00,11.92,11.92,11.67,11.69,7203748.0,11.4169,11.4169,11.1774,11.1966,7203748.0
2019-06-03 13:40:00,11.68,11.83,11.68,11.75,2848036.0,11.187,11.3307,11.187,11.254,2848036.0
2019-06-03 13:50:00,11.75,11.88,11.73,11.87,1683936.0,11.254,11.3786,11.2349,11.369,1683936.0
2019-06-03 14:00:00,11.87,11.96,11.82,11.95,1738160.0,11.369,11.4552,11.3211,11.4456,1738160.0
2019-06-03 14:10:00,11.96,11.96,11.84,11.85,1220136.0,11.4552,11.4552,11.3402,11.3498,1220136.0
2019-06-03 14:20:00,11.85,11.92,11.83,11.86,1266524.0,11.3498,11.4169,11.3307,11.3594,1266524.0
2019-06-03 14:30:00,11.86,11.91,11.74,11.78,1637848.0,11.3594,11.4073,11.2445,11.2828,1637848.0
2019-06-03 14:40:00,11.78,11.8,11.72,11.74,1428392.0,11.2828,11.3019,11.2253,11.2445,1428392.0
2019-06-03 14:50:00,11.73,11.75,11.67,11.71,1894072.0,11.2349,11.254,11.1774,11.2157,1894072.0
2019-06-03 15:00:00,11.71,11.72,11.61,11.61,3055716.0,11.2157,11.2253,11.1199,11.1199,3055716.0
2019-06-03 15:10:00,11.61,11.71,11.55,11.69,3554296.0,11.1199,11.2157,11.0625,11.1966,3554296.0
2019-06-03 15:20:00,11.68,11.76,11.58,11.62,3430192.0,11.187,11.2636,11.0912,11.1295,3430192.0
2019-06-03 15:30:00,11.62,11.62,11.53,11.56,2940828.0,11.1295,11.1295,11.0433,11.0721,2940828.0
2019-06-03 15:40:00,11.57,11.67,11.56,11.64,2460936.0,11.0816,11.1774,11.0721,11.1487,2460936.0
2019-06-03 15:50:00,11.64,11.78,11.63,11.73,3991844.0,11.1487,11.2828,11.1391,11.2349,3991844.0
2019-06-04 09:30:00,12.1,12.18,12.01,12.03,7263160.0,11.5893,11.6659,11.5031,11.5222,7263160.0
2019-06-04 09:40:00,12.03,12.12,12.0,12.02,3581620.0,11.5222,11.6084,11.4935,11.5126,3581620.0
2019-06-04 09:50:00,12.02,12.12,11.98,12.05,4090180.0,11.5126,11.6084,11.4743,11.5414,4090180.0
2019-06-04 10:00:00,12.04,12.08,11.99,12.02,1767472.0,11.5318,11.5701,11.4839,11.5126,1767472.0
2019-06-04 10:10:00,12.02,12.17,12.01,12.16,3652904.0,11.5126,11.6563,11.5031,11.6467,3652904.0
2019-06-04 10:20:00,12.16,12.31,12.13,12.27,5461012.0,11.6467,11.7904,11.618,11.7521,5461012.0
2019-06-04 10:30:00,12.27,12.3,12.24,12.24,2675760.0,11.7521,11.7808,11.7234,11.7234,2675760.0
2019-06-04 10:40:00,12.24,12.27,12.19,12.24,2004232.0,11.7234,11.7521,11.6755,11.7234,2004232.0
2019-06-04 10:50:00,12.24,12.3,12.23,12.3,2050484.0,11.7234,11.7808,11.7138,11.7808,2050484.0
2019-06-04 11:00:00,12.3,12.4,12.27,12.4,3247200.0,11.7808,11.8766,11.7521,11.8766,3247200.0
2019-06-04 11:10:00,12.4,12.45,12.39,12.45,2263932.0,11.8766,11.9245,11.867,11.9245,2263932.0
2019-06-04 11:20:00,12.45,12.52,12.43,12.51,2266056.0,11.9245,11.9915,11.9053,11.982,2266056.0
2019-06-04 11:30:00,12.51,12.53,12.48,12.49,2099320.0,11.982,12.0011,11.9532,11.9628,2099320.0
2019-06-04 11:40:00,12.49,12.55,12.49,12.55,1682228.0,11.9628,12.0203,11.9628,12.0203,1682228.0
2019-06-04 11:50:00,12.55,12.56,12.51,12.51,1144532.0,12.0203,12.0298,11.982,11.982,1144532.0
2019-06-04 12:00:00,12.51,12.53,12.44,12.46,1837040.0,11.982,12.0011,11.9149,11.9341,1837040.0
2019-06-04 12:10:00,12.46,12.47,12.41,12.45,1372652.0,11.9341,11.9436,11.8862,11.9245,1372652.0
2019-06-04 12:20:00,12.45,12.48,12.44,12.46,854104.0,11.9245,11.9532,11.9149,11.9341,854104.0
2019-06-04 12:30:00,12.46,12.48,12.42,12.44,968536.0,11.9341,11.9532,11.8958,11.9149,968536.0
2019-06-04 12:40:00,12.44,12.52,12.43,12.51,849892.0,11.9149,11.9915,11.9053,11.982,849892.0
2019-06-04 12:50:00,12.52,12.57,12.51,12.54,1626632.0,11.9915,12.0394,11.982,12.0107,1626632.0
2019-06-04 13:00:00,12.54,12.59,12.53,12.57,1590824.0,12.0107,12.0586,12.0011,12.0394,1590824.0
2019-06-04 13:10:00,12.57,12.58,12.5,12.53,1212008.0,12.0394,12.049,11.9724,12.0011,1212008.0
2019-06-04 13:20:00,12.53,12.58,12.51,12.58,986032.0,12.0011,12.049,11.982,12.049,986032.0
2019-06-04 13:30:00,12.58,12.61,12.56,12.56,1370368.0,12.049,12.0777,12.0298,12.0298,1370368.0
2019-06-04 13:40:00,12.56,12.6,12.55,12.6,866152.0,12.0298,12.0682,12.0203,12.0682,866152.0
2019-06-04 13:50:00,12.6,12.64,12.56,12.63,1391216.0,12.0682,12.1065,12.0298,12.0969,1391216.0
2019-06-04 14:00:00,12.63,12.64,12.56,12.58,1077908.0,12.0969,12.1065,12.0298,12.049,1077908.0
2019-06-04 14:10:00,12.58,12.59,12.55,12.55,947520.0,12.049,12.0586,12.0203,12.0203,947520.0
2019-06-04 14:20:00,12.55,12.59,12.53,12.58,1084256.0,12.0203,12.0586,12.0011,12.049,1084256.0
2019-06-04 14:30:00,12.58,12.59,12.54,12.57,665236.0,12.049,12.0586,12.0107,12.0394,665236.0
2019-06-04 14:40:00,12.57,12.6,12.56,12.6,753956.0,12.0394,12.0682,12.0298,12.0682,753956.0
2019-06-04 14:50:00,12.6,12.6,12.55,12.55,874624.0,12.0682,12.0682,12.0203,12.0203,874624.0
2019-06-04 15:00:00,12.55,12.61,12.55,12.61,1005980.0,12.0203,12.0777,12.0203,12.0777,1005980.0
2019-06-04 15:10:00,12.61,12.63,12.6,12.61,1226624.0,12.0777,12.0969,12.0682,12.0777,1226624.0
2019-06-04 15:20:00,12.62,12.63,12.59,12.61,579684.0,12.0873,12.0969,12.0586,12.0777,579684.0
2019-06-04 15:30:00,12.62,12.62,12.58,12.6,741816.0,12.0873,12.0873,12.049,12.0682,741816.0
2019-06-04 15:40:00,12.6,12.63,12.58,12.62,1227744.0,12.0682,12.0969,12.049,12.0873,1227744.0
2019-06-04 15:50:00,12.62,12.72,12.62,12.71,4188864.0,12.0873,12.1831,12.0873,12.1735,4188864.0
2019-06-05 09:30:00,13.07,13.08,12.98,13.0,6031032.0,12.5183,12.5279,12.4321,12.4513,6031032.0
2019-06-05 09:40:00,13.0,13.01,12.84,12.89,3853016.0,12.4513,12.4609,12.298,12.3459,3853016.0
2019-06-05 09:50:00,12.9,12.91,12.79,12.91,3078064.0,12.3555,12.3651,12.2501,12.3651,3078064.0
2019-06-05 10:00:00,12.92,12.98,12.79,12.84,3289148.0,12.3747,12.4321,12.2501,12.298,3289148.0
2019-06-05 10:10:00,12.84,12.88,12.75,12.8,2459964.0,12.298,12.3363,12.2118,12.2597,2459964.0
2019-06-05 10:20:00,12.8,12.82,12.71,12.72,1948640.0,12.2597,12.2789,12.1735,12.1831,1948640.0
2019-06-05 10:30:00,12.72,12.73,12.64,12.73,3229880.0,12.1831,12.1927,12.1065,12.1927,3229880.0
2019-06-05 10:40:00,12.73,12.77,12.62,12.63,1999376.0,12.1927,12.231,12.0873,12.0969,1999376.0
2019-06-05 10:50:00,12.63,12.68,12.59,12.68,2654592.0,12.0969,12.1448,12.0586,12.1448,2654592.0
2019-06-05 11:00:00,12.68,12.79,12.65,12.72,2124228.0,12.1448,12.2501,12.1161,12.1831,2124228.0
2019-06-05 11:10:00,12.72,12.8,12.71,12.78,1381340.0,12.1831,12.2597,12.1735,12.2406,1381340.0
2019-06-05 11:20:00,12.78,12.9,12.77,12.89,3001032.0,12.2406,12.3555,12.231,12.3459,3001032.0
2019-06-05 11:30:00,12.89,12.92,12.87,12.88,1808964.0,12.3459,12.3747,12.3268,12.3363,1808964.0
2019-06-05 11:40:00,12.88,12.89,12.84,12.85,2160776.0,12.3363,12.3459,12.298,12.3076,2160776.0
2019-06-05 11:50:00,12.85,12.92,12.83,12.92,1813396.0,12.3076,12.3747,12.2885,12.3747,1813396.0
2019-06-05 12:00:00,12.91,12.94,12.86,12.88,1206312.0,12.3651,12.3938,12.3172,12.3363,1206312.0
2019-06-05 12:10:00,12.88,12.88,12.77,12.82,2082076.0,12.3363,12.3363,12.231,12.2789,2082076.0
2019-06-05 12:20:00,12.81,12.88,12.81,12.88,1485052.0,12.2693,12.3363,12.2693,12.3363,1485052.0
2019-06-05 12:30:00,12.87,12.87,12.78,12.83,2820348.0,12.3268,12.3268,12.2406,12.2885,2820348.0
2019-06-05 12:40:00,12.83,12.87,12.82,12.84,688764.0,12.2885,12.3268,12.2789,12.298,688764.0
2019-06-05 12:50:00,12.84,12.9,12.83,12.83,1135956.0,12.298,12.3555,12.2885,12.2885,1135956.0
2019-06-05 13:00:00,12.84,12.93,12.84,12.93,1428824.0,12.298,12.3842,12.298,12.3842,1428824.0
2019-06-05 13:10:00,12.93,12.96,12.92,12.94,1486792.0,12.3842,12.413,12.3747,12.3938,1486792.0
2019-06-05 13:20:00,12.94,12.95,12.89,12.93,1241540.0,12.3938,12.4034,12.3459,12.3842,1241540.0
2019-06-05 13:30:00,12.93,12.95,12.9,12.93,924476.0,12.3842,12.4034,12.3555,12.3842,924476.0
2019-06-05 13:40:00,12.94,12.95,12.9,12.93,921940.0,12.3938,12.4034,12.3555,12.3842,921940.0
2019-06-05 13:50:00,12.92,12.92,12.87,12.92,1349964.0,12.3747,12.3747,12.3268,12.3747,1349964.0
2019-06-05 14:00:00,12.91,12.95,12.88,12.95,575096.0,12.3651,12.4034,12.3363,12.4034,575096.0
2019-06-05 14:10:00,12.94,12.96,12.9,12.91,1136492.0,12.3938,12.413,12.3555,12.3651,1136492.0
2019-06-05 14:20:00,12.9,12.93,12.9,12.92,761252.0,12.3555,12.3842,12.3555,12.3747,761252.0
2019-06-05 14:30:00,12.93,12.95,12.92,12.93,864448.0,12.3842,12.4034,12.3747,12.3842,864448.0
2019-06-05 14:40:00,12.93,12.94,12.9,12.9,359832.0,12.3842,12.3938,12.3555,12.3555,359832.0
2019-06-05 14:50:00,12.9,12.91,12.85,12.89,1161148.0,12.3555,12.3651,12.3076,12.3459,1161148.0
2019-06-05 15:00:00,12.88,12.91,12.87,12.87,516692.0,12.3363,12.3651,12.3268,12.3268,516692.0
2019-06-05 15:10:00,12.88,12.92,12.86,12.92,803448.0,12.3363,12.3747,12.3172,12.3747,803448.0
2019-06-05 15:20:00,12.92,12.95,12.91,12.92,744532.0,12.3747,12.4034,12.3651,12.3747,744532.0
2019-06-05 15:30:00,12.92,12.92,12.83,12.87,1183576.0,12.3747,12.3747,12.2885,12.3268,1183576.0
2019-06-05 15:40:00,12.87,12.93,12.86,12.91,1164704.0,12.3268,12.3842,12.3172,12.3651,1164704.0
2019-06-05 15:50:00,12.91,13.02,12.91,12.99,3023768.0,12.3651,12.4704,12.3651,12.4417,3023768.0
2019-06-06 09:30:00,13.05,13.11,12.96,13.08,5933340.0,12.4992,12.5566,12.413,12.5279,5933340.0
2019-06-06 09:40:00,13.08,13.11,12.95,12.99,2191976.0,12.5279,12.5566,12.4034,12.4417,2191976.0
2019-06-06 09:50:00,13.0,13.03,12.91,12.92,1528880.0,12.4513,12.48,12.3651,12.3747,1528880.0
2019-06-06 10:00:00,12.92,13.0,12.92,12.96,1625588.0,12.3747,12.4513,12.3747,12.413,1625588.0
2019-06-06 10:10:00,12.96,12.99,12.92,12.97,949812.0,12.413,12.4417,12.3747,12.4225,949812.0
2019-06-06 10:20:00,12.97,12.97,12.9,12.91,756328.0,12.4225,12.4225,12.3555,12.3651,756328.0
2019-06-06 10:30:00,12.91,13.0,12.88,13.0,1618120.0,12.3651,12.4513,12.3363,12.4513,1618120.0
2019-06-06 10:40:00,13.01,13.06,12.98,13.03,1711096.0,12.4609,12.5087,12.4321,12.48,1711096.0
2019-06-06 10:50:00,13.03,13.06,12.99,13.0,784948.0,12.48,12.5087,12.4417,12.4513,784948.0
2019-06-06 11:00:00,12.99,13.07,12.97,13.06,1184844.0,12.4417,12.5183,12.4225,12.5087,1184844.0
2019-06-06 11:10:00,13.06,13.09,13.03,13.08,774632.0,12.5087,12.5375,12.48,12.5279,774632.0
2019-06-06 11:20:00,13.08,13.12,13.06,13.12,1034560.0,12.5279,12.5662,12.5087,12.5662,1034560.0
2019-06-06 11:30:00,13.11,13.14,13.1,13.11,1076432.0,12.5566,12.5854,12.5471,12.5566,1076432.0
2019-06-06 11:40:00,13.1,13.13,13.0,13.01,1996920.0,12.5471,12.5758,12.4513,12.4609,1996920.0
2019-06-06 11:50:00,13.01,13.05,13.0,13.02,844824.0,12.4609,12.4992,12.4513,12.4704,844824.0
2019-06-06 12:00:00,13.03,13.06,13.01,13.04,735228.0,12.48,12.5087,12.4609,12.4896,735228.0
2019-06-06 12:10:00,13.03,13.06,13.0,13.05,601200.0,12.48,12.5087,12.4513,12.4992,601200.0
2019-06-06 12:20:00,13.05,13.06,13.02,13.03,684212.0,12.4992,12.5087,12.4704,12.48,684212.0
2019-06-06 12:30:00,13.03,13.06,13.02,13.04,456176.0,12.48,12.5087,12.4704,12.4896,456176.0
2019-06-06 12:40:00,13.04,13.11,13.03,13.11,728944.0,12.4896,12.5566,12.48,12.5566,728944.0
2019-06-06 12:50:00,13.11,13.11,13.06,13.07,495556.0,12.5566,12.5566,12.5087,12.5183,495556.0
2019-06-06 13:00:00,13.08,13.1,13.04,13.05,296408.0,12.5279,12.5471,12.4896,12.4992,296408.0
2019-06-06 13:10:00,13.04,13.08,13.03,13.05,351248.0,12.4896,12.5279,12.48,12.4992,351248.0
2019-06-06 13:20:00,13.05,13.06,13.02,13.05,641112.0,12.4992,12.5087,12.4704,12.4992,641112.0
2019-06-06 13:30:00,13.05,13.07,13.05,13.05,297308.0,12.4992,12.5183,12.4992,12.4992,297308.0
2019-06-06 13:40:00,13.05,13.08,13.05,13.08,400672.0,12.4992,12.5279,12.4992,12.5279,400672.0
2019-06-06 13:50:00,13.08,13.1,13.07,13.08,290700.0,12.5279,12.5471,12.5183,12.5279,290700.0
2019-06-06 14:00:00,13.08,13.09,13.05,13.08,318888.0,12.5279,12.5375,12.4992,12.5279,318888.0
2019-06-06 14:10:00,13.08,13.11,13.08,13.09,441372.0,12.5279,12.5566,12.5279,12.5375,441372.0
2019-06-06 14:20:00,13.1,13.11,13.06,13.08,303864.0,12.5471,12.5566,12.5087,12.5279,303864.0
2019-06-06 14:30:00,13.08,13.23,13.07,13.17,3688916.0,12.5279,12.6716,12.5183,12.6141,3688916.0
2019-06-06 14:40:00,13.17,13.25,13.15,13.19,1618336.0,12.6141,12.6907,12.5949,12.6333,1618336.0
2019-06-06 14:50:00,13.19,13.2,13.15,13.17,823604.0,12.6333,12.6428,12.5949,12.6141,823604.0
2019-06-06 15:00:00,13.18,13.21,13.16,13.19,845552.0,12.6237,12.6524,12.6045,12.6333,845552.0
2019-06-06 15:10:00,13.2,13.28,13.19,13.27,1163836.0,12.6428,12.7195,12.6333,12.7099,1163836.0
2019-06-06 15:20:00,13.27,13.31,13.26,13.3,1155836.0,12.7099,12.7482,12.7003,12.7386,1155836.0
2019-06-06 15:30:00,13.3,13.39,13.28,13.36,2359428.0,12.7386,12.8248,12.7195,12.7961,2359428.0
2019-06-06 15:40:00,13.35,13.36,13.29,13.32,1498400.0,12.7865,12.7961,12.729,12.7578,1498400.0
2019-06-06 15:50:00,13.32,13.35,13.25,13.3,2042508.0,12.7578,12.7865,12.6907,12.7386,2042508.0
2019-06-07 09:30:00,13.5,13.7,13.46,13.7,7559560.0,12.9302,13.1217,12.8919,13.1217,7559560.0
2019-06-07 09:40:00,13.7,13.76,13.67,13.74,5332584.0,13.1217,13.1792,13.093,13.16,5332584.0
2019-06-07 09:50:00,13.73,13.8,13.71,13.8,3489140.0,13.1505,13.2175,13.1313,13.2175,3489140.0
2019-06-07 10:00:00,13.8,13.87,13.79,13.81,5198976.0,13.2175,13.2846,13.2079,13.2271,5198976.0
2019-06-07 10:10:00,13.82,13.85,13.79,13.85,2516372.0,13.2367,13.2654,13.2079,13.2654,2516372.0
2019-06-07 10:20:00,13.85,13.93,13.8,13.92,2420788.0,13.2654,13.342,13.2175,13.3324,2420788.0
2019-06-07 10:30:00,13.93,14.04,13.93,14.01,3584276.0,13.342,13.4474,13.342,13.4186,3584276.0
2019-06-07 10:40:00,14.01,14.12,14.01,14.08,3812220.0,13.4186,13.524,13.4186,13.4857,3812220.0
2019-06-07 10:50:00,14.06,14.19,14.06,14.19,3925836.0,13.4665,13.591,13.4665,13.591,3925836.0
2019-06-07 11:00:00,14.19,14.23,14.09,14.1,4343288.0,13.591,13.6294,13.4953,13.5048,4343288.0
2019-06-07 11:10:00,14.1,14.13,14.06,14.12,2466632.0,13.5048,13.5336,13.4665,13.524,2466632.0
2019-06-07 11:20:00,14.12,14.13,14.05,14.06,1735988.0,13.524,13.5336,13.457,13.4665,1735988.0
2019-06-07 11:30:00,14.06,14.09,14.02,14.05,1446228.0,13.4665,13.4953,13.4282,13.457,1446228.0
2019-06-07 11:40:00,14.05,14.12,14.04,14.11,1485344.0,13.457,13.524,13.4474,13.5144,1485344.0
2019-06-07 11:50:00,14.11,14.13,14.06,14.07,933128.0,13.5144,13.5336,13.4665,13.4761,933128.0
2019-06-07 12:00:00,14.06,14.08,14.04,14.06,751016.0,13.4665,13.4857,13.4474,13.4665,751016.0
2019-06-07 12:10:00,14.06,14.09,14.04,14.08,442300.0,13.4665,13.4953,13.4474,13.4857,442300.0
2019-06-07 12:20:00,14.08,14.12,14.06,14.12,735864.0,13.4857,13.524,13.4665,13.524,735864.0
2019-06-07 12:30:00,14.11,14.13,14.06,14.08,1111700.0,13.5144,13.5336,13.4665,13.4857,1111700.0
2019-06-07 12:40:00,14.08,14.12,14.07,14.11,659124.0,13.4857,13.524,13.4761,13.5144,659124.0
2019-06-07 12:50:00,14.11,14.15,14.1,14.15,757948.0,13.5144,13.5527,13.5048,13.5527,757948.0
2019-06-07 13:00:00,14.15,14.17,14.13,14.14,889052.0,13.5527,13.5719,13.5336,13.5432,889052.0
2019-06-07 13:10:00,14.14,14.16,14.11,14.14,676448.0,13.5432,13.5623,13.5144,13.5432,676448.0
2019-06-07 13:20:00,14.15,14.16,14.07,14.09,651248.0,13.5527,13.5623,13.4761,13.4953,651248.0
2019-06-07 13:30:00,14.1,14.15,14.09,14.14,423468.0,13.5048,13.5527,13.4953,13.5432,423468.0
2019-06-07 13:40:00,14.15,14.15,14.1,14.11,647900.0,13.5527,13.5527,13.5048,13.5144,647900.0
2019-06-07 13:50:00,14.11,14.14,14.1,14.14,586580.0,13.5144,13.5432,13.5048,13.5432,586580.0
2019-06-07 14:00:00,14.14,14.14,14.09,14.11,778592.0,13.5432,13.5432,13.4953,13.5144,778592.0
2019-06-07 14:10:00,14.11,14.14,14.1,14.13,603876.0,13.5144,13.5432,13.5048,13.5336,603876.0
2019-06-07 14:20:00,14.12,14.16,14.12,14.14,589536.0,13.524,13.5623,13.524,13.5432,589536.0
2019-06-07 14:30:00,14.14,14.15,14.12,14.14,644580.0,13.5432,13.5527,13.524,13.5432,644580.0
2019-06-07 14:40:00,14.14,14.15,14.06,14.06,612920.0,13.5432,13.5527,13.4665,13.4665,612920.0
2019-06-07 14:50:00,14.07,14.1,14.04,14.05,996152.0,13.4761,13.5048,13.4474,13.457,996152.0
2019-06-07 15:00:00,14.05,14.09,14.05,14.07,602632.0,13.457,13.4953,13.457,13.4761,602632.0
2019-06-07 15:10:00,14.06,14.09,14.05,14.07,442840.0,13.4665,13.4953,13.457,13.4761,442840.0
2019-06-07 15:20:00,14.08,14.13,14.06,14.11,1032592.0,13.4857,13.5336,13.4665,13.5144,1032592.0
2019-06-07 15:30:00,14.11,14.13,14.08,14.09,669792.0,13.5144,13.5336,13.4857,13.4953,669792.0
2019-06-07 15:40:00,14.1,14.13,14.04,14.07,1430748.0,13.5048,13.5336,13.4474,13.4761,1430748.0
2019-06-07 15:50:00,14.07,14.09,14.04,14.06,2549892.0,13.4761,13.4953,13.4474,13.4665,2549892.0
2019-06-10 09:30:00,14.34,14.55,14.34,14.51,10845048.0,13.7347,13.9359,13.7347,13.8975,10845048.0
2019-06-10 09:40:00,14.51,14.63,14.49,14.52,6359900.0,13.8975,14.0125,13.8784,13.9071,6359900.0
2019-06-10 09:50:00,14.51,14.58,14.47,14.58,3252656.0,13.8975,13.9646,13.8592,13.9646,3252656.0
2019-06-10 10:00:00,14.58,14.67,14.55,14.67,3854572.0,13.9646,14.0508,13.9359,14.0508,3854572.0
2019-06-10 10:10:00,14.67,14.74,14.64,14.74,2738472.0,14.0508,14.1178,14.0221,14.1178,2738472.0
2019-06-10 10:20:00,14.74,14.74,14.66,14.71,2359512.0,14.1178,14.1178,14.0412,14.0891,2359512.0
2019-06-10 10:30:00,14.71,14.72,14.66,14.67,1136544.0,14.0891,14.0987,14.0412,14.0508,1136544.0
2019-06-10 10:40:00,14.67,14.81,14.67,14.8,2714060.0,14.0508,14.1849,14.0508,14.1753,2714060.0
2019-06-10 10:50:00,14.79,14.81,14.74,14.74,1912144.0,14.1657,14.1849,14.1178,14.1178,1912144.0
2019-06-10 11:00:00,14.74,14.8,14.73,14.8,1533008.0,14.1178,14.1753,14.1083,14.1753,1533008.0
2019-06-10 11:10:00,14.8,14.84,14.8,14.84,1760896.0,14.1753,14.2136,14.1753,14.2136,1760896.0
2019-06-10 11:20:00,14.84,14.86,14.81,14.83,1208064.0,14.2136,14.2328,14.1849,14.204,1208064.0
2019-06-10 11:30:00,14.83,14.88,14.83,14.86,1524444.0,14.204,14.2519,14.204,14.2328,1524444.0
2019-06-10 11:40:00,14.86,14.93,14.86,14.91,2282916.0,14.2328,14.2998,14.2328,14.2807,2282916.0
2019-06-10 11:50:00,14.91,14.96,14.91,14.92,1344204.0,14.2807,14.3285,14.2807,14.2902,1344204.0
2019-06-10 12:00:00,14.92,14.93,14.87,14.87,1687864.0,14.2902,14.2998,14.2423,14.2423,1687864.0
2019-06-10 12:10:00,14.87,14.88,14.84,14.84,1189608.0,14.2423,14.2519,14.2136,14.2136,1189608.0
2019-06-10 12:20:00,14.84,14.84,14.76,14.8,1785364.0,14.2136,14.2136,14.137,14.1753,1785364.0
2019-06-10 12:30:00,14.8,14.81,14.72,14.76,2066524.0,14.1753,14.1849,14.0987,14.137,2066524.0
2019-06-10 12:40:00,14.76,14.8,14.74,14.75,1607388.0,14.137,14.1753,14.1178,14.1274,1607388.0
2019-06-10 12:50:00,14.75,14.75,14.7,14.71,1447828.0,14.1274,14.1274,14.0795,14.0891,1447828.0
2019-06-10 13:00:00,14.71,14.79,14.71,14.75,1259980.0,14.0891,14.1657,14.0891,14.1274,1259980.0
2019-06-10 13:10:00,14.75,14.79,14.72,14.73,953012.0,14.1274,14.1657,14.0987,14.1083,953012.0
2019-06-10 13:20:00,14.73,14.75,14.71,14.72,504132.0,14.1083,14.1274,14.0891,14.0987,504132.0
2019-06-10 13:30:00,14.72,14.75,14.7,14.71,501516.0,14.0987,14.1274,14.0795,14.0891,501516.0
2019-06-10 13:40:00,14.72,14.74,14.66,14.69,1150616.0,14.0987,14.1178,14.0412,14.0699,1150616.0
2019-06-10 13:50:00,14.68,14.7,14.65,14.69,654088.0,14.0604,14.0795,14.0316,14.0699,654088.0
2019-06-10 14:00:00,14.69,14.7,14.6,14.63,6209104.0,14.0699,14.0795,13.9837,14.0125,6209104.0
2019-06-10 14:10:00,14.63,14.63,14.51,14.55,3049688.0,14.0125,14.0125,13.8975,13.9359,3049688.0
2019-06-10 14:20:00,14.55,14.63,14.54,14.62,2301296.0,13.9359,14.0125,13.9263,14.0029,2301296.0
2019-06-10 14:30:00,14.61,14.65,14.6,14.64,2399556.0,13.9933,14.0316,13.9837,14.0221,2399556.0
2019-06-10 14:40:00,14.64,14.67,14.61,14.66,1276020.0,14.0221,14.0508,13.9933,14.0412,1276020.0
2019-06-10 14:50:00,14.66,14.68,14.63,14.68,978644.0,14.0412,14.0604,14.0125,14.0604,978644.0
2019-06-10 15:00:00,14.68,14.7,14.65,14.7,1098044.0,14.0604,14.0795,14.0316,14.0795,1098044.0
2019-06-10 15:10:00,14.7,14.7,14.61,14.65,1474120.0,14.0795,14.0795,13.9933,14.0316,1474120.0
2019-06-10 15:20:00,14.65,14.67,14.57,14.59,1425636.0,14.0316,14.0508,13.955,13.9742,1425636.0
2019-06-10 15:30:00,14.59,14.68,14.58,14.6,1277944.0,13.9742,14.0604,13.9646,13.9837,1277944.0
2019-06-10 15:40:00,14.59,14.62,14.55,14.56,1294888.0,13.9742,14.0029,13.9359,13.9454,1294888.0
2019-06-10 15:50:00,14.56,14.59,14.52,14.55,2300440.0,13.9454,13.9742,13.9071,13.9359,2300440.0
2019-06-11 09:30:00,15.02,15.09,14.82,14.88,6981724.0,14.386,14.4531,14.1945,14.2519,6981724.0
2019-06-11 09:40:00,14.88,14.96,14.86,14.88,2839964.0,14.2519,14.3285,14.2328,14.2519,2839964.0
2019-06-11 09:50:00,14.88,14.97,14.84,14.9,2671696.0,14.2519,14.3381,14.2136,14.2711,2671696.0
2019-06-11 10:00:00,14.89,15.01,14.86,14.91,2234424.0,14.2615,14.3764,14.2328,14.2807,2234424.0
2019-06-11 10:10:00,14.9,14.91,14.81,14.88,2546568.0,14.2711,14.2807,14.1849,14.2519,2546568.0
2019-06-11 10:20:00,14.88,14.95,14.88,14.95,1722684.0,14.2519,14.319,14.2519,14.319,1722684.0
2019-06-11 10:30:00,14.96,14.96,14.86,14.9,1263572.0,14.3285,14.3285,14.2328,14.2711,1263572.0
2019-06-11 10:40:00,14.9,14.92,14.75,14.77,2175636.0,14.2711,14.2902,14.1274,14.1466,2175636.0
2019-06-11 10:50:00,14.76,14.78,14.69,14.77,2833940.0,14.137,14.1561,14.0699,14.1466,2833940.0
2019-06-11 11:00:00,14.77,14.8,14.71,14.76,1285096.0,14.1466,14.1753,14.0891,14.137,1285096.0
2019-06-11 11:10:00,14.76,14.79,14.72,14.78,865404.0,14.137,14.1657,14.0987,14.1561,865404.0
2019-06-11 11:20:00,14.79,14.8,14.68,14.7,1226492.0,14.1657,14.1753,14.0604,14.0795,1226492.0
2019-06-11 11:30:00,14.7,14.73,14.58,14.59,2139504.0,14.0795,14.1083,13.9646,13.9742,2139504.0
2019-06-11 11:40:00,14.58,14.63,14.58,14.61,1863596.0,13.9646,14.0125,13.9646,13.9933,1863596.0
2019-06-11 11:50:00,14.62,14.67,14.61,14.62,829856.0,14.0029,14.0508,13.9933,14.0029,829856.0
2019-06-11 12:00:00,14.63,14.64,14.51,14.55,3016724.0,14.0125,14.0221,13.8975,13.9359,3016724.0
2019-06-11 12:10:00,14.55,14.58,14.52,14.55,1227016.0,13.9359,13.9646,13.9071,13.9359,1227016.0
2019-06-11 12:20:00,14.55,14.58,14.53,14.53,1141688.0,13.9359,13.9646,13.9167,13.9167,1141688.0
2019-06-11 12:30:00,14.53,14.61,14.53,14.58,1265656.0,13.9167,13.9933,13.9167,13.9646,1265656.0
2019-06-11 12:40:00,14.57,14.59,14.51,14.52,1043540.0,13.955,13.9742,13.8975,13.9071,1043540.0
2019-06-11 12:50:00,14.53,14.54,14.47,14.48,4066984.0,13.9167,13.9263,13.8592,13.8688,4066984.0
2019-06-11 13:00:00,14.47,14.53,14.46,14.5,1240884.0,13.8592,13.9167,13.8497,13.888,1240884.0
2019-06-11 13:10:00,14.5,14.58,14.49,14.54,1010728.0,13.888,13.9646,13.8784,13.9263,1010728.0
2019-06-11 13:20:00,14.54,14.56,14.49,14.51,892664.0,13.9263,13.9454,13.8784,13.8975,892664.0
2019-06-11 13:30:00,14.51,14.55,14.48,14.54,490428.0,13.8975,13.9359,13.8688,13.9263,490428.0
2019-06-11 13:40:00,14.54,14.57,14.52,14.56,570120.0,13.9263,13.955,13.9071,13.9454,570120.0
2019-06-11 13:50:00,14.56,14.65,14.56,14.65,3948184.0,13.9454,14.0316,13.9454,14.0316,3948184.0
2019-06-11 14:00:00,14.65,14.71,14.64,14.67,1357676.0,14.0316,14.0891,14.0221,14.0508,1357676.0
2019-06-11 14:10:00,14.67,14.68,14.65,14.65,965740.0,14.0508,14.0604,14.0316,14.0316,965740.0
2019-06-11 14:20:00,14.65,14.67,14.65,14.66,303464.0,14.0316,14.0508,14.0316,14.0412,303464.0
2019-06-11 14:30:00,14.65,14.66,14.55,14.57,1377960.0,14.0316,14.0412,13.9359,13.955,1377960.0
2019-06-11 14:40:00,14.58,14.59,14.54,14.56,865072.0,13.9646,13.9742,13.9263,13.9454,865072.0
2019-06-11 14:50:00,14.56,14.59,14.54,14.58,347860.0,13.9454,13.9742,13.9263,13.9646,347860.0
2019-06-11 15:00:00,14.58,14.62,14.52,14.61,815556.0,13.9646,14.0029,13.9071,13.9933,815556.0
2019-06-11 15:10:00,14.61,14.63,14.6,14.61,797188.0,13.9933,14.0125,13.9837,13.9933,797188.0
2019-06-11 15:20:00,14.61,14.63,14.58,14.61,612176.0,13.9933,14.0125,13.9646,13.9933,612176.0
2019-06-11 15:30:00,14.61,14.68,14.59,14.64,926312.0,13.9933,14.0604,13.9742,14.0221,926312.0
2019-06-11 15:40:00,14.65,14.65,14.61,14.63,699304.0,14.0316,14.0316,13.9933,14.0125,699304.0
2019-06-11 15:50:00,14.63,14.64,14.58,14.61,1607436.0,14.0125,14.0221,13.9646,13.9933,1607436.0
2019-06-12 09:30:00,14.48,14.58,14.39,14.49,6370648.0,13.8688,13.9646,13.7826,13.8784,6370648.0
2019-06-12 09:40:00,14.5,14.57,14.45,14.45,4619716.0,13.888,13.955,13.8401,13.8401,4619716.0
2019-06-12 09:50:00,14.45,14.53,14.45,14.51,2090280.0,13.8401,13.9167,13.8401,13.8975,2090280.0
2019-06-12 10:00:00,14.51,14.54,14.43,14.43,2690884.0,13.8975,13.9263,13.8209,13.8209,2690884.0
2019-06-12 10:10:00,14.44,14.47,14.39,14.4,3187868.0,13.8305,13.8592,13.7826,13.7922,3187868.0
2019-06-12 10:20:00,14.39,14.44,14.35,14.35,1679068.0,13.7826,13.8305,13.7443,13.7443,1679068.0
2019-06-12 10:30:00,14.35,14.41,14.29,14.41,2167572.0,13.7443,13.8018,13.6868,13.8018,2167572.0
2019-06-12 10:40:00,14.41,14.49,14.39,14.46,1461756.0,13.8018,13.8784,13.7826,13.8497,1461756.0
2019-06-12 10:50:00,14.46,14.49,14.37,14.37,1237072.0,13.8497,13.8784,13.7635,13.7635,1237072.0
2019-06-12 11:00:00,14.37,14.42,14.35,14.4,1001152.0,13.7635,13.8113,13.7443,13.7922,1001152.0
2019-06-12 11:10:00,14.4,14.42,14.36,14.4,1388392.0,13.7922,13.8113,13.7539,13.7922,1388392.0
2019-06-12 11:20:00,14.4,14.43,14.37,14.4,1182916.0,13.7922,13.8209,13.7635,13.7922,1182916.0
2019-06-12 11:30:00,14.4,14.44,14.3,14.33,3046504.0,13.7922,13.8305,13.6964,13.7251,3046504.0
2019-06-12 11:40:00,14.32,14.38,14.3,14.35,1281016.0,13.7156,13.773,13.6964,13.7443,1281016.0
2019-06-12 11:50:00,14.35,14.37,14.3,14.31,683048.0,13.7443,13.7635,13.6964,13.706,683048.0
2019-06-12 12:00:00,14.31,14.38,14.31,14.35,1227672.0,13.706,13.773,13.706,13.7443,1227672.0
2019-06-12 12:10:00,14.36,14.36,14.28,14.33,1175780.0,13.7539,13.7539,13.6772,13.7251,1175780.0
2019-06-12 12:20:00,14.32,14.4,14.31,14.38,1626968.0,13.7156,13.7922,13.706,13.773,1626968.0
2019-06-12 12:30:00,14.38,14.41,14.37,14.38,939620.0,13.773,13.8018,13.7635,13.773,939620.0
2019-06-12 12:40:00,14.38,14.42,14.36,14.42,421112.0,13.773,13.8113,13.7539,13.8113,421112.0
2019-06-12 12:50:00,14.42,14.43,14.39,14.4,726544.0,13.8113,13.8209,13.7826,13.7922,726544.0
2019-06-12 13:00:00,14.4,14.43,14.38,14.39,1070772.0,13.7922,13.8209,13.773,13.7826,1070772.0
2019-06-12 13:10:00,14.39,14.39,14.35,14.38,611928.0,13.7826,13.7826,13.7443,13.773,611928.0
2019-06-12 13:20:00,14.38,14.38,14.35,14.38,312784.0,13.773,13.773,13.7443,13.773,312784.0
2019-06-12 13:30:00,14.38,14.39,14.33,14.33,638432.0,13.773,13.7826,13.7251,13.7251,638432.0
2019-06-12 13:40:00,14.33,14.37,14.33,14.36,462828.0,13.7251,13.7635,13.7251,13.7539,462828.0
2019-06-12 13:50:00,14.37,14.38,14.36,14.38,301116.0,13.7635,13.773,13.7539,13.773,301116.0
2019-06-12 14:00:00,14.38,14.4,14.33,14.34,449368.0,13.773,13.7922,13.7251,13.7347,449368.0
2019-06-12 14:10:00,14.34,14.36,14.31,14.33,543648.0,13.7347,13.7539,13.706,13.7251,543648.0
2019-06-12 14:20:00,14.34,14.34,14.31,14.34,609016.0,13.7347,13.7347,13.706,13.7347,609016.0
2019-06-12 14:30:00,14.34,14.36,14.32,14.35,483976.0,13.7347,13.7539,13.7156,13.7443,483976.0
2019-06-12 14:40:00,14.35,14.42,14.34,14.41,1066908.0,13.7443,13.8113,13.7347,13.8018,1066908.0
2019-06-12 14:50:00,14.4,14.41,14.38,14.38,660372.0,13.7922,13.8018,13.773,13.773,660372.0
2019-06-12 15:00:00,14.38,14.38,14.35,14.37,467240.0,13.773,13.773,13.7443,13.7635,467240.0
2019-06-12 15:10:00,14.37,14.39,14.35,14.36,463760.0,13.7635,13.7826,13.7443,13.7539,463760.0
2019-06-12 15:20:00,14.36,14.37,14.33,14.34,330980.0,13.7539,13.7635,13.7251,13.7347,330980.0
2019-06-12 15:30:00,14.33,14.36,14.32,14.33,576768.0,13.7251,13.7539,13.7156,13.7251,576768.0
2019-06-12 15:40:00,14.33,14.36,14.31,14.34,744436.0,13.7251,13.7539,13.706,13.7347,744436.0
2019-06-12 15:50:00,14.34,14.38,14.32,14.37,1619052.0,13.7347,13.773,13.7156,13.7635,1619052.0
2019-06-13 09:30:00,14.53,14.64,14.49,14.6,6630452.0,13.9167,14.0221,13.8784,13.9837,6630452.0
2019-06-13 09:40:00,14.59,14.69,14.58,14.65,3300556.0,13.9742,14.0699,13.9646,14.0316,3300556.0
2019-06-13 09:50:00,14.65,14.71,14.63,14.68,2392876.0,14.0316,14.0891,14.0125,14.0604,2392876.0
2019-06-13 10:00:00,14.68,14.71,14.53,14.56,2746024.0,14.0604,14.0891,13.9167,13.9454,2746024.0
2019-06-13 10:10:00,14.56,14.63,14.55,14.6,1497200.0,13.9454,14.0125,13.9359,13.9837,1497200.0
2019-06-13 10:20:00,14.59,14.65,14.57,14.63,1276616.0,13.9742,14.0316,13.955,14.0125,1276616.0
2019-06-13 10:30:00,14.63,14.67,14.6,14.65,868296.0,14.0125,14.0508,13.9837,14.0316,868296.0
2019-06-13 10:40:00,14.64,14.66,14.58,14.58,1183596.0,14.0221,14.0412,13.9646,13.9646,1183596.0
2019-06-13 10:50:00,14.58,14.59,14.53,14.53,2173260.0,13.9646,13.9742,13.9167,13.9167,2173260.0
2019-06-13 11:00:00,14.53,14.59,14.46,14.49,1771996.0,13.9167,13.9742,13.8497,13.8784,1771996.0
2019-06-13 11:10:00,14.49,14.54,14.49,14.52,943344.0,13.8784,13.9263,13.8784,13.9071,943344.0
2019-06-13 11:20:00,14.52,14.56,14.51,14.55,870312.0,13.9071,13.9454,13.8975,13.9359,870312.0
2019-06-13 11:30:00,14.54,14.56,14.51,14.56,736908.0,13.9263,13.9454,13.8975,13.9454,736908.0
2019-06-13 11:40:00,14.55,14.59,14.55,14.59,649952.0,13.9359,13.9742,13.9359,13.9742,649952.0
2019-06-13 11:50:00,14.59,14.6,14.56,14.58,969176.0,13.9742,13.9837,13.9454,13.9646,969176.0
2019-06-13 12:00:00,14.58,14.62,14.57,14.61,659384.0,13.9646,14.0029,13.955,13.9933,659384.0
2019-06-13 12:10:00,14.61,14.62,14.57,14.58,554728.0,13.9933,14.0029,13.955,13.9646,554728.0
2019-06-13 12:20:00,14.58,14.59,14.53,14.53,844448.0,13.9646,13.9742,13.9167,13.9167,844448.0
2019-06-13 12:30:00,14.53,14.54,14.5,14.53,682580.0,13.9167,13.9263,13.888,13.9167,682580.0
2019-06-13 12:40:00,14.53,14.6,14.51,14.56,898336.0,13.9167,13.9837,13.8975,13.9454,898336.0
2019-06-13 12:50:00,14.56,14.6,14.56,14.6,325404.0,13.9454,13.9837,13.9454,13.9837,325404.0
2019-06-13 13:00:00,14.61,14.63,14.58,14.59,483652.0,13.9933,14.0125,13.9646,13.9742,483652.0
2019-06-13 13:10:00,14.6,14.6,14.57,14.59,442236.0,13.9837,13.9837,13.955,13.9742,442236.0
2019-06-13 13:20:00,14.59,14.61,14.58,14.59,169712.0,13.9742,13.9933,13.9646,13.9742,169712.0
2019-06-13 13:30:00,14.6,14.61,14.58,14.6,433108.0,13.9837,13.9933,13.9646,13.9837,433108.0
2019-06-13 13:40:00,14.59,14.59,14.56,14.59,557036.0,13.9742,13.9742,13.9454,13.9742,557036.0
2019-06-13 13:50:00,14.59,14.61,14.58,14.6,306232.0,13.9742,13.9933,13.9646,13.9837,306232.0
2019-06-13 14:00:00,14.6,14.61,14.58,14.58,311560.0,13.9837,13.9933,13.9646,13.9646,311560.0
2019-06-13 14:10:00,14.58,14.61,14.51,14.54,662552.0,13.9646,13.9933,13.8975,13.9263,662552.0
2019-06-13 14:20:00,14.54,14.57,14.53,14.56,801460.0,13.9263,13.955,13.9167,13.9454,801460.0
2019-06-13 14:30:00,14.56,14.56,14.47,14.51,1280044.0,13.9454,13.9454,13.8592,13.8975,1280044.0
2019-06-13 14:40:00,14.51,14.55,14.5,14.52,766672.0,13.8975,13.9359,13.888,13.9071,766672.0
2019-06-13 14:50:00,14.53,14.55,14.51,14.53,473892.0,13.9167,13.9359,13.8975,13.9167,473892.0
2019-06-13 15:00:00,14.53,14.54,14.47,14.48,1068396.0,13.9167,13.9263,13.8592,13.8688,1068396.0
2019-06-13 15:10:00,14.48,14.5,14.45,14.46,1022808.0,13.8688,13.888,13.8401,13.8497,1022808.0
2019-06-13 15:20:00,14.46,14.5,14.46,14.49,789308.0,13.8497,13.888,13.8497,13.8784,789308.0
2019-06-13 15:30:00,14.49,14.53,14.49,14.53,1286176.0,13.8784,13.9167,13.8784,13.9167,1286176.0
2019-06-13 15:40:00,14.52,14.53,14.47,14.48,761724.0,13.9071,13.9167,13.8592,13.8688,761724.0
2019-06-13 15:50:00,14.48,14.62,14.47,14.61,2208984.0,13.8688,14.0029,13.8592,13.9933,2208984.0
2019-06-14 09:30:00,14.37,14.38,14.25,14.29,3627212.0,13.7635,13.773,13.6485,13.6868,3627212.0
2019-06-14 09:40:00,14.28,14.34,14.25,14.32,1768600.0,13.6772,13.7347,13.6485,13.7156,1768600.0
2019-06-14 09:50:00,14.31,14.38,14.26,14.3,1773584.0,13.706,13.773,13.6581,13.6964,1773584.0
2019-06-14 10:00:00,14.3,14.35,14.27,14.35,1317404.0,13.6964,13.7443,13.6677,13.7443,1317404.0
2019-06-14 10:10:00,14.35,14.38,14.32,14.35,1831020.0,13.7443,13.773,13.7156,13.7443,1831020.0
2019-06-14 10:20:00,14.34,14.38,14.33,14.34,760364.0,13.7347,13.773,13.7251,13.7347,760364.0
2019-06-14 10:30:00,14.34,14.36,14.3,14.33,776940.0,13.7347,13.7539,13.6964,13.7251,776940.0
2019-06-14 10:40:00,14.32,14.42,14.31,14.42,879352.0,13.7156,13.8113,13.706,13.8113,879352.0
2019-06-14 10:50:00,14.42,14.47,14.4,14.41,1696608.0,13.8113,13.8592,13.7922,13.8018,1696608.0
2019-06-14 11:00:00,14.41,14.42,14.34,14.34,1062560.0,13.8018,13.8113,13.7347,13.7347,1062560.0
2019-06-14 11:10:00,14.34,14.35,14.26,14.33,1319780.0,13.7347,13.7443,13.6581,13.7251,1319780.0
2019-06-14 11:20:00,14.33,14.39,14.32,14.39,782888.0,13.7251,13.7826,13.7156,13.7826,782888.0
2019-06-14 11:30:00,14.39,14.44,14.36,14.44,819016.0,13.7826,13.8305,13.7539,13.8305,819016.0
2019-06-14 11:40:00,14.44,14.44,14.38,14.39,795460.0,13.8305,13.8305,13.773,13.7826,795460.0
2019-06-14 11:50:00,14.39,14.42,14.35,14.37,912376.0,13.7826,13.8113,13.7443,13.7635,912376.0
2019-06-14 12:00:00,14.37,14.37,14.33,14.36,1550328.0,13.7635,13.7635,13.7251,13.7539,1550328.0
2019-06-14 12:10:00,14.35,14.38,14.34,14.36,244540.0,13.7443,13.773,13.7347,13.7539,244540.0
2019-06-14 12:20:00,14.35,14.39,14.34,14.37,378768.0,13.7443,13.7826,13.7347,13.7635,378768.0
2019-06-14 12:30:00,14.37,14.4,14.37,14.39,399928.0,13.7635,13.7922,13.7635,13.7826,399928.0
2019-06-14 12:40:00,14.38,14.39,14.37,14.38,276684.0,13.773,13.7826,13.7635,13.773,276684.0
2019-06-14 12:50:00,14.38,14.4,14.38,14.4,273764.0,13.773,13.7922,13.773,13.7922,273764.0
2019-06-14 13:00:00,14.4,14.4,14.37,14.38,370140.0,13.7922,13.7922,13.7635,13.773,370140.0
2019-06-14 13:10:00,14.38,14.39,14.37,14.37,221264.0,13.773,13.7826,13.7635,13.7635,221264.0
2019-06-14 13:20:00,14.37,14.4,14.36,14.38,217724.0,13.7635,13.7922,13.7539,13.773,217724.0
2019-06-14 13:30:00,14.38,14.4,14.37,14.38,206544.0,13.773,13.7922,13.7635,13.773,206544.0
2019-06-14 13:40:00,14.38,14.38,14.36,14.36,466688.0,13.773,13.773,13.7539,13.7539,466688.0
2019-06-14 13:50:00,14.37,14.38,14.36,14.36,194384.0,13.7635,13.773,13.7539,13.7539,194384.0
2019-06-14 14:00:00,14.35,14.39,14.35,14.39,295488.0,13.7443,13.7826,13.7443,13.7826,295488.0
2019-06-14 14:10:00,14.39,14.42,14.38,14.42,891156.0,13.7826,13.8113,13.773,13.8113,891156.0
2019-06-14 14:20:00,14.42,14.42,14.38,14.4,270568.0,13.8113,13.8113,13.773,13.7922,270568.0
2019-06-14 14:30:00,14.4,14.42,14.39,14.42,261532.0,13.7922,13.8113,13.7826,13.8113,261532.0
2019-06-14 14:40:00,14.42,14.43,14.4,14.42,965464.0,13.8113,13.8209,13.7922,13.8113,965464.0
2019-06-14 14:50:00,14.42,14.43,14.4,14.42,283148.0,13.8113,13.8209,13.7922,13.8113,283148.0
2019-06-14 15:00:00,14.42,14.46,14.42,14.46,2575560.0,13.8113,13.8497,13.8113,13.8497,2575560.0
2019-06-14 15:10:00,14.46,14.52,14.45,14.5,1264812.0,13.8497,13.9071,13.8401,13.888,1264812.0
2019-06-14 15:20:00,14.5,14.51,14.49,14.5,464960.0,13.888,13.8975,13.8784,13.888,464960.0
2019-06-14 15:30:00,14.51,14.53,14.48,14.5,724064.0,13.8975,13.9167,13.8688,13.888,724064.0
2019-06-14 15:40:00,14.49,14.49,14.45,14.45,1249700.0,13.8784,13.8784,13.8401,13.8401,1249700.0
2019-06-14 15:50:00,14.45,14.47,14.39,14.4,1463208.0,13.8401,13.8592,13.7826,13.7922,1463208.0
2019-06-17 09:30:00,14.51,14.6,14.46,14.57,3531096.0,13.8975,13.9837,13.8497,13.955,3531096.0
2019-06-17 09:40:00,14.57,14.7,14.57,14.69,2883744.0,13.955,14.0795,13.955,14.0699,2883744.0
2019-06-17 09:50:00,14.69,14.78,14.67,14.73,2592164.0,14.0699,14.1561,14.0508,14.1083,2592164.0
2019-06-17 10:00:00,14.73,14.76,14.7,14.74,1511796.0,14.1083,14.137,14.0795,14.1178,1511796.0
2019-06-17 10:10:00,14.74,14.74,14.66,14.68,1349316.0,14.1178,14.1178,14.0412,14.0604,1349316.0
2019-06-17 10:20:00,14.68,14.75,14.66,14.73,1154572.0,14.0604,14.1274,14.0412,14.1083,1154572.0
2019-06-17 10:30:00,14.73,14.79,14.73,14.76,1208360.0,14.1083,14.1657,14.1083,14.137,1208360.0
2019-06-17 10:40:00,14.76,14.79,14.71,14.72,1559364.0,14.137,14.1657,14.0891,14.0987,1559364.0
2019-06-17 10:50:00,14.72,14.78,14.71,14.77,736968.0,14.0987,14.1561,14.0891,14.1466,736968.0
2019-06-17 11:00:00,14.76,14.79,14.72,14.74,1147468.0,14.137,14.1657,14.0987,14.1178,1147468.0
2019-06-17 11:10:00,14.74,14.77,14.73,14.76,1010732.0,14.1178,14.1466,14.1083,14.137,1010732.0
2019-06-17 11:20:00,14.76,14.76,14.68,14.7,856360.0,14.137,14.137,14.0604,14.0795,856360.0
2019-06-17 11:30:00,14.69,14.71,14.67,14.69,366772.0,14.0699,14.0891,14.0508,14.0699,366772.0
2019-06-17 11:40:00,14.68,14.72,14.68,14.72,633072.0,14.0604,14.0987,14.0604,14.0987,633072.0
2019-06-17 11:50:00,14.72,14.72,14.65,14.67,624576.0,14.0987,14.0987,14.0316,14.0508,624576.0
2019-06-17 12:00:00,14.67,14.69,14.64,14.66,620804.0,14.0508,14.0699,14.0221,14.0412,620804.0
2019-06-17 12:10:00,14.65,14.69,14.65,14.68,296512.0,14.0316,14.0699,14.0316,14.0604,296512.0
2019-06-17 12:20:00,14.68,14.69,14.65,14.66,575616.0,14.0604,14.0699,14.0316,14.0412,575616.0
2019-06-17 12:30:00,14.65,14.7,14.64,14.7,703668.0,14.0316,14.0795,14.0221,14.0795,703668.0
2019-06-17 12:40:00,14.7,14.71,14.68,14.71,689368.0,14.0795,14.0891,14.0604,14.0891,689368.0
2019-06-17 12:50:00,14.71,14.72,14.69,14.71,623980.0,14.0891,14.0987,14.0699,14.0891,623980.0
2019-06-17 13:00:00,14.71,14.73,14.7,14.7,680332.0,14.0891,14.1083,14.0795,14.0795,680332.0
2019-06-17 13:10:00,14.71,14.73,14.7,14.72,432960.0,14.0891,14.1083,14.0795,14.0987,432960.0
2019-06-17 13:20:00,14.73,14.73,14.7,14.7,259424.0,14.1083,14.1083,14.0795,14.0795,259424.0
2019-06-17 13:30:00,14.71,14.74,14.7,14.74,422924.0,14.0891,14.1178,14.0795,14.1178,422924.0
2019-06-17 13:40:00,14.74,14.75,14.73,14.74,444084.0,14.1178,14.1274,14.1083,14.1178,444084.0
2019-06-17 13:50:00,14.74,14.75,14.72,14.74,406616.0,14.1178,14.1274,14.0987,14.1178,406616.0
2019-06-17 14:00:00,14.74,14.77,14.73,14.73,516120.0,14.1178,14.1466,14.1083,14.1083,516120.0
2019-06-17 14:10:00,14.73,14.75,14.72,14.74,433488.0,14.1083,14.1274,14.0987,14.1178,433488.0
2019-06-17 14:20:00,14.74,14.75,14.71,14.71,556116.0,14.1178,14.1274,14.0891,14.0891,556116.0
2019-06-17 14:30:00,14.71,14.74,14.71,14.73,475592.0,14.0891,14.1178,14.0891,14.1083,475592.0
2019-06-17 14:40:00,14.73,14.74,14.72,14.72,235928.0,14.1083,14.1178,14.0987,14.0987,235928.0
2019-06-17 14:50:00,14.72,14.72,14.69,14.7,524516.0,14.0987,14.0987,14.0699,14.0795,524516.0
2019-06-17 15:00:00,14.7,14.71,14.67,14.71,537584.0,14.0795,14.0891,14.0508,14.0891,537584.0
2019-06-17 15:10:00,14.71,14.73,14.7,14.71,650976.0,14.0891,14.1083,14.0795,14.0891,650976.0
2019-06-17 15:20:00,14.71,14.74,14.7,14.72,397580.0,14.0891,14.1178,14.0795,14.0987,397580.0
2019-06-17 15:30:00,14.72,14.72,14.65,14.65,857144.0,14.0987,14.0987,14.0316,14.0316,857144.0
2019-06-17 15:40:00,14.65,14.68,14.65,14.67,676632.0,14.0316,14.0604,14.0316,14.0508,676632.0
2019-06-17 15:50:00,14.67,14.69,14.62,14.66,2070996.0,14.0508,14.0699,14.0029,14.0412,2070996.0
2019-06-18 09:30:00,15.18,15.29,15.08,15.28,8155652.0,14.5393,14.6446,14.4435,14.635,8155652.0
2019-06-18 09:40:00,15.28,15.55,15.24,15.52,8403388.0,14.635,14.8936,14.5967,14.8649,8403388.0
2019-06-18 09:50:00,15.52,15.56,15.44,15.47,3461000.0,14.8649,14.9032,14.7883,14.817,3461000.0
2019-06-18 10:00:00,15.47,15.57,15.45,15.49,3057624.0,14.817,14.9128,14.7979,14.8362,3057624.0
2019-06-18 10:10:00,15.49,15.56,15.47,15.51,2230796.0,14.8362,14.9032,14.817,14.8553,2230796.0
2019-06-18 10:20:00,15.5,15.53,15.47,15.52,2553992.0,14.8458,14.8745,14.817,14.8649,2553992.0
2019-06-18 10:30:00,15.52,15.6,15.52,15.57,2220728.0,14.8649,14.9415,14.8649,14.9128,2220728.0
2019-06-18 10:40:00,15.58,15.59,15.55,15.58,998684.0,14.9224,14.932,14.8936,14.9224,998684.0
2019-06-18 10:50:00,15.58,15.62,15.54,15.59,1698968.0,14.9224,14.9607,14.8841,14.932,1698968.0
2019-06-18 11:00:00,15.58,15.62,15.58,15.61,1144548.0,14.9224,14.9607,14.9224,14.9511,1144548.0
2019-06-18 11:10:00,15.6,15.62,15.54,15.55,1072204.0,14.9415,14.9607,14.8841,14.8936,1072204.0
2019-06-18 11:20:00,15.55,15.59,15.45,15.51,3352068.0,14.8936,14.932,14.7979,14.8553,3352068.0
2019-06-18 11:30:00,15.51,15.53,15.46,15.48,1063180.0,14.8553,14.8745,14.8074,14.8266,1063180.0
2019-06-18 11:40:00,15.48,15.5,15.39,15.41,1945476.0,14.8266,14.8458,14.7404,14.7596,1945476.0
2019-06-18 11:50:00,15.41,15.42,15.37,15.38,1486204.0,14.7596,14.7691,14.7212,14.7308,1486204.0
2019-06-18 12:00:00,15.37,15.44,15.37,15.43,1269972.0,14.7212,14.7883,14.7212,14.7787,1269972.0
2019-06-18 12:10:00,15.43,15.44,15.34,15.37,1364640.0,14.7787,14.7883,14.6925,14.7212,1364640.0
2019-06-18 12:20:00,15.36,15.4,15.35,15.37,952772.0,14.7117,14.75,14.7021,14.7212,952772.0
2019-06-18 12:30:00,15.38,15.42,15.37,15.41,809360.0,14.7308,14.7691,14.7212,14.7596,809360.0
2019-06-18 12:40:00,15.41,15.44,15.37,15.43,1447996.0,14.7596,14.7883,14.7212,14.7787,1447996.0
2019-06-18 12:50:00,15.43,15.44,15.38,15.38,817436.0,14.7787,14.7883,14.7308,14.7308,817436.0
2019-06-18 13:00:00,15.38,15.38,15.26,15.32,1889616.0,14.7308,14.7308,14.6159,14.6734,1889616.0
2019-06-18 13:10:00,15.32,15.36,15.31,15.34,1157120.0,14.6734,14.7117,14.6638,14.6925,1157120.0
2019-06-18 13:20:00,15.34,15.35,15.31,15.31,630512.0,14.6925,14.7021,14.6638,14.6638,630512.0
2019-06-18 13:30:00,15.31,15.36,15.31,15.34,334756.0,14.6638,14.7117,14.6638,14.6925,334756.0
2019-06-18 13:40:00,15.34,15.36,15.31,15.34,360892.0,14.6925,14.7117,14.6638,14.6925,360892.0
2019-06-18 13:50:00,15.35,15.38,15.34,15.38,459908.0,14.7021,14.7308,14.6925,14.7308,459908.0
2019-06-18 14:00:00,15.38,15.42,15.38,15.4,1167636.0,14.7308,14.7691,14.7308,14.75,1167636.0
2019-06-18 14:10:00,15.4,15.42,15.38,15.39,536860.0,14.75,14.7691,14.7308,14.7404,536860.0
2019-06-18 14:20:00,15.4,15.44,15.4,15.43,793200.0,14.75,14.7883,14.75,14.7787,793200.0
2019-06-18 14:30:00,15.42,15.44,15.41,15.42,505952.0,14.7691,14.7883,14.7596,14.7691,505952.0
2019-06-18 14:40:00,15.42,15.42,15.38,15.39,592796.0,14.7691,14.7691,14.7308,14.7404,592796.0
2019-06-18 14:50:00,15.39,15.4,15.37,15.38,750120.0,14.7404,14.75,14.7212,14.7308,750120.0
2019-06-18 15:00:00,15.38,15.4,15.36,15.36,432844.0,14.7308,14.75,14.7117,14.7117,432844.0
2019-06-18 15:10:00,15.37,15.38,15.33,15.37,471000.0,14.7212,14.7308,14.6829,14.7212,471000.0
2019-06-18 15:20:00,15.37,15.38,15.35,15.37,531564.0,14.7212,14.7308,14.7021,14.7212,531564.0
2019-06-18 15:30:00,15.37,15.38,15.32,15.32,1103132.0,14.7212,14.7308,14.6734,14.6734,1103132.0
2019-06-18 15:40:00,15.32,15.36,15.3,15.33,1155992.0,14.6734,14.7117,14.6542,14.6829,1155992.0
2019-06-18 15:50:00,15.34,15.36,15.26,15.31,3005464.0,14.6925,14.7117,14.6159,14.6638,3005464.0
2019-06-19 09:30:00,15.38,15.42,15.21,15.24,3886748.0,14.7308,14.7691,14.568,14.5967,3886748.0
2019-06-19 09:40:00,15.24,15.25,15.15,15.23,3919344.0,14.5967,14.6063,14.5105,14.5872,3919344.0
2019-06-19 09:50:00,15.23,15.28,15.2,15.27,1518144.0,14.5872,14.635,14.5584,14.6255,1518144.0
2019-06-19 10:00:00,15.28,15.3,15.23,15.25,1744972.0,14.635,14.6542,14.5872,14.6063,1744972.0
2019-06-19 10:10:00,15.25,15.29,15.21,15.22,1111500.0,14.6063,14.6446,14.568,14.5776,1111500.0
2019-06-19 10:20:00,15.23,15.25,15.21,15.21,816264.0,14.5872,14.6063,14.568,14.568,816264.0
2019-06-19 10:30:00,15.21,15.23,15.19,15.21,579704.0,14.568,14.5872,14.5488,14.568,579704.0
2019-06-19 10:40:00,15.21,15.25,15.19,15.22,942992.0,14.568,14.6063,14.5488,14.5776,942992.0
2019-06-19 10:50:00,15.23,15.26,15.2,15.22,776320.0,14.5872,14.6159,14.5584,14.5776,776320.0
2019-06-19 11:00:00,15.22,15.25,15.22,15.24,650456.0,14.5776,14.6063,14.5776,14.5967,650456.0
2019-06-19 11:10:00,15.24,15.27,15.23,15.25,689776.0,14.5967,14.6255,14.5872,14.6063,689776.0
2019-06-19 11:20:00,15.25,15.3,15.25,15.29,512584.0,14.6063,14.6542,14.6063,14.6446,512584.0
2019-06-19 11:30:00,15.29,15.3,15.25,15.26,652840.0,14.6446,14.6542,14.6063,14.6159,652840.0
2019-06-19 11:40:00,15.27,15.29,15.25,15.28,720836.0,14.6255,14.6446,14.6063,14.635,720836.0
2019-06-19 11:50:00,15.28,15.3,15.26,15.28,471420.0,14.635,14.6542,14.6159,14.635,471420.0
2019-06-19 12:00:00,15.28,15.29,15.23,15.24,1044132.0,14.635,14.6446,14.5872,14.5967,1044132.0
2019-06-19 12:10:00,15.24,15.27,15.24,15.27,838376.0,14.5967,14.6255,14.5967,14.6255,838376.0
2019-06-19 12:20:00,15.26,15.28,15.25,15.27,177964.0,14.6159,14.635,14.6063,14.6255,177964.0
2019-06-19 12:30:00,15.27,15.27,15.24,15.26,340088.0,14.6255,14.6255,14.5967,14.6159,340088.0
2019-06-19 12:40:00,15.26,15.26,15.24,15.25,289040.0,14.6159,14.6159,14.5967,14.6063,289040.0
2019-06-19 12:50:00,15.25,15.25,15.23,15.25,411720.0,14.6063,14.6063,14.5872,14.6063,411720.0
2019-06-19 13:00:00,15.25,15.26,15.22,15.22,387524.0,14.6063,14.6159,14.5776,14.5776,387524.0
2019-06-19 13:10:00,15.23,15.24,15.19,15.19,586896.0,14.5872,14.5967,14.5488,14.5488,586896.0
2019-06-19 13:20:00,15.19,15.22,15.17,15.22,1059044.0,14.5488,14.5776,14.5297,14.5776,1059044.0
2019-06-19 13:30:00,15.22,15.24,15.22,15.23,353088.0,14.5776,14.5967,14.5776,14.5872,353088.0
2019-06-19 13:40:00,15.23,15.24,15.2,15.21,277096.0,14.5872,14.5967,14.5584,14.568,277096.0
2019-06-19 13:50:00,15.21,15.26,15.19,15.23,1238088.0,14.568,14.6159,14.5488,14.5872,1238088.0
2019-06-19 14:00:00,15.25,15.59,15.1,15.42,12316164.0,14.6063,14.932,14.4626,14.7691,12316164.0
2019-06-19 14:10:00,15.42,15.44,15.35,15.4,3351528.0,14.7691,14.7883,14.7021,14.75,3351528.0
2019-06-19 14:20:00,15.4,15.4,15.27,15.32,2819456.0,14.75,14.75,14.6255,14.6734,2819456.0
2019-06-19 14:30:00,15.33,15.46,15.28,15.28,3800476.0,14.6829,14.8074,14.635,14.635,3800476.0
2019-06-19 14:40:00,15.29,15.36,15.23,15.28,2548668.0,14.6446,14.7117,14.5872,14.635,2548668.0
2019-06-19 14:50:00,15.29,15.38,15.27,15.36,1647932.0,14.6446,14.7308,14.6255,14.7117,1647932.0
2019-06-19 15:00:00,15.36,15.44,15.34,15.42,2000932.0,14.7117,14.7883,14.6925,14.7691,2000932.0
2019-06-19 15:10:00,15.43,15.49,15.4,15.49,1639256.0,14.7787,14.8362,14.75,14.8362,1639256.0
2019-06-19 15:20:00,15.49,15.52,15.47,15.48,1745304.0,14.8362,14.8649,14.817,14.8266,1745304.0
2019-06-19 15:30:00,15.48,15.51,15.43,15.43,1199192.0,14.8266,14.8553,14.7787,14.7787,1199192.0
2019-06-19 15:40:00,15.43,15.58,15.42,15.54,2854800.0,14.7787,14.9224,14.7691,14.8841,2854800.0
2019-06-19 15:50:00,15.54,15.57,15.49,15.49,3094572.0,14.8841,14.9128,14.8362,14.8362,3094572.0
2019-06-20 09:30:00,16.12,16.13,15.97,16.04,6186316.0,15.4396,15.4492,15.2959,15.363,6186316.0
2019-06-20 09:40:00,16.05,16.06,15.98,16.05,2901836.0,15.3725,15.3821,15.3055,15.3725,2901836.0
2019-06-20 09:50:00,16.06,16.09,16.05,16.06,2984792.0,15.3821,15.4109,15.3725,15.3821,2984792.0
2019-06-20 10:00:00,16.06,16.08,16.02,16.04,1415212.0,15.3821,15.4013,15.3438,15.363,1415212.0
2019-06-20 10:10:00,16.04,16.1,15.95,15.95,2120900.0,15.363,15.4204,15.2768,15.2768,2120900.0
2019-06-20 10:20:00,15.95,15.98,15.88,15.9,2364008.0,15.2768,15.3055,15.2097,15.2289,2364008.0
2019-06-20 10:30:00,15.92,15.94,15.84,15.86,1852312.0,15.248,15.2672,15.1714,15.1906,1852312.0
2019-06-20 10:40:00,15.87,15.94,15.86,15.92,1247508.0,15.2001,15.2672,15.1906,15.248,1247508.0
2019-06-20 10:50:00,15.92,15.94,15.84,15.85,1220524.0,15.248,15.2672,15.1714,15.181,1220524.0
2019-06-20 11:00:00,15.85,15.93,15.84,15.9,1134720.0,15.181,15.2576,15.1714,15.2289,1134720.0
2019-06-20 11:10:00,15.91,15.92,15.76,15.79,1386160.0,15.2384,15.248,15.0948,15.1235,1386160.0
2019-06-20 11:20:00,15.79,15.83,15.77,15.79,1465412.0,15.1235,15.1618,15.1044,15.1235,1465412.0
2019-06-20 11:30:00,15.78,15.81,15.74,15.8,1116252.0,15.1139,15.1427,15.0756,15.1331,1116252.0
2019-06-20 11:40:00,15.8,15.87,15.76,15.84,1567032.0,15.1331,15.2001,15.0948,15.1714,1567032.0
2019-06-20 11:50:00,15.85,15.87,15.82,15.84,786220.0,15.181,15.2001,15.1522,15.1714,786220.0
2019-06-20 12:00:00,15.84,15.85,15.77,15.77,697884.0,15.1714,15.181,15.1044,15.1044,697884.0
2019-06-20 12:10:00,15.77,15.77,15.56,15.6,3542064.0,15.1044,15.1044,14.9032,14.9415,3542064.0
2019-06-20 12:20:00,15.6,15.74,15.57,15.73,2435764.0,14.9415,15.0756,14.9128,15.066,2435764.0
2019-06-20 12:30:00,15.73,15.77,15.67,15.68,1047208.0,15.066,15.1044,15.0086,15.0182,1047208.0
2019-06-20 12:40:00,15.68,15.73,15.67,15.73,938456.0,15.0182,15.066,15.0086,15.066,938456.0
2019-06-20 12:50:00,15.73,15.74,15.66,15.74,965940.0,15.066,15.0756,14.999,15.0756,965940.0
2019-06-20 13:00:00,15.74,15.76,15.71,15.76,534696.0,15.0756,15.0948,15.0469,15.0948,534696.0
2019-06-20 13:10:00,15.76,15.76,15.72,15.74,918572.0,15.0948,15.0948,15.0565,15.0756,918572.0
2019-06-20 13:20:00,15.74,15.82,15.73,15.82,864824.0,15.0756,15.1522,15.066,15.1522,864824.0
2019-06-20 13:30:00,15.82,15.84,15.77,15.79,957728.0,15.1522,15.1714,15.1044,15.1235,957728.0
2019-06-20 13:40:00,15.77,15.78,15.74,15.78,517760.0,15.1044,15.1139,15.0756,15.1139,517760.0
2019-06-20 13:50:00,15.78,15.78,15.74,15.76,321712.0,15.1139,15.1139,15.0756,15.0948,321712.0
2019-06-20 14:00:00,15.76,15.81,15.73,15.8,484976.0,15.0948,15.1427,15.066,15.1331,484976.0
2019-06-20 14:10:00,15.8,15.82,15.77,15.81,486528.0,15.1331,15.1522,15.1044,15.1427,486528.0
2019-06-20 14:20:00,15.81,15.83,15.78,15.8,576392.0,15.1427,15.1618,15.1139,15.1331,576392.0
2019-06-20 14:30:00,15.79,15.81,15.79,15.8,203400.0,15.1235,15.1427,15.1235,15.1331,203400.0
2019-06-20 14:40:00,15.79,15.82,15.79,15.82,557620.0,15.1235,15.1522,15.1235,15.1522,557620.0
2019-06-20 14:50:00,15.82,15.83,15.81,15.81,631708.0,15.1522,15.1618,15.1427,15.1427,631708.0
2019-06-20 15:00:00,15.82,15.83,15.75,15.77,1060780.0,15.1522,15.1618,15.0852,15.1044,1060780.0
2019-06-20 15:10:00,15.78,15.83,15.78,15.83,477468.0,15.1139,15.1618,15.1139,15.1618,477468.0
2019-06-20 15:20:00,15.83,15.88,15.83,15.86,1136268.0,15.1618,15.2097,15.1618,15.1906,1136268.0
2019-06-20 15:30:00,15.85,15.88,15.84,15.86,723344.0,15.181,15.2097,15.1714,15.1906,723344.0
2019-06-20 15:40:00,15.86,15.94,15.86,15.94,1624384.0,15.1906,15.2672,15.1906,15.2672,1624384.0
2019-06-20 15:50:00,15.94,15.97,15.89,15.9,2896632.0,15.2672,15.2959,15.2193,15.2289,2896632.0
2019-06-21 09:30:00,15.83,15.85,15.74,15.79,3298544.0,15.1618,15.181,15.0756,15.1235,3298544.0
2019-06-21 09:40:00,15.79,15.86,15.76,15.76,2543100.0,15.1235,15.1906,15.0948,15.0948,2543100.0
2019-06-21 09:50:00,15.76,15.88,15.74,15.84,2222504.0,15.0948,15.2097,15.0756,15.1714,2222504.0
2019-06-21 10:00:00,15.84,15.91,15.81,15.88,2091180.0,15.1714,15.2384,15.1427,15.2097,2091180.0
2019-06-21 10:10:00,15.88,15.89,15.83,15.86,1284880.0,15.2097,15.2193,15.1618,15.1906,1284880.0
2019-06-21 10:20:00,15.86,15.89,15.85,15.88,678272.0,15.1906,15.2193,15.181,15.2097,678272.0
2019-06-21 10:30:00,15.88,15.92,15.88,15.9,1512252.0,15.2097,15.248,15.2097,15.2289,1512252.0
2019-06-21 10:40:00,15.9,16.04,15.9,16.01,2674784.0,15.2289,15.363,15.2289,15.3342,2674784.0
2019-06-21 10:50:00,16.0,16.02,15.94,15.96,1270972.0,15.3246,15.3438,15.2672,15.2863,1270972.0
2019-06-21 11:00:00,15.96,16.14,15.96,16.1,3696356.0,15.2863,15.4587,15.2863,15.4204,3696356.0
2019-06-21 11:10:00,16.09,16.1,16.02,16.04,1508476.0,15.4109,15.4204,15.3438,15.363,1508476.0
2019-06-21 11:20:00,16.04,16.07,15.97,16.0,1433000.0,15.363,15.3917,15.2959,15.3246,1433000.0
2019-06-21 11:30:00,15.99,16.04,15.98,15.98,1760740.0,15.3151,15.363,15.3055,15.3055,1760740.0
2019-06-21 11:40:00,15.98,16.0,15.92,15.92,1334992.0,15.3055,15.3246,15.248,15.248,1334992.0
2019-06-21 11:50:00,15.92,15.94,15.87,15.9,1727384.0,15.248,15.2672,15.2001,15.2289,1727384.0
2019-06-21 12:00:00,15.89,15.94,15.88,15.9,972704.0,15.2193,15.2672,15.2097,15.2289,972704.0
2019-06-21 12:10:00,15.9,15.9,15.83,15.83,1456404.0,15.2289,15.2289,15.1618,15.1618,1456404.0
2019-06-21 12:20:00,15.83,15.87,15.82,15.87,1037440.0,15.1618,15.2001,15.1522,15.2001,1037440.0
2019-06-21 12:30:00,15.86,15.88,15.83,15.87,614604.0,15.1906,15.2097,15.1618,15.2001,614604.0
2019-06-21 12:40:00,15.87,15.91,15.85,15.91,966672.0,15.2001,15.2384,15.181,15.2384,966672.0
2019-06-21 12:50:00,15.91,15.92,15.89,15.9,741220.0,15.2384,15.248,15.2193,15.2289,741220.0
2019-06-21 13:00:00,15.9,15.94,15.88,15.92,1329732.0,15.2289,15.2672,15.2097,15.248,1329732.0
2019-06-21 13:10:00,15.93,15.94,15.9,15.92,273744.0,15.2576,15.2672,15.2289,15.248,273744.0
2019-06-21 13:20:00,15.91,15.92,15.88,15.92,509592.0,15.2384,15.248,15.2097,15.248,509592.0
2019-06-21 13:30:00,15.92,15.92,15.89,15.9,322976.0,15.248,15.248,15.2193,15.2289,322976.0
2019-06-21 13:40:00,15.9,15.9,15.89,15.9,312856.0,15.2289,15.2289,15.2193,15.2289,312856.0
2019-06-21 13:50:00,15.9,15.92,15.89,15.91,380560.0,15.2289,15.248,15.2193,15.2384,380560.0
2019-06-21 14:00:00,15.9,15.94,15.88,15.89,861156.0,15.2289,15.2672,15.2097,15.2193,861156.0
2019-06-21 14:10:00,15.88,15.89,15.86,15.86,408760.0,15.2097,15.2193,15.1906,15.1906,408760.0
2019-06-21 14:20:00,15.86,15.88,15.85,15.88,653512.0,15.1906,15.2097,15.181,15.2097,653512.0
2019-06-21 14:30:00,15.87,15.9,15.86,15.89,579580.0,15.2001,15.2289,15.1906,15.2193,579580.0
2019-06-21 14:40:00,15.88,15.92,15.88,15.92,375336.0,15.2097,15.248,15.2097,15.248,375336.0
2019-06-21 14:50:00,15.92,15.93,15.9,15.9,375664.0,15.248,15.2576,15.2289,15.2289,375664.0
2019-06-21 15:00:00,15.91,15.96,15.9,15.95,712468.0,15.2384,15.2863,15.2289,15.2768,712468.0
2019-06-21 15:10:00,15.95,15.98,15.94,15.97,608784.0,15.2768,15.3055,15.2672,15.2959,608784.0
2019-06-21 15:20:00,15.97,15.97,15.93,15.94,544248.0,15.2959,15.2959,15.2576,15.2672,544248.0
2019-06-21 15:30:00,15.94,15.95,15.9,15.92,503776.0,15.2672,15.2768,15.2289,15.248,503776.0
2019-06-21 15:40:00,15.92,15.96,15.9,15.93,1445884.0,15.248,15.2863,15.2289,15.2576,1445884.0
2019-06-21 15:50:00,15.93,15.93,15.82,15.85,2445772.0,15.2576,15.2576,15.1522,15.181,2445772.0
2019-06-24 09:30:00,15.92,15.97,15.88,15.94,3397460.0,15.248,15.2959,15.2097,15.2672,3397460.0
2019-06-24 09:40:00,15.95,15.97,15.84,15.88,2823656.0,15.2768,15.2959,15.1714,15.2097,2823656.0
2019-06-24 09:50:00,15.88,15.9,15.8,15.82,1737460.0,15.2097,15.2289,15.1331,15.1522,1737460.0
2019-06-24 10:00:00,15.82,15.93,15.81,15.92,1854300.0,15.1522,15.2576,15.1427,15.248,1854300.0
2019-06-24 10:10:00,15.92,15.95,15.92,15.93,1344072.0,15.248,15.2768,15.248,15.2576,1344072.0
2019-06-24 10:20:00,15.93,15.95,15.89,15.95,1361684.0,15.2576,15.2768,15.2193,15.2768,1361684.0
2019-06-24 10:30:00,15.95,15.96,15.9,15.9,807540.0,15.2768,15.2863,15.2289,15.2289,807540.0
2019-06-24 10:40:00,15.9,15.93,15.86,15.88,1296424.0,15.2289,15.2576,15.1906,15.2097,1296424.0
2019-06-24 10:50:00,15.88,15.9,15.85,15.88,898556.0,15.2097,15.2289,15.181,15.2097,898556.0
2019-06-24 11:00:00,15.88,15.95,15.87,15.92,1533124.0,15.2097,15.2768,15.2001,15.248,1533124.0
2019-06-24 11:10:00,15.93,15.95,15.89,15.9,359872.0,15.2576,15.2768,15.2193,15.2289,359872.0
2019-06-24 11:20:00,15.9,15.93,15.86,15.93,793372.0,15.2289,15.2576,15.1906,15.2576,793372.0
2019-06-24 11:30:00,15.93,15.95,15.9,15.93,657592.0,15.2576,15.2768,15.2289,15.2576,657592.0
2019-06-24 11:40:00,15.93,15.95,15.9,15.94,428848.0,15.2576,15.2768,15.2289,15.2672,428848.0
2019-06-24 11:50:00,15.94,15.96,15.92,15.93,463556.0,15.2672,15.2863,15.248,15.2576,463556.0
2019-06-24 12:00:00,15.94,15.96,15.92,15.93,474804.0,15.2672,15.2863,15.248,15.2576,474804.0
2019-06-24 12:10:00,15.93,15.94,15.89,15.92,739628.0,15.2576,15.2672,15.2193,15.248,739628.0
2019-06-24 12:20:00,15.92,15.93,15.9,15.91,369944.0,15.248,15.2576,15.2289,15.2384,369944.0
2019-06-24 12:30:00,15.91,15.93,15.91,15.92,326256.0,15.2384,15.2576,15.2384,15.248,326256.0
2019-06-24 12:40:00,15.91,15.92,15.9,15.92,282676.0,15.2384,15.248,15.2289,15.248,282676.0
2019-06-24 12:50:00,15.92,15.94,15.92,15.92,506748.0,15.248,15.2672,15.248,15.248,506748.0
2019-06-24 13:00:00,15.92,15.93,15.9,15.91,439432.0,15.248,15.2576,15.2289,15.2384,439432.0
2019-06-24 13:10:00,15.91,15.93,15.9,15.93,460844.0,15.2384,15.2576,15.2289,15.2576,460844.0
2019-06-24 13:20:00,15.93,15.93,15.88,15.88,367392.0,15.2576,15.2576,15.2097,15.2097,367392.0
2019-06-24 13:30:00,15.88,15.91,15.88,15.91,316992.0,15.2097,15.2384,15.2097,15.2384,316992.0
2019-06-24 13:40:00,15.91,15.91,15.85,15.86,557076.0,15.2384,15.2384,15.181,15.1906,557076.0
2019-06-24 13:50:00,15.86,15.87,15.84,15.86,392524.0,15.1906,15.2001,15.1714,15.1906,392524.0
2019-06-24 14:00:00,15.86,15.88,15.86,15.88,369052.0,15.1906,15.2097,15.1906,15.2097,369052.0
2019-06-24 14:10:00,15.87,15.88,15.86,15.86,324224.0,15.2001,15.2097,15.1906,15.1906,324224.0
2019-06-24 14:20:00,15.86,15.88,15.84,15.85,473672.0,15.1906,15.2097,15.1714,15.181,473672.0
2019-06-24 14:30:00,15.85,15.88,15.84,15.87,308084.0,15.181,15.2097,15.1714,15.2001,308084.0
2019-06-24 14:40:00,15.87,15.87,15.83,15.85,467324.0,15.2001,15.2001,15.1618,15.181,467324.0
2019-06-24 14:50:00,15.85,15.88,15.85,15.87,379140.0,15.181,15.2097,15.181,15.2001,379140.0
2019-06-24 15:00:00,15.87,15.88,15.84,15.84,412684.0,15.2001,15.2097,15.1714,15.1714,412684.0
2019-06-24 15:10:00,15.84,15.86,15.82,15.84,339680.0,15.1714,15.1906,15.1522,15.1714,339680.0
2019-06-24 15:20:00,15.84,15.87,15.83,15.83,362908.0,15.1714,15.2001,15.1618,15.1618,362908.0
2019-06-24 15:30:00,15.84,15.86,15.83,15.84,356456.0,15.1714,15.1906,15.1618,15.1714,356456.0
2019-06-24 15:40:00,15.85,15.87,15.84,15.84,514732.0,15.181,15.2001,15.1714,15.1714,514732.0
2019-06-24 15:50:00,15.84,15.86,15.81,15.83,1970404.0,15.1714,15.1906,15.1427,15.1618,1970404.0
2019-06-25 09:30:00,15.8,15.82,15.64,15.69,4302868.0,15.1331,15.1522,14.9798,15.0277,4302868.0
2019-06-25 09:40:00,15.68,15.72,15.59,15.61,2601428.0,15.0182,15.0565,14.932,14.9511,2601428.0
2019-06-25 09:50:00,15.61,15.67,15.59,15.66,1295368.0,14.9511,15.0086,14.932,14.999,1295368.0
2019-06-25 10:00:00,15.66,15.69,15.6,15.65,1163200.0,14.999,15.0277,14.9415,14.9894,1163200.0
2019-06-25 10:10:00,15.65,15.66,15.55,15.57,2244384.0,14.9894,14.999,14.8936,14.9128,2244384.0
2019-06-25 10:20:00,15.56,15.59,15.51,15.59,2097208.0,14.9032,14.932,14.8553,14.932,2097208.0
2019-06-25 10:30:00,15.59,15.6,15.45,15.45,2740928.0,14.932,14.9415,14.7979,14.7979,2740928.0
2019-06-25 10:40:00,15.45,15.51,15.43,15.43,1490676.0,14.7979,14.8553,14.7787,14.7787,1490676.0
2019-06-25 10:50:00,15.43,15.48,15.37,15.43,3498696.0,14.7787,14.8266,14.7212,14.7787,3498696.0
2019-06-25 11:00:00,15.43,15.43,15.38,15.42,1135644.0,14.7787,14.7787,14.7308,14.7691,1135644.0
2019-06-25 11:10:00,15.42,15.47,15.41,15.46,1465152.0,14.7691,14.817,14.7596,14.8074,1465152.0
2019-06-25 11:20:00,15.46,15.48,15.43,15.43,654148.0,14.8074,14.8266,14.7787,14.7787,654148.0
2019-06-25 11:30:00,15.44,15.46,15.4,15.4,782280.0,14.7883,14.8074,14.75,14.75,782280.0
2019-06-25 11:40:00,15.41,15.45,15.4,15.44,558012.0,14.7596,14.7979,14.75,14.7883,558012.0
2019-06-25 11:50:00,15.44,15.45,15.41,15.43,374096.0,14.7883,14.7979,14.7596,14.7787,374096.0
2019-06-25 12:00:00,15.42,15.47,15.41,15.46,733396.0,14.7691,14.817,14.7596,14.8074,733396.0
2019-06-25 12:10:00,15.46,15.49,15.44,15.45,480376.0,14.8074,14.8362,14.7883,14.7979,480376.0
2019-06-25 12:20:00,15.45,15.46,15.42,15.44,687640.0,14.7979,14.8074,14.7691,14.7883,687640.0
2019-06-25 12:30:00,15.44,15.45,15.28,15.28,1815048.0,14.7883,14.7979,14.635,14.635,1815048.0
2019-06-25 12:40:00,15.28,15.3,15.24,15.3,2081556.0,14.635,14.6542,14.5967,14.6542,2081556.0
2019-06-25 12:50:00,15.3,15.31,15.26,15.26,795912.0,14.6542,14.6638,14.6159,14.6159,795912.0
2019-06-25 13:00:00,15.26,15.29,15.11,15.28,4130696.0,14.6159,14.6446,14.4722,14.635,4130696.0
2019-06-25 13:10:00,15.28,15.28,15.21,15.24,1668464.0,14.635,14.635,14.568,14.5967,1668464.0
2019-06-25 13:20:00,15.24,15.31,15.22,15.29,1572284.0,14.5967,14.6638,14.5776,14.6446,1572284.0
2019-06-25 13:30:00,15.29,15.38,15.27,15.33,2164412.0,14.6446,14.7308,14.6255,14.6829,2164412.0
2019-06-25 13:40:00,15.34,15.35,15.31,15.33,1250072.0,14.6925,14.7021,14.6638,14.6829,1250072.0
2019-06-25 13:50:00,15.32,15.33,15.23,15.24,1510712.0,14.6734,14.6829,14.5872,14.5967,1510712.0
2019-06-25 14:00:00,15.24,15.25,15.21,15.25,869636.0,14.5967,14.6063,14.568,14.6063,869636.0
2019-06-25 14:10:00,15.24,15.26,15.22,15.24,1145060.0,14.5967,14.6159,14.5776,14.5967,1145060.0
2019-06-25 14:20:00,15.24,15.24,15.15,15.15,1330500.0,14.5967,14.5967,14.5105,14.5105,1330500.0
2019-06-25 14:30:00,15.15,15.16,14.95,15.01,4192272.0,14.5105,14.5201,14.319,14.3764,4192272.0
2019-06-25 14:40:00,15.01,15.02,14.95,15.02,1939360.0,14.3764,14.386,14.319,14.386,1939360.0
2019-06-25 14:50:00,15.02,15.06,14.99,15.05,1627812.0,14.386,14.4243,14.3573,14.4147,1627812.0
2019-06-25 15:00:00,15.05,15.1,15.04,15.08,735308.0,14.4147,14.4626,14.4052,14.4435,735308.0
2019-06-25 15:10:00,15.08,15.09,14.97,14.97,1315108.0,14.4435,14.4531,14.3381,14.3381,1315108.0
2019-06-25 15:20:00,14.97,15.06,14.97,15.04,863476.0,14.3381,14.4243,14.3381,14.4052,863476.0
2019-06-25 15:30:00,15.03,15.07,15.02,15.06,1018368.0,14.3956,14.4339,14.386,14.4243,1018368.0
2019-06-25 15:40:00,15.06,15.08,14.96,14.99,1860920.0,14.4243,14.4435,14.3285,14.3573,1860920.0
2019-06-25 15:50:00,14.99,15.05,14.95,15.01,3300388.0,14.3573,14.4147,14.319,14.3764,3300388.0
2019-06-26 09:30:00,15.31,15.59,15.3,15.56,6099296.0,14.6638,14.932,14.6542,14.9032,6099296.0
2019-06-26 09:40:00,15.57,15.6,15.47,15.48,4722164.0,14.9128,14.9415,14.817,14.8266,4722164.0
2019-06-26 09:50:00,15.49,15.53,15.43,15.52,2244236.0,14.8362,14.8745,14.7787,14.8649,2244236.0
2019-06-26 10:00:00,15.52,15.53,15.42,15.44,1523168.0,14.8649,14.8745,14.7691,14.7883,1523168.0
2019-06-26 10:10:00,15.44,15.46,15.38,15.39,1195320.0,14.7883,14.8074,14.7308,14.7404,1195320.0
2019-06-26 10:20:00,15.38,15.44,15.36,15.41,1363524.0,14.7308,14.7883,14.7117,14.7596,1363524.0
2019-06-26 10:30:00,15.42,15.48,15.42,15.44,1464256.0,14.7691,14.8266,14.7691,14.7883,1464256.0
2019-06-26 10:40:00,15.43,15.45,15.4,15.45,1045996.0,14.7787,14.7979,14.75,14.7979,1045996.0
2019-06-26 10:50:00,15.45,15.46,15.36,15.41,1052504.0,14.7979,14.8074,14.7117,14.7596,1052504.0
2019-06-26 11:00:00,15.4,15.43,15.38,15.4,606192.0,14.75,14.7787,14.7308,14.75,606192.0
2019-06-26 11:10:00,15.4,15.41,15.31,15.34,1222808.0,14.75,14.7596,14.6638,14.6925,1222808.0
2019-06-26 11:20:00,15.34,15.39,15.33,15.39,979580.0,14.6925,14.7404,14.6829,14.7404,979580.0
2019-06-26 11:30:00,15.39,15.4,15.31,15.34,765356.0,14.7404,14.75,14.6638,14.6925,765356.0
2019-06-26 11:40:00,15.34,15.37,15.32,15.36,427216.0,14.6925,14.7212,14.6734,14.7117,427216.0
2019-06-26 11:50:00,15.37,15.4,15.32,15.4,754080.0,14.7212,14.75,14.6734,14.75,754080.0
2019-06-26 12:00:00,15.4,15.44,15.38,15.4,709940.0,14.75,14.7883,14.7308,14.75,709940.0
2019-06-26 12:10:00,15.4,15.41,15.37,15.38,257836.0,14.75,14.7596,14.7212,14.7308,257836.0
2019-06-26 12:20:00,15.38,15.39,15.33,15.39,671872.0,14.7308,14.7404,14.6829,14.7404,671872.0
2019-06-26 12:30:00,15.39,15.41,15.37,15.4,401292.0,14.7404,14.7596,14.7212,14.75,401292.0
2019-06-26 12:40:00,15.4,15.43,15.38,15.38,640740.0,14.75,14.7787,14.7308,14.7308,640740.0
2019-06-26 12:50:00,15.39,15.4,15.36,15.37,414068.0,14.7404,14.75,14.7117,14.7212,414068.0
2019-06-26 13:00:00,15.37,15.37,15.32,15.33,422456.0,14.7212,14.7212,14.6734,14.6829,422456.0
2019-06-26 13:10:00,15.33,15.35,15.31,15.31,644296.0,14.6829,14.7021,14.6638,14.6638,644296.0
2019-06-26 13:20:00,15.31,15.34,15.26,15.27,1008712.0,14.6638,14.6925,14.6159,14.6255,1008712.0
2019-06-26 13:30:00,15.27,15.29,15.21,15.25,1134556.0,14.6255,14.6446,14.568,14.6063,1134556.0
2019-06-26 13:40:00,15.26,15.26,15.18,15.22,928856.0,14.6159,14.6159,14.5393,14.5776,928856.0
2019-06-26 13:50:00,15.21,15.24,15.2,15.23,416284.0,14.568,14.5967,14.5584,14.5872,416284.0
2019-06-26 14:00:00,15.23,15.25,15.22,15.22,256072.0,14.5872,14.6063,14.5776,14.5776,256072.0
2019-06-26 14:10:00,15.22,15.27,15.22,15.25,542732.0,14.5776,14.6255,14.5776,14.6063,542732.0
2019-06-26 14:20:00,15.26,15.28,15.2,15.24,703816.0,14.6159,14.635,14.5584,14.5967,703816.0
2019-06-26 14:30:00,15.24,15.24,15.19,15.2,628288.0,14.5967,14.5967,14.5488,14.5584,628288.0
2019-06-26 14:40:00,15.21,15.22,15.17,15.2,1162120.0,14.568,14.5776,14.5297,14.5584,1162120.0
2019-06-26 14:50:00,15.19,15.22,15.15,15.2,977068.0,14.5488,14.5776,14.5105,14.5584,977068.0
2019-06-26 15:00:00,15.2,15.24,15.2,15.22,1061448.0,14.5584,14.5967,14.5584,14.5776,1061448.0
2019-06-26 15:10:00,15.22,15.26,15.21,15.24,492324.0,14.5776,14.6159,14.568,14.5967,492324.0
2019-06-26 15:20:00,15.23,15.27,15.22,15.22,667372.0,14.5872,14.6255,14.5776,14.5776,667372.0
2019-06-26 15:30:00,15.22,15.26,15.21,15.25,625252.0,14.5776,14.6159,14.568,14.6063,625252.0
2019-06-26 15:40:00,15.26,15.29,15.24,15.26,1126936.0,14.6159,14.6446,14.5967,14.6159,1126936.0
2019-06-26 15:50:00,15.25,15.27,15.21,15.22,1731548.0,14.6063,14.6255,14.568,14.5776,1731548.0
2019-06-27 09:30:00,15.38,15.48,15.34,15.34,4636944.0,14.7308,14.8266,14.6925,14.6925,4636944.0
2019-06-27 09:40:00,15.34,15.46,15.34,15.42,2125888.0,14.6925,14.8074,14.6925,14.7691,2125888.0
2019-06-27 09:50:00,15.42,15.5,15.4,15.44,2349148.0,14.7691,14.8458,14.75,14.7883,2349148.0
2019-06-27 10:00:00,15.44,15.49,15.41,15.45,1175316.0,14.7883,14.8362,14.7596,14.7979,1175316.0
2019-06-27 10:10:00,15.45,15.46,15.37,15.42,1127184.0,14.7979,14.8074,14.7212,14.7691,1127184.0
2019-06-27 10:20:00,15.41,15.45,15.41,15.44,695080.0,14.7596,14.7979,14.7596,14.7883,695080.0
2019-06-27 10:30:00,15.44,15.46,15.42,15.45,590972.0,14.7883,14.8074,14.7691,14.7979,590972.0
2019-06-27 10:40:00,15.46,15.46,15.35,15.4,1007252.0,14.8074,14.8074,14.7021,14.75,1007252.0
2019-06-27 10:50:00,15.39,15.43,15.38,15.42,347316.0,14.7404,14.7787,14.7308,14.7691,347316.0
2019-06-27 11:00:00,15.42,15.45,15.41,15.43,431728.0,14.7691,14.7979,14.7596,14.7787,431728.0
2019-06-27 11:10:00,15.44,15.45,15.31,15.37,2005640.0,14.7883,14.7979,14.6638,14.7212,2005640.0
2019-06-27 11:20:00,15.37,15.37,15.28,15.31,1647504.0,14.7212,14.7212,14.635,14.6638,1647504.0
2019-06-27 11:30:00,15.3,15.33,15.26,15.32,1549808.0,14.6542,14.6829,14.6159,14.6734,1549808.0
2019-06-27 11:40:00,15.32,15.33,15.29,15.31,591344.0,14.6734,14.6829,14.6446,14.6638,591344.0
2019-06-27 11:50:00,15.32,15.34,15.3,15.34,348156.0,14.6734,14.6925,14.6542,14.6925,348156.0
2019-06-27 12:00:00,15.34,15.38,15.31,15.38,742176.0,14.6925,14.7308,14.6638,14.7308,742176.0
2019-06-27 12:10:00,15.38,15.43,15.38,15.42,1052516.0,14.7308,14.7787,14.7308,14.7691,1052516.0
2019-06-27 12:20:00,15.42,15.43,15.4,15.41,297844.0,14.7691,14.7787,14.75,14.7596,297844.0
2019-06-27 12:30:00,15.41,15.45,15.41,15.45,445684.0,14.7596,14.7979,14.7596,14.7979,445684.0
2019-06-27 12:40:00,15.45,15.47,15.42,15.43,869672.0,14.7979,14.817,14.7691,14.7787,869672.0
2019-06-27 12:50:00,15.43,15.43,15.4,15.42,318504.0,14.7787,14.7787,14.75,14.7691,318504.0
2019-06-27 13:00:00,15.42,15.44,15.42,15.42,194580.0,14.7691,14.7883,14.7691,14.7691,194580.0
2019-06-27 13:10:00,15.42,15.43,15.4,15.41,274728.0,14.7691,14.7787,14.75,14.7596,274728.0
2019-06-27 13:20:00,15.4,15.44,15.4,15.44,419464.0,14.75,14.7883,14.75,14.7883,419464.0
2019-06-27 13:30:00,15.44,15.47,15.43,15.45,587696.0,14.7883,14.817,14.7787,14.7979,587696.0
2019-06-27 13:40:00,15.45,15.46,15.44,15.45,276176.0,14.7979,14.8074,14.7883,14.7979,276176.0
2019-06-27 13:50:00,15.45,15.46,15.43,15.44,196200.0,14.7979,14.8074,14.7787,14.7883,196200.0
2019-06-27 14:00:00,15.44,15.45,15.42,15.44,208544.0,14.7883,14.7979,14.7691,14.7883,208544.0
2019-06-27 14:10:00,15.44,15.46,15.43,15.45,253984.0,14.7883,14.8074,14.7787,14.7979,253984.0
2019-06-27 14:20:00,15.45,15.46,15.44,15.46,278264.0,14.7979,14.8074,14.7883,14.8074,278264.0
2019-06-27 14:30:00,15.46,15.49,15.46,15.47,674544.0,14.8074,14.8362,14.8074,14.817,674544.0
2019-06-27 14:40:00,15.47,15.47,15.42,15.43,547276.0,14.817,14.817,14.7691,14.7787,547276.0
2019-06-27 14:50:00,15.43,15.44,15.4,15.41,721568.0,14.7787,14.7883,14.75,14.7596,721568.0
2019-06-27 15:00:00,15.41,15.43,15.4,15.4,472532.0,14.7596,14.7787,14.75,14.75,472532.0
2019-06-27 15:10:00,15.4,15.43,15.39,15.4,604556.0,14.75,14.7787,14.7404,14.75,604556.0
2019-06-27 15:20:00,15.4,15.42,15.4,15.42,571548.0,14.75,14.7691,14.75,14.7691,571548.0
2019-06-27 15:30:00,15.42,15.42,15.38,15.41,784456.0,14.7691,14.7691,14.7308,14.7596,784456.0
2019-06-27 15:40:00,15.41,15.44,15.41,15.42,701424.0,14.7596,14.7883,14.7596,14.7691,701424.0
2019-06-27 15:50:00,15.42,15.44,15.38,15.38,1376864.0,14.7691,14.7883,14.7308,14.7308,1376864.0
2019-06-28 09:30:00,15.5,15.55,15.4,15.42,3388044.0,14.8458,14.8936,14.75,14.7691,3388044.0
2019-06-28 09:40:00,15.42,15.43,15.33,15.36,3587416.0,14.7691,14.7787,14.6829,14.7117,3587416.0
2019-06-28 09:50:00,15.36,15.36,15.28,15.32,1975292.0,14.7117,14.7117,14.635,14.6734,1975292.0
2019-06-28 10:00:00,15.31,15.34,15.28,15.33,1174120.0,14.6638,14.6925,14.635,14.6829,1174120.0
2019-06-28 10:10:00,15.33,15.37,15.3,15.34,1116324.0,14.6829,14.7212,14.6542,14.6925,1116324.0
2019-06-28 10:20:00,15.34,15.38,15.34,15.35,954360.0,14.6925,14.7308,14.6925,14.7021,954360.0
2019-06-28 10:30:00,15.35,15.36,15.31,15.36,869692.0,14.7021,14.7117,14.6638,14.7117,869692.0
2019-06-28 10:40:00,15.35,15.4,15.35,15.37,791368.0,14.7021,14.75,14.7021,14.7212,791368.0
2019-06-28 10:50:00,15.37,15.4,15.35,15.38,1019344.0,14.7212,14.75,14.7021,14.7308,1019344.0
2019-06-28 11:00:00,15.38,15.38,15.33,15.36,892376.0,14.7308,14.7308,14.6829,14.7117,892376.0
2019-06-28 11:10:00,15.36,15.39,15.35,15.39,496840.0,14.7117,14.7404,14.7021,14.7404,496840.0
2019-06-28 11:20:00,15.39,15.42,15.37,15.4,906256.0,14.7404,14.7691,14.7212,14.75,906256.0
2019-06-28 11:30:00,15.4,15.43,15.39,15.4,646396.0,14.75,14.7787,14.7404,14.75,646396.0
2019-06-28 11:40:00,15.4,15.43,15.4,15.41,1599072.0,14.75,14.7787,14.75,14.7596,1599072.0
2019-06-28 11:50:00,15.41,15.44,15.4,15.43,484024.0,14.7596,14.7883,14.75,14.7787,484024.0
2019-06-28 12:00:00,15.42,15.48,15.42,15.46,1581400.0,14.7691,14.8266,14.7691,14.8074,1581400.0
2019-06-28 12:10:00,15.46,15.49,15.46,15.49,772168.0,14.8074,14.8362,14.8074,14.8362,772168.0
2019-06-28 12:20:00,15.49,15.54,15.49,15.51,2781600.0,14.8362,14.8841,14.8362,14.8553,2781600.0
2019-06-28 12:30:00,15.51,15.51,15.49,15.5,631716.0,14.8553,14.8553,14.8362,14.8458,631716.0
2019-06-28 12:40:00,15.5,15.53,15.49,15.52,686860.0,14.8458,14.8745,14.8362,14.8649,686860.0
2019-06-28 12:50:00,15.52,15.53,15.49,15.51,323260.0,14.8649,14.8745,14.8362,14.8553,323260.0
2019-06-28 13:00:00,15.51,15.51,15.46,15.46,662592.0,14.8553,14.8553,14.8074,14.8074,662592.0
2019-06-28 13:10:00,15.46,15.49,15.44,15.44,1807944.0,14.8074,14.8362,14.7883,14.7883,1807944.0
2019-06-28 13:20:00,15.44,15.44,15.4,15.41,933892.0,14.7883,14.7883,14.75,14.7596,933892.0
2019-06-28 13:30:00,15.41,15.43,15.4,15.42,400512.0,14.7596,14.7787,14.75,14.7691,400512.0
2019-06-28 13:40:00,15.42,15.43,15.37,15.38,1747552.0,14.7691,14.7787,14.7212,14.7308,1747552.0
2019-06-28 13:50:00,15.38,15.39,15.33,15.35,922364.0,14.7308,14.7404,14.6829,14.7021,922364.0
2019-06-28 14:00:00,15.34,15.36,15.33,15.36,526356.0,14.6925,14.7117,14.6829,14.7117,526356.0
2019-06-28 14:10:00,15.36,15.37,15.33,15.34,420916.0,14.7117,14.7212,14.6829,14.6925,420916.0
2019-06-28 14:20:00,15.34,15.37,15.34,15.36,504304.0,14.6925,14.7212,14.6925,14.7117,504304.0
2019-06-28 14:30:00,15.36,15.38,15.35,15.35,364788.0,14.7117,14.7308,14.7021,14.7021,364788.0
2019-06-28 14:40:00,15.36,15.39,15.35,15.35,630696.0,14.7117,14.7404,14.7021,14.7021,630696.0
2019-06-28 14:50:00,15.35,15.36,15.32,15.34,698504.0,14.7021,14.7117,14.6734,14.6925,698504.0
2019-06-28 15:00:00,15.34,15.37,15.34,15.37,483508.0,14.6925,14.7212,14.6925,14.7212,483508.0
2019-06-28 15:10:00,15.36,15.38,15.33,15.34,411004.0,14.7117,14.7308,14.6829,14.6925,411004.0
2019-06-28 15:20:00,15.35,15.36,15.32,15.32,269544.0,14.7021,14.7117,14.6734,14.6734,269544.0
2019-06-28 15:30:00,15.32,15.36,15.31,15.34,643800.0,14.6734,14.7117,14.6638,14.6925,643800.0
2019-06-28 15:40:00,15.34,15.36,15.33,15.34,783568.0,14.6925,14.7117,14.6829,14.6925,783568.0
2019-06-28 15:50:00,15.34,15.5,15.32,15.45,6948252.0,14.6925,14.8458,14.6734,14.7979,6948252.0
2019-07-01 09:30:00,16.32,16.38,16.28,16.33,9738560.0,15.6311,15.6886,15.5928,15.6407,9738560.0
2019-07-01 09:40:00,16.33,16.39,16.22,16.22,5727408.0,15.6407,15.6982,15.5354,15.5354,5727408.0
2019-07-01 09:50:00,16.22,16.29,16.2,16.24,2808112.0,15.5354,15.6024,15.5162,15.5545,2808112.0
2019-07-01 10:00:00,16.25,16.35,16.24,16.28,3772456.0,15.5641,15.6599,15.5545,15.5928,3772456.0
2019-07-01 10:10:00,16.28,16.28,16.21,16.24,1660248.0,15.5928,15.5928,15.5258,15.5545,1660248.0
2019-07-01 10:20:00,16.23,16.25,16.1,16.11,3302156.0,15.5449,15.5641,15.4204,15.43,3302156.0
2019-07-01 10:30:00,16.11,16.14,16.06,16.13,2242040.0,15.43,15.4587,15.3821,15.4492,2242040.0
2019-07-01 10:40:00,16.13,16.18,16.11,16.11,1876596.0,15.4492,15.4971,15.43,15.43,1876596.0
2019-07-01 10:50:00,16.12,16.14,16.09,16.12,1470044.0,15.4396,15.4587,15.4109,15.4396,1470044.0
2019-07-01 11:00:00,16.12,16.16,16.09,16.09,1313508.0,15.4396,15.4779,15.4109,15.4109,1313508.0
2019-07-01 11:10:00,16.09,16.14,16.08,16.13,1902376.0,15.4109,15.4587,15.4013,15.4492,1902376.0
2019-07-01 11:20:00,16.13,16.14,16.06,16.06,1132464.0,15.4492,15.4587,15.3821,15.3821,1132464.0
2019-07-01 11:30:00,16.06,16.14,16.05,16.14,1042656.0,15.3821,15.4587,15.3725,15.4587,1042656.0
2019-07-01 11:40:00,16.14,16.16,16.07,16.1,769636.0,15.4587,15.4779,15.3917,15.4204,769636.0
2019-07-01 11:50:00,16.1,16.12,16.07,16.09,463784.0,15.4204,15.4396,15.3917,15.4109,463784.0
2019-07-01 12:00:00,16.09,16.11,16.07,16.09,307812.0,15.4109,15.43,15.3917,15.4109,307812.0
2019-07-01 12:10:00,16.09,16.12,16.08,16.08,443660.0,15.4109,15.4396,15.4013,15.4013,443660.0
2019-07-01 12:20:00,16.09,16.09,16.0,16.03,1465296.0,15.4109,15.4109,15.3246,15.3534,1465296.0
2019-07-01 12:30:00,16.03,16.05,16.01,16.01,703756.0,15.3534,15.3725,15.3342,15.3342,703756.0
2019-07-01 12:40:00,16.01,16.03,15.97,15.99,1435852.0,15.3342,15.3534,15.2959,15.3151,1435852.0
2019-07-01 12:50:00,15.99,15.99,15.88,15.9,2216664.0,15.3151,15.3151,15.2097,15.2289,2216664.0
2019-07-01 13:00:00,15.9,15.97,15.88,15.97,2108112.0,15.2289,15.2959,15.2097,15.2959,2108112.0
2019-07-01 13:10:00,15.97,15.98,15.89,15.95,1603476.0,15.2959,15.3055,15.2193,15.2768,1603476.0
2019-07-01 13:20:00,15.95,15.97,15.92,15.97,534204.0,15.2768,15.2959,15.248,15.2959,534204.0
2019-07-01 13:30:00,15.97,15.97,15.93,15.95,835292.0,15.2959,15.2959,15.2576,15.2768,835292.0
2019-07-01 13:40:00,15.96,15.98,15.93,15.97,551932.0,15.2863,15.3055,15.2576,15.2959,551932.0
2019-07-01 13:50:00,15.97,15.98,15.95,15.97,370728.0,15.2959,15.3055,15.2768,15.2959,370728.0
2019-07-01 14:00:00,15.97,15.98,15.9,15.91,821200.0,15.2959,15.3055,15.2289,15.2384,821200.0
2019-07-01 14:10:00,15.91,15.95,15.89,15.89,1016576.0,15.2384,15.2768,15.2193,15.2193,1016576.0
2019-07-01 14:20:00,15.89,15.92,15.86,15.87,1099996.0,15.2193,15.248,15.1906,15.2001,1099996.0
2019-07-01 14:30:00,15.87,15.9,15.85,15.88,595544.0,15.2001,15.2289,15.181,15.2097,595544.0
2019-07-01 14:40:00,15.89,15.9,15.88,15.9,190312.0,15.2193,15.2289,15.2097,15.2289,190312.0
2019-07-01 14:50:00,15.9,15.92,15.87,15.87,381656.0,15.2289,15.248,15.2001,15.2001,381656.0
2019-07-01 15:00:00,15.87,15.94,15.86,15.93,629176.0,15.2001,15.2672,15.1906,15.2576,629176.0
2019-07-01 15:10:00,15.93,15.99,15.93,15.98,1092760.0,15.2576,15.3151,15.2576,15.3055,1092760.0
2019-07-01 15:20:00,15.98,16.03,15.97,16.02,1582368.0,15.3055,15.3534,15.2959,15.3438,1582368.0
2019-07-01 15:30:00,16.02,16.06,16.02,16.05,1520644.0,15.3438,15.3821,15.3438,15.3725,1520644.0
2019-07-01 15:40:00,16.06,16.08,16.03,16.04,1144864.0,15.3821,15.4013,15.3534,15.363,1144864.0
2019-07-01 15:50:00,16.04,16.09,16.0,16.06,2715864.0,15.363,15.4109,15.3246,15.3821,2715864.0
2019-07-02 09:30:00,16.04,16.08,15.97,16.07,3519200.0,15.363,15.4013,15.2959,15.3917,3519200.0
2019-07-02 09:40:00,16.08,16.08,16.01,16.02,1405616.0,15.4013,15.4013,15.3342,15.3438,1405616.0
2019-07-02 09:50:00,16.01,16.06,15.99,16.02,827948.0,15.3342,15.3821,15.3151,15.3438,827948.0
2019-07-02 10:00:00,16.02,16.08,16.01,16.04,1150056.0,15.3438,15.4013,15.3342,15.363,1150056.0
2019-07-02 10:10:00,16.04,16.04,15.99,16.0,743692.0,15.363,15.363,15.3151,15.3246,743692.0
2019-07-02 10:20:00,16.0,16.09,15.99,16.09,1099880.0,15.3246,15.4109,15.3151,15.4109,1099880.0
2019-07-02 10:30:00,16.09,16.15,16.08,16.13,1742564.0,15.4109,15.4683,15.4013,15.4492,1742564.0
2019-07-02 10:40:00,16.13,16.13,16.07,16.08,1730280.0,15.4492,15.4492,15.3917,15.4013,1730280.0
2019-07-02 10:50:00,16.08,16.13,16.08,16.11,867760.0,15.4013,15.4492,15.4013,15.43,867760.0
2019-07-02 11:00:00,16.11,16.13,16.09,16.11,758304.0,15.43,15.4492,15.4109,15.43,758304.0
2019-07-02 11:10:00,16.11,16.12,16.07,16.08,559028.0,15.43,15.4396,15.3917,15.4013,559028.0
2019-07-02 11:20:00,16.09,16.11,16.06,16.07,755352.0,15.4109,15.43,15.3821,15.3917,755352.0
2019-07-02 11:30:00,16.07,16.08,15.98,15.98,1224588.0,15.3917,15.4013,15.3055,15.3055,1224588.0
2019-07-02 11:40:00,15.97,16.03,15.96,16.03,1323368.0,15.2959,15.3534,15.2863,15.3534,1323368.0
2019-07-02 11:50:00,16.03,16.04,15.99,16.02,467332.0,15.3534,15.363,15.3151,15.3438,467332.0
2019-07-02 12:00:00,16.01,16.03,15.98,16.03,510160.0,15.3342,15.3534,15.3055,15.3534,510160.0
2019-07-02 12:10:00,16.03,16.05,16.01,16.04,531244.0,15.3534,15.3725,15.3342,15.363,531244.0
2019-07-02 12:20:00,16.04,16.06,15.96,15.98,897712.0,15.363,15.3821,15.2863,15.3055,897712.0
2019-07-02 12:30:00,15.97,16.0,15.91,15.95,1445536.0,15.2959,15.3246,15.2384,15.2768,1445536.0
2019-07-02 12:40:00,15.94,15.95,15.91,15.95,815120.0,15.2672,15.2768,15.2384,15.2768,815120.0
2019-07-02 12:50:00,15.95,15.97,15.94,15.97,569748.0,15.2768,15.2959,15.2672,15.2959,569748.0
2019-07-02 13:00:00,15.97,16.0,15.93,16.0,611388.0,15.2959,15.3246,15.2576,15.3246,611388.0
2019-07-02 13:10:00,16.0,16.01,15.99,16.01,455352.0,15.3246,15.3342,15.3151,15.3342,455352.0
2019-07-02 13:20:00,16.0,16.03,16.0,16.02,512368.0,15.3246,15.3534,15.3246,15.3438,512368.0
2019-07-02 13:30:00,16.02,16.05,16.0,16.05,525340.0,15.3438,15.3725,15.3246,15.3725,525340.0
2019-07-02 13:40:00,16.05,16.07,16.03,16.07,492108.0,15.3725,15.3917,15.3534,15.3917,492108.0
2019-07-02 13:50:00,16.07,16.07,16.04,16.05,701520.0,15.3917,15.3917,15.363,15.3725,701520.0
2019-07-02 14:00:00,16.05,16.07,16.03,16.07,474812.0,15.3725,15.3917,15.3534,15.3917,474812.0
2019-07-02 14:10:00,16.07,16.1,16.06,16.08,732240.0,15.3917,15.4204,15.3821,15.4013,732240.0
2019-07-02 14:20:00,16.08,16.1,16.07,16.08,380568.0,15.4013,15.4204,15.3917,15.4013,380568.0
2019-07-02 14:30:00,16.08,16.11,16.08,16.09,442304.0,15.4013,15.43,15.4013,15.4109,442304.0
2019-07-02 14:40:00,16.09,16.11,16.09,16.1,415964.0,15.4109,15.43,15.4109,15.4204,415964.0
2019-07-02 14:50:00,16.1,16.1,16.07,16.08,438428.0,15.4204,15.4204,15.3917,15.4013,438428.0
2019-07-02 15:00:00,16.09,16.15,16.08,16.14,1388676.0,15.4109,15.4683,15.4013,15.4587,1388676.0
2019-07-02 15:10:00,16.14,16.16,16.07,16.12,1188060.0,15.4587,15.4779,15.3917,15.4396,1188060.0
2019-07-02 15:20:00,16.12,16.16,16.12,16.14,811760.0,15.4396,15.4779,15.4396,15.4587,811760.0
2019-07-02 15:30:00,16.14,16.18,16.14,16.17,1199316.0,15.4587,15.4971,15.4587,15.4875,1199316.0
2019-07-02 15:40:00,16.17,16.18,16.15,16.15,751040.0,15.4875,15.4971,15.4683,15.4683,751040.0
2019-07-02 15:50:00,16.15,16.25,16.15,16.25,1998096.0,15.4683,15.5641,15.4683,15.5641,1998096.0
2019-07-03 09:30:00,16.36,16.4,16.32,16.35,3767640.0,15.6695,15.7078,15.6311,15.6599,3767640.0
2019-07-03 09:40:00,16.36,16.42,16.35,16.38,2199384.0,15.6695,15.7269,15.6599,15.6886,2199384.0
2019-07-03 09:50:00,16.38,16.4,16.34,16.39,1589564.0,15.6886,15.7078,15.6503,15.6982,1589564.0
2019-07-03 10:00:00,16.38,16.41,16.36,16.41,1171448.0,15.6886,15.7173,15.6695,15.7173,1171448.0
2019-07-03 10:10:00,16.41,16.44,16.38,16.44,1499032.0,15.7173,15.7461,15.6886,15.7461,1499032.0
2019-07-03 10:20:00,16.44,16.47,16.41,16.46,1548896.0,15.7461,15.7748,15.7173,15.7652,1548896.0
2019-07-03 10:30:00,16.46,16.5,16.45,16.5,2029204.0,15.7652,15.8035,15.7557,15.8035,2029204.0
2019-07-03 10:40:00,16.5,16.53,16.49,16.49,2938408.0,15.8035,15.8323,15.794,15.794,2938408.0
2019-07-03 10:50:00,16.49,16.52,16.48,16.51,1031284.0,15.794,15.8227,15.7844,15.8131,1031284.0
2019-07-03 11:00:00,16.51,16.55,16.48,16.49,1359748.0,15.8131,15.8514,15.7844,15.794,1359748.0
2019-07-03 11:10:00,16.49,16.5,16.46,16.46,1278040.0,15.794,15.8035,15.7652,15.7652,1278040.0
2019-07-03 11:20:00,16.47,16.47,16.44,16.47,783416.0,15.7748,15.7748,15.7461,15.7748,783416.0
2019-07-03 11:30:00,16.46,16.52,16.46,16.52,985752.0,15.7652,15.8227,15.7652,15.8227,985752.0
2019-07-03 11:40:00,16.52,16.53,16.5,16.5,459344.0,15.8227,15.8323,15.8035,15.8035,459344.0
2019-07-03 11:50:00,16.5,16.54,16.49,16.53,889240.0,15.8035,15.8419,15.794,15.8323,889240.0
2019-07-03 12:00:00,16.53,16.54,16.5,16.5,777932.0,15.8323,15.8419,15.8035,15.8035,777932.0
2019-07-03 12:10:00,16.5,16.56,16.5,16.55,1099100.0,15.8035,15.861,15.8035,15.8514,1099100.0
2019-07-03 12:20:00,16.55,16.56,16.54,16.54,816680.0,15.8514,15.861,15.8419,15.8419,816680.0
2019-07-03 12:30:00,16.55,16.57,16.54,16.57,767864.0,15.8514,15.8706,15.8419,15.8706,767864.0
2019-07-03 12:40:00,16.57,16.58,16.54,16.56,1351400.0,15.8706,15.8802,15.8419,15.861,1351400.0
2019-07-03 12:50:00,16.56,16.61,16.56,16.61,2379616.0,15.861,15.9089,15.861,15.9089,2379616.0
2019-07-05 09:30:00,16.27,16.35,16.25,16.31,3681356.0,15.5833,15.6599,15.5641,15.6216,3681356.0
2019-07-05 09:40:00,16.3,16.32,16.24,16.31,1305104.0,15.612,15.6311,15.5545,15.6216,1305104.0
2019-07-05 09:50:00,16.31,16.31,16.14,16.14,2240848.0,15.6216,15.6216,15.4587,15.4587,2240848.0
2019-07-05 10:00:00,16.15,16.25,16.13,16.24,3220584.0,15.4683,15.5641,15.4492,15.5545,3220584.0
2019-07-05 10:10:00,16.24,16.24,16.16,16.21,2753756.0,15.5545,15.5545,15.4779,15.5258,2753756.0
2019-07-05 10:20:00,16.21,16.21,16.12,16.14,2481180.0,15.5258,15.5258,15.4396,15.4587,2481180.0
2019-07-05 10:30:00,16.14,16.15,16.08,16.1,1914352.0,15.4587,15.4683,15.4013,15.4204,1914352.0
2019-07-05 10:40:00,16.1,16.15,16.08,16.13,1599352.0,15.4204,15.4683,15.4013,15.4492,1599352.0
2019-07-05 10:50:00,16.14,16.18,16.08,16.16,2589880.0,15.4587,15.4971,15.4013,15.4779,2589880.0
2019-07-05 11:00:00,16.16,16.2,16.11,16.19,1267796.0,15.4779,15.5162,15.43,15.5066,1267796.0
2019-07-05 11:10:00,16.2,16.25,16.18,16.25,1813624.0,15.5162,15.5641,15.4971,15.5641,1813624.0
2019-07-05 11:20:00,16.25,16.28,16.22,16.26,1655616.0,15.5641,15.5928,15.5354,15.5737,1655616.0
2019-07-05 11:30:00,16.26,16.29,16.25,16.28,862144.0,15.5737,15.6024,15.5641,15.5928,862144.0
2019-07-05 11:40:00,16.28,16.28,16.19,16.22,862000.0,15.5928,15.5928,15.5066,15.5354,862000.0
2019-07-05 11:50:00,16.23,16.27,16.22,16.27,577588.0,15.5449,15.5833,15.5354,15.5833,577588.0
2019-07-05 12:00:00,16.27,16.28,16.22,16.25,470120.0,15.5833,15.5928,15.5354,15.5641,470120.0
2019-07-05 12:10:00,16.25,16.33,16.25,16.32,934504.0,15.5641,15.6407,15.5641,15.6311,934504.0
2019-07-05 12:20:00,16.33,16.36,16.3,16.34,794384.0,15.6407,15.6695,15.612,15.6503,794384.0
2019-07-05 12:30:00,16.34,16.39,16.33,16.39,1066400.0,15.6503,15.6982,15.6407,15.6982,1066400.0
2019-07-05 12:40:00,16.39,16.4,16.37,16.37,764936.0,15.6982,15.7078,15.679,15.679,764936.0
2019-07-05 12:50:00,16.37,16.41,16.37,16.38,625536.0,15.679,15.7173,15.679,15.6886,625536.0
2019-07-05 13:00:00,16.38,16.4,16.35,16.39,753120.0,15.6886,15.7078,15.6599,15.6982,753120.0
2019-07-05 13:10:00,16.39,16.41,16.39,16.41,330672.0,15.6982,15.7173,15.6982,15.7173,330672.0
2019-07-05 13:20:00,16.41,16.48,16.4,16.48,1734576.0,15.7173,15.7844,15.7078,15.7844,1734576.0
2019-07-05 13:30:00,16.48,16.49,16.45,16.48,964952.0,15.7844,15.794,15.7557,15.7844,964952.0
2019-07-05 13:40:00,16.49,16.51,16.47,16.49,1137232.0,15.794,15.8131,15.7748,15.794,1137232.0
2019-07-05 13:50:00,16.49,16.5,16.46,16.48,890256.0,15.794,15.8035,15.7652,15.7844,890256.0
2019-07-05 14:00:00,16.48,16.5,16.45,16.46,797208.0,15.7844,15.8035,15.7557,15.7652,797208.0
2019-07-05 14:10:00,16.46,16.48,16.45,16.48,520468.0,15.7652,15.7844,15.7557,15.7844,520468.0
2019-07-05 14:20:00,16.48,16.49,16.46,16.48,698676.0,15.7844,15.794,15.7652,15.7844,698676.0
2019-07-05 14:30:00,16.48,16.54,16.47,16.53,1619276.0,15.7844,15.8419,15.7748,15.8323,1619276.0
2019-07-05 14:40:00,16.53,16.57,16.52,16.57,1469460.0,15.8323,15.8706,15.8227,15.8706,1469460.0
2019-07-05 14:50:00,16.57,16.6,16.55,16.59,881132.0,15.8706,15.8993,15.8514,15.8897,881132.0
2019-07-05 15:00:00,16.59,16.59,16.52,16.53,662824.0,15.8897,15.8897,15.8227,15.8323,662824.0
2019-07-05 15:10:00,16.53,16.54,16.49,16.5,912592.0,15.8323,15.8419,15.794,15.8035,912592.0
2019-07-05 15:20:00,16.5,16.54,16.5,16.54,630916.0,15.8035,15.8419,15.8035,15.8419,630916.0
2019-07-05 15:30:00,16.54,16.56,16.5,16.51,736324.0,15.8419,15.861,15.8035,15.8131,736324.0
2019-07-05 15:40:00,16.5,16.52,16.5,16.5,456672.0,15.8035,15.8227,15.8035,15.8035,456672.0
2019-07-05 15:50:00,16.5,16.52,16.41,16.52,3519272.0,15.8035,15.8227,15.7173,15.8227,3519272.0
2019-07-08 09:30:00,16.2,16.2,15.99,16.0,5829016.0,15.5162,15.5162,15.3151,15.3246,5829016.0
2019-07-08 09:40:00,16.0,16.03,15.96,15.98,2728540.0,15.3246,15.3534,15.2863,15.3055,2728540.0
2019-07-08 09:50:00,15.98,16.0,15.96,15.97,1409416.0,15.3055,15.3246,15.2863,15.2959,1409416.0
2019-07-08 10:00:00,15.97,16.06,15.96,16.06,2979232.0,15.2959,15.3821,15.2863,15.3821,2979232.0
2019-07-08 10:10:00,16.06,16.11,16.03,16.11,3314904.0,15.3821,15.43,15.3534,15.43,3314904.0
2019-07-08 10:20:00,16.11,16.12,16.05,16.07,1617752.0,15.43,15.4396,15.3725,15.3917,1617752.0
2019-07-08 10:30:00,16.06,16.06,16.0,16.06,1858120.0,15.3821,15.3821,15.3246,15.3821,1858120.0
2019-07-08 10:40:00,16.06,16.12,16.04,16.06,1741796.0,15.3821,15.4396,15.363,15.3821,1741796.0
2019-07-08 10:50:00,16.07,16.09,16.03,16.09,952928.0,15.3917,15.4109,15.3534,15.4109,952928.0
2019-07-08 11:00:00,16.08,16.13,16.08,16.1,1296784.0,15.4013,15.4492,15.4013,15.4204,1296784.0
2019-07-08 11:10:00,16.09,16.16,16.09,16.14,1218316.0,15.4109,15.4779,15.4109,15.4587,1218316.0
2019-07-08 11:20:00,16.14,16.15,16.06,16.09,1447348.0,15.4587,15.4683,15.3821,15.4109,1447348.0
2019-07-08 11:30:00,16.09,16.09,16.05,16.05,829368.0,15.4109,15.4109,15.3725,15.3725,829368.0
2019-07-08 11:40:00,16.04,16.05,16.0,16.05,993604.0,15.363,15.3725,15.3246,15.3725,993604.0
2019-07-08 11:50:00,16.05,16.07,16.03,16.04,1189660.0,15.3725,15.3917,15.3534,15.363,1189660.0
2019-07-08 12:00:00,16.05,16.05,15.98,16.02,1945684.0,15.3725,15.3725,15.3055,15.3438,1945684.0
2019-07-08 12:10:00,16.02,16.05,16.02,16.05,467540.0,15.3438,15.3725,15.3438,15.3725,467540.0
2019-07-08 12:20:00,16.04,16.06,16.0,16.01,632540.0,15.363,15.3821,15.3246,15.3342,632540.0
2019-07-08 12:30:00,16.01,16.07,16.01,16.05,1041192.0,15.3342,15.3917,15.3342,15.3725,1041192.0
2019-07-08 12:40:00,16.05,16.07,16.03,16.07,602196.0,15.3725,15.3917,15.3534,15.3917,602196.0
2019-07-08 12:50:00,16.07,16.09,16.05,16.08,775532.0,15.3917,15.4109,15.3725,15.4013,775532.0
2019-07-08 13:00:00,16.08,16.11,16.07,16.08,873612.0,15.4013,15.43,15.3917,15.4013,873612.0
2019-07-08 13:10:00,16.08,16.11,16.07,16.09,670524.0,15.4013,15.43,15.3917,15.4109,670524.0
2019-07-08 13:20:00,16.09,16.1,16.07,16.08,678892.0,15.4109,15.4204,15.3917,15.4013,678892.0
2019-07-08 13:30:00,16.08,16.12,16.08,16.1,602424.0,15.4013,15.4396,15.4013,15.4204,602424.0
2019-07-08 13:40:00,16.1,16.1,16.05,16.07,952556.0,15.4204,15.4204,15.3725,15.3917,952556.0
2019-07-08 13:50:00,16.07,16.09,16.07,16.08,454828.0,15.3917,15.4109,15.3917,15.4013,454828.0
2019-07-08 14:00:00,16.09,16.09,16.05,16.09,905440.0,15.4109,15.4109,15.3725,15.4109,905440.0
2019-07-08 14:10:00,16.09,16.09,16.06,16.07,276556.0,15.4109,15.4109,15.3821,15.3917,276556.0
2019-07-08 14:20:00,16.07,16.08,16.02,16.07,828048.0,15.3917,15.4013,15.3438,15.3917,828048.0
2019-07-08 14:30:00,16.07,16.11,16.07,16.11,662980.0,15.3917,15.43,15.3917,15.43,662980.0
2019-07-08 14:40:00,16.11,16.15,16.11,16.15,1139616.0,15.43,15.4683,15.43,15.4683,1139616.0
2019-07-08 14:50:00,16.15,16.15,16.11,16.13,657332.0,15.4683,15.4683,15.43,15.4492,657332.0
2019-07-08 15:00:00,16.13,16.14,16.11,16.14,567272.0,15.4492,15.4587,15.43,15.4587,567272.0
2019-07-08 15:10:00,16.14,16.19,16.13,16.15,1150760.0,15.4587,15.5066,15.4492,15.4683,1150760.0
2019-07-08 15:20:00,16.15,16.17,16.13,16.16,552908.0,15.4683,15.4875,15.4492,15.4779,552908.0
2019-07-08 15:30:00,16.16,16.19,16.15,16.19,945504.0,15.4779,15.5066,15.4683,15.5066,945504.0
2019-07-08 15:40:00,16.19,16.2,16.17,16.18,880932.0,15.5066,15.5162,15.4875,15.4971,880932.0
2019-07-08 15:50:00,16.18,16.18,16.13,16.16,2568508.0,15.4971,15.4971,15.4492,15.4779,2568508.0
2019-07-09 09:30:00,15.92,16.1,15.88,16.03,5067336.0,15.248,15.4204,15.2097,15.3534,5067336.0
2019-07-09 09:40:00,16.04,16.1,16.02,16.09,2168540.0,15.363,15.4204,15.3438,15.4109,2168540.0
2019-07-09 09:50:00,16.09,16.1,16.03,16.09,1312408.0,15.4109,15.4204,15.3534,15.4109,1312408.0
2019-07-09 10:00:00,16.09,16.18,16.09,16.17,3600628.0,15.4109,15.4971,15.4109,15.4875,3600628.0
2019-07-09 10:10:00,16.17,16.19,16.14,16.19,1367256.0,15.4875,15.5066,15.4587,15.5066,1367256.0
2019-07-09 10:20:00,16.18,16.19,16.14,16.18,786744.0,15.4971,15.5066,15.4587,15.4971,786744.0
2019-07-09 10:30:00,16.17,16.25,16.17,16.25,1679172.0,15.4875,15.5641,15.4875,15.5641,1679172.0
2019-07-09 10:40:00,16.25,16.26,16.22,16.25,812368.0,15.5641,15.5737,15.5354,15.5641,812368.0
2019-07-09 10:50:00,16.25,16.26,16.21,16.21,1092892.0,15.5641,15.5737,15.5258,15.5258,1092892.0
2019-07-09 11:00:00,16.21,16.31,16.2,16.28,3548992.0,15.5258,15.6216,15.5162,15.5928,3548992.0
2019-07-09 11:10:00,16.28,16.31,16.25,16.3,747652.0,15.5928,15.6216,15.5641,15.612,747652.0
2019-07-09 11:20:00,16.3,16.31,16.25,16.25,643596.0,15.612,15.6216,15.5641,15.5641,643596.0
2019-07-09 11:30:00,16.25,16.28,16.22,16.25,875160.0,15.5641,15.5928,15.5354,15.5641,875160.0
2019-07-09 11:40:00,16.25,16.26,16.23,16.25,412428.0,15.5641,15.5737,15.5449,15.5641,412428.0
2019-07-09 11:50:00,16.25,16.3,16.23,16.29,856196.0,15.5641,15.612,15.5449,15.6024,856196.0
2019-07-09 12:00:00,16.29,16.33,16.28,16.3,865664.0,15.6024,15.6407,15.5928,15.612,865664.0
2019-07-09 12:10:00,16.3,16.34,16.3,16.33,480504.0,15.612,15.6503,15.612,15.6407,480504.0
2019-07-09 12:20:00,16.33,16.34,16.31,16.32,599828.0,15.6407,15.6503,15.6216,15.6311,599828.0
2019-07-09 12:30:00,16.31,16.35,16.31,16.35,527368.0,15.6216,15.6599,15.6216,15.6599,527368.0
2019-07-09 12:40:00,16.35,16.37,16.34,16.36,770876.0,15.6599,15.679,15.6503,15.6695,770876.0
2019-07-09 12:50:00,16.36,16.36,16.32,16.32,436328.0,15.6695,15.6695,15.6311,15.6311,436328.0
2019-07-09 13:00:00,16.32,16.33,16.29,16.32,892156.0,15.6311,15.6407,15.6024,15.6311,892156.0
2019-07-09 13:10:00,16.32,16.34,16.31,16.33,236332.0,15.6311,15.6503,15.6216,15.6407,236332.0
2019-07-09 13:20:00,16.33,16.34,16.31,16.33,194248.0,15.6407,15.6503,15.6216,15.6407,194248.0
2019-07-09 13:30:00,16.33,16.35,16.33,16.35,359104.0,15.6407,15.6599,15.6407,15.6599,359104.0
2019-07-09 13:40:00,16.35,16.36,16.35,16.35,300060.0,15.6599,15.6695,15.6599,15.6599,300060.0
2019-07-09 13:50:00,16.36,16.37,16.35,16.37,244176.0,15.6695,15.679,15.6599,15.679,244176.0
2019-07-09 14:00:00,16.36,16.38,16.34,16.35,694040.0,15.6695,15.6886,15.6503,15.6599,694040.0
2019-07-09 14:10:00,16.35,16.39,16.34,16.38,698124.0,15.6599,15.6982,15.6503,15.6886,698124.0
2019-07-09 14:20:00,16.38,16.39,16.36,16.37,636332.0,15.6886,15.6982,15.6695,15.679,636332.0
2019-07-09 14:30:00,16.38,16.38,16.35,16.36,537844.0,15.6886,15.6886,15.6599,15.6695,537844.0
2019-07-09 14:40:00,16.36,16.37,16.35,16.35,275548.0,15.6695,15.679,15.6599,15.6599,275548.0
2019-07-09 14:50:00,16.36,16.38,16.36,16.38,378528.0,15.6695,15.6886,15.6695,15.6886,378528.0
2019-07-09 15:00:00,16.37,16.38,16.35,16.36,485076.0,15.679,15.6886,15.6599,15.6695,485076.0
2019-07-09 15:10:00,16.36,16.36,16.32,16.33,867264.0,15.6695,15.6695,15.6311,15.6407,867264.0
2019-07-09 15:20:00,16.33,16.33,16.3,16.31,584128.0,15.6407,15.6407,15.612,15.6216,584128.0
2019-07-09 15:30:00,16.31,16.35,16.31,16.34,576752.0,15.6216,15.6599,15.6216,15.6503,576752.0
2019-07-09 15:40:00,16.34,16.39,16.34,16.38,957872.0,15.6503,15.6982,15.6503,15.6886,957872.0
2019-07-09 15:50:00,16.38,16.46,16.38,16.42,3174688.0,15.6886,15.7652,15.6886,15.7269,3174688.0
2019-07-10 09:30:00,16.7,16.91,16.65,16.85,8705704.0,15.9951,16.1962,15.9472,16.1388,8705704.0
2019-07-10 09:40:00,16.86,16.99,16.82,16.97,4600736.0,16.1483,16.2729,16.11,16.2537,4600736.0
2019-07-10 09:50:00,16.98,17.02,16.95,16.99,5540044.0,16.2633,16.3016,16.2346,16.2729,5540044.0
2019-07-10 10:00:00,17.0,17.02,16.92,16.93,3401820.0,16.2824,16.3016,16.2058,16.2154,3401820.0
2019-07-10 10:10:00,16.93,16.93,16.88,16.92,1757728.0,16.2154,16.2154,16.1675,16.2058,1757728.0
2019-07-10 10:20:00,16.92,16.92,16.76,16.78,3299944.0,16.2058,16.2058,16.0526,16.0717,3299944.0
2019-07-10 10:30:00,16.79,16.86,16.77,16.85,3150744.0,16.0813,16.1483,16.0621,16.1388,3150744.0
2019-07-10 10:40:00,16.85,16.9,16.8,16.86,2587216.0,16.1388,16.1867,16.0909,16.1483,2587216.0
2019-07-10 10:50:00,16.86,16.86,16.7,16.71,2126244.0,16.1483,16.1483,15.9951,16.0047,2126244.0
2019-07-10 11:00:00,16.71,16.75,16.67,16.67,2294636.0,16.0047,16.043,15.9664,15.9664,2294636.0
2019-07-10 11:10:00,16.68,16.7,16.6,16.62,1942424.0,15.9759,15.9951,15.8993,15.9185,1942424.0
2019-07-10 11:20:00,16.62,16.69,16.6,16.67,2330208.0,15.9185,15.9855,15.8993,15.9664,2330208.0
2019-07-10 11:30:00,16.68,16.75,16.66,16.72,1792260.0,15.9759,16.043,15.9568,16.0143,1792260.0
2019-07-10 11:40:00,16.73,16.8,16.71,16.79,1225448.0,16.0238,16.0909,16.0047,16.0813,1225448.0
2019-07-10 11:50:00,16.79,16.85,16.79,16.83,1778580.0,16.0813,16.1388,16.0813,16.1196,1778580.0
2019-07-10 12:00:00,16.83,16.86,16.82,16.84,734632.0,16.1196,16.1483,16.11,16.1292,734632.0
2019-07-10 12:10:00,16.84,16.84,16.8,16.81,658920.0,16.1292,16.1292,16.0909,16.1005,658920.0
2019-07-10 12:20:00,16.81,16.82,16.76,16.79,730324.0,16.1005,16.11,16.0526,16.0813,730324.0
2019-07-10 12:30:00,16.79,16.84,16.79,16.82,819956.0,16.0813,16.1292,16.0813,16.11,819956.0
2019-07-10 12:40:00,16.81,16.84,16.8,16.83,475548.0,16.1005,16.1292,16.0909,16.1196,475548.0
2019-07-10 12:50:00,16.82,16.84,16.79,16.83,446144.0,16.11,16.1292,16.0813,16.1196,446144.0
2019-07-10 13:00:00,16.83,16.86,16.82,16.83,760648.0,16.1196,16.1483,16.11,16.1196,760648.0
2019-07-10 13:10:00,16.83,16.85,16.83,16.85,508880.0,16.1196,16.1388,16.1196,16.1388,508880.0
2019-07-10 13:20:00,16.85,16.88,16.85,16.86,888568.0,16.1388,16.1675,16.1388,16.1483,888568.0
2019-07-10 13:30:00,16.86,16.91,16.86,16.9,935108.0,16.1483,16.1962,16.1483,16.1867,935108.0
2019-07-10 13:40:00,16.91,16.93,16.9,16.92,1249588.0,16.1962,16.2154,16.1867,16.2058,1249588.0
2019-07-10 13:50:00,16.92,16.93,16.89,16.9,719468.0,16.2058,16.2154,16.1771,16.1867,719468.0
2019-07-10 14:00:00,16.9,16.95,16.83,16.85,2320852.0,16.1867,16.2346,16.1196,16.1388,2320852.0
2019-07-10 14:10:00,16.85,16.88,16.77,16.78,1465536.0,16.1388,16.1675,16.0621,16.0717,1465536.0
2019-07-10 14:20:00,16.78,16.81,16.75,16.76,1416308.0,16.0717,16.1005,16.043,16.0526,1416308.0
2019-07-10 14:30:00,16.75,16.81,16.75,16.78,1114400.0,16.043,16.1005,16.043,16.0717,1114400.0
2019-07-10 14:40:00,16.78,16.8,16.74,16.75,1273624.0,16.0717,16.0909,16.0334,16.043,1273624.0
2019-07-10 14:50:00,16.75,16.82,16.74,16.81,713952.0,16.043,16.11,16.0334,16.1005,713952.0
2019-07-10 15:00:00,16.81,16.83,16.78,16.81,672544.0,16.1005,16.1196,16.0717,16.1005,672544.0
2019-07-10 15:10:00,16.81,16.84,16.79,16.8,749952.0,16.1005,16.1292,16.0813,16.0909,749952.0
2019-07-10 15:20:00,16.8,16.84,16.79,16.82,869656.0,16.0909,16.1292,16.0813,16.11,869656.0
2019-07-10 15:30:00,16.82,16.87,16.82,16.84,1241764.0,16.11,16.1579,16.11,16.1292,1241764.0
2019-07-10 15:40:00,16.84,16.87,16.84,16.85,822472.0,16.1292,16.1579,16.1292,16.1388,822472.0
2019-07-10 15:50:00,16.85,16.92,16.84,16.88,2440516.0,16.1388,16.2058,16.1292,16.1675,2440516.0
2019-07-11 09:30:00,16.97,17.03,16.91,16.99,5677120.0,16.2537,16.3112,16.1962,16.2729,5677120.0
2019-07-11 09:40:00,16.99,17.02,16.93,16.98,2556696.0,16.2729,16.3016,16.2154,16.2633,2556696.0
2019-07-11 09:50:00,16.98,17.03,16.96,17.01,2605972.0,16.2633,16.3112,16.2441,16.292,2605972.0
2019-07-11 10:00:00,17.02,17.06,16.93,16.96,3015968.0,16.3016,16.3399,16.2154,16.2441,3015968.0
2019-07-11 10:10:00,16.96,16.96,16.92,16.94,1886288.0,16.2441,16.2441,16.2058,16.225,1886288.0
2019-07-11 10:20:00,16.93,16.98,16.92,16.93,1383260.0,16.2154,16.2633,16.2058,16.2154,1383260.0
2019-07-11 10:30:00,16.93,16.93,16.86,16.89,1867484.0,16.2154,16.2154,16.1483,16.1771,1867484.0
2019-07-11 10:40:00,16.89,16.91,16.85,16.89,1415144.0,16.1771,16.1962,16.1388,16.1771,1415144.0
2019-07-11 10:50:00,16.89,16.95,16.88,16.93,1419804.0,16.1771,16.2346,16.1675,16.2154,1419804.0
2019-07-11 11:00:00,16.93,16.98,16.91,16.97,1061400.0,16.2154,16.2633,16.1962,16.2537,1061400.0
2019-07-11 11:10:00,16.97,17.02,16.96,17.01,1862196.0,16.2537,16.3016,16.2441,16.292,1862196.0
2019-07-11 11:20:00,17.02,17.05,17.01,17.04,1533676.0,16.3016,16.3303,16.292,16.3208,1533676.0
2019-07-11 11:30:00,17.04,17.06,17.02,17.04,1324732.0,16.3208,16.3399,16.3016,16.3208,1324732.0
2019-07-11 11:40:00,17.04,17.05,17.0,17.04,953692.0,16.3208,16.3303,16.2824,16.3208,953692.0
2019-07-11 11:50:00,17.04,17.06,17.04,17.05,1106196.0,16.3208,16.3399,16.3208,16.3303,1106196.0
2019-07-11 12:00:00,17.05,17.08,17.04,17.05,1293492.0,16.3303,16.3591,16.3208,16.3303,1293492.0
2019-07-11 12:10:00,17.05,17.05,17.0,17.0,974520.0,16.3303,16.3303,16.2824,16.2824,974520.0
2019-07-11 12:20:00,17.0,17.03,16.99,17.02,1120672.0,16.2824,16.3112,16.2729,16.3016,1120672.0
2019-07-11 12:30:00,17.02,17.03,17.0,17.02,563552.0,16.3016,16.3112,16.2824,16.3016,563552.0
2019-07-11 12:40:00,17.02,17.04,17.02,17.03,601676.0,16.3016,16.3208,16.3016,16.3112,601676.0
2019-07-11 12:50:00,17.02,17.03,17.0,17.02,458644.0,16.3016,16.3112,16.2824,16.3016,458644.0
2019-07-11 13:00:00,17.02,17.03,16.95,16.95,971008.0,16.3016,16.3112,16.2346,16.2346,971008.0
2019-07-11 13:10:00,16.96,16.99,16.95,16.96,995200.0,16.2441,16.2729,16.2346,16.2441,995200.0
2019-07-11 13:20:00,16.96,16.96,16.86,16.87,1745664.0,16.2441,16.2441,16.1483,16.1579,1745664.0
2019-07-11 13:30:00,16.87,16.89,16.74,16.8,3289884.0,16.1579,16.1771,16.0334,16.0909,3289884.0
2019-07-11 13:40:00,16.81,16.82,16.73,16.77,2024036.0,16.1005,16.11,16.0238,16.0621,2024036.0
2019-07-11 13:50:00,16.77,16.82,16.75,16.79,1266732.0,16.0621,16.11,16.043,16.0813,1266732.0
2019-07-11 14:00:00,16.79,16.8,16.75,16.77,1139256.0,16.0813,16.0909,16.043,16.0621,1139256.0
2019-07-11 14:10:00,16.78,16.78,16.7,16.7,1330376.0,16.0717,16.0717,15.9951,15.9951,1330376.0
2019-07-11 14:20:00,16.71,16.73,16.68,16.72,1102576.0,16.0047,16.0238,15.9759,16.0143,1102576.0
2019-07-11 14:30:00,16.72,16.8,16.72,16.78,1639212.0,16.0143,16.0909,16.0143,16.0717,1639212.0
2019-07-11 14:40:00,16.79,16.82,16.79,16.79,902784.0,16.0813,16.11,16.0813,16.0813,902784.0
2019-07-11 14:50:00,16.79,16.81,16.78,16.8,792748.0,16.0813,16.1005,16.0717,16.0909,792748.0
2019-07-11 15:00:00,16.81,16.84,16.79,16.81,1357408.0,16.1005,16.1292,16.0813,16.1005,1357408.0
2019-07-11 15:10:00,16.81,16.82,16.78,16.79,915892.0,16.1005,16.11,16.0717,16.0813,915892.0
2019-07-11 15:20:00,16.79,16.8,16.76,16.77,952740.0,16.0813,16.0909,16.0526,16.0621,952740.0
2019-07-11 15:30:00,16.77,16.81,16.77,16.79,690292.0,16.0621,16.1005,16.0621,16.0813,690292.0
2019-07-11 15:40:00,16.79,16.82,16.75,16.82,834356.0,16.0813,16.11,16.043,16.11,834356.0
2019-07-11 15:50:00,16.82,16.88,16.81,16.82,3347928.0,16.11,16.1675,16.1005,16.11,3347928.0
2019-07-12 09:30:00,16.89,16.97,16.87,16.95,3122216.0,16.1771,16.2537,16.1579,16.2346,3122216.0
2019-07-12 09:40:00,16.95,17.01,16.95,17.0,1949116.0,16.2346,16.292,16.2346,16.2824,1949116.0
2019-07-12 09:50:00,17.0,17.01,16.94,16.96,2271068.0,16.2824,16.292,16.225,16.2441,2271068.0
2019-07-12 10:00:00,16.95,17.03,16.95,17.0,1699836.0,16.2346,16.3112,16.2346,16.2824,1699836.0
2019-07-12 10:10:00,17.0,17.0,16.91,16.93,1248596.0,16.2824,16.2824,16.1962,16.2154,1248596.0
2019-07-12 10:20:00,16.92,16.95,16.88,16.92,1021856.0,16.2058,16.2346,16.1675,16.2058,1021856.0
2019-07-12 10:30:00,16.93,16.94,16.88,16.91,917884.0,16.2154,16.225,16.1675,16.1962,917884.0
2019-07-12 10:40:00,16.9,16.9,16.84,16.9,1386112.0,16.1867,16.1867,16.1292,16.1867,1386112.0
2019-07-12 10:50:00,16.9,16.92,16.86,16.9,726740.0,16.1867,16.2058,16.1483,16.1867,726740.0
2019-07-12 11:00:00,16.9,16.92,16.88,16.92,479960.0,16.1867,16.2058,16.1675,16.2058,479960.0
2019-07-12 11:10:00,16.92,16.99,16.91,16.99,1223076.0,16.2058,16.2729,16.1962,16.2729,1223076.0
2019-07-12 11:20:00,16.99,17.01,16.97,17.01,1264500.0,16.2729,16.292,16.2537,16.292,1264500.0
2019-07-12 11:30:00,17.01,17.02,16.99,17.0,909360.0,16.292,16.3016,16.2729,16.2824,909360.0
2019-07-12 11:40:00,17.0,17.01,16.99,17.01,730400.0,16.2824,16.292,16.2729,16.292,730400.0
2019-07-12 11:50:00,17.0,17.03,17.0,17.03,733096.0,16.2824,16.3112,16.2824,16.3112,733096.0
2019-07-12 12:00:00,17.03,17.07,17.02,17.05,1270548.0,16.3112,16.3495,16.3016,16.3303,1270548.0
2019-07-12 12:10:00,17.05,17.05,17.02,17.04,753364.0,16.3303,16.3303,16.3016,16.3208,753364.0
2019-07-12 12:20:00,17.04,17.04,17.02,17.03,591876.0,16.3208,16.3208,16.3016,16.3112,591876.0
2019-07-12 12:30:00,17.02,17.05,17.01,17.05,451232.0,16.3016,16.3303,16.292,16.3303,451232.0
2019-07-12 12:40:00,17.05,17.06,17.03,17.06,677840.0,16.3303,16.3399,16.3112,16.3399,677840.0
2019-07-12 12:50:00,17.06,17.08,17.06,17.07,707708.0,16.3399,16.3591,16.3399,16.3495,707708.0
2019-07-12 13:00:00,17.07,17.08,17.05,17.05,1387152.0,16.3495,16.3591,16.3303,16.3303,1387152.0
2019-07-12 13:10:00,17.05,17.05,17.02,17.03,560556.0,16.3303,16.3303,16.3016,16.3112,560556.0
2019-07-12 13:20:00,17.03,17.06,17.02,17.05,1186548.0,16.3112,16.3399,16.3016,16.3303,1186548.0
2019-07-12 13:30:00,17.06,17.06,17.02,17.02,653640.0,16.3399,16.3399,16.3016,16.3016,653640.0
2019-07-12 13:40:00,17.02,17.03,17.0,17.02,428348.0,16.3016,16.3112,16.2824,16.3016,428348.0
2019-07-12 13:50:00,17.02,17.03,17.0,17.03,335072.0,16.3016,16.3112,16.2824,16.3112,335072.0
2019-07-12 14:00:00,17.02,17.04,17.02,17.04,270292.0,16.3016,16.3208,16.3016,16.3208,270292.0
2019-07-12 14:10:00,17.04,17.05,17.04,17.05,368612.0,16.3208,16.3303,16.3208,16.3303,368612.0
2019-07-12 14:20:00,17.05,17.06,17.04,17.05,339252.0,16.3303,16.3399,16.3208,16.3303,339252.0
2019-07-12 14:30:00,17.05,17.07,17.05,17.06,1348540.0,16.3303,16.3495,16.3303,16.3399,1348540.0
2019-07-12 14:40:00,17.06,17.07,17.04,17.06,541644.0,16.3399,16.3495,16.3208,16.3399,541644.0
2019-07-12 14:50:00,17.06,17.07,17.06,17.07,443680.0,16.3399,16.3495,16.3399,16.3495,443680.0
2019-07-12 15:00:00,17.07,17.08,17.04,17.04,996680.0,16.3495,16.3591,16.3208,16.3208,996680.0
2019-07-12 15:10:00,17.04,17.05,17.03,17.04,667836.0,16.3208,16.3303,16.3112,16.3208,667836.0
2019-07-12 15:20:00,17.05,17.07,17.04,17.05,651012.0,16.3303,16.3495,16.3208,16.3303,651012.0
2019-07-12 15:30:00,17.05,17.08,17.05,17.07,850864.0,16.3303,16.3591,16.3303,16.3495,850864.0
2019-07-12 15:40:00,17.07,17.1,17.06,17.08,1424120.0,16.3495,16.3782,16.3399,16.3591,1424120.0
2019-07-12 15:50:00,17.08,17.13,17.07,17.12,4560252.0,16.3591,16.407,16.3495,16.3974,4560252.0
2019-07-15 09:30:00,17.24,17.25,17.14,17.16,5041864.0,16.5123,16.5219,16.4165,16.4357,5041864.0
2019-07-15 09:40:00,17.16,17.19,17.11,17.13,3124416.0,16.4357,16.4644,16.3878,16.407,3124416.0
2019-07-15 09:50:00,17.13,17.17,17.11,17.16,1702768.0,16.407,16.4453,16.3878,16.4357,1702768.0
2019-07-15 10:00:00,17.16,17.19,17.11,17.13,1188868.0,16.4357,16.4644,16.3878,16.407,1188868.0
2019-07-15 10:10:00,17.13,17.17,17.1,17.17,1122864.0,16.407,16.4453,16.3782,16.4453,1122864.0
2019-07-15 10:20:00,17.17,17.2,17.16,17.18,1480288.0,16.4453,16.474,16.4357,16.4548,1480288.0
2019-07-15 10:30:00,17.18,17.2,17.14,17.14,1120876.0,16.4548,16.474,16.4165,16.4165,1120876.0
2019-07-15 10:40:00,17.14,17.17,17.12,17.14,579276.0,16.4165,16.4453,16.3974,16.4165,579276.0
2019-07-15 10:50:00,17.14,17.19,17.14,17.17,1080124.0,16.4165,16.4644,16.4165,16.4453,1080124.0
2019-07-15 11:00:00,17.17,17.19,17.15,17.16,432524.0,16.4453,16.4644,16.4261,16.4357,432524.0
2019-07-15 11:10:00,17.16,17.22,17.16,17.21,822604.0,16.4357,16.4932,16.4357,16.4836,822604.0
2019-07-15 11:20:00,17.21,17.23,17.18,17.18,533360.0,16.4836,16.5027,16.4548,16.4548,533360.0
2019-07-15 11:30:00,17.18,17.18,17.14,17.17,660648.0,16.4548,16.4548,16.4165,16.4453,660648.0
2019-07-15 11:40:00,17.17,17.19,17.17,17.17,269240.0,16.4453,16.4644,16.4453,16.4453,269240.0
2019-07-15 11:50:00,17.17,17.18,17.15,17.15,345044.0,16.4453,16.4548,16.4261,16.4261,345044.0
2019-07-15 12:00:00,17.16,17.17,17.15,17.15,295696.0,16.4357,16.4453,16.4261,16.4261,295696.0
2019-07-15 12:10:00,17.15,17.17,17.14,17.17,329572.0,16.4261,16.4453,16.4165,16.4453,329572.0
2019-07-15 12:20:00,17.17,17.18,17.14,17.14,369240.0,16.4453,16.4548,16.4165,16.4165,369240.0
2019-07-15 12:30:00,17.14,17.15,17.13,17.13,384060.0,16.4165,16.4261,16.407,16.407,384060.0
2019-07-15 12:40:00,17.13,17.14,17.11,17.12,690536.0,16.407,16.4165,16.3878,16.3974,690536.0
2019-07-15 12:50:00,17.11,17.13,17.11,17.13,348952.0,16.3878,16.407,16.3878,16.407,348952.0
2019-07-15 13:00:00,17.13,17.15,17.11,17.13,475484.0,16.407,16.4261,16.3878,16.407,475484.0
2019-07-15 13:10:00,17.13,17.14,17.13,17.13,225724.0,16.407,16.4165,16.407,16.407,225724.0
2019-07-15 13:20:00,17.13,17.17,17.12,17.16,407924.0,16.407,16.4453,16.3974,16.4357,407924.0
2019-07-15 13:30:00,17.16,17.2,17.15,17.2,650740.0,16.4357,16.474,16.4261,16.474,650740.0
2019-07-15 13:40:00,17.2,17.2,17.18,17.18,415456.0,16.474,16.474,16.4548,16.4548,415456.0
2019-07-15 13:50:00,17.18,17.2,17.18,17.19,339688.0,16.4548,16.474,16.4548,16.4644,339688.0
2019-07-15 14:00:00,17.19,17.23,17.19,17.22,1244724.0,16.4644,16.5027,16.4644,16.4932,1244724.0
2019-07-15 14:10:00,17.22,17.25,17.22,17.25,535076.0,16.4932,16.5219,16.4932,16.5219,535076.0
2019-07-15 14:20:00,17.24,17.25,17.22,17.23,1184988.0,16.5123,16.5219,16.4932,16.5027,1184988.0
2019-07-15 14:30:00,17.23,17.24,17.22,17.23,279020.0,16.5027,16.5123,16.4932,16.5027,279020.0
2019-07-15 14:40:00,17.23,17.24,17.21,17.23,378560.0,16.5027,16.5123,16.4836,16.5027,378560.0
2019-07-15 14:50:00,17.23,17.25,17.22,17.25,441324.0,16.5027,16.5219,16.4932,16.5219,441324.0
2019-07-15 15:00:00,17.25,17.28,17.25,17.27,1034328.0,16.5219,16.5506,16.5219,16.541,1034328.0
2019-07-15 15:10:00,17.27,17.27,17.23,17.24,373520.0,16.541,16.541,16.5027,16.5123,373520.0
2019-07-15 15:20:00,17.24,17.27,17.24,17.25,487256.0,16.5123,16.541,16.5123,16.5219,487256.0
2019-07-15 15:30:00,17.25,17.27,17.25,17.26,639200.0,16.5219,16.541,16.5219,16.5315,639200.0
2019-07-15 15:40:00,17.26,17.3,17.26,17.27,987440.0,16.5315,16.5698,16.5315,16.541,987440.0
2019-07-15 15:50:00,17.27,17.29,17.23,17.27,1173864.0,16.541,16.5602,16.5027,16.541,1173864.0
2019-07-16 09:30:00,17.21,17.25,17.17,17.22,2839008.0,16.4836,16.5219,16.4453,16.4932,2839008.0
2019-07-16 09:40:00,17.22,17.27,17.21,17.26,1862540.0,16.4932,16.541,16.4836,16.5315,1862540.0
2019-07-16 09:50:00,17.26,17.27,17.23,17.26,1251964.0,16.5315,16.541,16.5027,16.5315,1251964.0
2019-07-16 10:00:00,17.26,17.26,17.2,17.23,1147532.0,16.5315,16.5315,16.474,16.5027,1147532.0
2019-07-16 10:10:00,17.23,17.23,17.14,17.17,2614424.0,16.5027,16.5027,16.4165,16.4453,2614424.0
2019-07-16 10:20:00,17.17,17.22,17.16,17.21,1808684.0,16.4453,16.4932,16.4357,16.4836,1808684.0
2019-07-16 10:30:00,17.21,17.23,17.19,17.21,671308.0,16.4836,16.5027,16.4644,16.4836,671308.0
2019-07-16 10:40:00,17.21,17.25,17.21,17.23,1020060.0,16.4836,16.5219,16.4836,16.5027,1020060.0
2019-07-16 10:50:00,17.23,17.23,17.17,17.21,1798364.0,16.5027,16.5027,16.4453,16.4836,1798364.0
2019-07-16 11:00:00,17.21,17.22,17.18,17.2,904172.0,16.4836,16.4932,16.4548,16.474,904172.0
2019-07-16 11:10:00,17.2,17.22,17.13,17.14,1045736.0,16.474,16.4932,16.407,16.4165,1045736.0
2019-07-16 11:20:00,17.14,17.16,17.11,17.14,816588.0,16.4165,16.4357,16.3878,16.4165,816588.0
2019-07-16 11:30:00,17.14,17.17,17.14,17.15,411360.0,16.4165,16.4453,16.4165,16.4261,411360.0
2019-07-16 11:40:00,17.15,17.16,17.13,17.14,725224.0,16.4261,16.4357,16.407,16.4165,725224.0
2019-07-16 11:50:00,17.14,17.14,17.09,17.1,1021424.0,16.4165,16.4165,16.3686,16.3782,1021424.0
2019-07-16 12:00:00,17.1,17.11,16.98,16.99,3026972.0,16.3782,16.3878,16.2633,16.2729,3026972.0
2019-07-16 12:10:00,16.99,16.99,16.87,16.88,3275168.0,16.2729,16.2729,16.1579,16.1675,3275168.0
2019-07-16 12:20:00,16.88,16.99,16.86,16.95,1762808.0,16.1675,16.2729,16.1483,16.2346,1762808.0
2019-07-16 12:30:00,16.95,17.0,16.94,17.0,1943844.0,16.2346,16.2824,16.225,16.2824,1943844.0
2019-07-16 12:40:00,17.0,17.04,16.99,17.03,2115904.0,16.2824,16.3208,16.2729,16.3112,2115904.0
2019-07-16 12:50:00,17.03,17.04,16.99,17.04,1220420.0,16.3112,16.3208,16.2729,16.3208,1220420.0
2019-07-16 13:00:00,17.05,17.12,17.05,17.1,2921848.0,16.3303,16.3974,16.3303,16.3782,2921848.0
2019-07-16 13:10:00,17.11,17.13,17.1,17.1,1377040.0,16.3878,16.407,16.3782,16.3782,1377040.0
2019-07-16 13:20:00,17.1,17.12,17.08,17.09,944944.0,16.3782,16.3974,16.3591,16.3686,944944.0
2019-07-16 13:30:00,17.08,17.1,17.06,17.06,919904.0,16.3591,16.3782,16.3399,16.3399,919904.0
2019-07-16 13:40:00,17.06,17.06,16.99,17.0,1244948.0,16.3399,16.3399,16.2729,16.2824,1244948.0
2019-07-16 13:50:00,17.0,17.02,16.94,16.95,1027904.0,16.2824,16.3016,16.225,16.2346,1027904.0
2019-07-16 14:00:00,16.95,17.02,16.94,17.0,1383012.0,16.2346,16.3016,16.225,16.2824,1383012.0
2019-07-16 14:10:00,17.0,17.02,16.96,16.97,521984.0,16.2824,16.3016,16.2441,16.2537,521984.0
2019-07-16 14:20:00,16.97,16.99,16.95,16.97,461188.0,16.2537,16.2729,16.2346,16.2537,461188.0
2019-07-16 14:30:00,16.97,16.99,16.93,16.99,902896.0,16.2537,16.2729,16.2154,16.2729,902896.0
2019-07-16 14:40:00,16.98,17.03,16.97,17.02,668088.0,16.2633,16.3112,16.2537,16.3016,668088.0
2019-07-16 14:50:00,17.02,17.05,17.01,17.01,604808.0,16.3016,16.3303,16.292,16.292,604808.0
2019-07-16 15:00:00,17.02,17.08,17.0,17.06,1494708.0,16.3016,16.3591,16.2824,16.3399,1494708.0
2019-07-16 15:10:00,17.05,17.08,17.05,17.06,731804.0,16.3303,16.3591,16.3303,16.3399,731804.0
2019-07-16 15:20:00,17.07,17.08,17.03,17.03,497432.0,16.3495,16.3591,16.3112,16.3112,497432.0
2019-07-16 15:30:00,17.03,17.07,17.02,17.06,863980.0,16.3112,16.3495,16.3016,16.3399,863980.0
2019-07-16 15:40:00,17.06,17.09,17.03,17.04,1225176.0,16.3399,16.3686,16.3112,16.3208,1225176.0
2019-07-16 15:50:00,17.04,17.07,16.99,17.01,1799264.0,16.3208,16.3495,16.2729,16.292,1799264.0
2019-07-17 09:30:00,17.03,17.09,17.0,17.07,4295936.0,16.3112,16.3686,16.2824,16.3495,4295936.0
2019-07-17 09:40:00,17.07,17.11,17.04,17.06,1850476.0,16.3495,16.3878,16.3208,16.3399,1850476.0
2019-07-17 09:50:00,17.06,17.1,17.05,17.07,1091220.0,16.3399,16.3782,16.3303,16.3495,1091220.0
2019-07-17 10:00:00,17.07,17.09,17.0,17.0,1462296.0,16.3495,16.3686,16.2824,16.2824,1462296.0
2019-07-17 10:10:00,17.0,17.02,16.95,16.97,1571980.0,16.2824,16.3016,16.2346,16.2537,1571980.0
2019-07-17 10:20:00,16.97,17.01,16.96,16.97,682232.0,16.2537,16.292,16.2441,16.2537,682232.0
2019-07-17 10:30:00,16.97,17.02,16.94,16.99,1045068.0,16.2537,16.3016,16.225,16.2729,1045068.0
2019-07-17 10:40:00,16.99,17.0,16.88,16.88,1882244.0,16.2729,16.2824,16.1675,16.1675,1882244.0
2019-07-17 10:50:00,16.88,16.92,16.84,16.91,1997764.0,16.1675,16.2058,16.1292,16.1962,1997764.0
2019-07-17 11:00:00,16.91,16.94,16.9,16.93,1213580.0,16.1962,16.225,16.1867,16.2154,1213580.0
2019-07-17 11:10:00,16.93,16.96,16.92,16.93,1041040.0,16.2154,16.2441,16.2058,16.2154,1041040.0
2019-07-17 11:20:00,16.93,16.96,16.93,16.93,880988.0,16.2154,16.2441,16.2154,16.2154,880988.0
2019-07-17 11:30:00,16.92,16.95,16.9,16.94,660664.0,16.2058,16.2346,16.1867,16.225,660664.0
2019-07-17 11:40:00,16.93,17.0,16.93,17.0,1206896.0,16.2154,16.2824,16.2154,16.2824,1206896.0
2019-07-17 11:50:00,17.0,17.01,16.98,16.98,2020880.0,16.2824,16.292,16.2633,16.2633,2020880.0
2019-07-17 12:00:00,16.98,16.99,16.97,16.98,866720.0,16.2633,16.2729,16.2537,16.2633,866720.0
2019-07-17 12:10:00,16.98,16.99,16.95,16.96,788980.0,16.2633,16.2729,16.2346,16.2441,788980.0
2019-07-17 12:20:00,16.96,16.97,16.93,16.95,681808.0,16.2441,16.2537,16.2154,16.2346,681808.0
2019-07-17 12:30:00,16.95,17.0,16.94,16.99,656020.0,16.2346,16.2824,16.225,16.2729,656020.0
2019-07-17 12:40:00,16.99,17.0,16.96,16.96,367192.0,16.2729,16.2824,16.2441,16.2441,367192.0
2019-07-17 12:50:00,16.96,17.0,16.96,16.98,518968.0,16.2441,16.2824,16.2441,16.2633,518968.0
2019-07-17 13:00:00,16.98,17.0,16.94,16.95,586688.0,16.2633,16.2824,16.225,16.2346,586688.0
2019-07-17 13:10:00,16.95,16.96,16.94,16.95,427732.0,16.2346,16.2441,16.225,16.2346,427732.0
2019-07-17 13:20:00,16.94,16.97,16.94,16.97,299508.0,16.225,16.2537,16.225,16.2537,299508.0
2019-07-17 13:30:00,16.97,16.98,16.96,16.98,241840.0,16.2537,16.2633,16.2441,16.2633,241840.0
2019-07-17 13:40:00,16.98,17.0,16.97,17.0,571276.0,16.2633,16.2824,16.2537,16.2824,571276.0
2019-07-17 13:50:00,16.99,17.0,16.98,17.0,299304.0,16.2729,16.2824,16.2633,16.2824,299304.0
2019-07-17 14:00:00,17.0,17.0,16.93,16.94,705348.0,16.2824,16.2824,16.2154,16.225,705348.0
2019-07-17 14:10:00,16.94,16.95,16.9,16.93,406172.0,16.225,16.2346,16.1867,16.2154,406172.0
2019-07-17 14:20:00,16.93,16.96,16.93,16.96,394244.0,16.2154,16.2441,16.2154,16.2441,394244.0
2019-07-17 14:30:00,16.96,16.98,16.95,16.96,471780.0,16.2441,16.2633,16.2346,16.2441,471780.0
2019-07-17 14:40:00,16.97,16.98,16.95,16.96,463460.0,16.2537,16.2633,16.2346,16.2441,463460.0
2019-07-17 14:50:00,16.96,16.97,16.93,16.95,590064.0,16.2441,16.2537,16.2154,16.2346,590064.0
2019-07-17 15:00:00,16.95,16.95,16.89,16.94,1041808.0,16.2346,16.2346,16.1771,16.225,1041808.0
2019-07-17 15:10:00,16.94,16.96,16.94,16.95,745680.0,16.225,16.2441,16.225,16.2346,745680.0
2019-07-17 15:20:00,16.95,16.96,16.89,16.89,942712.0,16.2346,16.2441,16.1771,16.1771,942712.0
2019-07-17 15:30:00,16.89,16.93,16.89,16.9,914324.0,16.1771,16.2154,16.1771,16.1867,914324.0
2019-07-17 15:40:00,16.9,16.91,16.86,16.88,2718176.0,16.1867,16.1962,16.1483,16.1675,2718176.0
2019-07-17 15:50:00,16.88,16.9,16.76,16.77,3038464.0,16.1675,16.1867,16.0526,16.0621,3038464.0
2019-07-18 09:30:00,16.52,16.72,16.48,16.68,6069236.0,15.8227,16.0143,15.7844,15.9759,6069236.0
2019-07-18 09:40:00,16.69,16.69,16.63,16.64,2860880.0,15.9855,15.9855,15.9281,15.9376,2860880.0
2019-07-18 09:50:00,16.65,16.68,16.61,16.64,3652392.0,15.9472,15.9759,15.9089,15.9376,3652392.0
2019-07-18 10:00:00,16.64,16.71,16.58,16.67,2751920.0,15.9376,16.0047,15.8802,15.9664,2751920.0
2019-07-18 10:10:00,16.67,16.7,16.66,16.7,1086684.0,15.9664,15.9951,15.9568,15.9951,1086684.0
2019-07-18 10:20:00,16.7,16.74,16.67,16.68,3000536.0,15.9951,16.0334,15.9664,15.9759,3000536.0
2019-07-18 10:30:00,16.68,16.71,16.61,16.61,1899712.0,15.9759,16.0047,15.9089,15.9089,1899712.0
2019-07-18 10:40:00,16.61,16.67,16.61,16.63,635992.0,15.9089,15.9664,15.9089,15.9281,635992.0
2019-07-18 10:50:00,16.63,16.64,16.55,16.59,1592820.0,15.9281,15.9376,15.8514,15.8897,1592820.0
2019-07-18 11:00:00,16.59,16.6,16.52,16.53,1314016.0,15.8897,15.8993,15.8227,15.8323,1314016.0
2019-07-18 11:10:00,16.53,16.55,16.49,16.5,1097600.0,15.8323,15.8514,15.794,15.8035,1097600.0
2019-07-18 11:20:00,16.5,16.51,16.42,16.46,2930816.0,15.8035,15.8131,15.7269,15.7652,2930816.0
2019-07-18 11:30:00,16.46,16.46,16.41,16.44,1841468.0,15.7652,15.7652,15.7173,15.7461,1841468.0
2019-07-18 11:40:00,16.44,16.44,16.36,16.36,2175172.0,15.7461,15.7461,15.6695,15.6695,2175172.0
2019-07-18 11:50:00,16.37,16.4,16.36,16.38,1249032.0,15.679,15.7078,15.6695,15.6886,1249032.0
2019-07-18 12:00:00,16.38,16.45,16.37,16.44,1603352.0,15.6886,15.7557,15.679,15.7461,1603352.0
2019-07-18 12:10:00,16.45,16.47,16.43,16.47,1374712.0,15.7557,15.7748,15.7365,15.7748,1374712.0
2019-07-18 12:20:00,16.47,16.51,16.46,16.48,1213420.0,15.7748,15.8131,15.7652,15.7844,1213420.0
2019-07-18 12:30:00,16.49,16.5,16.46,16.49,494860.0,15.794,15.8035,15.7652,15.794,494860.0
2019-07-18 12:40:00,16.48,16.52,16.48,16.5,554924.0,15.7844,15.8227,15.7844,15.8035,554924.0
2019-07-18 12:50:00,16.5,16.51,16.47,16.48,620276.0,15.8035,15.8131,15.7748,15.7844,620276.0
2019-07-18 13:00:00,16.47,16.52,16.47,16.51,481336.0,15.7748,15.8227,15.7748,15.8131,481336.0
2019-07-18 13:10:00,16.51,16.55,16.5,16.54,897952.0,15.8131,15.8514,15.8035,15.8419,897952.0
2019-07-18 13:20:00,16.54,16.54,16.52,16.52,654996.0,15.8419,15.8419,15.8227,15.8227,654996.0
2019-07-18 13:30:00,16.52,16.57,16.52,16.57,538624.0,15.8227,15.8706,15.8227,15.8706,538624.0
2019-07-18 13:40:00,16.57,16.58,16.53,16.53,726476.0,15.8706,15.8802,15.8323,15.8323,726476.0
2019-07-18 13:50:00,16.53,16.54,16.5,16.54,739172.0,15.8323,15.8419,15.8035,15.8419,739172.0
2019-07-18 14:00:00,16.54,16.63,16.54,16.62,957336.0,15.8419,15.9281,15.8419,15.9185,957336.0
2019-07-18 14:10:00,16.62,16.7,16.62,16.69,2542428.0,15.9185,15.9951,15.9185,15.9855,2542428.0
2019-07-18 14:20:00,16.69,16.77,16.69,16.75,3600020.0,15.9855,16.0621,15.9855,16.043,3600020.0
2019-07-18 14:30:00,16.75,16.81,16.74,16.8,1590600.0,16.043,16.1005,16.0334,16.0909,1590600.0
2019-07-18 14:40:00,16.8,16.84,16.78,16.81,1776396.0,16.0909,16.1292,16.0717,16.1005,1776396.0
2019-07-18 14:50:00,16.81,16.85,16.78,16.85,982728.0,16.1005,16.1388,16.0717,16.1388,982728.0
2019-07-18 15:00:00,16.85,16.92,16.83,16.86,1409924.0,16.1388,16.2058,16.1196,16.1483,1409924.0
2019-07-18 15:10:00,16.86,16.88,16.81,16.82,1269976.0,16.1483,16.1675,16.1005,16.11,1269976.0
2019-07-18 15:20:00,16.82,16.82,16.73,16.78,1436160.0,16.11,16.11,16.0238,16.0717,1436160.0
2019-07-18 15:30:00,16.78,16.8,16.75,16.79,841368.0,16.0717,16.0909,16.043,16.0813,841368.0
2019-07-18 15:40:00,16.79,16.81,16.76,16.78,784404.0,16.0813,16.1005,16.0526,16.0717,784404.0
2019-07-18 15:50:00,16.77,16.85,16.75,16.84,2123168.0,16.0621,16.1388,16.043,16.1292,2123168.0
2019-07-19 09:30:00,17.18,17.18,17.04,17.06,5036260.0,16.4548,16.4548,16.3208,16.3399,5036260.0
2019-07-19 09:40:00,17.06,17.09,17.02,17.04,3096664.0,16.3399,16.3686,16.3016,16.3208,3096664.0
2019-07-19 09:50:00,17.04,17.06,16.98,17.04,2182808.0,16.3208,16.3399,16.2633,16.3208,2182808.0
2019-07-19 10:00:00,17.03,17.06,16.92,16.92,2795892.0,16.3112,16.3399,16.2058,16.2058,2795892.0
2019-07-19 10:10:00,16.92,17.03,16.91,17.01,2848192.0,16.2058,16.3112,16.1962,16.292,2848192.0
2019-07-19 10:20:00,17.01,17.03,16.91,16.96,2664304.0,16.292,16.3112,16.1962,16.2441,2664304.0
2019-07-19 10:30:00,16.96,16.98,16.9,16.92,1554452.0,16.2441,16.2633,16.1867,16.2058,1554452.0
2019-07-19 10:40:00,16.92,16.95,16.84,16.85,3463312.0,16.2058,16.2346,16.1292,16.1388,3463312.0
2019-07-19 10:50:00,16.85,16.93,16.83,16.89,2093044.0,16.1388,16.2154,16.1196,16.1771,2093044.0
2019-07-19 11:00:00,16.89,16.96,16.86,16.95,2209444.0,16.1771,16.2441,16.1483,16.2346,2209444.0
2019-07-19 11:10:00,16.96,17.0,16.93,16.98,1258028.0,16.2441,16.2824,16.2154,16.2633,1258028.0
2019-07-19 11:20:00,16.99,16.99,16.91,16.92,866148.0,16.2729,16.2729,16.1962,16.2058,866148.0
2019-07-19 11:30:00,16.92,16.94,16.82,16.83,1462624.0,16.2058,16.225,16.11,16.1196,1462624.0
2019-07-19 11:40:00,16.83,16.83,16.72,16.75,2164700.0,16.1196,16.1196,16.0143,16.043,2164700.0
2019-07-19 11:50:00,16.75,16.8,16.74,16.8,1526356.0,16.043,16.0909,16.0334,16.0909,1526356.0
2019-07-19 12:00:00,16.8,16.86,16.79,16.85,832560.0,16.0909,16.1483,16.0813,16.1388,832560.0
2019-07-19 12:10:00,16.85,16.88,16.84,16.87,756104.0,16.1388,16.1675,16.1292,16.1579,756104.0
2019-07-19 12:20:00,16.87,16.9,16.83,16.9,1212780.0,16.1579,16.1867,16.1196,16.1867,1212780.0
2019-07-19 12:30:00,16.9,16.92,16.9,16.91,758684.0,16.1867,16.2058,16.1867,16.1962,758684.0
2019-07-19 12:40:00,16.91,16.93,16.89,16.93,1684512.0,16.1962,16.2154,16.1771,16.2154,1684512.0
2019-07-19 12:50:00,16.93,16.95,16.9,16.91,703772.0,16.2154,16.2346,16.1867,16.1962,703772.0
2019-07-19 13:00:00,16.91,16.91,16.83,16.85,934480.0,16.1962,16.1962,16.1196,16.1388,934480.0
2019-07-19 13:10:00,16.85,16.86,16.83,16.84,331516.0,16.1388,16.1483,16.1196,16.1292,331516.0
2019-07-19 13:20:00,16.84,16.85,16.82,16.85,394476.0,16.1292,16.1388,16.11,16.1388,394476.0
2019-07-19 13:30:00,16.85,16.85,16.78,16.78,872792.0,16.1388,16.1388,16.0717,16.0717,872792.0
2019-07-19 13:40:00,16.78,16.84,16.77,16.84,487748.0,16.0717,16.1292,16.0621,16.1292,487748.0
2019-07-19 13:50:00,16.83,16.86,16.78,16.83,1076920.0,16.1196,16.1483,16.0717,16.1196,1076920.0
2019-07-19 14:00:00,16.83,16.88,16.74,16.75,1207948.0,16.1196,16.1675,16.0334,16.043,1207948.0
2019-07-19 14:10:00,16.75,16.76,16.67,16.68,2237888.0,16.043,16.0526,15.9664,15.9759,2237888.0
2019-07-19 14:20:00,16.67,16.73,16.6,16.61,1641408.0,15.9664,16.0238,15.8993,15.9089,1641408.0
2019-07-19 14:30:00,16.61,16.66,16.56,16.6,1460128.0,15.9089,15.9568,15.861,15.8993,1460128.0
2019-07-19 14:40:00,16.6,16.63,16.59,16.63,1180304.0,15.8993,15.9281,15.8897,15.9281,1180304.0
2019-07-19 14:50:00,16.64,16.66,16.6,16.63,1040976.0,15.9376,15.9568,15.8993,15.9281,1040976.0
2019-07-19 15:00:00,16.61,16.62,16.52,16.55,1283876.0,15.9089,15.9185,15.8227,15.8514,1283876.0
2019-07-19 15:10:00,16.56,16.57,16.49,16.51,1507804.0,15.861,15.8706,15.794,15.8131,1507804.0
2019-07-19 15:20:00,16.5,16.55,16.43,16.54,2112496.0,15.8035,15.8514,15.7365,15.8419,2112496.0
2019-07-19 15:30:00,16.55,16.59,16.51,16.54,1525244.0,15.8514,15.8897,15.8131,15.8419,1525244.0
2019-07-19 15:40:00,16.53,16.59,16.46,16.47,1962992.0,15.8323,15.8897,15.7652,15.7748,1962992.0
2019-07-19 15:50:00,16.47,16.49,16.39,16.42,3070716.0,15.7748,15.794,15.6982,15.7269,3070716.0
2019-07-22 09:30:00,16.57,16.65,16.56,16.64,4341552.0,15.8706,15.9472,15.861,15.9376,4341552.0
2019-07-22 09:40:00,16.64,16.74,16.64,16.73,2437676.0,15.9376,16.0334,15.9376,16.0238,2437676.0
2019-07-22 09:50:00,16.73,16.81,16.73,16.8,1857324.0,16.0238,16.1005,16.0238,16.0909,1857324.0
2019-07-22 10:00:00,16.8,16.83,16.75,16.77,2369712.0,16.0909,16.1196,16.043,16.0621,2369712.0
2019-07-22 10:10:00,16.77,16.77,16.69,16.7,1249608.0,16.0621,16.0621,15.9855,15.9951,1249608.0
2019-07-22 10:20:00,16.7,16.74,16.67,16.73,1141632.0,15.9951,16.0334,15.9664,16.0238,1141632.0
2019-07-22 10:30:00,16.72,16.78,16.69,16.78,1452168.0,16.0143,16.0717,15.9855,16.0717,1452168.0
2019-07-22 10:40:00,16.78,16.78,16.66,16.69,1545092.0,16.0717,16.0717,15.9568,15.9855,1545092.0
2019-07-22 10:50:00,16.69,16.7,16.64,16.69,1721936.0,15.9855,15.9951,15.9376,15.9855,1721936.0
2019-07-22 11:00:00,16.69,16.73,16.66,16.7,1542944.0,15.9855,16.0238,15.9568,15.9951,1542944.0
2019-07-22 11:10:00,16.7,16.71,16.64,16.67,1031560.0,15.9951,16.0047,15.9376,15.9664,1031560.0
2019-07-22 11:20:00,16.67,16.7,16.63,16.69,869780.0,15.9664,15.9951,15.9281,15.9855,869780.0
2019-07-22 11:30:00,16.69,16.75,16.68,16.74,1466096.0,15.9855,16.043,15.9759,16.0334,1466096.0
2019-07-22 11:40:00,16.74,16.75,16.73,16.74,695148.0,16.0334,16.043,16.0238,16.0334,695148.0
2019-07-22 11:50:00,16.74,16.77,16.73,16.75,781620.0,16.0334,16.0621,16.0238,16.043,781620.0
2019-07-22 12:00:00,16.75,16.76,16.67,16.68,1037476.0,16.043,16.0526,15.9664,15.9759,1037476.0
2019-07-22 12:10:00,16.68,16.76,16.68,16.75,720384.0,15.9759,16.0526,15.9759,16.043,720384.0
2019-07-22 12:20:00,16.75,16.77,16.73,16.75,696700.0,16.043,16.0621,16.0238,16.043,696700.0
2019-07-22 12:30:00,16.75,16.78,16.73,16.75,668664.0,16.043,16.0717,16.0238,16.043,668664.0
2019-07-22 12:40:00,16.75,16.8,16.75,16.77,666972.0,16.043,16.0909,16.043,16.0621,666972.0
2019-07-22 12:50:00,16.77,16.81,16.77,16.8,903744.0,16.0621,16.1005,16.0621,16.0909,903744.0
2019-07-22 13:00:00,16.8,16.8,16.74,16.75,702192.0,16.0909,16.0909,16.0334,16.043,702192.0
2019-07-22 13:10:00,16.75,16.77,16.74,16.76,723504.0,16.043,16.0621,16.0334,16.0526,723504.0
2019-07-22 13:20:00,16.76,16.78,16.75,16.76,323516.0,16.0526,16.0717,16.043,16.0526,323516.0
2019-07-22 13:30:00,16.76,16.8,16.75,16.79,260108.0,16.0526,16.0909,16.043,16.0813,260108.0
2019-07-22 13:40:00,16.79,16.81,16.78,16.8,658676.0,16.0813,16.1005,16.0717,16.0909,658676.0
2019-07-22 13:50:00,16.79,16.82,16.79,16.82,496520.0,16.0813,16.11,16.0813,16.11,496520.0
2019-07-22 14:00:00,16.82,16.84,16.81,16.82,960428.0,16.11,16.1292,16.1005,16.11,960428.0
2019-07-22 14:10:00,16.82,16.83,16.8,16.81,548076.0,16.11,16.1196,16.0909,16.1005,548076.0
2019-07-22 14:20:00,16.8,16.81,16.79,16.79,267256.0,16.0909,16.1005,16.0813,16.0813,267256.0
2019-07-22 14:30:00,16.79,16.81,16.76,16.76,622240.0,16.0813,16.1005,16.0526,16.0526,622240.0
2019-07-22 14:40:00,16.76,16.79,16.76,16.79,504168.0,16.0526,16.0813,16.0526,16.0813,504168.0
2019-07-22 14:50:00,16.79,16.84,16.79,16.83,564732.0,16.0813,16.1292,16.0813,16.1196,564732.0
2019-07-22 15:00:00,16.83,16.93,16.83,16.89,2400068.0,16.1196,16.2154,16.1196,16.1771,2400068.0
2019-07-22 15:10:00,16.88,16.88,16.84,16.86,893876.0,16.1675,16.1675,16.1292,16.1483,893876.0
2019-07-22 15:20:00,16.86,16.86,16.8,16.84,754848.0,16.1483,16.1483,16.0909,16.1292,754848.0
2019-07-22 15:30:00,16.84,16.84,16.78,16.79,718244.0,16.1292,16.1292,16.0717,16.0813,718244.0
2019-07-22 15:40:00,16.79,16.83,16.79,16.83,855216.0,16.0813,16.1196,16.0813,16.1196,855216.0
2019-07-22 15:50:00,16.83,16.85,16.8,16.84,1363532.0,16.1196,16.1388,16.0909,16.1292,1363532.0
2019-07-23 09:30:00,17.1,17.1,16.97,16.98,3919732.0,16.3782,16.3782,16.2537,16.2633,3919732.0
2019-07-23 09:40:00,16.97,17.02,16.94,16.97,2315748.0,16.2537,16.3016,16.225,16.2537,2315748.0
2019-07-23 09:50:00,16.98,16.98,16.9,16.92,1585844.0,16.2633,16.2633,16.1867,16.2058,1585844.0
2019-07-23 10:00:00,16.92,16.96,16.87,16.88,2506116.0,16.2058,16.2441,16.1579,16.1675,2506116.0
2019-07-23 10:10:00,16.87,16.88,16.81,16.83,2174088.0,16.1579,16.1675,16.1005,16.1196,2174088.0
2019-07-23 10:20:00,16.83,16.87,16.8,16.86,1953356.0,16.1196,16.1579,16.0909,16.1483,1953356.0
2019-07-23 10:30:00,16.86,16.93,16.85,16.92,2089324.0,16.1483,16.2154,16.1388,16.2058,2089324.0
2019-07-23 10:40:00,16.92,16.95,16.92,16.93,1736684.0,16.2058,16.2346,16.2058,16.2154,1736684.0
2019-07-23 10:50:00,16.93,17.0,16.92,16.96,1561456.0,16.2154,16.2824,16.2058,16.2441,1561456.0
2019-07-23 11:00:00,16.96,16.96,16.88,16.89,1354888.0,16.2441,16.2441,16.1675,16.1771,1354888.0
2019-07-23 11:10:00,16.89,16.95,16.89,16.95,989352.0,16.1771,16.2346,16.1771,16.2346,989352.0
2019-07-23 11:20:00,16.95,16.98,16.93,16.94,1047504.0,16.2346,16.2633,16.2154,16.225,1047504.0
2019-07-23 11:30:00,16.94,16.95,16.85,16.89,1031536.0,16.225,16.2346,16.1388,16.1771,1031536.0
2019-07-23 11:40:00,16.89,16.9,16.83,16.86,742760.0,16.1771,16.1867,16.1196,16.1483,742760.0
2019-07-23 11:50:00,16.86,16.88,16.8,16.84,1163532.0,16.1483,16.1675,16.0909,16.1292,1163532.0
2019-07-23 12:00:00,16.84,16.85,16.76,16.82,1335508.0,16.1292,16.1388,16.0526,16.11,1335508.0
2019-07-23 12:10:00,16.82,16.86,16.81,16.85,1290032.0,16.11,16.1483,16.1005,16.1388,1290032.0
2019-07-23 12:20:00,16.86,16.89,16.82,16.83,963092.0,16.1483,16.1771,16.11,16.1196,963092.0
2019-07-23 12:30:00,16.83,16.89,16.81,16.87,672588.0,16.1196,16.1771,16.1005,16.1579,672588.0
2019-07-23 12:40:00,16.87,16.91,16.86,16.9,544080.0,16.1579,16.1962,16.1483,16.1867,544080.0
2019-07-23 12:50:00,16.9,16.92,16.88,16.91,566988.0,16.1867,16.2058,16.1675,16.1962,566988.0
2019-07-23 13:00:00,16.92,16.93,16.89,16.91,611692.0,16.2058,16.2154,16.1771,16.1962,611692.0
2019-07-23 13:10:00,16.91,16.93,16.9,16.92,410304.0,16.1962,16.2154,16.1867,16.2058,410304.0
2019-07-23 13:20:00,16.92,16.93,16.9,16.91,449592.0,16.2058,16.2154,16.1867,16.1962,449592.0
2019-07-23 13:30:00,16.92,16.95,16.91,16.94,513828.0,16.2058,16.2346,16.1962,16.225,513828.0
2019-07-23 13:40:00,16.95,17.09,16.94,17.02,4795216.0,16.2346,16.3686,16.225,16.3016,4795216.0
2019-07-23 13:50:00,17.02,17.1,17.0,17.08,1543940.0,16.3016,16.3782,16.2824,16.3591,1543940.0
2019-07-23 14:00:00,17.08,17.1,17.03,17.03,1313672.0,16.3591,16.3782,16.3112,16.3112,1313672.0
2019-07-23 14:10:00,17.03,17.06,17.01,17.05,798744.0,16.3112,16.3399,16.292,16.3303,798744.0
2019-07-23 14:20:00,17.05,17.07,17.03,17.05,631012.0,16.3303,16.3495,16.3112,16.3303,631012.0
2019-07-23 14:30:00,17.05,17.06,17.02,17.04,540724.0,16.3303,16.3399,16.3016,16.3208,540724.0
2019-07-23 14:40:00,17.04,17.1,17.03,17.09,883308.0,16.3208,16.3782,16.3112,16.3686,883308.0
2019-07-23 14:50:00,17.09,17.1,17.08,17.09,713276.0,16.3686,16.3782,16.3591,16.3686,713276.0
2019-07-23 15:00:00,17.09,17.09,17.04,17.07,703380.0,16.3686,16.3686,16.3208,16.3495,703380.0
2019-07-23 15:10:00,17.07,17.07,17.03,17.05,1496888.0,16.3495,16.3495,16.3112,16.3303,1496888.0
2019-07-23 15:20:00,17.05,17.11,17.05,17.09,1504336.0,16.3303,16.3878,16.3303,16.3686,1504336.0
2019-07-23 15:30:00,17.09,17.14,17.09,17.13,1807292.0,16.3686,16.4165,16.3686,16.407,1807292.0
2019-07-23 15:40:00,17.12,17.14,17.1,17.11,1188152.0,16.3974,16.4165,16.3782,16.3878,1188152.0
2019-07-23 15:50:00,17.11,17.16,17.1,17.15,1657864.0,16.3878,16.4357,16.3782,16.4261,1657864.0
2019-07-24 09:30:00,16.96,17.11,16.95,17.08,2952492.0,16.2441,16.3878,16.2346,16.3591,2952492.0
2019-07-24 09:40:00,17.08,17.18,17.08,17.16,2444244.0,16.3591,16.4548,16.3591,16.4357,2444244.0
2019-07-24 09:50:00,17.16,17.22,17.14,17.16,2185396.0,16.4357,16.4932,16.4165,16.4357,2185396.0
2019-07-24 10:00:00,17.15,17.2,17.12,17.18,1441896.0,16.4261,16.474,16.3974,16.4548,1441896.0
2019-07-24 10:10:00,17.18,17.21,17.13,17.18,2904420.0,16.4548,16.4836,16.407,16.4548,2904420.0
2019-07-24 10:20:00,17.18,17.22,17.15,17.2,1386996.0,16.4548,16.4932,16.4261,16.474,1386996.0
2019-07-24 10:30:00,17.2,17.31,17.2,17.3,4544180.0,16.474,16.5794,16.474,16.5698,4544180.0
2019-07-24 10:40:00,17.3,17.31,17.23,17.24,1946052.0,16.5698,16.5794,16.5027,16.5123,1946052.0
2019-07-24 10:50:00,17.24,17.25,17.18,17.22,1234276.0,16.5123,16.5219,16.4548,16.4932,1234276.0
2019-07-24 11:00:00,17.22,17.22,17.15,17.21,2492664.0,16.4932,16.4932,16.4261,16.4836,2492664.0
2019-07-24 11:10:00,17.21,17.24,17.19,17.22,1220584.0,16.4836,16.5123,16.4644,16.4932,1220584.0
2019-07-24 11:20:00,17.22,17.23,17.17,17.21,783424.0,16.4932,16.5027,16.4453,16.4836,783424.0
2019-07-24 11:30:00,17.21,17.28,17.21,17.27,1555164.0,16.4836,16.5506,16.4836,16.541,1555164.0
2019-07-24 11:40:00,17.27,17.28,17.23,17.25,1555364.0,16.541,16.5506,16.5027,16.5219,1555364.0
2019-07-24 11:50:00,17.25,17.25,17.2,17.21,600636.0,16.5219,16.5219,16.474,16.4836,600636.0
2019-07-24 12:00:00,17.21,17.24,17.21,17.24,640024.0,16.4836,16.5123,16.4836,16.5123,640024.0
2019-07-24 12:10:00,17.24,17.28,17.21,17.24,1837568.0,16.5123,16.5506,16.4836,16.5123,1837568.0
2019-07-24 12:20:00,17.23,17.28,17.23,17.25,538520.0,16.5027,16.5506,16.5027,16.5219,538520.0
2019-07-24 12:30:00,17.25,17.3,17.25,17.27,964156.0,16.5219,16.5698,16.5219,16.541,964156.0
2019-07-24 12:40:00,17.27,17.31,17.27,17.29,648148.0,16.541,16.5794,16.541,16.5602,648148.0
2019-07-24 12:50:00,17.29,17.31,17.28,17.3,501256.0,16.5602,16.5794,16.5506,16.5698,501256.0
2019-07-24 13:00:00,17.3,17.3,17.26,17.29,421384.0,16.5698,16.5698,16.5315,16.5602,421384.0
2019-07-24 13:10:00,17.29,17.3,17.27,17.28,367088.0,16.5602,16.5698,16.541,16.5506,367088.0
2019-07-24 13:20:00,17.28,17.3,17.27,17.28,388308.0,16.5506,16.5698,16.541,16.5506,388308.0
2019-07-24 13:30:00,17.29,17.29,17.25,17.25,338380.0,16.5602,16.5602,16.5219,16.5219,338380.0
2019-07-24 13:40:00,17.25,17.28,17.23,17.28,751148.0,16.5219,16.5506,16.5027,16.5506,751148.0
2019-07-24 13:50:00,17.28,17.28,17.24,17.28,530796.0,16.5506,16.5506,16.5123,16.5506,530796.0
2019-07-24 14:00:00,17.28,17.32,17.28,17.29,1122732.0,16.5506,16.5889,16.5506,16.5602,1122732.0
2019-07-24 14:10:00,17.29,17.3,17.26,17.3,704528.0,16.5602,16.5698,16.5315,16.5698,704528.0
2019-07-24 14:20:00,17.3,17.32,17.29,17.31,518676.0,16.5698,16.5889,16.5602,16.5794,518676.0
2019-07-24 14:30:00,17.32,17.35,17.31,17.33,752960.0,16.5889,16.6177,16.5794,16.5985,752960.0
2019-07-24 14:40:00,17.33,17.34,17.31,17.34,595308.0,16.5985,16.6081,16.5794,16.6081,595308.0
2019-07-24 14:50:00,17.34,17.41,17.34,17.41,1831668.0,16.6081,16.6751,16.6081,16.6751,1831668.0
2019-07-24 15:00:00,17.41,17.43,17.4,17.42,1081076.0,16.6751,16.6943,16.6656,16.6847,1081076.0
2019-07-24 15:10:00,17.42,17.49,17.42,17.47,1387164.0,16.6847,16.7518,16.6847,16.7326,1387164.0
2019-07-24 15:20:00,17.47,17.5,17.45,17.5,717268.0,16.7326,16.7613,16.7134,16.7613,717268.0
2019-07-24 15:30:00,17.5,17.5,17.47,17.49,1411320.0,16.7613,16.7613,16.7326,16.7518,1411320.0
2019-07-24 15:40:00,17.49,17.51,17.47,17.49,1471584.0,16.7518,16.7709,16.7326,16.7518,1471584.0
2019-07-24 15:50:00,17.48,17.51,17.46,17.51,1904944.0,16.7422,16.7709,16.723,16.7709,1904944.0
2019-07-25 09:30:00,17.34,17.34,17.16,17.18,5909424.0,16.6081,16.6081,16.4357,16.4548,5909424.0
2019-07-25 09:40:00,17.17,17.22,17.02,17.07,5872168.0,16.4453,16.4932,16.3016,16.3495,5872168.0
2019-07-25 09:50:00,17.06,17.11,16.99,17.11,4348396.0,16.3399,16.3878,16.2729,16.3878,4348396.0
2019-07-25 10:00:00,17.11,17.15,17.07,17.13,3881492.0,16.3878,16.4261,16.3495,16.407,3881492.0
2019-07-25 10:10:00,17.13,17.15,17.06,17.1,3177880.0,16.407,16.4261,16.3399,16.3782,3177880.0
2019-07-25 10:20:00,17.11,17.12,16.99,17.06,2581820.0,16.3878,16.3974,16.2729,16.3399,2581820.0
2019-07-25 10:30:00,17.07,17.23,17.07,17.23,2450076.0,16.3495,16.5027,16.3495,16.5027,2450076.0
2019-07-25 10:40:00,17.23,17.25,17.18,17.2,2710568.0,16.5027,16.5219,16.4548,16.474,2710568.0
2019-07-25 10:50:00,17.2,17.26,17.17,17.2,2281892.0,16.474,16.5315,16.4453,16.474,2281892.0
2019-07-25 11:00:00,17.19,17.24,17.18,17.2,866044.0,16.4644,16.5123,16.4548,16.474,866044.0
2019-07-25 11:10:00,17.2,17.24,17.13,17.14,1195544.0,16.474,16.5123,16.407,16.4165,1195544.0
2019-07-25 11:20:00,17.14,17.15,17.08,17.11,1834924.0,16.4165,16.4261,16.3591,16.3878,1834924.0
2019-07-25 11:30:00,17.11,17.14,17.07,17.11,1248328.0,16.3878,16.4165,16.3495,16.3878,1248328.0
2019-07-25 11:40:00,17.11,17.16,17.07,17.07,1173604.0,16.3878,16.4357,16.3495,16.3495,1173604.0
2019-07-25 11:50:00,17.07,17.12,17.05,17.11,1073588.0,16.3495,16.3974,16.3303,16.3878,1073588.0
2019-07-25 12:00:00,17.11,17.11,17.03,17.03,1356168.0,16.3878,16.3878,16.3112,16.3112,1356168.0
2019-07-25 12:10:00,17.04,17.11,17.03,17.11,1237420.0,16.3208,16.3878,16.3112,16.3878,1237420.0
2019-07-25 12:20:00,17.11,17.13,17.08,17.1,771928.0,16.3878,16.407,16.3591,16.3782,771928.0
2019-07-25 12:30:00,17.09,17.11,16.99,17.0,2378044.0,16.3686,16.3878,16.2729,16.2824,2378044.0
2019-07-25 12:40:00,16.99,17.01,16.91,17.0,2721972.0,16.2729,16.292,16.1962,16.2824,2721972.0
2019-07-25 12:50:00,17.0,17.02,16.95,16.98,1175708.0,16.2824,16.3016,16.2346,16.2633,1175708.0
2019-07-25 13:00:00,16.98,17.0,16.93,16.98,981788.0,16.2633,16.2824,16.2154,16.2633,981788.0
2019-07-25 13:10:00,16.97,16.99,16.96,16.97,613836.0,16.2537,16.2729,16.2441,16.2537,613836.0
2019-07-25 13:20:00,16.96,16.98,16.93,16.98,603860.0,16.2441,16.2633,16.2154,16.2633,603860.0
2019-07-25 13:30:00,16.99,17.04,16.98,17.03,1562256.0,16.2729,16.3208,16.2633,16.3112,1562256.0
2019-07-25 13:40:00,17.03,17.08,17.03,17.04,952980.0,16.3112,16.3591,16.3112,16.3208,952980.0
2019-07-25 13:50:00,17.04,17.04,16.97,16.97,881268.0,16.3208,16.3208,16.2537,16.2537,881268.0
2019-07-25 14:00:00,16.97,17.06,16.97,17.06,582216.0,16.2537,16.3399,16.2537,16.3399,582216.0
2019-07-25 14:10:00,17.06,17.11,17.05,17.08,1022628.0,16.3399,16.3878,16.3303,16.3591,1022628.0
2019-07-25 14:20:00,17.08,17.11,17.07,17.08,1085868.0,16.3591,16.3878,16.3495,16.3591,1085868.0
2019-07-25 14:30:00,17.08,17.08,17.04,17.05,659668.0,16.3591,16.3591,16.3208,16.3303,659668.0
2019-07-25 14:40:00,17.05,17.06,17.01,17.03,952996.0,16.3303,16.3399,16.292,16.3112,952996.0
2019-07-25 14:50:00,17.03,17.04,16.98,17.01,599860.0,16.3112,16.3208,16.2633,16.292,599860.0
2019-07-25 15:00:00,17.01,17.05,16.95,16.96,881252.0,16.292,16.3303,16.2346,16.2441,881252.0
2019-07-25 15:10:00,16.96,17.02,16.95,17.02,712024.0,16.2441,16.3016,16.2346,16.3016,712024.0
2019-07-25 15:20:00,17.02,17.05,17.0,17.04,753320.0,16.3016,16.3303,16.2824,16.3208,753320.0
2019-07-25 15:30:00,17.05,17.08,17.01,17.01,824836.0,16.3303,16.3591,16.292,16.292,824836.0
2019-07-25 15:40:00,17.01,17.07,17.0,17.07,963644.0,16.292,16.3495,16.2824,16.3495,963644.0
2019-07-25 15:50:00,17.06,17.08,16.94,17.0,2940400.0,16.3399,16.3591,16.225,16.2824,2940400.0
2019-07-26 09:30:00,17.33,17.56,17.31,17.49,7857712.0,16.5985,16.8188,16.5794,16.7518,7857712.0
2019-07-26 09:40:00,17.49,17.53,17.44,17.49,2960436.0,16.7518,16.7901,16.7039,16.7518,2960436.0
2019-07-26 09:50:00,17.49,17.54,17.47,17.5,2961856.0,16.7518,16.7996,16.7326,16.7613,2961856.0
2019-07-26 10:00:00,17.5,17.53,17.45,17.46,2001568.0,16.7613,16.7901,16.7134,16.723,2001568.0
2019-07-26 10:10:00,17.45,17.49,17.41,17.46,1670824.0,16.7134,16.7518,16.6751,16.723,1670824.0
2019-07-26 10:20:00,17.46,17.46,17.4,17.42,1204648.0,16.723,16.723,16.6656,16.6847,1204648.0
2019-07-26 10:30:00,17.42,17.42,17.35,17.39,1697112.0,16.6847,16.6847,16.6177,16.656,1697112.0
2019-07-26 10:40:00,17.39,17.41,17.34,17.36,2135592.0,16.656,16.6751,16.6081,16.6272,2135592.0
2019-07-26 10:50:00,17.36,17.42,17.36,17.39,1320916.0,16.6272,16.6847,16.6272,16.656,1320916.0
2019-07-26 11:00:00,17.38,17.43,17.37,17.39,1483200.0,16.6464,16.6943,16.6368,16.656,1483200.0
2019-07-26 11:10:00,17.4,17.44,17.36,17.41,1296624.0,16.6656,16.7039,16.6272,16.6751,1296624.0
2019-07-26 11:20:00,17.41,17.48,17.41,17.47,920788.0,16.6751,16.7422,16.6751,16.7326,920788.0
2019-07-26 11:30:00,17.47,17.51,17.46,17.51,1397872.0,16.7326,16.7709,16.723,16.7709,1397872.0
2019-07-26 11:40:00,17.51,17.53,17.5,17.51,1020288.0,16.7709,16.7901,16.7613,16.7709,1020288.0
2019-07-26 11:50:00,17.5,17.55,17.49,17.54,818604.0,16.7613,16.8092,16.7518,16.7996,818604.0
2019-07-26 12:00:00,17.54,17.55,17.51,17.54,820288.0,16.7996,16.8092,16.7709,16.7996,820288.0
2019-07-26 12:10:00,17.54,17.55,17.5,17.5,539440.0,16.7996,16.8092,16.7613,16.7613,539440.0
2019-07-26 12:20:00,17.5,17.53,17.5,17.52,282720.0,16.7613,16.7901,16.7613,16.7805,282720.0
2019-07-26 12:30:00,17.52,17.53,17.48,17.49,629024.0,16.7805,16.7901,16.7422,16.7518,629024.0
2019-07-26 12:40:00,17.49,17.5,17.48,17.49,368280.0,16.7518,16.7613,16.7422,16.7518,368280.0
2019-07-26 12:50:00,17.49,17.52,17.48,17.51,378052.0,16.7518,16.7805,16.7422,16.7709,378052.0
2019-07-26 13:00:00,17.51,17.52,17.49,17.5,375444.0,16.7709,16.7805,16.7518,16.7613,375444.0
2019-07-26 13:10:00,17.5,17.56,17.5,17.53,940088.0,16.7613,16.8188,16.7613,16.7901,940088.0
2019-07-26 13:20:00,17.53,17.56,17.53,17.54,1996012.0,16.7901,16.8188,16.7901,16.7996,1996012.0
2019-07-26 13:30:00,17.54,17.56,17.53,17.54,1697696.0,16.7996,16.8188,16.7901,16.7996,1697696.0
2019-07-26 13:40:00,17.55,17.55,17.5,17.51,612780.0,16.8092,16.8092,16.7613,16.7709,612780.0
2019-07-26 13:50:00,17.51,17.55,17.5,17.55,424048.0,16.7709,16.8092,16.7613,16.8092,424048.0
2019-07-26 14:00:00,17.55,17.55,17.51,17.53,1277708.0,16.8092,16.8092,16.7709,16.7901,1277708.0
2019-07-26 14:10:00,17.53,17.55,17.53,17.54,515124.0,16.7901,16.8092,16.7901,16.7996,515124.0
2019-07-26 14:20:00,17.54,17.55,17.52,17.52,605832.0,16.7996,16.8092,16.7805,16.7805,605832.0
2019-07-26 14:30:00,17.52,17.55,17.52,17.54,908180.0,16.7805,16.8092,16.7805,16.7996,908180.0
2019-07-26 14:40:00,17.54,17.56,17.5,17.55,1590052.0,16.7996,16.8188,16.7613,16.8092,1590052.0
2019-07-26 14:50:00,17.54,17.57,17.54,17.56,950340.0,16.7996,16.8284,16.7996,16.8188,950340.0
2019-07-26 15:00:00,17.56,17.58,17.54,17.56,939988.0,16.8188,16.838,16.7996,16.8188,939988.0
2019-07-26 15:10:00,17.56,17.58,17.55,17.57,532824.0,16.8188,16.838,16.8092,16.8284,532824.0
2019-07-26 15:20:00,17.57,17.6,17.56,17.57,724052.0,16.8284,16.8571,16.8188,16.8284,724052.0
2019-07-26 15:30:00,17.57,17.59,17.56,17.59,649116.0,16.8284,16.8475,16.8188,16.8475,649116.0
2019-07-26 15:40:00,17.59,17.59,17.56,17.57,1568956.0,16.8475,16.8475,16.8188,16.8284,1568956.0
2019-07-26 15:50:00,17.57,17.58,17.52,17.52,2122684.0,16.8284,16.838,16.7805,16.7805,2122684.0
2019-07-29 09:30:00,17.49,17.49,17.35,17.36,4171692.0,16.7518,16.7518,16.6177,16.6272,4171692.0
2019-07-29 09:40:00,17.36,17.36,17.24,17.27,3639044.0,16.6272,16.6272,16.5123,16.541,3639044.0
2019-07-29 09:50:00,17.26,17.27,17.11,17.14,2631552.0,16.5315,16.541,16.3878,16.4165,2631552.0
2019-07-29 10:00:00,17.14,17.17,17.08,17.08,3377212.0,16.4165,16.4453,16.3591,16.3591,3377212.0
2019-07-29 10:10:00,17.08,17.11,17.02,17.09,3967708.0,16.3591,16.3878,16.3016,16.3686,3967708.0
2019-07-29 10:20:00,17.09,17.14,17.08,17.13,2293240.0,16.3686,16.4165,16.3591,16.407,2293240.0
2019-07-29 10:30:00,17.12,17.18,17.1,17.15,1686768.0,16.3974,16.4548,16.3782,16.4261,1686768.0
2019-07-29 10:40:00,17.14,17.21,17.12,17.2,2099808.0,16.4165,16.4836,16.3974,16.474,2099808.0
2019-07-29 10:50:00,17.2,17.22,17.14,17.16,1591316.0,16.474,16.4932,16.4165,16.4357,1591316.0
2019-07-29 11:00:00,17.16,17.19,17.13,17.16,1378728.0,16.4357,16.4644,16.407,16.4357,1378728.0
2019-07-29 11:10:00,17.16,17.21,17.14,17.2,1061456.0,16.4357,16.4836,16.4165,16.474,1061456.0
2019-07-29 11:20:00,17.2,17.23,17.2,17.23,1523048.0,16.474,16.5027,16.474,16.5027,1523048.0
2019-07-29 11:30:00,17.23,17.25,17.19,17.24,2519832.0,16.5027,16.5219,16.4644,16.5123,2519832.0
2019-07-29 11:40:00,17.24,17.26,17.23,17.25,1010748.0,16.5123,16.5315,16.5027,16.5219,1010748.0
2019-07-29 11:50:00,17.26,17.29,17.25,17.26,1341300.0,16.5315,16.5602,16.5219,16.5315,1341300.0
2019-07-29 12:00:00,17.26,17.26,17.21,17.22,851092.0,16.5315,16.5315,16.4836,16.4932,851092.0
2019-07-29 12:10:00,17.22,17.23,17.18,17.2,643108.0,16.4932,16.5027,16.4548,16.474,643108.0
2019-07-29 12:20:00,17.2,17.23,17.19,17.23,1257468.0,16.474,16.5027,16.4644,16.5027,1257468.0
2019-07-29 12:30:00,17.23,17.25,17.21,17.22,1185656.0,16.5027,16.5219,16.4836,16.4932,1185656.0
2019-07-29 12:40:00,17.22,17.25,17.2,17.25,908772.0,16.4932,16.5219,16.474,16.5219,908772.0
2019-07-29 12:50:00,17.25,17.3,17.25,17.3,906012.0,16.5219,16.5698,16.5219,16.5698,906012.0
2019-07-29 13:00:00,17.29,17.32,17.27,17.27,1175012.0,16.5602,16.5889,16.541,16.541,1175012.0
2019-07-29 13:10:00,17.28,17.32,17.28,17.31,1046328.0,16.5506,16.5889,16.5506,16.5794,1046328.0
2019-07-29 13:20:00,17.31,17.32,17.3,17.31,818272.0,16.5794,16.5889,16.5698,16.5794,818272.0
2019-07-29 13:30:00,17.31,17.34,17.31,17.31,843008.0,16.5794,16.6081,16.5794,16.5794,843008.0
2019-07-29 13:40:00,17.31,17.32,17.28,17.3,560712.0,16.5794,16.5889,16.5506,16.5698,560712.0
2019-07-29 13:50:00,17.3,17.3,17.28,17.29,228084.0,16.5698,16.5698,16.5506,16.5602,228084.0
2019-07-29 14:00:00,17.3,17.31,17.26,17.27,558948.0,16.5698,16.5794,16.5315,16.541,558948.0
2019-07-29 14:10:00,17.27,17.3,17.27,17.29,449952.0,16.541,16.5698,16.541,16.5602,449952.0
2019-07-29 14:20:00,17.29,17.33,17.28,17.33,574584.0,16.5602,16.5985,16.5506,16.5985,574584.0
2019-07-29 14:30:00,17.32,17.32,17.29,17.32,320392.0,16.5889,16.5889,16.5602,16.5889,320392.0
2019-07-29 14:40:00,17.32,17.32,17.3,17.31,248812.0,16.5889,16.5889,16.5698,16.5794,248812.0
2019-07-29 14:50:00,17.31,17.37,17.31,17.36,1308440.0,16.5794,16.6368,16.5794,16.6272,1308440.0
2019-07-29 15:00:00,17.36,17.37,17.33,17.35,929216.0,16.6272,16.6368,16.5985,16.6177,929216.0
2019-07-29 15:10:00,17.35,17.35,17.33,17.35,447432.0,16.6177,16.6177,16.5985,16.6177,447432.0
2019-07-29 15:20:00,17.35,17.36,17.32,17.34,390844.0,16.6177,16.6272,16.5889,16.6081,390844.0
2019-07-29 15:30:00,17.34,17.38,17.33,17.38,902828.0,16.6081,16.6464,16.5985,16.6464,902828.0
2019-07-29 15:40:00,17.38,17.4,17.36,17.37,890392.0,16.6464,16.6656,16.6272,16.6368,890392.0
2019-07-29 15:50:00,17.37,17.39,17.35,17.35,1481900.0,16.6368,16.656,16.6177,16.6177,1481900.0
2019-07-30 09:30:00,16.96,17.13,16.92,17.07,6260892.0,16.2441,16.407,16.2058,16.3495,6260892.0
2019-07-30 09:40:00,17.07,17.15,17.06,17.09,3167220.0,16.3495,16.4261,16.3399,16.3686,3167220.0
2019-07-30 09:50:00,17.09,17.11,17.05,17.08,1540544.0,16.3686,16.3878,16.3303,16.3591,1540544.0
2019-07-30 10:00:00,17.07,17.19,17.05,17.13,3797656.0,16.3495,16.4644,16.3303,16.407,3797656.0
2019-07-30 10:10:00,17.13,17.15,17.06,17.13,3018344.0,16.407,16.4261,16.3399,16.407,3018344.0
2019-07-30 10:20:00,17.13,17.14,17.07,17.1,1720548.0,16.407,16.4165,16.3495,16.3782,1720548.0
2019-07-30 10:30:00,17.11,17.16,17.09,17.11,1478476.0,16.3878,16.4357,16.3686,16.3878,1478476.0
2019-07-30 10:40:00,17.11,17.14,17.07,17.09,927736.0,16.3878,16.4165,16.3495,16.3686,927736.0
2019-07-30 10:50:00,17.1,17.15,17.07,17.11,1193944.0,16.3782,16.4261,16.3495,16.3878,1193944.0
2019-07-30 11:00:00,17.11,17.18,17.11,17.15,1431476.0,16.3878,16.4548,16.3878,16.4261,1431476.0
2019-07-30 11:10:00,17.15,17.17,17.13,17.13,890228.0,16.4261,16.4453,16.407,16.407,890228.0
2019-07-30 11:20:00,17.13,17.16,17.12,17.13,745564.0,16.407,16.4357,16.3974,16.407,745564.0
2019-07-30 11:30:00,17.14,17.19,17.13,17.15,905492.0,16.4165,16.4644,16.407,16.4261,905492.0
2019-07-30 11:40:00,17.16,17.17,17.11,17.12,1102468.0,16.4357,16.4453,16.3878,16.3974,1102468.0
2019-07-30 11:50:00,17.12,17.12,17.06,17.07,1669448.0,16.3974,16.3974,16.3399,16.3495,1669448.0
2019-07-30 12:00:00,17.07,17.11,17.05,17.09,842484.0,16.3495,16.3878,16.3303,16.3686,842484.0
2019-07-30 12:10:00,17.1,17.14,17.1,17.13,437852.0,16.3782,16.4165,16.3782,16.407,437852.0
2019-07-30 12:20:00,17.13,17.14,17.1,17.11,456480.0,16.407,16.4165,16.3782,16.3878,456480.0
2019-07-30 12:30:00,17.12,17.15,17.11,17.12,352708.0,16.3974,16.4261,16.3878,16.3974,352708.0
2019-07-30 12:40:00,17.12,17.13,17.1,17.11,392952.0,16.3974,16.407,16.3782,16.3878,392952.0
2019-07-30 12:50:00,17.11,17.11,17.07,17.09,644736.0,16.3878,16.3878,16.3495,16.3686,644736.0
2019-07-30 13:00:00,17.09,17.11,17.08,17.1,513520.0,16.3686,16.3878,16.3591,16.3782,513520.0
2019-07-30 13:10:00,17.1,17.13,17.09,17.11,390912.0,16.3782,16.407,16.3686,16.3878,390912.0
2019-07-30 13:20:00,17.11,17.12,17.09,17.1,220284.0,16.3878,16.3974,16.3686,16.3782,220284.0
2019-07-30 13:30:00,17.11,17.14,17.1,17.13,437512.0,16.3878,16.4165,16.3782,16.407,437512.0
2019-07-30 13:40:00,17.13,17.17,17.12,17.17,509032.0,16.407,16.4453,16.3974,16.4453,509032.0
2019-07-30 13:50:00,17.17,17.19,17.17,17.18,1032012.0,16.4453,16.4644,16.4453,16.4548,1032012.0
2019-07-30 14:00:00,17.18,17.32,17.18,17.29,2103080.0,16.4548,16.5889,16.4548,16.5602,2103080.0
2019-07-30 14:10:00,17.29,17.32,17.28,17.29,1988764.0,16.5602,16.5889,16.5506,16.5602,1988764.0
2019-07-30 14:20:00,17.29,17.3,17.25,17.25,1457940.0,16.5602,16.5698,16.5219,16.5219,1457940.0
2019-07-30 14:30:00,17.25,17.25,17.22,17.23,1030324.0,16.5219,16.5219,16.4932,16.5027,1030324.0
2019-07-30 14:40:00,17.23,17.23,17.19,17.2,894892.0,16.5027,16.5027,16.4644,16.474,894892.0
2019-07-30 14:50:00,17.2,17.2,17.18,17.19,547388.0,16.474,16.474,16.4548,16.4644,547388.0
2019-07-30 15:00:00,17.18,17.21,17.16,17.16,944040.0,16.4548,16.4836,16.4357,16.4357,944040.0
2019-07-30 15:10:00,17.16,17.18,17.15,17.16,991040.0,16.4357,16.4548,16.4261,16.4357,991040.0
2019-07-30 15:20:00,17.16,17.16,17.1,17.11,1032752.0,16.4357,16.4357,16.3782,16.3878,1032752.0
2019-07-30 15:30:00,17.11,17.13,17.09,17.11,608632.0,16.3878,16.407,16.3686,16.3878,608632.0
2019-07-30 15:40:00,17.11,17.13,17.08,17.13,726532.0,16.3878,16.407,16.3591,16.407,726532.0
2019-07-30 15:50:00,17.13,17.14,17.05,17.12,2300772.0,16.407,16.4165,16.3303,16.3974,2300772.0
2019-07-31 09:30:00,17.26,17.27,17.13,17.16,3733992.0,16.5315,16.541,16.407,16.4357,3733992.0
2019-07-31 09:40:00,17.16,17.24,17.15,17.18,2332268.0,16.4357,16.5123,16.4261,16.4548,2332268.0
2019-07-31 09:50:00,17.18,17.21,17.14,17.21,1262544.0,16.4548,16.4836,16.4165,16.4836,1262544.0
2019-07-31 10:00:00,17.21,17.26,17.18,17.26,1508996.0,16.4836,16.5315,16.4548,16.5315,1508996.0
2019-07-31 10:10:00,17.26,17.29,17.22,17.23,1089304.0,16.5315,16.5602,16.4932,16.5027,1089304.0
2019-07-31 10:20:00,17.23,17.25,17.18,17.2,837804.0,16.5027,16.5219,16.4548,16.474,837804.0
2019-07-31 10:30:00,17.19,17.21,17.12,17.14,1304240.0,16.4644,16.4836,16.3974,16.4165,1304240.0
2019-07-31 10:40:00,17.14,17.17,17.12,17.17,1159568.0,16.4165,16.4453,16.3974,16.4453,1159568.0
2019-07-31 10:50:00,17.17,17.22,17.16,17.21,1128668.0,16.4453,16.4932,16.4357,16.4836,1128668.0
2019-07-31 11:00:00,17.21,17.23,17.18,17.22,894232.0,16.4836,16.5027,16.4548,16.4932,894232.0
2019-07-31 11:10:00,17.23,17.25,17.18,17.23,1110348.0,16.5027,16.5219,16.4548,16.5027,1110348.0
2019-07-31 11:20:00,17.22,17.28,17.22,17.23,796568.0,16.4932,16.5506,16.4932,16.5027,796568.0
2019-07-31 11:30:00,17.23,17.26,17.21,17.23,635908.0,16.5027,16.5315,16.4836,16.5027,635908.0
2019-07-31 11:40:00,17.24,17.25,17.22,17.24,602000.0,16.5123,16.5219,16.4932,16.5123,602000.0
2019-07-31 11:50:00,17.24,17.25,17.23,17.25,359572.0,16.5123,16.5219,16.5027,16.5219,359572.0
2019-07-31 12:00:00,17.25,17.25,17.21,17.21,462664.0,16.5219,16.5219,16.4836,16.4836,462664.0
2019-07-31 12:10:00,17.22,17.23,17.2,17.21,530432.0,16.4932,16.5027,16.474,16.4836,530432.0
2019-07-31 12:20:00,17.2,17.22,17.17,17.18,574852.0,16.474,16.4932,16.4453,16.4548,574852.0
2019-07-31 12:30:00,17.18,17.19,17.15,17.16,519956.0,16.4548,16.4644,16.4261,16.4357,519956.0
2019-07-31 12:40:00,17.16,17.18,17.15,17.16,274796.0,16.4357,16.4548,16.4261,16.4357,274796.0
2019-07-31 12:50:00,17.16,17.19,17.16,17.18,402504.0,16.4357,16.4644,16.4357,16.4548,402504.0
2019-07-31 13:00:00,17.19,17.21,17.18,17.2,403020.0,16.4644,16.4836,16.4548,16.474,403020.0
2019-07-31 13:10:00,17.2,17.21,17.16,17.17,442988.0,16.474,16.4836,16.4357,16.4453,442988.0
2019-07-31 13:20:00,17.17,17.18,17.16,17.17,498520.0,16.4453,16.4548,16.4357,16.4453,498520.0
2019-07-31 13:30:00,17.17,17.19,17.15,17.15,458012.0,16.4453,16.4644,16.4261,16.4261,458012.0
2019-07-31 13:40:00,17.15,17.18,17.14,17.17,460792.0,16.4261,16.4548,16.4165,16.4453,460792.0
2019-07-31 13:50:00,17.17,17.19,17.1,17.17,1214176.0,16.4453,16.4644,16.3782,16.4453,1214176.0
2019-07-31 14:00:00,17.16,17.2,16.95,17.14,7029600.0,16.4357,16.474,16.2346,16.4165,7029600.0
2019-07-31 14:10:00,17.14,17.22,17.09,17.13,2923524.0,16.4165,16.4932,16.3686,16.407,2923524.0
2019-07-31 14:20:00,17.13,17.16,17.04,17.08,1767840.0,16.407,16.4357,16.3208,16.3591,1767840.0
2019-07-31 14:30:00,17.09,17.18,16.82,16.84,4046744.0,16.3686,16.4548,16.11,16.1292,4046744.0
2019-07-31 14:40:00,16.84,16.88,16.41,16.43,8588316.0,16.1292,16.1675,15.7173,15.7365,8588316.0
2019-07-31 14:50:00,16.43,16.49,15.93,16.49,13952376.0,15.7365,15.794,15.2576,15.794,13952376.0
2019-07-31 15:00:00,16.48,16.77,16.36,16.65,6910308.0,15.7844,16.0621,15.6695,15.9472,6910308.0
2019-07-31 15:10:00,16.65,16.71,16.48,16.68,5384148.0,15.9472,16.0047,15.7844,15.9759,5384148.0
2019-07-31 15:20:00,16.68,16.82,16.65,16.75,4453248.0,15.9759,16.11,15.9472,16.043,4453248.0
2019-07-31 15:30:00,16.75,16.75,16.61,16.67,2356532.0,16.043,16.043,15.9089,15.9664,2356532.0
2019-07-31 15:40:00,16.68,16.7,16.56,16.6,2113872.0,15.9759,15.9951,15.861,15.8993,2113872.0
2019-07-31 15:50:00,16.6,16.6,16.43,16.43,5283540.0,15.8993,15.8993,15.7365,15.7365,5283540.0
2019-08-01 09:30:00,16.51,16.86,16.48,16.83,7605580.0,15.8131,16.1483,15.7844,16.1196,7605580.0
2019-08-01 09:40:00,16.84,16.89,16.77,16.85,3998540.0,16.1292,16.1771,16.0621,16.1388,3998540.0
2019-08-01 09:50:00,16.85,16.91,16.81,16.87,2356244.0,16.1388,16.1962,16.1005,16.1579,2356244.0
2019-08-01 10:00:00,16.87,16.99,16.86,16.98,2919248.0,16.1579,16.2729,16.1483,16.2633,2919248.0
2019-08-01 10:10:00,16.98,17.03,16.92,17.02,2711020.0,16.2633,16.3112,16.2058,16.3016,2711020.0
2019-08-01 10:20:00,17.02,17.12,17.01,17.12,2312316.0,16.3016,16.3974,16.292,16.3974,2312316.0
2019-08-01 10:30:00,17.11,17.15,17.08,17.1,3134828.0,16.3878,16.4261,16.3591,16.3782,3134828.0
2019-08-01 10:40:00,17.1,17.19,17.1,17.19,1619972.0,16.3782,16.4644,16.3782,16.4644,1619972.0
2019-08-01 10:50:00,17.18,17.29,17.18,17.29,3679172.0,16.4548,16.5602,16.4548,16.5602,3679172.0
2019-08-01 11:00:00,17.28,17.37,17.24,17.27,4305288.0,16.5506,16.6368,16.5123,16.541,4305288.0
2019-08-01 11:10:00,17.28,17.31,17.23,17.28,2490344.0,16.5506,16.5794,16.5027,16.5506,2490344.0
2019-08-01 11:20:00,17.28,17.4,17.28,17.4,2604412.0,16.5506,16.6656,16.5506,16.6656,2604412.0
2019-08-01 11:30:00,17.39,17.4,17.33,17.35,1927076.0,16.656,16.6656,16.5985,16.6177,1927076.0
2019-08-01 11:40:00,17.36,17.39,17.34,17.39,1334236.0,16.6272,16.656,16.6081,16.656,1334236.0
2019-08-01 11:50:00,17.38,17.39,17.28,17.29,1285784.0,16.6464,16.656,16.5506,16.5602,1285784.0
2019-08-01 12:00:00,17.29,17.3,17.26,17.27,1237628.0,16.5602,16.5698,16.5315,16.541,1237628.0
2019-08-01 12:10:00,17.28,17.29,17.23,17.24,728744.0,16.5506,16.5602,16.5027,16.5123,728744.0
2019-08-01 12:20:00,17.24,17.28,17.23,17.28,1050740.0,16.5123,16.5506,16.5027,16.5506,1050740.0
2019-08-01 12:30:00,17.28,17.31,17.27,17.3,603240.0,16.5506,16.5794,16.541,16.5698,603240.0
2019-08-01 12:40:00,17.3,17.34,17.3,17.31,993624.0,16.5698,16.6081,16.5698,16.5794,993624.0
2019-08-01 12:50:00,17.31,17.33,17.26,17.28,702228.0,16.5794,16.5985,16.5315,16.5506,702228.0
2019-08-01 13:00:00,17.28,17.3,17.27,17.3,456084.0,16.5506,16.5698,16.541,16.5698,456084.0
2019-08-01 13:10:00,17.3,17.3,17.27,17.28,360708.0,16.5698,16.5698,16.541,16.5506,360708.0
2019-08-01 13:20:00,17.28,17.3,16.84,16.89,5373012.0,16.5506,16.5698,16.1292,16.1771,5373012.0
2019-08-01 13:30:00,16.88,17.02,16.49,16.51,10058176.0,16.1675,16.3016,15.794,15.8131,10058176.0
2019-08-01 13:40:00,16.52,16.66,16.4,16.55,7611032.0,15.8227,15.9568,15.7078,15.8514,7611032.0
2019-08-01 13:50:00,16.53,16.59,16.23,16.49,8535032.0,15.8323,15.8897,15.5449,15.794,8535032.0
2019-08-01 14:00:00,16.49,16.53,16.26,16.3,6414336.0,15.794,15.8323,15.5737,15.612,6414336.0
2019-08-01 14:10:00,16.29,16.35,16.1,16.26,7054232.0,15.6024,15.6599,15.4204,15.5737,7054232.0
2019-08-01 14:20:00,16.27,16.28,16.03,16.17,8173984.0,15.5833,15.5928,15.3534,15.4875,8173984.0
2019-08-01 14:30:00,16.16,16.18,15.96,15.96,6645100.0,15.4779,15.4971,15.2863,15.2863,6645100.0
2019-08-01 14:40:00,15.96,16.22,15.91,16.21,6439340.0,15.2863,15.5354,15.2384,15.5258,6439340.0
2019-08-01 14:50:00,16.21,16.3,16.11,16.19,5042776.0,15.5258,15.612,15.43,15.5066,5042776.0
2019-08-01 15:00:00,16.19,16.22,16.08,16.11,2069648.0,15.5066,15.5354,15.4013,15.43,2069648.0
2019-08-01 15:10:00,16.1,16.22,16.04,16.17,2381144.0,15.4204,15.5354,15.363,15.4875,2381144.0
2019-08-01 15:20:00,16.17,16.32,16.15,16.23,3057464.0,15.4875,15.6311,15.4683,15.5449,3057464.0
2019-08-01 15:30:00,16.24,16.32,16.14,16.32,2407900.0,15.5545,15.6311,15.4587,15.6311,2407900.0
2019-08-01 15:40:00,16.32,16.35,16.2,16.2,3151012.0,15.6311,15.6599,15.5162,15.5162,3151012.0
2019-08-01 15:50:00,16.2,16.2,16.05,16.14,3343880.0,15.5162,15.5162,15.3725,15.4587,3343880.0
2019-08-02 09:30:00,15.81,15.86,15.61,15.83,9553776.0,15.1427,15.1906,14.9511,15.1618,9553776.0
2019-08-02 09:40:00,15.83,15.83,15.56,15.61,6003812.0,15.1618,15.1618,14.9032,14.9511,6003812.0
2019-08-02 09:50:00,15.6,15.75,15.6,15.63,2538520.0,14.9415,15.0852,14.9415,14.9703,2538520.0
2019-08-02 10:00:00,15.63,15.72,15.45,15.49,5136940.0,14.9703,15.0565,14.7979,14.8362,5136940.0
2019-08-02 10:10:00,15.48,15.49,15.39,15.4,4177624.0,14.8266,14.8362,14.7404,14.75,4177624.0
2019-08-02 10:20:00,15.39,15.49,15.38,15.46,3131460.0,14.7404,14.8362,14.7308,14.8074,3131460.0
2019-08-02 10:30:00,15.45,15.45,15.24,15.27,6073016.0,14.7979,14.7979,14.5967,14.6255,6073016.0
2019-08-02 10:40:00,15.26,15.31,15.18,15.23,4326252.0,14.6159,14.6638,14.5393,14.5872,4326252.0
2019-08-02 10:50:00,15.23,15.27,15.17,15.19,5121976.0,14.5872,14.6255,14.5297,14.5488,5121976.0
2019-08-02 11:00:00,15.18,15.3,15.17,15.28,3577144.0,14.5393,14.6542,14.5297,14.635,3577144.0
2019-08-02 11:10:00,15.28,15.45,15.27,15.42,4782132.0,14.635,14.7979,14.6255,14.7691,4782132.0
2019-08-02 11:20:00,15.42,15.42,15.31,15.35,2753016.0,14.7691,14.7691,14.6638,14.7021,2753016.0
2019-08-02 11:30:00,15.35,15.4,15.24,15.26,2421936.0,14.7021,14.75,14.5967,14.6159,2421936.0
2019-08-02 11:40:00,15.25,15.3,15.2,15.28,2190464.0,14.6063,14.6542,14.5584,14.635,2190464.0
2019-08-02 11:50:00,15.28,15.36,15.19,15.34,3347564.0,14.635,14.7117,14.5488,14.6925,3347564.0
2019-08-02 12:00:00,15.34,15.39,15.28,15.39,2233404.0,14.6925,14.7404,14.635,14.7404,2233404.0
2019-08-02 12:10:00,15.39,15.48,15.34,15.47,2661880.0,14.7404,14.8266,14.6925,14.817,2661880.0
2019-08-02 12:20:00,15.47,15.51,15.42,15.49,2730560.0,14.817,14.8553,14.7691,14.8362,2730560.0
2019-08-02 12:30:00,15.49,15.51,15.37,15.41,2103488.0,14.8362,14.8553,14.7212,14.7596,2103488.0
2019-08-02 12:40:00,15.41,15.46,15.35,15.35,1590408.0,14.7596,14.8074,14.7021,14.7021,1590408.0
2019-08-02 12:50:00,15.35,15.37,15.27,15.29,1124704.0,14.7021,14.7212,14.6255,14.6446,1124704.0
2019-08-02 13:00:00,15.29,15.31,15.2,15.26,2714596.0,14.6446,14.6638,14.5584,14.6159,2714596.0
2019-08-02 13:10:00,15.26,15.26,15.2,15.24,1317808.0,14.6159,14.6159,14.5584,14.5967,1317808.0
2019-08-02 13:20:00,15.24,15.31,15.21,15.25,1439164.0,14.5967,14.6638,14.568,14.6063,1439164.0
2019-08-02 13:30:00,15.26,15.26,15.15,15.19,1619296.0,14.6159,14.6159,14.5105,14.5488,1619296.0
2019-08-02 13:40:00,15.2,15.28,15.2,15.22,1498384.0,14.5584,14.635,14.5584,14.5776,1498384.0
2019-08-02 13:50:00,15.22,15.25,15.2,15.22,943704.0,14.5776,14.6063,14.5584,14.5776,943704.0
2019-08-02 14:00:00,15.22,15.34,15.16,15.3,2400616.0,14.5776,14.6925,14.5201,14.6542,2400616.0
2019-08-02 14:10:00,15.3,15.37,15.29,15.32,2090968.0,14.6542,14.7212,14.6446,14.6734,2090968.0
2019-08-02 14:20:00,15.33,15.42,15.32,15.34,1634624.0,14.6829,14.7691,14.6734,14.6925,1634624.0
2019-08-02 14:30:00,15.34,15.39,15.28,15.39,1106828.0,14.6925,14.7404,14.635,14.7404,1106828.0
2019-08-02 14:40:00,15.38,15.42,15.33,15.36,1064264.0,14.7308,14.7691,14.6829,14.7117,1064264.0
2019-08-02 14:50:00,15.36,15.37,15.29,15.33,738068.0,14.7117,14.7212,14.6446,14.6829,738068.0
2019-08-02 15:00:00,15.34,15.38,15.3,15.31,939032.0,14.6925,14.7308,14.6542,14.6638,939032.0
2019-08-02 15:10:00,15.3,15.3,15.24,15.29,1010544.0,14.6542,14.6542,14.5967,14.6446,1010544.0
2019-08-02 15:20:00,15.29,15.49,15.28,15.46,3871612.0,14.6446,14.8362,14.635,14.8074,3871612.0
2019-08-02 15:30:00,15.47,15.61,15.39,15.53,4826464.0,14.817,14.9511,14.7404,14.8745,4826464.0
2019-08-02 15:40:00,15.54,15.57,15.41,15.42,2684888.0,14.8841,14.9128,14.7596,14.7691,2684888.0
2019-08-02 15:50:00,15.42,15.49,15.37,15.46,3665020.0,14.7691,14.8362,14.7212,14.8074,3665020.0
2019-08-05 09:30:00,14.49,14.49,14.31,14.42,9193392.0,13.8784,13.8784,13.706,13.8113,9193392.0
2019-08-05 09:40:00,14.42,14.42,14.19,14.2,5571904.0,13.8113,13.8113,13.591,13.6006,5571904.0
2019-08-05 09:50:00,14.19,14.35,14.14,14.34,4374876.0,13.591,13.7443,13.5432,13.7347,4374876.0
2019-08-05 10:00:00,14.32,14.36,14.15,14.21,4186656.0,13.7156,13.7539,13.5527,13.6102,4186656.0
2019-08-05 10:10:00,14.21,14.31,14.17,14.22,4112244.0,13.6102,13.706,13.5719,13.6198,4112244.0
2019-08-05 10:20:00,14.22,14.31,14.17,14.22,3175688.0,13.6198,13.706,13.5719,13.6198,3175688.0
2019-08-05 10:30:00,14.22,14.25,14.08,14.09,4104804.0,13.6198,13.6485,13.4857,13.4953,4104804.0
2019-08-05 10:40:00,14.08,14.11,14.03,14.08,4443572.0,13.4857,13.5144,13.4378,13.4857,4443572.0
2019-08-05 10:50:00,14.08,14.17,14.06,14.15,3511448.0,13.4857,13.5719,13.4665,13.5527,3511448.0
2019-08-05 11:00:00,14.15,14.26,14.11,14.22,5107476.0,13.5527,13.6581,13.5144,13.6198,5107476.0
2019-08-05 11:10:00,14.22,14.32,14.21,14.23,4408736.0,13.6198,13.7156,13.6102,13.6294,4408736.0
2019-08-05 11:20:00,14.23,14.26,14.1,14.14,2626836.0,13.6294,13.6581,13.5048,13.5432,2626836.0
2019-08-05 11:30:00,14.15,14.15,14.09,14.09,1449652.0,13.5527,13.5527,13.4953,13.4953,1449652.0
2019-08-05 11:40:00,14.1,14.16,14.04,14.14,2799344.0,13.5048,13.5623,13.4474,13.5432,2799344.0
2019-08-05 11:50:00,14.14,14.15,14.05,14.06,2611988.0,13.5432,13.5527,13.457,13.4665,2611988.0
2019-08-05 12:00:00,14.06,14.07,13.96,13.99,4752464.0,13.4665,13.4761,13.3708,13.3995,4752464.0
2019-08-05 12:10:00,13.99,14.1,13.97,14.09,2245188.0,13.3995,13.5048,13.3803,13.4953,2245188.0
2019-08-05 12:20:00,14.09,14.11,13.97,13.97,1894520.0,13.4953,13.5144,13.3803,13.3803,1894520.0
2019-08-05 12:30:00,13.98,14.04,13.96,14.0,2229664.0,13.3899,13.4474,13.3708,13.4091,2229664.0
2019-08-05 12:40:00,14.0,14.0,13.86,13.86,3600340.0,13.4091,13.4091,13.275,13.275,3600340.0
2019-08-05 12:50:00,13.86,13.93,13.77,13.77,4153956.0,13.275,13.342,13.1888,13.1888,4153956.0
2019-08-05 13:00:00,13.78,13.92,13.76,13.92,2423896.0,13.1984,13.3324,13.1792,13.3324,2423896.0
2019-08-05 13:10:00,13.92,13.96,13.9,13.96,1771336.0,13.3324,13.3708,13.3133,13.3708,1771336.0
2019-08-05 13:20:00,13.96,13.98,13.88,13.9,1464596.0,13.3708,13.3899,13.2941,13.3133,1464596.0
2019-08-05 13:30:00,13.9,14.01,13.87,14.0,1337832.0,13.3133,13.4186,13.2846,13.4091,1337832.0
2019-08-05 13:40:00,14.0,14.01,13.81,13.85,1735952.0,13.4091,13.4186,13.2271,13.2654,1735952.0
2019-08-05 13:50:00,13.85,13.86,13.75,13.75,1835540.0,13.2654,13.275,13.1696,13.1696,1835540.0
2019-08-05 14:00:00,13.75,13.78,13.71,13.72,3577936.0,13.1696,13.1984,13.1313,13.1409,3577936.0
2019-08-05 14:10:00,13.72,13.8,13.7,13.74,2135496.0,13.1409,13.2175,13.1217,13.16,2135496.0
2019-08-05 14:20:00,13.74,13.76,13.63,13.63,2844256.0,13.16,13.1792,13.0547,13.0547,2844256.0
2019-08-05 14:30:00,13.63,13.69,13.56,13.62,3142140.0,13.0547,13.1122,12.9876,13.0451,3142140.0
2019-08-05 14:40:00,13.62,13.69,13.55,13.62,3077144.0,13.0451,13.1122,12.9781,13.0451,3077144.0
2019-08-05 14:50:00,13.59,13.68,13.53,13.56,2075088.0,13.0164,13.1026,12.9589,12.9876,2075088.0
2019-08-05 15:00:00,13.56,13.65,13.42,13.46,3657996.0,12.9876,13.0738,12.8535,12.8919,3657996.0
2019-08-05 15:10:00,13.46,13.75,13.45,13.72,4440972.0,12.8919,13.1696,12.8823,13.1409,4440972.0
2019-08-05 15:20:00,13.73,13.83,13.65,13.65,4958512.0,13.1505,13.2462,13.0738,13.0738,4958512.0
2019-08-05 15:30:00,13.65,13.82,13.58,13.8,3837968.0,13.0738,13.2367,13.0068,13.2175,3837968.0
2019-08-05 15:40:00,13.8,13.91,13.76,13.82,4110760.0,13.2175,13.3229,13.1792,13.2367,4110760.0
2019-08-05 15:50:00,13.81,13.9,13.76,13.78,4796812.0,13.2271,13.3133,13.1792,13.1984,4796812.0
2019-08-06 09:30:00,14.18,14.39,14.18,14.26,11939200.0,13.5815,13.7826,13.5815,13.6581,11939200.0
2019-08-06 09:40:00,14.26,14.34,14.15,14.22,6223360.0,13.6581,13.7347,13.5527,13.6198,6223360.0
2019-08-06 09:50:00,14.22,14.32,14.16,14.31,4700532.0,13.6198,13.7156,13.5623,13.706,4700532.0
2019-08-06 10:00:00,14.31,14.42,14.3,14.31,5303608.0,13.706,13.8113,13.6964,13.706,5303608.0
2019-08-06 10:10:00,14.31,14.33,14.03,14.04,4580156.0,13.706,13.7251,13.4378,13.4474,4580156.0
2019-08-06 10:20:00,14.04,14.2,14.02,14.13,3301236.0,13.4474,13.6006,13.4282,13.5336,3301236.0
2019-08-06 10:30:00,14.13,14.24,14.09,14.23,2631372.0,13.5336,13.6389,13.4953,13.6294,2631372.0
2019-08-06 10:40:00,14.23,14.31,14.12,14.13,2799492.0,13.6294,13.706,13.524,13.5336,2799492.0
2019-08-06 10:50:00,14.13,14.2,14.1,14.18,1745196.0,13.5336,13.6006,13.5048,13.5815,1745196.0
2019-08-06 11:00:00,14.18,14.19,14.07,14.09,1625204.0,13.5815,13.591,13.4761,13.4953,1625204.0
2019-08-06 11:10:00,14.09,14.1,13.94,13.95,2946608.0,13.4953,13.5048,13.3516,13.3612,2946608.0
2019-08-06 11:20:00,13.95,14.08,13.95,14.05,2370044.0,13.3612,13.4857,13.3612,13.457,2370044.0
2019-08-06 11:30:00,14.05,14.06,13.88,13.94,2486888.0,13.457,13.4665,13.2941,13.3516,2486888.0
2019-08-06 11:40:00,13.94,14.07,13.92,14.06,2093512.0,13.3516,13.4761,13.3324,13.4665,2093512.0
2019-08-06 11:50:00,14.06,14.1,13.97,14.1,2169892.0,13.4665,13.5048,13.3803,13.5048,2169892.0
2019-08-06 12:00:00,14.1,14.18,14.03,14.07,2317672.0,13.5048,13.5815,13.4378,13.4761,2317672.0
2019-08-06 12:10:00,14.08,14.14,14.02,14.05,1310324.0,13.4857,13.5432,13.4282,13.457,1310324.0
2019-08-06 12:20:00,14.06,14.06,13.97,13.99,781696.0,13.4665,13.4665,13.3803,13.3995,781696.0
2019-08-06 12:30:00,13.99,14.06,13.97,14.04,1020716.0,13.3995,13.4665,13.3803,13.4474,1020716.0
2019-08-06 12:40:00,14.03,14.08,14.0,14.01,1267120.0,13.4378,13.4857,13.4091,13.4186,1267120.0
2019-08-06 12:50:00,14.0,14.03,13.97,14.01,1114608.0,13.4091,13.4378,13.3803,13.4186,1114608.0
2019-08-06 13:00:00,14.01,14.15,14.01,14.13,1217872.0,13.4186,13.5527,13.4186,13.5336,1217872.0
2019-08-06 13:10:00,14.12,14.15,14.1,14.14,1048792.0,13.524,13.5527,13.5048,13.5432,1048792.0
2019-08-06 13:20:00,14.14,14.26,14.13,14.22,2339792.0,13.5432,13.6581,13.5336,13.6198,2339792.0
2019-08-06 13:30:00,14.23,14.29,14.21,14.28,2338568.0,13.6294,13.6868,13.6102,13.6772,2338568.0
2019-08-06 13:40:00,14.28,14.29,14.23,14.28,1434396.0,13.6772,13.6868,13.6294,13.6772,1434396.0
2019-08-06 13:50:00,14.28,14.3,14.23,14.27,1227316.0,13.6772,13.6964,13.6294,13.6677,1227316.0
2019-08-06 14:00:00,14.27,14.27,14.17,14.19,1216664.0,13.6677,13.6677,13.5719,13.591,1216664.0
2019-08-06 14:10:00,14.2,14.4,14.2,14.4,3040416.0,13.6006,13.7922,13.6006,13.7922,3040416.0
2019-08-06 14:20:00,14.4,14.45,14.36,14.44,2386660.0,13.7922,13.8401,13.7539,13.8305,2386660.0
2019-08-06 14:30:00,14.43,14.49,14.4,14.43,2721568.0,13.8209,13.8784,13.7922,13.8209,2721568.0
2019-08-06 14:40:00,14.43,14.49,14.4,14.43,1830360.0,13.8209,13.8784,13.7922,13.8209,1830360.0
2019-08-06 14:50:00,14.43,14.45,14.33,14.34,1460532.0,13.8209,13.8401,13.7251,13.7347,1460532.0
2019-08-06 15:00:00,14.34,14.38,14.32,14.32,1612860.0,13.7347,13.773,13.7156,13.7156,1612860.0
2019-08-06 15:10:00,14.32,14.4,14.3,14.39,1602900.0,13.7156,13.7922,13.6964,13.7826,1602900.0
2019-08-06 15:20:00,14.39,14.41,14.31,14.34,837108.0,13.7826,13.8018,13.706,13.7347,837108.0
2019-08-06 15:30:00,14.33,14.38,14.28,14.38,1589396.0,13.7251,13.773,13.6772,13.773,1589396.0
2019-08-06 15:40:00,14.38,14.42,14.34,14.4,1936048.0,13.773,13.8113,13.7347,13.7922,1936048.0
2019-08-06 15:50:00,14.4,14.44,14.35,14.38,3062912.0,13.7922,13.8305,13.7443,13.773,3062912.0
2019-08-07 09:30:00,13.9,14.01,13.76,13.97,11079472.0,13.3133,13.4186,13.1792,13.3803,11079472.0
2019-08-07 09:40:00,13.97,13.97,13.58,13.68,6641120.0,13.3803,13.3803,13.0068,13.1026,6641120.0
2019-08-07 09:50:00,13.68,13.87,13.62,13.84,5664972.0,13.1026,13.2846,13.0451,13.2558,5664972.0
2019-08-07 10:00:00,13.84,13.99,13.76,13.99,4840596.0,13.2558,13.3995,13.1792,13.3995,4840596.0
2019-08-07 10:10:00,13.99,14.21,13.98,14.08,6898744.0,13.3995,13.6102,13.3899,13.4857,6898744.0
2019-08-07 10:20:00,14.09,14.15,13.97,14.06,3933840.0,13.4953,13.5527,13.3803,13.4665,3933840.0
2019-08-07 10:30:00,14.06,14.32,14.04,14.31,5621204.0,13.4665,13.7156,13.4474,13.706,5621204.0
2019-08-07 10:40:00,14.31,14.32,14.13,14.26,3410092.0,13.706,13.7156,13.5336,13.6581,3410092.0
2019-08-07 10:50:00,14.26,14.42,14.24,14.34,4831908.0,13.6581,13.8113,13.6389,13.7347,4831908.0
2019-08-07 11:00:00,14.33,14.35,14.16,14.3,3457680.0,13.7251,13.7443,13.5623,13.6964,3457680.0
2019-08-07 11:10:00,14.3,14.37,14.21,14.24,2588340.0,13.6964,13.7635,13.6102,13.6389,2588340.0
2019-08-07 11:20:00,14.24,14.29,14.13,14.18,2721380.0,13.6389,13.6868,13.5336,13.5815,2721380.0
2019-08-07 11:30:00,14.19,14.22,14.1,14.14,1738892.0,13.591,13.6198,13.5048,13.5432,1738892.0
2019-08-07 11:40:00,14.15,14.16,14.04,14.09,2000404.0,13.5527,13.5623,13.4474,13.4953,2000404.0
2019-08-07 11:50:00,14.08,14.19,14.04,14.1,2008544.0,13.4857,13.591,13.4474,13.5048,2008544.0
2019-08-07 12:00:00,14.11,14.12,13.99,14.01,1980824.0,13.5144,13.524,13.3995,13.4186,1980824.0
2019-08-07 12:10:00,14.02,14.08,13.97,14.03,2088912.0,13.4282,13.4857,13.3803,13.4378,2088912.0
2019-08-07 12:20:00,14.03,14.03,13.93,14.02,2139832.0,13.4378,13.4378,13.342,13.4282,2139832.0
2019-08-07 12:30:00,14.01,14.12,13.97,14.1,2222348.0,13.4186,13.524,13.3803,13.5048,2222348.0
2019-08-07 12:40:00,14.1,14.21,14.08,14.11,2615004.0,13.5048,13.6102,13.4857,13.5144,2615004.0
2019-08-07 12:50:00,14.12,14.18,14.11,14.16,1258100.0,13.524,13.5815,13.5144,13.5623,1258100.0
2019-08-07 13:00:00,14.16,14.25,14.14,14.24,1604572.0,13.5623,13.6485,13.5432,13.6389,1604572.0
2019-08-07 13:10:00,14.24,14.26,14.16,14.21,1868588.0,13.6389,13.6581,13.5623,13.6102,1868588.0
2019-08-07 13:20:00,14.21,14.25,14.18,14.23,1129960.0,13.6102,13.6485,13.5815,13.6294,1129960.0
2019-08-07 13:30:00,14.23,14.4,14.22,14.4,6181856.0,13.6294,13.7922,13.6198,13.7922,6181856.0
2019-08-07 13:40:00,14.4,14.49,14.4,14.47,5110668.0,13.7922,13.8784,13.7922,13.8592,5110668.0
2019-08-07 13:50:00,14.47,14.51,14.37,14.37,3344472.0,13.8592,13.8975,13.7635,13.7635,3344472.0
2019-08-07 14:00:00,14.37,14.49,14.37,14.49,1886636.0,13.7635,13.8784,13.7635,13.8784,1886636.0
2019-08-07 14:10:00,14.49,14.5,14.3,14.31,3468468.0,13.8784,13.888,13.6964,13.706,3468468.0
2019-08-07 14:20:00,14.31,14.41,14.28,14.4,3600536.0,13.706,13.8018,13.6772,13.7922,3600536.0
2019-08-07 14:30:00,14.4,14.45,14.37,14.39,2943072.0,13.7922,13.8401,13.7635,13.7826,2943072.0
2019-08-07 14:40:00,14.39,14.56,14.38,14.49,4036148.0,13.7826,13.9454,13.773,13.8784,4036148.0
2019-08-07 14:50:00,14.49,14.58,14.49,14.56,4337016.0,13.8784,13.9646,13.8784,13.9454,4337016.0
2019-08-07 15:00:00,14.57,14.58,14.45,14.47,2814340.0,13.955,13.9646,13.8401,13.8592,2814340.0
2019-08-07 15:10:00,14.47,14.53,14.4,14.52,2455480.0,13.8592,13.9167,13.7922,13.9071,2455480.0
2019-08-07 15:20:00,14.53,14.58,14.5,14.57,2056256.0,13.9167,13.9646,13.888,13.955,2056256.0
2019-08-07 15:30:00,14.57,14.66,14.56,14.65,3575004.0,13.955,14.0412,13.9454,14.0316,3575004.0
2019-08-07 15:40:00,14.65,14.65,14.54,14.55,2814540.0,14.0316,14.0316,13.9263,13.9359,2814540.0
2019-08-07 15:50:00,14.55,14.65,14.48,14.55,4633568.0,13.9359,14.0316,13.8688,13.9359,4633568.0
2019-08-08 09:30:00,14.81,14.9,14.72,14.83,7918120.0,14.1849,14.2711,14.0987,14.204,7918120.0
2019-08-08 09:40:00,14.83,14.84,14.71,14.8,4440692.0,14.204,14.2136,14.0891,14.1753,4440692.0
2019-08-08 09:50:00,14.8,14.95,14.67,14.91,6518180.0,14.1753,14.319,14.0508,14.2807,6518180.0
2019-08-08 10:00:00,14.91,14.97,14.89,14.96,5127744.0,14.2807,14.3381,14.2615,14.3285,5127744.0
2019-08-08 10:10:00,14.96,14.99,14.91,14.97,4355480.0,14.3285,14.3573,14.2807,14.3381,4355480.0
2019-08-08 10:20:00,14.97,15.04,14.93,15.01,4240936.0,14.3381,14.4052,14.2998,14.3764,4240936.0
2019-08-08 10:30:00,15.02,15.11,15.02,15.07,5274324.0,14.386,14.4722,14.386,14.4339,5274324.0
2019-08-08 10:40:00,15.07,15.11,15.05,15.07,3935640.0,14.4339,14.4722,14.4147,14.4339,3935640.0
2019-08-08 10:50:00,15.08,15.2,15.08,15.18,4191288.0,14.4435,14.5584,14.4435,14.5393,4191288.0
2019-08-08 11:00:00,15.18,15.18,15.11,15.12,2978540.0,14.5393,14.5393,14.4722,14.4818,2978540.0
2019-08-08 11:10:00,15.12,15.18,15.1,15.16,1474532.0,14.4818,14.5393,14.4626,14.5201,1474532.0
2019-08-08 11:20:00,15.17,15.22,15.15,15.16,2058172.0,14.5297,14.5776,14.5105,14.5201,2058172.0
2019-08-08 11:30:00,15.16,15.26,15.15,15.24,2450176.0,14.5201,14.6159,14.5105,14.5967,2450176.0
2019-08-08 11:40:00,15.24,15.29,15.24,15.25,2367808.0,14.5967,14.6446,14.5967,14.6063,2367808.0
2019-08-08 11:50:00,15.24,15.3,15.24,15.29,1438332.0,14.5967,14.6542,14.5967,14.6446,1438332.0
2019-08-08 12:00:00,15.29,15.33,15.24,15.3,2483300.0,14.6446,14.6829,14.5967,14.6542,2483300.0
2019-08-08 12:10:00,15.29,15.33,15.26,15.32,1178064.0,14.6446,14.6829,14.6159,14.6734,1178064.0
2019-08-08 12:20:00,15.32,15.35,15.3,15.33,2103160.0,14.6734,14.7021,14.6542,14.6829,2103160.0
2019-08-08 12:30:00,15.33,15.37,15.32,15.34,1786616.0,14.6829,14.7212,14.6734,14.6925,1786616.0
2019-08-08 12:40:00,15.33,15.37,15.32,15.34,1321816.0,14.6829,14.7212,14.6734,14.6925,1321816.0
2019-08-08 12:50:00,15.35,15.38,15.33,15.37,1278796.0,14.7021,14.7308,14.6829,14.7212,1278796.0
2019-08-08 13:00:00,15.37,15.4,15.33,15.33,1800432.0,14.7212,14.75,14.6829,14.6829,1800432.0
2019-08-08 13:10:00,15.34,15.37,15.32,15.32,2855928.0,14.6925,14.7212,14.6734,14.6734,2855928.0
2019-08-08 13:20:00,15.32,15.34,15.28,15.29,2219156.0,14.6734,14.6925,14.635,14.6446,2219156.0
2019-08-08 13:30:00,15.28,15.36,15.28,15.35,1605972.0,14.635,14.7117,14.635,14.7021,1605972.0
2019-08-08 13:40:00,15.35,15.38,15.35,15.37,1262996.0,14.7021,14.7308,14.7021,14.7212,1262996.0
2019-08-08 13:50:00,15.37,15.41,15.36,15.38,1404364.0,14.7212,14.7596,14.7117,14.7308,1404364.0
2019-08-08 14:00:00,15.38,15.38,15.3,15.32,1591840.0,14.7308,14.7308,14.6542,14.6734,1591840.0
2019-08-08 14:10:00,15.32,15.4,15.31,15.35,1679344.0,14.6734,14.75,14.6638,14.7021,1679344.0
2019-08-08 14:20:00,15.35,15.36,15.34,15.35,629892.0,14.7021,14.7117,14.6925,14.7021,629892.0
2019-08-08 14:30:00,15.35,15.4,15.35,15.39,1057496.0,14.7021,14.75,14.7021,14.7404,1057496.0
2019-08-08 14:40:00,15.4,15.45,15.33,15.35,1625276.0,14.75,14.7979,14.6829,14.7021,1625276.0
2019-08-08 14:50:00,15.35,15.42,15.34,15.39,1480492.0,14.7021,14.7691,14.6925,14.7404,1480492.0
2019-08-08 15:00:00,15.39,15.44,15.37,15.42,1666996.0,14.7404,14.7883,14.7212,14.7691,1666996.0
2019-08-08 15:10:00,15.42,15.42,15.35,15.38,1101624.0,14.7691,14.7691,14.7021,14.7308,1101624.0
2019-08-08 15:20:00,15.38,15.41,15.36,15.39,1114448.0,14.7308,14.7596,14.7117,14.7404,1114448.0
2019-08-08 15:30:00,15.39,15.46,15.39,15.45,1472016.0,14.7404,14.8074,14.7404,14.7979,1472016.0
2019-08-08 15:40:00,15.45,15.53,15.45,15.49,3650344.0,14.7979,14.8745,14.7979,14.8362,3650344.0
2019-08-08 15:50:00,15.49,15.56,15.46,15.56,3233792.0,14.8362,14.9032,14.8074,14.9032,3233792.0
2019-08-09 09:30:00,15.31,15.48,15.3,15.45,6593300.0,14.6638,14.8266,14.6542,14.7979,6593300.0
2019-08-09 09:40:00,15.45,15.47,15.23,15.23,4175872.0,14.7979,14.817,14.5872,14.5872,4175872.0
2019-08-09 09:50:00,15.23,15.24,15.14,15.22,4550888.0,14.5872,14.5967,14.5009,14.5776,4550888.0
2019-08-09 10:00:00,15.22,15.3,15.04,15.08,7645168.0,14.5776,14.6542,14.4052,14.4435,7645168.0
2019-08-09 10:10:00,15.07,15.2,15.07,15.08,3724580.0,14.4339,14.5584,14.4339,14.4435,3724580.0
2019-08-09 10:20:00,15.08,15.12,15.01,15.04,2562872.0,14.4435,14.4818,14.3764,14.4052,2562872.0
2019-08-09 10:30:00,15.03,15.08,14.9,14.99,3968424.0,14.3956,14.4435,14.2711,14.3573,3968424.0
2019-08-09 10:40:00,14.99,15.04,14.91,15.02,3573940.0,14.3573,14.4052,14.2807,14.386,3573940.0
2019-08-09 10:50:00,15.02,15.14,15.02,15.11,4485360.0,14.386,14.5009,14.386,14.4722,4485360.0
2019-08-09 11:00:00,15.11,15.13,14.97,14.98,1923404.0,14.4722,14.4914,14.3381,14.3477,1923404.0
2019-08-09 11:10:00,14.98,15.05,14.97,14.99,1888036.0,14.3477,14.4147,14.3381,14.3573,1888036.0
2019-08-09 11:20:00,14.99,15.0,14.79,14.79,2973968.0,14.3573,14.3669,14.1657,14.1657,2973968.0
2019-08-09 11:30:00,14.79,14.87,14.79,14.8,2540452.0,14.1657,14.2423,14.1657,14.1753,2540452.0
2019-08-09 11:40:00,14.8,14.92,14.78,14.91,2588560.0,14.1753,14.2902,14.1561,14.2807,2588560.0
2019-08-09 11:50:00,14.91,14.92,14.74,14.79,3318576.0,14.2807,14.2902,14.1178,14.1657,3318576.0
2019-08-09 12:00:00,14.79,14.87,14.78,14.85,1654988.0,14.1657,14.2423,14.1561,14.2232,1654988.0
2019-08-09 12:10:00,14.85,14.88,14.79,14.79,1422372.0,14.2232,14.2519,14.1657,14.1657,1422372.0
2019-08-09 12:20:00,14.79,14.86,14.77,14.83,1128208.0,14.1657,14.2328,14.1466,14.204,1128208.0
2019-08-09 12:30:00,14.84,14.88,14.81,14.88,1321824.0,14.2136,14.2519,14.1849,14.2519,1321824.0
2019-08-09 12:40:00,14.88,14.93,14.84,14.93,1584868.0,14.2519,14.2998,14.2136,14.2998,1584868.0
2019-08-09 12:50:00,14.93,15.17,14.9,15.04,4958484.0,14.2998,14.5297,14.2711,14.4052,4958484.0
2019-08-09 13:00:00,15.03,15.09,15.02,15.06,2984388.0,14.3956,14.4531,14.386,14.4243,2984388.0
2019-08-09 13:10:00,15.06,15.15,15.03,15.13,2079160.0,14.4243,14.5105,14.3956,14.4914,2079160.0
2019-08-09 13:20:00,15.13,15.22,15.12,15.19,2462064.0,14.4914,14.5776,14.4818,14.5488,2462064.0
2019-08-09 13:30:00,15.2,15.32,15.2,15.26,3760652.0,14.5584,14.6734,14.5584,14.6159,3760652.0
2019-08-09 13:40:00,15.26,15.29,15.22,15.26,1420296.0,14.6159,14.6446,14.5776,14.6159,1420296.0
2019-08-09 13:50:00,15.27,15.27,15.18,15.18,1336436.0,14.6255,14.6255,14.5393,14.5393,1336436.0
2019-08-09 14:00:00,15.18,15.21,15.13,15.18,1437736.0,14.5393,14.568,14.4914,14.5393,1437736.0
2019-08-09 14:10:00,15.19,15.19,15.13,15.16,655068.0,14.5488,14.5488,14.4914,14.5201,655068.0
2019-08-09 14:20:00,15.16,15.23,15.13,15.21,1176492.0,14.5201,14.5872,14.4914,14.568,1176492.0
2019-08-09 14:30:00,15.22,15.25,15.13,15.17,1558112.0,14.5776,14.6063,14.4914,14.5297,1558112.0
2019-08-09 14:40:00,15.16,15.2,15.15,15.15,1383628.0,14.5201,14.5584,14.5105,14.5105,1383628.0
2019-08-09 14:50:00,15.15,15.2,15.11,15.15,1385868.0,14.5105,14.5584,14.4722,14.5105,1385868.0
2019-08-09 15:00:00,15.16,15.3,15.14,15.28,2873452.0,14.5201,14.6542,14.5009,14.635,2873452.0
2019-08-09 15:10:00,15.28,15.29,15.2,15.22,1605252.0,14.635,14.6446,14.5584,14.5776,1605252.0
2019-08-09 15:20:00,15.22,15.26,15.2,15.24,1065200.0,14.5776,14.6159,14.5584,14.5967,1065200.0
2019-08-09 15:30:00,15.24,15.33,15.22,15.33,2799204.0,14.5967,14.6829,14.5776,14.6829,2799204.0
2019-08-09 15:40:00,15.33,15.34,15.21,15.22,1665484.0,14.6829,14.6925,14.568,14.5776,1665484.0
2019-08-09 15:50:00,15.22,15.25,15.06,15.1,3329392.0,14.5776,14.6063,14.4243,14.4626,3329392.0
2019-08-12 09:30:00,14.82,14.92,14.65,14.74,5744316.0,14.1945,14.2902,14.0316,14.1178,5744316.0
2019-08-12 09:40:00,14.74,14.81,14.67,14.72,4247568.0,14.1178,14.1849,14.0508,14.0987,4247568.0
2019-08-12 09:50:00,14.72,14.78,14.69,14.75,1701860.0,14.0987,14.1561,14.0699,14.1274,1701860.0
2019-08-12 10:00:00,14.74,14.86,14.67,14.71,2625384.0,14.1178,14.2328,14.0508,14.0891,2625384.0
2019-08-12 10:10:00,14.71,14.84,14.69,14.83,2293956.0,14.0891,14.2136,14.0699,14.204,2293956.0
2019-08-12 10:20:00,14.82,14.94,14.82,14.88,4199060.0,14.1945,14.3094,14.1945,14.2519,4199060.0
2019-08-12 10:30:00,14.88,14.95,14.87,14.89,3317832.0,14.2519,14.319,14.2423,14.2615,3317832.0
2019-08-12 10:40:00,14.89,14.92,14.76,14.8,3189192.0,14.2615,14.2902,14.137,14.1753,3189192.0
2019-08-12 10:50:00,14.8,14.87,14.77,14.86,1265464.0,14.1753,14.2423,14.1466,14.2328,1265464.0
2019-08-12 11:00:00,14.85,14.85,14.74,14.76,1709932.0,14.2232,14.2232,14.1178,14.137,1709932.0
2019-08-12 11:10:00,14.76,14.77,14.63,14.72,3915404.0,14.137,14.1466,14.0125,14.0987,3915404.0
2019-08-12 11:20:00,14.72,14.79,14.72,14.78,3270620.0,14.0987,14.1657,14.0987,14.1561,3270620.0
2019-08-12 11:30:00,14.78,14.82,14.72,14.76,3677472.0,14.1561,14.1945,14.0987,14.137,3677472.0
2019-08-12 11:40:00,14.75,14.91,14.75,14.9,3529992.0,14.1274,14.2807,14.1274,14.2711,3529992.0
2019-08-12 11:50:00,14.9,14.91,14.87,14.87,2018752.0,14.2711,14.2807,14.2423,14.2423,2018752.0
2019-08-12 12:00:00,14.87,14.88,14.8,14.87,1176024.0,14.2423,14.2519,14.1753,14.2423,1176024.0
2019-08-12 12:10:00,14.88,14.92,14.84,14.9,2579760.0,14.2519,14.2902,14.2136,14.2711,2579760.0
2019-08-12 12:20:00,14.9,14.92,14.86,14.9,1406016.0,14.2711,14.2902,14.2328,14.2711,1406016.0
2019-08-12 12:30:00,14.9,14.96,14.89,14.93,1866308.0,14.2711,14.3285,14.2615,14.2998,1866308.0
2019-08-12 12:40:00,14.92,14.93,14.81,14.86,2003208.0,14.2902,14.2998,14.1849,14.2328,2003208.0
2019-08-12 12:50:00,14.86,14.88,14.78,14.83,1384164.0,14.2328,14.2519,14.1561,14.204,1384164.0
2019-08-12 13:00:00,14.83,14.86,14.8,14.81,889668.0,14.204,14.2328,14.1753,14.1849,889668.0
2019-08-12 13:10:00,14.81,14.85,14.75,14.77,964328.0,14.1849,14.2232,14.1274,14.1466,964328.0
2019-08-12 13:20:00,14.77,14.82,14.77,14.81,1950108.0,14.1466,14.1945,14.1466,14.1849,1950108.0
2019-08-12 13:30:00,14.8,14.81,14.74,14.74,908364.0,14.1753,14.1849,14.1178,14.1178,908364.0
2019-08-12 13:40:00,14.75,14.77,14.69,14.7,3048952.0,14.1274,14.1466,14.0699,14.0795,3048952.0
2019-08-12 13:50:00,14.7,14.73,14.68,14.7,1299860.0,14.0795,14.1083,14.0604,14.0795,1299860.0
2019-08-12 14:00:00,14.7,14.71,14.65,14.69,1814660.0,14.0795,14.0891,14.0316,14.0699,1814660.0
2019-08-12 14:10:00,14.68,14.72,14.63,14.64,2998240.0,14.0604,14.0987,14.0125,14.0221,2998240.0
2019-08-12 14:20:00,14.64,14.65,14.54,14.55,3867024.0,14.0221,14.0316,13.9263,13.9359,3867024.0
2019-08-12 14:30:00,14.55,14.59,14.53,14.53,1694308.0,13.9359,13.9742,13.9167,13.9167,1694308.0
2019-08-12 14:40:00,14.53,14.54,14.4,14.44,4639168.0,13.9167,13.9263,13.7922,13.8305,4639168.0
2019-08-12 14:50:00,14.44,14.49,14.38,14.44,2338320.0,13.8305,13.8784,13.773,13.8305,2338320.0
2019-08-12 15:00:00,14.44,14.55,14.42,14.51,3255628.0,13.8305,13.9359,13.8113,13.8975,3255628.0
2019-08-12 15:10:00,14.5,14.54,14.48,14.52,1866860.0,13.888,13.9263,13.8688,13.9071,1866860.0
2019-08-12 15:20:00,14.52,14.56,14.48,14.55,2033000.0,13.9071,13.9454,13.8688,13.9359,2033000.0
2019-08-12 15:30:00,14.55,14.59,14.52,14.59,2367720.0,13.9359,13.9742,13.9071,13.9742,2367720.0
2019-08-12 15:40:00,14.59,14.61,14.56,14.57,1993616.0,13.9742,13.9933,13.9454,13.955,1993616.0
2019-08-12 15:50:00,14.56,14.62,14.56,14.58,4157228.0,13.9454,14.0029,13.9454,13.9646,4157228.0
2019-08-13 09:30:00,14.56,14.93,14.5,14.9,10322744.0,13.9454,14.2998,13.888,14.2711,10322744.0
2019-08-13 09:40:00,14.9,15.61,14.79,15.48,15131112.0,14.2711,14.9511,14.1657,14.8266,15131112.0
2019-08-13 09:50:00,15.5,15.76,15.38,15.69,14428324.0,14.8458,15.0948,14.7308,15.0277,14428324.0
2019-08-13 10:00:00,15.69,15.71,15.5,15.55,6156784.0,15.0277,15.0469,14.8458,14.8936,6156784.0
2019-08-13 10:10:00,15.55,15.72,15.48,15.72,5064720.0,14.8936,15.0565,14.8266,15.0565,5064720.0
2019-08-13 10:20:00,15.72,15.85,15.64,15.78,6367188.0,15.0565,15.181,14.9798,15.1139,6367188.0
2019-08-13 10:30:00,15.77,15.81,15.67,15.67,3082836.0,15.1044,15.1427,15.0086,15.0086,3082836.0
2019-08-13 10:40:00,15.67,15.69,15.54,15.55,3487796.0,15.0086,15.0277,14.8841,14.8936,3487796.0
2019-08-13 10:50:00,15.55,15.63,15.5,15.5,2421256.0,14.8936,14.9703,14.8458,14.8458,2421256.0
2019-08-13 11:00:00,15.5,15.58,15.46,15.56,3189700.0,14.8458,14.9224,14.8074,14.9032,3189700.0
2019-08-13 11:10:00,15.56,15.61,15.33,15.37,2696048.0,14.9032,14.9511,14.6829,14.7212,2696048.0
2019-08-13 11:20:00,15.37,15.42,15.31,15.38,3667668.0,14.7212,14.7691,14.6638,14.7308,3667668.0
2019-08-13 11:30:00,15.37,15.44,15.3,15.44,2130184.0,14.7212,14.7883,14.6542,14.7883,2130184.0
2019-08-13 11:40:00,15.44,15.53,15.43,15.5,1978728.0,14.7883,14.8745,14.7787,14.8458,1978728.0
2019-08-13 11:50:00,15.5,15.58,15.46,15.57,2117108.0,14.8458,14.9224,14.8074,14.9128,2117108.0
2019-08-13 12:00:00,15.58,15.6,15.51,15.56,1340088.0,14.9224,14.9415,14.8553,14.9032,1340088.0
2019-08-13 12:10:00,15.57,15.61,15.54,15.6,880556.0,14.9128,14.9511,14.8841,14.9415,880556.0
2019-08-13 12:20:00,15.59,15.63,15.54,15.55,1058348.0,14.932,14.9703,14.8841,14.8936,1058348.0
2019-08-13 12:30:00,15.55,15.57,15.5,15.51,1068676.0,14.8936,14.9128,14.8458,14.8553,1068676.0
2019-08-13 12:40:00,15.51,15.55,15.51,15.53,603044.0,14.8553,14.8936,14.8553,14.8745,603044.0
2019-08-13 12:50:00,15.53,15.56,15.45,15.5,1281188.0,14.8745,14.9032,14.7979,14.8458,1281188.0
2019-08-13 13:00:00,15.51,15.58,15.47,15.55,928940.0,14.8553,14.9224,14.817,14.8936,928940.0
2019-08-13 13:10:00,15.55,15.6,15.41,15.46,1894916.0,14.8936,14.9415,14.7596,14.8074,1894916.0
2019-08-13 13:20:00,15.47,15.55,15.45,15.52,1356676.0,14.817,14.8936,14.7979,14.8649,1356676.0
2019-08-13 13:30:00,15.53,15.58,15.49,15.53,712324.0,14.8745,14.9224,14.8362,14.8745,712324.0
2019-08-13 13:40:00,15.53,15.56,15.51,15.52,506836.0,14.8745,14.9032,14.8553,14.8649,506836.0
2019-08-13 13:50:00,15.53,15.57,15.53,15.56,670300.0,14.8745,14.9128,14.8745,14.9032,670300.0
2019-08-13 14:00:00,15.56,15.58,15.54,15.56,512736.0,14.9032,14.9224,14.8841,14.9032,512736.0
2019-08-13 14:10:00,15.56,15.6,15.55,15.58,867080.0,14.9032,14.9415,14.8936,14.9224,867080.0
2019-08-13 14:20:00,15.58,15.66,15.57,15.66,1091000.0,14.9224,14.999,14.9128,14.999,1091000.0
2019-08-13 14:30:00,15.66,15.7,15.63,15.69,1636008.0,14.999,15.0373,14.9703,15.0277,1636008.0
2019-08-13 14:40:00,15.69,15.7,15.65,15.65,1080856.0,15.0277,15.0373,14.9894,14.9894,1080856.0
2019-08-13 14:50:00,15.65,15.68,15.62,15.63,731612.0,14.9894,15.0182,14.9607,14.9703,731612.0
2019-08-13 15:00:00,15.62,15.65,15.53,15.55,1411504.0,14.9607,14.9894,14.8745,14.8936,1411504.0
2019-08-13 15:10:00,15.55,15.58,15.51,15.58,1152116.0,14.8936,14.9224,14.8553,14.9224,1152116.0
2019-08-13 15:20:00,15.58,15.59,15.55,15.58,884336.0,14.9224,14.932,14.8936,14.9224,884336.0
2019-08-13 15:30:00,15.57,15.58,15.54,15.56,984236.0,14.9128,14.9224,14.8841,14.9032,984236.0
2019-08-13 15:40:00,15.57,15.59,15.49,15.53,1358380.0,14.9128,14.932,14.8362,14.8745,1358380.0
2019-08-13 15:50:00,15.53,15.58,15.5,15.56,2507860.0,14.8745,14.9224,14.8458,14.9032,2507860.0
2019-08-14 09:30:00,14.79,14.94,14.71,14.93,9532008.0,14.1657,14.3094,14.0891,14.2998,9532008.0
2019-08-14 09:40:00,14.93,14.93,14.65,14.72,7565460.0,14.2998,14.2998,14.0316,14.0987,7565460.0
2019-08-14 09:50:00,14.72,14.9,14.67,14.87,4125176.0,14.0987,14.2711,14.0508,14.2423,4125176.0
2019-08-14 10:00:00,14.85,14.86,14.64,14.73,4014824.0,14.2232,14.2328,14.0221,14.1083,4014824.0
2019-08-14 10:10:00,14.72,14.72,14.61,14.63,4103040.0,14.0987,14.0987,13.9933,14.0125,4103040.0
2019-08-14 10:20:00,14.63,14.78,14.62,14.74,3430464.0,14.0125,14.1561,14.0029,14.1178,3430464.0
2019-08-14 10:30:00,14.73,14.75,14.59,14.6,2506828.0,14.1083,14.1274,13.9742,13.9837,2506828.0
2019-08-14 10:40:00,14.59,14.67,14.56,14.58,3354220.0,13.9742,14.0508,13.9454,13.9646,3354220.0
2019-08-14 10:50:00,14.59,14.62,14.51,14.51,3736464.0,13.9742,14.0029,13.8975,13.8975,3736464.0
2019-08-14 11:00:00,14.51,14.55,14.45,14.45,5413840.0,13.8975,13.9359,13.8401,13.8401,5413840.0
2019-08-14 11:10:00,14.45,14.46,14.32,14.38,4347692.0,13.8401,13.8497,13.7156,13.773,4347692.0
2019-08-14 11:20:00,14.38,14.48,14.38,14.43,4740580.0,13.773,13.8688,13.773,13.8209,4740580.0
2019-08-14 11:30:00,14.43,14.51,14.41,14.45,3232220.0,13.8209,13.8975,13.8018,13.8401,3232220.0
2019-08-14 11:40:00,14.45,14.46,14.26,14.33,3368212.0,13.8401,13.8497,13.6581,13.7251,3368212.0
2019-08-14 11:50:00,14.33,14.37,14.25,14.3,2269320.0,13.7251,13.7635,13.6485,13.6964,2269320.0
2019-08-14 12:00:00,14.29,14.29,14.16,14.18,3574668.0,13.6868,13.6868,13.5623,13.5815,3574668.0
2019-08-14 12:10:00,14.18,14.27,14.15,14.25,2438068.0,13.5815,13.6677,13.5527,13.6485,2438068.0
2019-08-14 12:20:00,14.25,14.28,14.18,14.23,1936104.0,13.6485,13.6772,13.5815,13.6294,1936104.0
2019-08-14 12:30:00,14.22,14.33,14.22,14.27,3104992.0,13.6198,13.7251,13.6198,13.6677,3104992.0
2019-08-14 12:40:00,14.27,14.29,14.17,14.17,2833696.0,13.6677,13.6868,13.5719,13.5719,2833696.0
2019-08-14 12:50:00,14.17,14.21,14.09,14.13,3484868.0,13.5719,13.6102,13.4953,13.5336,3484868.0
2019-08-14 13:00:00,14.12,14.19,14.06,14.16,4073596.0,13.524,13.591,13.4665,13.5623,4073596.0
2019-08-14 13:10:00,14.15,14.22,14.12,14.14,3008468.0,13.5527,13.6198,13.524,13.5432,3008468.0
2019-08-14 13:20:00,14.14,14.4,14.13,14.3,4755708.0,13.5432,13.7922,13.5336,13.6964,4755708.0
2019-08-14 13:30:00,14.3,14.4,14.29,14.38,3550092.0,13.6964,13.7922,13.6868,13.773,3550092.0
2019-08-14 13:40:00,14.38,14.42,14.34,14.35,2404204.0,13.773,13.8113,13.7347,13.7443,2404204.0
2019-08-14 13:50:00,14.35,14.39,14.29,14.32,1994372.0,13.7443,13.7826,13.6868,13.7156,1994372.0
2019-08-14 14:00:00,14.32,14.34,14.21,14.28,2284748.0,13.7156,13.7347,13.6102,13.6772,2284748.0
2019-08-14 14:10:00,14.28,14.37,14.26,14.34,1993796.0,13.6772,13.7635,13.6581,13.7347,1993796.0
2019-08-14 14:20:00,14.34,14.34,14.21,14.21,1695768.0,13.7347,13.7347,13.6102,13.6102,1695768.0
2019-08-14 14:30:00,14.22,14.26,14.12,14.12,2169772.0,13.6198,13.6581,13.524,13.524,2169772.0
2019-08-14 14:40:00,14.12,14.2,14.09,14.15,3312068.0,13.524,13.6006,13.4953,13.5527,3312068.0
2019-08-14 14:50:00,14.15,14.26,14.13,14.2,3070816.0,13.5527,13.6581,13.5336,13.6006,3070816.0
2019-08-14 15:00:00,14.2,14.37,14.16,14.31,3340344.0,13.6006,13.7635,13.5623,13.706,3340344.0
2019-08-14 15:10:00,14.31,14.35,14.17,14.18,2380624.0,13.706,13.7443,13.5719,13.5815,2380624.0
2019-08-14 15:20:00,14.18,14.31,14.1,14.22,3867680.0,13.5815,13.706,13.5048,13.6198,3867680.0
2019-08-14 15:30:00,14.21,14.22,14.09,14.2,3380508.0,13.6102,13.6198,13.4953,13.6006,3380508.0
2019-08-14 15:40:00,14.21,14.24,14.11,14.16,3065612.0,13.6102,13.6389,13.5144,13.5623,3065612.0
2019-08-14 15:50:00,14.15,14.28,14.11,14.13,5646560.0,13.5527,13.6772,13.5144,13.5336,5646560.0
2019-08-15 09:30:00,14.22,14.33,14.05,14.06,8784028.0,13.6198,13.7251,13.457,13.4665,8784028.0
2019-08-15 09:40:00,14.06,14.24,13.91,14.18,7158640.0,13.4665,13.6389,13.3229,13.5815,7158640.0
2019-08-15 09:50:00,14.17,14.27,14.1,14.22,4510992.0,13.5719,13.6677,13.5048,13.6198,4510992.0
2019-08-15 10:00:00,14.22,14.29,14.09,14.17,3736496.0,13.6198,13.6868,13.4953,13.5719,3736496.0
2019-08-15 10:10:00,14.17,14.29,14.13,14.18,3004068.0,13.5719,13.6868,13.5336,13.5815,3004068.0
2019-08-15 10:20:00,14.18,14.26,14.12,14.13,1787156.0,13.5815,13.6581,13.524,13.5336,1787156.0
2019-08-15 10:30:00,14.12,14.21,14.05,14.13,2313576.0,13.524,13.6102,13.457,13.5336,2313576.0
2019-08-15 10:40:00,14.13,14.22,14.1,14.13,1528056.0,13.5336,13.6198,13.5048,13.5336,1528056.0
2019-08-15 10:50:00,14.12,14.2,14.09,14.1,1747600.0,13.524,13.6006,13.4953,13.5048,1747600.0
2019-08-15 11:00:00,14.11,14.11,13.93,13.96,2987428.0,13.5144,13.5144,13.342,13.3708,2987428.0
2019-08-15 11:10:00,13.96,13.98,13.91,13.95,2103620.0,13.3708,13.3899,13.3229,13.3612,2103620.0
2019-08-15 11:20:00,13.94,14.07,13.87,14.06,3060820.0,13.3516,13.4761,13.2846,13.4665,3060820.0
2019-08-15 11:30:00,14.06,14.11,14.05,14.11,1388604.0,13.4665,13.5144,13.457,13.5144,1388604.0
2019-08-15 11:40:00,14.11,14.12,14.04,14.05,1007844.0,13.5144,13.524,13.4474,13.457,1007844.0
2019-08-15 11:50:00,14.06,14.18,14.03,14.17,1796632.0,13.4665,13.5815,13.4378,13.5719,1796632.0
2019-08-15 12:00:00,14.18,14.27,14.13,14.22,2875572.0,13.5815,13.6677,13.5336,13.6198,2875572.0
2019-08-15 12:10:00,14.22,14.23,14.17,14.19,959504.0,13.6198,13.6294,13.5719,13.591,959504.0
2019-08-15 12:20:00,14.2,14.22,14.1,14.11,1705504.0,13.6006,13.6198,13.5048,13.5144,1705504.0
2019-08-15 12:30:00,14.11,14.16,14.09,14.1,979036.0,13.5144,13.5623,13.4953,13.5048,979036.0
2019-08-15 12:40:00,14.09,14.12,14.06,14.07,784728.0,13.4953,13.524,13.4665,13.4761,784728.0
2019-08-15 12:50:00,14.07,14.11,14.04,14.1,1407876.0,13.4761,13.5144,13.4474,13.5048,1407876.0
2019-08-15 13:00:00,14.1,14.17,14.09,14.14,1196824.0,13.5048,13.5719,13.4953,13.5432,1196824.0
2019-08-15 13:10:00,14.14,14.17,14.1,14.17,894940.0,13.5432,13.5719,13.5048,13.5719,894940.0
2019-08-15 13:20:00,14.17,14.19,14.05,14.07,1364596.0,13.5719,13.591,13.457,13.4761,1364596.0
2019-08-15 13:30:00,14.07,14.1,14.0,14.03,1061056.0,13.4761,13.5048,13.4091,13.4378,1061056.0
2019-08-15 13:40:00,14.03,14.04,13.88,13.92,2813072.0,13.4378,13.4474,13.2941,13.3324,2813072.0
2019-08-15 13:50:00,13.92,13.94,13.77,13.81,2680832.0,13.3324,13.3516,13.1888,13.2271,2680832.0
2019-08-15 14:00:00,13.81,13.9,13.77,13.86,3082484.0,13.2271,13.3133,13.1888,13.275,3082484.0
2019-08-15 14:10:00,13.87,13.99,13.87,13.9,1965140.0,13.2846,13.3995,13.2846,13.3133,1965140.0
2019-08-15 14:20:00,13.89,14.03,13.89,14.0,1565848.0,13.3037,13.4378,13.3037,13.4091,1565848.0
2019-08-15 14:30:00,14.01,14.02,13.91,13.96,1242224.0,13.4186,13.4282,13.3229,13.3708,1242224.0
2019-08-15 14:40:00,13.96,14.06,13.94,14.04,2769808.0,13.3708,13.4665,13.3516,13.4474,2769808.0
2019-08-15 14:50:00,14.04,14.05,13.94,14.02,1330308.0,13.4474,13.457,13.3516,13.4282,1330308.0
2019-08-15 15:00:00,14.03,14.2,14.03,14.16,2149980.0,13.4378,13.6006,13.4378,13.5623,2149980.0
2019-08-15 15:10:00,14.17,14.18,14.1,14.13,1263368.0,13.5719,13.5815,13.5048,13.5336,1263368.0
2019-08-15 15:20:00,14.13,14.16,14.06,14.08,1198368.0,13.5336,13.5623,13.4665,13.4857,1198368.0
2019-08-15 15:30:00,14.08,14.13,14.06,14.12,1653544.0,13.4857,13.5336,13.4665,13.524,1653544.0
2019-08-15 15:40:00,14.12,14.22,14.08,14.2,2120324.0,13.524,13.6198,13.4857,13.6006,2120324.0
2019-08-15 15:50:00,14.2,14.22,14.07,14.1,3161928.0,13.6006,13.6198,13.4761,13.5048,3161928.0
2019-08-16 09:30:00,14.45,14.59,14.45,14.52,9328472.0,13.8401,13.9742,13.8401,13.9071,9328472.0
2019-08-16 09:40:00,14.52,14.58,14.5,14.5,3987168.0,13.9071,13.9646,13.888,13.888,3987168.0
2019-08-16 09:50:00,14.51,14.57,14.47,14.52,2551352.0,13.8975,13.955,13.8592,13.9071,2551352.0
2019-08-16 10:00:00,14.52,14.58,14.48,14.51,2437620.0,13.9071,13.9646,13.8688,13.8975,2437620.0
2019-08-16 10:10:00,14.51,14.55,14.49,14.51,1395816.0,13.8975,13.9359,13.8784,13.8975,1395816.0
2019-08-16 10:20:00,14.5,14.72,14.49,14.6,8093016.0,13.888,14.0987,13.8784,13.9837,8093016.0
2019-08-16 10:30:00,14.59,14.67,14.58,14.64,2365156.0,13.9742,14.0508,13.9646,14.0221,2365156.0
2019-08-16 10:40:00,14.64,14.77,14.64,14.73,3424416.0,14.0221,14.1466,14.0221,14.1083,3424416.0
2019-08-16 10:50:00,14.74,14.85,14.73,14.84,3012716.0,14.1178,14.2232,14.1083,14.2136,3012716.0
2019-08-16 11:00:00,14.84,14.87,14.81,14.81,3219904.0,14.2136,14.2423,14.1849,14.1849,3219904.0
2019-08-16 11:10:00,14.81,14.83,14.71,14.74,2606328.0,14.1849,14.204,14.0891,14.1178,2606328.0
2019-08-16 11:20:00,14.74,14.78,14.71,14.72,2139532.0,14.1178,14.1561,14.0891,14.0987,2139532.0
2019-08-16 11:30:00,14.72,14.73,14.67,14.71,2044752.0,14.0987,14.1083,14.0508,14.0891,2044752.0
2019-08-16 11:40:00,14.71,14.74,14.66,14.74,1425492.0,14.0891,14.1178,14.0412,14.1178,1425492.0
2019-08-16 11:50:00,14.73,14.77,14.73,14.73,1619520.0,14.1083,14.1466,14.1083,14.1083,1619520.0
2019-08-16 12:00:00,14.73,14.75,14.7,14.73,1057740.0,14.1083,14.1274,14.0795,14.1083,1057740.0
2019-08-16 12:10:00,14.73,14.74,14.65,14.68,1097308.0,14.1083,14.1178,14.0316,14.0604,1097308.0
2019-08-16 12:20:00,14.68,14.74,14.68,14.72,790128.0,14.0604,14.1178,14.0604,14.0987,790128.0
2019-08-16 12:30:00,14.72,14.77,14.71,14.76,894760.0,14.0987,14.1466,14.0891,14.137,894760.0
2019-08-16 12:40:00,14.76,14.79,14.73,14.77,1485728.0,14.137,14.1657,14.1083,14.1466,1485728.0
2019-08-16 12:50:00,14.78,14.79,14.73,14.75,760756.0,14.1561,14.1657,14.1083,14.1274,760756.0
2019-08-16 13:00:00,14.76,14.8,14.75,14.8,802996.0,14.137,14.1753,14.1274,14.1753,802996.0
2019-08-16 13:10:00,14.79,14.81,14.77,14.81,956672.0,14.1657,14.1849,14.1466,14.1849,956672.0
2019-08-16 13:20:00,14.81,14.83,14.8,14.83,1490372.0,14.1849,14.204,14.1753,14.204,1490372.0
2019-08-16 13:30:00,14.83,14.83,14.8,14.81,1113588.0,14.204,14.204,14.1753,14.1849,1113588.0
2019-08-16 13:40:00,14.81,14.82,14.77,14.78,626172.0,14.1849,14.1945,14.1466,14.1561,626172.0
2019-08-16 13:50:00,14.78,14.81,14.77,14.8,759368.0,14.1561,14.1849,14.1466,14.1753,759368.0
2019-08-16 14:00:00,14.8,14.81,14.76,14.76,670248.0,14.1753,14.1849,14.137,14.137,670248.0
2019-08-16 14:10:00,14.76,14.79,14.75,14.77,673524.0,14.137,14.1657,14.1274,14.1466,673524.0
2019-08-16 14:20:00,14.77,14.78,14.74,14.76,614680.0,14.1466,14.1561,14.1178,14.137,614680.0
2019-08-16 14:30:00,14.76,14.79,14.71,14.72,1139112.0,14.137,14.1657,14.0891,14.0987,1139112.0
2019-08-16 14:40:00,14.73,14.76,14.71,14.76,811552.0,14.1083,14.137,14.0891,14.137,811552.0
2019-08-16 14:50:00,14.76,14.78,14.74,14.76,561924.0,14.137,14.1561,14.1178,14.137,561924.0
2019-08-16 15:00:00,14.75,14.81,14.74,14.79,1039792.0,14.1274,14.1849,14.1178,14.1657,1039792.0
2019-08-16 15:10:00,14.8,14.8,14.77,14.78,588396.0,14.1753,14.1753,14.1466,14.1561,588396.0
2019-08-16 15:20:00,14.79,14.79,14.74,14.76,880440.0,14.1657,14.1657,14.1178,14.137,880440.0
2019-08-16 15:30:00,14.76,14.76,14.72,14.75,1309132.0,14.137,14.137,14.0987,14.1274,1309132.0
2019-08-16 15:40:00,14.75,14.79,14.74,14.77,1385436.0,14.1274,14.1657,14.1178,14.1466,1385436.0
2019-08-16 15:50:00,14.77,14.84,14.74,14.76,5059012.0,14.1466,14.2136,14.1178,14.137,5059012.0
2019-08-19 09:30:00,15.37,15.53,15.37,15.49,7533588.0,14.7212,14.8745,14.7212,14.8362,7533588.0
2019-08-19 09:40:00,15.49,15.52,15.4,15.41,4127612.0,14.8362,14.8649,14.75,14.7596,4127612.0
2019-08-19 09:50:00,15.41,15.43,15.35,15.39,2718892.0,14.7596,14.7787,14.7021,14.7404,2718892.0
2019-08-19 10:00:00,15.39,15.4,15.32,15.32,2215296.0,14.7404,14.75,14.6734,14.6734,2215296.0
2019-08-19 10:10:00,15.32,15.33,15.24,15.31,2686920.0,14.6734,14.6829,14.5967,14.6638,2686920.0
2019-08-19 10:20:00,15.31,15.35,15.28,15.32,1616632.0,14.6638,14.7021,14.635,14.6734,1616632.0
2019-08-19 10:30:00,15.32,15.38,15.31,15.38,1279628.0,14.6734,14.7308,14.6638,14.7308,1279628.0
2019-08-19 10:40:00,15.38,15.4,15.32,15.39,1379664.0,14.7308,14.75,14.6734,14.7404,1379664.0
2019-08-19 10:50:00,15.4,15.45,15.37,15.42,1649304.0,14.75,14.7979,14.7212,14.7691,1649304.0
2019-08-19 11:00:00,15.42,15.47,15.42,15.45,1369580.0,14.7691,14.817,14.7691,14.7979,1369580.0
2019-08-19 11:10:00,15.45,15.49,15.44,15.47,1501108.0,14.7979,14.8362,14.7883,14.817,1501108.0
2019-08-19 11:20:00,15.47,15.48,15.45,15.47,701312.0,14.817,14.8266,14.7979,14.817,701312.0
2019-08-19 11:30:00,15.46,15.51,15.44,15.51,1886624.0,14.8074,14.8553,14.7883,14.8553,1886624.0
2019-08-19 11:40:00,15.51,15.54,15.49,15.51,1198524.0,14.8553,14.8841,14.8362,14.8553,1198524.0
2019-08-19 11:50:00,15.51,15.52,15.45,15.47,1072544.0,14.8553,14.8649,14.7979,14.817,1072544.0
2019-08-19 12:00:00,15.47,15.48,15.44,15.48,879620.0,14.817,14.8266,14.7883,14.8266,879620.0
2019-08-19 12:10:00,15.48,15.48,15.46,15.47,511772.0,14.8266,14.8266,14.8074,14.817,511772.0
2019-08-19 12:20:00,15.47,15.48,15.43,15.46,486504.0,14.817,14.8266,14.7787,14.8074,486504.0
2019-08-19 12:30:00,15.46,15.47,15.44,15.47,568124.0,14.8074,14.817,14.7883,14.817,568124.0
2019-08-19 12:40:00,15.47,15.51,15.45,15.5,1247996.0,14.817,14.8553,14.7979,14.8458,1247996.0
2019-08-19 12:50:00,15.5,15.51,15.49,15.51,895864.0,14.8458,14.8553,14.8362,14.8553,895864.0
2019-08-19 13:00:00,15.51,15.53,15.5,15.53,734652.0,14.8553,14.8745,14.8458,14.8745,734652.0
2019-08-19 13:10:00,15.53,15.54,15.51,15.54,548080.0,14.8745,14.8841,14.8553,14.8841,548080.0
2019-08-19 13:20:00,15.54,15.56,15.52,15.54,1424500.0,14.8841,14.9032,14.8649,14.8841,1424500.0
2019-08-19 13:30:00,15.54,15.54,15.51,15.52,558952.0,14.8841,14.8841,14.8553,14.8649,558952.0
2019-08-19 13:40:00,15.51,15.53,15.49,15.51,765564.0,14.8553,14.8745,14.8362,14.8553,765564.0
2019-08-19 13:50:00,15.51,15.52,15.5,15.51,642128.0,14.8553,14.8649,14.8458,14.8553,642128.0
2019-08-19 14:00:00,15.51,15.51,15.47,15.49,511228.0,14.8553,14.8553,14.817,14.8362,511228.0
2019-08-19 14:10:00,15.49,15.49,15.46,15.46,766812.0,14.8362,14.8362,14.8074,14.8074,766812.0
2019-08-19 14:20:00,15.46,15.48,15.44,15.48,772436.0,14.8074,14.8266,14.7883,14.8266,772436.0
2019-08-19 14:30:00,15.48,15.48,15.43,15.44,959444.0,14.8266,14.8266,14.7787,14.7883,959444.0
2019-08-19 14:40:00,15.45,15.47,15.43,15.47,636528.0,14.7979,14.817,14.7787,14.817,636528.0
2019-08-19 14:50:00,15.47,15.49,15.44,15.46,859404.0,14.817,14.8362,14.7883,14.8074,859404.0
2019-08-19 15:00:00,15.46,15.47,15.42,15.44,876820.0,14.8074,14.817,14.7691,14.7883,876820.0
2019-08-19 15:10:00,15.44,15.45,15.41,15.43,545000.0,14.7883,14.7979,14.7596,14.7787,545000.0
2019-08-19 15:20:00,15.43,15.47,15.41,15.47,882360.0,14.7787,14.817,14.7596,14.817,882360.0
2019-08-19 15:30:00,15.46,15.49,15.46,15.49,1201880.0,14.8074,14.8362,14.8074,14.8362,1201880.0
2019-08-19 15:40:00,15.48,15.49,15.46,15.49,1254492.0,14.8266,14.8362,14.8074,14.8362,1254492.0
2019-08-19 15:50:00,15.49,15.5,15.41,15.43,2414816.0,14.8362,14.8458,14.7596,14.7787,2414816.0
2019-08-20 09:30:00,15.36,15.39,15.18,15.26,4859196.0,14.7117,14.7404,14.5393,14.6159,4859196.0
2019-08-20 09:40:00,15.27,15.28,15.18,15.2,1998716.0,14.6255,14.635,14.5393,14.5584,1998716.0
2019-08-20 09:50:00,15.2,15.3,15.15,15.24,3217116.0,14.5584,14.6542,14.5105,14.5967,3217116.0
2019-08-20 10:00:00,15.23,15.3,15.19,15.27,2606176.0,14.5872,14.6542,14.5488,14.6255,2606176.0
2019-08-20 10:10:00,15.27,15.35,15.27,15.34,2567764.0,14.6255,14.7021,14.6255,14.6925,2567764.0
2019-08-20 10:20:00,15.34,15.35,15.3,15.34,1805384.0,14.6925,14.7021,14.6542,14.6925,1805384.0
2019-08-20 10:30:00,15.33,15.34,15.24,15.27,1643052.0,14.6829,14.6925,14.5967,14.6255,1643052.0
2019-08-20 10:40:00,15.27,15.34,15.24,15.29,1532324.0,14.6255,14.6925,14.5967,14.6446,1532324.0
2019-08-20 10:50:00,15.28,15.43,15.27,15.42,1853148.0,14.635,14.7787,14.6255,14.7691,1853148.0
2019-08-20 11:00:00,15.43,15.46,15.38,15.45,3621284.0,14.7787,14.8074,14.7308,14.7979,3621284.0
2019-08-20 11:10:00,15.45,15.51,15.45,15.47,4551988.0,14.7979,14.8553,14.7979,14.817,4551988.0
2019-08-20 11:20:00,15.47,15.48,15.42,15.43,1132412.0,14.817,14.8266,14.7691,14.7787,1132412.0
2019-08-20 11:30:00,15.43,15.44,15.4,15.4,1749116.0,14.7787,14.7883,14.75,14.75,1749116.0
2019-08-20 11:40:00,15.4,15.42,15.36,15.38,1330060.0,14.75,14.7691,14.7117,14.7308,1330060.0
2019-08-20 11:50:00,15.38,15.4,15.36,15.38,872248.0,14.7308,14.75,14.7117,14.7308,872248.0
2019-08-20 12:00:00,15.38,15.42,15.38,15.41,1071940.0,14.7308,14.7691,14.7308,14.7596,1071940.0
2019-08-20 12:10:00,15.41,15.44,15.4,15.44,687044.0,14.7596,14.7883,14.75,14.7883,687044.0
2019-08-20 12:20:00,15.44,15.46,15.4,15.43,1050016.0,14.7883,14.8074,14.75,14.7787,1050016.0
2019-08-20 12:30:00,15.43,15.44,15.35,15.36,704076.0,14.7787,14.7883,14.7021,14.7117,704076.0
2019-08-20 12:40:00,15.36,15.38,15.34,15.38,475264.0,14.7117,14.7308,14.6925,14.7308,475264.0
2019-08-20 12:50:00,15.38,15.41,15.37,15.41,604312.0,14.7308,14.7596,14.7212,14.7596,604312.0
2019-08-20 13:00:00,15.41,15.41,15.37,15.39,383684.0,14.7596,14.7596,14.7212,14.7404,383684.0
2019-08-20 13:10:00,15.4,15.41,15.36,15.38,585536.0,14.75,14.7596,14.7117,14.7308,585536.0
2019-08-20 13:20:00,15.37,15.39,15.35,15.37,325440.0,14.7212,14.7404,14.7021,14.7212,325440.0
2019-08-20 13:30:00,15.37,15.38,15.25,15.29,1363468.0,14.7212,14.7308,14.6063,14.6446,1363468.0
2019-08-20 13:40:00,15.29,15.31,15.27,15.27,626972.0,14.6446,14.6638,14.6255,14.6255,626972.0
2019-08-20 13:50:00,15.27,15.33,15.26,15.31,714360.0,14.6255,14.6829,14.6159,14.6638,714360.0
2019-08-20 14:00:00,15.31,15.32,15.2,15.2,1347144.0,14.6638,14.6734,14.5584,14.5584,1347144.0
2019-08-20 14:10:00,15.2,15.24,15.18,15.22,1113040.0,14.5584,14.5967,14.5393,14.5776,1113040.0
2019-08-20 14:20:00,15.21,15.23,15.13,15.22,1908240.0,14.568,14.5872,14.4914,14.5776,1908240.0
2019-08-20 14:30:00,15.22,15.27,15.2,15.24,1371624.0,14.5776,14.6255,14.5584,14.5967,1371624.0
2019-08-20 14:40:00,15.24,15.25,15.2,15.24,588932.0,14.5967,14.6063,14.5584,14.5967,588932.0
2019-08-20 14:50:00,15.24,15.24,15.19,15.23,509224.0,14.5967,14.5967,14.5488,14.5872,509224.0
2019-08-20 15:00:00,15.23,15.23,15.17,15.18,920720.0,14.5872,14.5872,14.5297,14.5393,920720.0
2019-08-20 15:10:00,15.18,15.21,15.16,15.18,570800.0,14.5393,14.568,14.5201,14.5393,570800.0
2019-08-20 15:20:00,15.18,15.26,15.18,15.26,979204.0,14.5393,14.6159,14.5393,14.6159,979204.0
2019-08-20 15:30:00,15.26,15.27,15.22,15.23,1152696.0,14.6159,14.6255,14.5776,14.5872,1152696.0
2019-08-20 15:40:00,15.23,15.26,15.22,15.24,706108.0,14.5872,14.6159,14.5776,14.5967,706108.0
2019-08-20 15:50:00,15.24,15.26,15.11,15.11,3081652.0,14.5967,14.6159,14.4722,14.4722,3081652.0
2019-08-21 09:30:00,15.51,15.55,15.45,15.53,4571832.0,14.8553,14.8936,14.7979,14.8745,4571832.0
2019-08-21 09:40:00,15.53,15.65,15.52,15.6,4607576.0,14.8745,14.9894,14.8649,14.9415,4607576.0
2019-08-21 09:50:00,15.6,15.65,15.58,15.6,1933212.0,14.9415,14.9894,14.9224,14.9415,1933212.0
2019-08-21 10:00:00,15.6,15.63,15.56,15.57,1658120.0,14.9415,14.9703,14.9032,14.9128,1658120.0
2019-08-21 10:10:00,15.57,15.58,15.52,15.58,1992576.0,14.9128,14.9224,14.8649,14.9224,1992576.0
2019-08-21 10:20:00,15.58,15.6,15.55,15.56,1476712.0,14.9224,14.9415,14.8936,14.9032,1476712.0
2019-08-21 10:30:00,15.56,15.57,15.51,15.53,1024068.0,14.9032,14.9128,14.8553,14.8745,1024068.0
2019-08-21 10:40:00,15.53,15.55,15.49,15.52,1393500.0,14.8745,14.8936,14.8362,14.8649,1393500.0
2019-08-21 10:50:00,15.52,15.55,15.52,15.54,1280896.0,14.8649,14.8936,14.8649,14.8841,1280896.0
2019-08-21 11:00:00,15.54,15.59,15.49,15.59,1465476.0,14.8841,14.932,14.8362,14.932,1465476.0
2019-08-21 11:10:00,15.59,15.59,15.56,15.56,1053052.0,14.932,14.932,14.9032,14.9032,1053052.0
2019-08-21 11:20:00,15.56,15.59,15.55,15.57,726564.0,14.9032,14.932,14.8936,14.9128,726564.0
2019-08-21 11:30:00,15.57,15.62,15.56,15.61,964932.0,14.9128,14.9607,14.9032,14.9511,964932.0
2019-08-21 11:40:00,15.61,15.62,15.58,15.58,959740.0,14.9511,14.9607,14.9224,14.9224,959740.0
2019-08-21 11:50:00,15.59,15.6,15.55,15.59,1174012.0,14.932,14.9415,14.8936,14.932,1174012.0
2019-08-21 12:00:00,15.59,15.6,15.56,15.56,425832.0,14.932,14.9415,14.9032,14.9032,425832.0
2019-08-21 12:10:00,15.56,15.58,15.54,15.55,633428.0,14.9032,14.9224,14.8841,14.8936,633428.0
2019-08-21 12:20:00,15.55,15.56,15.53,15.55,505008.0,14.8936,14.9032,14.8745,14.8936,505008.0
2019-08-21 12:30:00,15.54,15.55,15.51,15.53,517504.0,14.8841,14.8936,14.8553,14.8745,517504.0
2019-08-21 12:40:00,15.53,15.54,15.52,15.53,283860.0,14.8745,14.8841,14.8649,14.8745,283860.0
2019-08-21 12:50:00,15.53,15.56,15.53,15.54,639540.0,14.8745,14.9032,14.8745,14.8841,639540.0
2019-08-21 13:00:00,15.54,15.56,15.53,15.55,446400.0,14.8841,14.9032,14.8745,14.8936,446400.0
2019-08-21 13:10:00,15.55,15.55,15.53,15.54,324632.0,14.8936,14.8936,14.8745,14.8841,324632.0
2019-08-21 13:20:00,15.54,15.55,15.53,15.53,601156.0,14.8841,14.8936,14.8745,14.8745,601156.0
2019-08-21 13:30:00,15.53,15.53,15.49,15.51,878568.0,14.8745,14.8745,14.8362,14.8553,878568.0
2019-08-21 13:40:00,15.51,15.51,15.49,15.5,748004.0,14.8553,14.8553,14.8362,14.8458,748004.0
2019-08-21 13:50:00,15.5,15.5,15.45,15.46,622900.0,14.8458,14.8458,14.7979,14.8074,622900.0
2019-08-21 14:00:00,15.46,15.52,15.34,15.48,3031068.0,14.8074,14.8649,14.6925,14.8266,3031068.0
2019-08-21 14:10:00,15.48,15.54,15.44,15.53,1260420.0,14.8266,14.8841,14.7883,14.8745,1260420.0
2019-08-21 14:20:00,15.53,15.55,15.51,15.54,740856.0,14.8745,14.8936,14.8553,14.8841,740856.0
2019-08-21 14:30:00,15.54,15.55,15.45,15.45,695668.0,14.8841,14.8936,14.7979,14.7979,695668.0
2019-08-21 14:40:00,15.46,15.47,15.4,15.41,619268.0,14.8074,14.817,14.75,14.7596,619268.0
2019-08-21 14:50:00,15.41,15.44,15.39,15.42,771352.0,14.7596,14.7883,14.7404,14.7691,771352.0
2019-08-21 15:00:00,15.42,15.44,15.39,15.44,607128.0,14.7691,14.7883,14.7404,14.7883,607128.0
2019-08-21 15:10:00,15.43,15.47,15.43,15.47,553320.0,14.7787,14.817,14.7787,14.817,553320.0
2019-08-21 15:20:00,15.47,15.47,15.45,15.47,525104.0,14.817,14.817,14.7979,14.817,525104.0
2019-08-21 15:30:00,15.47,15.5,15.46,15.48,930112.0,14.817,14.8458,14.8074,14.8266,930112.0
2019-08-21 15:40:00,15.48,15.48,15.46,15.47,659068.0,14.8266,14.8266,14.8074,14.817,659068.0
2019-08-21 15:50:00,15.47,15.52,15.45,15.5,1928208.0,14.817,14.8649,14.7979,14.8458,1928208.0
2019-08-22 09:30:00,15.58,15.67,15.57,15.64,3614896.0,14.9224,15.0086,14.9128,14.9798,3614896.0
2019-08-22 09:40:00,15.65,15.7,15.6,15.62,3130452.0,14.9894,15.0373,14.9415,14.9607,3130452.0
2019-08-22 09:50:00,15.62,15.65,15.6,15.64,1205032.0,14.9607,14.9894,14.9415,14.9798,1205032.0
2019-08-22 10:00:00,15.65,15.65,15.5,15.52,2023188.0,14.9894,14.9894,14.8458,14.8649,2023188.0
2019-08-22 10:10:00,15.52,15.52,15.45,15.45,2175744.0,14.8649,14.8649,14.7979,14.7979,2175744.0
2019-08-22 10:20:00,15.45,15.45,15.29,15.32,3148916.0,14.7979,14.7979,14.6446,14.6734,3148916.0
2019-08-22 10:30:00,15.31,15.31,14.99,15.1,6387896.0,14.6638,14.6638,14.3573,14.4626,6387896.0
2019-08-22 10:40:00,15.11,15.14,15.03,15.12,3064016.0,14.4722,14.5009,14.3956,14.4818,3064016.0
2019-08-22 10:50:00,15.11,15.12,14.98,15.02,2843448.0,14.4722,14.4818,14.3477,14.386,2843448.0
2019-08-22 11:00:00,15.03,15.18,15.01,15.16,3535728.0,14.3956,14.5393,14.3764,14.5201,3535728.0
2019-08-22 11:10:00,15.16,15.22,15.15,15.21,3162040.0,14.5201,14.5776,14.5105,14.568,3162040.0
2019-08-22 11:20:00,15.21,15.23,15.16,15.17,1926384.0,14.568,14.5872,14.5201,14.5297,1926384.0
2019-08-22 11:30:00,15.17,15.27,15.15,15.24,2202868.0,14.5297,14.6255,14.5105,14.5967,2202868.0
2019-08-22 11:40:00,15.25,15.27,15.18,15.19,1575328.0,14.6063,14.6255,14.5393,14.5488,1575328.0
2019-08-22 11:50:00,15.19,15.21,15.16,15.16,799744.0,14.5488,14.568,14.5201,14.5201,799744.0
2019-08-22 12:00:00,15.17,15.29,15.16,15.28,1816996.0,14.5297,14.6446,14.5201,14.635,1816996.0
2019-08-22 12:10:00,15.28,15.3,15.26,15.28,1378280.0,14.635,14.6542,14.6159,14.635,1378280.0
2019-08-22 12:20:00,15.28,15.29,15.25,15.26,855004.0,14.635,14.6446,14.6063,14.6159,855004.0
2019-08-22 12:30:00,15.26,15.31,15.22,15.23,1958580.0,14.6159,14.6638,14.5776,14.5872,1958580.0
2019-08-22 12:40:00,15.23,15.31,15.23,15.31,1193736.0,14.5872,14.6638,14.5872,14.6638,1193736.0
2019-08-22 12:50:00,15.31,15.33,15.27,15.27,1110896.0,14.6638,14.6829,14.6255,14.6255,1110896.0
2019-08-22 13:00:00,15.27,15.33,15.27,15.31,466588.0,14.6255,14.6829,14.6255,14.6638,466588.0
2019-08-22 13:10:00,15.31,15.34,15.31,15.34,559008.0,14.6638,14.6925,14.6638,14.6925,559008.0
2019-08-22 13:20:00,15.34,15.43,15.34,15.4,1707240.0,14.6925,14.7787,14.6925,14.75,1707240.0
2019-08-22 13:30:00,15.4,15.42,15.38,15.4,1002136.0,14.75,14.7691,14.7308,14.75,1002136.0
2019-08-22 13:40:00,15.41,15.44,15.38,15.39,1193924.0,14.7596,14.7883,14.7308,14.7404,1193924.0
2019-08-22 13:50:00,15.38,15.42,15.38,15.4,1087116.0,14.7308,14.7691,14.7308,14.75,1087116.0
2019-08-22 14:00:00,15.4,15.42,15.38,15.38,985720.0,14.75,14.7691,14.7308,14.7308,985720.0
2019-08-22 14:10:00,15.38,15.38,15.34,15.37,1125204.0,14.7308,14.7308,14.6925,14.7212,1125204.0
2019-08-22 14:20:00,15.36,15.37,15.34,15.34,337728.0,14.7117,14.7212,14.6925,14.6925,337728.0
2019-08-22 14:30:00,15.34,15.39,15.34,15.38,897564.0,14.6925,14.7404,14.6925,14.7308,897564.0
2019-08-22 14:40:00,15.38,15.47,15.37,15.44,3023844.0,14.7308,14.817,14.7212,14.7883,3023844.0
2019-08-22 14:50:00,15.44,15.47,15.43,15.45,893948.0,14.7883,14.817,14.7787,14.7979,893948.0
2019-08-22 15:00:00,15.46,15.47,15.4,15.4,687780.0,14.8074,14.817,14.75,14.75,687780.0
2019-08-22 15:10:00,15.4,15.41,15.34,15.35,1257948.0,14.75,14.7596,14.6925,14.7021,1257948.0
2019-08-22 15:20:00,15.36,15.4,15.35,15.4,901648.0,14.7117,14.75,14.7021,14.75,901648.0
2019-08-22 15:30:00,15.39,15.43,15.39,15.42,843932.0,14.7404,14.7787,14.7404,14.7691,843932.0
2019-08-22 15:40:00,15.43,15.45,15.42,15.44,746572.0,14.7787,14.7979,14.7691,14.7883,746572.0
2019-08-22 15:50:00,15.44,15.52,15.32,15.35,4139980.0,14.7883,14.8649,14.6734,14.7021,4139980.0
2019-08-23 09:30:00,15.05,15.11,15.0,15.04,5892572.0,14.4147,14.4722,14.3669,14.4052,5892572.0
2019-08-23 09:40:00,15.04,15.11,14.89,14.9,3234144.0,14.4052,14.4722,14.2615,14.2711,3234144.0
2019-08-23 09:50:00,14.9,14.99,14.83,14.99,2634912.0,14.2711,14.3573,14.204,14.3573,2634912.0
2019-08-23 10:00:00,14.99,15.24,14.9,15.08,8321320.0,14.3573,14.5967,14.2711,14.4435,8321320.0
2019-08-23 10:10:00,15.08,15.21,14.95,15.2,4962976.0,14.4435,14.568,14.319,14.5584,4962976.0
2019-08-23 10:20:00,15.2,15.24,15.13,15.16,2481856.0,14.5584,14.5967,14.4914,14.5201,2481856.0
2019-08-23 10:30:00,15.17,15.43,15.13,15.42,4925604.0,14.5297,14.7787,14.4914,14.7691,4925604.0
2019-08-23 10:40:00,15.42,15.45,15.27,15.29,5119760.0,14.7691,14.7979,14.6255,14.6446,5119760.0
2019-08-23 10:50:00,15.3,15.4,15.22,15.25,3729164.0,14.6542,14.75,14.5776,14.6063,3729164.0
2019-08-23 11:00:00,15.26,15.31,14.48,14.49,11532100.0,14.6159,14.6638,13.8688,13.8784,11532100.0
2019-08-23 11:10:00,14.49,14.71,14.39,14.68,8960116.0,13.8784,14.0891,13.7826,14.0604,8960116.0
2019-08-23 11:20:00,14.68,14.68,14.49,14.51,3932884.0,14.0604,14.0604,13.8784,13.8975,3932884.0
2019-08-23 11:30:00,14.52,14.55,14.33,14.36,4279884.0,13.9071,13.9359,13.7251,13.7539,4279884.0
2019-08-23 11:40:00,14.36,14.42,14.3,14.34,3415632.0,13.7539,13.8113,13.6964,13.7347,3415632.0
2019-08-23 11:50:00,14.33,14.37,14.21,14.21,5132076.0,13.7251,13.7635,13.6102,13.6102,5132076.0
2019-08-23 12:00:00,14.22,14.26,14.15,14.24,3236008.0,13.6198,13.6581,13.5527,13.6389,3236008.0
2019-08-23 12:10:00,14.24,14.36,14.21,14.33,3724572.0,13.6389,13.7539,13.6102,13.7251,3724572.0
2019-08-23 12:20:00,14.33,14.33,14.21,14.22,2224020.0,13.7251,13.7251,13.6102,13.6198,2224020.0
2019-08-23 12:30:00,14.22,14.37,14.21,14.32,2581728.0,13.6198,13.7635,13.6102,13.7156,2581728.0
2019-08-23 12:40:00,14.32,14.34,14.23,14.23,1366020.0,13.7156,13.7347,13.6294,13.6294,1366020.0
2019-08-23 12:50:00,14.24,14.29,14.17,14.25,2487980.0,13.6389,13.6868,13.5719,13.6485,2487980.0
2019-08-23 13:00:00,14.25,14.25,14.14,14.15,2291996.0,13.6485,13.6485,13.5432,13.5527,2291996.0
2019-08-23 13:10:00,14.14,14.24,14.1,14.11,3017624.0,13.5432,13.6389,13.5048,13.5144,3017624.0
2019-08-23 13:20:00,14.11,14.11,14.0,14.02,3649160.0,13.5144,13.5144,13.4091,13.4282,3649160.0
2019-08-23 13:30:00,14.02,14.13,14.0,14.12,2286432.0,13.4282,13.5336,13.4091,13.524,2286432.0
2019-08-23 13:40:00,14.12,14.18,14.06,14.13,1869008.0,13.524,13.5815,13.4665,13.5336,1869008.0
2019-08-23 13:50:00,14.13,14.19,14.12,14.13,1784236.0,13.5336,13.591,13.524,13.5336,1784236.0
2019-08-23 14:00:00,14.13,14.13,14.05,14.07,1987236.0,13.5336,13.5336,13.457,13.4761,1987236.0
2019-08-23 14:10:00,14.07,14.08,14.03,14.05,1839544.0,13.4761,13.4857,13.4378,13.457,1839544.0
2019-08-23 14:20:00,14.05,14.09,14.03,14.07,1106164.0,13.457,13.4953,13.4378,13.4761,1106164.0
2019-08-23 14:30:00,14.07,14.11,14.0,14.01,1403088.0,13.4761,13.5144,13.4091,13.4186,1403088.0
2019-08-23 14:40:00,14.02,14.04,13.94,13.97,2769880.0,13.4282,13.4474,13.3516,13.3803,2769880.0
2019-08-23 14:50:00,13.97,14.04,13.94,14.03,1591868.0,13.3803,13.4474,13.3516,13.4378,1591868.0
2019-08-23 15:00:00,14.03,14.13,13.99,14.05,1730500.0,13.4378,13.5336,13.3995,13.457,1730500.0
2019-08-23 15:10:00,14.04,14.06,13.93,14.02,2243032.0,13.4474,13.4665,13.342,13.4282,2243032.0
2019-08-23 15:20:00,14.03,14.05,13.96,13.97,1148324.0,13.4378,13.457,13.3708,13.3803,1148324.0
2019-08-23 15:30:00,13.97,13.99,13.93,13.97,2392064.0,13.3803,13.3995,13.342,13.3803,2392064.0
2019-08-23 15:40:00,13.97,13.99,13.89,13.89,3374040.0,13.3803,13.3995,13.3037,13.3037,3374040.0
2019-08-23 15:50:00,13.89,13.94,13.77,13.93,5922224.0,13.3037,13.3516,13.1888,13.342,5922224.0
2019-08-26 09:30:00,14.37,14.42,14.25,14.33,8578208.0,13.7635,13.8113,13.6485,13.7251,8578208.0
2019-08-26 09:40:00,14.33,14.36,14.2,14.21,3841840.0,13.7251,13.7539,13.6006,13.6102,3841840.0
2019-08-26 09:50:00,14.21,14.33,14.21,14.32,3130456.0,13.6102,13.7251,13.6102,13.7156,3130456.0
2019-08-26 10:00:00,14.32,14.38,14.2,14.2,2553368.0,13.7156,13.773,13.6006,13.6006,2553368.0
2019-08-26 10:10:00,14.2,14.24,14.12,14.16,2189184.0,13.6006,13.6389,13.524,13.5623,2189184.0
2019-08-26 10:20:00,14.16,14.24,14.13,14.22,1670552.0,13.5623,13.6389,13.5336,13.6198,1670552.0
2019-08-26 10:30:00,14.22,14.26,14.14,14.23,1678480.0,13.6198,13.6581,13.5432,13.6294,1678480.0
2019-08-26 10:40:00,14.21,14.35,14.15,14.32,2048976.0,13.6102,13.7443,13.5527,13.7156,2048976.0
2019-08-26 10:50:00,14.31,14.34,14.23,14.28,2368080.0,13.706,13.7347,13.6294,13.6772,2368080.0
2019-08-26 11:00:00,14.27,14.35,14.24,14.33,1678960.0,13.6677,13.7443,13.6389,13.7251,1678960.0
2019-08-26 11:10:00,14.33,14.44,14.29,14.35,4018136.0,13.7251,13.8305,13.6868,13.7443,4018136.0
2019-08-26 11:20:00,14.34,14.4,14.33,14.37,1075088.0,13.7347,13.7922,13.7251,13.7635,1075088.0
2019-08-26 11:30:00,14.36,14.4,14.34,14.38,1109612.0,13.7539,13.7922,13.7347,13.773,1109612.0
2019-08-26 11:40:00,14.38,14.38,14.27,14.33,1327956.0,13.773,13.773,13.6677,13.7251,1327956.0
2019-08-26 11:50:00,14.33,14.35,14.28,14.34,1439672.0,13.7251,13.7443,13.6772,13.7347,1439672.0
2019-08-26 12:00:00,14.34,14.39,14.31,14.38,2394468.0,13.7347,13.7826,13.706,13.773,2394468.0
2019-08-26 12:10:00,14.38,14.4,14.33,14.33,1004388.0,13.773,13.7922,13.7251,13.7251,1004388.0
2019-08-26 12:20:00,14.34,14.52,14.34,14.45,3454884.0,13.7347,13.9071,13.7347,13.8401,3454884.0
2019-08-26 12:30:00,14.46,14.47,14.41,14.43,1376308.0,13.8497,13.8592,13.8018,13.8209,1376308.0
2019-08-26 12:40:00,14.43,14.44,14.4,14.42,568000.0,13.8209,13.8305,13.7922,13.8113,568000.0
2019-08-26 12:50:00,14.42,14.47,14.4,14.43,824752.0,13.8113,13.8592,13.7922,13.8209,824752.0
2019-08-26 13:00:00,14.44,14.48,14.43,14.48,822224.0,13.8305,13.8688,13.8209,13.8688,822224.0
2019-08-26 13:10:00,14.47,14.47,14.38,14.39,1090596.0,13.8592,13.8592,13.773,13.7826,1090596.0
2019-08-26 13:20:00,14.39,14.41,14.38,14.41,1153152.0,13.7826,13.8018,13.773,13.8018,1153152.0
2019-08-26 13:30:00,14.41,14.41,14.35,14.38,658392.0,13.8018,13.8018,13.7443,13.773,658392.0
2019-08-26 13:40:00,14.38,14.4,14.37,14.4,241144.0,13.773,13.7922,13.7635,13.7922,241144.0
2019-08-26 13:50:00,14.4,14.4,14.35,14.38,293188.0,13.7922,13.7922,13.7443,13.773,293188.0
2019-08-26 14:00:00,14.38,14.39,14.31,14.32,724392.0,13.773,13.7826,13.706,13.7156,724392.0
2019-08-26 14:10:00,14.32,14.33,14.28,14.31,1024276.0,13.7156,13.7251,13.6772,13.706,1024276.0
2019-08-26 14:20:00,14.31,14.33,14.29,14.31,443508.0,13.706,13.7251,13.6868,13.706,443508.0
2019-08-26 14:30:00,14.31,14.37,14.3,14.35,981236.0,13.706,13.7635,13.6964,13.7443,981236.0
2019-08-26 14:40:00,14.35,14.37,14.35,14.35,917816.0,13.7443,13.7635,13.7443,13.7443,917816.0
2019-08-26 14:50:00,14.35,14.37,14.32,14.37,624732.0,13.7443,13.7635,13.7156,13.7635,624732.0
2019-08-26 15:00:00,14.36,14.45,14.34,14.36,1213700.0,13.7539,13.8401,13.7347,13.7539,1213700.0
2019-08-26 15:10:00,14.36,14.42,14.35,14.4,1381700.0,13.7539,13.8113,13.7443,13.7922,1381700.0
2019-08-26 15:20:00,14.4,14.4,14.36,14.36,530428.0,13.7922,13.7922,13.7539,13.7539,530428.0
2019-08-26 15:30:00,14.36,14.41,14.34,14.34,644268.0,13.7539,13.8018,13.7347,13.7347,644268.0
2019-08-26 15:40:00,14.34,14.35,14.31,14.32,735204.0,13.7347,13.7443,13.706,13.7156,735204.0
2019-08-26 15:50:00,14.33,14.52,14.33,14.52,3349604.0,13.7251,13.9071,13.7251,13.9071,3349604.0
2019-08-27 09:30:00,14.81,14.85,14.72,14.81,4499028.0,14.1849,14.2232,14.0987,14.1849,4499028.0
2019-08-27 09:40:00,14.81,14.89,14.76,14.84,3721668.0,14.1849,14.2615,14.137,14.2136,3721668.0
2019-08-27 09:50:00,14.85,14.86,14.72,14.78,2450100.0,14.2232,14.2328,14.0987,14.1561,2450100.0
2019-08-27 10:00:00,14.78,14.83,14.75,14.78,1310420.0,14.1561,14.204,14.1274,14.1561,1310420.0
2019-08-27 10:10:00,14.8,14.8,14.74,14.77,1292832.0,14.1753,14.1753,14.1178,14.1466,1292832.0
2019-08-27 10:20:00,14.78,14.81,14.68,14.7,2226848.0,14.1561,14.1849,14.0604,14.0795,2226848.0
2019-08-27 10:30:00,14.69,14.74,14.68,14.72,1088204.0,14.0699,14.1178,14.0604,14.0987,1088204.0
2019-08-27 10:40:00,14.72,14.76,14.68,14.69,743956.0,14.0987,14.137,14.0604,14.0699,743956.0
2019-08-27 10:50:00,14.69,14.71,14.63,14.64,1734792.0,14.0699,14.0891,14.0125,14.0221,1734792.0
2019-08-27 11:00:00,14.64,14.69,14.61,14.62,1425328.0,14.0221,14.0699,13.9933,14.0029,1425328.0
2019-08-27 11:10:00,14.62,14.62,14.42,14.43,4375884.0,14.0029,14.0029,13.8113,13.8209,4375884.0
2019-08-27 11:20:00,14.42,14.49,14.39,14.44,2060104.0,13.8113,13.8784,13.7826,13.8305,2060104.0
2019-08-27 11:30:00,14.44,14.56,14.43,14.54,2837276.0,13.8305,13.9454,13.8209,13.9263,2837276.0
2019-08-27 11:40:00,14.54,14.57,14.51,14.56,2068600.0,13.9263,13.955,13.8975,13.9454,2068600.0
2019-08-27 11:50:00,14.56,14.58,14.47,14.49,1965052.0,13.9454,13.9646,13.8592,13.8784,1965052.0
2019-08-27 12:00:00,14.49,14.54,14.4,14.45,2165708.0,13.8784,13.9263,13.7922,13.8401,2165708.0
2019-08-27 12:10:00,14.44,14.49,14.43,14.45,1171792.0,13.8305,13.8784,13.8209,13.8401,1171792.0
2019-08-27 12:20:00,14.46,14.49,14.43,14.46,1280344.0,13.8497,13.8784,13.8209,13.8497,1280344.0
2019-08-27 12:30:00,14.45,14.48,14.33,14.34,2857080.0,13.8401,13.8688,13.7251,13.7347,2857080.0
2019-08-27 12:40:00,14.33,14.39,14.31,14.38,1669588.0,13.7251,13.7826,13.706,13.773,1669588.0
2019-08-27 12:50:00,14.38,14.38,14.28,14.29,2235928.0,13.773,13.773,13.6772,13.6868,2235928.0
2019-08-27 13:00:00,14.28,14.36,14.25,14.34,1269056.0,13.6772,13.7539,13.6485,13.7347,1269056.0
2019-08-27 13:10:00,14.34,14.34,14.26,14.3,933292.0,13.7347,13.7347,13.6581,13.6964,933292.0
2019-08-27 13:20:00,14.3,14.37,14.29,14.37,1136176.0,13.6964,13.7635,13.6868,13.7635,1136176.0
2019-08-27 13:30:00,14.37,14.54,14.34,14.48,3658256.0,13.7635,13.9263,13.7347,13.8688,3658256.0
2019-08-27 13:40:00,14.49,14.53,14.48,14.49,1254892.0,13.8784,13.9167,13.8688,13.8784,1254892.0
2019-08-27 13:50:00,14.5,14.5,14.46,14.5,502124.0,13.888,13.888,13.8497,13.888,502124.0
2019-08-27 14:00:00,14.5,14.54,14.44,14.44,1356904.0,13.888,13.9263,13.8305,13.8305,1356904.0
2019-08-27 14:10:00,14.44,14.46,14.38,14.41,1129436.0,13.8305,13.8497,13.773,13.8018,1129436.0
2019-08-27 14:20:00,14.41,14.44,14.39,14.41,624280.0,13.8018,13.8305,13.7826,13.8018,624280.0
2019-08-27 14:30:00,14.41,14.41,14.36,14.41,868800.0,13.8018,13.8018,13.7539,13.8018,868800.0
2019-08-27 14:40:00,14.41,14.48,14.38,14.47,821596.0,13.8018,13.8688,13.773,13.8592,821596.0
2019-08-27 14:50:00,14.47,14.57,14.47,14.55,1381184.0,13.8592,13.955,13.8592,13.9359,1381184.0
2019-08-27 15:00:00,14.55,14.65,14.54,14.58,2022600.0,13.9359,14.0316,13.9263,13.9646,2022600.0
2019-08-27 15:10:00,14.59,14.59,14.5,14.52,1525832.0,13.9742,13.9742,13.888,13.9071,1525832.0
2019-08-27 15:20:00,14.51,14.51,14.44,14.45,1041232.0,13.8975,13.8975,13.8305,13.8401,1041232.0
2019-08-27 15:30:00,14.45,14.49,14.41,14.48,1184656.0,13.8401,13.8784,13.8018,13.8688,1184656.0
2019-08-27 15:40:00,14.48,14.55,14.47,14.53,1618368.0,13.8688,13.9359,13.8592,13.9167,1618368.0
2019-08-27 15:50:00,14.53,14.53,14.41,14.44,2429780.0,13.9167,13.9167,13.8018,13.8305,2429780.0
2019-08-28 09:30:00,14.28,14.34,14.06,14.14,6271988.0,13.6772,13.7347,13.4665,13.5432,6271988.0
2019-08-28 09:40:00,14.14,14.28,14.09,14.26,2895100.0,13.5432,13.6772,13.4953,13.6581,2895100.0
2019-08-28 09:50:00,14.26,14.37,14.24,14.33,3331388.0,13.6581,13.7635,13.6389,13.7251,3331388.0
2019-08-28 10:00:00,14.33,14.44,14.29,14.43,3144004.0,13.7251,13.8305,13.6868,13.8209,3144004.0
2019-08-28 10:10:00,14.43,14.45,14.3,14.31,2260880.0,13.8209,13.8401,13.6964,13.706,2260880.0
2019-08-28 10:20:00,14.31,14.37,14.29,14.33,1419532.0,13.706,13.7635,13.6868,13.7251,1419532.0
2019-08-28 10:30:00,14.33,14.43,14.33,14.39,2052728.0,13.7251,13.8209,13.7251,13.7826,2052728.0
2019-08-28 10:40:00,14.4,14.51,14.38,14.45,3478548.0,13.7922,13.8975,13.773,13.8401,3478548.0
2019-08-28 10:50:00,14.45,14.51,14.44,14.46,1965904.0,13.8401,13.8975,13.8305,13.8497,1965904.0
2019-08-28 11:00:00,14.46,14.47,14.38,14.42,1174164.0,13.8497,13.8592,13.773,13.8113,1174164.0
2019-08-28 11:10:00,14.43,14.45,14.37,14.4,1130152.0,13.8209,13.8401,13.7635,13.7922,1130152.0
2019-08-28 11:20:00,14.41,14.55,14.4,14.54,2805624.0,13.8018,13.9359,13.7922,13.9263,2805624.0
2019-08-28 11:30:00,14.54,14.59,14.52,14.55,2273872.0,13.9263,13.9742,13.9071,13.9359,2273872.0
2019-08-28 11:40:00,14.54,14.59,14.53,14.57,1900052.0,13.9263,13.9742,13.9167,13.955,1900052.0
2019-08-28 11:50:00,14.57,14.61,14.55,14.56,1386580.0,13.955,13.9933,13.9359,13.9454,1386580.0
2019-08-28 12:00:00,14.56,14.57,14.54,14.55,925908.0,13.9454,13.955,13.9263,13.9359,925908.0
2019-08-28 12:10:00,14.55,14.56,14.51,14.56,812216.0,13.9359,13.9454,13.8975,13.9454,812216.0
2019-08-28 12:20:00,14.56,14.58,14.51,14.52,923408.0,13.9454,13.9646,13.8975,13.9071,923408.0
2019-08-28 12:30:00,14.52,14.54,14.49,14.49,783080.0,13.9071,13.9263,13.8784,13.8784,783080.0
2019-08-28 12:40:00,14.49,14.5,14.48,14.49,524432.0,13.8784,13.888,13.8688,13.8784,524432.0
2019-08-28 12:50:00,14.49,14.56,14.48,14.56,943512.0,13.8784,13.9454,13.8688,13.9454,943512.0
2019-08-28 13:00:00,14.56,14.56,14.5,14.52,562116.0,13.9454,13.9454,13.888,13.9071,562116.0
2019-08-28 13:10:00,14.51,14.52,14.42,14.47,1294244.0,13.8975,13.9071,13.8113,13.8592,1294244.0
2019-08-28 13:20:00,14.47,14.5,14.47,14.49,619324.0,13.8592,13.888,13.8592,13.8784,619324.0
2019-08-28 13:30:00,14.49,14.54,14.46,14.54,629204.0,13.8784,13.9263,13.8497,13.9263,629204.0
2019-08-28 13:40:00,14.54,14.55,14.51,14.55,587068.0,13.9263,13.9359,13.8975,13.9359,587068.0
2019-08-28 13:50:00,14.55,14.55,14.49,14.51,569764.0,13.9359,13.9359,13.8784,13.8975,569764.0
2019-08-28 14:00:00,14.51,14.53,14.49,14.51,460372.0,13.8975,13.9167,13.8784,13.8975,460372.0
2019-08-28 14:10:00,14.5,14.52,14.48,14.5,344580.0,13.888,13.9071,13.8688,13.888,344580.0
2019-08-28 14:20:00,14.5,14.51,14.47,14.49,494948.0,13.888,13.8975,13.8592,13.8784,494948.0
2019-08-28 14:30:00,14.5,14.56,14.49,14.55,1141276.0,13.888,13.9454,13.8784,13.9359,1141276.0
2019-08-28 14:40:00,14.54,14.6,14.53,14.59,804060.0,13.9263,13.9837,13.9167,13.9742,804060.0
2019-08-28 14:50:00,14.59,14.61,14.58,14.6,928576.0,13.9742,13.9933,13.9646,13.9837,928576.0
2019-08-28 15:00:00,14.6,14.6,14.57,14.58,710972.0,13.9837,13.9837,13.955,13.9646,710972.0
2019-08-28 15:10:00,14.59,14.64,14.56,14.63,2004272.0,13.9742,14.0221,13.9454,14.0125,2004272.0
2019-08-28 15:20:00,14.63,14.64,14.55,14.56,1211716.0,14.0125,14.0221,13.9359,13.9454,1211716.0
2019-08-28 15:30:00,14.56,14.58,14.51,14.56,1084468.0,13.9454,13.9646,13.8975,13.9454,1084468.0
2019-08-28 15:40:00,14.56,14.58,14.53,14.56,892952.0,13.9454,13.9646,13.9167,13.9454,892952.0
2019-08-28 15:50:00,14.56,14.59,14.54,14.56,1633896.0,13.9454,13.9742,13.9263,13.9454,1633896.0
2019-08-29 09:30:00,15.11,15.29,15.1,15.25,8186692.0,14.4722,14.6446,14.4626,14.6063,8186692.0
2019-08-29 09:40:00,15.25,15.31,15.19,15.3,5560868.0,14.6063,14.6638,14.5488,14.6542,5560868.0
2019-08-29 09:50:00,15.3,15.33,15.25,15.28,3016132.0,14.6542,14.6829,14.6063,14.635,3016132.0
2019-08-29 10:00:00,15.27,15.28,15.19,15.24,2772596.0,14.6255,14.635,14.5488,14.5967,2772596.0
2019-08-29 10:10:00,15.24,15.24,15.13,15.2,3411944.0,14.5967,14.5967,14.4914,14.5584,3411944.0
2019-08-29 10:20:00,15.2,15.23,15.17,15.23,1657648.0,14.5584,14.5872,14.5297,14.5872,1657648.0
2019-08-29 10:30:00,15.23,15.24,14.94,15.04,4892180.0,14.5872,14.5967,14.3094,14.4052,4892180.0
2019-08-29 10:40:00,15.04,15.14,15.0,15.03,2286964.0,14.4052,14.5009,14.3669,14.3956,2286964.0
2019-08-29 10:50:00,15.04,15.16,15.04,15.16,1580096.0,14.4052,14.5201,14.4052,14.5201,1580096.0
2019-08-29 11:00:00,15.16,15.18,15.13,15.15,1044900.0,14.5201,14.5393,14.4914,14.5105,1044900.0
2019-08-29 11:10:00,15.15,15.23,15.15,15.22,1357900.0,14.5105,14.5872,14.5105,14.5776,1357900.0
2019-08-29 11:20:00,15.22,15.27,15.19,15.24,1136948.0,14.5776,14.6255,14.5488,14.5967,1136948.0
2019-08-29 11:30:00,15.24,15.29,15.23,15.27,1538076.0,14.5967,14.6446,14.5872,14.6255,1538076.0
2019-08-29 11:40:00,15.27,15.3,15.26,15.29,970152.0,14.6255,14.6542,14.6159,14.6446,970152.0
2019-08-29 11:50:00,15.29,15.29,15.23,15.24,1183024.0,14.6446,14.6446,14.5872,14.5967,1183024.0
2019-08-29 12:00:00,15.24,15.27,15.21,15.25,788964.0,14.5967,14.6255,14.568,14.6063,788964.0
2019-08-29 12:10:00,15.25,15.28,15.25,15.28,676216.0,14.6063,14.635,14.6063,14.635,676216.0
2019-08-29 12:20:00,15.28,15.3,15.26,15.26,897488.0,14.635,14.6542,14.6159,14.6159,897488.0
2019-08-29 12:30:00,15.26,15.31,15.24,15.31,1177552.0,14.6159,14.6638,14.5967,14.6638,1177552.0
2019-08-29 12:40:00,15.31,15.31,15.26,15.26,882052.0,14.6638,14.6638,14.6159,14.6159,882052.0
2019-08-29 12:50:00,15.27,15.29,15.22,15.27,973552.0,14.6255,14.6446,14.5776,14.6255,973552.0
2019-08-29 13:00:00,15.27,15.29,15.27,15.27,304200.0,14.6255,14.6446,14.6255,14.6255,304200.0
2019-08-29 13:10:00,15.27,15.29,15.26,15.29,567432.0,14.6255,14.6446,14.6159,14.6446,567432.0
2019-08-29 13:20:00,15.29,15.3,15.26,15.27,1021044.0,14.6446,14.6542,14.6159,14.6255,1021044.0
2019-08-29 13:30:00,15.27,15.31,15.24,15.31,718072.0,14.6255,14.6638,14.5967,14.6638,718072.0
2019-08-29 13:40:00,15.31,15.32,15.3,15.31,743596.0,14.6638,14.6734,14.6542,14.6638,743596.0
2019-08-29 13:50:00,15.31,15.34,15.3,15.32,914616.0,14.6638,14.6925,14.6542,14.6734,914616.0
2019-08-29 14:00:00,15.33,15.36,15.33,15.35,1028276.0,14.6829,14.7117,14.6829,14.7021,1028276.0
2019-08-29 14:10:00,15.35,15.36,15.25,15.27,2157428.0,14.7021,14.7117,14.6063,14.6255,2157428.0
2019-08-29 14:20:00,15.26,15.31,15.25,15.29,1207388.0,14.6159,14.6638,14.6063,14.6446,1207388.0
2019-08-29 14:30:00,15.29,15.31,15.28,15.29,580948.0,14.6446,14.6638,14.635,14.6446,580948.0
2019-08-29 14:40:00,15.29,15.3,15.24,15.25,1321052.0,14.6446,14.6542,14.5967,14.6063,1321052.0
2019-08-29 14:50:00,15.26,15.26,15.23,15.24,799172.0,14.6159,14.6159,14.5872,14.5967,799172.0
2019-08-29 15:00:00,15.25,15.26,15.2,15.22,943300.0,14.6063,14.6159,14.5584,14.5776,943300.0
2019-08-29 15:10:00,15.22,15.26,15.22,15.25,636280.0,14.5776,14.6159,14.5776,14.6063,636280.0
2019-08-29 15:20:00,15.25,15.25,15.18,15.18,969572.0,14.6063,14.6063,14.5393,14.5393,969572.0
2019-08-29 15:30:00,15.19,15.24,15.18,15.24,977228.0,14.5488,14.5967,14.5393,14.5967,977228.0
2019-08-29 15:40:00,15.24,15.26,15.21,15.25,1384544.0,14.5967,14.6159,14.568,14.6063,1384544.0
2019-08-29 15:50:00,15.25,15.27,15.19,15.23,2463764.0,14.6063,14.6255,14.5488,14.5872,2463764.0
2019-08-30 09:30:00,15.48,15.49,15.39,15.44,3809876.0,14.8266,14.8362,14.7404,14.7883,3809876.0
2019-08-30 09:40:00,15.45,15.46,15.35,15.38,2797488.0,14.7979,14.8074,14.7021,14.7308,2797488.0
2019-08-30 09:50:00,15.38,15.43,15.31,15.36,2930800.0,14.7308,14.7787,14.6638,14.7117,2930800.0
2019-08-30 10:00:00,15.36,15.42,15.33,15.38,2234196.0,14.7117,14.7691,14.6829,14.7308,2234196.0
2019-08-30 10:10:00,15.38,15.4,15.25,15.27,2237652.0,14.7308,14.75,14.6063,14.6255,2237652.0
2019-08-30 10:20:00,15.27,15.28,15.19,15.23,2629996.0,14.6255,14.635,14.5488,14.5872,2629996.0
2019-08-30 10:30:00,15.24,15.31,15.23,15.28,1511344.0,14.5967,14.6638,14.5872,14.635,1511344.0
2019-08-30 10:40:00,15.29,15.3,15.22,15.28,1428356.0,14.6446,14.6542,14.5776,14.635,1428356.0
2019-08-30 10:50:00,15.28,15.28,15.2,15.2,1540668.0,14.635,14.635,14.5584,14.5584,1540668.0
2019-08-30 11:00:00,15.19,15.22,15.05,15.08,4543572.0,14.5488,14.5776,14.4147,14.4435,4543572.0
2019-08-30 11:10:00,15.08,15.1,14.9,14.95,3693252.0,14.4435,14.4626,14.2711,14.319,3693252.0
2019-08-30 11:20:00,14.95,14.96,14.87,14.95,2565308.0,14.319,14.3285,14.2423,14.319,2565308.0
2019-08-30 11:30:00,14.96,15.06,14.95,15.01,2850464.0,14.3285,14.4243,14.319,14.3764,2850464.0
2019-08-30 11:40:00,15.01,15.08,14.99,15.08,1543824.0,14.3764,14.4435,14.3573,14.4435,1543824.0
2019-08-30 11:50:00,15.08,15.08,15.01,15.04,1205436.0,14.4435,14.4435,14.3764,14.4052,1205436.0
2019-08-30 12:00:00,15.05,15.06,14.97,14.98,1009316.0,14.4147,14.4243,14.3381,14.3477,1009316.0
2019-08-30 12:10:00,14.98,15.08,14.97,15.06,1274572.0,14.3477,14.4435,14.3381,14.4243,1274572.0
2019-08-30 12:20:00,15.06,15.08,15.04,15.06,697436.0,14.4243,14.4435,14.4052,14.4243,697436.0
2019-08-30 12:30:00,15.06,15.1,15.02,15.06,1006076.0,14.4243,14.4626,14.386,14.4243,1006076.0
2019-08-30 12:40:00,15.06,15.08,15.05,15.05,476220.0,14.4243,14.4435,14.4147,14.4147,476220.0
2019-08-30 12:50:00,15.05,15.08,15.02,15.06,668420.0,14.4147,14.4435,14.386,14.4243,668420.0
2019-08-30 13:00:00,15.06,15.08,15.0,15.03,776372.0,14.4243,14.4435,14.3669,14.3956,776372.0
2019-08-30 13:10:00,15.03,15.03,14.98,15.0,576936.0,14.3956,14.3956,14.3477,14.3669,576936.0
2019-08-30 13:20:00,15.0,15.04,15.0,15.02,418956.0,14.3669,14.4052,14.3669,14.386,418956.0
2019-08-30 13:30:00,15.02,15.04,14.99,15.0,507660.0,14.386,14.4052,14.3573,14.3669,507660.0
2019-08-30 13:40:00,15.0,15.03,14.99,15.03,540128.0,14.3669,14.3956,14.3573,14.3956,540128.0
2019-08-30 13:50:00,15.03,15.04,15.0,15.02,505424.0,14.3956,14.4052,14.3669,14.386,505424.0
2019-08-30 14:00:00,15.02,15.06,15.02,15.06,769444.0,14.386,14.4243,14.386,14.4243,769444.0
2019-08-30 14:10:00,15.06,15.1,15.06,15.09,906424.0,14.4243,14.4626,14.4243,14.4531,906424.0
2019-08-30 14:20:00,15.09,15.1,15.07,15.09,742300.0,14.4531,14.4626,14.4339,14.4531,742300.0
2019-08-30 14:30:00,15.09,15.11,15.03,15.04,1275096.0,14.4531,14.4722,14.3956,14.4052,1275096.0
2019-08-30 14:40:00,15.04,15.05,14.99,15.0,1292388.0,14.4052,14.4147,14.3573,14.3669,1292388.0
2019-08-30 14:50:00,15.0,15.03,14.99,15.01,751432.0,14.3669,14.3956,14.3573,14.3764,751432.0
2019-08-30 15:00:00,15.01,15.04,14.95,14.98,1024928.0,14.3764,14.4052,14.319,14.3477,1024928.0
2019-08-30 15:10:00,14.98,14.99,14.94,14.95,900784.0,14.3477,14.3573,14.3094,14.319,900784.0
2019-08-30 15:20:00,14.96,15.05,14.95,15.03,1739968.0,14.3285,14.4147,14.319,14.3956,1739968.0
2019-08-30 15:30:00,15.04,15.08,15.03,15.07,1740756.0,14.4052,14.4435,14.3956,14.4339,1740756.0
2019-08-30 15:40:00,15.07,15.09,15.05,15.05,1252644.0,14.4339,14.4531,14.4147,14.4147,1252644.0
2019-08-30 15:50:00,15.05,15.17,15.05,15.13,4642708.0,14.4147,14.5297,14.4147,14.4914,4642708.0
2019-09-03 09:30:00,14.82,15.0,14.76,14.96,5370796.0,14.1945,14.3669,14.137,14.3285,5370796.0
2019-09-03 09:40:00,14.97,14.99,14.86,14.92,2577460.0,14.3381,14.3573,14.2328,14.2902,2577460.0
2019-09-03 09:50:00,14.92,15.05,14.92,15.0,2349160.0,14.2902,14.4147,14.2902,14.3669,2349160.0
2019-09-03 10:00:00,14.96,14.99,14.61,14.68,6238820.0,14.3285,14.3573,13.9933,14.0604,6238820.0
2019-09-03 10:10:00,14.68,14.72,14.59,14.67,2032568.0,14.0604,14.0987,13.9742,14.0508,2032568.0
2019-09-03 10:20:00,14.67,14.77,14.62,14.76,1575668.0,14.0508,14.1466,14.0029,14.137,1575668.0
2019-09-03 10:30:00,14.76,14.76,14.66,14.71,1412384.0,14.137,14.137,14.0412,14.0891,1412384.0
2019-09-03 10:40:00,14.71,14.88,14.7,14.81,2738996.0,14.0891,14.2519,14.0795,14.1849,2738996.0
2019-09-03 10:50:00,14.82,14.88,14.8,14.88,1631204.0,14.1945,14.2519,14.1753,14.2519,1631204.0
2019-09-03 11:00:00,14.88,14.88,14.78,14.79,1167900.0,14.2519,14.2519,14.1561,14.1657,1167900.0
2019-09-03 11:10:00,14.79,14.8,14.65,14.72,1272736.0,14.1657,14.1753,14.0316,14.0987,1272736.0
2019-09-03 11:20:00,14.73,14.79,14.71,14.76,2000828.0,14.1083,14.1657,14.0891,14.137,2000828.0
2019-09-03 11:30:00,14.76,14.83,14.7,14.8,1308668.0,14.137,14.204,14.0795,14.1753,1308668.0
2019-09-03 11:40:00,14.8,14.88,14.76,14.86,1321752.0,14.1753,14.2519,14.137,14.2328,1321752.0
2019-09-03 11:50:00,14.86,14.87,14.79,14.8,553816.0,14.2328,14.2423,14.1657,14.1753,553816.0
2019-09-03 12:00:00,14.78,14.84,14.73,14.74,697288.0,14.1561,14.2136,14.1083,14.1178,697288.0
2019-09-03 12:10:00,14.74,14.78,14.74,14.77,622004.0,14.1178,14.1561,14.1178,14.1466,622004.0
2019-09-03 12:20:00,14.77,14.79,14.73,14.75,510588.0,14.1466,14.1657,14.1083,14.1274,510588.0
2019-09-03 12:30:00,14.75,14.76,14.7,14.76,522924.0,14.1274,14.137,14.0795,14.137,522924.0
2019-09-03 12:40:00,14.76,14.8,14.74,14.78,1204072.0,14.137,14.1753,14.1178,14.1561,1204072.0
2019-09-03 12:50:00,14.78,14.78,14.69,14.71,996948.0,14.1561,14.1561,14.0699,14.0891,996948.0
2019-09-03 13:00:00,14.71,14.75,14.64,14.69,1971580.0,14.0891,14.1274,14.0221,14.0699,1971580.0
2019-09-03 13:10:00,14.69,14.71,14.66,14.68,776636.0,14.0699,14.0891,14.0412,14.0604,776636.0
2019-09-03 13:20:00,14.67,14.67,14.62,14.66,1039896.0,14.0508,14.0508,14.0029,14.0412,1039896.0
2019-09-03 13:30:00,14.66,14.67,14.59,14.62,1119916.0,14.0412,14.0508,13.9742,14.0029,1119916.0
2019-09-03 13:40:00,14.62,14.63,14.55,14.58,1249708.0,14.0029,14.0125,13.9359,13.9646,1249708.0
2019-09-03 13:50:00,14.58,14.59,14.53,14.55,792076.0,13.9646,13.9742,13.9167,13.9359,792076.0
2019-09-03 14:00:00,14.55,14.61,14.54,14.59,1497792.0,13.9359,13.9933,13.9263,13.9742,1497792.0
2019-09-03 14:10:00,14.59,14.61,14.54,14.55,856104.0,13.9742,13.9933,13.9263,13.9359,856104.0
2019-09-03 14:20:00,14.55,14.59,14.54,14.59,742572.0,13.9359,13.9742,13.9263,13.9742,742572.0
2019-09-03 14:30:00,14.59,14.61,14.56,14.6,666312.0,13.9742,13.9933,13.9454,13.9837,666312.0
2019-09-03 14:40:00,14.6,14.6,14.56,14.59,545136.0,13.9837,13.9837,13.9454,13.9742,545136.0
2019-09-03 14:50:00,14.59,14.62,14.57,14.59,784696.0,13.9742,14.0029,13.955,13.9742,784696.0
2019-09-03 15:00:00,14.59,14.6,14.56,14.58,795124.0,13.9742,13.9837,13.9454,13.9646,795124.0
2019-09-03 15:10:00,14.59,14.64,14.58,14.63,743212.0,13.9742,14.0221,13.9646,14.0125,743212.0
2019-09-03 15:20:00,14.63,14.67,14.63,14.65,968676.0,14.0125,14.0508,14.0125,14.0316,968676.0
2019-09-03 15:30:00,14.66,14.69,14.64,14.68,749068.0,14.0412,14.0699,14.0221,14.0604,749068.0
2019-09-03 15:40:00,14.68,14.74,14.66,14.71,1718680.0,14.0604,14.1178,14.0412,14.0891,1718680.0
2019-09-03 15:50:00,14.71,14.76,14.67,14.68,2890632.0,14.0891,14.137,14.0508,14.0604,2890632.0
2019-09-04 09:30:00,15.09,15.16,15.06,15.13,4978620.0,14.4531,14.5201,14.4243,14.4914,4978620.0
2019-09-04 09:40:00,15.13,15.21,15.07,15.12,3168156.0,14.4914,14.568,14.4339,14.4818,3168156.0
2019-09-04 09:50:00,15.12,15.15,15.08,15.1,1464552.0,14.4818,14.5105,14.4435,14.4626,1464552.0
2019-09-04 10:00:00,15.1,15.14,15.03,15.04,1933828.0,14.4626,14.5009,14.3956,14.4052,1933828.0
2019-09-04 10:10:00,15.04,15.05,14.98,15.03,2031464.0,14.4052,14.4147,14.3477,14.3956,2031464.0
2019-09-04 10:20:00,15.03,15.06,14.99,15.05,1184240.0,14.3956,14.4243,14.3573,14.4147,1184240.0
2019-09-04 10:30:00,15.05,15.09,15.04,15.05,1919752.0,14.4147,14.4531,14.4052,14.4147,1919752.0
2019-09-04 10:40:00,15.05,15.06,15.02,15.06,778140.0,14.4147,14.4243,14.386,14.4243,778140.0
2019-09-04 10:50:00,15.06,15.08,15.04,15.07,794760.0,14.4243,14.4435,14.4052,14.4339,794760.0
2019-09-04 11:00:00,15.08,15.1,15.06,15.09,2988940.0,14.4435,14.4626,14.4243,14.4531,2988940.0
2019-09-04 11:10:00,15.09,15.1,15.06,15.08,642808.0,14.4531,14.4626,14.4243,14.4435,642808.0
2019-09-04 11:20:00,15.08,15.13,15.08,15.13,903596.0,14.4435,14.4914,14.4435,14.4914,903596.0
2019-09-04 11:30:00,15.13,15.19,15.13,15.17,1254328.0,14.4914,14.5488,14.4914,14.5297,1254328.0
2019-09-04 11:40:00,15.17,15.19,15.17,15.18,993100.0,14.5297,14.5488,14.5297,14.5393,993100.0
2019-09-04 11:50:00,15.18,15.19,15.16,15.18,510360.0,14.5393,14.5488,14.5201,14.5393,510360.0
2019-09-04 12:00:00,15.18,15.2,15.17,15.19,567384.0,14.5393,14.5584,14.5297,14.5488,567384.0
2019-09-04 12:10:00,15.18,15.19,15.12,15.14,677988.0,14.5393,14.5488,14.4818,14.5009,677988.0
2019-09-04 12:20:00,15.14,15.15,15.13,15.15,367416.0,14.5009,14.5105,14.4914,14.5105,367416.0
2019-09-04 12:30:00,15.15,15.17,15.13,15.16,632432.0,14.5105,14.5297,14.4914,14.5201,632432.0
2019-09-04 12:40:00,15.16,15.26,15.15,15.25,2073456.0,14.5201,14.6159,14.5105,14.6063,2073456.0
2019-09-04 12:50:00,15.25,15.26,15.24,15.25,1238032.0,14.6063,14.6159,14.5967,14.6063,1238032.0
2019-09-04 13:00:00,15.25,15.27,15.24,15.27,829568.0,14.6063,14.6255,14.5967,14.6255,829568.0
2019-09-04 13:10:00,15.26,15.27,15.24,15.25,371012.0,14.6159,14.6255,14.5967,14.6063,371012.0
2019-09-04 13:20:00,15.26,15.28,15.25,15.28,595220.0,14.6159,14.635,14.6063,14.635,595220.0
2019-09-04 13:30:00,15.28,15.29,15.24,15.24,659584.0,14.635,14.6446,14.5967,14.5967,659584.0
2019-09-04 13:40:00,15.25,15.25,15.21,15.23,622508.0,14.6063,14.6063,14.568,14.5872,622508.0
2019-09-04 13:50:00,15.23,15.24,15.2,15.21,715932.0,14.5872,14.5967,14.5584,14.568,715932.0
2019-09-04 14:00:00,15.21,15.24,15.19,15.22,513132.0,14.568,14.5967,14.5488,14.5776,513132.0
2019-09-04 14:10:00,15.22,15.23,15.18,15.21,668148.0,14.5776,14.5872,14.5393,14.568,668148.0
2019-09-04 14:20:00,15.21,15.23,15.2,15.22,662972.0,14.568,14.5872,14.5584,14.5776,662972.0
2019-09-04 14:30:00,15.22,15.24,15.21,15.22,579456.0,14.5776,14.5967,14.568,14.5776,579456.0
2019-09-04 14:40:00,15.22,15.25,15.22,15.25,565016.0,14.5776,14.6063,14.5776,14.6063,565016.0
2019-09-04 14:50:00,15.24,15.25,15.22,15.24,540424.0,14.5967,14.6063,14.5776,14.5967,540424.0
2019-09-04 15:00:00,15.24,15.26,15.24,15.26,631788.0,14.5967,14.6159,14.5967,14.6159,631788.0
2019-09-04 15:10:00,15.26,15.29,15.25,15.27,895780.0,14.6159,14.6446,14.6063,14.6255,895780.0
2019-09-04 15:20:00,15.27,15.29,15.26,15.29,858168.0,14.6255,14.6446,14.6159,14.6446,858168.0
2019-09-04 15:30:00,15.29,15.34,15.29,15.33,1586496.0,14.6446,14.6925,14.6446,14.6829,1586496.0
2019-09-04 15:40:00,15.33,15.34,15.3,15.32,828852.0,14.6829,14.6925,14.6542,14.6734,828852.0
2019-09-04 15:50:00,15.32,15.34,15.29,15.31,2200104.0,14.6734,14.6925,14.6446,14.6638,2200104.0
2019-09-05 09:30:00,15.81,15.95,15.78,15.94,6882792.0,15.1427,15.2768,15.1139,15.2672,6882792.0
2019-09-05 09:40:00,15.94,16.02,15.9,15.98,4134004.0,15.2672,15.3438,15.2289,15.3055,4134004.0
2019-09-05 09:50:00,15.98,16.05,15.97,16.02,2938448.0,15.3055,15.3725,15.2959,15.3438,2938448.0
2019-09-05 10:00:00,16.03,16.13,16.03,16.12,3818196.0,15.3534,15.4492,15.3534,15.4396,3818196.0
2019-09-05 10:10:00,16.12,16.28,16.09,16.27,3773396.0,15.4396,15.5928,15.4109,15.5833,3773396.0
2019-09-05 10:20:00,16.27,16.27,16.17,16.19,2860704.0,15.5833,15.5833,15.4875,15.5066,2860704.0
2019-09-05 10:30:00,16.19,16.24,16.18,16.2,1937228.0,15.5066,15.5545,15.4971,15.5162,1937228.0
2019-09-05 10:40:00,16.19,16.21,16.11,16.12,1879048.0,15.5066,15.5258,15.43,15.4396,1879048.0
2019-09-05 10:50:00,16.12,16.15,16.1,16.13,979364.0,15.4396,15.4683,15.4204,15.4492,979364.0
2019-09-05 11:00:00,16.13,16.19,16.11,16.15,1500648.0,15.4492,15.5066,15.43,15.4683,1500648.0
2019-09-05 11:10:00,16.15,16.17,16.09,16.11,1019336.0,15.4683,15.4875,15.4109,15.43,1019336.0
2019-09-05 11:20:00,16.11,16.14,16.09,16.14,1144956.0,15.43,15.4587,15.4109,15.4587,1144956.0
2019-09-05 11:30:00,16.14,16.18,16.11,16.15,2118072.0,15.4587,15.4971,15.43,15.4683,2118072.0
2019-09-05 11:40:00,16.16,16.16,16.09,16.12,842680.0,15.4779,15.4779,15.4109,15.4396,842680.0
2019-09-05 11:50:00,16.12,16.13,16.08,16.08,610984.0,15.4396,15.4492,15.4013,15.4013,610984.0
2019-09-05 12:00:00,16.08,16.11,16.06,16.1,885620.0,15.4013,15.43,15.3821,15.4204,885620.0
2019-09-05 12:10:00,16.09,16.15,16.08,16.11,1664116.0,15.4109,15.4683,15.4013,15.43,1664116.0
2019-09-05 12:20:00,16.11,16.11,16.05,16.07,1150968.0,15.43,15.43,15.3725,15.3917,1150968.0
2019-09-05 12:30:00,16.07,16.09,16.05,16.08,1017732.0,15.3917,15.4109,15.3725,15.4013,1017732.0
2019-09-05 12:40:00,16.08,16.11,16.07,16.08,437696.0,15.4013,15.43,15.3917,15.4013,437696.0
2019-09-05 12:50:00,16.08,16.09,16.07,16.09,332928.0,15.4013,15.4109,15.3917,15.4109,332928.0
2019-09-05 13:00:00,16.09,16.11,15.99,16.04,1288764.0,15.4109,15.43,15.3151,15.363,1288764.0
2019-09-05 13:10:00,16.04,16.06,16.03,16.04,414636.0,15.363,15.3821,15.3534,15.363,414636.0
2019-09-05 13:20:00,16.05,16.1,16.05,16.09,598664.0,15.3725,15.4204,15.3725,15.4109,598664.0
2019-09-05 13:30:00,16.09,16.09,16.04,16.05,448128.0,15.4109,15.4109,15.363,15.3725,448128.0
2019-09-05 13:40:00,16.05,16.08,16.04,16.06,643104.0,15.3725,15.4013,15.363,15.3821,643104.0
2019-09-05 13:50:00,16.06,16.08,16.06,16.07,494628.0,15.3821,15.4013,15.3821,15.3917,494628.0
2019-09-05 14:00:00,16.08,16.08,16.03,16.07,642436.0,15.4013,15.4013,15.3534,15.3917,642436.0
2019-09-05 14:10:00,16.08,16.13,16.07,16.1,848036.0,15.4013,15.4492,15.3917,15.4204,848036.0
2019-09-05 14:20:00,16.1,16.1,16.05,16.08,786240.0,15.4204,15.4204,15.3725,15.4013,786240.0
2019-09-05 14:30:00,16.08,16.1,16.07,16.09,486876.0,15.4013,15.4204,15.3917,15.4109,486876.0
2019-09-05 14:40:00,16.08,16.13,16.08,16.12,418404.0,15.4013,15.4492,15.4013,15.4396,418404.0
2019-09-05 14:50:00,16.12,16.15,16.11,16.14,610428.0,15.4396,15.4683,15.43,15.4587,610428.0
2019-09-05 15:00:00,16.14,16.18,16.14,16.15,1254940.0,15.4587,15.4971,15.4587,15.4683,1254940.0
2019-09-05 15:10:00,16.15,16.18,16.14,16.18,602328.0,15.4683,15.4971,15.4587,15.4971,602328.0
2019-09-05 15:20:00,16.18,16.19,16.16,16.17,784708.0,15.4971,15.5066,15.4779,15.4875,784708.0
2019-09-05 15:30:00,16.18,16.2,16.16,16.16,958092.0,15.4971,15.5162,15.4779,15.4779,958092.0
2019-09-05 15:40:00,16.17,16.18,16.13,16.13,1071212.0,15.4875,15.4971,15.4492,15.4492,1071212.0
2019-09-05 15:50:00,16.13,16.18,16.11,16.16,3086108.0,15.4492,15.4971,15.43,15.4779,3086108.0
2019-09-06 09:30:00,16.21,16.22,16.0,16.03,4246808.0,15.5258,15.5354,15.3246,15.3534,4246808.0
2019-09-06 09:40:00,16.03,16.19,16.02,16.17,3472784.0,15.3534,15.5066,15.3438,15.4875,3472784.0
2019-09-06 09:50:00,16.16,16.17,16.03,16.06,2756324.0,15.4779,15.4875,15.3534,15.3821,2756324.0
2019-09-06 10:00:00,16.08,16.12,16.02,16.06,2299848.0,15.4013,15.4396,15.3438,15.3821,2299848.0
2019-09-06 10:10:00,16.06,16.11,16.04,16.07,1319932.0,15.3821,15.43,15.363,15.3917,1319932.0
2019-09-06 10:20:00,16.07,16.14,16.05,16.14,1326136.0,15.3917,15.4587,15.3725,15.4587,1326136.0
2019-09-06 10:30:00,16.14,16.16,16.1,16.14,1098156.0,15.4587,15.4779,15.4204,15.4587,1098156.0
2019-09-06 10:40:00,16.14,16.22,16.14,16.21,1672260.0,15.4587,15.5354,15.4587,15.5258,1672260.0
2019-09-06 10:50:00,16.21,16.23,16.16,16.18,2194380.0,15.5258,15.5449,15.4779,15.4971,2194380.0
2019-09-06 11:00:00,16.18,16.21,16.17,16.19,1462236.0,15.4971,15.5258,15.4875,15.5066,1462236.0
2019-09-06 11:10:00,16.19,16.21,16.15,16.17,1980636.0,15.5066,15.5258,15.4683,15.4875,1980636.0
2019-09-06 11:20:00,16.17,16.18,16.15,16.16,1170260.0,15.4875,15.4971,15.4683,15.4779,1170260.0
2019-09-06 11:30:00,16.17,16.18,16.11,16.16,2228856.0,15.4875,15.4971,15.43,15.4779,2228856.0
2019-09-06 11:40:00,16.16,16.18,16.15,16.15,704296.0,15.4779,15.4971,15.4683,15.4683,704296.0
2019-09-06 11:50:00,16.15,16.16,16.1,16.11,890000.0,15.4683,15.4779,15.4204,15.43,890000.0
2019-09-06 12:00:00,16.11,16.13,16.1,16.13,1162980.0,15.43,15.4492,15.4204,15.4492,1162980.0
2019-09-06 12:10:00,16.12,16.14,16.11,16.14,557028.0,15.4396,15.4587,15.43,15.4587,557028.0
2019-09-06 12:20:00,16.14,16.15,16.12,16.13,527432.0,15.4587,15.4683,15.4396,15.4492,527432.0
2019-09-06 12:30:00,16.14,16.14,16.11,16.13,633128.0,15.4587,15.4587,15.43,15.4492,633128.0
2019-09-06 12:40:00,16.13,16.14,16.04,16.05,1447208.0,15.4492,15.4587,15.363,15.3725,1447208.0
2019-09-06 12:50:00,16.05,16.12,15.99,16.11,3002304.0,15.3725,15.4396,15.3151,15.43,3002304.0
2019-09-06 13:00:00,16.11,16.17,16.1,16.13,1622280.0,15.43,15.4875,15.4204,15.4492,1622280.0
2019-09-06 13:10:00,16.13,16.18,16.12,16.15,485376.0,15.4492,15.4971,15.4396,15.4683,485376.0
2019-09-06 13:20:00,16.15,16.2,16.15,16.19,1324064.0,15.4683,15.5162,15.4683,15.5066,1324064.0
2019-09-06 13:30:00,16.2,16.23,16.19,16.23,1148120.0,15.5162,15.5449,15.5066,15.5449,1148120.0
2019-09-06 13:40:00,16.22,16.22,16.19,16.2,700372.0,15.5354,15.5354,15.5066,15.5162,700372.0
2019-09-06 13:50:00,16.2,16.22,16.2,16.22,373348.0,15.5162,15.5354,15.5162,15.5354,373348.0
2019-09-06 14:00:00,16.22,16.22,16.18,16.18,556380.0,15.5354,15.5354,15.4971,15.4971,556380.0
2019-09-06 14:10:00,16.19,16.2,16.18,16.19,307196.0,15.5066,15.5162,15.4971,15.5066,307196.0
2019-09-06 14:20:00,16.2,16.21,16.18,16.2,407616.0,15.5162,15.5258,15.4971,15.5162,407616.0
2019-09-06 14:30:00,16.21,16.22,16.19,16.19,493256.0,15.5258,15.5354,15.5066,15.5066,493256.0
2019-09-06 14:40:00,16.2,16.21,16.18,16.2,332256.0,15.5162,15.5258,15.4971,15.5162,332256.0
2019-09-06 14:50:00,16.2,16.21,16.18,16.19,344824.0,15.5162,15.5258,15.4971,15.5066,344824.0
2019-09-06 15:00:00,16.19,16.2,16.18,16.18,417008.0,15.5066,15.5162,15.4971,15.4971,417008.0
2019-09-06 15:10:00,16.18,16.19,16.17,16.18,387188.0,15.4971,15.5066,15.4875,15.4971,387188.0
2019-09-06 15:20:00,16.18,16.23,16.18,16.22,859796.0,15.4971,15.5449,15.4971,15.5354,859796.0
2019-09-06 15:30:00,16.22,16.24,16.19,16.19,1057424.0,15.5354,15.5545,15.5066,15.5066,1057424.0
2019-09-06 15:40:00,16.2,16.2,16.12,16.14,1215932.0,15.5162,15.5162,15.4396,15.4587,1215932.0
2019-09-06 15:50:00,16.14,16.14,16.07,16.1,2221524.0,15.4587,15.4587,15.3917,15.4204,2221524.0
2019-09-09 09:30:00,16.24,16.27,16.11,16.14,4155080.0,15.5545,15.5833,15.43,15.4587,4155080.0
2019-09-09 09:40:00,16.14,16.21,16.13,16.17,2643044.0,15.4587,15.5258,15.4492,15.4875,2643044.0
2019-09-09 09:50:00,16.17,16.2,16.06,16.07,2412564.0,15.4875,15.5162,15.3821,15.3917,2412564.0
2019-09-09 10:00:00,16.07,16.14,16.06,16.11,1625376.0,15.3917,15.4587,15.3821,15.43,1625376.0
2019-09-09 10:10:00,16.11,16.12,16.08,16.1,1498112.0,15.43,15.4396,15.4013,15.4204,1498112.0
2019-09-09 10:20:00,16.09,16.13,16.03,16.13,1911216.0,15.4109,15.4492,15.3534,15.4492,1911216.0
2019-09-09 10:30:00,16.13,16.16,16.1,16.13,1244420.0,15.4492,15.4779,15.4204,15.4492,1244420.0
2019-09-09 10:40:00,16.13,16.17,16.11,16.15,1242192.0,15.4492,15.4875,15.43,15.4683,1242192.0
2019-09-09 10:50:00,16.16,16.21,16.15,16.2,1340732.0,15.4779,15.5258,15.4683,15.5162,1340732.0
2019-09-09 11:00:00,16.2,16.23,16.17,16.18,1464816.0,15.5162,15.5449,15.4875,15.4971,1464816.0
2019-09-09 11:10:00,16.18,16.21,16.15,16.16,1018888.0,15.4971,15.5258,15.4683,15.4779,1018888.0
2019-09-09 11:20:00,16.16,16.2,16.16,16.2,538140.0,15.4779,15.5162,15.4779,15.5162,538140.0
2019-09-09 11:30:00,16.19,16.21,16.17,16.17,596580.0,15.5066,15.5258,15.4875,15.4875,596580.0
2019-09-09 11:40:00,16.17,16.18,16.12,16.13,714444.0,15.4875,15.4971,15.4396,15.4492,714444.0
2019-09-09 11:50:00,16.13,16.15,16.11,16.14,547588.0,15.4492,15.4683,15.43,15.4587,547588.0
2019-09-09 12:00:00,16.14,16.15,16.08,16.08,1022252.0,15.4587,15.4683,15.4013,15.4013,1022252.0
2019-09-09 12:10:00,16.08,16.08,15.95,15.97,2971052.0,15.4013,15.4013,15.2768,15.2959,2971052.0
2019-09-09 12:20:00,15.97,15.99,15.9,15.92,1463580.0,15.2959,15.3151,15.2289,15.248,1463580.0
2019-09-09 12:30:00,15.91,15.93,15.77,15.83,2950904.0,15.2384,15.2576,15.1044,15.1618,2950904.0
2019-09-09 12:40:00,15.83,15.87,15.82,15.84,1352396.0,15.1618,15.2001,15.1522,15.1714,1352396.0
2019-09-09 12:50:00,15.85,15.95,15.84,15.94,1803032.0,15.181,15.2768,15.1714,15.2672,1803032.0
2019-09-09 13:00:00,15.94,15.96,15.93,15.96,916888.0,15.2672,15.2863,15.2576,15.2863,916888.0
2019-09-09 13:10:00,15.96,15.96,15.92,15.92,710672.0,15.2863,15.2863,15.248,15.248,710672.0
2019-09-09 13:20:00,15.92,15.93,15.85,15.86,894752.0,15.248,15.2576,15.181,15.1906,894752.0
2019-09-09 13:30:00,15.85,15.86,15.8,15.85,1180672.0,15.181,15.1906,15.1331,15.181,1180672.0
2019-09-09 13:40:00,15.85,15.88,15.82,15.88,701268.0,15.181,15.2097,15.1522,15.2097,701268.0
2019-09-09 13:50:00,15.88,15.9,15.88,15.88,701564.0,15.2097,15.2289,15.2097,15.2097,701564.0
2019-09-09 14:00:00,15.88,15.89,15.83,15.83,504572.0,15.2097,15.2193,15.1618,15.1618,504572.0
2019-09-09 14:10:00,15.83,15.84,15.79,15.81,1015372.0,15.1618,15.1714,15.1235,15.1427,1015372.0
2019-09-09 14:20:00,15.8,15.81,15.76,15.77,804968.0,15.1331,15.1427,15.0948,15.1044,804968.0
2019-09-09 14:30:00,15.77,15.82,15.74,15.8,1172788.0,15.1044,15.1522,15.0756,15.1331,1172788.0
2019-09-09 14:40:00,15.8,15.83,15.79,15.82,463052.0,15.1331,15.1618,15.1235,15.1522,463052.0
2019-09-09 14:50:00,15.82,15.82,15.78,15.81,327740.0,15.1522,15.1522,15.1139,15.1427,327740.0
2019-09-09 15:00:00,15.8,15.89,15.78,15.85,1581340.0,15.1331,15.2193,15.1139,15.181,1581340.0
2019-09-09 15:10:00,15.84,15.94,15.84,15.94,1667264.0,15.1714,15.2672,15.1714,15.2672,1667264.0
2019-09-09 15:20:00,15.92,15.95,15.9,15.9,443500.0,15.248,15.2768,15.2289,15.2289,443500.0
2019-09-09 15:30:00,15.91,15.96,15.88,15.95,1233880.0,15.2384,15.2863,15.2097,15.2768,1233880.0
2019-09-09 15:40:00,15.95,15.99,15.93,15.98,1346540.0,15.2768,15.3151,15.2576,15.3055,1346540.0
2019-09-09 15:50:00,15.98,16.01,15.95,15.99,2126640.0,15.3055,15.3342,15.2768,15.3151,2126640.0
2019-09-10 09:30:00,15.74,15.76,15.56,15.57,3865364.0,15.0756,15.0948,14.9032,14.9128,3865364.0
2019-09-10 09:40:00,15.56,15.58,15.46,15.55,4568804.0,14.9032,14.9224,14.8074,14.8936,4568804.0
2019-09-10 09:50:00,15.55,15.55,15.42,15.53,3595604.0,14.8936,14.8936,14.7691,14.8745,3595604.0
2019-09-10 10:00:00,15.52,15.55,15.46,15.48,2253652.0,14.8649,14.8936,14.8074,14.8266,2253652.0
2019-09-10 10:10:00,15.48,15.58,15.46,15.56,2487712.0,14.8266,14.9224,14.8074,14.9032,2487712.0
2019-09-10 10:20:00,15.57,15.67,15.54,15.65,2681132.0,14.9128,15.0086,14.8841,14.9894,2681132.0
2019-09-10 10:30:00,15.65,15.68,15.6,15.62,1932948.0,14.9894,15.0182,14.9415,14.9607,1932948.0
2019-09-10 10:40:00,15.62,15.66,15.59,15.62,1163408.0,14.9607,14.999,14.932,14.9607,1163408.0
2019-09-10 10:50:00,15.62,15.65,15.51,15.53,1686516.0,14.9607,14.9894,14.8553,14.8745,1686516.0
2019-09-10 11:00:00,15.53,15.58,15.52,15.58,1085356.0,14.8745,14.9224,14.8649,14.9224,1085356.0
2019-09-10 11:10:00,15.58,15.59,15.52,15.55,1423216.0,14.9224,14.932,14.8649,14.8936,1423216.0
2019-09-10 11:20:00,15.55,15.55,15.47,15.51,1498484.0,14.8936,14.8936,14.817,14.8553,1498484.0
2019-09-10 11:30:00,15.5,15.53,15.48,15.51,718492.0,14.8458,14.8745,14.8266,14.8553,718492.0
2019-09-10 11:40:00,15.5,15.66,15.47,15.62,2891464.0,14.8458,14.999,14.817,14.9607,2891464.0
2019-09-10 11:50:00,15.62,15.72,15.62,15.65,2808272.0,14.9607,15.0565,14.9607,14.9894,2808272.0
2019-09-10 12:00:00,15.65,15.66,15.57,15.62,1980732.0,14.9894,14.999,14.9128,14.9607,1980732.0
2019-09-10 12:10:00,15.62,15.69,15.61,15.69,1700040.0,14.9607,15.0277,14.9511,15.0277,1700040.0
2019-09-10 12:20:00,15.69,15.8,15.69,15.76,2149816.0,15.0277,15.1331,15.0277,15.0948,2149816.0
2019-09-10 12:30:00,15.75,15.77,15.72,15.72,816488.0,15.0852,15.1044,15.0565,15.0565,816488.0
2019-09-10 12:40:00,15.72,15.81,15.71,15.8,924072.0,15.0565,15.1427,15.0469,15.1331,924072.0
2019-09-10 12:50:00,15.8,15.83,15.77,15.78,915304.0,15.1331,15.1618,15.1044,15.1139,915304.0
2019-09-10 13:00:00,15.79,15.79,15.7,15.71,819880.0,15.1235,15.1235,15.0373,15.0469,819880.0
2019-09-10 13:10:00,15.71,15.74,15.63,15.65,1383824.0,15.0469,15.0756,14.9703,14.9894,1383824.0
2019-09-10 13:20:00,15.65,15.72,15.64,15.69,548224.0,14.9894,15.0565,14.9798,15.0277,548224.0
2019-09-10 13:30:00,15.69,15.74,15.69,15.72,525352.0,15.0277,15.0756,15.0277,15.0565,525352.0
2019-09-10 13:40:00,15.72,15.75,15.7,15.74,481096.0,15.0565,15.0852,15.0373,15.0756,481096.0
2019-09-10 13:50:00,15.74,15.77,15.65,15.65,943784.0,15.0756,15.1044,14.9894,14.9894,943784.0
2019-09-10 14:00:00,15.65,15.68,15.6,15.62,1410848.0,14.9894,15.0182,14.9415,14.9607,1410848.0
2019-09-10 14:10:00,15.62,15.63,15.58,15.6,737620.0,14.9607,14.9703,14.9224,14.9415,737620.0
2019-09-10 14:20:00,15.6,15.63,15.57,15.58,1307216.0,14.9415,14.9703,14.9128,14.9224,1307216.0
2019-09-10 14:30:00,15.58,15.63,15.54,15.56,1225320.0,14.9224,14.9703,14.8841,14.9032,1225320.0
2019-09-10 14:40:00,15.56,15.56,15.52,15.54,747844.0,14.9032,14.9032,14.8649,14.8841,747844.0
2019-09-10 14:50:00,15.53,15.6,15.52,15.59,733444.0,14.8745,14.9415,14.8649,14.932,733444.0
2019-09-10 15:00:00,15.59,15.61,15.58,15.58,753416.0,14.932,14.9511,14.9224,14.9224,753416.0
2019-09-10 15:10:00,15.58,15.62,15.58,15.62,567708.0,14.9224,14.9607,14.9224,14.9607,567708.0
2019-09-10 15:20:00,15.62,15.62,15.56,15.58,500988.0,14.9607,14.9607,14.9032,14.9224,500988.0
2019-09-10 15:30:00,15.58,15.62,15.58,15.61,943016.0,14.9224,14.9607,14.9224,14.9511,943016.0
2019-09-10 15:40:00,15.61,15.69,15.61,15.67,1790128.0,14.9511,15.0277,14.9511,15.0086,1790128.0
2019-09-10 15:50:00,15.67,15.87,15.67,15.87,3444764.0,15.0086,15.2001,15.0086,15.2001,3444764.0
2019-09-11 09:30:00,15.93,16.01,15.83,15.99,4635968.0,15.2576,15.3342,15.1618,15.3151,4635968.0
2019-09-11 09:40:00,16.01,16.08,15.95,16.05,4682940.0,15.3342,15.4013,15.2768,15.3725,4682940.0
2019-09-11 09:50:00,16.05,16.06,15.98,16.05,2992144.0,15.3725,15.3821,15.3055,15.3725,2992144.0
2019-09-11 10:00:00,16.04,16.1,16.02,16.08,2969560.0,15.363,15.4204,15.3438,15.4013,2969560.0
2019-09-11 10:10:00,16.08,16.17,16.05,16.15,2232676.0,15.4013,15.4875,15.3725,15.4683,2232676.0
2019-09-11 10:20:00,16.15,16.17,16.11,16.13,1186724.0,15.4683,15.4875,15.43,15.4492,1186724.0
2019-09-11 10:30:00,16.13,16.18,16.12,16.15,2024088.0,15.4492,15.4971,15.4396,15.4683,2024088.0
2019-09-11 10:40:00,16.15,16.17,16.1,16.11,1678872.0,15.4683,15.4875,15.4204,15.43,1678872.0
2019-09-11 10:50:00,16.11,16.14,16.1,16.13,933512.0,15.43,15.4587,15.4204,15.4492,933512.0
2019-09-11 11:00:00,16.13,16.15,16.1,16.11,612392.0,15.4492,15.4683,15.4204,15.43,612392.0
2019-09-11 11:10:00,16.11,16.14,16.11,16.13,714056.0,15.43,15.4587,15.43,15.4492,714056.0
2019-09-11 11:20:00,16.13,16.17,16.13,16.15,932652.0,15.4492,15.4875,15.4492,15.4683,932652.0
2019-09-11 11:30:00,16.15,16.23,16.15,16.21,2383644.0,15.4683,15.5449,15.4683,15.5258,2383644.0
2019-09-11 11:40:00,16.21,16.22,16.19,16.2,718248.0,15.5258,15.5354,15.5066,15.5162,718248.0
2019-09-11 11:50:00,16.2,16.24,16.19,16.23,584792.0,15.5162,15.5545,15.5066,15.5449,584792.0
2019-09-11 12:00:00,16.23,16.31,16.23,16.28,1946068.0,15.5449,15.6216,15.5449,15.5928,1946068.0
2019-09-11 12:10:00,16.28,16.3,16.26,16.27,765524.0,15.5928,15.612,15.5737,15.5833,765524.0
2019-09-11 12:20:00,16.27,16.27,16.24,16.25,371500.0,15.5833,15.5833,15.5545,15.5641,371500.0
2019-09-11 12:30:00,16.25,16.28,16.25,16.27,573112.0,15.5641,15.5928,15.5641,15.5833,573112.0
2019-09-11 12:40:00,16.27,16.29,16.25,16.27,529240.0,15.5833,15.6024,15.5641,15.5833,529240.0
2019-09-11 12:50:00,16.27,16.31,16.26,16.27,786576.0,15.5833,15.6216,15.5737,15.5833,786576.0
2019-09-11 13:00:00,16.27,16.28,16.25,16.26,427856.0,15.5833,15.5928,15.5641,15.5737,427856.0
2019-09-11 13:10:00,16.26,16.29,16.25,16.28,505812.0,15.5737,15.6024,15.5641,15.5928,505812.0
2019-09-11 13:20:00,16.28,16.29,16.23,16.24,436312.0,15.5928,15.6024,15.5449,15.5545,436312.0
2019-09-11 13:30:00,16.24,16.26,16.24,16.25,539660.0,15.5545,15.5737,15.5545,15.5641,539660.0
2019-09-11 13:40:00,16.25,16.26,16.2,16.22,664920.0,15.5641,15.5737,15.5162,15.5354,664920.0
2019-09-11 13:50:00,16.22,16.23,16.17,16.19,726192.0,15.5354,15.5449,15.4875,15.5066,726192.0
2019-09-11 14:00:00,16.19,16.2,16.17,16.19,617688.0,15.5066,15.5162,15.4875,15.5066,617688.0
2019-09-11 14:10:00,16.19,16.19,16.16,16.17,335800.0,15.5066,15.5066,15.4779,15.4875,335800.0
2019-09-11 14:20:00,16.17,16.19,16.14,16.16,471364.0,15.4875,15.5066,15.4587,15.4779,471364.0
2019-09-11 14:30:00,16.16,16.16,16.13,16.14,459040.0,15.4779,15.4779,15.4492,15.4587,459040.0
2019-09-11 14:40:00,16.14,16.17,16.13,16.13,682020.0,15.4587,15.4875,15.4492,15.4492,682020.0
2019-09-11 14:50:00,16.13,16.17,16.11,16.17,870168.0,15.4492,15.4875,15.43,15.4875,870168.0
2019-09-11 15:00:00,16.17,16.21,16.16,16.19,858876.0,15.4875,15.5258,15.4779,15.5066,858876.0
2019-09-11 15:10:00,16.18,16.21,16.18,16.19,764892.0,15.4971,15.5258,15.4971,15.5066,764892.0
2019-09-11 15:20:00,16.2,16.21,16.18,16.2,610556.0,15.5162,15.5258,15.4971,15.5162,610556.0
2019-09-11 15:30:00,16.2,16.25,16.2,16.24,1208572.0,15.5162,15.5641,15.5162,15.5545,1208572.0
2019-09-11 15:40:00,16.24,16.25,16.17,16.2,1449112.0,15.5545,15.5641,15.4875,15.5162,1449112.0
2019-09-11 15:50:00,16.2,16.32,16.2,16.3,2894020.0,15.5162,15.6311,15.5162,15.612,2894020.0
2019-09-12 09:30:00,16.6,16.71,16.52,16.67,5076124.0,15.8993,16.0047,15.8227,15.9664,5076124.0
2019-09-12 09:40:00,16.68,16.71,16.44,16.47,4287648.0,15.9759,16.0047,15.7461,15.7748,4287648.0
2019-09-12 09:50:00,16.47,16.57,16.42,16.56,3008596.0,15.7748,15.8706,15.7269,15.861,3008596.0
2019-09-12 10:00:00,16.57,16.64,16.53,16.58,2910036.0,15.8706,15.9376,15.8323,15.8802,2910036.0
2019-09-12 10:10:00,16.59,16.87,16.55,16.77,8032408.0,15.8897,16.1579,15.8514,16.0621,8032408.0
2019-09-12 10:20:00,16.77,16.86,16.75,16.8,2407480.0,16.0621,16.1483,16.043,16.0909,2407480.0
2019-09-12 10:30:00,16.82,16.83,16.71,16.75,2385688.0,16.11,16.1196,16.0047,16.043,2385688.0
2019-09-12 10:40:00,16.75,16.79,16.71,16.77,1318724.0,16.043,16.0813,16.0047,16.0621,1318724.0
2019-09-12 10:50:00,16.77,16.77,16.46,16.58,5557848.0,16.0621,16.0621,15.7652,15.8802,5557848.0
2019-09-12 11:00:00,16.58,16.6,16.51,16.56,1949884.0,15.8802,15.8993,15.8131,15.861,1949884.0
2019-09-12 11:10:00,16.56,16.65,16.55,16.64,1379432.0,15.861,15.9472,15.8514,15.9376,1379432.0
2019-09-12 11:20:00,16.65,16.68,16.61,16.64,1603916.0,15.9472,15.9759,15.9089,15.9376,1603916.0
2019-09-12 11:30:00,16.65,16.66,16.6,16.61,1473048.0,15.9472,15.9568,15.8993,15.9089,1473048.0
2019-09-12 11:40:00,16.61,16.66,16.6,16.65,1719764.0,15.9089,15.9568,15.8993,15.9472,1719764.0
2019-09-12 11:50:00,16.64,16.69,16.64,16.67,771808.0,15.9376,15.9855,15.9376,15.9664,771808.0
2019-09-12 12:00:00,16.66,16.67,16.57,16.58,1286548.0,15.9568,15.9664,15.8706,15.8802,1286548.0
2019-09-12 12:10:00,16.59,16.62,16.57,16.57,638364.0,15.8897,15.9185,15.8706,15.8706,638364.0
2019-09-12 12:20:00,16.58,16.63,16.57,16.62,1095704.0,15.8802,15.9281,15.8706,15.9185,1095704.0
2019-09-12 12:30:00,16.63,16.66,16.61,16.64,1065876.0,15.9281,15.9568,15.9089,15.9376,1065876.0
2019-09-12 12:40:00,16.63,16.69,16.62,16.67,689032.0,15.9281,15.9855,15.9185,15.9664,689032.0
2019-09-12 12:50:00,16.67,16.7,16.66,16.69,773792.0,15.9664,15.9951,15.9568,15.9855,773792.0
2019-09-12 13:00:00,16.69,16.77,16.68,16.69,2461900.0,15.9855,16.0621,15.9759,15.9855,2461900.0
2019-09-12 13:10:00,16.68,16.7,16.66,16.67,1196544.0,15.9759,15.9951,15.9568,15.9664,1196544.0
2019-09-12 13:20:00,16.67,16.69,16.66,16.68,580292.0,15.9664,15.9855,15.9568,15.9759,580292.0
2019-09-12 13:30:00,16.68,16.71,16.68,16.68,966320.0,15.9759,16.0047,15.9759,15.9759,966320.0
2019-09-12 13:40:00,16.68,16.73,16.67,16.71,931896.0,15.9759,16.0238,15.9664,16.0047,931896.0
2019-09-12 13:50:00,16.72,16.74,16.69,16.7,588132.0,16.0143,16.0334,15.9855,15.9951,588132.0
2019-09-12 14:00:00,16.69,16.7,16.66,16.67,583804.0,15.9855,15.9951,15.9568,15.9664,583804.0
2019-09-12 14:10:00,16.67,16.7,16.66,16.68,297260.0,15.9664,15.9951,15.9568,15.9759,297260.0
2019-09-12 14:20:00,16.68,16.68,16.64,16.67,625768.0,15.9759,15.9759,15.9376,15.9664,625768.0
2019-09-12 14:30:00,16.67,16.72,16.66,16.71,483364.0,15.9664,16.0143,15.9568,16.0047,483364.0
2019-09-12 14:40:00,16.71,16.74,16.7,16.71,584892.0,16.0047,16.0334,15.9951,16.0047,584892.0
2019-09-12 14:50:00,16.7,16.72,16.68,16.7,420212.0,15.9951,16.0143,15.9759,15.9951,420212.0
2019-09-12 15:00:00,16.7,16.7,16.66,16.67,434184.0,15.9951,15.9951,15.9568,15.9664,434184.0
2019-09-12 15:10:00,16.67,16.68,16.65,16.65,410600.0,15.9664,15.9759,15.9472,15.9472,410600.0
2019-09-12 15:20:00,16.65,16.68,16.63,16.64,618140.0,15.9472,15.9759,15.9281,15.9376,618140.0
2019-09-12 15:30:00,16.64,16.68,16.63,16.65,695464.0,15.9376,15.9759,15.9281,15.9472,695464.0
2019-09-12 15:40:00,16.65,16.65,16.58,16.58,1367676.0,15.9472,15.9472,15.8802,15.8802,1367676.0
2019-09-12 15:50:00,16.58,16.6,16.48,16.49,1989504.0,15.8802,15.8993,15.7844,15.794,1989504.0
2019-09-13 09:30:00,16.42,16.44,16.28,16.34,3536176.0,15.7269,15.7461,15.5928,15.6503,3536176.0
2019-09-13 09:40:00,16.34,16.42,16.3,16.41,2948764.0,15.6503,15.7269,15.612,15.7173,2948764.0
2019-09-13 09:50:00,16.41,16.49,16.36,16.4,3341676.0,15.7173,15.794,15.6695,15.7078,3341676.0
2019-09-13 10:00:00,16.4,16.42,16.29,16.31,1608984.0,15.7078,15.7269,15.6024,15.6216,1608984.0
2019-09-13 10:10:00,16.31,16.4,16.28,16.39,1770076.0,15.6216,15.7078,15.5928,15.6982,1770076.0
2019-09-13 10:20:00,16.39,16.46,16.38,16.43,1910672.0,15.6982,15.7652,15.6886,15.7365,1910672.0
2019-09-13 10:30:00,16.43,16.46,16.36,16.43,1330084.0,15.7365,15.7652,15.6695,15.7365,1330084.0
2019-09-13 10:40:00,16.44,16.47,16.4,16.47,931784.0,15.7461,15.7748,15.7078,15.7748,931784.0
2019-09-13 10:50:00,16.47,16.5,16.45,16.45,1427004.0,15.7748,15.8035,15.7557,15.7557,1427004.0
2019-09-13 11:00:00,16.45,16.54,16.44,16.51,1303752.0,15.7557,15.8419,15.7461,15.8131,1303752.0
2019-09-13 11:10:00,16.51,16.51,16.48,16.5,875628.0,15.8131,15.8131,15.7844,15.8035,875628.0
2019-09-13 11:20:00,16.5,16.51,16.37,16.4,1294548.0,15.8035,15.8131,15.679,15.7078,1294548.0
2019-09-13 11:30:00,16.39,16.42,16.35,16.38,1574676.0,15.6982,15.7269,15.6599,15.6886,1574676.0
2019-09-13 11:40:00,16.37,16.4,16.36,16.39,652304.0,15.679,15.7078,15.6695,15.6982,652304.0
2019-09-13 11:50:00,16.39,16.42,16.38,16.38,1255092.0,15.6982,15.7269,15.6886,15.6886,1255092.0
2019-09-13 12:00:00,16.38,16.45,16.35,16.43,1007512.0,15.6886,15.7557,15.6599,15.7365,1007512.0
2019-09-13 12:10:00,16.43,16.43,16.4,16.41,407960.0,15.7365,15.7365,15.7078,15.7173,407960.0
2019-09-13 12:20:00,16.41,16.41,16.32,16.34,773696.0,15.7173,15.7173,15.6311,15.6503,773696.0
2019-09-13 12:30:00,16.34,16.36,16.32,16.34,1187852.0,15.6503,15.6695,15.6311,15.6503,1187852.0
2019-09-13 12:40:00,16.34,16.35,16.31,16.32,555536.0,15.6503,15.6599,15.6216,15.6311,555536.0
2019-09-13 12:50:00,16.31,16.36,16.3,16.33,795964.0,15.6216,15.6695,15.612,15.6407,795964.0
2019-09-13 13:00:00,16.33,16.36,16.31,16.36,1041932.0,15.6407,15.6695,15.6216,15.6695,1041932.0
2019-09-13 13:10:00,16.36,16.39,16.35,16.37,839988.0,15.6695,15.6982,15.6599,15.679,839988.0
2019-09-13 13:20:00,16.37,16.37,16.34,16.36,449620.0,15.679,15.679,15.6503,15.6695,449620.0
2019-09-13 13:30:00,16.36,16.36,16.33,16.35,820392.0,15.6695,15.6695,15.6407,15.6599,820392.0
2019-09-13 13:40:00,16.35,16.35,16.27,16.34,1433260.0,15.6599,15.6599,15.5833,15.6503,1433260.0
2019-09-13 13:50:00,16.34,16.36,16.28,16.29,809136.0,15.6503,15.6695,15.5928,15.6024,809136.0
2019-09-13 14:00:00,16.29,16.35,16.28,16.35,1154092.0,15.6024,15.6599,15.5928,15.6599,1154092.0
2019-09-13 14:10:00,16.35,16.36,16.31,16.32,715312.0,15.6599,15.6695,15.6216,15.6311,715312.0
2019-09-13 14:20:00,16.32,16.36,16.31,16.33,461244.0,15.6311,15.6695,15.6216,15.6407,461244.0
2019-09-13 14:30:00,16.33,16.37,16.33,16.35,725392.0,15.6407,15.679,15.6407,15.6599,725392.0
2019-09-13 14:40:00,16.35,16.39,16.33,16.33,619892.0,15.6599,15.6982,15.6407,15.6407,619892.0
2019-09-13 14:50:00,16.33,16.38,16.33,16.36,601408.0,15.6407,15.6886,15.6407,15.6695,601408.0
2019-09-13 15:00:00,16.36,16.36,16.28,16.28,1035096.0,15.6695,15.6695,15.5928,15.5928,1035096.0
2019-09-13 15:10:00,16.28,16.3,16.25,16.27,1490688.0,15.5928,15.612,15.5641,15.5833,1490688.0
2019-09-13 15:20:00,16.27,16.31,16.26,16.3,545244.0,15.5833,15.6216,15.5737,15.612,545244.0
2019-09-13 15:30:00,16.3,16.34,16.29,16.32,692032.0,15.612,15.6503,15.6024,15.6311,692032.0
2019-09-13 15:40:00,16.32,16.36,16.31,16.35,764760.0,15.6311,15.6695,15.6216,15.6599,764760.0
2019-09-13 15:50:00,16.35,16.39,16.31,16.32,1808208.0,15.6599,15.6982,15.6216,15.6311,1808208.0
2019-09-16 09:30:00,15.99,16.1,15.96,16.06,4094084.0,15.3151,15.4204,15.2863,15.3821,4094084.0
2019-09-16 09:40:00,16.06,16.14,16.03,16.07,2037096.0,15.3821,15.4587,15.3534,15.3917,2037096.0
2019-09-16 09:50:00,16.07,16.18,16.07,16.18,1905220.0,15.3917,15.4971,15.3917,15.4971,1905220.0
2019-09-16 10:00:00,16.17,16.18,16.11,16.16,1144388.0,15.4875,15.4971,15.43,15.4779,1144388.0
2019-09-16 10:10:00,16.17,16.19,16.12,16.13,1077256.0,15.4875,15.5066,15.4396,15.4492,1077256.0
2019-09-16 10:20:00,16.13,16.2,16.07,16.07,1370352.0,15.4492,15.5162,15.3917,15.3917,1370352.0
2019-09-16 10:30:00,16.08,16.08,16.03,16.06,1998264.0,15.4013,15.4013,15.3534,15.3821,1998264.0
2019-09-16 10:40:00,16.07,16.11,16.04,16.05,1741608.0,15.3917,15.43,15.363,15.3725,1741608.0
2019-09-16 10:50:00,16.05,16.11,15.99,16.03,1485988.0,15.3725,15.43,15.3151,15.3534,1485988.0
2019-09-16 11:00:00,16.04,16.14,16.0,16.13,1212276.0,15.363,15.4587,15.3246,15.4492,1212276.0
2019-09-16 11:10:00,16.14,16.16,16.1,16.11,1600976.0,15.4587,15.4779,15.4204,15.43,1600976.0
2019-09-16 11:20:00,16.11,16.16,16.09,16.12,877356.0,15.43,15.4779,15.4109,15.4396,877356.0
2019-09-16 11:30:00,16.13,16.13,16.06,16.08,811584.0,15.4492,15.4492,15.3821,15.4013,811584.0
2019-09-16 11:40:00,16.07,16.09,16.02,16.03,540616.0,15.3917,15.4109,15.3438,15.3534,540616.0
2019-09-16 11:50:00,16.02,16.03,15.95,15.96,1440856.0,15.3438,15.3534,15.2768,15.2863,1440856.0
2019-09-16 12:00:00,15.95,16.02,15.95,16.01,1030800.0,15.2768,15.3438,15.2768,15.3342,1030800.0
2019-09-16 12:10:00,16.01,16.02,15.97,15.97,706132.0,15.3342,15.3438,15.2959,15.2959,706132.0
2019-09-16 12:20:00,15.97,16.02,15.96,16.01,602136.0,15.2959,15.3438,15.2863,15.3342,602136.0
2019-09-16 12:30:00,16.01,16.03,15.99,16.01,798360.0,15.3342,15.3534,15.3151,15.3342,798360.0
2019-09-16 12:40:00,16.02,16.03,15.96,16.0,1017456.0,15.3438,15.3534,15.2863,15.3246,1017456.0
2019-09-16 12:50:00,16.01,16.04,15.99,16.0,543796.0,15.3342,15.363,15.3151,15.3246,543796.0
2019-09-16 13:00:00,15.99,16.02,15.98,16.01,536672.0,15.3151,15.3438,15.3055,15.3342,536672.0
2019-09-16 13:10:00,16.01,16.03,15.99,16.02,421664.0,15.3342,15.3534,15.3151,15.3438,421664.0
2019-09-16 13:20:00,16.01,16.03,16.01,16.02,260812.0,15.3342,15.3534,15.3342,15.3438,260812.0
2019-09-16 13:30:00,16.02,16.05,16.01,16.03,508740.0,15.3438,15.3725,15.3342,15.3534,508740.0
2019-09-16 13:40:00,16.02,16.04,16.0,16.03,276236.0,15.3438,15.363,15.3246,15.3534,276236.0
2019-09-16 13:50:00,16.03,16.1,16.02,16.09,621496.0,15.3534,15.4204,15.3438,15.4109,621496.0
2019-09-16 14:00:00,16.09,16.11,16.04,16.04,572168.0,15.4109,15.43,15.363,15.363,572168.0
2019-09-16 14:10:00,16.04,16.07,16.03,16.07,412132.0,15.363,15.3917,15.3534,15.3917,412132.0
2019-09-16 14:20:00,16.07,16.09,16.06,16.08,396944.0,15.3917,15.4109,15.3821,15.4013,396944.0
2019-09-16 14:30:00,16.08,16.11,16.06,16.06,404532.0,15.4013,15.43,15.3821,15.3821,404532.0
2019-09-16 14:40:00,16.06,16.09,16.05,16.07,448444.0,15.3821,15.4109,15.3725,15.3917,448444.0
2019-09-16 14:50:00,16.08,16.09,16.07,16.08,279316.0,15.4013,15.4109,15.3917,15.4013,279316.0
2019-09-16 15:00:00,16.08,16.1,16.05,16.06,471492.0,15.4013,15.4204,15.3725,15.3821,471492.0
2019-09-16 15:10:00,16.06,16.13,16.06,16.09,624420.0,15.3821,15.4492,15.3821,15.4109,624420.0
2019-09-16 15:20:00,16.09,16.09,16.05,16.06,819728.0,15.4109,15.4109,15.3725,15.3821,819728.0
2019-09-16 15:30:00,16.06,16.09,16.04,16.07,655580.0,15.3821,15.4109,15.363,15.3917,655580.0
2019-09-16 15:40:00,16.07,16.09,16.05,16.05,881560.0,15.3917,15.4109,15.3725,15.3725,881560.0
2019-09-16 15:50:00,16.05,16.1,16.04,16.08,1911264.0,15.3725,15.4204,15.363,15.4013,1911264.0
2019-09-17 09:30:00,16.09,16.14,15.99,16.11,3890316.0,15.4109,15.4587,15.3151,15.43,3890316.0
2019-09-17 09:40:00,16.11,16.18,16.08,16.15,2384464.0,15.43,15.4971,15.4013,15.4683,2384464.0
2019-09-17 09:50:00,16.16,16.17,16.07,16.09,1497904.0,15.4779,15.4875,15.3917,15.4109,1497904.0
2019-09-17 10:00:00,16.1,16.11,16.04,16.05,1925196.0,15.4204,15.43,15.363,15.3725,1925196.0
2019-09-17 10:10:00,16.05,16.11,16.03,16.08,2872372.0,15.3725,15.43,15.3534,15.4013,2872372.0
2019-09-17 10:20:00,16.08,16.09,16.04,16.07,776364.0,15.4013,15.4109,15.363,15.3917,776364.0
2019-09-17 10:30:00,16.07,16.12,16.07,16.1,725928.0,15.3917,15.4396,15.3917,15.4204,725928.0
2019-09-17 10:40:00,16.1,16.1,16.04,16.06,949040.0,15.4204,15.4204,15.363,15.3821,949040.0
2019-09-17 10:50:00,16.06,16.08,16.05,16.05,415696.0,15.3821,15.4013,15.3725,15.3725,415696.0
2019-09-17 11:00:00,16.05,16.14,16.05,16.12,1399136.0,15.3725,15.4587,15.3725,15.4396,1399136.0
2019-09-17 11:10:00,16.12,16.16,16.1,16.11,921116.0,15.4396,15.4779,15.4204,15.43,921116.0
2019-09-17 11:20:00,16.12,16.17,16.11,16.12,1185288.0,15.4396,15.4875,15.43,15.4396,1185288.0
2019-09-17 11:30:00,16.11,16.15,16.11,16.15,994336.0,15.43,15.4683,15.43,15.4683,994336.0
2019-09-17 11:40:00,16.15,16.16,16.12,16.14,498752.0,15.4683,15.4779,15.4396,15.4587,498752.0
2019-09-17 11:50:00,16.13,16.15,16.11,16.13,419448.0,15.4492,15.4683,15.43,15.4492,419448.0
2019-09-17 12:00:00,16.13,16.16,16.11,16.12,635952.0,15.4492,15.4779,15.43,15.4396,635952.0
2019-09-17 12:10:00,16.12,16.13,16.1,16.11,621172.0,15.4396,15.4492,15.4204,15.43,621172.0
2019-09-17 12:20:00,16.11,16.11,16.09,16.11,789028.0,15.43,15.43,15.4109,15.43,789028.0
2019-09-17 12:30:00,16.11,16.11,16.06,16.07,1201172.0,15.43,15.43,15.3821,15.3917,1201172.0
2019-09-17 12:40:00,16.07,16.11,16.07,16.1,553276.0,15.3917,15.43,15.3917,15.4204,553276.0
2019-09-17 12:50:00,16.1,16.11,16.08,16.09,377072.0,15.4204,15.43,15.4013,15.4109,377072.0
2019-09-17 13:00:00,16.09,16.11,16.09,16.11,457884.0,15.4109,15.43,15.4109,15.43,457884.0
2019-09-17 13:10:00,16.11,16.13,16.1,16.13,575564.0,15.43,15.4492,15.4204,15.4492,575564.0
2019-09-17 13:20:00,16.13,16.14,16.1,16.11,271192.0,15.4492,15.4587,15.4204,15.43,271192.0
2019-09-17 13:30:00,16.11,16.12,16.1,16.11,336224.0,15.43,15.4396,15.4204,15.43,336224.0
2019-09-17 13:40:00,16.11,16.15,16.1,16.15,474096.0,15.43,15.4683,15.4204,15.4683,474096.0
2019-09-17 13:50:00,16.15,16.2,16.12,16.13,1760532.0,15.4683,15.5162,15.4396,15.4492,1760532.0
2019-09-17 14:00:00,16.14,16.18,16.1,16.12,766240.0,15.4587,15.4971,15.4204,15.4396,766240.0
2019-09-17 14:10:00,16.12,16.14,16.11,16.14,291472.0,15.4396,15.4587,15.43,15.4587,291472.0
2019-09-17 14:20:00,16.14,16.14,16.11,16.13,285940.0,15.4587,15.4587,15.43,15.4492,285940.0
2019-09-17 14:30:00,16.13,16.14,16.12,16.13,341880.0,15.4492,15.4587,15.4396,15.4492,341880.0
2019-09-17 14:40:00,16.14,16.16,16.13,16.16,399128.0,15.4587,15.4779,15.4492,15.4779,399128.0
2019-09-17 14:50:00,16.15,16.17,16.15,16.16,492780.0,15.4683,15.4875,15.4683,15.4779,492780.0
2019-09-17 15:00:00,16.16,16.17,16.15,16.16,375176.0,15.4779,15.4875,15.4683,15.4779,375176.0
2019-09-17 15:10:00,16.16,16.17,16.14,16.15,148816.0,15.4779,15.4875,15.4587,15.4683,148816.0
2019-09-17 15:20:00,16.15,16.19,16.14,16.19,529936.0,15.4683,15.5066,15.4587,15.5066,529936.0
2019-09-17 15:30:00,16.19,16.26,16.18,16.25,1129460.0,15.5066,15.5737,15.4971,15.5641,1129460.0
2019-09-17 15:40:00,16.25,16.31,16.25,16.3,1753100.0,15.5641,15.6216,15.5641,15.612,1753100.0
2019-09-17 15:50:00,16.3,16.32,16.28,16.3,1942812.0,15.612,15.6311,15.5928,15.612,1942812.0
2019-09-18 09:30:00,16.22,16.23,16.13,16.2,4579764.0,15.5354,15.5449,15.4492,15.5162,4579764.0
2019-09-18 09:40:00,16.2,16.2,16.11,16.15,1823104.0,15.5162,15.5162,15.43,15.4683,1823104.0
2019-09-18 09:50:00,16.15,16.18,16.12,16.16,1280664.0,15.4683,15.4971,15.4396,15.4779,1280664.0
2019-09-18 10:00:00,16.16,16.2,16.16,16.2,1045412.0,15.4779,15.5162,15.4779,15.5162,1045412.0
2019-09-18 10:10:00,16.2,16.2,16.15,16.19,1696484.0,15.5162,15.5162,15.4683,15.5066,1696484.0
2019-09-18 10:20:00,16.19,16.21,16.17,16.19,604916.0,15.5066,15.5258,15.4875,15.5066,604916.0
2019-09-18 10:30:00,16.19,16.2,16.18,16.18,563372.0,15.5066,15.5162,15.4971,15.4971,563372.0
2019-09-18 10:40:00,16.18,16.2,16.16,16.17,502220.0,15.4971,15.5162,15.4779,15.4875,502220.0
2019-09-18 10:50:00,16.16,16.2,16.15,16.18,667568.0,15.4779,15.5162,15.4683,15.4971,667568.0
2019-09-18 11:00:00,16.18,16.2,16.15,16.16,483836.0,15.4971,15.5162,15.4683,15.4779,483836.0
2019-09-18 11:10:00,16.16,16.18,16.15,16.17,582564.0,15.4779,15.4971,15.4683,15.4875,582564.0
2019-09-18 11:20:00,16.17,16.18,16.16,16.17,421584.0,15.4875,15.4971,15.4779,15.4875,421584.0
2019-09-18 11:30:00,16.17,16.18,16.15,16.17,453120.0,15.4875,15.4971,15.4683,15.4875,453120.0
2019-09-18 11:40:00,16.17,16.18,16.15,16.18,232040.0,15.4875,15.4971,15.4683,15.4971,232040.0
2019-09-18 11:50:00,16.18,16.18,16.15,16.16,439600.0,15.4971,15.4971,15.4683,15.4779,439600.0
2019-09-18 12:00:00,16.16,16.17,16.15,16.16,428616.0,15.4779,15.4875,15.4683,15.4779,428616.0
2019-09-18 12:10:00,16.16,16.17,16.15,16.16,274752.0,15.4779,15.4875,15.4683,15.4779,274752.0
2019-09-18 12:20:00,16.16,16.17,16.14,16.16,233864.0,15.4779,15.4875,15.4587,15.4779,233864.0
2019-09-18 12:30:00,16.16,16.17,16.15,16.15,216820.0,15.4779,15.4875,15.4683,15.4683,216820.0
2019-09-18 12:40:00,16.15,16.15,16.12,16.13,451436.0,15.4683,15.4683,15.4396,15.4492,451436.0
2019-09-18 12:50:00,16.14,16.14,16.09,16.09,698508.0,15.4587,15.4587,15.4109,15.4109,698508.0
2019-09-18 13:00:00,16.09,16.09,16.04,16.06,826324.0,15.4109,15.4109,15.363,15.3821,826324.0
2019-09-18 13:10:00,16.06,16.06,16.04,16.05,438412.0,15.3821,15.3821,15.363,15.3725,438412.0
2019-09-18 13:20:00,16.05,16.06,15.99,16.0,1145912.0,15.3725,15.3821,15.3151,15.3246,1145912.0
2019-09-18 13:30:00,15.99,16.05,15.99,16.05,924844.0,15.3151,15.3725,15.3151,15.3725,924844.0
2019-09-18 13:40:00,16.05,16.06,16.04,16.05,429788.0,15.3725,15.3821,15.363,15.3725,429788.0
2019-09-18 13:50:00,16.05,16.11,16.04,16.08,835728.0,15.3725,15.43,15.363,15.4013,835728.0
2019-09-18 14:00:00,16.09,16.17,15.84,16.02,5972552.0,15.4109,15.4875,15.1714,15.3438,5972552.0
2019-09-18 14:10:00,16.01,16.01,15.77,15.83,5369028.0,15.3342,15.3342,15.1044,15.1618,5369028.0
2019-09-18 14:20:00,15.83,15.85,15.76,15.8,1714840.0,15.1618,15.181,15.0948,15.1331,1714840.0
2019-09-18 14:30:00,15.8,15.85,15.73,15.78,2380060.0,15.1331,15.181,15.066,15.1139,2380060.0
2019-09-18 14:40:00,15.79,15.86,15.69,15.74,2158140.0,15.1235,15.1906,15.0277,15.0756,2158140.0
2019-09-18 14:50:00,15.76,15.9,15.73,15.87,2096608.0,15.0948,15.2289,15.066,15.2001,2096608.0
2019-09-18 15:00:00,15.86,15.96,15.82,15.95,1586168.0,15.1906,15.2863,15.1522,15.2768,1586168.0
2019-09-18 15:10:00,15.95,16.05,15.95,16.04,3039692.0,15.2768,15.3725,15.2768,15.363,3039692.0
2019-09-18 15:20:00,16.04,16.1,16.02,16.08,2765424.0,15.363,15.4204,15.3438,15.4013,2765424.0
2019-09-18 15:30:00,16.08,16.28,16.08,16.23,5008576.0,15.4013,15.5928,15.4013,15.5449,5008576.0
2019-09-18 15:40:00,16.23,16.32,16.23,16.3,3204308.0,15.5449,15.6311,15.5449,15.612,3204308.0
2019-09-18 15:50:00,16.3,16.32,16.25,16.3,2873872.0,15.612,15.6311,15.5641,15.612,2873872.0
2019-09-19 09:30:00,16.38,16.62,16.38,16.57,6972048.0,15.6886,15.9185,15.6886,15.8706,6972048.0
2019-09-19 09:40:00,16.57,16.59,16.5,16.54,2955744.0,15.8706,15.8897,15.8035,15.8419,2955744.0
2019-09-19 09:50:00,16.54,16.6,16.53,16.56,2406920.0,15.8419,15.8993,15.8323,15.861,2406920.0
2019-09-19 10:00:00,16.56,16.65,16.56,16.61,2515664.0,15.861,15.9472,15.861,15.9089,2515664.0
2019-09-19 10:10:00,16.61,16.65,16.57,16.6,3003784.0,15.9089,15.9472,15.8706,15.8993,3003784.0
2019-09-19 10:20:00,16.61,16.63,16.59,16.61,920032.0,15.9089,15.9281,15.8897,15.9089,920032.0
2019-09-19 10:30:00,16.61,16.66,16.61,16.64,1573256.0,15.9089,15.9568,15.9089,15.9376,1573256.0
2019-09-19 10:40:00,16.64,16.66,16.61,16.64,1276280.0,15.9376,15.9568,15.9089,15.9376,1276280.0
2019-09-19 10:50:00,16.64,16.68,16.61,16.61,1254956.0,15.9376,15.9759,15.9089,15.9089,1254956.0
2019-09-19 11:00:00,16.6,16.61,16.58,16.61,1209476.0,15.8993,15.9089,15.8802,15.9089,1209476.0
2019-09-19 11:10:00,16.61,16.61,16.57,16.6,1224128.0,15.9089,15.9089,15.8706,15.8993,1224128.0
2019-09-19 11:20:00,16.61,16.61,16.56,16.59,898868.0,15.9089,15.9089,15.861,15.8897,898868.0
2019-09-19 11:30:00,16.59,16.64,16.58,16.63,1136936.0,15.8897,15.9376,15.8802,15.9281,1136936.0
2019-09-19 11:40:00,16.63,16.63,16.53,16.54,1990752.0,15.9281,15.9281,15.8323,15.8419,1990752.0
2019-09-19 11:50:00,16.54,16.55,16.51,16.54,694424.0,15.8419,15.8514,15.8131,15.8419,694424.0
2019-09-19 12:00:00,16.54,16.57,16.54,16.56,625792.0,15.8419,15.8706,15.8419,15.861,625792.0
2019-09-19 12:10:00,16.55,16.56,16.5,16.5,826272.0,15.8514,15.861,15.8035,15.8035,826272.0
2019-09-19 12:20:00,16.5,16.5,16.36,16.38,2026176.0,15.8035,15.8035,15.6695,15.6886,2026176.0
2019-09-19 12:30:00,16.38,16.44,16.36,16.44,1521884.0,15.6886,15.7461,15.6695,15.7461,1521884.0
2019-09-19 12:40:00,16.43,16.47,16.43,16.46,1054320.0,15.7365,15.7748,15.7365,15.7652,1054320.0
2019-09-19 12:50:00,16.45,16.46,16.42,16.43,821252.0,15.7557,15.7652,15.7269,15.7365,821252.0
2019-09-19 13:00:00,16.43,16.46,16.38,16.38,970720.0,15.7365,15.7652,15.6886,15.6886,970720.0
2019-09-19 13:10:00,16.38,16.43,16.35,16.42,1844608.0,15.6886,15.7365,15.6599,15.7269,1844608.0
2019-09-19 13:20:00,16.42,16.42,16.39,16.41,1184256.0,15.7269,15.7269,15.6982,15.7173,1184256.0
2019-09-19 13:30:00,16.41,16.41,16.29,16.35,2095828.0,15.7173,15.7173,15.6024,15.6599,2095828.0
2019-09-19 13:40:00,16.36,16.38,16.28,16.37,1340588.0,15.6695,15.6886,15.5928,15.679,1340588.0
2019-09-19 13:50:00,16.37,16.42,16.36,16.42,1161460.0,15.679,15.7269,15.6695,15.7269,1161460.0
2019-09-19 14:00:00,16.42,16.44,16.41,16.43,700020.0,15.7269,15.7461,15.7173,15.7365,700020.0
2019-09-19 14:10:00,16.43,16.45,16.42,16.45,577176.0,15.7365,15.7557,15.7269,15.7557,577176.0
2019-09-19 14:20:00,16.45,16.46,16.41,16.43,831108.0,15.7557,15.7652,15.7173,15.7365,831108.0
2019-09-19 14:30:00,16.43,16.43,16.37,16.39,787348.0,15.7365,15.7365,15.679,15.6982,787348.0
2019-09-19 14:40:00,16.39,16.42,16.37,16.4,599536.0,15.6982,15.7269,15.679,15.7078,599536.0
2019-09-19 14:50:00,16.4,16.43,16.4,16.42,492360.0,15.7078,15.7365,15.7078,15.7269,492360.0
2019-09-19 15:00:00,16.42,16.43,16.39,16.42,841368.0,15.7269,15.7365,15.6982,15.7269,841368.0
2019-09-19 15:10:00,16.42,16.43,16.39,16.41,550752.0,15.7269,15.7365,15.6982,15.7173,550752.0
2019-09-19 15:20:00,16.41,16.46,16.4,16.43,1563168.0,15.7173,15.7652,15.7078,15.7365,1563168.0
2019-09-19 15:30:00,16.43,16.43,16.33,16.4,1799764.0,15.7365,15.7365,15.6407,15.7078,1799764.0
2019-09-19 15:40:00,16.4,16.41,16.35,16.36,1053016.0,15.7078,15.7173,15.6599,15.6695,1053016.0
2019-09-19 15:50:00,16.36,16.4,16.31,16.36,2605028.0,15.6695,15.7078,15.6216,15.6695,2605028.0
2019-09-20 09:30:00,16.44,16.48,16.39,16.48,3734372.0,15.7461,15.7844,15.6982,15.7844,3734372.0
2019-09-20 09:40:00,16.48,16.49,16.42,16.42,1940360.0,15.7844,15.794,15.7269,15.7269,1940360.0
2019-09-20 09:50:00,16.42,16.45,16.39,16.39,1544644.0,15.7269,15.7557,15.6982,15.6982,1544644.0
2019-09-20 10:00:00,16.39,16.45,16.38,16.44,1422636.0,15.6982,15.7557,15.6886,15.7461,1422636.0
2019-09-20 10:10:00,16.44,16.46,16.38,16.43,1599176.0,15.7461,15.7652,15.6886,15.7365,1599176.0
2019-09-20 10:20:00,16.43,16.43,16.4,16.41,628244.0,15.7365,15.7365,15.7078,15.7173,628244.0
2019-09-20 10:30:00,16.41,16.43,16.35,16.35,1067880.0,15.7173,15.7365,15.6599,15.6599,1067880.0
2019-09-20 10:40:00,16.35,16.39,16.33,16.36,1361188.0,15.6599,15.6982,15.6407,15.6695,1361188.0
2019-09-20 10:50:00,16.36,16.36,16.31,16.34,1321508.0,15.6695,15.6695,15.6216,15.6503,1321508.0
2019-09-20 11:00:00,16.33,16.34,16.29,16.34,1204120.0,15.6407,15.6503,15.6024,15.6503,1204120.0
2019-09-20 11:10:00,16.34,16.35,16.25,16.28,1548380.0,15.6503,15.6599,15.5641,15.5928,1548380.0
2019-09-20 11:20:00,16.28,16.3,16.25,16.26,1002944.0,15.5928,15.612,15.5641,15.5737,1002944.0
2019-09-20 11:30:00,16.26,16.27,16.18,16.19,1247088.0,15.5737,15.5833,15.4971,15.5066,1247088.0
2019-09-20 11:40:00,16.2,16.21,16.13,16.19,1671428.0,15.5162,15.5258,15.4492,15.5066,1671428.0
2019-09-20 11:50:00,16.19,16.23,16.18,16.23,1228468.0,15.5066,15.5449,15.4971,15.5449,1228468.0
2019-09-20 12:00:00,16.23,16.23,16.21,16.21,929780.0,15.5449,15.5449,15.5258,15.5258,929780.0
2019-09-20 12:10:00,16.21,16.25,16.21,16.22,1266892.0,15.5258,15.5641,15.5258,15.5354,1266892.0
2019-09-20 12:20:00,16.23,16.24,16.18,16.2,819428.0,15.5449,15.5545,15.4971,15.5162,819428.0
2019-09-20 12:30:00,16.2,16.2,16.08,16.13,1654644.0,15.5162,15.5162,15.4013,15.4492,1654644.0
2019-09-20 12:40:00,16.13,16.16,16.09,16.16,877984.0,15.4492,15.4779,15.4109,15.4779,877984.0
2019-09-20 12:50:00,16.16,16.18,16.15,16.17,636124.0,15.4779,15.4971,15.4683,15.4875,636124.0
2019-09-20 13:00:00,16.17,16.18,16.17,16.18,269584.0,15.4875,15.4971,15.4875,15.4971,269584.0
2019-09-20 13:10:00,16.17,16.17,15.69,15.9,5780844.0,15.4875,15.4875,15.0277,15.2289,5780844.0
2019-09-20 13:20:00,15.9,15.96,15.8,15.94,1582664.0,15.2289,15.2863,15.1331,15.2672,1582664.0
2019-09-20 13:30:00,15.94,15.95,15.85,15.87,1306100.0,15.2672,15.2768,15.181,15.2001,1306100.0
2019-09-20 13:40:00,15.88,15.89,15.78,15.79,1937516.0,15.2097,15.2193,15.1139,15.1235,1937516.0
2019-09-20 13:50:00,15.79,15.91,15.77,15.9,1681528.0,15.1235,15.2384,15.1044,15.2289,1681528.0
2019-09-20 14:00:00,15.9,16.01,15.88,15.91,2307012.0,15.2289,15.3342,15.2097,15.2384,2307012.0
2019-09-20 14:10:00,15.92,15.94,15.88,15.92,982280.0,15.248,15.2672,15.2097,15.248,982280.0
2019-09-20 14:20:00,15.91,16.0,15.91,16.0,949536.0,15.2384,15.3246,15.2384,15.3246,949536.0
2019-09-20 14:30:00,16.0,16.07,15.99,16.05,1440764.0,15.3246,15.3917,15.3151,15.3725,1440764.0
2019-09-20 14:40:00,16.05,16.06,16.01,16.03,546348.0,15.3725,15.3821,15.3342,15.3534,546348.0
2019-09-20 14:50:00,16.03,16.03,15.97,15.99,544936.0,15.3534,15.3534,15.2959,15.3151,544936.0
2019-09-20 15:00:00,15.99,16.03,15.98,15.98,645812.0,15.3151,15.3534,15.3055,15.3055,645812.0
2019-09-20 15:10:00,15.99,16.04,15.97,16.02,606180.0,15.3151,15.363,15.2959,15.3438,606180.0
2019-09-20 15:20:00,16.02,16.03,15.94,15.96,734688.0,15.3438,15.3534,15.2672,15.2863,734688.0
2019-09-20 15:30:00,15.96,15.98,15.94,15.97,696696.0,15.2863,15.3055,15.2672,15.2959,696696.0
2019-09-20 15:40:00,15.97,15.97,15.86,15.87,1261876.0,15.2959,15.2959,15.1906,15.2001,1261876.0
2019-09-20 15:50:00,15.87,15.99,15.85,15.86,3418608.0,15.2001,15.3151,15.181,15.1906,3418608.0
2019-09-23 09:30:00,15.83,15.89,15.74,15.81,4146008.0,15.1618,15.2193,15.0756,15.1427,4146008.0
2019-09-23 09:40:00,15.8,15.89,15.76,15.86,2593960.0,15.1331,15.2193,15.0948,15.1906,2593960.0
2019-09-23 09:50:00,15.86,15.92,15.84,15.84,2233104.0,15.1906,15.248,15.1714,15.1714,2233104.0
2019-09-23 10:00:00,15.85,15.85,15.73,15.73,2558332.0,15.181,15.181,15.066,15.066,2558332.0
2019-09-23 10:10:00,15.73,15.76,15.68,15.76,2044208.0,15.066,15.0948,15.0182,15.0948,2044208.0
2019-09-23 10:20:00,15.76,15.85,15.76,15.84,2302340.0,15.0948,15.181,15.0948,15.1714,2302340.0
2019-09-23 10:30:00,15.84,15.88,15.81,15.81,1461668.0,15.1714,15.2097,15.1427,15.1427,1461668.0
2019-09-23 10:40:00,15.81,15.82,15.76,15.78,1165292.0,15.1427,15.1522,15.0948,15.1139,1165292.0
2019-09-23 10:50:00,15.78,15.82,15.71,15.74,1541568.0,15.1139,15.1522,15.0469,15.0756,1541568.0
2019-09-23 11:00:00,15.74,15.83,15.74,15.78,1545528.0,15.0756,15.1618,15.0756,15.1139,1545528.0
2019-09-23 11:10:00,15.78,15.84,15.76,15.82,959928.0,15.1139,15.1714,15.0948,15.1522,959928.0
2019-09-23 11:20:00,15.82,15.88,15.81,15.88,1290428.0,15.1522,15.2097,15.1427,15.2097,1290428.0
2019-09-23 11:30:00,15.88,15.94,15.88,15.9,1254408.0,15.2097,15.2672,15.2097,15.2289,1254408.0
2019-09-23 11:40:00,15.91,15.94,15.9,15.92,1120392.0,15.2384,15.2672,15.2289,15.248,1120392.0
2019-09-23 11:50:00,15.92,15.92,15.87,15.89,587148.0,15.248,15.248,15.2001,15.2193,587148.0
2019-09-23 12:00:00,15.89,15.96,15.88,15.95,638220.0,15.2193,15.2863,15.2097,15.2768,638220.0
2019-09-23 12:10:00,15.95,15.96,15.91,15.92,481392.0,15.2768,15.2863,15.2384,15.248,481392.0
2019-09-23 12:20:00,15.91,15.97,15.9,15.94,810528.0,15.2384,15.2959,15.2289,15.2672,810528.0
2019-09-23 12:30:00,15.93,15.95,15.92,15.94,293400.0,15.2576,15.2768,15.248,15.2672,293400.0
2019-09-23 12:40:00,15.94,15.97,15.93,15.93,350668.0,15.2672,15.2959,15.2576,15.2576,350668.0
2019-09-23 12:50:00,15.93,15.94,15.87,15.9,570764.0,15.2576,15.2672,15.2001,15.2289,570764.0
2019-09-23 13:00:00,15.9,15.93,15.88,15.9,871164.0,15.2289,15.2576,15.2097,15.2289,871164.0
2019-09-23 13:10:00,15.91,15.94,15.89,15.93,503832.0,15.2384,15.2672,15.2193,15.2576,503832.0
2019-09-23 13:20:00,15.93,15.95,15.9,15.94,367468.0,15.2576,15.2768,15.2289,15.2672,367468.0
2019-09-23 13:30:00,15.94,15.95,15.92,15.94,414432.0,15.2672,15.2768,15.248,15.2672,414432.0
2019-09-23 13:40:00,15.94,15.99,15.93,15.97,869160.0,15.2672,15.3151,15.2576,15.2959,869160.0
2019-09-23 13:50:00,15.97,15.98,15.95,15.96,271240.0,15.2959,15.3055,15.2768,15.2863,271240.0
2019-09-23 14:00:00,15.96,15.97,15.91,15.91,503824.0,15.2863,15.2959,15.2384,15.2384,503824.0
2019-09-23 14:10:00,15.91,15.94,15.91,15.93,604480.0,15.2384,15.2672,15.2384,15.2576,604480.0
2019-09-23 14:20:00,15.93,15.94,15.91,15.92,251904.0,15.2576,15.2672,15.2384,15.248,251904.0
2019-09-23 14:30:00,15.92,15.92,15.9,15.92,270316.0,15.248,15.248,15.2289,15.248,270316.0
2019-09-23 14:40:00,15.92,15.96,15.9,15.95,448072.0,15.248,15.2863,15.2289,15.2768,448072.0
2019-09-23 14:50:00,15.95,15.96,15.94,15.94,395140.0,15.2768,15.2863,15.2672,15.2672,395140.0
2019-09-23 15:00:00,15.94,16.01,15.94,15.99,976908.0,15.2672,15.3342,15.2672,15.3151,976908.0
2019-09-23 15:10:00,15.99,16.01,15.99,16.0,396548.0,15.3151,15.3342,15.3151,15.3246,396548.0
2019-09-23 15:20:00,16.0,16.0,15.97,15.97,555496.0,15.3246,15.3246,15.2959,15.2959,555496.0
2019-09-23 15:30:00,15.97,15.97,15.93,15.94,884756.0,15.2959,15.2959,15.2576,15.2672,884756.0
2019-09-23 15:40:00,15.94,15.94,15.91,15.93,715204.0,15.2672,15.2672,15.2384,15.2576,715204.0
2019-09-23 15:50:00,15.94,15.96,15.85,15.86,2127796.0,15.2672,15.2863,15.181,15.1906,2127796.0
2019-09-24 09:30:00,16.09,16.12,16.02,16.11,5508340.0,15.4109,15.4396,15.3438,15.43,5508340.0
2019-09-24 09:40:00,16.12,16.17,16.11,16.15,3276564.0,15.4396,15.4875,15.43,15.4683,3276564.0
2019-09-24 09:50:00,16.15,16.18,16.13,16.14,2236532.0,15.4683,15.4971,15.4492,15.4587,2236532.0
2019-09-24 10:00:00,16.13,16.14,16.02,16.06,3225824.0,15.4492,15.4587,15.3438,15.3821,3225824.0
2019-09-24 10:10:00,16.06,16.07,15.96,16.03,2935096.0,15.3821,15.3917,15.2863,15.3534,2935096.0
2019-09-24 10:20:00,16.03,16.07,15.91,15.95,3656120.0,15.3534,15.3917,15.2384,15.2768,3656120.0
2019-09-24 10:30:00,15.95,16.01,15.93,15.97,1912756.0,15.2768,15.3342,15.2576,15.2959,1912756.0
2019-09-24 10:40:00,15.98,15.98,15.83,15.86,2958512.0,15.3055,15.3055,15.1618,15.1906,2958512.0
2019-09-24 10:50:00,15.86,15.91,15.86,15.88,1829556.0,15.1906,15.2384,15.1906,15.2097,1829556.0
2019-09-24 11:00:00,15.88,15.88,15.76,15.81,2638360.0,15.2097,15.2097,15.0948,15.1427,2638360.0
2019-09-24 11:10:00,15.81,15.83,15.79,15.81,1395708.0,15.1427,15.1618,15.1235,15.1427,1395708.0
2019-09-24 11:20:00,15.81,15.83,15.78,15.79,1644040.0,15.1427,15.1618,15.1139,15.1235,1644040.0
2019-09-24 11:30:00,15.79,15.8,15.57,15.58,4375340.0,15.1235,15.1331,14.9128,14.9224,4375340.0
2019-09-24 11:40:00,15.58,15.61,15.48,15.6,3136364.0,14.9224,14.9511,14.8266,14.9415,3136364.0
2019-09-24 11:50:00,15.6,15.6,15.54,15.57,1790288.0,14.9415,14.9415,14.8841,14.9128,1790288.0
2019-09-24 12:00:00,15.56,15.63,15.52,15.63,1748936.0,14.9032,14.9703,14.8649,14.9703,1748936.0
2019-09-24 12:10:00,15.64,15.64,15.52,15.52,1369964.0,14.9798,14.9798,14.8649,14.8649,1369964.0
2019-09-24 12:20:00,15.52,15.54,15.23,15.32,5099932.0,14.8649,14.8841,14.5872,14.6734,5099932.0
2019-09-24 12:30:00,15.31,15.35,15.2,15.24,3182784.0,14.6638,14.7021,14.5584,14.5967,3182784.0
2019-09-24 12:40:00,15.24,15.27,15.15,15.25,2592504.0,14.5967,14.6255,14.5105,14.6063,2592504.0
2019-09-24 12:50:00,15.25,15.25,15.1,15.13,2782020.0,14.6063,14.6063,14.4626,14.4914,2782020.0
2019-09-24 13:00:00,15.13,15.24,15.12,15.2,1824204.0,14.4914,14.5967,14.4818,14.5584,1824204.0
2019-09-24 13:10:00,15.2,15.21,15.1,15.14,2172640.0,14.5584,14.568,14.4626,14.5009,2172640.0
2019-09-24 13:20:00,15.14,15.16,15.06,15.1,2096240.0,14.5009,14.5201,14.4243,14.4626,2096240.0
2019-09-24 13:30:00,15.1,15.22,15.1,15.2,1759904.0,14.4626,14.5776,14.4626,14.5584,1759904.0
2019-09-24 13:40:00,15.21,15.22,15.17,15.21,926172.0,14.568,14.5776,14.5297,14.568,926172.0
2019-09-24 13:50:00,15.21,15.24,15.14,15.15,1276916.0,14.568,14.5967,14.5009,14.5105,1276916.0
2019-09-24 14:00:00,15.15,15.16,15.04,15.05,1485016.0,14.5105,14.5201,14.4052,14.4147,1485016.0
2019-09-24 14:10:00,15.05,15.45,15.04,15.41,6109328.0,14.4147,14.7979,14.4052,14.7596,6109328.0
2019-09-24 14:20:00,15.41,15.43,15.35,15.39,1840652.0,14.7596,14.7787,14.7021,14.7404,1840652.0
2019-09-24 14:30:00,15.39,15.4,15.18,15.25,3282524.0,14.7404,14.75,14.5393,14.6063,3282524.0
2019-09-24 14:40:00,15.25,15.27,15.18,15.26,1447600.0,14.6063,14.6255,14.5393,14.6159,1447600.0
2019-09-24 14:50:00,15.25,15.31,15.21,15.22,1692996.0,14.6063,14.6638,14.568,14.5776,1692996.0
2019-09-24 15:00:00,15.21,15.24,15.16,15.21,1011980.0,14.568,14.5967,14.5201,14.568,1011980.0
2019-09-24 15:10:00,15.21,15.28,15.2,15.22,867608.0,14.568,14.635,14.5584,14.5776,867608.0
2019-09-24 15:20:00,15.21,15.21,15.1,15.16,1927280.0,14.568,14.568,14.4626,14.5201,1927280.0
2019-09-24 15:30:00,15.16,15.16,15.09,15.12,1678832.0,14.5201,14.5201,14.4531,14.4818,1678832.0
2019-09-24 15:40:00,15.12,15.24,15.09,15.23,1526140.0,14.4818,14.5967,14.4531,14.5872,1526140.0
2019-09-24 15:50:00,15.23,15.24,15.15,15.21,3322660.0,14.5872,14.5967,14.5105,14.568,3322660.0
2019-09-25 09:30:00,15.19,15.26,15.15,15.19,3710472.0,14.5488,14.6159,14.5105,14.5488,3710472.0
2019-09-25 09:40:00,15.19,15.22,15.04,15.08,2668868.0,14.5488,14.5776,14.4052,14.4435,2668868.0
2019-09-25 09:50:00,15.08,15.08,14.96,15.01,3790792.0,14.4435,14.4435,14.3285,14.3764,3790792.0
2019-09-25 10:00:00,15.01,15.13,14.81,15.07,6687044.0,14.3764,14.4914,14.1849,14.4339,6687044.0
2019-09-25 10:10:00,15.07,15.12,14.96,15.0,2849676.0,14.4339,14.4818,14.3285,14.3669,2849676.0
2019-09-25 10:20:00,15.0,15.11,14.95,15.11,1893124.0,14.3669,14.4722,14.319,14.4722,1893124.0
2019-09-25 10:30:00,15.1,15.21,15.08,15.16,3285400.0,14.4626,14.568,14.4435,14.5201,3285400.0
2019-09-25 10:40:00,15.17,15.18,15.09,15.12,1449656.0,14.5297,14.5393,14.4531,14.4818,1449656.0
2019-09-25 10:50:00,15.12,15.32,15.07,15.26,4901548.0,14.4818,14.6734,14.4339,14.6159,4901548.0
2019-09-25 11:00:00,15.27,15.36,15.26,15.34,2474012.0,14.6255,14.7117,14.6159,14.6925,2474012.0
2019-09-25 11:10:00,15.34,15.42,15.3,15.34,1626328.0,14.6925,14.7691,14.6542,14.6925,1626328.0
2019-09-25 11:20:00,15.34,15.4,15.32,15.34,970104.0,14.6925,14.75,14.6734,14.6925,970104.0
2019-09-25 11:30:00,15.34,15.34,15.26,15.31,2008572.0,14.6925,14.6925,14.6159,14.6638,2008572.0
2019-09-25 11:40:00,15.31,15.36,15.31,15.31,1621696.0,14.6638,14.7117,14.6638,14.6638,1621696.0
2019-09-25 11:50:00,15.32,15.34,15.27,15.32,992548.0,14.6734,14.6925,14.6255,14.6734,992548.0
2019-09-25 12:00:00,15.33,15.44,15.31,15.4,2487772.0,14.6829,14.7883,14.6638,14.75,2487772.0
2019-09-25 12:10:00,15.41,15.41,15.33,15.37,1153792.0,14.7596,14.7596,14.6829,14.7212,1153792.0
2019-09-25 12:20:00,15.37,15.42,15.34,15.41,907224.0,14.7212,14.7691,14.6925,14.7596,907224.0
2019-09-25 12:30:00,15.41,15.45,15.4,15.42,965520.0,14.7596,14.7979,14.75,14.7691,965520.0
2019-09-25 12:40:00,15.43,15.43,15.38,15.4,470556.0,14.7787,14.7787,14.7308,14.75,470556.0
2019-09-25 12:50:00,15.4,15.46,15.36,15.39,1492748.0,14.75,14.8074,14.7117,14.7404,1492748.0
2019-09-25 13:00:00,15.4,15.45,15.38,15.44,560428.0,14.75,14.7979,14.7308,14.7883,560428.0
2019-09-25 13:10:00,15.44,15.47,15.4,15.4,699936.0,14.7883,14.817,14.75,14.75,699936.0
2019-09-25 13:20:00,15.4,15.43,15.39,15.41,406204.0,14.75,14.7787,14.7404,14.7596,406204.0
2019-09-25 13:30:00,15.41,15.45,15.4,15.43,523660.0,14.7596,14.7979,14.75,14.7787,523660.0
2019-09-25 13:40:00,15.43,15.48,15.42,15.46,585948.0,14.7787,14.8266,14.7691,14.8074,585948.0
2019-09-25 13:50:00,15.46,15.52,15.45,15.49,1206060.0,14.8074,14.8649,14.7979,14.8362,1206060.0
2019-09-25 14:00:00,15.5,15.58,15.49,15.56,2355648.0,14.8458,14.9224,14.8362,14.9032,2355648.0
2019-09-25 14:10:00,15.56,15.6,15.56,15.6,2106380.0,14.9032,14.9415,14.9032,14.9415,2106380.0
2019-09-25 14:20:00,15.6,15.6,15.57,15.58,929564.0,14.9415,14.9415,14.9128,14.9224,929564.0
2019-09-25 14:30:00,15.57,15.6,15.55,15.59,1270908.0,14.9128,14.9415,14.8936,14.932,1270908.0
2019-09-25 14:40:00,15.59,15.69,15.59,15.68,1624564.0,14.932,15.0277,14.932,15.0182,1624564.0
2019-09-25 14:50:00,15.68,15.7,15.65,15.68,1111264.0,15.0182,15.0373,14.9894,15.0182,1111264.0
2019-09-25 15:00:00,15.69,15.74,15.67,15.72,1284380.0,15.0277,15.0756,15.0086,15.0565,1284380.0
2019-09-25 15:10:00,15.72,15.78,15.72,15.77,1193564.0,15.0565,15.1139,15.0565,15.1044,1193564.0
2019-09-25 15:20:00,15.77,15.79,15.76,15.77,845592.0,15.1044,15.1235,15.0948,15.1044,845592.0
2019-09-25 15:30:00,15.77,15.8,15.75,15.8,1129488.0,15.1044,15.1331,15.0852,15.1331,1129488.0
2019-09-25 15:40:00,15.8,15.83,15.77,15.83,2163288.0,15.1331,15.1618,15.1044,15.1618,2163288.0
2019-09-25 15:50:00,15.83,15.86,15.73,15.74,2389676.0,15.1618,15.1906,15.066,15.0756,2389676.0
2019-09-26 09:30:00,15.68,15.69,15.47,15.5,3832528.0,15.0182,15.0277,14.817,14.8458,3832528.0
2019-09-26 09:40:00,15.5,15.53,15.44,15.52,2744836.0,14.8458,14.8745,14.7883,14.8649,2744836.0
2019-09-26 09:50:00,15.51,15.52,15.4,15.45,2085440.0,14.8553,14.8649,14.75,14.7979,2085440.0
2019-09-26 10:00:00,15.45,15.55,15.42,15.45,3362808.0,14.7979,14.8936,14.7691,14.7979,3362808.0
2019-09-26 10:10:00,15.45,15.47,15.35,15.39,2699560.0,14.7979,14.817,14.7021,14.7404,2699560.0
2019-09-26 10:20:00,15.39,15.49,15.37,15.48,1790876.0,14.7404,14.8362,14.7212,14.8266,1790876.0
2019-09-26 10:30:00,15.49,15.51,15.45,15.5,2118704.0,14.8362,14.8553,14.7979,14.8458,2118704.0
2019-09-26 10:40:00,15.51,15.59,15.47,15.58,2091488.0,14.8553,14.932,14.817,14.9224,2091488.0
2019-09-26 10:50:00,15.57,15.58,15.39,15.44,3104520.0,14.9128,14.9224,14.7404,14.7883,3104520.0
2019-09-26 11:00:00,15.44,15.45,15.28,15.35,2781768.0,14.7883,14.7979,14.635,14.7021,2781768.0
2019-09-26 11:10:00,15.35,15.39,15.22,15.26,2051824.0,14.7021,14.7404,14.5776,14.6159,2051824.0
2019-09-26 11:20:00,15.26,15.31,15.22,15.31,1883524.0,14.6159,14.6638,14.5776,14.6638,1883524.0
2019-09-26 11:30:00,15.31,15.38,15.27,15.37,1851596.0,14.6638,14.7308,14.6255,14.7212,1851596.0
2019-09-26 11:40:00,15.37,15.37,15.27,15.3,771288.0,14.7212,14.7212,14.6255,14.6542,771288.0
2019-09-26 11:50:00,15.3,15.34,15.26,15.32,866032.0,14.6542,14.6925,14.6159,14.6734,866032.0
2019-09-26 12:00:00,15.32,15.41,15.27,15.4,1053144.0,14.6734,14.7596,14.6255,14.75,1053144.0
2019-09-26 12:10:00,15.4,15.43,15.37,15.43,1271576.0,14.75,14.7787,14.7212,14.7787,1271576.0
2019-09-26 12:20:00,15.43,15.5,15.39,15.47,1622300.0,14.7787,14.8458,14.7404,14.817,1622300.0
2019-09-26 12:30:00,15.47,15.47,15.41,15.47,1386760.0,14.817,14.817,14.7596,14.817,1386760.0
2019-09-26 12:40:00,15.47,15.47,15.41,15.44,1070956.0,14.817,14.817,14.7596,14.7883,1070956.0
2019-09-26 12:50:00,15.44,15.44,15.37,15.42,1360716.0,14.7883,14.7883,14.7212,14.7691,1360716.0
2019-09-26 13:00:00,15.42,15.46,15.41,15.44,954356.0,14.7691,14.8074,14.7596,14.7883,954356.0
2019-09-26 13:10:00,15.44,15.44,15.37,15.37,829904.0,14.7883,14.7883,14.7212,14.7212,829904.0
2019-09-26 13:20:00,15.37,15.37,15.33,15.36,921400.0,14.7212,14.7212,14.6829,14.7117,921400.0
2019-09-26 13:30:00,15.36,15.43,15.35,15.42,1129456.0,14.7117,14.7787,14.7021,14.7691,1129456.0
2019-09-26 13:40:00,15.42,15.46,15.4,15.43,681620.0,14.7691,14.8074,14.75,14.7787,681620.0
2019-09-26 13:50:00,15.44,15.49,15.41,15.48,1020824.0,14.7883,14.8362,14.7596,14.8266,1020824.0
2019-09-26 14:00:00,15.49,15.6,15.49,15.59,1986032.0,14.8362,14.9415,14.8362,14.932,1986032.0
2019-09-26 14:10:00,15.6,15.61,15.55,15.57,1481820.0,14.9415,14.9511,14.8936,14.9128,1481820.0
2019-09-26 14:20:00,15.57,15.61,15.53,15.55,1003968.0,14.9128,14.9511,14.8745,14.8936,1003968.0
2019-09-26 14:30:00,15.56,15.59,15.54,15.56,757052.0,14.9032,14.932,14.8841,14.9032,757052.0
2019-09-26 14:40:00,15.56,15.59,15.56,15.58,626548.0,14.9032,14.932,14.9032,14.9224,626548.0
2019-09-26 14:50:00,15.58,15.58,15.5,15.51,924256.0,14.9224,14.9224,14.8458,14.8553,924256.0
2019-09-26 15:00:00,15.51,15.56,15.51,15.55,753908.0,14.8553,14.9032,14.8553,14.8936,753908.0
2019-09-26 15:10:00,15.55,15.58,15.53,15.56,566772.0,14.8936,14.9224,14.8745,14.9032,566772.0
2019-09-26 15:20:00,15.56,15.65,15.54,15.63,2401112.0,14.9032,14.9894,14.8841,14.9703,2401112.0
2019-09-26 15:30:00,15.63,15.72,15.63,15.63,1827984.0,14.9703,15.0565,14.9703,14.9703,1827984.0
2019-09-26 15:40:00,15.63,15.64,15.56,15.6,1819188.0,14.9703,14.9798,14.9032,14.9415,1819188.0
2019-09-26 15:50:00,15.61,15.61,15.5,15.56,2201676.0,14.9511,14.9511,14.8458,14.9032,2201676.0
2019-09-27 09:30:00,15.64,15.67,15.51,15.53,3238532.0,14.9798,15.0086,14.8553,14.8745,3238532.0
2019-09-27 09:40:00,15.53,15.57,15.48,15.5,1628780.0,14.8745,14.9128,14.8266,14.8458,1628780.0
2019-09-27 09:50:00,15.5,15.51,15.33,15.38,3815124.0,14.8458,14.8553,14.6829,14.7308,3815124.0
2019-09-27 10:00:00,15.38,15.4,15.28,15.33,2360596.0,14.7308,14.75,14.635,14.6829,2360596.0
2019-09-27 10:10:00,15.33,15.36,15.27,15.35,1703060.0,14.6829,14.7117,14.6255,14.7021,1703060.0
2019-09-27 10:20:00,15.35,15.4,15.34,15.4,1834684.0,14.7021,14.75,14.6925,14.75,1834684.0
2019-09-27 10:30:00,15.4,15.44,15.34,15.44,2196268.0,14.75,14.7883,14.6925,14.7883,2196268.0
2019-09-27 10:40:00,15.44,15.52,15.43,15.51,2930032.0,14.7883,14.8649,14.7787,14.8553,2930032.0
2019-09-27 10:50:00,15.51,15.54,15.48,15.52,1935572.0,14.8553,14.8841,14.8266,14.8649,1935572.0
2019-09-27 11:00:00,15.52,15.55,15.49,15.53,1618504.0,14.8649,14.8936,14.8362,14.8745,1618504.0
2019-09-27 11:10:00,15.53,15.57,15.49,15.49,2404148.0,14.8745,14.9128,14.8362,14.8362,2404148.0
2019-09-27 11:20:00,15.49,15.56,15.49,15.54,1119928.0,14.8362,14.9032,14.8362,14.8841,1119928.0
2019-09-27 11:30:00,15.54,15.55,15.06,15.22,5045824.0,14.8841,14.8936,14.4243,14.5776,5045824.0
2019-09-27 11:40:00,15.22,15.3,15.15,15.25,3800508.0,14.5776,14.6542,14.5105,14.6063,3800508.0
2019-09-27 11:50:00,15.24,15.5,15.2,15.36,3021268.0,14.5967,14.8458,14.5584,14.7117,3021268.0
2019-09-27 12:00:00,15.36,15.37,15.25,15.3,1549868.0,14.7117,14.7212,14.6063,14.6542,1549868.0
2019-09-27 12:10:00,15.31,15.39,15.24,15.25,2090080.0,14.6638,14.7404,14.5967,14.6063,2090080.0
2019-09-27 12:20:00,15.24,15.28,15.21,15.25,1190440.0,14.5967,14.635,14.568,14.6063,1190440.0
2019-09-27 12:30:00,15.24,15.24,15.18,15.23,1067828.0,14.5967,14.5967,14.5393,14.5872,1067828.0
2019-09-27 12:40:00,15.23,15.27,15.09,15.1,1576812.0,14.5872,14.6255,14.4531,14.4626,1576812.0
2019-09-27 12:50:00,15.09,15.15,14.96,14.96,3283840.0,14.4531,14.5105,14.3285,14.3285,3283840.0
2019-09-27 13:00:00,14.96,15.09,14.92,15.07,2955224.0,14.3285,14.4531,14.2902,14.4339,2955224.0
2019-09-27 13:10:00,15.06,15.08,14.96,14.98,1814364.0,14.4243,14.4435,14.3285,14.3477,1814364.0
2019-09-27 13:20:00,14.98,15.02,14.93,15.0,1607368.0,14.3477,14.386,14.2998,14.3669,1607368.0
2019-09-27 13:30:00,15.0,15.0,14.91,14.97,1626756.0,14.3669,14.3669,14.2807,14.3381,1626756.0
2019-09-27 13:40:00,14.97,15.04,14.95,14.96,1750308.0,14.3381,14.4052,14.319,14.3285,1750308.0
2019-09-27 13:50:00,14.96,15.02,14.9,15.02,1547864.0,14.3285,14.386,14.2711,14.386,1547864.0
2019-09-27 14:00:00,15.02,15.02,14.9,14.9,1105776.0,14.386,14.386,14.2711,14.2711,1105776.0
2019-09-27 14:10:00,14.9,14.93,14.85,14.9,1557636.0,14.2711,14.2998,14.2232,14.2711,1557636.0
2019-09-27 14:20:00,14.9,14.93,14.84,14.87,2254096.0,14.2711,14.2998,14.2136,14.2423,2254096.0
2019-09-27 14:30:00,14.87,14.88,14.83,14.84,1694788.0,14.2423,14.2519,14.204,14.2136,1694788.0
2019-09-27 14:40:00,14.84,14.86,14.73,14.73,2102476.0,14.2136,14.2328,14.1083,14.1083,2102476.0
2019-09-27 14:50:00,14.73,14.76,14.67,14.73,2163188.0,14.1083,14.137,14.0508,14.1083,2163188.0
2019-09-27 15:00:00,14.74,14.81,14.72,14.75,2615564.0,14.1178,14.1849,14.0987,14.1274,2615564.0
2019-09-27 15:10:00,14.76,14.87,14.73,14.86,2367348.0,14.137,14.2423,14.1083,14.2328,2367348.0
2019-09-27 15:20:00,14.86,14.89,14.81,14.84,2264680.0,14.2328,14.2615,14.1849,14.2136,2264680.0
2019-09-27 15:30:00,14.83,14.96,14.82,14.93,2169552.0,14.204,14.3285,14.1945,14.2998,2169552.0
2019-09-27 15:40:00,14.92,14.95,14.9,14.94,1285448.0,14.2902,14.319,14.2711,14.3094,1285448.0
2019-09-27 15:50:00,14.94,15.03,14.93,15.01,4763788.0,14.3094,14.3956,14.2998,14.3764,4763788.0
2019-09-30 09:30:00,15.15,15.21,15.08,15.1,3486508.0,14.5105,14.568,14.4435,14.4626,3486508.0
2019-09-30 09:40:00,15.1,15.2,15.07,15.19,2047264.0,14.4626,14.5584,14.4339,14.5488,2047264.0
2019-09-30 09:50:00,15.19,15.27,15.18,15.21,2764364.0,14.5488,14.6255,14.5393,14.568,2764364.0
2019-09-30 10:00:00,15.2,15.24,15.18,15.19,1570672.0,14.5584,14.5967,14.5393,14.5488,1570672.0
2019-09-30 10:10:00,15.2,15.31,15.18,15.23,2639956.0,14.5584,14.6638,14.5393,14.5872,2639956.0
2019-09-30 10:20:00,15.24,15.25,15.2,15.21,1181836.0,14.5967,14.6063,14.5584,14.568,1181836.0
2019-09-30 10:30:00,15.22,15.25,15.2,15.22,1987300.0,14.5776,14.6063,14.5584,14.5776,1987300.0
2019-09-30 10:40:00,15.22,15.25,15.15,15.2,1859744.0,14.5776,14.6063,14.5105,14.5584,1859744.0
2019-09-30 10:50:00,15.2,15.26,15.19,15.24,2009076.0,14.5584,14.6159,14.5488,14.5967,2009076.0
2019-09-30 11:00:00,15.24,15.28,15.19,15.25,2097368.0,14.5967,14.635,14.5488,14.6063,2097368.0
2019-09-30 11:10:00,15.25,15.27,15.22,15.22,1858724.0,14.6063,14.6255,14.5776,14.5776,1858724.0
2019-09-30 11:20:00,15.22,15.33,15.22,15.33,1577440.0,14.5776,14.6829,14.5776,14.6829,1577440.0
2019-09-30 11:30:00,15.33,15.34,15.29,15.3,1087112.0,14.6829,14.6925,14.6446,14.6542,1087112.0
2019-09-30 11:40:00,15.3,15.34,15.28,15.31,1518132.0,14.6542,14.6925,14.635,14.6638,1518132.0
2019-09-30 11:50:00,15.31,15.32,15.29,15.32,677152.0,14.6638,14.6734,14.6446,14.6734,677152.0
2019-09-30 12:00:00,15.32,15.36,15.32,15.34,1425396.0,14.6734,14.7117,14.6734,14.6925,1425396.0
2019-09-30 12:10:00,15.33,15.37,15.33,15.35,982048.0,14.6829,14.7212,14.6829,14.7021,982048.0
2019-09-30 12:20:00,15.36,15.43,15.35,15.43,1591836.0,14.7117,14.7787,14.7021,14.7787,1591836.0
2019-09-30 12:30:00,15.43,15.45,15.42,15.43,897692.0,14.7787,14.7979,14.7691,14.7787,897692.0
2019-09-30 12:40:00,15.43,15.48,15.43,15.45,1304064.0,14.7787,14.8266,14.7787,14.7979,1304064.0
2019-09-30 12:50:00,15.46,15.46,15.44,15.45,782416.0,14.8074,14.8074,14.7883,14.7979,782416.0
2019-09-30 13:00:00,15.45,15.47,15.45,15.45,331608.0,14.7979,14.817,14.7979,14.7979,331608.0
2019-09-30 13:10:00,15.45,15.46,15.44,15.44,490136.0,14.7979,14.8074,14.7883,14.7883,490136.0
2019-09-30 13:20:00,15.45,15.47,15.4,15.41,1539172.0,14.7979,14.817,14.75,14.7596,1539172.0
2019-09-30 13:30:00,15.41,15.43,15.4,15.42,802724.0,14.7596,14.7787,14.75,14.7691,802724.0
2019-09-30 13:40:00,15.42,15.46,15.41,15.46,655040.0,14.7691,14.8074,14.7596,14.8074,655040.0
2019-09-30 13:50:00,15.46,15.47,15.42,15.44,842240.0,14.8074,14.817,14.7691,14.7883,842240.0
2019-09-30 14:00:00,15.44,15.45,15.42,15.45,345876.0,14.7883,14.7979,14.7691,14.7979,345876.0
2019-09-30 14:10:00,15.45,15.46,15.41,15.44,634496.0,14.7979,14.8074,14.7596,14.7883,634496.0
2019-09-30 14:20:00,15.43,15.44,15.42,15.43,438000.0,14.7787,14.7883,14.7691,14.7787,438000.0
2019-09-30 14:30:00,15.43,15.43,15.38,15.38,734184.0,14.7787,14.7787,14.7308,14.7308,734184.0
2019-09-30 14:40:00,15.39,15.44,15.38,15.42,730252.0,14.7404,14.7883,14.7308,14.7691,730252.0
2019-09-30 14:50:00,15.42,15.43,15.37,15.37,723104.0,14.7691,14.7787,14.7212,14.7212,723104.0
2019-09-30 15:00:00,15.38,15.39,15.35,15.37,668832.0,14.7308,14.7404,14.7021,14.7212,668832.0
2019-09-30 15:10:00,15.37,15.39,15.36,15.38,701740.0,14.7212,14.7404,14.7117,14.7308,701740.0
2019-09-30 15:20:00,15.38,15.4,15.36,15.37,1010092.0,14.7308,14.75,14.7117,14.7212,1010092.0
2019-09-30 15:30:00,15.37,15.37,15.32,15.36,1012648.0,14.7212,14.7212,14.6734,14.7117,1012648.0
2019-09-30 15:40:00,15.36,15.4,15.31,15.34,2591592.0,14.7117,14.75,14.6638,14.6925,2591592.0
2019-09-30 15:50:00,15.34,15.43,15.33,15.39,4243044.0,14.6925,14.7787,14.6829,14.7404,4243044.0
2019-10-01 09:30:00,15.58,15.77,15.56,15.76,4896784.0,14.9224,15.1044,14.9032,15.0948,4896784.0
2019-10-01 09:40:00,15.76,15.84,15.73,15.82,3766204.0,15.0948,15.1714,15.066,15.1522,3766204.0
2019-10-01 09:50:00,15.82,15.84,15.78,15.8,2058344.0,15.1522,15.1714,15.1139,15.1331,2058344.0
2019-10-01 10:00:00,15.78,15.79,15.46,15.47,6004380.0,15.1139,15.1235,14.8074,14.817,6004380.0
2019-10-01 10:10:00,15.47,15.51,15.38,15.4,4005184.0,14.817,14.8553,14.7308,14.75,4005184.0
2019-10-01 10:20:00,15.41,15.5,15.34,15.49,3764732.0,14.7596,14.8458,14.6925,14.8362,3764732.0
2019-10-01 10:30:00,15.49,15.49,15.41,15.45,2212988.0,14.8362,14.8362,14.7596,14.7979,2212988.0
2019-10-01 10:40:00,15.46,15.47,15.35,15.36,2119276.0,14.8074,14.817,14.7021,14.7117,2119276.0
2019-10-01 10:50:00,15.35,15.4,15.27,15.28,2163156.0,14.7021,14.75,14.6255,14.635,2163156.0
2019-10-01 11:00:00,15.28,15.31,15.21,15.3,2542544.0,14.635,14.6638,14.568,14.6542,2542544.0
2019-10-01 11:10:00,15.31,15.31,15.23,15.28,1319476.0,14.6638,14.6638,14.5872,14.635,1319476.0
2019-10-01 11:20:00,15.28,15.36,15.27,15.35,1592968.0,14.635,14.7117,14.6255,14.7021,1592968.0
2019-10-01 11:30:00,15.35,15.37,15.27,15.29,1409472.0,14.7021,14.7212,14.6255,14.6446,1409472.0
2019-10-01 11:40:00,15.29,15.3,15.17,15.17,1733148.0,14.6446,14.6542,14.5297,14.5297,1733148.0
2019-10-01 11:50:00,15.17,15.22,15.16,15.2,991048.0,14.5297,14.5776,14.5201,14.5584,991048.0
2019-10-01 12:00:00,15.2,15.2,15.1,15.12,1815560.0,14.5584,14.5584,14.4626,14.4818,1815560.0
2019-10-01 12:10:00,15.11,15.15,15.06,15.14,1540568.0,14.4722,14.5105,14.4243,14.5009,1540568.0
2019-10-01 12:20:00,15.14,15.17,15.09,15.12,1499608.0,14.5009,14.5297,14.4531,14.4818,1499608.0
2019-10-01 12:30:00,15.13,15.19,15.11,15.13,1020740.0,14.4914,14.5488,14.4722,14.4914,1020740.0
2019-10-01 12:40:00,15.13,15.21,15.13,15.18,1256840.0,14.4914,14.568,14.4914,14.5393,1256840.0
2019-10-01 12:50:00,15.19,15.2,15.13,15.13,1025224.0,14.5488,14.5584,14.4914,14.4914,1025224.0
2019-10-01 13:00:00,15.13,15.14,15.05,15.07,1343404.0,14.4914,14.5009,14.4147,14.4339,1343404.0
2019-10-01 13:10:00,15.07,15.08,15.03,15.06,932196.0,14.4339,14.4435,14.3956,14.4243,932196.0
2019-10-01 13:20:00,15.06,15.08,15.02,15.03,1226196.0,14.4243,14.4435,14.386,14.3956,1226196.0
2019-10-01 13:30:00,15.03,15.04,14.96,14.99,2323996.0,14.3956,14.4052,14.3285,14.3573,2323996.0
2019-10-01 13:40:00,14.99,15.03,14.98,15.03,1120364.0,14.3573,14.3956,14.3477,14.3956,1120364.0
2019-10-01 13:50:00,15.03,15.03,14.98,14.99,853684.0,14.3956,14.3956,14.3477,14.3573,853684.0
2019-10-01 14:00:00,14.99,15.07,14.97,14.99,1509024.0,14.3573,14.4339,14.3381,14.3573,1509024.0
2019-10-01 14:10:00,14.99,15.06,14.99,15.05,821980.0,14.3573,14.4243,14.3573,14.4147,821980.0
2019-10-01 14:20:00,15.05,15.1,15.05,15.06,1330960.0,14.4147,14.4626,14.4147,14.4243,1330960.0
2019-10-01 14:30:00,15.07,15.17,15.07,15.13,1748768.0,14.4339,14.5297,14.4339,14.4914,1748768.0
2019-10-01 14:40:00,15.13,15.2,15.13,15.17,1466640.0,14.4914,14.5584,14.4914,14.5297,1466640.0
2019-10-01 14:50:00,15.17,15.18,15.12,15.15,1188084.0,14.5297,14.5393,14.4818,14.5105,1188084.0
2019-10-01 15:00:00,15.14,15.2,15.12,15.19,1389656.0,14.5009,14.5584,14.4818,14.5488,1389656.0
2019-10-01 15:10:00,15.19,15.19,15.07,15.1,1329568.0,14.5488,14.5488,14.4339,14.4626,1329568.0
2019-10-01 15:20:00,15.1,15.16,15.08,15.15,755668.0,14.4626,14.5201,14.4435,14.5105,755668.0
2019-10-01 15:30:00,15.14,15.14,15.06,15.07,1391768.0,14.5009,14.5009,14.4243,14.4339,1391768.0
2019-10-01 15:40:00,15.08,15.1,15.02,15.04,1426404.0,14.4435,14.4626,14.386,14.4052,1426404.0
2019-10-01 15:50:00,15.03,15.07,14.99,15.01,2839948.0,14.3956,14.4339,14.3573,14.3764,2839948.0
2019-10-02 09:30:00,14.74,14.74,14.46,14.48,9238912.0,14.1178,14.1178,13.8497,13.8688,9238912.0
2019-10-02 09:40:00,14.48,14.54,14.45,14.49,5401584.0,13.8688,13.9263,13.8401,13.8784,5401584.0
2019-10-02 09:50:00,14.49,14.49,14.38,14.46,5240216.0,13.8784,13.8784,13.773,13.8497,5240216.0
2019-10-02 10:00:00,14.46,14.5,14.32,14.46,5291748.0,13.8497,13.888,13.7156,13.8497,5291748.0
2019-10-02 10:10:00,14.46,14.54,14.43,14.51,2901468.0,13.8497,13.9263,13.8209,13.8975,2901468.0
2019-10-02 10:20:00,14.51,14.54,14.41,14.42,3807564.0,13.8975,13.9263,13.8018,13.8113,3807564.0
2019-10-02 10:30:00,14.42,14.42,14.27,14.31,6545628.0,13.8113,13.8113,13.6677,13.706,6545628.0
2019-10-02 10:40:00,14.31,14.34,14.19,14.21,5576968.0,13.706,13.7347,13.591,13.6102,5576968.0
2019-10-02 10:50:00,14.21,14.33,14.19,14.28,4194404.0,13.6102,13.7251,13.591,13.6772,4194404.0
2019-10-02 11:00:00,14.27,14.36,14.25,14.32,2084560.0,13.6677,13.7539,13.6485,13.7156,2084560.0
2019-10-02 11:10:00,14.31,14.31,14.19,14.26,3134380.0,13.706,13.706,13.591,13.6581,3134380.0
2019-10-02 11:20:00,14.26,14.3,14.2,14.22,2607172.0,13.6581,13.6964,13.6006,13.6198,2607172.0
2019-10-02 11:30:00,14.23,14.26,14.12,14.21,4369808.0,13.6294,13.6581,13.524,13.6102,4369808.0
2019-10-02 11:40:00,14.21,14.23,14.16,14.18,2238608.0,13.6102,13.6294,13.5623,13.5815,2238608.0
2019-10-02 11:50:00,14.18,14.25,14.16,14.22,2729420.0,13.5815,13.6485,13.5623,13.6198,2729420.0
2019-10-02 12:00:00,14.22,14.23,14.16,14.2,1438132.0,13.6198,13.6294,13.5623,13.6006,1438132.0
2019-10-02 12:10:00,14.2,14.2,14.1,14.15,3736516.0,13.6006,13.6006,13.5048,13.5527,3736516.0
2019-10-02 12:20:00,14.15,14.16,14.11,14.15,1746524.0,13.5527,13.5623,13.5144,13.5527,1746524.0
2019-10-02 12:30:00,14.15,14.16,14.08,14.09,2174964.0,13.5527,13.5623,13.4857,13.4953,2174964.0
2019-10-02 12:40:00,14.09,14.11,14.03,14.05,2534732.0,13.4953,13.5144,13.4378,13.457,2534732.0
2019-10-02 12:50:00,14.04,14.07,14.01,14.06,2711200.0,13.4474,13.4761,13.4186,13.4665,2711200.0
2019-10-02 13:00:00,14.06,14.13,14.02,14.13,3751016.0,13.4665,13.5336,13.4282,13.5336,3751016.0
2019-10-02 13:10:00,14.13,14.21,14.13,14.16,3031376.0,13.5336,13.6102,13.5336,13.5623,3031376.0
2019-10-02 13:20:00,14.16,14.2,14.13,14.18,1467556.0,13.5623,13.6006,13.5336,13.5815,1467556.0
2019-10-02 13:30:00,14.18,14.19,14.09,14.13,2245368.0,13.5815,13.591,13.4953,13.5336,2245368.0
2019-10-02 13:40:00,14.13,14.15,14.06,14.07,2155772.0,13.5336,13.5527,13.4665,13.4761,2155772.0
2019-10-02 13:50:00,14.07,14.11,14.05,14.1,1366176.0,13.4761,13.5144,13.457,13.5048,1366176.0
2019-10-02 14:00:00,14.1,14.16,14.06,14.13,2592048.0,13.5048,13.5623,13.4665,13.5336,2592048.0
2019-10-02 14:10:00,14.13,14.2,14.1,14.19,1845736.0,13.5336,13.6006,13.5048,13.591,1845736.0
2019-10-02 14:20:00,14.19,14.24,14.19,14.2,2673648.0,13.591,13.6389,13.591,13.6006,2673648.0
2019-10-02 14:30:00,14.2,14.22,14.16,14.2,1815224.0,13.6006,13.6198,13.5623,13.6006,1815224.0
2019-10-02 14:40:00,14.2,14.31,14.18,14.29,3003188.0,13.6006,13.706,13.5815,13.6868,3003188.0
2019-10-02 14:50:00,14.29,14.31,14.25,14.29,1488132.0,13.6868,13.706,13.6485,13.6868,1488132.0
2019-10-02 15:00:00,14.29,14.31,14.22,14.24,2228068.0,13.6868,13.706,13.6198,13.6389,2228068.0
2019-10-02 15:10:00,14.24,14.38,14.24,14.35,3453752.0,13.6389,13.773,13.6389,13.7443,3453752.0
2019-10-02 15:20:00,14.34,14.39,14.29,14.29,4010172.0,13.7347,13.7826,13.6868,13.6868,4010172.0
2019-10-02 15:30:00,14.29,14.35,14.25,14.3,2560660.0,13.6868,13.7443,13.6485,13.6964,2560660.0
2019-10-02 15:40:00,14.3,14.35,14.21,14.22,2408132.0,13.6964,13.7443,13.6102,13.6198,2408132.0
2019-10-02 15:50:00,14.22,14.28,14.18,14.24,4108128.0,13.6198,13.6772,13.5815,13.6389,4108128.0
2019-10-03 09:30:00,14.26,14.35,14.15,14.25,5625940.0,13.6581,13.7443,13.5527,13.6485,5625940.0
2019-10-03 09:40:00,14.25,14.34,14.19,14.3,3366856.0,13.6485,13.7347,13.591,13.6964,3366856.0
2019-10-03 09:50:00,14.31,14.32,14.24,14.28,1660780.0,13.706,13.7156,13.6389,13.6772,1660780.0
2019-10-03 10:00:00,14.26,14.28,13.73,13.81,11165376.0,13.6581,13.6772,13.1505,13.2271,11165376.0
2019-10-03 10:10:00,13.81,13.97,13.77,13.94,6242792.0,13.2271,13.3803,13.1888,13.3516,6242792.0
2019-10-03 10:20:00,13.94,14.2,13.91,14.1,8641332.0,13.3516,13.6006,13.3229,13.5048,8641332.0
2019-10-03 10:30:00,14.1,14.2,14.04,14.15,3951568.0,13.5048,13.6006,13.4474,13.5527,3951568.0
2019-10-03 10:40:00,14.15,14.17,14.04,14.05,3196720.0,13.5527,13.5719,13.4474,13.457,3196720.0
2019-10-03 10:50:00,14.05,14.18,13.98,14.16,3298280.0,13.457,13.5815,13.3899,13.5623,3298280.0
2019-10-03 11:00:00,14.16,14.47,14.12,14.43,7818136.0,13.5623,13.8592,13.524,13.8209,7818136.0
2019-10-03 11:10:00,14.43,14.55,14.38,14.53,5558204.0,13.8209,13.9359,13.773,13.9167,5558204.0
2019-10-03 11:20:00,14.52,14.53,14.42,14.44,3167180.0,13.9071,13.9167,13.8113,13.8305,3167180.0
2019-10-03 11:30:00,14.44,14.45,14.34,14.36,2086380.0,13.8305,13.8401,13.7347,13.7539,2086380.0
2019-10-03 11:40:00,14.36,14.43,14.34,14.35,2271212.0,13.7539,13.8209,13.7347,13.7443,2271212.0
2019-10-03 11:50:00,14.35,14.41,14.34,14.36,1531496.0,13.7443,13.8018,13.7347,13.7539,1531496.0
2019-10-03 12:00:00,14.36,14.46,14.36,14.45,1830280.0,13.7539,13.8497,13.7539,13.8401,1830280.0
2019-10-03 12:10:00,14.45,14.49,14.39,14.4,2020368.0,13.8401,13.8784,13.7826,13.7922,2020368.0
2019-10-03 12:20:00,14.4,14.56,14.39,14.53,2527608.0,13.7922,13.9454,13.7826,13.9167,2527608.0
2019-10-03 12:30:00,14.53,14.59,14.51,14.59,3402944.0,13.9167,13.9742,13.8975,13.9742,3402944.0
2019-10-03 12:40:00,14.59,14.65,14.56,14.62,2566724.0,13.9742,14.0316,13.9454,14.0029,2566724.0
2019-10-03 12:50:00,14.62,14.65,14.57,14.62,2535904.0,14.0029,14.0316,13.955,14.0029,2535904.0
2019-10-03 13:00:00,14.62,14.66,14.59,14.59,1876916.0,14.0029,14.0412,13.9742,13.9742,1876916.0
2019-10-03 13:10:00,14.59,14.63,14.58,14.59,1192720.0,13.9742,14.0125,13.9646,13.9742,1192720.0
2019-10-03 13:20:00,14.6,14.64,14.58,14.6,1229180.0,13.9837,14.0221,13.9646,13.9837,1229180.0
2019-10-03 13:30:00,14.61,14.64,14.59,14.62,1171540.0,13.9933,14.0221,13.9742,14.0029,1171540.0
2019-10-03 13:40:00,14.62,14.74,14.62,14.73,3675832.0,14.0029,14.1178,14.0029,14.1083,3675832.0
2019-10-03 13:50:00,14.73,14.73,14.69,14.7,1684400.0,14.1083,14.1083,14.0699,14.0795,1684400.0
2019-10-03 14:00:00,14.71,14.71,14.64,14.65,1808412.0,14.0891,14.0891,14.0221,14.0316,1808412.0
2019-10-03 14:10:00,14.65,14.7,14.64,14.68,1060980.0,14.0316,14.0795,14.0221,14.0604,1060980.0
2019-10-03 14:20:00,14.68,14.73,14.67,14.71,1075568.0,14.0604,14.1083,14.0508,14.0891,1075568.0
2019-10-03 14:30:00,14.72,14.72,14.65,14.66,1332120.0,14.0987,14.0987,14.0316,14.0412,1332120.0
2019-10-03 14:40:00,14.65,14.68,14.65,14.68,789228.0,14.0316,14.0604,14.0316,14.0604,789228.0
2019-10-03 14:50:00,14.68,14.69,14.65,14.65,1210000.0,14.0604,14.0699,14.0316,14.0316,1210000.0
2019-10-03 15:00:00,14.65,14.67,14.63,14.63,1011744.0,14.0316,14.0508,14.0125,14.0125,1011744.0
2019-10-03 15:10:00,14.63,14.66,14.57,14.61,1677812.0,14.0125,14.0412,13.955,13.9933,1677812.0
2019-10-03 15:20:00,14.61,14.63,14.59,14.62,1085168.0,13.9933,14.0125,13.9742,14.0029,1085168.0
2019-10-03 15:30:00,14.62,14.62,14.58,14.62,990460.0,14.0029,14.0029,13.9646,14.0029,990460.0
2019-10-03 15:40:00,14.62,14.67,14.58,14.58,1724544.0,14.0029,14.0508,13.9646,13.9646,1724544.0
2019-10-03 15:50:00,14.58,14.73,14.56,14.73,3905296.0,13.9646,14.1083,13.9454,14.1083,3905296.0
2019-10-04 09:30:00,14.93,15.07,14.9,15.02,8410920.0,14.2998,14.4339,14.2711,14.386,8410920.0
2019-10-04 09:40:00,15.02,15.03,14.93,14.96,4441988.0,14.386,14.3956,14.2998,14.3285,4441988.0
2019-10-04 09:50:00,14.96,15.11,14.92,15.1,4495520.0,14.3285,14.4722,14.2902,14.4626,4495520.0
2019-10-04 10:00:00,15.11,15.16,15.05,15.08,4272000.0,14.4722,14.5201,14.4147,14.4435,4272000.0
2019-10-04 10:10:00,15.09,15.12,15.04,15.08,2487952.0,14.4531,14.4818,14.4052,14.4435,2487952.0
2019-10-04 10:20:00,15.08,15.12,15.02,15.02,2401704.0,14.4435,14.4818,14.386,14.386,2401704.0
2019-10-04 10:30:00,15.02,15.04,14.96,14.97,2888952.0,14.386,14.4052,14.3285,14.3381,2888952.0
2019-10-04 10:40:00,14.97,15.02,14.93,14.99,2033636.0,14.3381,14.386,14.2998,14.3573,2033636.0
2019-10-04 10:50:00,14.99,15.09,14.99,15.04,2463812.0,14.3573,14.4531,14.3573,14.4052,2463812.0
2019-10-04 11:00:00,15.04,15.12,15.0,15.09,2708168.0,14.4052,14.4818,14.3669,14.4531,2708168.0
2019-10-04 11:10:00,15.1,15.14,15.07,15.1,1588684.0,14.4626,14.5009,14.4339,14.4626,1588684.0
2019-10-04 11:20:00,15.1,15.14,15.06,15.12,1538424.0,14.4626,14.5009,14.4243,14.4818,1538424.0
2019-10-04 11:30:00,15.13,15.22,15.12,15.21,3245444.0,14.4914,14.5776,14.4818,14.568,3245444.0
2019-10-04 11:40:00,15.21,15.22,15.17,15.22,1315164.0,14.568,14.5776,14.5297,14.5776,1315164.0
2019-10-04 11:50:00,15.22,15.26,15.21,15.21,2920504.0,14.5776,14.6159,14.568,14.568,2920504.0
2019-10-04 12:00:00,15.21,15.24,15.2,15.23,1347444.0,14.568,14.5967,14.5584,14.5872,1347444.0
2019-10-04 12:10:00,15.23,15.23,15.18,15.2,703684.0,14.5872,14.5872,14.5393,14.5584,703684.0
2019-10-04 12:20:00,15.21,15.24,15.2,15.2,942956.0,14.568,14.5967,14.5584,14.5584,942956.0
2019-10-04 12:30:00,15.2,15.22,15.18,15.2,714296.0,14.5584,14.5776,14.5393,14.5584,714296.0
2019-10-04 12:40:00,15.19,15.22,15.18,15.22,802444.0,14.5488,14.5776,14.5393,14.5776,802444.0
2019-10-04 12:50:00,15.22,15.23,15.19,15.2,680352.0,14.5776,14.5872,14.5488,14.5584,680352.0
2019-10-04 13:00:00,15.2,15.22,15.18,15.19,569564.0,14.5584,14.5776,14.5393,14.5488,569564.0
2019-10-04 13:10:00,15.19,15.23,15.19,15.22,401084.0,14.5488,14.5872,14.5488,14.5776,401084.0
2019-10-04 13:20:00,15.23,15.23,15.2,15.23,462680.0,14.5872,14.5872,14.5584,14.5872,462680.0
2019-10-04 13:30:00,15.22,15.25,15.22,15.22,953204.0,14.5776,14.6063,14.5776,14.5776,953204.0
2019-10-04 13:40:00,15.23,15.28,15.22,15.23,1823360.0,14.5872,14.635,14.5776,14.5872,1823360.0
2019-10-04 13:50:00,15.23,15.24,15.19,15.2,705292.0,14.5872,14.5967,14.5488,14.5584,705292.0
2019-10-04 14:00:00,15.21,15.24,15.18,15.24,777072.0,14.568,14.5967,14.5393,14.5967,777072.0
2019-10-04 14:10:00,15.24,15.3,15.23,15.28,1510040.0,14.5967,14.6542,14.5872,14.635,1510040.0
2019-10-04 14:20:00,15.28,15.29,15.26,15.28,854204.0,14.635,14.6446,14.6159,14.635,854204.0
2019-10-04 14:30:00,15.28,15.33,15.28,15.32,1195020.0,14.635,14.6829,14.635,14.6734,1195020.0
2019-10-04 14:40:00,15.32,15.34,15.31,15.31,979728.0,14.6734,14.6925,14.6638,14.6638,979728.0
2019-10-04 14:50:00,15.31,15.32,15.29,15.31,981212.0,14.6638,14.6734,14.6446,14.6638,981212.0
2019-10-04 15:00:00,15.31,15.32,15.29,15.31,813556.0,14.6638,14.6734,14.6446,14.6638,813556.0
2019-10-04 15:10:00,15.31,15.33,15.3,15.33,792420.0,14.6638,14.6829,14.6542,14.6829,792420.0
2019-10-04 15:20:00,15.33,15.33,15.29,15.3,1141068.0,14.6829,14.6829,14.6446,14.6542,1141068.0
2019-10-04 15:30:00,15.3,15.36,15.29,15.35,1538944.0,14.6542,14.7117,14.6446,14.7021,1538944.0
2019-10-04 15:40:00,15.35,15.41,15.34,15.4,2241804.0,14.7021,14.7596,14.6925,14.75,2241804.0
2019-10-04 15:50:00,15.4,15.42,15.34,15.38,6049176.0,14.75,14.7691,14.6925,14.7308,6049176.0
2019-10-07 09:30:00,15.21,15.32,15.17,15.22,5106772.0,14.568,14.6734,14.5297,14.5776,5106772.0
2019-10-07 09:40:00,15.22,15.23,15.13,15.18,2828392.0,14.5776,14.5872,14.4914,14.5393,2828392.0
2019-10-07 09:50:00,15.18,15.28,15.18,15.22,2541304.0,14.5393,14.635,14.5393,14.5776,2541304.0
2019-10-07 10:00:00,15.23,15.32,15.17,15.32,2752956.0,14.5872,14.6734,14.5297,14.6734,2752956.0
2019-10-07 10:10:00,15.31,15.35,15.27,15.28,2362780.0,14.6638,14.7021,14.6255,14.635,2362780.0
2019-10-07 10:20:00,15.28,15.37,15.28,15.35,1856144.0,14.635,14.7212,14.635,14.7021,1856144.0
2019-10-07 10:30:00,15.35,15.37,15.28,15.3,1773140.0,14.7021,14.7212,14.635,14.6542,1773140.0
2019-10-07 10:40:00,15.3,15.37,15.3,15.33,1409180.0,14.6542,14.7212,14.6542,14.6829,1409180.0
2019-10-07 10:50:00,15.33,15.42,15.33,15.41,2047412.0,14.6829,14.7691,14.6829,14.7596,2047412.0
2019-10-07 11:00:00,15.41,15.5,15.4,15.49,3683092.0,14.7596,14.8458,14.75,14.8362,3683092.0
2019-10-07 11:10:00,15.49,15.5,15.42,15.44,1925496.0,14.8362,14.8458,14.7691,14.7883,1925496.0
2019-10-07 11:20:00,15.45,15.46,15.4,15.42,1274168.0,14.7979,14.8074,14.75,14.7691,1274168.0
2019-10-07 11:30:00,15.42,15.48,15.41,15.45,1366080.0,14.7691,14.8266,14.7596,14.7979,1366080.0
2019-10-07 11:40:00,15.45,15.49,15.42,15.46,1138932.0,14.7979,14.8362,14.7691,14.8074,1138932.0
2019-10-07 11:50:00,15.46,15.51,15.46,15.51,1946220.0,14.8074,14.8553,14.8074,14.8553,1946220.0
2019-10-07 12:00:00,15.51,15.51,15.45,15.46,1149880.0,14.8553,14.8553,14.7979,14.8074,1149880.0
2019-10-07 12:10:00,15.46,15.48,15.43,15.46,1844764.0,14.8074,14.8266,14.7787,14.8074,1844764.0
2019-10-07 12:20:00,15.45,15.47,15.4,15.4,1544748.0,14.7979,14.817,14.75,14.75,1544748.0
2019-10-07 12:30:00,15.4,15.41,15.38,15.4,1152852.0,14.75,14.7596,14.7308,14.75,1152852.0
2019-10-07 12:40:00,15.4,15.45,15.4,15.45,1676840.0,14.75,14.7979,14.75,14.7979,1676840.0
2019-10-07 12:50:00,15.44,15.45,15.4,15.41,963368.0,14.7883,14.7979,14.75,14.7596,963368.0
2019-10-07 13:00:00,15.4,15.45,15.33,15.33,1261284.0,14.75,14.7979,14.6829,14.6829,1261284.0
2019-10-07 13:10:00,15.33,15.34,15.3,15.32,1618288.0,14.6829,14.6925,14.6542,14.6734,1618288.0
2019-10-07 13:20:00,15.32,15.37,15.32,15.35,763804.0,14.6734,14.7212,14.6734,14.7021,763804.0
2019-10-07 13:30:00,15.35,15.58,15.34,15.55,5222892.0,14.7021,14.9224,14.6925,14.8936,5222892.0
2019-10-07 13:40:00,15.55,15.56,15.49,15.52,1281256.0,14.8936,14.9032,14.8362,14.8649,1281256.0
2019-10-07 13:50:00,15.53,15.55,15.51,15.54,802280.0,14.8745,14.8936,14.8553,14.8841,802280.0
2019-10-07 14:00:00,15.54,15.55,15.4,15.43,1859792.0,14.8841,14.8936,14.75,14.7787,1859792.0
2019-10-07 14:10:00,15.43,15.44,15.36,15.39,1332160.0,14.7787,14.7883,14.7117,14.7404,1332160.0
2019-10-07 14:20:00,15.39,15.41,15.35,15.4,1144104.0,14.7404,14.7596,14.7021,14.75,1144104.0
2019-10-07 14:30:00,15.4,15.4,15.3,15.33,1619712.0,14.75,14.75,14.6542,14.6829,1619712.0
2019-10-07 14:40:00,15.33,15.34,15.28,15.29,2711956.0,14.6829,14.6925,14.635,14.6446,2711956.0
2019-10-07 14:50:00,15.29,15.31,15.22,15.31,1912612.0,14.6446,14.6638,14.5776,14.6638,1912612.0
2019-10-07 15:00:00,15.31,15.35,15.28,15.34,1055972.0,14.6638,14.7021,14.635,14.6925,1055972.0
2019-10-07 15:10:00,15.34,15.36,15.28,15.35,1883796.0,14.6925,14.7117,14.635,14.7021,1883796.0
2019-10-07 15:20:00,15.35,15.38,15.3,15.36,1779268.0,14.7021,14.7308,14.6542,14.7117,1779268.0
2019-10-07 15:30:00,15.36,15.36,15.28,15.31,1171896.0,14.7117,14.7117,14.635,14.6638,1171896.0
2019-10-07 15:40:00,15.31,15.31,15.26,15.26,1677528.0,14.6638,14.6638,14.6159,14.6159,1677528.0
2019-10-07 15:50:00,15.26,15.3,15.2,15.2,4629264.0,14.6159,14.6542,14.5584,14.5584,4629264.0
2019-10-08 09:30:00,14.91,14.96,14.78,14.81,5796336.0,14.2807,14.3285,14.1561,14.1849,5796336.0
2019-10-08 09:40:00,14.8,14.86,14.75,14.78,3581884.0,14.1753,14.2328,14.1274,14.1561,3581884.0
2019-10-08 09:50:00,14.77,14.77,14.66,14.68,3517444.0,14.1466,14.1466,14.0412,14.0604,3517444.0
2019-10-08 10:00:00,14.68,14.71,14.56,14.62,6606780.0,14.0604,14.0891,13.9454,14.0029,6606780.0
2019-10-08 10:10:00,14.61,14.72,14.59,14.71,3429560.0,13.9933,14.0987,13.9742,14.0891,3429560.0
2019-10-08 10:20:00,14.72,14.73,14.65,14.67,2343180.0,14.0987,14.1083,14.0316,14.0508,2343180.0
2019-10-08 10:30:00,14.67,14.74,14.6,14.72,3564164.0,14.0508,14.1178,13.9837,14.0987,3564164.0
2019-10-08 10:40:00,14.72,14.76,14.65,14.67,3313996.0,14.0987,14.137,14.0316,14.0508,3313996.0
2019-10-08 10:50:00,14.67,14.81,14.64,14.79,3186784.0,14.0508,14.1849,14.0221,14.1657,3186784.0
2019-10-08 11:00:00,14.79,14.81,14.74,14.74,2320520.0,14.1657,14.1849,14.1178,14.1178,2320520.0
2019-10-08 11:10:00,14.74,14.85,14.73,14.8,2798468.0,14.1178,14.2232,14.1083,14.1753,2798468.0
2019-10-08 11:20:00,14.8,14.81,14.68,14.69,1868376.0,14.1753,14.1849,14.0604,14.0699,1868376.0
2019-10-08 11:30:00,14.69,14.72,14.61,14.68,3200668.0,14.0699,14.0987,13.9933,14.0604,3200668.0
2019-10-08 11:40:00,14.69,14.72,14.65,14.67,1646004.0,14.0699,14.0987,14.0316,14.0508,1646004.0
2019-10-08 11:50:00,14.67,14.76,14.65,14.72,1905496.0,14.0508,14.137,14.0316,14.0987,1905496.0
2019-10-08 12:00:00,14.72,14.74,14.68,14.71,1236720.0,14.0987,14.1178,14.0604,14.0891,1236720.0
2019-10-08 12:10:00,14.71,14.74,14.7,14.72,795996.0,14.0891,14.1178,14.0795,14.0987,795996.0
2019-10-08 12:20:00,14.73,14.82,14.73,14.8,2694760.0,14.1083,14.1945,14.1083,14.1753,2694760.0
2019-10-08 12:30:00,14.8,14.8,14.75,14.76,670208.0,14.1753,14.1753,14.1274,14.137,670208.0
2019-10-08 12:40:00,14.76,14.99,14.76,14.9,3335884.0,14.137,14.3573,14.137,14.2711,3335884.0
2019-10-08 12:50:00,14.91,14.93,14.84,14.86,1480116.0,14.2807,14.2998,14.2136,14.2328,1480116.0
2019-10-08 13:00:00,14.85,14.88,14.82,14.83,1678728.0,14.2232,14.2519,14.1945,14.204,1678728.0
2019-10-08 13:10:00,14.83,14.86,14.8,14.85,892692.0,14.204,14.2328,14.1753,14.2232,892692.0
2019-10-08 13:20:00,14.86,14.9,14.85,14.9,1377484.0,14.2328,14.2711,14.2232,14.2711,1377484.0
2019-10-08 13:30:00,14.9,14.94,14.84,14.9,3138812.0,14.2711,14.3094,14.2136,14.2711,3138812.0
2019-10-08 13:40:00,14.9,14.97,14.9,14.97,2124268.0,14.2711,14.3381,14.2711,14.3381,2124268.0
2019-10-08 13:50:00,14.97,14.97,14.88,14.89,1001952.0,14.3381,14.3381,14.2519,14.2615,1001952.0
2019-10-08 14:00:00,14.89,14.9,14.81,14.87,1688304.0,14.2615,14.2711,14.1849,14.2423,1688304.0
2019-10-08 14:10:00,14.87,14.88,14.84,14.87,728308.0,14.2423,14.2519,14.2136,14.2423,728308.0
2019-10-08 14:20:00,14.87,14.89,14.85,14.87,732348.0,14.2423,14.2615,14.2232,14.2423,732348.0
2019-10-08 14:30:00,14.87,15.05,14.86,14.97,6573716.0,14.2423,14.4147,14.2328,14.3381,6573716.0
2019-10-08 14:40:00,14.97,15.12,14.96,15.11,3776756.0,14.3381,14.4818,14.3285,14.4722,3776756.0
2019-10-08 14:50:00,15.12,15.12,14.67,14.84,6286584.0,14.4818,14.4818,14.0508,14.2136,6286584.0
2019-10-08 15:00:00,14.83,14.97,14.76,14.77,3188204.0,14.204,14.3381,14.137,14.1466,3188204.0
2019-10-08 15:10:00,14.78,14.81,14.71,14.8,2302584.0,14.1561,14.1849,14.0891,14.1753,2302584.0
2019-10-08 15:20:00,14.8,14.86,14.79,14.81,1762528.0,14.1753,14.2328,14.1657,14.1849,1762528.0
2019-10-08 15:30:00,14.81,14.86,14.67,14.68,2253972.0,14.1849,14.2328,14.0508,14.0604,2253972.0
2019-10-08 15:40:00,14.67,14.69,14.59,14.62,3267968.0,14.0508,14.0699,13.9742,14.0029,3267968.0
2019-10-08 15:50:00,14.62,14.65,14.5,14.5,5351564.0,14.0029,14.0316,13.888,13.888,5351564.0
2019-10-09 09:30:00,14.9,14.94,14.81,14.9,4915556.0,14.2711,14.3094,14.1849,14.2711,4915556.0
2019-10-09 09:40:00,14.9,14.97,14.88,14.92,4353464.0,14.2711,14.3381,14.2519,14.2902,4353464.0
2019-10-09 09:50:00,14.93,14.93,14.77,14.83,3533168.0,14.2998,14.2998,14.1466,14.204,3533168.0
2019-10-09 10:00:00,14.83,14.9,14.81,14.86,3364648.0,14.204,14.2711,14.1849,14.2328,3364648.0
2019-10-09 10:10:00,14.86,14.91,14.81,14.89,1789728.0,14.2328,14.2807,14.1849,14.2615,1789728.0
2019-10-09 10:20:00,14.89,14.93,14.87,14.91,1544280.0,14.2615,14.2998,14.2423,14.2807,1544280.0
2019-10-09 10:30:00,14.91,14.94,14.87,14.89,1426804.0,14.2807,14.3094,14.2423,14.2615,1426804.0
2019-10-09 10:40:00,14.89,14.94,14.88,14.92,1783340.0,14.2615,14.3094,14.2519,14.2902,1783340.0
2019-10-09 10:50:00,14.92,14.93,14.87,14.93,1366096.0,14.2902,14.2998,14.2423,14.2998,1366096.0
2019-10-09 11:00:00,14.93,14.96,14.81,14.85,2436856.0,14.2998,14.3285,14.1849,14.2232,2436856.0
2019-10-09 11:10:00,14.86,14.9,14.81,14.87,1601260.0,14.2328,14.2711,14.1849,14.2423,1601260.0
2019-10-09 11:20:00,14.87,14.89,14.84,14.86,1247824.0,14.2423,14.2615,14.2136,14.2328,1247824.0
2019-10-09 11:30:00,14.86,14.93,14.85,14.92,1664400.0,14.2328,14.2998,14.2232,14.2902,1664400.0
2019-10-09 11:40:00,14.91,15.01,14.9,14.99,2855928.0,14.2807,14.3764,14.2711,14.3573,2855928.0
2019-10-09 11:50:00,14.99,15.02,14.96,14.96,1380524.0,14.3573,14.386,14.3285,14.3285,1380524.0
2019-10-09 12:00:00,14.96,15.01,14.96,14.98,1507752.0,14.3285,14.3764,14.3285,14.3477,1507752.0
2019-10-09 12:10:00,14.98,15.01,14.96,14.97,1707080.0,14.3477,14.3764,14.3285,14.3381,1707080.0
2019-10-09 12:20:00,14.97,14.99,14.94,14.96,1338048.0,14.3381,14.3573,14.3094,14.3285,1338048.0
2019-10-09 12:30:00,14.96,15.03,14.96,15.0,1042740.0,14.3285,14.3956,14.3285,14.3669,1042740.0
2019-10-09 12:40:00,15.0,15.01,14.97,14.99,649904.0,14.3669,14.3764,14.3381,14.3573,649904.0
2019-10-09 12:50:00,14.99,15.02,14.96,15.02,742396.0,14.3573,14.386,14.3285,14.386,742396.0
2019-10-09 13:00:00,15.02,15.09,14.99,15.0,3300240.0,14.386,14.4531,14.3573,14.3669,3300240.0
2019-10-09 13:10:00,15.0,15.0,14.95,14.96,859908.0,14.3669,14.3669,14.319,14.3285,859908.0
2019-10-09 13:20:00,14.96,14.98,14.95,14.97,565040.0,14.3285,14.3477,14.319,14.3381,565040.0
2019-10-09 13:30:00,14.97,14.99,14.96,14.99,1042796.0,14.3381,14.3573,14.3285,14.3573,1042796.0
2019-10-09 13:40:00,14.99,15.03,14.98,15.02,802284.0,14.3573,14.3956,14.3477,14.386,802284.0
2019-10-09 13:50:00,15.02,15.04,15.0,15.0,1284480.0,14.386,14.4052,14.3669,14.3669,1284480.0
2019-10-09 14:00:00,15.0,15.04,14.96,14.99,973508.0,14.3669,14.4052,14.3285,14.3573,973508.0
2019-10-09 14:10:00,14.99,15.05,14.98,15.04,973712.0,14.3573,14.4147,14.3477,14.4052,973712.0
2019-10-09 14:20:00,15.03,15.06,15.02,15.03,1352436.0,14.3956,14.4243,14.386,14.3956,1352436.0
2019-10-09 14:30:00,15.03,15.07,15.03,15.07,1247148.0,14.3956,14.4339,14.3956,14.4339,1247148.0
2019-10-09 14:40:00,15.06,15.08,15.05,15.06,1435104.0,14.4243,14.4435,14.4147,14.4243,1435104.0
2019-10-09 14:50:00,15.07,15.13,15.06,15.1,1878112.0,14.4339,14.4914,14.4243,14.4626,1878112.0
2019-10-09 15:00:00,15.1,15.14,15.09,15.13,1511420.0,14.4626,14.5009,14.4531,14.4914,1511420.0
2019-10-09 15:10:00,15.13,15.13,15.11,15.11,767660.0,14.4914,14.4914,14.4722,14.4722,767660.0
2019-10-09 15:20:00,15.12,15.12,15.09,15.12,723032.0,14.4818,14.4818,14.4531,14.4818,723032.0
2019-10-09 15:30:00,15.12,15.15,15.11,15.15,1364316.0,14.4818,14.5105,14.4722,14.5105,1364316.0
2019-10-09 15:40:00,15.15,15.15,14.96,14.98,5270100.0,14.5105,14.5105,14.3285,14.3477,5270100.0
2019-10-09 15:50:00,14.98,15.07,14.95,14.97,2585536.0,14.3477,14.4339,14.319,14.3381,2585536.0
2019-10-10 09:30:00,14.96,15.06,14.92,15.05,4056300.0,14.3285,14.4243,14.2902,14.4147,4056300.0
2019-10-10 09:40:00,15.04,15.13,15.0,15.12,2823104.0,14.4052,14.4914,14.3669,14.4818,2823104.0
2019-10-10 09:50:00,15.12,15.33,15.1,15.3,8042692.0,14.4818,14.6829,14.4626,14.6542,8042692.0
2019-10-10 10:00:00,15.3,15.32,15.23,15.24,4967872.0,14.6542,14.6734,14.5872,14.5967,4967872.0
2019-10-10 10:10:00,15.24,15.34,15.22,15.3,3365032.0,14.5967,14.6925,14.5776,14.6542,3365032.0
2019-10-10 10:20:00,15.31,15.34,15.26,15.28,1905884.0,14.6638,14.6925,14.6159,14.635,1905884.0
2019-10-10 10:30:00,15.29,15.31,15.25,15.28,1561236.0,14.6446,14.6638,14.6063,14.635,1561236.0
2019-10-10 10:40:00,15.28,15.31,15.25,15.26,1464884.0,14.635,14.6638,14.6063,14.6159,1464884.0
2019-10-10 10:50:00,15.26,15.41,15.25,15.41,2949276.0,14.6159,14.7596,14.6063,14.7596,2949276.0
2019-10-10 11:00:00,15.41,15.44,15.37,15.43,2590544.0,14.7596,14.7883,14.7212,14.7787,2590544.0
2019-10-10 11:10:00,15.43,15.47,15.42,15.45,2388240.0,14.7787,14.817,14.7691,14.7979,2388240.0
2019-10-10 11:20:00,15.46,15.46,15.42,15.43,1651056.0,14.8074,14.8074,14.7691,14.7787,1651056.0
2019-10-10 11:30:00,15.43,15.45,15.4,15.42,1369700.0,14.7787,14.7979,14.75,14.7691,1369700.0
2019-10-10 11:40:00,15.42,15.43,15.4,15.42,891428.0,14.7691,14.7787,14.75,14.7691,891428.0
2019-10-10 11:50:00,15.42,15.43,15.4,15.41,907704.0,14.7691,14.7787,14.75,14.7596,907704.0
2019-10-10 12:00:00,15.41,15.42,15.36,15.36,1318600.0,14.7596,14.7691,14.7117,14.7117,1318600.0
2019-10-10 12:10:00,15.36,15.38,15.31,15.32,2094860.0,14.7117,14.7308,14.6638,14.6734,2094860.0
2019-10-10 12:20:00,15.31,15.33,15.24,15.25,2334224.0,14.6638,14.6829,14.5967,14.6063,2334224.0
2019-10-10 12:30:00,15.24,15.25,15.16,15.2,2721972.0,14.5967,14.6063,14.5201,14.5584,2721972.0
2019-10-10 12:40:00,15.2,15.24,15.19,15.24,1253516.0,14.5584,14.5967,14.5488,14.5967,1253516.0
2019-10-10 12:50:00,15.24,15.26,15.2,15.25,1659888.0,14.5967,14.6159,14.5584,14.6063,1659888.0
2019-10-10 13:00:00,15.26,15.26,15.22,15.25,1387872.0,14.6159,14.6159,14.5776,14.6063,1387872.0
2019-10-10 13:10:00,15.25,15.26,15.2,15.21,989560.0,14.6063,14.6159,14.5584,14.568,989560.0
2019-10-10 13:20:00,15.22,15.24,15.21,15.21,706332.0,14.5776,14.5967,14.568,14.568,706332.0
2019-10-10 13:30:00,15.21,15.21,15.13,15.17,1709904.0,14.568,14.568,14.4914,14.5297,1709904.0
2019-10-10 13:40:00,15.18,15.22,15.17,15.22,836660.0,14.5393,14.5776,14.5297,14.5776,836660.0
2019-10-10 13:50:00,15.22,15.3,15.21,15.26,1779876.0,14.5776,14.6542,14.568,14.6159,1779876.0
2019-10-10 14:00:00,15.26,15.29,15.01,15.09,4610700.0,14.6159,14.6446,14.3764,14.4531,4610700.0
2019-10-10 14:10:00,15.09,15.21,15.06,15.19,2736032.0,14.4531,14.568,14.4243,14.5488,2736032.0
2019-10-10 14:20:00,15.19,15.21,15.13,15.19,1183768.0,14.5488,14.568,14.4914,14.5488,1183768.0
2019-10-10 14:30:00,15.19,15.24,15.18,15.21,950932.0,14.5488,14.5967,14.5393,14.568,950932.0
2019-10-10 14:40:00,15.2,15.2,15.15,15.19,637332.0,14.5584,14.5584,14.5105,14.5488,637332.0
2019-10-10 14:50:00,15.19,15.22,15.15,15.2,805180.0,14.5488,14.5776,14.5105,14.5584,805180.0
2019-10-10 15:00:00,15.2,15.24,15.19,15.22,1197300.0,14.5584,14.5967,14.5488,14.5776,1197300.0
2019-10-10 15:10:00,15.21,15.25,15.2,15.24,1468548.0,14.568,14.6063,14.5584,14.5967,1468548.0
2019-10-10 15:20:00,15.25,15.29,15.23,15.28,1817112.0,14.6063,14.6446,14.5872,14.635,1817112.0
2019-10-10 15:30:00,15.29,15.31,15.23,15.24,1684276.0,14.6446,14.6638,14.5872,14.5967,1684276.0
2019-10-10 15:40:00,15.24,15.3,15.22,15.3,1534572.0,14.5967,14.6542,14.5776,14.6542,1534572.0
2019-10-10 15:50:00,15.29,15.33,15.24,15.29,3527472.0,14.6446,14.6829,14.5967,14.6446,3527472.0
2019-10-11 09:30:00,15.81,15.93,15.8,15.9,7726088.0,15.1427,15.2576,15.1331,15.2289,7726088.0
2019-10-11 09:40:00,15.9,16.06,15.9,15.97,7224184.0,15.2289,15.3821,15.2289,15.2959,7224184.0
2019-10-11 09:50:00,15.97,16.03,15.97,15.99,3941880.0,15.2959,15.3534,15.2959,15.3151,3941880.0
2019-10-11 10:00:00,15.99,16.06,15.99,16.04,3206212.0,15.3151,15.3821,15.3151,15.363,3206212.0
2019-10-11 10:10:00,16.04,16.07,16.02,16.06,3134456.0,15.363,15.3917,15.3438,15.3821,3134456.0
2019-10-11 10:20:00,16.07,16.1,16.05,16.1,3509040.0,15.3917,15.4204,15.3725,15.4204,3509040.0
2019-10-11 10:30:00,16.1,16.12,16.05,16.06,3106080.0,15.4204,15.4396,15.3725,15.3821,3106080.0
2019-10-11 10:40:00,16.06,16.07,16.02,16.05,2417268.0,15.3821,15.3917,15.3438,15.3725,2417268.0
2019-10-11 10:50:00,16.05,16.09,16.05,16.08,1627864.0,15.3725,15.4109,15.3725,15.4013,1627864.0
2019-10-11 11:00:00,16.08,16.13,16.07,16.1,2949988.0,15.4013,15.4492,15.3917,15.4204,2949988.0
2019-10-11 11:10:00,16.11,16.14,16.08,16.12,2703112.0,15.43,15.4587,15.4013,15.4396,2703112.0
2019-10-11 11:20:00,16.11,16.15,16.11,16.14,2663932.0,15.43,15.4683,15.43,15.4587,2663932.0
2019-10-11 11:30:00,16.14,16.21,16.13,16.17,2795040.0,15.4587,15.5258,15.4492,15.4875,2795040.0
2019-10-11 11:40:00,16.17,16.19,16.05,16.1,4284608.0,15.4875,15.5066,15.3725,15.4204,4284608.0
2019-10-11 11:50:00,16.09,16.09,16.03,16.06,1472044.0,15.4109,15.4109,15.3534,15.3821,1472044.0
2019-10-11 12:00:00,16.06,16.08,15.98,16.02,2691204.0,15.3821,15.4013,15.3055,15.3438,2691204.0
2019-10-11 12:10:00,16.01,16.05,15.98,16.01,2139432.0,15.3342,15.3725,15.3055,15.3342,2139432.0
2019-10-11 12:20:00,16.01,16.05,16.0,16.04,1211108.0,15.3342,15.3725,15.3246,15.363,1211108.0
2019-10-11 12:30:00,16.04,16.05,15.79,15.97,5002384.0,15.363,15.3725,15.1235,15.2959,5002384.0
2019-10-11 12:40:00,15.98,16.03,15.95,16.01,955936.0,15.3055,15.3534,15.2768,15.3342,955936.0
2019-10-11 12:50:00,16.02,16.1,16.02,16.08,1489280.0,15.3438,15.4204,15.3438,15.4013,1489280.0
2019-10-11 13:00:00,16.07,16.09,16.05,16.05,1084820.0,15.3917,15.4109,15.3725,15.3725,1084820.0
2019-10-11 13:10:00,16.05,16.07,16.0,16.02,1165960.0,15.3725,15.3917,15.3246,15.3438,1165960.0
2019-10-11 13:20:00,16.03,16.17,16.0,16.06,3560796.0,15.3534,15.4875,15.3246,15.3821,3560796.0
2019-10-11 13:30:00,16.07,16.12,16.02,16.1,1825760.0,15.3917,15.4396,15.3438,15.4204,1825760.0
2019-10-11 13:40:00,16.11,16.16,16.1,16.15,1316340.0,15.43,15.4779,15.4204,15.4683,1316340.0
2019-10-11 13:50:00,16.15,16.18,16.12,16.16,1279372.0,15.4683,15.4971,15.4396,15.4779,1279372.0
2019-10-11 14:00:00,16.16,16.16,16.13,16.13,754640.0,15.4779,15.4779,15.4492,15.4492,754640.0
2019-10-11 14:10:00,16.14,16.14,16.09,16.14,1037344.0,15.4587,15.4587,15.4109,15.4587,1037344.0
2019-10-11 14:20:00,16.14,16.18,16.12,16.17,921716.0,15.4587,15.4971,15.4396,15.4875,921716.0
2019-10-11 14:30:00,16.17,16.18,16.16,16.18,605680.0,15.4875,15.4971,15.4779,15.4971,605680.0
2019-10-11 14:40:00,16.18,16.2,16.17,16.18,995296.0,15.4971,15.5162,15.4875,15.4971,995296.0
2019-10-11 14:50:00,16.18,16.2,16.16,16.18,859452.0,15.4971,15.5162,15.4779,15.4971,859452.0
2019-10-11 15:00:00,16.18,16.19,16.15,16.18,1522924.0,15.4971,15.5066,15.4683,15.4971,1522924.0
2019-10-11 15:10:00,16.18,16.21,16.17,16.19,1033812.0,15.4971,15.5258,15.4875,15.5066,1033812.0
2019-10-11 15:20:00,16.19,16.2,16.17,16.18,1214312.0,15.5066,15.5162,15.4875,15.4971,1214312.0
2019-10-11 15:30:00,16.19,16.24,16.1,16.24,4141708.0,15.5066,15.5545,15.4204,15.5545,4141708.0
2019-10-11 15:40:00,16.24,16.25,15.95,15.99,7721896.0,15.5545,15.5641,15.2768,15.3151,7721896.0
2019-10-11 15:50:00,15.99,16.03,15.84,15.86,4778904.0,15.3151,15.3534,15.1714,15.1906,4778904.0
2019-10-14 09:30:00,15.8,15.94,15.77,15.79,3619956.0,15.1331,15.2672,15.1044,15.1235,3619956.0
2019-10-14 09:40:00,15.79,15.9,15.77,15.9,2019068.0,15.1235,15.2289,15.1044,15.2289,2019068.0
2019-10-14 09:50:00,15.9,15.91,15.83,15.89,1794472.0,15.2289,15.2384,15.1618,15.2193,1794472.0
2019-10-14 10:00:00,15.89,16.0,15.88,15.99,2331040.0,15.2193,15.3246,15.2097,15.3151,2331040.0
2019-10-14 10:10:00,15.99,15.99,15.88,15.88,2113988.0,15.3151,15.3151,15.2097,15.2097,2113988.0
2019-10-14 10:20:00,15.88,15.9,15.85,15.87,1388560.0,15.2097,15.2289,15.181,15.2001,1388560.0
2019-10-14 10:30:00,15.88,15.97,15.88,15.96,2145752.0,15.2097,15.2959,15.2097,15.2863,2145752.0
2019-10-14 10:40:00,15.96,15.98,15.95,15.97,1223844.0,15.2863,15.3055,15.2768,15.2959,1223844.0
2019-10-14 10:50:00,15.97,16.02,15.96,16.01,1145076.0,15.2959,15.3438,15.2863,15.3342,1145076.0
2019-10-14 11:00:00,16.01,16.03,15.92,15.96,2510280.0,15.3342,15.3534,15.248,15.2863,2510280.0
2019-10-14 11:10:00,15.95,15.97,15.93,15.96,737848.0,15.2768,15.2959,15.2576,15.2863,737848.0
2019-10-14 11:20:00,15.96,15.96,15.91,15.93,628884.0,15.2863,15.2863,15.2384,15.2576,628884.0
2019-10-14 11:30:00,15.93,15.98,15.92,15.98,1249212.0,15.2576,15.3055,15.248,15.3055,1249212.0
2019-10-14 11:40:00,15.98,15.99,15.94,15.94,1226740.0,15.3055,15.3151,15.2672,15.2672,1226740.0
2019-10-14 11:50:00,15.94,15.97,15.93,15.94,564944.0,15.2672,15.2959,15.2576,15.2672,564944.0
2019-10-14 12:00:00,15.94,15.96,15.9,15.93,660236.0,15.2672,15.2863,15.2289,15.2576,660236.0
2019-10-14 12:10:00,15.93,15.94,15.9,15.93,424080.0,15.2576,15.2672,15.2289,15.2576,424080.0
2019-10-14 12:20:00,15.93,15.93,15.88,15.88,957884.0,15.2576,15.2576,15.2097,15.2097,957884.0
2019-10-14 12:30:00,15.88,15.92,15.88,15.9,664660.0,15.2097,15.248,15.2097,15.2289,664660.0
2019-10-14 12:40:00,15.89,15.9,15.88,15.88,430188.0,15.2193,15.2289,15.2097,15.2097,430188.0
2019-10-14 12:50:00,15.88,15.9,15.86,15.89,751668.0,15.2097,15.2289,15.1906,15.2193,751668.0
2019-10-14 13:00:00,15.88,15.93,15.88,15.92,804108.0,15.2097,15.2576,15.2097,15.248,804108.0
2019-10-14 13:10:00,15.92,15.93,15.9,15.9,662772.0,15.248,15.2576,15.2289,15.2289,662772.0
2019-10-14 13:20:00,15.9,15.92,15.88,15.9,416864.0,15.2289,15.248,15.2097,15.2289,416864.0
2019-10-14 13:30:00,15.9,15.9,15.86,15.88,408372.0,15.2289,15.2289,15.1906,15.2097,408372.0
2019-10-14 13:40:00,15.88,15.92,15.88,15.92,562708.0,15.2097,15.248,15.2097,15.248,562708.0
2019-10-14 13:50:00,15.92,15.95,15.89,15.95,677124.0,15.248,15.2768,15.2193,15.2768,677124.0
2019-10-14 14:00:00,15.95,15.97,15.93,15.96,675104.0,15.2768,15.2959,15.2576,15.2863,675104.0
2019-10-14 14:10:00,15.96,15.99,15.95,15.97,735052.0,15.2863,15.3151,15.2768,15.2959,735052.0
2019-10-14 14:20:00,15.97,15.99,15.96,15.97,577420.0,15.2959,15.3151,15.2863,15.2959,577420.0
2019-10-14 14:30:00,15.97,15.97,15.95,15.95,461384.0,15.2959,15.2959,15.2768,15.2768,461384.0
2019-10-14 14:40:00,15.95,15.96,15.93,15.94,285512.0,15.2768,15.2863,15.2576,15.2672,285512.0
2019-10-14 14:50:00,15.95,15.96,15.93,15.95,597696.0,15.2768,15.2863,15.2576,15.2768,597696.0
2019-10-14 15:00:00,15.94,15.96,15.92,15.93,540248.0,15.2672,15.2863,15.248,15.2576,540248.0
2019-10-14 15:10:00,15.93,15.97,15.92,15.96,614572.0,15.2576,15.2959,15.248,15.2863,614572.0
2019-10-14 15:20:00,15.96,15.98,15.95,15.96,1004512.0,15.2863,15.3055,15.2768,15.2863,1004512.0
2019-10-14 15:30:00,15.96,15.96,15.91,15.93,972200.0,15.2863,15.2863,15.2384,15.2576,972200.0
2019-10-14 15:40:00,15.93,15.93,15.89,15.9,615668.0,15.2576,15.2576,15.2193,15.2289,615668.0
2019-10-14 15:50:00,15.9,15.94,15.88,15.88,1786924.0,15.2289,15.2672,15.2097,15.2097,1786924.0
2019-10-15 09:30:00,16.01,16.14,15.99,16.14,5173940.0,15.3342,15.4587,15.3151,15.4587,5173940.0
2019-10-15 09:40:00,16.14,16.17,16.13,16.16,3785092.0,15.4587,15.4875,15.4492,15.4779,3785092.0
2019-10-15 09:50:00,16.16,16.16,16.1,16.13,1847276.0,15.4779,15.4779,15.4204,15.4492,1847276.0
2019-10-15 10:00:00,16.13,16.2,16.13,16.18,2315544.0,15.4492,15.5162,15.4492,15.4971,2315544.0
2019-10-15 10:10:00,16.19,16.27,16.18,16.25,3740140.0,15.5066,15.5833,15.4971,15.5641,3740140.0
2019-10-15 10:20:00,16.25,16.33,16.23,16.3,3262468.0,15.5641,15.6407,15.5449,15.612,3262468.0
2019-10-15 10:30:00,16.3,16.4,16.29,16.39,3950912.0,15.612,15.7078,15.6024,15.6982,3950912.0
2019-10-15 10:40:00,16.39,16.45,16.39,16.42,3233892.0,15.6982,15.7557,15.6982,15.7269,3233892.0
2019-10-15 10:50:00,16.42,16.48,16.42,16.48,2235660.0,15.7269,15.7844,15.7269,15.7844,2235660.0
2019-10-15 11:00:00,16.48,16.5,16.43,16.46,3067408.0,15.7844,15.8035,15.7365,15.7652,3067408.0
2019-10-15 11:10:00,16.46,16.46,16.38,16.4,2301784.0,15.7652,15.7652,15.6886,15.7078,2301784.0
2019-10-15 11:20:00,16.4,16.45,16.37,16.43,1528856.0,15.7078,15.7557,15.679,15.7365,1528856.0
2019-10-15 11:30:00,16.43,16.44,16.35,16.36,1889668.0,15.7365,15.7461,15.6599,15.6695,1889668.0
2019-10-15 11:40:00,16.36,16.43,16.36,16.42,1879768.0,15.6695,15.7365,15.6695,15.7269,1879768.0
2019-10-15 11:50:00,16.42,16.46,16.41,16.45,1819632.0,15.7269,15.7652,15.7173,15.7557,1819632.0
2019-10-15 12:00:00,16.45,16.49,16.44,16.45,2346244.0,15.7557,15.794,15.7461,15.7557,2346244.0
2019-10-15 12:10:00,16.45,16.47,16.44,16.45,765628.0,15.7557,15.7748,15.7461,15.7557,765628.0
2019-10-15 12:20:00,16.45,16.47,16.41,16.42,970404.0,15.7557,15.7748,15.7173,15.7269,970404.0
2019-10-15 12:30:00,16.42,16.45,16.41,16.45,552932.0,15.7269,15.7557,15.7173,15.7557,552932.0
2019-10-15 12:40:00,16.45,16.45,16.42,16.43,389656.0,15.7557,15.7557,15.7269,15.7365,389656.0
2019-10-15 12:50:00,16.43,16.47,16.42,16.47,760588.0,15.7365,15.7748,15.7269,15.7748,760588.0
2019-10-15 13:00:00,16.47,16.5,16.47,16.48,1362036.0,15.7748,15.8035,15.7748,15.7844,1362036.0
2019-10-15 13:10:00,16.48,16.5,16.48,16.5,1083924.0,15.7844,15.8035,15.7844,15.8035,1083924.0
2019-10-15 13:20:00,16.5,16.51,16.46,16.49,1138412.0,15.8035,15.8131,15.7652,15.794,1138412.0
2019-10-15 13:30:00,16.49,16.5,16.48,16.5,424272.0,15.794,15.8035,15.7844,15.8035,424272.0
2019-10-15 13:40:00,16.5,16.54,16.49,16.53,895332.0,15.8035,15.8419,15.794,15.8323,895332.0
2019-10-15 13:50:00,16.53,16.56,16.52,16.55,1650600.0,15.8323,15.861,15.8227,15.8514,1650600.0
2019-10-15 14:00:00,16.55,16.57,16.54,16.55,1098768.0,15.8514,15.8706,15.8419,15.8514,1098768.0
2019-10-15 14:10:00,16.56,16.58,16.56,16.57,595592.0,15.861,15.8802,15.861,15.8706,595592.0
2019-10-15 14:20:00,16.57,16.59,16.56,16.57,649224.0,15.8706,15.8897,15.861,15.8706,649224.0
2019-10-15 14:30:00,16.57,16.58,16.55,16.55,564200.0,15.8706,15.8802,15.8514,15.8514,564200.0
2019-10-15 14:40:00,16.56,16.58,16.55,16.56,1110984.0,15.861,15.8802,15.8514,15.861,1110984.0
2019-10-15 14:50:00,16.55,16.56,16.51,16.53,763232.0,15.8514,15.861,15.8131,15.8323,763232.0
2019-10-15 15:00:00,16.53,16.53,16.49,16.5,934500.0,15.8323,15.8323,15.794,15.8035,934500.0
2019-10-15 15:10:00,16.5,16.51,16.47,16.5,998700.0,15.8035,15.8131,15.7748,15.8035,998700.0
2019-10-15 15:20:00,16.5,16.54,16.5,16.54,970240.0,15.8035,15.8419,15.8035,15.8419,970240.0
2019-10-15 15:30:00,16.54,16.55,16.49,16.5,1399480.0,15.8419,15.8514,15.794,15.8035,1399480.0
2019-10-15 15:40:00,16.5,16.51,16.48,16.49,1229248.0,15.8035,15.8131,15.7844,15.794,1229248.0
2019-10-15 15:50:00,16.49,16.51,16.46,16.48,2179448.0,15.794,15.8131,15.7652,15.7844,2179448.0
2019-10-16 09:30:00,16.31,16.35,16.25,16.32,4527000.0,15.6216,15.6599,15.5641,15.6311,4527000.0
2019-10-16 09:40:00,16.32,16.36,16.28,16.34,1935808.0,15.6311,15.6695,15.5928,15.6503,1935808.0
2019-10-16 09:50:00,16.35,16.35,16.25,16.28,2208096.0,15.6599,15.6599,15.5641,15.5928,2208096.0
2019-10-16 10:00:00,16.28,16.29,16.2,16.27,2751120.0,15.5928,15.6024,15.5162,15.5833,2751120.0
2019-10-16 10:10:00,16.27,16.34,16.27,16.33,1523680.0,15.5833,15.6503,15.5833,15.6407,1523680.0
2019-10-16 10:20:00,16.33,16.38,16.32,16.37,1842092.0,15.6407,15.6886,15.6311,15.679,1842092.0
2019-10-16 10:30:00,16.37,16.41,16.34,16.39,1572460.0,15.679,15.7173,15.6503,15.6982,1572460.0
2019-10-16 10:40:00,16.39,16.4,16.34,16.37,1298908.0,15.6982,15.7078,15.6503,15.679,1298908.0
2019-10-16 10:50:00,16.37,16.46,16.37,16.43,3334476.0,15.679,15.7652,15.679,15.7365,3334476.0
2019-10-16 11:00:00,16.43,16.48,16.42,16.43,2085468.0,15.7365,15.7844,15.7269,15.7365,2085468.0
2019-10-16 11:10:00,16.43,16.44,16.36,16.36,1382944.0,15.7365,15.7461,15.6695,15.6695,1382944.0
2019-10-16 11:20:00,16.36,16.39,16.35,16.35,906540.0,15.6695,15.6982,15.6599,15.6599,906540.0
2019-10-16 11:30:00,16.35,16.36,16.29,16.32,1609764.0,15.6599,15.6695,15.6024,15.6311,1609764.0
2019-10-16 11:40:00,16.32,16.42,16.31,16.41,1672780.0,15.6311,15.7269,15.6216,15.7173,1672780.0
2019-10-16 11:50:00,16.41,16.42,16.34,16.34,969660.0,15.7173,15.7269,15.6503,15.6503,969660.0
2019-10-16 12:00:00,16.35,16.38,16.34,16.36,718488.0,15.6599,15.6886,15.6503,15.6695,718488.0
2019-10-16 12:10:00,16.36,16.36,16.32,16.32,647240.0,15.6695,15.6695,15.6311,15.6311,647240.0
2019-10-16 12:20:00,16.32,16.34,16.3,16.32,1070008.0,15.6311,15.6503,15.612,15.6311,1070008.0
2019-10-16 12:30:00,16.32,16.33,16.29,16.29,614788.0,15.6311,15.6407,15.6024,15.6024,614788.0
2019-10-16 12:40:00,16.29,16.31,16.27,16.3,1193436.0,15.6024,15.6216,15.5833,15.612,1193436.0
2019-10-16 12:50:00,16.3,16.3,16.26,16.27,1058420.0,15.612,15.612,15.5737,15.5833,1058420.0
2019-10-16 13:00:00,16.27,16.31,16.25,16.26,1547376.0,15.5833,15.6216,15.5641,15.5737,1547376.0
2019-10-16 13:10:00,16.26,16.27,16.23,16.25,907004.0,15.5737,15.5833,15.5449,15.5641,907004.0
2019-10-16 13:20:00,16.25,16.27,16.24,16.26,982012.0,15.5641,15.5833,15.5545,15.5737,982012.0
2019-10-16 13:30:00,16.26,16.3,16.26,16.3,2054716.0,15.5737,15.612,15.5737,15.612,2054716.0
2019-10-16 13:40:00,16.3,16.32,16.25,16.29,2407704.0,15.612,15.6311,15.5641,15.6024,2407704.0
2019-10-16 13:50:00,16.29,16.3,16.25,16.25,858120.0,15.6024,15.612,15.5641,15.5641,858120.0
2019-10-16 14:00:00,16.25,16.27,16.24,16.27,652612.0,15.5641,15.5833,15.5545,15.5833,652612.0
2019-10-16 14:10:00,16.27,16.3,16.27,16.3,698892.0,15.5833,15.612,15.5833,15.612,698892.0
2019-10-16 14:20:00,16.3,16.31,16.29,16.3,732288.0,15.612,15.6216,15.6024,15.612,732288.0
2019-10-16 14:30:00,16.3,16.35,16.3,16.34,1303412.0,15.612,15.6599,15.612,15.6503,1303412.0
2019-10-16 14:40:00,16.35,16.36,16.34,16.35,521468.0,15.6599,15.6695,15.6503,15.6599,521468.0
2019-10-16 14:50:00,16.35,16.36,16.34,16.35,832324.0,15.6599,15.6695,15.6503,15.6599,832324.0
2019-10-16 15:00:00,16.35,16.35,16.31,16.32,813900.0,15.6599,15.6599,15.6216,15.6311,813900.0
2019-10-16 15:10:00,16.32,16.32,16.27,16.29,1211084.0,15.6311,15.6311,15.5833,15.6024,1211084.0
2019-10-16 15:20:00,16.28,16.3,16.28,16.29,509088.0,15.5928,15.612,15.5928,15.6024,509088.0
2019-10-16 15:30:00,16.29,16.34,16.29,16.33,782224.0,15.6024,15.6503,15.6024,15.6407,782224.0
2019-10-16 15:40:00,16.33,16.35,16.3,16.33,1026672.0,15.6407,15.6599,15.612,15.6407,1026672.0
2019-10-16 15:50:00,16.33,16.38,16.33,16.35,2552132.0,15.6407,15.6886,15.6407,15.6599,2552132.0
2019-10-17 09:30:00,16.64,16.71,16.57,16.58,4964908.0,15.9376,16.0047,15.8706,15.8802,4964908.0
2019-10-17 09:40:00,16.59,16.7,16.56,16.68,2761244.0,15.8897,15.9951,15.861,15.9759,2761244.0
2019-10-17 09:50:00,16.68,16.72,16.64,16.67,2634644.0,15.9759,16.0143,15.9376,15.9664,2634644.0
2019-10-17 10:00:00,16.67,16.68,16.61,16.62,2433200.0,15.9664,15.9759,15.9089,15.9185,2433200.0
2019-10-17 10:10:00,16.62,16.67,16.58,16.65,2277376.0,15.9185,15.9664,15.8802,15.9472,2277376.0
2019-10-17 10:20:00,16.65,16.67,16.51,16.56,1986428.0,15.9472,15.9664,15.8131,15.861,1986428.0
2019-10-17 10:30:00,16.55,16.56,16.45,16.49,2281488.0,15.8514,15.861,15.7557,15.794,2281488.0
2019-10-17 10:40:00,16.49,16.52,16.4,16.41,2349132.0,15.794,15.8227,15.7078,15.7173,2349132.0
2019-10-17 10:50:00,16.4,16.47,16.39,16.43,2475172.0,15.7078,15.7748,15.6982,15.7365,2475172.0
2019-10-17 11:00:00,16.43,16.45,16.33,16.42,2622344.0,15.7365,15.7557,15.6407,15.7269,2622344.0
2019-10-17 11:10:00,16.43,16.49,16.42,16.47,1479584.0,15.7365,15.794,15.7269,15.7748,1479584.0
2019-10-17 11:20:00,16.47,16.48,16.43,16.44,1038840.0,15.7748,15.7844,15.7365,15.7461,1038840.0
2019-10-17 11:30:00,16.44,16.45,16.37,16.43,1290832.0,15.7461,15.7557,15.679,15.7365,1290832.0
2019-10-17 11:40:00,16.43,16.44,16.37,16.39,1721460.0,15.7365,15.7461,15.679,15.6982,1721460.0
2019-10-17 11:50:00,16.39,16.4,16.31,16.37,1601640.0,15.6982,15.7078,15.6216,15.679,1601640.0
2019-10-17 12:00:00,16.38,16.38,16.29,16.36,1492980.0,15.6886,15.6886,15.6024,15.6695,1492980.0
2019-10-17 12:10:00,16.36,16.38,16.33,16.37,823392.0,15.6695,15.6886,15.6407,15.679,823392.0
2019-10-17 12:20:00,16.37,16.41,16.35,16.39,1551240.0,15.679,15.7173,15.6599,15.6982,1551240.0
2019-10-17 12:30:00,16.39,16.44,16.39,16.41,920108.0,15.6982,15.7461,15.6982,15.7173,920108.0
2019-10-17 12:40:00,16.41,16.43,16.41,16.42,548628.0,15.7173,15.7365,15.7173,15.7269,548628.0
2019-10-17 12:50:00,16.42,16.45,16.41,16.45,717472.0,15.7269,15.7557,15.7173,15.7557,717472.0
2019-10-17 13:00:00,16.45,16.46,16.41,16.41,1095348.0,15.7557,15.7652,15.7173,15.7173,1095348.0
2019-10-17 13:10:00,16.41,16.47,16.4,16.46,1030880.0,15.7173,15.7748,15.7078,15.7652,1030880.0
2019-10-17 13:20:00,16.46,16.46,16.43,16.44,471888.0,15.7652,15.7652,15.7365,15.7461,471888.0
2019-10-17 13:30:00,16.45,16.49,16.45,16.48,886320.0,15.7557,15.794,15.7557,15.7844,886320.0
2019-10-17 13:40:00,16.48,16.49,16.45,16.49,576036.0,15.7844,15.794,15.7557,15.794,576036.0
2019-10-17 13:50:00,16.49,16.5,16.47,16.48,1057632.0,15.794,15.8035,15.7748,15.7844,1057632.0
2019-10-17 14:00:00,16.49,16.49,16.42,16.45,1223916.0,15.794,15.794,15.7269,15.7557,1223916.0
2019-10-17 14:10:00,16.45,16.45,16.41,16.44,886680.0,15.7557,15.7557,15.7173,15.7461,886680.0
2019-10-17 14:20:00,16.43,16.49,16.43,16.49,1257304.0,15.7365,15.794,15.7365,15.794,1257304.0
2019-10-17 14:30:00,16.48,16.49,16.43,16.47,994128.0,15.7844,15.794,15.7365,15.7748,994128.0
2019-10-17 14:40:00,16.48,16.5,16.46,16.5,625696.0,15.7844,15.8035,15.7652,15.8035,625696.0
2019-10-17 14:50:00,16.49,16.53,16.48,16.5,1119512.0,15.794,15.8323,15.7844,15.8035,1119512.0
2019-10-17 15:00:00,16.5,16.51,16.47,16.47,677852.0,15.8035,15.8131,15.7748,15.7748,677852.0
2019-10-17 15:10:00,16.47,16.5,16.45,16.45,897820.0,15.7748,15.8035,15.7557,15.7557,897820.0
2019-10-17 15:20:00,16.46,16.49,16.45,16.48,572744.0,15.7652,15.794,15.7557,15.7844,572744.0
2019-10-17 15:30:00,16.48,16.53,16.47,16.48,1282676.0,15.7844,15.8323,15.7748,15.7844,1282676.0
2019-10-17 15:40:00,16.48,16.49,16.46,16.46,698396.0,15.7844,15.794,15.7652,15.7652,698396.0
2019-10-17 15:50:00,16.46,16.5,16.44,16.48,1502168.0,15.7652,15.8035,15.7461,15.7844,1502168.0
2019-10-18 09:30:00,16.41,16.48,16.4,16.45,2490096.0,15.7173,15.7844,15.7078,15.7557,2490096.0
2019-10-18 09:40:00,16.45,16.51,16.41,16.48,2124748.0,15.7557,15.8131,15.7173,15.7844,2124748.0
2019-10-18 09:50:00,16.48,16.5,16.42,16.46,1344844.0,15.7844,15.8035,15.7269,15.7652,1344844.0
2019-10-18 10:00:00,16.46,16.46,16.36,16.4,1530096.0,15.7652,15.7652,15.6695,15.7078,1530096.0
2019-10-18 10:10:00,16.41,16.43,16.31,16.36,2221848.0,15.7173,15.7365,15.6216,15.6695,2221848.0
2019-10-18 10:20:00,16.35,16.36,16.28,16.31,1764536.0,15.6599,15.6695,15.5928,15.6216,1764536.0
2019-10-18 10:30:00,16.31,16.31,16.21,16.24,2735716.0,15.6216,15.6216,15.5258,15.5545,2735716.0
2019-10-18 10:40:00,16.24,16.25,16.13,16.17,2269948.0,15.5545,15.5641,15.4492,15.4875,2269948.0
2019-10-18 10:50:00,16.17,16.23,16.17,16.23,1627812.0,15.4875,15.5449,15.4875,15.5449,1627812.0
2019-10-18 11:00:00,16.23,16.24,16.17,16.18,1625060.0,15.5449,15.5545,15.4875,15.4971,1625060.0
2019-10-18 11:10:00,16.18,16.25,16.16,16.23,1957788.0,15.4971,15.5641,15.4779,15.5449,1957788.0
2019-10-18 11:20:00,16.23,16.24,16.2,16.21,1094764.0,15.5449,15.5545,15.5162,15.5258,1094764.0
2019-10-18 11:30:00,16.21,16.24,16.14,16.18,1963388.0,15.5258,15.5545,15.4587,15.4971,1963388.0
2019-10-18 11:40:00,16.18,16.19,16.07,16.09,2152948.0,15.4971,15.5066,15.3917,15.4109,2152948.0
2019-10-18 11:50:00,16.08,16.08,15.93,15.94,4044724.0,15.4013,15.4013,15.2576,15.2672,4044724.0
2019-10-18 12:00:00,15.94,16.02,15.91,15.97,2165236.0,15.2672,15.3438,15.2384,15.2959,2165236.0
2019-10-18 12:10:00,15.97,16.0,15.85,15.85,2203096.0,15.2959,15.3246,15.181,15.181,2203096.0
2019-10-18 12:20:00,15.85,15.85,15.75,15.81,3052512.0,15.181,15.181,15.0852,15.1427,3052512.0
2019-10-18 12:30:00,15.81,15.86,15.77,15.83,1861448.0,15.1427,15.1906,15.1044,15.1618,1861448.0
2019-10-18 12:40:00,15.83,15.92,15.83,15.92,2347828.0,15.1618,15.248,15.1618,15.248,2347828.0
2019-10-18 12:50:00,15.92,15.96,15.9,15.94,1704624.0,15.248,15.2863,15.2289,15.2672,1704624.0
2019-10-18 13:00:00,15.94,16.03,15.93,16.02,2063012.0,15.2672,15.3534,15.2576,15.3438,2063012.0
2019-10-18 13:10:00,16.03,16.08,15.99,16.07,2146292.0,15.3534,15.4013,15.3151,15.3917,2146292.0
2019-10-18 13:20:00,16.07,16.08,16.02,16.04,1585208.0,15.3917,15.4013,15.3438,15.363,1585208.0
2019-10-18 13:30:00,16.04,16.05,16.02,16.03,860004.0,15.363,15.3725,15.3438,15.3534,860004.0
2019-10-18 13:40:00,16.03,16.1,16.01,16.1,1511612.0,15.3534,15.4204,15.3342,15.4204,1511612.0
2019-10-18 13:50:00,16.11,16.12,16.07,16.09,1023924.0,15.43,15.4396,15.3917,15.4109,1023924.0
2019-10-18 14:00:00,16.1,16.11,16.05,16.07,998100.0,15.4204,15.43,15.3725,15.3917,998100.0
2019-10-18 14:10:00,16.07,16.11,16.06,16.1,815336.0,15.3917,15.43,15.3821,15.4204,815336.0
2019-10-18 14:20:00,16.1,16.14,16.09,16.12,1907364.0,15.4204,15.4587,15.4109,15.4396,1907364.0
2019-10-18 14:30:00,16.12,16.12,16.07,16.08,803028.0,15.4396,15.4396,15.3917,15.4013,803028.0
2019-10-18 14:40:00,16.08,16.09,16.06,16.07,866504.0,15.4013,15.4109,15.3821,15.3917,866504.0
2019-10-18 14:50:00,16.07,16.13,16.07,16.12,1445640.0,15.3917,15.4492,15.3917,15.4396,1445640.0
2019-10-18 15:00:00,16.13,16.17,16.12,16.15,1988440.0,15.4492,15.4875,15.4396,15.4683,1988440.0
2019-10-18 15:10:00,16.16,16.22,16.15,16.18,1835980.0,15.4779,15.5354,15.4683,15.4971,1835980.0
2019-10-18 15:20:00,16.18,16.19,16.14,16.14,2046472.0,15.4971,15.5066,15.4587,15.4587,2046472.0
2019-10-18 15:30:00,16.14,16.18,16.14,16.15,1243988.0,15.4587,15.4971,15.4587,15.4683,1243988.0
2019-10-18 15:40:00,16.15,16.15,16.09,16.1,1634980.0,15.4683,15.4683,15.4109,15.4204,1634980.0
2019-10-18 15:50:00,16.1,16.12,16.0,16.0,4005384.0,15.4204,15.4396,15.3246,15.3246,4005384.0
2019-10-21 09:30:00,16.26,16.36,16.21,16.32,4840884.0,15.5737,15.6695,15.5258,15.6311,4840884.0
2019-10-21 09:40:00,16.32,16.35,16.19,16.2,2251900.0,15.6311,15.6599,15.5066,15.5162,2251900.0
2019-10-21 09:50:00,16.2,16.26,16.17,16.2,2572112.0,15.5162,15.5737,15.4875,15.5162,2572112.0
2019-10-21 10:00:00,16.2,16.24,16.11,16.16,1820080.0,15.5162,15.5545,15.43,15.4779,1820080.0
2019-10-21 10:10:00,16.17,16.25,16.13,16.24,2227200.0,15.4875,15.5641,15.4492,15.5545,2227200.0
2019-10-21 10:20:00,16.24,16.29,16.22,16.28,2094928.0,15.5545,15.6024,15.5354,15.5928,2094928.0
2019-10-21 10:30:00,16.28,16.32,16.23,16.32,2170124.0,15.5928,15.6311,15.5449,15.6311,2170124.0
2019-10-21 10:40:00,16.32,16.35,16.27,16.28,1388688.0,15.6311,15.6599,15.5833,15.5928,1388688.0
2019-10-21 10:50:00,16.28,16.32,16.27,16.31,1447304.0,15.5928,15.6311,15.5833,15.6216,1447304.0
2019-10-21 11:00:00,16.31,16.36,16.29,16.33,1513480.0,15.6216,15.6695,15.6024,15.6407,1513480.0
2019-10-21 11:10:00,16.33,16.37,16.33,16.33,1334732.0,15.6407,15.679,15.6407,15.6407,1334732.0
2019-10-21 11:20:00,16.33,16.38,16.32,16.36,1440616.0,15.6407,15.6886,15.6311,15.6695,1440616.0
2019-10-21 11:30:00,16.37,16.37,16.29,16.32,950028.0,15.679,15.679,15.6024,15.6311,950028.0
2019-10-21 11:40:00,16.32,16.35,16.32,16.35,662588.0,15.6311,15.6599,15.6311,15.6599,662588.0
2019-10-21 11:50:00,16.35,16.35,16.31,16.32,533588.0,15.6599,15.6599,15.6216,15.6311,533588.0
2019-10-21 12:00:00,16.33,16.35,16.3,16.35,784416.0,15.6407,15.6599,15.612,15.6599,784416.0
2019-10-21 12:10:00,16.35,16.37,16.34,16.35,1013592.0,15.6599,15.679,15.6503,15.6599,1013592.0
2019-10-21 12:20:00,16.35,16.38,16.34,16.38,635816.0,15.6599,15.6886,15.6503,15.6886,635816.0
2019-10-21 12:30:00,16.38,16.39,16.36,16.38,843704.0,15.6886,15.6982,15.6695,15.6886,843704.0
2019-10-21 12:40:00,16.38,16.39,16.36,16.38,602840.0,15.6886,15.6982,15.6695,15.6886,602840.0
2019-10-21 12:50:00,16.38,16.41,16.36,16.36,844092.0,15.6886,15.7173,15.6695,15.6695,844092.0
2019-10-21 13:00:00,16.36,16.38,16.35,16.36,475584.0,15.6695,15.6886,15.6599,15.6695,475584.0
2019-10-21 13:10:00,16.36,16.39,16.35,16.37,499196.0,15.6695,15.6982,15.6599,15.679,499196.0
2019-10-21 13:20:00,16.37,16.39,16.36,16.39,241560.0,15.679,15.6982,15.6695,15.6982,241560.0
2019-10-21 13:30:00,16.39,16.4,16.38,16.38,272028.0,15.6982,15.7078,15.6886,15.6886,272028.0
2019-10-21 13:40:00,16.38,16.38,16.35,16.35,477408.0,15.6886,15.6886,15.6599,15.6599,477408.0
2019-10-21 13:50:00,16.35,16.37,16.35,16.36,349484.0,15.6599,15.679,15.6599,15.6695,349484.0
2019-10-21 14:00:00,16.36,16.41,16.36,16.41,615484.0,15.6695,15.7173,15.6695,15.7173,615484.0
2019-10-21 14:10:00,16.41,16.42,16.38,16.39,505392.0,15.7173,15.7269,15.6886,15.6982,505392.0
2019-10-21 14:20:00,16.39,16.39,16.36,16.37,620836.0,15.6982,15.6982,15.6695,15.679,620836.0
2019-10-21 14:30:00,16.37,16.4,16.37,16.39,349468.0,15.679,15.7078,15.679,15.6982,349468.0
2019-10-21 14:40:00,16.39,16.39,16.37,16.38,246856.0,15.6982,15.6982,15.679,15.6886,246856.0
2019-10-21 14:50:00,16.38,16.4,16.37,16.4,272008.0,15.6886,15.7078,15.679,15.7078,272008.0
2019-10-21 15:00:00,16.4,16.41,16.38,16.38,664188.0,15.7078,15.7173,15.6886,15.6886,664188.0
2019-10-21 15:10:00,16.38,16.4,16.38,16.4,208320.0,15.6886,15.7078,15.6886,15.7078,208320.0
2019-10-21 15:20:00,16.4,16.4,16.38,16.39,289832.0,15.7078,15.7078,15.6886,15.6982,289832.0
2019-10-21 15:30:00,16.39,16.4,16.38,16.39,515588.0,15.6982,15.7078,15.6886,15.6982,515588.0
2019-10-21 15:40:00,16.39,16.42,16.38,16.41,796440.0,15.6982,15.7269,15.6886,15.7173,796440.0
2019-10-21 15:50:00,16.41,16.46,16.4,16.43,3170668.0,15.7173,15.7652,15.7078,15.7365,3170668.0
2019-10-22 09:30:00,16.59,16.67,16.58,16.6,3280796.0,15.8897,15.9664,15.8802,15.8993,3280796.0
2019-10-22 09:40:00,16.6,16.68,16.53,16.55,2552900.0,15.8993,15.9759,15.8323,15.8514,2552900.0
2019-10-22 09:50:00,16.55,16.59,16.51,16.57,2576528.0,15.8514,15.8897,15.8131,15.8706,2576528.0
2019-10-22 10:00:00,16.58,16.61,16.54,16.56,2732372.0,15.8802,15.9089,15.8419,15.861,2732372.0
2019-10-22 10:10:00,16.56,16.57,16.49,16.52,1629464.0,15.861,15.8706,15.794,15.8227,1629464.0
2019-10-22 10:20:00,16.51,16.56,16.5,16.53,1318020.0,15.8131,15.861,15.8035,15.8323,1318020.0
2019-10-22 10:30:00,16.53,16.58,16.5,16.54,1954072.0,15.8323,15.8802,15.8035,15.8419,1954072.0
2019-10-22 10:40:00,16.54,16.56,16.51,16.53,1503492.0,15.8419,15.861,15.8131,15.8323,1503492.0
2019-10-22 10:50:00,16.53,16.56,16.49,16.5,948084.0,15.8323,15.861,15.794,15.8035,948084.0
2019-10-22 11:00:00,16.49,16.52,16.45,16.47,2441624.0,15.794,15.8227,15.7557,15.7748,2441624.0
2019-10-22 11:10:00,16.47,16.48,16.4,16.41,1700308.0,15.7748,15.7844,15.7078,15.7173,1700308.0
2019-10-22 11:20:00,16.42,16.42,16.34,16.35,1229392.0,15.7269,15.7269,15.6503,15.6599,1229392.0
2019-10-22 11:30:00,16.35,16.4,16.33,16.38,1469556.0,15.6599,15.7078,15.6407,15.6886,1469556.0
2019-10-22 11:40:00,16.38,16.4,16.36,16.37,1046640.0,15.6886,15.7078,15.6695,15.679,1046640.0
2019-10-22 11:50:00,16.37,16.39,16.27,16.29,1518376.0,15.679,15.6982,15.5833,15.6024,1518376.0
2019-10-22 12:00:00,16.29,16.34,16.27,16.34,1246768.0,15.6024,15.6503,15.5833,15.6503,1246768.0
2019-10-22 12:10:00,16.34,16.37,16.34,16.37,1003508.0,15.6503,15.679,15.6503,15.679,1003508.0
2019-10-22 12:20:00,16.37,16.39,16.33,16.38,960176.0,15.679,15.6982,15.6407,15.6886,960176.0
2019-10-22 12:30:00,16.38,16.41,16.36,16.36,1647408.0,15.6886,15.7173,15.6695,15.6695,1647408.0
2019-10-22 12:40:00,16.36,16.38,16.35,16.36,1107728.0,15.6695,15.6886,15.6599,15.6695,1107728.0
2019-10-22 12:50:00,16.36,16.39,16.35,16.39,845796.0,15.6695,15.6982,15.6599,15.6982,845796.0
2019-10-22 13:00:00,16.39,16.39,16.31,16.34,1095080.0,15.6982,15.6982,15.6216,15.6503,1095080.0
2019-10-22 13:10:00,16.34,16.36,16.32,16.33,722904.0,15.6503,15.6695,15.6311,15.6407,722904.0
2019-10-22 13:20:00,16.33,16.36,16.33,16.35,923240.0,15.6407,15.6695,15.6407,15.6599,923240.0
2019-10-22 13:30:00,16.35,16.36,16.32,16.36,682856.0,15.6599,15.6695,15.6311,15.6695,682856.0
2019-10-22 13:40:00,16.36,16.37,16.3,16.32,1252984.0,15.6695,15.679,15.612,15.6311,1252984.0
2019-10-22 13:50:00,16.32,16.32,16.24,16.28,1573512.0,15.6311,15.6311,15.5545,15.5928,1573512.0
2019-10-22 14:00:00,16.28,16.31,16.27,16.3,637496.0,15.5928,15.6216,15.5833,15.612,637496.0
2019-10-22 14:10:00,16.31,16.35,16.3,16.35,755684.0,15.6216,15.6599,15.612,15.6599,755684.0
2019-10-22 14:20:00,16.35,16.35,16.28,16.31,878108.0,15.6599,15.6599,15.5928,15.6216,878108.0
2019-10-22 14:30:00,16.31,16.33,16.21,16.25,2165372.0,15.6216,15.6407,15.5258,15.5641,2165372.0
2019-10-22 14:40:00,16.25,16.25,16.17,16.19,1530920.0,15.5641,15.5641,15.4875,15.5066,1530920.0
2019-10-22 14:50:00,16.19,16.19,16.12,16.16,2037280.0,15.5066,15.5066,15.4396,15.4779,2037280.0
2019-10-22 15:00:00,16.16,16.18,16.09,16.15,1083368.0,15.4779,15.4971,15.4109,15.4683,1083368.0
2019-10-22 15:10:00,16.14,16.17,16.1,16.13,889232.0,15.4587,15.4875,15.4204,15.4492,889232.0
2019-10-22 15:20:00,16.13,16.18,16.11,16.17,701484.0,15.4492,15.4971,15.43,15.4875,701484.0
2019-10-22 15:30:00,16.17,16.21,16.15,16.17,1339896.0,15.4875,15.5258,15.4683,15.4875,1339896.0
2019-10-22 15:40:00,16.17,16.17,16.03,16.07,2199052.0,15.4875,15.4875,15.3534,15.3917,2199052.0
2019-10-22 15:50:00,16.07,16.09,16.02,16.04,2501500.0,15.3917,15.4109,15.3438,15.363,2501500.0
2019-10-23 09:30:00,15.93,16.02,15.85,16.0,3538084.0,15.2576,15.3438,15.181,15.3246,3538084.0
2019-10-23 09:40:00,16.0,16.06,15.98,16.02,2508452.0,15.3246,15.3821,15.3055,15.3438,2508452.0
2019-10-23 09:50:00,16.01,16.05,15.97,16.0,1770112.0,15.3342,15.3725,15.2959,15.3246,1770112.0
2019-10-23 10:00:00,16.01,16.03,15.93,15.94,1696776.0,15.3342,15.3534,15.2576,15.2672,1696776.0
2019-10-23 10:10:00,15.95,15.97,15.9,15.93,1501924.0,15.2768,15.2959,15.2289,15.2576,1501924.0
2019-10-23 10:20:00,15.93,15.96,15.89,15.95,1053556.0,15.2576,15.2863,15.2193,15.2768,1053556.0
2019-10-23 10:30:00,15.95,15.99,15.86,15.87,1895044.0,15.2768,15.3151,15.1906,15.2001,1895044.0
2019-10-23 10:40:00,15.87,15.99,15.85,15.97,1442944.0,15.2001,15.3151,15.181,15.2959,1442944.0
2019-10-23 10:50:00,15.97,16.09,15.96,16.05,2710888.0,15.2959,15.4109,15.2863,15.3725,2710888.0
2019-10-23 11:00:00,16.05,16.07,16.03,16.03,991964.0,15.3725,15.3917,15.3534,15.3534,991964.0
2019-10-23 11:10:00,16.03,16.12,16.02,16.08,1730624.0,15.3534,15.4396,15.3438,15.4013,1730624.0
2019-10-23 11:20:00,16.08,16.12,16.08,16.11,1256236.0,15.4013,15.4396,15.4013,15.43,1256236.0
2019-10-23 11:30:00,16.11,16.13,16.07,16.08,1408612.0,15.43,15.4492,15.3917,15.4013,1408612.0
2019-10-23 11:40:00,16.09,16.12,16.08,16.09,858192.0,15.4109,15.4396,15.4013,15.4109,858192.0
2019-10-23 11:50:00,16.09,16.1,16.01,16.02,1240044.0,15.4109,15.4204,15.3342,15.3438,1240044.0
2019-10-23 12:00:00,16.02,16.04,15.97,15.98,1504260.0,15.3438,15.363,15.2959,15.3055,1504260.0
2019-10-23 12:10:00,15.98,16.03,15.97,16.02,1085392.0,15.3055,15.3534,15.2959,15.3438,1085392.0
2019-10-23 12:20:00,16.02,16.03,15.98,16.0,442952.0,15.3438,15.3534,15.3055,15.3246,442952.0
2019-10-23 12:30:00,16.0,16.06,15.99,16.06,869524.0,15.3246,15.3821,15.3151,15.3821,869524.0
2019-10-23 12:40:00,16.06,16.08,16.04,16.06,819408.0,15.3821,15.4013,15.363,15.3821,819408.0
2019-10-23 12:50:00,16.06,16.07,16.04,16.05,580104.0,15.3821,15.3917,15.363,15.3725,580104.0
2019-10-23 13:00:00,16.05,16.09,16.05,16.07,673788.0,15.3725,15.4109,15.3725,15.3917,673788.0
2019-10-23 13:10:00,16.07,16.07,16.01,16.03,601700.0,15.3917,15.3917,15.3342,15.3534,601700.0
2019-10-23 13:20:00,16.03,16.05,16.02,16.04,470248.0,15.3534,15.3725,15.3438,15.363,470248.0
2019-10-23 13:30:00,16.04,16.05,16.03,16.05,294760.0,15.363,15.3725,15.3534,15.3725,294760.0
2019-10-23 13:40:00,16.05,16.06,16.04,16.05,505240.0,15.3725,15.3821,15.363,15.3725,505240.0
2019-10-23 13:50:00,16.05,16.07,16.04,16.04,307252.0,15.3725,15.3917,15.363,15.363,307252.0
2019-10-23 14:00:00,16.04,16.04,15.98,16.01,586828.0,15.363,15.363,15.3055,15.3342,586828.0
2019-10-23 14:10:00,16.01,16.01,15.93,15.95,559220.0,15.3342,15.3342,15.2576,15.2768,559220.0
2019-10-23 14:20:00,15.95,15.96,15.92,15.94,905772.0,15.2768,15.2863,15.248,15.2672,905772.0
2019-10-23 14:30:00,15.94,15.97,15.92,15.93,600104.0,15.2672,15.2959,15.248,15.2576,600104.0
2019-10-23 14:40:00,15.93,15.98,15.93,15.98,576488.0,15.2576,15.3055,15.2576,15.3055,576488.0
2019-10-23 14:50:00,15.98,15.99,15.96,15.98,248864.0,15.3055,15.3151,15.2863,15.3055,248864.0
2019-10-23 15:00:00,15.97,16.0,15.97,15.99,607136.0,15.2959,15.3246,15.2959,15.3151,607136.0
2019-10-23 15:10:00,16.0,16.0,15.96,15.98,611352.0,15.3246,15.3246,15.2863,15.3055,611352.0
2019-10-23 15:20:00,15.98,16.04,15.98,16.04,858356.0,15.3055,15.363,15.3055,15.363,858356.0
2019-10-23 15:30:00,16.04,16.08,16.03,16.06,1434896.0,15.363,15.4013,15.3534,15.3821,1434896.0
2019-10-23 15:40:00,16.06,16.1,16.06,16.1,1132480.0,15.3821,15.4204,15.3821,15.4204,1132480.0
2019-10-23 15:50:00,16.1,16.12,16.06,16.11,2774948.0,15.4204,15.4396,15.3821,15.43,2774948.0
2019-10-24 09:30:00,16.46,16.5,16.4,16.45,5141004.0,15.7652,15.8035,15.7078,15.7557,5141004.0
2019-10-24 09:40:00,16.44,16.48,16.42,16.45,2434000.0,15.7461,15.7844,15.7269,15.7557,2434000.0
2019-10-24 09:50:00,16.44,16.46,16.3,16.33,3190324.0,15.7461,15.7652,15.612,15.6407,3190324.0
2019-10-24 10:00:00,16.33,16.36,16.24,16.31,3145304.0,15.6407,15.6695,15.5545,15.6216,3145304.0
2019-10-24 10:10:00,16.31,16.34,16.28,16.3,1696088.0,15.6216,15.6503,15.5928,15.612,1696088.0
2019-10-24 10:20:00,16.3,16.36,16.3,16.34,1871848.0,15.612,15.6695,15.612,15.6503,1871848.0
2019-10-24 10:30:00,16.34,16.35,16.27,16.34,1673124.0,15.6503,15.6599,15.5833,15.6503,1673124.0
2019-10-24 10:40:00,16.34,16.38,16.33,16.36,1427616.0,15.6503,15.6886,15.6407,15.6695,1427616.0
2019-10-24 10:50:00,16.37,16.4,16.34,16.39,1286264.0,15.679,15.7078,15.6503,15.6982,1286264.0
2019-10-24 11:00:00,16.39,16.47,16.39,16.46,1876436.0,15.6982,15.7748,15.6982,15.7652,1876436.0
2019-10-24 11:10:00,16.46,16.48,16.45,16.46,1183476.0,15.7652,15.7844,15.7557,15.7652,1183476.0
2019-10-24 11:20:00,16.46,16.53,16.45,16.52,1920784.0,15.7652,15.8323,15.7557,15.8227,1920784.0
2019-10-24 11:30:00,16.52,16.6,16.52,16.55,2379592.0,15.8227,15.8993,15.8227,15.8514,2379592.0
2019-10-24 11:40:00,16.55,16.57,16.54,16.54,795992.0,15.8514,15.8706,15.8419,15.8419,795992.0
2019-10-24 11:50:00,16.54,16.59,16.49,16.58,2315964.0,15.8419,15.8897,15.794,15.8802,2315964.0
2019-10-24 12:00:00,16.58,16.61,16.48,16.5,2133324.0,15.8802,15.9089,15.7844,15.8035,2133324.0
2019-10-24 12:10:00,16.5,16.51,16.38,16.43,1843028.0,15.8035,15.8131,15.6886,15.7365,1843028.0
2019-10-24 12:20:00,16.43,16.49,16.41,16.48,1745608.0,15.7365,15.794,15.7173,15.7844,1745608.0
2019-10-24 12:30:00,16.48,16.52,16.47,16.52,772272.0,15.7844,15.8227,15.7748,15.8227,772272.0
2019-10-24 12:40:00,16.52,16.55,16.5,16.54,616052.0,15.8227,15.8514,15.8035,15.8419,616052.0
2019-10-24 12:50:00,16.54,16.56,16.51,16.52,986088.0,15.8419,15.861,15.8131,15.8227,986088.0
2019-10-24 13:00:00,16.52,16.53,16.46,16.46,828064.0,15.8227,15.8323,15.7652,15.7652,828064.0
2019-10-24 13:10:00,16.46,16.5,16.46,16.48,626640.0,15.7652,15.8035,15.7652,15.7844,626640.0
2019-10-24 13:20:00,16.47,16.5,16.46,16.49,731872.0,15.7748,15.8035,15.7652,15.794,731872.0
2019-10-24 13:30:00,16.49,16.5,16.43,16.48,866484.0,15.794,15.8035,15.7365,15.7844,866484.0
2019-10-24 13:40:00,16.48,16.48,16.45,16.47,708132.0,15.7844,15.7844,15.7557,15.7748,708132.0
2019-10-24 13:50:00,16.47,16.47,16.42,16.44,960712.0,15.7748,15.7748,15.7269,15.7461,960712.0
2019-10-24 14:00:00,16.44,16.48,16.42,16.48,1234008.0,15.7461,15.7844,15.7269,15.7844,1234008.0
2019-10-24 14:10:00,16.47,16.49,16.46,16.47,584068.0,15.7748,15.794,15.7652,15.7748,584068.0
2019-10-24 14:20:00,16.47,16.5,16.47,16.5,1063804.0,15.7748,15.8035,15.7748,15.8035,1063804.0
2019-10-24 14:30:00,16.5,16.53,16.49,16.52,783276.0,15.8035,15.8323,15.794,15.8227,783276.0
2019-10-24 14:40:00,16.53,16.53,16.49,16.5,655948.0,15.8323,15.8323,15.794,15.8035,655948.0
2019-10-24 14:50:00,16.5,16.52,16.5,16.5,433612.0,15.8035,15.8227,15.8035,15.8035,433612.0
2019-10-24 15:00:00,16.5,16.54,16.5,16.52,830016.0,15.8035,15.8419,15.8035,15.8227,830016.0
2019-10-24 15:10:00,16.52,16.54,16.51,16.54,260848.0,15.8227,15.8419,15.8131,15.8419,260848.0
2019-10-24 15:20:00,16.53,16.55,16.52,16.53,454676.0,15.8323,15.8514,15.8227,15.8323,454676.0
2019-10-24 15:30:00,16.53,16.55,16.52,16.54,966044.0,15.8323,15.8514,15.8227,15.8419,966044.0
2019-10-24 15:40:00,16.54,16.55,16.5,16.55,1096416.0,15.8419,15.8514,15.8035,15.8514,1096416.0
2019-10-24 15:50:00,16.55,16.59,16.54,16.58,2784676.0,15.8514,15.8897,15.8419,15.8802,2784676.0
2019-10-25 09:30:00,16.32,16.49,16.31,16.47,3931668.0,15.6311,15.794,15.6216,15.7748,3931668.0
2019-10-25 09:40:00,16.47,16.49,16.41,16.49,2470896.0,15.7748,15.794,15.7173,15.794,2470896.0
2019-10-25 09:50:00,16.49,16.57,16.49,16.53,2917664.0,15.794,15.8706,15.794,15.8323,2917664.0
2019-10-25 10:00:00,16.53,16.59,16.52,16.58,2420268.0,15.8323,15.8897,15.8227,15.8802,2420268.0
2019-10-25 10:10:00,16.58,16.63,16.58,16.61,2198296.0,15.8802,15.9281,15.8802,15.9089,2198296.0
2019-10-25 10:20:00,16.61,16.72,16.6,16.7,2522216.0,15.9089,16.0143,15.8993,15.9951,2522216.0
2019-10-25 10:30:00,16.7,16.73,16.67,16.71,1936452.0,15.9951,16.0238,15.9664,16.0047,1936452.0
2019-10-25 10:40:00,16.7,16.78,16.66,16.77,2312436.0,15.9951,16.0717,15.9568,16.0621,2312436.0
2019-10-25 10:50:00,16.77,16.8,16.75,16.78,1628564.0,16.0621,16.0909,16.043,16.0717,1628564.0
2019-10-25 11:00:00,16.78,16.82,16.77,16.78,2653140.0,16.0717,16.11,16.0621,16.0717,2653140.0
2019-10-25 11:10:00,16.78,16.91,16.77,16.89,2888944.0,16.0717,16.1962,16.0621,16.1771,2888944.0
2019-10-25 11:20:00,16.89,16.98,16.89,16.94,3317352.0,16.1771,16.2633,16.1771,16.225,3317352.0
2019-10-25 11:30:00,16.94,16.95,16.9,16.93,1704380.0,16.225,16.2346,16.1867,16.2154,1704380.0
2019-10-25 11:40:00,16.93,16.99,16.92,16.96,1805352.0,16.2154,16.2729,16.2058,16.2441,1805352.0
2019-10-25 11:50:00,16.96,16.99,16.94,16.95,1216948.0,16.2441,16.2729,16.225,16.2346,1216948.0
2019-10-25 12:00:00,16.95,16.96,16.85,16.89,1910544.0,16.2346,16.2441,16.1388,16.1771,1910544.0
2019-10-25 12:10:00,16.88,16.92,16.87,16.89,1018000.0,16.1675,16.2058,16.1579,16.1771,1018000.0
2019-10-25 12:20:00,16.9,16.95,16.9,16.94,669928.0,16.1867,16.2346,16.1867,16.225,669928.0
2019-10-25 12:30:00,16.94,16.95,16.91,16.91,646984.0,16.225,16.2346,16.1962,16.1962,646984.0
2019-10-25 12:40:00,16.91,16.91,16.88,16.91,653124.0,16.1962,16.1962,16.1675,16.1962,653124.0
2019-10-25 12:50:00,16.91,16.93,16.89,16.9,941732.0,16.1962,16.2154,16.1771,16.1867,941732.0
2019-10-25 13:00:00,16.9,16.92,16.88,16.9,463132.0,16.1867,16.2058,16.1675,16.1867,463132.0
2019-10-25 13:10:00,16.9,16.96,16.9,16.95,568696.0,16.1867,16.2441,16.1867,16.2346,568696.0
2019-10-25 13:20:00,16.95,16.95,16.92,16.93,692168.0,16.2346,16.2346,16.2058,16.2154,692168.0
2019-10-25 13:30:00,16.93,16.93,16.89,16.92,700136.0,16.2154,16.2154,16.1771,16.2058,700136.0
2019-10-25 13:40:00,16.91,16.93,16.9,16.91,853272.0,16.1962,16.2154,16.1867,16.1962,853272.0
2019-10-25 13:50:00,16.92,16.94,16.91,16.91,520456.0,16.2058,16.225,16.1962,16.1962,520456.0
2019-10-25 14:00:00,16.91,16.93,16.83,16.84,1619956.0,16.1962,16.2154,16.1196,16.1292,1619956.0
2019-10-25 14:10:00,16.85,16.88,16.84,16.86,795156.0,16.1388,16.1675,16.1292,16.1483,795156.0
2019-10-25 14:20:00,16.86,16.89,16.86,16.89,422548.0,16.1483,16.1771,16.1483,16.1771,422548.0
2019-10-25 14:30:00,16.89,16.89,16.83,16.85,716672.0,16.1771,16.1771,16.1196,16.1388,716672.0
2019-10-25 14:40:00,16.85,16.88,16.85,16.88,703380.0,16.1388,16.1675,16.1388,16.1675,703380.0
2019-10-25 14:50:00,16.88,16.91,16.87,16.9,768332.0,16.1675,16.1962,16.1579,16.1867,768332.0
2019-10-25 15:00:00,16.9,16.9,16.87,16.88,592984.0,16.1867,16.1867,16.1579,16.1675,592984.0
2019-10-25 15:10:00,16.88,16.91,16.87,16.91,687016.0,16.1675,16.1962,16.1579,16.1962,687016.0
2019-10-25 15:20:00,16.9,16.93,16.9,16.92,862296.0,16.1867,16.2154,16.1867,16.2058,862296.0
2019-10-25 15:30:00,16.92,16.95,16.91,16.94,873044.0,16.2058,16.2346,16.1962,16.225,873044.0
2019-10-25 15:40:00,16.94,16.94,16.92,16.92,1011028.0,16.225,16.225,16.2058,16.2058,1011028.0
2019-10-25 15:50:00,16.92,17.0,16.91,16.96,3281352.0,16.2058,16.2824,16.1962,16.2441,3281352.0
2019-10-28 09:30:00,17.22,17.37,17.22,17.31,5730340.0,16.4932,16.6368,16.4932,16.5794,5730340.0
2019-10-28 09:40:00,17.31,17.35,17.27,17.33,2807912.0,16.5794,16.6177,16.541,16.5985,2807912.0
2019-10-28 09:50:00,17.32,17.33,17.26,17.32,2043168.0,16.5889,16.5985,16.5315,16.5889,2043168.0
2019-10-28 10:00:00,17.33,17.35,17.3,17.34,1823632.0,16.5985,16.6177,16.5698,16.6081,1823632.0
2019-10-28 10:10:00,17.34,17.39,17.32,17.39,1945196.0,16.6081,16.656,16.5889,16.656,1945196.0
2019-10-28 10:20:00,17.4,17.42,17.39,17.39,2058972.0,16.6656,16.6847,16.656,16.656,2058972.0
2019-10-28 10:30:00,17.39,17.43,17.35,17.36,2093184.0,16.656,16.6943,16.6177,16.6272,2093184.0
2019-10-28 10:40:00,17.36,17.43,17.35,17.41,1483336.0,16.6272,16.6943,16.6177,16.6751,1483336.0
2019-10-28 10:50:00,17.41,17.41,17.36,17.38,1359576.0,16.6751,16.6751,16.6272,16.6464,1359576.0
2019-10-28 11:00:00,17.38,17.42,17.37,17.4,1092068.0,16.6464,16.6847,16.6368,16.6656,1092068.0
2019-10-28 11:10:00,17.4,17.43,17.36,17.39,1037336.0,16.6656,16.6943,16.6272,16.656,1037336.0
2019-10-28 11:20:00,17.4,17.41,17.36,17.41,929644.0,16.6656,16.6751,16.6272,16.6751,929644.0
2019-10-28 11:30:00,17.4,17.43,17.37,17.41,1546544.0,16.6656,16.6943,16.6368,16.6751,1546544.0
2019-10-28 11:40:00,17.41,17.48,17.4,17.45,1888888.0,16.6751,16.7422,16.6656,16.7134,1888888.0
2019-10-28 11:50:00,17.45,17.45,17.41,17.45,986112.0,16.7134,16.7134,16.6751,16.7134,986112.0
2019-10-28 12:00:00,17.45,17.45,17.41,17.42,812348.0,16.7134,16.7134,16.6751,16.6847,812348.0
2019-10-28 12:10:00,17.42,17.46,17.41,17.46,893168.0,16.6847,16.723,16.6751,16.723,893168.0
2019-10-28 12:20:00,17.46,17.5,17.45,17.48,1609556.0,16.723,16.7613,16.7134,16.7422,1609556.0
2019-10-28 12:30:00,17.48,17.48,17.43,17.46,1042492.0,16.7422,16.7422,16.6943,16.723,1042492.0
2019-10-28 12:40:00,17.46,17.48,17.45,17.47,772452.0,16.723,16.7422,16.7134,16.7326,772452.0
2019-10-28 12:50:00,17.47,17.48,17.42,17.43,943980.0,16.7326,16.7422,16.6847,16.6943,943980.0
2019-10-28 13:00:00,17.43,17.45,17.42,17.43,1008272.0,16.6943,16.7134,16.6847,16.6943,1008272.0
2019-10-28 13:10:00,17.44,17.48,17.43,17.47,618132.0,16.7039,16.7422,16.6943,16.7326,618132.0
2019-10-28 13:20:00,17.48,17.48,17.45,17.47,483800.0,16.7422,16.7422,16.7134,16.7326,483800.0
2019-10-28 13:30:00,17.47,17.47,17.45,17.47,488428.0,16.7326,16.7326,16.7134,16.7326,488428.0
2019-10-28 13:40:00,17.47,17.48,17.47,17.48,495228.0,16.7326,16.7422,16.7326,16.7422,495228.0
2019-10-28 13:50:00,17.48,17.48,17.43,17.45,1223500.0,16.7422,16.7422,16.6943,16.7134,1223500.0
2019-10-28 14:00:00,17.45,17.47,17.44,17.46,597392.0,16.7134,16.7326,16.7039,16.723,597392.0
2019-10-28 14:10:00,17.46,17.48,17.45,17.47,587228.0,16.723,16.7422,16.7134,16.7326,587228.0
2019-10-28 14:20:00,17.47,17.48,17.47,17.47,369864.0,16.7326,16.7422,16.7326,16.7326,369864.0
2019-10-28 14:30:00,17.47,17.5,17.45,17.5,1287652.0,16.7326,16.7613,16.7134,16.7613,1287652.0
2019-10-28 14:40:00,17.5,17.5,17.49,17.49,424324.0,16.7613,16.7613,16.7518,16.7518,424324.0
2019-10-28 14:50:00,17.49,17.52,17.48,17.49,1539400.0,16.7518,16.7805,16.7422,16.7518,1539400.0
2019-10-28 15:00:00,17.49,17.5,17.47,17.5,760184.0,16.7518,16.7613,16.7326,16.7613,760184.0
2019-10-28 15:10:00,17.5,17.52,17.5,17.51,808680.0,16.7613,16.7805,16.7613,16.7709,808680.0
2019-10-28 15:20:00,17.51,17.54,17.5,17.54,1040920.0,16.7709,16.7996,16.7613,16.7996,1040920.0
2019-10-28 15:30:00,17.54,17.54,17.5,17.52,808780.0,16.7996,16.7996,16.7613,16.7805,808780.0
2019-10-28 15:40:00,17.52,17.52,17.48,17.5,1129312.0,16.7805,16.7805,16.7422,16.7613,1129312.0
2019-10-28 15:50:00,17.5,17.51,17.47,17.48,1932004.0,16.7613,16.7709,16.7326,16.7422,1932004.0
2019-10-29 09:30:00,17.39,17.46,17.31,17.35,3639056.0,16.656,16.723,16.5794,16.6177,3639056.0
2019-10-29 09:40:00,17.34,17.35,17.28,17.31,1916904.0,16.6081,16.6177,16.5506,16.5794,1916904.0
2019-10-29 09:50:00,17.31,17.39,17.3,17.31,2149324.0,16.5794,16.656,16.5698,16.5794,2149324.0
2019-10-29 10:00:00,17.31,17.32,17.21,17.22,2437100.0,16.5794,16.5889,16.4836,16.4932,2437100.0
2019-10-29 10:10:00,17.22,17.29,17.21,17.22,1682100.0,16.4932,16.5602,16.4836,16.4932,1682100.0
2019-10-29 10:20:00,17.22,17.27,17.22,17.24,1104420.0,16.4932,16.541,16.4932,16.5123,1104420.0
2019-10-29 10:30:00,17.24,17.33,17.2,17.32,2499352.0,16.5123,16.5985,16.474,16.5889,2499352.0
2019-10-29 10:40:00,17.32,17.4,17.3,17.36,2730920.0,16.5889,16.6656,16.5698,16.6272,2730920.0
2019-10-29 10:50:00,17.36,17.37,17.29,17.3,1427876.0,16.6272,16.6368,16.5602,16.5698,1427876.0
2019-10-29 11:00:00,17.29,17.34,17.26,17.28,1404308.0,16.5602,16.6081,16.5315,16.5506,1404308.0
2019-10-29 11:10:00,17.28,17.28,17.19,17.2,1507188.0,16.5506,16.5506,16.4644,16.474,1507188.0
2019-10-29 11:20:00,17.19,17.21,17.15,17.18,1229456.0,16.4644,16.4836,16.4261,16.4548,1229456.0
2019-10-29 11:30:00,17.18,17.2,17.13,17.16,1461100.0,16.4548,16.474,16.407,16.4357,1461100.0
2019-10-29 11:40:00,17.15,17.18,17.14,17.16,1057296.0,16.4261,16.4548,16.4165,16.4357,1057296.0
2019-10-29 11:50:00,17.16,17.23,17.07,17.11,3135884.0,16.4357,16.5027,16.3495,16.3878,3135884.0
2019-10-29 12:00:00,17.11,17.18,17.06,17.17,2104804.0,16.3878,16.4548,16.3399,16.4453,2104804.0
2019-10-29 12:10:00,17.17,17.24,17.15,17.23,1156200.0,16.4453,16.5123,16.4261,16.5027,1156200.0
2019-10-29 12:20:00,17.23,17.28,17.22,17.28,1182060.0,16.5027,16.5506,16.4932,16.5506,1182060.0
2019-10-29 12:30:00,17.28,17.29,17.25,17.25,840312.0,16.5506,16.5602,16.5219,16.5219,840312.0
2019-10-29 12:40:00,17.25,17.26,17.23,17.25,427212.0,16.5219,16.5315,16.5027,16.5219,427212.0
2019-10-29 12:50:00,17.25,17.26,17.22,17.22,458824.0,16.5219,16.5315,16.4932,16.4932,458824.0
2019-10-29 13:00:00,17.22,17.27,17.22,17.27,589296.0,16.4932,16.541,16.4932,16.541,589296.0
2019-10-29 13:10:00,17.27,17.29,17.23,17.23,709196.0,16.541,16.5602,16.5027,16.5027,709196.0
2019-10-29 13:20:00,17.24,17.25,17.21,17.22,392528.0,16.5123,16.5219,16.4836,16.4932,392528.0
2019-10-29 13:30:00,17.22,17.24,17.21,17.22,303464.0,16.4932,16.5123,16.4836,16.4932,303464.0
2019-10-29 13:40:00,17.21,17.21,17.19,17.2,419360.0,16.4836,16.4836,16.4644,16.474,419360.0
2019-10-29 13:50:00,17.2,17.24,17.19,17.22,696992.0,16.474,16.5123,16.4644,16.4932,696992.0
2019-10-29 14:00:00,17.22,17.22,17.17,17.18,782232.0,16.4932,16.4932,16.4453,16.4548,782232.0
2019-10-29 14:10:00,17.18,17.19,17.17,17.17,409132.0,16.4548,16.4644,16.4453,16.4453,409132.0
2019-10-29 14:20:00,17.17,17.18,17.15,17.16,489444.0,16.4453,16.4548,16.4261,16.4357,489444.0
2019-10-29 14:30:00,17.16,17.18,17.15,17.16,725796.0,16.4357,16.4548,16.4261,16.4357,725796.0
2019-10-29 14:40:00,17.16,17.16,17.12,17.14,622952.0,16.4357,16.4357,16.3974,16.4165,622952.0
2019-10-29 14:50:00,17.14,17.16,17.1,17.11,882424.0,16.4165,16.4357,16.3782,16.3878,882424.0
2019-10-29 15:00:00,17.1,17.13,17.1,17.12,712120.0,16.3782,16.407,16.3782,16.3974,712120.0
2019-10-29 15:10:00,17.12,17.18,17.12,17.18,683116.0,16.3974,16.4548,16.3974,16.4548,683116.0
2019-10-29 15:20:00,17.18,17.19,17.12,17.13,956692.0,16.4548,16.4644,16.3974,16.407,956692.0
2019-10-29 15:30:00,17.13,17.14,17.08,17.08,1249508.0,16.407,16.4165,16.3591,16.3591,1249508.0
2019-10-29 15:40:00,17.08,17.1,17.06,17.08,1343064.0,16.3591,16.3782,16.3399,16.3591,1343064.0
2019-10-29 15:50:00,17.08,17.1,17.06,17.08,2386064.0,16.3591,16.3782,16.3399,16.3591,2386064.0
2019-10-30 09:30:00,17.16,17.16,16.99,17.02,3734632.0,16.4357,16.4357,16.2729,16.3016,3734632.0
2019-10-30 09:40:00,17.02,17.07,16.98,17.06,2209836.0,16.3016,16.3495,16.2633,16.3399,2209836.0
2019-10-30 09:50:00,17.06,17.1,17.05,17.06,1126220.0,16.3399,16.3782,16.3303,16.3399,1126220.0
2019-10-30 10:00:00,17.06,17.07,16.87,17.04,3546928.0,16.3399,16.3495,16.1579,16.3208,3546928.0
2019-10-30 10:10:00,17.04,17.09,17.03,17.08,1257716.0,16.3208,16.3686,16.3112,16.3591,1257716.0
2019-10-30 10:20:00,17.08,17.11,17.05,17.08,1418080.0,16.3591,16.3878,16.3303,16.3591,1418080.0
2019-10-30 10:30:00,17.08,17.11,17.03,17.1,1573228.0,16.3591,16.3878,16.3112,16.3782,1573228.0
2019-10-30 10:40:00,17.09,17.14,17.08,17.12,1117700.0,16.3686,16.4165,16.3591,16.3974,1117700.0
2019-10-30 10:50:00,17.12,17.16,17.11,17.15,852580.0,16.3974,16.4357,16.3878,16.4261,852580.0
2019-10-30 11:00:00,17.16,17.16,17.09,17.1,927732.0,16.4357,16.4357,16.3686,16.3782,927732.0
2019-10-30 11:10:00,17.1,17.14,17.06,17.06,696092.0,16.3782,16.4165,16.3399,16.3399,696092.0
2019-10-30 11:20:00,17.06,17.07,17.03,17.06,887008.0,16.3399,16.3495,16.3112,16.3399,887008.0
2019-10-30 11:30:00,17.07,17.07,17.03,17.04,415528.0,16.3495,16.3495,16.3112,16.3208,415528.0
2019-10-30 11:40:00,17.04,17.06,17.0,17.06,904808.0,16.3208,16.3399,16.2824,16.3399,904808.0
2019-10-30 11:50:00,17.06,17.07,17.04,17.05,509992.0,16.3399,16.3495,16.3208,16.3303,509992.0
2019-10-30 12:00:00,17.05,17.06,17.02,17.05,487696.0,16.3303,16.3399,16.3016,16.3303,487696.0
2019-10-30 12:10:00,17.05,17.06,17.03,17.05,307240.0,16.3303,16.3399,16.3112,16.3303,307240.0
2019-10-30 12:20:00,17.05,17.1,17.04,17.09,841404.0,16.3303,16.3782,16.3208,16.3686,841404.0
2019-10-30 12:30:00,17.09,17.11,17.07,17.1,607916.0,16.3686,16.3878,16.3495,16.3782,607916.0
2019-10-30 12:40:00,17.1,17.11,17.05,17.05,492076.0,16.3782,16.3878,16.3303,16.3303,492076.0
2019-10-30 12:50:00,17.05,17.07,17.04,17.04,330520.0,16.3303,16.3495,16.3208,16.3208,330520.0
2019-10-30 13:00:00,17.04,17.07,17.03,17.07,457960.0,16.3208,16.3495,16.3112,16.3495,457960.0
2019-10-30 13:10:00,17.07,17.09,17.06,17.06,413920.0,16.3495,16.3686,16.3399,16.3399,413920.0
2019-10-30 13:20:00,17.06,17.08,17.06,17.07,423544.0,16.3399,16.3591,16.3399,16.3495,423544.0
2019-10-30 13:30:00,17.07,17.07,17.04,17.04,469200.0,16.3495,16.3495,16.3208,16.3208,469200.0
2019-10-30 13:40:00,17.05,17.1,17.02,17.03,1072268.0,16.3303,16.3782,16.3016,16.3112,1072268.0
2019-10-30 13:50:00,17.02,17.03,16.97,16.97,1203212.0,16.3016,16.3112,16.2537,16.2537,1203212.0
2019-10-30 14:00:00,16.98,17.06,16.9,17.03,3049424.0,16.2633,16.3399,16.1867,16.3112,3049424.0
2019-10-30 14:10:00,17.03,17.18,17.03,17.14,3094020.0,16.3112,16.4548,16.3112,16.4165,3094020.0
2019-10-30 14:20:00,17.14,17.15,17.09,17.09,1218284.0,16.4165,16.4261,16.3686,16.3686,1218284.0
2019-10-30 14:30:00,17.09,17.1,16.99,17.0,2299612.0,16.3686,16.3782,16.2729,16.2824,2299612.0
2019-10-30 14:40:00,17.01,17.12,17.0,17.12,1877912.0,16.292,16.3974,16.2824,16.3974,1877912.0
2019-10-30 14:50:00,17.12,17.25,17.11,17.24,3338704.0,16.3974,16.5219,16.3878,16.5123,3338704.0
2019-10-30 15:00:00,17.24,17.29,17.23,17.26,1958044.0,16.5123,16.5602,16.5027,16.5315,1958044.0
2019-10-30 15:10:00,17.26,17.31,17.25,17.3,1448172.0,16.5315,16.5794,16.5219,16.5698,1448172.0
2019-10-30 15:20:00,17.3,17.4,17.3,17.33,3027196.0,16.5698,16.6656,16.5698,16.5985,3027196.0
2019-10-30 15:30:00,17.33,17.36,17.29,17.29,1048672.0,16.5985,16.6272,16.5602,16.5602,1048672.0
2019-10-30 15:40:00,17.29,17.32,17.29,17.31,1232548.0,16.5602,16.5889,16.5602,16.5794,1232548.0
2019-10-30 15:50:00,17.31,17.35,17.28,17.31,2241900.0,16.5794,16.6177,16.5506,16.5794,2241900.0
2019-10-31 09:30:00,17.45,17.46,17.32,17.43,4377956.0,16.7134,16.723,16.5889,16.6943,4377956.0
2019-10-31 09:40:00,17.43,17.48,17.29,17.31,3534928.0,16.6943,16.7422,16.5602,16.5794,3534928.0
2019-10-31 09:50:00,17.31,17.36,17.28,17.29,2034100.0,16.5794,16.6272,16.5506,16.5602,2034100.0
2019-10-31 10:00:00,17.28,17.33,17.23,17.33,2309216.0,16.5506,16.5985,16.5027,16.5985,2309216.0
2019-10-31 10:10:00,17.33,17.33,17.14,17.19,2077328.0,16.5985,16.5985,16.4165,16.4644,2077328.0
2019-10-31 10:20:00,17.19,17.21,17.1,17.15,2112388.0,16.4644,16.4836,16.3782,16.4261,2112388.0
2019-10-31 10:30:00,17.15,17.15,17.03,17.09,2318944.0,16.4261,16.4261,16.3112,16.3686,2318944.0
2019-10-31 10:40:00,17.09,17.21,17.07,17.2,1999100.0,16.3686,16.4836,16.3495,16.474,1999100.0
2019-10-31 10:50:00,17.2,17.26,17.18,17.26,1739400.0,16.474,16.5315,16.4548,16.5315,1739400.0
2019-10-31 11:00:00,17.26,17.32,17.22,17.32,1821708.0,16.5315,16.5889,16.4932,16.5889,1821708.0
2019-10-31 11:10:00,17.31,17.35,17.27,17.28,1839740.0,16.5794,16.6177,16.541,16.5506,1839740.0
2019-10-31 11:20:00,17.28,17.31,17.23,17.26,1088492.0,16.5506,16.5794,16.5027,16.5315,1088492.0
2019-10-31 11:30:00,17.26,17.31,17.22,17.31,1619284.0,16.5315,16.5794,16.4932,16.5794,1619284.0
2019-10-31 11:40:00,17.31,17.34,17.27,17.28,1225256.0,16.5794,16.6081,16.541,16.5506,1225256.0
2019-10-31 11:50:00,17.28,17.31,17.23,17.23,953448.0,16.5506,16.5794,16.5027,16.5027,953448.0
2019-10-31 12:00:00,17.23,17.25,17.14,17.2,1583904.0,16.5027,16.5219,16.4165,16.474,1583904.0
2019-10-31 12:10:00,17.2,17.24,17.16,17.16,736508.0,16.474,16.5123,16.4357,16.4357,736508.0
2019-10-31 12:20:00,17.16,17.2,17.14,17.2,952288.0,16.4357,16.474,16.4165,16.474,952288.0
2019-10-31 12:30:00,17.2,17.2,17.13,17.15,810944.0,16.474,16.474,16.407,16.4261,810944.0
2019-10-31 12:40:00,17.14,17.14,17.1,17.13,1534636.0,16.4165,16.4165,16.3782,16.407,1534636.0
2019-10-31 12:50:00,17.12,17.16,17.11,17.15,647328.0,16.3974,16.4357,16.3878,16.4261,647328.0
2019-10-31 13:00:00,17.15,17.21,17.13,17.2,1094740.0,16.4261,16.4836,16.407,16.474,1094740.0
2019-10-31 13:10:00,17.2,17.2,17.14,17.17,1104304.0,16.474,16.474,16.4165,16.4453,1104304.0
2019-10-31 13:20:00,17.18,17.21,17.17,17.21,668424.0,16.4548,16.4836,16.4453,16.4836,668424.0
2019-10-31 13:30:00,17.21,17.25,17.2,17.23,1133448.0,16.4836,16.5219,16.474,16.5027,1133448.0
2019-10-31 13:40:00,17.23,17.25,17.17,17.17,553488.0,16.5027,16.5219,16.4453,16.4453,553488.0
2019-10-31 13:50:00,17.17,17.21,17.16,17.18,504528.0,16.4453,16.4836,16.4357,16.4548,504528.0
2019-10-31 14:00:00,17.18,17.18,17.12,17.14,905840.0,16.4548,16.4548,16.3974,16.4165,905840.0
2019-10-31 14:10:00,17.14,17.17,17.13,17.14,861636.0,16.4165,16.4453,16.407,16.4165,861636.0
2019-10-31 14:20:00,17.14,17.17,17.12,17.16,1304644.0,16.4165,16.4453,16.3974,16.4357,1304644.0
2019-10-31 14:30:00,17.15,17.18,17.13,17.13,592012.0,16.4261,16.4548,16.407,16.407,592012.0
2019-10-31 14:40:00,17.13,17.13,17.07,17.13,1048008.0,16.407,16.407,16.3495,16.407,1048008.0
2019-10-31 14:50:00,17.13,17.18,17.12,17.17,967220.0,16.407,16.4548,16.3974,16.4453,967220.0
2019-10-31 15:00:00,17.17,17.21,17.16,17.2,797824.0,16.4453,16.4836,16.4357,16.474,797824.0
2019-10-31 15:10:00,17.2,17.24,17.18,17.23,1473372.0,16.474,16.5123,16.4548,16.5027,1473372.0
2019-10-31 15:20:00,17.23,17.23,17.18,17.18,807960.0,16.5027,16.5027,16.4548,16.4548,807960.0
2019-10-31 15:30:00,17.19,17.28,17.18,17.23,1766372.0,16.4644,16.5506,16.4548,16.5027,1766372.0
2019-10-31 15:40:00,17.23,17.25,17.21,17.21,1229504.0,16.5027,16.5219,16.4836,16.4836,1229504.0
2019-10-31 15:50:00,17.22,17.33,17.17,17.32,2836424.0,16.4932,16.5985,16.4453,16.5889,2836424.0
2019-11-01 09:30:00,17.55,17.61,17.49,17.54,4914528.0,16.8092,16.8667,16.7518,16.7996,4914528.0
2019-11-01 09:40:00,17.54,17.59,17.5,17.57,2300088.0,16.7996,16.8475,16.7613,16.8284,2300088.0
2019-11-01 09:50:00,17.57,17.68,17.57,17.63,4255212.0,16.8284,16.9337,16.8284,16.8858,4255212.0
2019-11-01 10:00:00,17.61,17.77,17.56,17.74,4380276.0,16.8667,17.0199,16.8188,16.9912,4380276.0
2019-11-01 10:10:00,17.74,17.77,17.72,17.73,1677088.0,16.9912,17.0199,16.972,16.9816,1677088.0
2019-11-01 10:20:00,17.73,17.74,17.68,17.71,1432976.0,16.9816,16.9912,16.9337,16.9625,1432976.0
2019-11-01 10:30:00,17.71,17.73,17.64,17.67,1864332.0,16.9625,16.9816,16.8954,16.9242,1864332.0
2019-11-01 10:40:00,17.66,17.7,17.65,17.67,1152908.0,16.9146,16.9529,16.905,16.9242,1152908.0
2019-11-01 10:50:00,17.67,17.71,17.67,17.69,556444.0,16.9242,16.9625,16.9242,16.9433,556444.0
2019-11-01 11:00:00,17.69,17.69,17.64,17.68,865352.0,16.9433,16.9433,16.8954,16.9337,865352.0
2019-11-01 11:10:00,17.68,17.69,17.67,17.67,646160.0,16.9337,16.9433,16.9242,16.9242,646160.0
2019-11-01 11:20:00,17.67,17.68,17.61,17.63,1031672.0,16.9242,16.9337,16.8667,16.8858,1031672.0
2019-11-01 11:30:00,17.63,17.65,17.61,17.63,983680.0,16.8858,16.905,16.8667,16.8858,983680.0
2019-11-01 11:40:00,17.62,17.66,17.62,17.66,651260.0,16.8763,16.9146,16.8763,16.9146,651260.0
2019-11-01 11:50:00,17.66,17.67,17.63,17.64,502484.0,16.9146,16.9242,16.8858,16.8954,502484.0
2019-11-01 12:00:00,17.64,17.64,17.53,17.54,1411092.0,16.8954,16.8954,16.7901,16.7996,1411092.0
2019-11-01 12:10:00,17.54,17.54,17.47,17.5,2497592.0,16.7996,16.7996,16.7326,16.7613,2497592.0
2019-11-01 12:20:00,17.5,17.56,17.5,17.56,1351672.0,16.7613,16.8188,16.7613,16.8188,1351672.0
2019-11-01 12:30:00,17.56,17.57,17.54,17.56,773080.0,16.8188,16.8284,16.7996,16.8188,773080.0
2019-11-01 12:40:00,17.56,17.57,17.54,17.54,641452.0,16.8188,16.8284,16.7996,16.7996,641452.0
2019-11-01 12:50:00,17.54,17.56,17.52,17.52,548204.0,16.7996,16.8188,16.7805,16.7805,548204.0
2019-11-01 13:00:00,17.52,17.58,17.51,17.57,766916.0,16.7805,16.838,16.7709,16.8284,766916.0
2019-11-01 13:10:00,17.57,17.61,17.56,17.6,1122216.0,16.8284,16.8667,16.8188,16.8571,1122216.0
2019-11-01 13:20:00,17.61,17.63,17.6,17.62,632908.0,16.8667,16.8858,16.8571,16.8763,632908.0
2019-11-01 13:30:00,17.62,17.65,17.61,17.64,1193236.0,16.8763,16.905,16.8667,16.8954,1193236.0
2019-11-01 13:40:00,17.64,17.69,17.64,17.68,1023812.0,16.8954,16.9433,16.8954,16.9337,1023812.0
2019-11-01 13:50:00,17.68,17.68,17.66,17.67,679724.0,16.9337,16.9337,16.9146,16.9242,679724.0
2019-11-01 14:00:00,17.67,17.68,17.64,17.66,589796.0,16.9242,16.9337,16.8954,16.9146,589796.0
2019-11-01 14:10:00,17.66,17.68,17.66,17.66,718764.0,16.9146,16.9337,16.9146,16.9146,718764.0
2019-11-01 14:20:00,17.66,17.68,17.64,17.68,478396.0,16.9146,16.9337,16.8954,16.9337,478396.0
2019-11-01 14:30:00,17.68,17.68,17.66,17.67,473136.0,16.9337,16.9337,16.9146,16.9242,473136.0
2019-11-01 14:40:00,17.67,17.68,17.67,17.67,266556.0,16.9242,16.9337,16.9242,16.9242,266556.0
2019-11-01 14:50:00,17.67,17.68,17.65,17.68,627808.0,16.9242,16.9337,16.905,16.9337,627808.0
2019-11-01 15:00:00,17.68,17.68,17.65,17.67,505640.0,16.9337,16.9337,16.905,16.9242,505640.0
2019-11-01 15:10:00,17.66,17.68,17.66,17.67,737452.0,16.9146,16.9337,16.9146,16.9242,737452.0
2019-11-01 15:20:00,17.67,17.68,17.64,17.67,718404.0,16.9242,16.9337,16.8954,16.9242,718404.0
2019-11-01 15:30:00,17.67,17.71,17.66,17.7,1173648.0,16.9242,16.9625,16.9146,16.9529,1173648.0
2019-11-01 15:40:00,17.7,17.71,17.66,17.67,1555136.0,16.9529,16.9625,16.9146,16.9242,1555136.0
2019-11-01 15:50:00,17.67,17.8,17.65,17.8,4539684.0,16.9242,17.0487,16.905,17.0487,4539684.0
2019-11-04 09:30:00,18.15,18.21,18.11,18.2,4260196.0,17.3839,17.4414,17.3456,17.4318,4260196.0
2019-11-04 09:40:00,18.19,18.24,18.14,18.17,3682368.0,17.4222,17.4701,17.3743,17.4031,3682368.0
2019-11-04 09:50:00,18.17,18.19,18.12,18.15,2376212.0,17.4031,17.4222,17.3552,17.3839,2376212.0
2019-11-04 10:00:00,18.15,18.16,18.05,18.08,2504756.0,17.3839,17.3935,17.2881,17.3169,2504756.0
2019-11-04 10:10:00,18.08,18.12,18.06,18.11,1645968.0,17.3169,17.3552,17.2977,17.3456,1645968.0
2019-11-04 10:20:00,18.11,18.18,18.1,18.17,1972008.0,17.3456,17.4126,17.336,17.4031,1972008.0
2019-11-04 10:30:00,18.18,18.18,18.09,18.11,1743272.0,17.4126,17.4126,17.3264,17.3456,1743272.0
2019-11-04 10:40:00,18.11,18.14,18.1,18.1,876616.0,17.3456,17.3743,17.336,17.336,876616.0
2019-11-04 10:50:00,18.1,18.1,18.05,18.08,1495920.0,17.336,17.336,17.2881,17.3169,1495920.0
2019-11-04 11:00:00,18.08,18.14,18.06,18.13,1326580.0,17.3169,17.3743,17.2977,17.3647,1326580.0
2019-11-04 11:10:00,18.13,18.14,18.1,18.11,668308.0,17.3647,17.3743,17.336,17.3456,668308.0
2019-11-04 11:20:00,18.11,18.12,18.06,18.07,866748.0,17.3456,17.3552,17.2977,17.3073,866748.0
2019-11-04 11:30:00,18.07,18.09,18.05,18.06,875796.0,17.3073,17.3264,17.2881,17.2977,875796.0
2019-11-04 11:40:00,18.06,18.09,18.03,18.08,803248.0,17.2977,17.3264,17.269,17.3169,803248.0
2019-11-04 11:50:00,18.08,18.09,18.04,18.04,585144.0,17.3169,17.3264,17.2785,17.2785,585144.0
2019-11-04 12:00:00,18.04,18.08,18.03,18.06,495508.0,17.2785,17.3169,17.269,17.2977,495508.0
2019-11-04 12:10:00,18.06,18.11,18.06,18.1,470804.0,17.2977,17.3456,17.2977,17.336,470804.0
2019-11-04 12:20:00,18.1,18.1,18.07,18.08,352056.0,17.336,17.336,17.3073,17.3169,352056.0
2019-11-04 12:30:00,18.08,18.09,18.05,18.06,705448.0,17.3169,17.3264,17.2881,17.2977,705448.0
2019-11-04 12:40:00,18.07,18.1,18.05,18.09,593416.0,17.3073,17.336,17.2881,17.3264,593416.0
2019-11-04 12:50:00,18.09,18.13,18.09,18.13,568244.0,17.3264,17.3647,17.3264,17.3647,568244.0
2019-11-04 13:00:00,18.13,18.13,18.11,18.11,469520.0,17.3647,17.3647,17.3456,17.3456,469520.0
2019-11-04 13:10:00,18.11,18.14,18.11,18.13,264940.0,17.3456,17.3743,17.3456,17.3647,264940.0
2019-11-04 13:20:00,18.13,18.16,18.13,18.16,907184.0,17.3647,17.3935,17.3647,17.3935,907184.0
2019-11-04 13:30:00,18.16,18.16,18.15,18.15,559688.0,17.3935,17.3935,17.3839,17.3839,559688.0
2019-11-04 13:40:00,18.15,18.18,18.15,18.18,602232.0,17.3839,17.4126,17.3839,17.4126,602232.0
2019-11-04 13:50:00,18.18,18.18,18.16,18.17,435376.0,17.4126,17.4126,17.3935,17.4031,435376.0
2019-11-04 14:00:00,18.17,18.17,18.13,18.14,790844.0,17.4031,17.4031,17.3647,17.3743,790844.0
2019-11-04 14:10:00,18.14,18.16,18.14,18.16,668972.0,17.3743,17.3935,17.3743,17.3935,668972.0
2019-11-04 14:20:00,18.15,18.18,18.15,18.17,828472.0,17.3839,17.4126,17.3839,17.4031,828472.0
2019-11-04 14:30:00,18.17,18.2,18.17,18.19,742512.0,17.4031,17.4318,17.4031,17.4222,742512.0
2019-11-04 14:40:00,18.19,18.2,18.18,18.18,566228.0,17.4222,17.4318,17.4126,17.4126,566228.0
2019-11-04 14:50:00,18.18,18.19,18.16,18.17,567996.0,17.4126,17.4222,17.3935,17.4031,567996.0
2019-11-04 15:00:00,18.17,18.17,18.13,18.14,766048.0,17.4031,17.4031,17.3647,17.3743,766048.0
2019-11-04 15:10:00,18.14,18.14,18.08,18.1,1370592.0,17.3743,17.3743,17.3169,17.336,1370592.0
2019-11-04 15:20:00,18.1,18.13,18.08,18.1,1167008.0,17.336,17.3647,17.3169,17.336,1167008.0
2019-11-04 15:30:00,18.1,18.13,18.08,18.09,1063952.0,17.336,17.3647,17.3169,17.3264,1063952.0
2019-11-04 15:40:00,18.09,18.12,18.09,18.12,825140.0,17.3264,17.3552,17.3264,17.3552,825140.0
2019-11-04 15:50:00,18.12,18.17,18.08,18.11,2362696.0,17.3552,17.4031,17.3169,17.3456,2362696.0
2019-11-05 09:30:00,18.19,18.23,18.08,18.11,3986052.0,17.4222,17.4605,17.3169,17.3456,3986052.0
2019-11-05 09:40:00,18.11,18.14,18.08,18.14,2477260.0,17.3456,17.3743,17.3169,17.3743,2477260.0
2019-11-05 09:50:00,18.14,18.16,18.13,18.14,1406164.0,17.3743,17.3935,17.3647,17.3743,1406164.0
2019-11-05 10:00:00,18.16,18.25,18.04,18.08,3514776.0,17.3935,17.4797,17.2785,17.3169,3514776.0
2019-11-05 10:10:00,18.07,18.09,17.97,18.08,3593300.0,17.3073,17.3264,17.2115,17.3169,3593300.0
2019-11-05 10:20:00,18.08,18.12,18.03,18.05,1433824.0,17.3169,17.3552,17.269,17.2881,1433824.0
2019-11-05 10:30:00,18.05,18.13,18.05,18.09,1693276.0,17.2881,17.3647,17.2881,17.3264,1693276.0
2019-11-05 10:40:00,18.09,18.11,18.03,18.06,1674736.0,17.3264,17.3456,17.269,17.2977,1674736.0
2019-11-05 10:50:00,18.06,18.1,18.04,18.07,1257244.0,17.2977,17.336,17.2785,17.3073,1257244.0
2019-11-05 11:00:00,18.08,18.17,18.08,18.15,2241636.0,17.3169,17.4031,17.3169,17.3839,2241636.0
2019-11-05 11:10:00,18.15,18.19,18.14,18.17,1317672.0,17.3839,17.4222,17.3743,17.4031,1317672.0
2019-11-05 11:20:00,18.17,18.18,18.13,18.16,1363872.0,17.4031,17.4126,17.3647,17.3935,1363872.0
2019-11-05 11:30:00,18.16,18.19,18.15,18.15,1115032.0,17.3935,17.4222,17.3839,17.3839,1115032.0
2019-11-05 11:40:00,18.15,18.15,18.12,18.13,1012192.0,17.3839,17.3839,17.3552,17.3647,1012192.0
2019-11-05 11:50:00,18.12,18.18,18.12,18.17,731984.0,17.3552,17.4126,17.3552,17.4031,731984.0
2019-11-05 12:00:00,18.17,18.22,18.16,18.21,1899256.0,17.4031,17.4509,17.3935,17.4414,1899256.0
2019-11-05 12:10:00,18.21,18.22,18.16,18.17,459420.0,17.4414,17.4509,17.3935,17.4031,459420.0
2019-11-05 12:20:00,18.17,18.19,18.14,18.17,708492.0,17.4031,17.4222,17.3743,17.4031,708492.0
2019-11-05 12:30:00,18.17,18.18,18.14,18.17,408852.0,17.4031,17.4126,17.3743,17.4031,408852.0
2019-11-05 12:40:00,18.17,18.22,18.17,18.19,1218956.0,17.4031,17.4509,17.4031,17.4222,1218956.0
2019-11-05 12:50:00,18.19,18.21,18.18,18.21,612776.0,17.4222,17.4414,17.4126,17.4414,612776.0
2019-11-05 13:00:00,18.21,18.21,18.19,18.2,764952.0,17.4414,17.4414,17.4222,17.4318,764952.0
2019-11-05 13:10:00,18.2,18.23,18.2,18.22,1116984.0,17.4318,17.4605,17.4318,17.4509,1116984.0
2019-11-05 13:20:00,18.22,18.23,18.2,18.21,607668.0,17.4509,17.4605,17.4318,17.4414,607668.0
2019-11-05 13:30:00,18.21,18.23,18.18,18.2,911044.0,17.4414,17.4605,17.4126,17.4318,911044.0
2019-11-05 13:40:00,18.21,18.22,18.19,18.2,422236.0,17.4414,17.4509,17.4222,17.4318,422236.0
2019-11-05 13:50:00,18.2,18.23,18.2,18.21,722024.0,17.4318,17.4605,17.4318,17.4414,722024.0
2019-11-05 14:00:00,18.2,18.23,18.18,18.23,612404.0,17.4318,17.4605,17.4126,17.4605,612404.0
2019-11-05 14:10:00,18.22,18.23,18.21,18.22,447316.0,17.4509,17.4605,17.4414,17.4509,447316.0
2019-11-05 14:20:00,18.22,18.22,18.21,18.22,228948.0,17.4509,17.4509,17.4414,17.4509,228948.0
2019-11-05 14:30:00,18.22,18.24,18.21,18.21,725664.0,17.4509,17.4701,17.4414,17.4414,725664.0
2019-11-05 14:40:00,18.21,18.22,18.2,18.21,849264.0,17.4414,17.4509,17.4318,17.4414,849264.0
2019-11-05 14:50:00,18.22,18.22,18.2,18.21,252452.0,17.4509,17.4509,17.4318,17.4414,252452.0
2019-11-05 15:00:00,18.21,18.22,18.18,18.21,810856.0,17.4414,17.4509,17.4126,17.4414,810856.0
2019-11-05 15:10:00,18.21,18.21,18.18,18.2,481276.0,17.4414,17.4414,17.4126,17.4318,481276.0
2019-11-05 15:20:00,18.19,18.22,18.18,18.18,577840.0,17.4222,17.4509,17.4126,17.4126,577840.0
2019-11-05 15:30:00,18.18,18.2,18.16,18.19,1301584.0,17.4126,17.4318,17.3935,17.4222,1301584.0
2019-11-05 15:40:00,18.19,18.2,18.16,18.17,759172.0,17.4222,17.4318,17.3935,17.4031,759172.0
2019-11-05 15:50:00,18.17,18.18,18.1,18.12,1742872.0,17.4031,17.4126,17.336,17.3552,1742872.0
2019-11-06 09:30:00,18.09,18.1,17.95,17.98,2940164.0,17.3264,17.336,17.1923,17.2211,2940164.0
2019-11-06 09:40:00,17.98,18.02,17.96,17.99,1827564.0,17.2211,17.2594,17.2019,17.2307,1827564.0
2019-11-06 09:50:00,17.99,18.03,17.95,18.01,2041984.0,17.2307,17.269,17.1923,17.2498,2041984.0
2019-11-06 10:00:00,18.01,18.04,18.0,18.03,1939040.0,17.2498,17.2785,17.2402,17.269,1939040.0
2019-11-06 10:10:00,18.03,18.05,17.95,17.98,2599672.0,17.269,17.2881,17.1923,17.2211,2599672.0
2019-11-06 10:20:00,17.98,18.01,17.93,17.93,1902396.0,17.2211,17.2498,17.1732,17.1732,1902396.0
2019-11-06 10:30:00,17.93,17.94,17.89,17.93,1704568.0,17.1732,17.1828,17.1349,17.1732,1704568.0
2019-11-06 10:40:00,17.93,17.97,17.93,17.95,1562304.0,17.1732,17.2115,17.1732,17.1923,1562304.0
2019-11-06 10:50:00,17.94,17.95,17.88,17.9,1287600.0,17.1828,17.1923,17.1253,17.1445,1287600.0
2019-11-06 11:00:00,17.9,17.94,17.88,17.93,937852.0,17.1445,17.1828,17.1253,17.1732,937852.0
2019-11-06 11:10:00,17.93,17.96,17.9,17.95,958872.0,17.1732,17.2019,17.1445,17.1923,958872.0
2019-11-06 11:20:00,17.95,17.95,17.92,17.93,470548.0,17.1923,17.1923,17.1636,17.1732,470548.0
2019-11-06 11:30:00,17.93,18.01,17.93,18.0,1259388.0,17.1732,17.2498,17.1732,17.2402,1259388.0
2019-11-06 11:40:00,18.0,18.06,17.81,17.84,4932884.0,17.2402,17.2977,17.0582,17.087,4932884.0
2019-11-06 11:50:00,17.83,17.85,17.76,17.83,2306712.0,17.0774,17.0966,17.0104,17.0774,2306712.0
2019-11-06 12:00:00,17.84,17.9,17.83,17.9,1800948.0,17.087,17.1445,17.0774,17.1445,1800948.0
2019-11-06 12:10:00,17.9,17.9,17.85,17.86,1025856.0,17.1445,17.1445,17.0966,17.1061,1025856.0
2019-11-06 12:20:00,17.86,17.89,17.84,17.85,1373240.0,17.1061,17.1349,17.087,17.0966,1373240.0
2019-11-06 12:30:00,17.85,17.9,17.84,17.9,1411324.0,17.0966,17.1445,17.087,17.1445,1411324.0
2019-11-06 12:40:00,17.9,17.9,17.85,17.87,1186116.0,17.1445,17.1445,17.0966,17.1157,1186116.0
2019-11-06 12:50:00,17.87,17.89,17.85,17.88,766840.0,17.1157,17.1349,17.0966,17.1253,766840.0
2019-11-06 13:00:00,17.88,17.91,17.86,17.86,1127036.0,17.1253,17.154,17.1061,17.1061,1127036.0
2019-11-06 13:10:00,17.86,17.95,17.86,17.95,1545512.0,17.1061,17.1923,17.1061,17.1923,1545512.0
2019-11-06 13:20:00,17.95,17.97,17.94,17.96,1661488.0,17.1923,17.2115,17.1828,17.2019,1661488.0
2019-11-06 13:30:00,17.96,17.97,17.93,17.97,885156.0,17.2019,17.2115,17.1732,17.2115,885156.0
2019-11-06 13:40:00,17.96,18.0,17.96,17.97,1310600.0,17.2019,17.2402,17.2019,17.2115,1310600.0
2019-11-06 13:50:00,17.97,18.0,17.97,18.0,719068.0,17.2115,17.2402,17.2115,17.2402,719068.0
2019-11-06 14:00:00,18.0,18.0,17.98,17.99,639084.0,17.2402,17.2402,17.2211,17.2307,639084.0
2019-11-06 14:10:00,17.98,18.0,17.97,17.98,255896.0,17.2211,17.2402,17.2115,17.2211,255896.0
2019-11-06 14:20:00,17.98,17.99,17.94,17.97,1003920.0,17.2211,17.2307,17.1828,17.2115,1003920.0
2019-11-06 14:30:00,17.97,17.98,17.96,17.97,367788.0,17.2115,17.2211,17.2019,17.2115,367788.0
2019-11-06 14:40:00,17.97,17.98,17.96,17.98,623752.0,17.2115,17.2211,17.2019,17.2211,623752.0
2019-11-06 14:50:00,17.97,17.99,17.97,17.99,370000.0,17.2115,17.2307,17.2115,17.2307,370000.0
2019-11-06 15:00:00,17.99,17.99,17.96,17.97,556092.0,17.2307,17.2307,17.2019,17.2115,556092.0
2019-11-06 15:10:00,17.98,18.01,17.98,18.0,1239436.0,17.2211,17.2498,17.2211,17.2402,1239436.0
2019-11-06 15:20:00,18.0,18.01,17.97,17.98,869700.0,17.2402,17.2498,17.2115,17.2211,869700.0
2019-11-06 15:30:00,17.98,17.99,17.95,17.98,1234964.0,17.2211,17.2307,17.1923,17.2211,1234964.0
2019-11-06 15:40:00,17.98,17.98,17.95,17.98,883224.0,17.2211,17.2211,17.1923,17.2211,883224.0
2019-11-06 15:50:00,17.98,18.03,17.98,18.03,2187860.0,17.2211,17.269,17.2211,17.269,2187860.0
2019-11-07 09:30:00,18.3,18.38,18.25,18.36,5847744.0,17.5276,17.6042,17.4797,17.585,5847744.0
2019-11-07 09:40:00,18.36,18.42,18.36,18.37,3193048.0,17.585,17.6425,17.585,17.5946,3193048.0
2019-11-07 09:50:00,18.36,18.39,18.35,18.37,1395960.0,17.585,17.6138,17.5755,17.5946,1395960.0
2019-11-07 10:00:00,18.38,18.4,18.33,18.36,1714136.0,17.6042,17.6233,17.5563,17.585,1714136.0
2019-11-07 10:10:00,18.36,18.45,18.35,18.44,3137376.0,17.585,17.6712,17.5755,17.6617,3137376.0
2019-11-07 10:20:00,18.44,18.44,18.42,18.42,1060296.0,17.6617,17.6617,17.6425,17.6425,1060296.0
2019-11-07 10:30:00,18.43,18.48,18.4,18.47,2421584.0,17.6521,17.7,17.6233,17.6904,2421584.0
2019-11-07 10:40:00,18.47,18.49,18.45,18.46,1312408.0,17.6904,17.7095,17.6712,17.6808,1312408.0
2019-11-07 10:50:00,18.45,18.5,18.42,18.46,1626492.0,17.6712,17.7191,17.6425,17.6808,1626492.0
2019-11-07 11:00:00,18.46,18.48,18.45,18.47,802836.0,17.6808,17.7,17.6712,17.6904,802836.0
2019-11-07 11:10:00,18.47,18.5,18.46,18.49,1105036.0,17.6904,17.7191,17.6808,17.7095,1105036.0
2019-11-07 11:20:00,18.49,18.49,18.44,18.45,940432.0,17.7095,17.7095,17.6617,17.6712,940432.0
2019-11-07 11:30:00,18.44,18.47,18.43,18.45,790784.0,17.6617,17.6904,17.6521,17.6712,790784.0
2019-11-07 11:40:00,18.45,18.45,18.4,18.42,1326664.0,17.6712,17.6712,17.6233,17.6425,1326664.0
2019-11-07 11:50:00,18.42,18.55,18.39,18.52,3151440.0,17.6425,17.767,17.6138,17.7383,3151440.0
2019-11-07 12:00:00,18.53,18.54,18.43,18.47,2027364.0,17.7479,17.7574,17.6521,17.6904,2027364.0
2019-11-07 12:10:00,18.46,18.49,18.43,18.45,715912.0,17.6808,17.7095,17.6521,17.6712,715912.0
2019-11-07 12:20:00,18.45,18.47,18.45,18.47,798376.0,17.6712,17.6904,17.6712,17.6904,798376.0
2019-11-07 12:30:00,18.47,18.47,18.44,18.45,601804.0,17.6904,17.6904,17.6617,17.6712,601804.0
2019-11-07 12:40:00,18.45,18.45,18.41,18.45,850108.0,17.6712,17.6712,17.6329,17.6712,850108.0
2019-11-07 12:50:00,18.45,18.47,18.44,18.46,643236.0,17.6712,17.6904,17.6617,17.6808,643236.0
2019-11-07 13:00:00,18.46,18.46,18.42,18.43,496924.0,17.6808,17.6808,17.6425,17.6521,496924.0
2019-11-07 13:10:00,18.43,18.44,18.42,18.43,444096.0,17.6521,17.6617,17.6425,17.6521,444096.0
2019-11-07 13:20:00,18.43,18.44,18.42,18.43,716852.0,17.6521,17.6617,17.6425,17.6521,716852.0
2019-11-07 13:30:00,18.43,18.43,18.39,18.41,840272.0,17.6521,17.6521,17.6138,17.6329,840272.0
2019-11-07 13:40:00,18.41,18.42,18.4,18.41,429228.0,17.6329,17.6425,17.6233,17.6329,429228.0
2019-11-07 13:50:00,18.4,18.41,18.38,18.4,512724.0,17.6233,17.6329,17.6042,17.6233,512724.0
2019-11-07 14:00:00,18.4,18.43,18.39,18.41,1034908.0,17.6233,17.6521,17.6138,17.6329,1034908.0
2019-11-07 14:10:00,18.4,18.42,18.39,18.41,730284.0,17.6233,17.6425,17.6138,17.6329,730284.0
2019-11-07 14:20:00,18.41,18.42,18.39,18.4,751596.0,17.6329,17.6425,17.6138,17.6233,751596.0
2019-11-07 14:30:00,18.4,18.4,18.37,18.39,880652.0,17.6233,17.6233,17.5946,17.6138,880652.0
2019-11-07 14:40:00,18.39,18.4,18.2,18.22,3960388.0,17.6138,17.6233,17.4318,17.4509,3960388.0
2019-11-07 14:50:00,18.22,18.26,18.17,18.25,1974768.0,17.4509,17.4893,17.4031,17.4797,1974768.0
2019-11-07 15:00:00,18.25,18.29,18.24,18.25,1005944.0,17.4797,17.518,17.4701,17.4797,1005944.0
2019-11-07 15:10:00,18.25,18.25,18.1,18.1,1486068.0,17.4797,17.4797,17.336,17.336,1486068.0
2019-11-07 15:20:00,18.1,18.14,18.04,18.14,2479192.0,17.336,17.3743,17.2785,17.3743,2479192.0
2019-11-07 15:30:00,18.14,18.16,18.11,18.12,1004448.0,17.3743,17.3935,17.3456,17.3552,1004448.0
2019-11-07 15:40:00,18.13,18.18,18.08,18.18,1219432.0,17.3647,17.4126,17.3169,17.4126,1219432.0
2019-11-07 15:50:00,18.17,18.2,18.11,18.2,1918504.0,17.4031,17.4318,17.3456,17.4318,1918504.0
2019-11-08 09:30:00,18.09,18.2,18.06,18.18,2851204.0,17.3264,17.4318,17.2977,17.4126,2851204.0
2019-11-08 09:40:00,18.18,18.24,18.18,18.21,1720500.0,17.4126,17.4701,17.4126,17.4414,1720500.0
2019-11-08 09:50:00,18.22,18.24,18.05,18.05,2322020.0,17.4509,17.4701,17.2881,17.2881,2322020.0
2019-11-08 10:00:00,18.07,18.11,17.96,18.07,2994100.0,17.3073,17.3456,17.2019,17.3073,2994100.0
2019-11-08 10:10:00,18.07,18.13,18.05,18.11,1831088.0,17.3073,17.3647,17.2881,17.3456,1831088.0
2019-11-08 10:20:00,18.11,18.19,18.09,18.17,1504000.0,17.3456,17.4222,17.3264,17.4031,1504000.0
2019-11-08 10:30:00,18.18,18.21,18.16,18.19,972872.0,17.4126,17.4414,17.3935,17.4222,972872.0
2019-11-08 10:40:00,18.2,18.27,18.18,18.24,1440236.0,17.4318,17.4988,17.4126,17.4701,1440236.0
2019-11-08 10:50:00,18.25,18.25,18.22,18.25,485112.0,17.4797,17.4797,17.4509,17.4797,485112.0
2019-11-08 11:00:00,18.25,18.31,18.23,18.26,1407312.0,17.4797,17.5371,17.4605,17.4893,1407312.0
2019-11-08 11:10:00,18.26,18.28,18.21,18.23,807180.0,17.4893,17.5084,17.4414,17.4605,807180.0
2019-11-08 11:20:00,18.23,18.23,18.18,18.2,610856.0,17.4605,17.4605,17.4126,17.4318,610856.0
2019-11-08 11:30:00,18.2,18.26,18.19,18.25,786692.0,17.4318,17.4893,17.4222,17.4797,786692.0
2019-11-08 11:40:00,18.25,18.3,18.25,18.27,684608.0,17.4797,17.5276,17.4797,17.4988,684608.0
2019-11-08 11:50:00,18.27,18.28,18.25,18.27,407064.0,17.4988,17.5084,17.4797,17.4988,407064.0
2019-11-08 12:00:00,18.27,18.29,18.26,18.29,581076.0,17.4988,17.518,17.4893,17.518,581076.0
2019-11-08 12:10:00,18.29,18.3,18.26,18.29,524960.0,17.518,17.5276,17.4893,17.518,524960.0
2019-11-08 12:20:00,18.29,18.3,18.27,18.29,416128.0,17.518,17.5276,17.4988,17.518,416128.0
2019-11-08 12:30:00,18.29,18.33,18.29,18.33,1155028.0,17.518,17.5563,17.518,17.5563,1155028.0
2019-11-08 12:40:00,18.33,18.33,18.27,18.27,636196.0,17.5563,17.5563,17.4988,17.4988,636196.0
2019-11-08 12:50:00,18.27,18.28,18.25,18.28,382988.0,17.4988,17.5084,17.4797,17.5084,382988.0
2019-11-08 13:00:00,18.28,18.29,18.25,18.25,453064.0,17.5084,17.518,17.4797,17.4797,453064.0
2019-11-08 13:10:00,18.26,18.28,18.25,18.25,530768.0,17.4893,17.5084,17.4797,17.4797,530768.0
2019-11-08 13:20:00,18.25,18.26,18.23,18.25,567084.0,17.4797,17.4893,17.4605,17.4797,567084.0
2019-11-08 13:30:00,18.25,18.25,18.22,18.24,348292.0,17.4797,17.4797,17.4509,17.4701,348292.0
2019-11-08 13:40:00,18.24,18.25,18.24,18.25,282400.0,17.4701,17.4797,17.4701,17.4797,282400.0
2019-11-08 13:50:00,18.24,18.25,18.21,18.21,452920.0,17.4701,17.4797,17.4414,17.4414,452920.0
2019-11-08 14:00:00,18.22,18.24,18.21,18.24,384776.0,17.4509,17.4701,17.4414,17.4701,384776.0
2019-11-08 14:10:00,18.24,18.24,18.21,18.22,339660.0,17.4701,17.4701,17.4414,17.4509,339660.0
2019-11-08 14:20:00,18.22,18.24,18.21,18.23,532716.0,17.4509,17.4701,17.4414,17.4605,532716.0
2019-11-08 14:30:00,18.23,18.26,18.23,18.24,489672.0,17.4605,17.4893,17.4605,17.4701,489672.0
2019-11-08 14:40:00,18.24,18.26,18.23,18.23,452336.0,17.4701,17.4893,17.4605,17.4605,452336.0
2019-11-08 14:50:00,18.23,18.24,18.22,18.24,353216.0,17.4605,17.4701,17.4509,17.4701,353216.0
2019-11-08 15:00:00,18.24,18.27,18.24,18.27,646348.0,17.4701,17.4988,17.4701,17.4988,646348.0
2019-11-08 15:10:00,18.27,18.33,18.27,18.33,1142172.0,17.4988,17.5563,17.4988,17.5563,1142172.0
2019-11-08 15:20:00,18.33,18.35,18.33,18.35,848616.0,17.5563,17.5755,17.5563,17.5755,848616.0
2019-11-08 15:30:00,18.35,18.37,18.34,18.36,1283408.0,17.5755,17.5946,17.5659,17.585,1283408.0
2019-11-08 15:40:00,18.36,18.37,18.32,18.33,1234564.0,17.585,17.5946,17.5467,17.5563,1234564.0
2019-11-08 15:50:00,18.33,18.42,18.33,18.42,3079864.0,17.5563,17.6425,17.5563,17.6425,3079864.0
2019-11-11 09:30:00,18.15,18.16,18.09,18.11,3659772.0,17.3839,17.3935,17.3264,17.3456,3659772.0
2019-11-11 09:40:00,18.11,18.2,18.06,18.19,3093340.0,17.3456,17.4318,17.2977,17.4222,3093340.0
2019-11-11 09:50:00,18.19,18.21,18.15,18.21,1458652.0,17.4222,17.4414,17.3839,17.4414,1458652.0
2019-11-11 10:00:00,18.21,18.23,18.16,18.2,1239568.0,17.4414,17.4605,17.3935,17.4318,1239568.0
2019-11-11 10:10:00,18.21,18.24,18.21,18.22,1028972.0,17.4414,17.4701,17.4414,17.4509,1028972.0
2019-11-11 10:20:00,18.23,18.27,18.2,18.26,1404192.0,17.4605,17.4988,17.4318,17.4893,1404192.0
2019-11-11 10:30:00,18.26,18.28,18.24,18.25,1054492.0,17.4893,17.5084,17.4701,17.4797,1054492.0
2019-11-11 10:40:00,18.25,18.3,18.25,18.29,1062168.0,17.4797,17.5276,17.4797,17.518,1062168.0
2019-11-11 10:50:00,18.29,18.29,18.23,18.24,887144.0,17.518,17.518,17.4605,17.4701,887144.0
2019-11-11 11:00:00,18.24,18.28,18.24,18.27,888048.0,17.4701,17.5084,17.4701,17.4988,888048.0
2019-11-11 11:10:00,18.27,18.28,18.25,18.26,633584.0,17.4988,17.5084,17.4797,17.4893,633584.0
2019-11-11 11:20:00,18.26,18.26,18.22,18.24,833376.0,17.4893,17.4893,17.4509,17.4701,833376.0
2019-11-11 11:30:00,18.24,18.26,18.23,18.24,366572.0,17.4701,17.4893,17.4605,17.4701,366572.0
2019-11-11 11:40:00,18.24,18.26,18.23,18.25,486220.0,17.4701,17.4893,17.4605,17.4797,486220.0
2019-11-11 11:50:00,18.25,18.27,18.24,18.27,246028.0,17.4797,17.4988,17.4701,17.4988,246028.0
2019-11-11 12:00:00,18.27,18.29,18.24,18.26,847468.0,17.4988,17.518,17.4701,17.4893,847468.0
2019-11-11 12:10:00,18.26,18.29,18.25,18.28,858000.0,17.4893,17.518,17.4797,17.5084,858000.0
2019-11-11 12:20:00,18.28,18.29,18.27,18.28,813564.0,17.5084,17.518,17.4988,17.5084,813564.0
2019-11-11 12:30:00,18.28,18.3,18.27,18.29,757708.0,17.5084,17.5276,17.4988,17.518,757708.0
2019-11-11 12:40:00,18.29,18.32,18.28,18.31,1230308.0,17.518,17.5467,17.5084,17.5371,1230308.0
2019-11-11 12:50:00,18.31,18.32,18.3,18.31,586784.0,17.5371,17.5467,17.5276,17.5371,586784.0
2019-11-11 13:00:00,18.31,18.32,18.3,18.31,477764.0,17.5371,17.5467,17.5276,17.5371,477764.0
2019-11-11 13:10:00,18.31,18.33,18.3,18.32,603848.0,17.5371,17.5563,17.5276,17.5467,603848.0
2019-11-11 13:20:00,18.32,18.34,18.32,18.33,361412.0,17.5467,17.5659,17.5467,17.5563,361412.0
2019-11-11 13:30:00,18.33,18.36,18.33,18.35,828188.0,17.5563,17.585,17.5563,17.5755,828188.0
2019-11-11 13:40:00,18.35,18.36,18.35,18.36,564764.0,17.5755,17.585,17.5755,17.585,564764.0
2019-11-11 13:50:00,18.36,18.36,18.34,18.36,879508.0,17.585,17.585,17.5659,17.585,879508.0
2019-11-11 14:00:00,18.36,18.36,18.33,18.34,663440.0,17.585,17.585,17.5563,17.5659,663440.0
2019-11-11 14:10:00,18.34,18.35,18.33,18.35,365336.0,17.5659,17.5755,17.5563,17.5755,365336.0
2019-11-11 14:20:00,18.34,18.35,18.34,18.34,384128.0,17.5659,17.5755,17.5659,17.5659,384128.0
2019-11-11 14:30:00,18.34,18.36,18.34,18.34,455376.0,17.5659,17.585,17.5659,17.5659,455376.0
2019-11-11 14:40:00,18.35,18.35,18.32,18.33,520668.0,17.5755,17.5755,17.5467,17.5563,520668.0
2019-11-11 14:50:00,18.32,18.34,18.31,18.33,584224.0,17.5467,17.5659,17.5371,17.5563,584224.0
2019-11-11 15:00:00,18.34,18.36,18.33,18.34,468816.0,17.5659,17.585,17.5563,17.5659,468816.0
2019-11-11 15:10:00,18.34,18.36,18.33,18.33,574672.0,17.5659,17.585,17.5563,17.5563,574672.0
2019-11-11 15:20:00,18.33,18.34,18.31,18.32,583392.0,17.5563,17.5659,17.5371,17.5467,583392.0
2019-11-11 15:30:00,18.32,18.33,18.29,18.31,941240.0,17.5467,17.5563,17.518,17.5371,941240.0
2019-11-11 15:40:00,18.3,18.31,18.28,18.3,717904.0,17.5276,17.5371,17.5084,17.5276,717904.0
2019-11-11 15:50:00,18.3,18.34,18.28,18.34,1410080.0,17.5276,17.5659,17.5084,17.5659,1410080.0
2019-11-12 09:30:00,18.38,18.48,18.36,18.47,4250068.0,17.6042,17.7,17.585,17.6904,4250068.0
2019-11-12 09:40:00,18.47,18.5,18.45,18.47,2701760.0,17.6904,17.7191,17.6712,17.6904,2701760.0
2019-11-12 09:50:00,18.47,18.51,18.46,18.5,2261412.0,17.6904,17.7287,17.6808,17.7191,2261412.0
2019-11-12 10:00:00,18.5,18.53,18.47,18.53,2944696.0,17.7191,17.7479,17.6904,17.7479,2944696.0
2019-11-12 10:10:00,18.53,18.56,18.5,18.55,2127984.0,17.7479,17.7766,17.7191,17.767,2127984.0
2019-11-12 10:20:00,18.56,18.6,18.56,18.58,1894436.0,17.7766,17.8149,17.7766,17.7957,1894436.0
2019-11-12 10:30:00,18.58,18.61,18.56,18.61,1954476.0,17.7957,17.8245,17.7766,17.8245,1954476.0
2019-11-12 10:40:00,18.61,18.65,18.61,18.64,2406356.0,17.8245,17.8628,17.8245,17.8532,2406356.0
2019-11-12 10:50:00,18.64,18.65,18.61,18.61,1278048.0,17.8532,17.8628,17.8245,17.8245,1278048.0
2019-11-12 11:00:00,18.61,18.62,18.57,18.61,1549736.0,17.8245,17.8341,17.7862,17.8245,1549736.0
2019-11-12 11:10:00,18.61,18.66,18.6,18.65,1167296.0,17.8245,17.8724,17.8149,17.8628,1167296.0
2019-11-12 11:20:00,18.66,18.68,18.64,18.65,1273792.0,17.8724,17.8915,17.8532,17.8628,1273792.0
2019-11-12 11:30:00,18.66,18.66,18.62,18.62,635504.0,17.8724,17.8724,17.8341,17.8341,635504.0
2019-11-12 11:40:00,18.62,18.63,18.57,18.6,1018396.0,17.8341,17.8436,17.7862,17.8149,1018396.0
2019-11-12 11:50:00,18.6,18.62,18.58,18.59,1089384.0,17.8149,17.8341,17.7957,17.8053,1089384.0
2019-11-12 12:00:00,18.59,18.6,18.54,18.57,1567508.0,17.8053,17.8149,17.7574,17.7862,1567508.0
2019-11-12 12:10:00,18.57,18.64,18.55,18.55,1787936.0,17.7862,17.8532,17.767,17.767,1787936.0
2019-11-12 12:20:00,18.56,18.58,18.53,18.58,1067356.0,17.7766,17.7957,17.7479,17.7957,1067356.0
2019-11-12 12:30:00,18.58,18.61,18.57,18.6,676028.0,17.7957,17.8245,17.7862,17.8149,676028.0
2019-11-12 12:40:00,18.6,18.61,18.56,18.56,495404.0,17.8149,17.8245,17.7766,17.7766,495404.0
2019-11-12 12:50:00,18.56,18.61,18.52,18.59,1486196.0,17.7766,17.8245,17.7383,17.8053,1486196.0
2019-11-12 13:00:00,18.59,18.61,18.59,18.61,551112.0,17.8053,17.8245,17.8053,17.8245,551112.0
2019-11-12 13:10:00,18.61,18.63,18.59,18.6,835684.0,17.8245,17.8436,17.8053,17.8149,835684.0
2019-11-12 13:20:00,18.6,18.61,18.58,18.58,707512.0,17.8149,17.8245,17.7957,17.7957,707512.0
2019-11-12 13:30:00,18.58,18.59,18.57,18.59,537888.0,17.7957,17.8053,17.7862,17.8053,537888.0
2019-11-12 13:40:00,18.6,18.62,18.59,18.62,802340.0,17.8149,17.8341,17.8053,17.8341,802340.0
2019-11-12 13:50:00,18.62,18.63,18.6,18.6,1061536.0,17.8341,17.8436,17.8149,17.8149,1061536.0
2019-11-12 14:00:00,18.6,18.6,18.5,18.53,2301288.0,17.8149,17.8149,17.7191,17.7479,2301288.0
2019-11-12 14:10:00,18.53,18.53,18.42,18.45,2415116.0,17.7479,17.7479,17.6425,17.6712,2415116.0
2019-11-12 14:20:00,18.45,18.46,18.41,18.43,1682176.0,17.6712,17.6808,17.6329,17.6521,1682176.0
2019-11-12 14:30:00,18.44,18.46,18.42,18.43,1272648.0,17.6617,17.6808,17.6425,17.6521,1272648.0
2019-11-12 14:40:00,18.43,18.43,18.39,18.39,1308636.0,17.6521,17.6521,17.6138,17.6138,1308636.0
2019-11-12 14:50:00,18.38,18.39,18.3,18.36,2247932.0,17.6042,17.6138,17.5276,17.585,2247932.0
2019-11-12 15:00:00,18.36,18.42,18.36,18.41,1430680.0,17.585,17.6425,17.585,17.6329,1430680.0
2019-11-12 15:10:00,18.4,18.42,18.36,18.39,1620272.0,17.6233,17.6425,17.585,17.6138,1620272.0
2019-11-12 15:20:00,18.39,18.43,18.38,18.42,1638908.0,17.6138,17.6521,17.6042,17.6425,1638908.0
2019-11-12 15:30:00,18.42,18.46,18.41,18.43,1537020.0,17.6425,17.6808,17.6329,17.6521,1537020.0
2019-11-12 15:40:00,18.44,18.47,18.43,18.46,1484192.0,17.6617,17.6904,17.6521,17.6808,1484192.0
2019-11-12 15:50:00,18.46,18.51,18.45,18.49,2137704.0,17.6808,17.7287,17.6712,17.7095,2137704.0
2019-11-13 09:30:00,18.31,18.44,18.27,18.4,3946184.0,17.5371,17.6617,17.4988,17.6233,3946184.0
2019-11-13 09:40:00,18.4,18.41,18.31,18.32,1862536.0,17.6233,17.6329,17.5371,17.5467,1862536.0
2019-11-13 09:50:00,18.31,18.38,18.27,18.38,1902880.0,17.5371,17.6042,17.4988,17.6042,1902880.0
2019-11-13 10:00:00,18.38,18.43,18.35,18.42,2317724.0,17.6042,17.6521,17.5755,17.6425,2317724.0
2019-11-13 10:10:00,18.42,18.46,18.39,18.44,1593440.0,17.6425,17.6808,17.6138,17.6617,1593440.0
2019-11-13 10:20:00,18.44,18.47,18.43,18.45,1587088.0,17.6617,17.6904,17.6521,17.6712,1587088.0
2019-11-13 10:30:00,18.45,18.5,18.38,18.5,3315700.0,17.6712,17.7191,17.6042,17.7191,3315700.0
2019-11-13 10:40:00,18.5,18.51,18.46,18.47,1548456.0,17.7191,17.7287,17.6808,17.6904,1548456.0
2019-11-13 10:50:00,18.47,18.5,18.46,18.5,972924.0,17.6904,17.7191,17.6808,17.7191,972924.0
2019-11-13 11:00:00,18.5,18.5,18.44,18.45,1153728.0,17.7191,17.7191,17.6617,17.6712,1153728.0
2019-11-13 11:10:00,18.45,18.48,18.42,18.47,875556.0,17.6712,17.7,17.6425,17.6904,875556.0
2019-11-13 11:20:00,18.48,18.49,18.42,18.42,759288.0,17.7,17.7095,17.6425,17.6425,759288.0
2019-11-13 11:30:00,18.42,18.47,18.41,18.46,730352.0,17.6425,17.6904,17.6329,17.6808,730352.0
2019-11-13 11:40:00,18.46,18.53,18.44,18.53,1589708.0,17.6808,17.7479,17.6617,17.7479,1589708.0
2019-11-13 11:50:00,18.53,18.55,18.52,18.53,1405148.0,17.7479,17.767,17.7383,17.7479,1405148.0
2019-11-13 12:00:00,18.52,18.54,18.49,18.5,661812.0,17.7383,17.7574,17.7095,17.7191,661812.0
2019-11-13 12:10:00,18.5,18.55,18.5,18.54,802988.0,17.7191,17.767,17.7191,17.7574,802988.0
2019-11-13 12:20:00,18.54,18.54,18.5,18.51,657812.0,17.7574,17.7574,17.7191,17.7287,657812.0
2019-11-13 12:30:00,18.5,18.54,18.5,18.54,624152.0,17.7191,17.7574,17.7191,17.7574,624152.0
2019-11-13 12:40:00,18.54,18.56,18.51,18.55,1152928.0,17.7574,17.7766,17.7287,17.767,1152928.0
2019-11-13 12:50:00,18.54,18.56,18.53,18.53,346796.0,17.7574,17.7766,17.7479,17.7479,346796.0
2019-11-13 13:00:00,18.53,18.55,18.52,18.53,748492.0,17.7479,17.767,17.7383,17.7479,748492.0
2019-11-13 13:10:00,18.53,18.54,18.51,18.53,369468.0,17.7479,17.7574,17.7287,17.7479,369468.0
2019-11-13 13:20:00,18.53,18.53,18.49,18.5,638880.0,17.7479,17.7479,17.7095,17.7191,638880.0
2019-11-13 13:30:00,18.5,18.54,18.5,18.52,347020.0,17.7191,17.7574,17.7191,17.7383,347020.0
2019-11-13 13:40:00,18.52,18.54,18.51,18.53,207164.0,17.7383,17.7574,17.7287,17.7479,207164.0
2019-11-13 13:50:00,18.53,18.55,18.32,18.4,4045028.0,17.7479,17.767,17.5467,17.6233,4045028.0
2019-11-13 14:00:00,18.4,18.4,18.29,18.35,3761992.0,17.6233,17.6233,17.518,17.5755,3761992.0
2019-11-13 14:10:00,18.35,18.35,18.28,18.31,1878488.0,17.5755,17.5755,17.5084,17.5371,1878488.0
2019-11-13 14:20:00,18.32,18.35,18.28,18.34,1183804.0,17.5467,17.5755,17.5084,17.5659,1183804.0
2019-11-13 14:30:00,18.34,18.38,18.34,18.38,1274600.0,17.5659,17.6042,17.5659,17.6042,1274600.0
2019-11-13 14:40:00,18.38,18.43,18.38,18.42,1164156.0,17.6042,17.6521,17.6042,17.6425,1164156.0
2019-11-13 14:50:00,18.42,18.46,18.42,18.45,633028.0,17.6425,17.6808,17.6425,17.6712,633028.0
2019-11-13 15:00:00,18.45,18.51,18.45,18.48,1297964.0,17.6712,17.7287,17.6712,17.7,1297964.0
2019-11-13 15:10:00,18.48,18.49,18.47,18.49,423888.0,17.7,17.7095,17.6904,17.7095,423888.0
2019-11-13 15:20:00,18.49,18.5,18.47,18.48,713348.0,17.7095,17.7191,17.6904,17.7,713348.0
2019-11-13 15:30:00,18.47,18.5,18.44,18.44,1131324.0,17.6904,17.7191,17.6617,17.6617,1131324.0
2019-11-13 15:40:00,18.44,18.48,18.43,18.46,869640.0,17.6617,17.7,17.6521,17.6808,869640.0
2019-11-13 15:50:00,18.47,18.47,18.4,18.45,1721040.0,17.6904,17.6904,17.6233,17.6712,1721040.0
2019-11-14 09:30:00,18.3,18.41,18.27,18.38,4136460.0,17.5276,17.6329,17.4988,17.6042,4136460.0
2019-11-14 09:40:00,18.38,18.38,18.3,18.37,2012720.0,17.6042,17.6042,17.5276,17.5946,2012720.0
2019-11-14 09:50:00,18.36,18.4,18.33,18.37,1583352.0,17.585,17.6233,17.5563,17.5946,1583352.0
2019-11-14 10:00:00,18.37,18.45,18.36,18.43,1710960.0,17.5946,17.6712,17.585,17.6521,1710960.0
2019-11-14 10:10:00,18.43,18.43,18.39,18.42,1051936.0,17.6521,17.6521,17.6138,17.6425,1051936.0
2019-11-14 10:20:00,18.42,18.43,18.35,18.36,1254868.0,17.6425,17.6521,17.5755,17.585,1254868.0
2019-11-14 10:30:00,18.36,18.37,18.32,18.35,965632.0,17.585,17.5946,17.5467,17.5755,965632.0
2019-11-14 10:40:00,18.35,18.38,18.3,18.31,1118212.0,17.5755,17.6042,17.5276,17.5371,1118212.0
2019-11-14 10:50:00,18.32,18.33,18.23,18.24,1724324.0,17.5467,17.5563,17.4605,17.4701,1724324.0
2019-11-14 11:00:00,18.23,18.32,18.22,18.31,1491408.0,17.4605,17.5467,17.4509,17.5371,1491408.0
2019-11-14 11:10:00,18.31,18.36,18.3,18.35,1156956.0,17.5371,17.585,17.5276,17.5755,1156956.0
2019-11-14 11:20:00,18.36,18.36,18.32,18.33,878816.0,17.585,17.585,17.5467,17.5563,878816.0
2019-11-14 11:30:00,18.34,18.35,18.26,18.28,1530276.0,17.5659,17.5755,17.4893,17.5084,1530276.0
2019-11-14 11:40:00,18.28,18.28,18.13,18.17,2277976.0,17.5084,17.5084,17.3647,17.4031,2277976.0
2019-11-14 11:50:00,18.17,18.22,18.15,18.18,1615816.0,17.4031,17.4509,17.3839,17.4126,1615816.0
2019-11-14 12:00:00,18.18,18.21,18.16,18.21,1521328.0,17.4126,17.4414,17.3935,17.4414,1521328.0
2019-11-14 12:10:00,18.21,18.23,18.18,18.23,875096.0,17.4414,17.4605,17.4126,17.4605,875096.0
2019-11-14 12:20:00,18.23,18.27,18.21,18.27,1188032.0,17.4605,17.4988,17.4414,17.4988,1188032.0
2019-11-14 12:30:00,18.27,18.32,18.27,18.31,1416496.0,17.4988,17.5467,17.4988,17.5371,1416496.0
2019-11-14 12:40:00,18.32,18.35,18.31,18.34,1261132.0,17.5467,17.5755,17.5371,17.5659,1261132.0
2019-11-14 12:50:00,18.35,18.36,18.31,18.35,1143908.0,17.5755,17.585,17.5371,17.5755,1143908.0
2019-11-14 13:00:00,18.35,18.4,18.35,18.38,1501652.0,17.5755,17.6233,17.5755,17.6042,1501652.0
2019-11-14 13:10:00,18.39,18.4,18.37,18.39,851236.0,17.6138,17.6233,17.5946,17.6138,851236.0
2019-11-14 13:20:00,18.39,18.39,18.35,18.36,922684.0,17.6138,17.6138,17.5755,17.585,922684.0
2019-11-14 13:30:00,18.36,18.38,18.36,18.38,713252.0,17.585,17.6042,17.585,17.6042,713252.0
2019-11-14 13:40:00,18.38,18.4,18.35,18.38,1031472.0,17.6042,17.6233,17.5755,17.6042,1031472.0
2019-11-14 13:50:00,18.38,18.4,18.24,18.33,3019224.0,17.6042,17.6233,17.4701,17.5563,3019224.0
2019-11-14 14:00:00,18.33,18.38,18.31,18.38,1271516.0,17.5563,17.6042,17.5371,17.6042,1271516.0
2019-11-14 14:10:00,18.38,18.41,18.36,18.4,1005164.0,17.6042,17.6329,17.585,17.6233,1005164.0
2019-11-14 14:20:00,18.4,18.4,18.37,18.4,367220.0,17.6233,17.6233,17.5946,17.6233,367220.0
2019-11-14 14:30:00,18.4,18.42,18.39,18.4,509108.0,17.6233,17.6425,17.6138,17.6233,509108.0
2019-11-14 14:40:00,18.39,18.41,18.38,18.41,625440.0,17.6138,17.6329,17.6042,17.6329,625440.0
2019-11-14 14:50:00,18.41,18.42,18.4,18.41,206168.0,17.6329,17.6425,17.6233,17.6329,206168.0
2019-11-14 15:00:00,18.42,18.44,18.4,18.44,586228.0,17.6425,17.6617,17.6233,17.6617,586228.0
2019-11-14 15:10:00,18.44,18.44,18.41,18.43,555804.0,17.6617,17.6617,17.6329,17.6521,555804.0
2019-11-14 15:20:00,18.43,18.46,18.42,18.46,901076.0,17.6521,17.6808,17.6425,17.6808,901076.0
2019-11-14 15:30:00,18.46,18.49,18.45,18.48,955432.0,17.6808,17.7095,17.6712,17.7,955432.0
2019-11-14 15:40:00,18.48,18.48,18.44,18.46,932292.0,17.7,17.7,17.6617,17.6808,932292.0
2019-11-14 15:50:00,18.46,18.49,18.43,18.46,1822388.0,17.6808,17.7095,17.6521,17.6808,1822388.0
2019-11-15 09:30:00,18.78,18.8,18.66,18.7,4262400.0,17.9873,18.0065,17.8724,17.9107,4262400.0
2019-11-15 09:40:00,18.7,18.71,18.65,18.68,2181592.0,17.9107,17.9203,17.8628,17.8915,2181592.0
2019-11-15 09:50:00,18.68,18.7,18.61,18.62,1466928.0,17.8915,17.9107,17.8245,17.8341,1466928.0
2019-11-15 10:00:00,18.62,18.66,18.61,18.66,1073096.0,17.8341,17.8724,17.8245,17.8724,1073096.0
2019-11-15 10:10:00,18.65,18.74,18.64,18.73,2075804.0,17.8628,17.949,17.8532,17.9394,2075804.0
2019-11-15 10:20:00,18.73,18.77,18.72,18.75,1878704.0,17.9394,17.9777,17.9298,17.9586,1878704.0
2019-11-15 10:30:00,18.76,18.77,18.71,18.72,1062376.0,17.9682,17.9777,17.9203,17.9298,1062376.0
2019-11-15 10:40:00,18.72,18.75,18.71,18.75,945304.0,17.9298,17.9586,17.9203,17.9586,945304.0
2019-11-15 10:50:00,18.75,18.77,18.73,18.75,1000812.0,17.9586,17.9777,17.9394,17.9586,1000812.0
2019-11-15 11:00:00,18.75,18.84,18.75,18.82,2136952.0,17.9586,18.0448,17.9586,18.0256,2136952.0
2019-11-15 11:10:00,18.83,18.83,18.78,18.78,1451384.0,18.0352,18.0352,17.9873,17.9873,1451384.0
2019-11-15 11:20:00,18.78,18.82,18.77,18.81,880044.0,17.9873,18.0256,17.9777,18.016,880044.0
2019-11-15 11:30:00,18.81,18.82,18.78,18.78,1175476.0,18.016,18.0256,17.9873,17.9873,1175476.0
2019-11-15 11:40:00,18.78,18.79,18.74,18.75,796984.0,17.9873,17.9969,17.949,17.9586,796984.0
2019-11-15 11:50:00,18.76,18.76,18.73,18.75,837352.0,17.9682,17.9682,17.9394,17.9586,837352.0
2019-11-15 12:00:00,18.75,18.79,18.75,18.78,721356.0,17.9586,17.9969,17.9586,17.9873,721356.0
2019-11-15 12:10:00,18.78,18.79,18.77,18.77,666000.0,17.9873,17.9969,17.9777,17.9777,666000.0
2019-11-15 12:20:00,18.77,18.78,18.72,18.73,739576.0,17.9777,17.9873,17.9298,17.9394,739576.0
2019-11-15 12:30:00,18.73,18.76,18.72,18.75,711912.0,17.9394,17.9682,17.9298,17.9586,711912.0
2019-11-15 12:40:00,18.75,18.79,18.74,18.79,966248.0,17.9586,17.9969,17.949,17.9969,966248.0
2019-11-15 12:50:00,18.79,18.79,18.76,18.77,501616.0,17.9969,17.9969,17.9682,17.9777,501616.0
2019-11-15 13:00:00,18.77,18.78,18.75,18.77,413864.0,17.9777,17.9873,17.9586,17.9777,413864.0
2019-11-15 13:10:00,18.77,18.79,18.77,18.78,384804.0,17.9777,17.9969,17.9777,17.9873,384804.0
2019-11-15 13:20:00,18.78,18.79,18.75,18.75,556360.0,17.9873,17.9969,17.9586,17.9586,556360.0
2019-11-15 13:30:00,18.75,18.76,18.74,18.75,657088.0,17.9586,17.9682,17.949,17.9586,657088.0
2019-11-15 13:40:00,18.75,18.76,18.75,18.75,357408.0,17.9586,17.9682,17.9586,17.9586,357408.0
2019-11-15 13:50:00,18.75,18.77,18.75,18.75,389956.0,17.9586,17.9777,17.9586,17.9586,389956.0
2019-11-15 14:00:00,18.75,18.77,18.75,18.77,269900.0,17.9586,17.9777,17.9586,17.9777,269900.0
2019-11-15 14:10:00,18.77,18.8,18.77,18.78,318796.0,17.9777,18.0065,17.9777,17.9873,318796.0
2019-11-15 14:20:00,18.78,18.79,18.75,18.76,307304.0,17.9873,17.9969,17.9586,17.9682,307304.0
2019-11-15 14:30:00,18.76,18.76,18.73,18.75,704616.0,17.9682,17.9682,17.9394,17.9586,704616.0
2019-11-15 14:40:00,18.75,18.76,18.74,18.75,507764.0,17.9586,17.9682,17.949,17.9586,507764.0
2019-11-15 14:50:00,18.74,18.75,18.74,18.75,332404.0,17.949,17.9586,17.949,17.9586,332404.0
2019-11-15 15:00:00,18.75,18.76,18.73,18.73,776944.0,17.9586,17.9682,17.9394,17.9394,776944.0
2019-11-15 15:10:00,18.73,18.74,18.71,18.72,516584.0,17.9394,17.949,17.9203,17.9298,516584.0
2019-11-15 15:20:00,18.72,18.72,18.67,18.68,1020672.0,17.9298,17.9298,17.8819,17.8915,1020672.0
2019-11-15 15:30:00,18.68,18.69,18.67,18.69,988632.0,17.8915,17.9011,17.8819,17.9011,988632.0
2019-11-15 15:40:00,18.69,18.75,18.68,18.74,1509712.0,17.9011,17.9586,17.8915,17.949,1509712.0
2019-11-15 15:50:00,18.74,18.81,18.74,18.81,2596896.0,17.949,18.016,17.949,18.016,2596896.0
2019-11-18 09:30:00,18.78,18.78,18.62,18.64,3773060.0,17.9873,17.9873,17.8341,17.8532,3773060.0
2019-11-18 09:40:00,18.63,18.65,18.55,18.65,2734812.0,17.8436,17.8628,17.767,17.8628,2734812.0
2019-11-18 09:50:00,18.65,18.68,18.61,18.66,1766628.0,17.8628,17.8915,17.8245,17.8724,1766628.0
2019-11-18 10:00:00,18.66,18.7,18.63,18.64,1802028.0,17.8724,17.9107,17.8436,17.8532,1802028.0
2019-11-18 10:10:00,18.64,18.7,18.61,18.62,1620776.0,17.8532,17.9107,17.8245,17.8341,1620776.0
2019-11-18 10:20:00,18.61,18.66,18.58,18.61,1040568.0,17.8245,17.8724,17.7957,17.8245,1040568.0
2019-11-18 10:30:00,18.61,18.7,18.61,18.69,1791784.0,17.8245,17.9107,17.8245,17.9011,1791784.0
2019-11-18 10:40:00,18.7,18.76,18.69,18.75,1397808.0,17.9107,17.9682,17.9011,17.9586,1397808.0
2019-11-18 10:50:00,18.75,18.78,18.73,18.74,1363932.0,17.9586,17.9873,17.9394,17.949,1363932.0
2019-11-18 11:00:00,18.74,18.75,18.7,18.71,900624.0,17.949,17.9586,17.9107,17.9203,900624.0
2019-11-18 11:10:00,18.71,18.8,18.69,18.72,2430060.0,17.9203,18.0065,17.9011,17.9298,2430060.0
2019-11-18 11:20:00,18.73,18.79,18.72,18.77,1361492.0,17.9394,17.9969,17.9298,17.9777,1361492.0
2019-11-18 11:30:00,18.77,18.84,18.77,18.82,2190000.0,17.9777,18.0448,17.9777,18.0256,2190000.0
2019-11-18 11:40:00,18.82,18.85,18.78,18.83,1050108.0,18.0256,18.0544,17.9873,18.0352,1050108.0
2019-11-18 11:50:00,18.83,18.85,18.82,18.83,585528.0,18.0352,18.0544,18.0256,18.0352,585528.0
2019-11-18 12:00:00,18.83,18.84,18.82,18.83,308008.0,18.0352,18.0448,18.0256,18.0352,308008.0
2019-11-18 12:10:00,18.83,18.84,18.81,18.83,320168.0,18.0352,18.0448,18.016,18.0352,320168.0
2019-11-18 12:20:00,18.83,18.84,18.76,18.77,661460.0,18.0352,18.0448,17.9682,17.9777,661460.0
2019-11-18 12:30:00,18.77,18.8,18.75,18.8,676608.0,17.9777,18.0065,17.9586,18.0065,676608.0
2019-11-18 12:40:00,18.8,18.82,18.79,18.8,522924.0,18.0065,18.0256,17.9969,18.0065,522924.0
2019-11-18 12:50:00,18.8,18.81,18.79,18.81,375680.0,18.0065,18.016,17.9969,18.016,375680.0
2019-11-18 13:00:00,18.81,18.81,18.79,18.79,309544.0,18.016,18.016,17.9969,17.9969,309544.0
2019-11-18 13:10:00,18.79,18.83,18.79,18.83,747388.0,17.9969,18.0352,17.9969,18.0352,747388.0
2019-11-18 13:20:00,18.83,18.86,18.82,18.86,1174096.0,18.0352,18.0639,18.0256,18.0639,1174096.0
2019-11-18 13:30:00,18.86,18.89,18.86,18.88,1117744.0,18.0639,18.0927,18.0639,18.0831,1117744.0
2019-11-18 13:40:00,18.89,18.92,18.88,18.91,1499376.0,18.0927,18.1214,18.0831,18.1118,1499376.0
2019-11-18 13:50:00,18.91,18.91,18.89,18.9,370492.0,18.1118,18.1118,18.0927,18.1022,370492.0
2019-11-18 14:00:00,18.9,18.91,18.87,18.91,596876.0,18.1022,18.1118,18.0735,18.1118,596876.0
2019-11-18 14:10:00,18.91,18.93,18.91,18.93,540508.0,18.1118,18.131,18.1118,18.131,540508.0
2019-11-18 14:20:00,18.93,18.98,18.93,18.97,1563016.0,18.131,18.1789,18.131,18.1693,1563016.0
2019-11-18 14:30:00,18.97,18.98,18.95,18.97,485596.0,18.1693,18.1789,18.1501,18.1693,485596.0
2019-11-18 14:40:00,18.98,19.0,18.96,18.96,738664.0,18.1789,18.198,18.1597,18.1597,738664.0
2019-11-18 14:50:00,18.96,18.97,18.96,18.96,256204.0,18.1597,18.1693,18.1597,18.1597,256204.0
2019-11-18 15:00:00,18.96,18.97,18.94,18.95,582888.0,18.1597,18.1693,18.1406,18.1501,582888.0
2019-11-18 15:10:00,18.95,18.97,18.87,18.9,959456.0,18.1501,18.1693,18.0735,18.1022,959456.0
2019-11-18 15:20:00,18.89,18.92,18.89,18.91,659508.0,18.0927,18.1214,18.0927,18.1118,659508.0
2019-11-18 15:30:00,18.91,18.91,18.86,18.9,856124.0,18.1118,18.1118,18.0639,18.1022,856124.0
2019-11-18 15:40:00,18.9,18.9,18.85,18.85,624892.0,18.1022,18.1022,18.0544,18.0544,624892.0
2019-11-18 15:50:00,18.85,18.91,18.84,18.91,1765792.0,18.0544,18.1118,18.0448,18.1118,1765792.0
2019-11-19 09:30:00,19.12,19.12,19.02,19.06,3060104.0,18.313,18.313,18.2172,18.2555,3060104.0
2019-11-19 09:40:00,19.06,19.07,19.0,19.03,1936048.0,18.2555,18.2651,18.198,18.2268,1936048.0
2019-11-19 09:50:00,19.03,19.06,18.95,18.97,2092076.0,18.2268,18.2555,18.1501,18.1693,2092076.0
2019-11-19 10:00:00,18.96,18.99,18.89,18.92,1655804.0,18.1597,18.1884,18.0927,18.1214,1655804.0
2019-11-19 10:10:00,18.92,19.02,18.92,19.0,2180704.0,18.1214,18.2172,18.1214,18.198,2180704.0
2019-11-19 10:20:00,19.0,19.0,18.94,18.99,1761868.0,18.198,18.198,18.1406,18.1884,1761868.0
2019-11-19 10:30:00,18.99,18.99,18.93,18.97,1240268.0,18.1884,18.1884,18.131,18.1693,1240268.0
2019-11-19 10:40:00,18.98,18.99,18.86,18.86,1711060.0,18.1789,18.1884,18.0639,18.0639,1711060.0
2019-11-19 10:50:00,18.87,18.89,18.77,18.8,1965760.0,18.0735,18.0927,17.9777,18.0065,1965760.0
2019-11-19 11:00:00,18.81,18.86,18.8,18.86,1619772.0,18.016,18.0639,18.0065,18.0639,1619772.0
2019-11-19 11:10:00,18.86,18.91,18.83,18.9,2101188.0,18.0639,18.1118,18.0352,18.1022,2101188.0
2019-11-19 11:20:00,18.9,18.95,18.88,18.95,1684508.0,18.1022,18.1501,18.0831,18.1501,1684508.0
2019-11-19 11:30:00,18.95,19.07,18.94,19.04,2931296.0,18.1501,18.2651,18.1406,18.2363,2931296.0
2019-11-19 11:40:00,19.04,19.05,18.98,19.01,1615204.0,18.2363,18.2459,18.1789,18.2076,1615204.0
2019-11-19 11:50:00,19.01,19.05,19.01,19.05,923088.0,18.2076,18.2459,18.2076,18.2459,923088.0
2019-11-19 12:00:00,19.05,19.06,18.95,18.99,1980584.0,18.2459,18.2555,18.1501,18.1884,1980584.0
2019-11-19 12:10:00,18.99,19.03,18.98,19.02,1070052.0,18.1884,18.2268,18.1789,18.2172,1070052.0
2019-11-19 12:20:00,19.02,19.06,19.01,19.02,987616.0,18.2172,18.2555,18.2076,18.2172,987616.0
2019-11-19 12:30:00,19.02,19.02,18.97,18.99,1115556.0,18.2172,18.2172,18.1693,18.1884,1115556.0
2019-11-19 12:40:00,18.99,19.0,18.94,19.0,1064312.0,18.1884,18.198,18.1406,18.198,1064312.0
2019-11-19 12:50:00,19.0,19.0,18.99,19.0,589424.0,18.198,18.198,18.1884,18.198,589424.0
2019-11-19 13:00:00,19.0,19.01,18.96,18.98,648112.0,18.198,18.2076,18.1597,18.1789,648112.0
2019-11-19 13:10:00,18.98,19.02,18.97,19.01,560508.0,18.1789,18.2172,18.1693,18.2076,560508.0
2019-11-19 13:20:00,19.01,19.03,19.0,19.0,652088.0,18.2076,18.2268,18.198,18.198,652088.0
2019-11-19 13:30:00,19.0,19.02,18.99,19.01,544804.0,18.198,18.2172,18.1884,18.2076,544804.0
2019-11-19 13:40:00,19.02,19.03,19.01,19.03,572804.0,18.2172,18.2268,18.2076,18.2268,572804.0
2019-11-19 13:50:00,19.03,19.03,19.0,19.01,827052.0,18.2268,18.2268,18.198,18.2076,827052.0
2019-11-19 14:00:00,19.01,19.09,19.01,19.08,1762912.0,18.2076,18.2842,18.2076,18.2746,1762912.0
2019-11-19 14:10:00,19.08,19.08,19.06,19.08,676428.0,18.2746,18.2746,18.2555,18.2746,676428.0
2019-11-19 14:20:00,19.08,19.11,19.06,19.1,1299452.0,18.2746,18.3034,18.2555,18.2938,1299452.0
2019-11-19 14:30:00,19.1,19.1,19.07,19.07,364652.0,18.2938,18.2938,18.2651,18.2651,364652.0
2019-11-19 14:40:00,19.07,19.08,19.06,19.07,654636.0,18.2651,18.2746,18.2555,18.2651,654636.0
2019-11-19 14:50:00,19.07,19.07,19.02,19.03,803476.0,18.2651,18.2651,18.2172,18.2268,803476.0
2019-11-19 15:00:00,19.03,19.05,19.02,19.04,587036.0,18.2268,18.2459,18.2172,18.2363,587036.0
2019-11-19 15:10:00,19.04,19.07,19.04,19.04,877912.0,18.2363,18.2651,18.2363,18.2363,877912.0
2019-11-19 15:20:00,19.04,19.05,18.98,18.99,1462016.0,18.2363,18.2459,18.1789,18.1884,1462016.0
2019-11-19 15:30:00,18.99,19.04,18.99,19.03,758028.0,18.1884,18.2363,18.1884,18.2268,758028.0
2019-11-19 15:40:00,19.03,19.03,18.99,19.01,929416.0,18.2268,18.2268,18.1884,18.2076,929416.0
2019-11-19 15:50:00,19.0,19.01,18.96,18.98,2456584.0,18.198,18.2076,18.1597,18.1789,2456584.0
2019-11-20 09:30:00,18.85,18.89,18.8,18.86,2956972.0,18.0544,18.0927,18.0065,18.0639,2956972.0
2019-11-20 09:40:00,18.86,18.91,18.81,18.88,2019200.0,18.0639,18.1118,18.016,18.0831,2019200.0
2019-11-20 09:50:00,18.88,18.91,18.83,18.9,1896720.0,18.0831,18.1118,18.0352,18.1022,1896720.0
2019-11-20 10:00:00,18.91,18.95,18.89,18.92,1484472.0,18.1118,18.1501,18.0927,18.1214,1484472.0
2019-11-20 10:10:00,18.92,18.92,18.86,18.9,1315604.0,18.1214,18.1214,18.0639,18.1022,1315604.0
2019-11-20 10:20:00,18.9,18.93,18.84,18.91,2148796.0,18.1022,18.131,18.0448,18.1118,2148796.0
2019-11-20 10:30:00,18.91,19.0,18.91,18.97,1644944.0,18.1118,18.198,18.1118,18.1693,1644944.0
2019-11-20 10:40:00,18.97,18.98,18.93,18.97,715100.0,18.1693,18.1789,18.131,18.1693,715100.0
2019-11-20 10:50:00,18.97,19.01,18.96,18.97,1124088.0,18.1693,18.2076,18.1597,18.1693,1124088.0
2019-11-20 11:00:00,18.97,19.0,18.93,18.93,795912.0,18.1693,18.198,18.131,18.131,795912.0
2019-11-20 11:10:00,18.93,18.95,18.89,18.92,1252112.0,18.131,18.1501,18.0927,18.1214,1252112.0
2019-11-20 11:20:00,18.92,18.95,18.9,18.9,608056.0,18.1214,18.1501,18.1022,18.1022,608056.0
2019-11-20 11:30:00,18.9,18.92,18.84,18.9,1102464.0,18.1022,18.1214,18.0448,18.1022,1102464.0
2019-11-20 11:40:00,18.91,18.91,18.83,18.85,700688.0,18.1118,18.1118,18.0352,18.0544,700688.0
2019-11-20 11:50:00,18.85,18.88,18.82,18.84,640328.0,18.0544,18.0831,18.0256,18.0448,640328.0
2019-11-20 12:00:00,18.84,18.86,18.8,18.85,1224652.0,18.0448,18.0639,18.0065,18.0544,1224652.0
2019-11-20 12:10:00,18.85,18.86,18.82,18.86,1001156.0,18.0544,18.0639,18.0256,18.0639,1001156.0
2019-11-20 12:20:00,18.86,18.86,18.84,18.84,633452.0,18.0639,18.0639,18.0448,18.0448,633452.0
2019-11-20 12:30:00,18.84,18.88,18.83,18.87,712084.0,18.0448,18.0831,18.0352,18.0735,712084.0
2019-11-20 12:40:00,18.88,18.89,18.84,18.85,706932.0,18.0831,18.0927,18.0448,18.0544,706932.0
2019-11-20 12:50:00,18.85,18.86,18.39,18.54,6117332.0,18.0544,18.0639,17.6138,17.7574,6117332.0
2019-11-20 13:00:00,18.55,18.57,18.38,18.39,3692996.0,17.767,17.7862,17.6042,17.6138,3692996.0
2019-11-20 13:10:00,18.39,18.39,18.21,18.23,5208888.0,17.6138,17.6138,17.4414,17.4605,5208888.0
2019-11-20 13:20:00,18.23,18.41,18.23,18.32,4297260.0,17.4605,17.6329,17.4605,17.5467,4297260.0
2019-11-20 13:30:00,18.32,18.38,18.28,18.31,1749240.0,17.5467,17.6042,17.5084,17.5371,1749240.0
2019-11-20 13:40:00,18.31,18.4,18.29,18.35,1600496.0,17.5371,17.6233,17.518,17.5755,1600496.0
2019-11-20 13:50:00,18.35,18.49,18.34,18.46,3279728.0,17.5755,17.7095,17.5659,17.6808,3279728.0
2019-11-20 14:00:00,18.46,18.48,18.36,18.42,1566096.0,17.6808,17.7,17.585,17.6425,1566096.0
2019-11-20 14:10:00,18.42,18.48,18.38,18.45,1626252.0,17.6425,17.7,17.6042,17.6712,1626252.0
2019-11-20 14:20:00,18.45,18.52,18.42,18.52,1435596.0,17.6712,17.7383,17.6425,17.7383,1435596.0
2019-11-20 14:30:00,18.52,18.58,18.51,18.56,1524216.0,17.7383,17.7957,17.7287,17.7766,1524216.0
2019-11-20 14:40:00,18.56,18.6,18.5,18.53,2291280.0,17.7766,17.8149,17.7191,17.7479,2291280.0
2019-11-20 14:50:00,18.53,18.57,18.52,18.53,655372.0,17.7479,17.7862,17.7383,17.7479,655372.0
2019-11-20 15:00:00,18.53,18.57,18.49,18.56,1477284.0,17.7479,17.7862,17.7095,17.7766,1477284.0
2019-11-20 15:10:00,18.57,18.59,18.49,18.5,1675020.0,17.7862,17.8053,17.7095,17.7191,1675020.0
2019-11-20 15:20:00,18.5,18.53,18.47,18.47,914172.0,17.7191,17.7479,17.6904,17.6904,914172.0
2019-11-20 15:30:00,18.46,18.49,18.44,18.48,956700.0,17.6808,17.7095,17.6617,17.7,956700.0
2019-11-20 15:40:00,18.48,18.58,18.48,18.56,1596684.0,17.7,17.7957,17.7,17.7766,1596684.0
2019-11-20 15:50:00,18.56,18.64,18.55,18.64,2238584.0,17.7766,17.8532,17.767,17.8532,2238584.0
2019-11-21 09:30:00,18.58,18.59,18.47,18.54,2981772.0,17.7957,17.8053,17.6904,17.7574,2981772.0
2019-11-21 09:40:00,18.54,18.54,18.43,18.5,1910864.0,17.7574,17.7574,17.6521,17.7191,1910864.0
2019-11-21 09:50:00,18.5,18.56,18.48,18.51,1591392.0,17.7191,17.7766,17.7,17.7287,1591392.0
2019-11-21 10:00:00,18.51,18.58,18.46,18.56,1717812.0,17.7287,17.7957,17.6808,17.7766,1717812.0
2019-11-21 10:10:00,18.57,18.6,18.4,18.41,2104432.0,17.7862,17.8149,17.6233,17.6329,2104432.0
2019-11-21 10:20:00,18.4,18.47,18.38,18.42,1557000.0,17.6233,17.6904,17.6042,17.6425,1557000.0
2019-11-21 10:30:00,18.41,18.46,18.35,18.45,2038000.0,17.6329,17.6808,17.5755,17.6712,2038000.0
2019-11-21 10:40:00,18.44,18.47,18.42,18.45,1104484.0,17.6617,17.6904,17.6425,17.6712,1104484.0
2019-11-21 10:50:00,18.45,18.47,18.39,18.46,1503028.0,17.6712,17.6904,17.6138,17.6808,1503028.0
2019-11-21 11:00:00,18.46,18.54,18.44,18.52,2290688.0,17.6808,17.7574,17.6617,17.7383,2290688.0
2019-11-21 11:10:00,18.52,18.52,18.45,18.47,951916.0,17.7383,17.7383,17.6712,17.6904,951916.0
2019-11-21 11:20:00,18.47,18.5,18.44,18.45,953772.0,17.6904,17.7191,17.6617,17.6712,953772.0
2019-11-21 11:30:00,18.45,18.47,18.36,18.38,963600.0,17.6712,17.6904,17.585,17.6042,963600.0
2019-11-21 11:40:00,18.38,18.45,18.36,18.43,911764.0,17.6042,17.6712,17.585,17.6521,911764.0
2019-11-21 11:50:00,18.43,18.43,18.35,18.35,806752.0,17.6521,17.6521,17.5755,17.5755,806752.0
2019-11-21 12:00:00,18.35,18.42,18.34,18.4,985276.0,17.5755,17.6425,17.5659,17.6233,985276.0
2019-11-21 12:10:00,18.4,18.44,18.38,18.38,631980.0,17.6233,17.6617,17.6042,17.6042,631980.0
2019-11-21 12:20:00,18.38,18.45,18.36,18.42,627464.0,17.6042,17.6712,17.585,17.6425,627464.0
2019-11-21 12:30:00,18.43,18.49,18.41,18.49,892720.0,17.6521,17.7095,17.6329,17.7095,892720.0
2019-11-21 12:40:00,18.49,18.5,18.45,18.45,434512.0,17.7095,17.7191,17.6712,17.6712,434512.0
2019-11-21 12:50:00,18.45,18.49,18.45,18.49,586480.0,17.6712,17.7095,17.6712,17.7095,586480.0
2019-11-21 13:00:00,18.49,18.52,18.49,18.5,577176.0,17.7095,17.7383,17.7095,17.7191,577176.0
2019-11-21 13:10:00,18.5,18.52,18.49,18.52,552292.0,17.7191,17.7383,17.7095,17.7383,552292.0
2019-11-21 13:20:00,18.52,18.52,18.49,18.51,368540.0,17.7383,17.7383,17.7095,17.7287,368540.0
2019-11-21 13:30:00,18.51,18.52,18.47,18.49,482228.0,17.7287,17.7383,17.6904,17.7095,482228.0
2019-11-21 13:40:00,18.49,18.5,18.47,18.5,374304.0,17.7095,17.7191,17.6904,17.7191,374304.0
2019-11-21 13:50:00,18.5,18.51,18.48,18.48,224660.0,17.7191,17.7287,17.7,17.7,224660.0
2019-11-21 14:00:00,18.48,18.53,18.42,18.52,1338564.0,17.7,17.7479,17.6425,17.7383,1338564.0
2019-11-21 14:10:00,18.52,18.54,18.5,18.54,664528.0,17.7383,17.7574,17.7191,17.7574,664528.0
2019-11-21 14:20:00,18.54,18.58,18.54,18.57,909240.0,17.7574,17.7957,17.7574,17.7862,909240.0
2019-11-21 14:30:00,18.57,18.61,18.57,18.6,1142612.0,17.7862,17.8245,17.7862,17.8149,1142612.0
2019-11-21 14:40:00,18.59,18.61,18.57,18.58,482044.0,17.8053,17.8245,17.7862,17.7957,482044.0
2019-11-21 14:50:00,18.57,18.59,18.56,18.58,293728.0,17.7862,17.8053,17.7766,17.7957,293728.0
2019-11-21 15:00:00,18.58,18.59,18.55,18.56,448960.0,17.7957,17.8053,17.767,17.7766,448960.0
2019-11-21 15:10:00,18.56,18.59,18.55,18.56,466800.0,17.7766,17.8053,17.767,17.7766,466800.0
2019-11-21 15:20:00,18.56,18.57,18.53,18.54,584972.0,17.7766,17.7862,17.7479,17.7574,584972.0
2019-11-21 15:30:00,18.55,18.56,18.5,18.5,995200.0,17.767,17.7766,17.7191,17.7191,995200.0
2019-11-21 15:40:00,18.5,18.51,18.47,18.5,1233068.0,17.7191,17.7287,17.6904,17.7191,1233068.0
2019-11-21 15:50:00,18.5,18.53,18.41,18.52,2431720.0,17.7191,17.7479,17.6329,17.7383,2431720.0
2019-11-22 09:30:00,18.64,18.68,18.56,18.64,3035644.0,17.8532,17.8915,17.7766,17.8532,3035644.0
2019-11-22 09:40:00,18.64,18.64,18.56,18.6,2222164.0,17.8532,17.8532,17.7766,17.8149,2222164.0
2019-11-22 09:50:00,18.6,18.61,18.54,18.59,1598736.0,17.8149,17.8245,17.7574,17.8053,1598736.0
2019-11-22 10:00:00,18.59,18.64,18.52,18.53,1333476.0,17.8053,17.8532,17.7383,17.7479,1333476.0
2019-11-22 10:10:00,18.52,18.56,18.5,18.5,1296936.0,17.7383,17.7766,17.7191,17.7191,1296936.0
2019-11-22 10:20:00,18.5,18.54,18.43,18.43,1346260.0,17.7191,17.7574,17.6521,17.6521,1346260.0
2019-11-22 10:30:00,18.43,18.43,18.32,18.35,2690436.0,17.6521,17.6521,17.5467,17.5755,2690436.0
2019-11-22 10:40:00,18.35,18.4,18.34,18.39,1316560.0,17.5755,17.6233,17.5659,17.6138,1316560.0
2019-11-22 10:50:00,18.38,18.39,18.32,18.38,1267904.0,17.6042,17.6138,17.5467,17.6042,1267904.0
2019-11-22 11:00:00,18.37,18.41,18.24,18.35,2511736.0,17.5946,17.6329,17.4701,17.5755,2511736.0
2019-11-22 11:10:00,18.35,18.37,18.31,18.31,1034796.0,17.5755,17.5946,17.5371,17.5371,1034796.0
2019-11-22 11:20:00,18.32,18.4,18.31,18.4,784544.0,17.5467,17.6233,17.5371,17.6233,784544.0
2019-11-22 11:30:00,18.4,18.42,18.38,18.41,983672.0,17.6233,17.6425,17.6042,17.6329,983672.0
2019-11-22 11:40:00,18.41,18.45,18.41,18.45,816252.0,17.6329,17.6712,17.6329,17.6712,816252.0
2019-11-22 11:50:00,18.44,18.45,18.42,18.42,554712.0,17.6617,17.6712,17.6425,17.6425,554712.0
2019-11-22 12:00:00,18.42,18.45,18.41,18.44,765112.0,17.6425,17.6712,17.6329,17.6617,765112.0
2019-11-22 12:10:00,18.45,18.46,18.42,18.45,529432.0,17.6712,17.6808,17.6425,17.6712,529432.0
2019-11-22 12:20:00,18.45,18.5,18.45,18.48,896516.0,17.6712,17.7191,17.6712,17.7,896516.0
2019-11-22 12:30:00,18.48,18.49,18.46,18.48,499960.0,17.7,17.7095,17.6808,17.7,499960.0
2019-11-22 12:40:00,18.48,18.51,18.48,18.5,481424.0,17.7,17.7287,17.7,17.7191,481424.0
2019-11-22 12:50:00,18.5,18.52,18.5,18.51,443120.0,17.7191,17.7383,17.7191,17.7287,443120.0
2019-11-22 13:00:00,18.51,18.53,18.5,18.52,344316.0,17.7287,17.7479,17.7191,17.7383,344316.0
2019-11-22 13:10:00,18.53,18.53,18.5,18.52,623476.0,17.7479,17.7479,17.7191,17.7383,623476.0
2019-11-22 13:20:00,18.52,18.52,18.49,18.5,403964.0,17.7383,17.7383,17.7095,17.7191,403964.0
2019-11-22 13:30:00,18.5,18.5,18.48,18.49,424788.0,17.7191,17.7191,17.7,17.7095,424788.0
2019-11-22 13:40:00,18.49,18.5,18.45,18.45,602076.0,17.7095,17.7191,17.6712,17.6712,602076.0
2019-11-22 13:50:00,18.45,18.48,18.43,18.47,849412.0,17.6712,17.7,17.6521,17.6904,849412.0
2019-11-22 14:00:00,18.48,18.48,18.44,18.44,564092.0,17.7,17.7,17.6617,17.6617,564092.0
2019-11-22 14:10:00,18.44,18.45,18.42,18.44,515836.0,17.6617,17.6712,17.6425,17.6617,515836.0
2019-11-22 14:20:00,18.44,18.46,18.43,18.45,432388.0,17.6617,17.6808,17.6521,17.6712,432388.0
2019-11-22 14:30:00,18.44,18.48,18.44,18.48,449660.0,17.6617,17.7,17.6617,17.7,449660.0
2019-11-22 14:40:00,18.47,18.51,18.45,18.5,621908.0,17.6904,17.7287,17.6712,17.7191,621908.0
2019-11-22 14:50:00,18.5,18.51,18.47,18.49,450096.0,17.7191,17.7287,17.6904,17.7095,450096.0
2019-11-22 15:00:00,18.5,18.5,18.47,18.5,395724.0,17.7191,17.7191,17.6904,17.7191,395724.0
2019-11-22 15:10:00,18.5,18.52,18.5,18.52,661660.0,17.7191,17.7383,17.7191,17.7383,661660.0
2019-11-22 15:20:00,18.52,18.54,18.5,18.53,629040.0,17.7383,17.7574,17.7191,17.7479,629040.0
2019-11-22 15:30:00,18.53,18.54,18.5,18.5,626924.0,17.7479,17.7574,17.7191,17.7191,626924.0
2019-11-22 15:40:00,18.5,18.5,18.46,18.47,724944.0,17.7191,17.7191,17.6808,17.6904,724944.0
2019-11-22 15:50:00,18.47,18.54,18.43,18.54,2090264.0,17.6904,17.7574,17.6521,17.7574,2090264.0
2019-11-25 09:30:00,18.78,18.99,18.78,18.98,4215576.0,17.9873,18.1884,17.9873,18.1789,4215576.0
2019-11-25 09:40:00,18.98,19.0,18.96,18.99,2337152.0,18.1789,18.198,18.1597,18.1884,2337152.0
2019-11-25 09:50:00,18.99,19.05,18.98,19.03,2234752.0,18.1884,18.2459,18.1789,18.2268,2234752.0
2019-11-25 10:00:00,19.03,19.08,19.01,19.08,1471728.0,18.2268,18.2746,18.2076,18.2746,1471728.0
2019-11-25 10:10:00,19.08,19.09,19.05,19.05,1066540.0,18.2746,18.2842,18.2459,18.2459,1066540.0
2019-11-25 10:20:00,19.06,19.09,19.04,19.09,1607856.0,18.2555,18.2842,18.2363,18.2842,1607856.0
2019-11-25 10:30:00,19.09,19.14,19.09,19.14,1684256.0,18.2842,18.3321,18.2842,18.3321,1684256.0
2019-11-25 10:40:00,19.14,19.17,19.13,19.15,969876.0,18.3321,18.3608,18.3225,18.3417,969876.0
2019-11-25 10:50:00,19.15,19.15,19.11,19.12,826612.0,18.3417,18.3417,18.3034,18.313,826612.0
2019-11-25 11:00:00,19.12,19.14,19.1,19.11,1092320.0,18.313,18.3321,18.2938,18.3034,1092320.0
2019-11-25 11:10:00,19.11,19.14,19.1,19.11,662176.0,18.3034,18.3321,18.2938,18.3034,662176.0
2019-11-25 11:20:00,19.11,19.12,19.1,19.12,520096.0,18.3034,18.313,18.2938,18.313,520096.0
2019-11-25 11:30:00,19.12,19.13,19.09,19.11,982124.0,18.313,18.3225,18.2842,18.3034,982124.0
2019-11-25 11:40:00,19.11,19.12,19.1,19.11,550340.0,18.3034,18.313,18.2938,18.3034,550340.0
2019-11-25 11:50:00,19.11,19.12,19.1,19.12,460004.0,18.3034,18.313,18.2938,18.313,460004.0
2019-11-25 12:00:00,19.12,19.12,19.1,19.11,488204.0,18.313,18.313,18.2938,18.3034,488204.0
2019-11-25 12:10:00,19.11,19.12,19.09,19.09,658420.0,18.3034,18.313,18.2842,18.2842,658420.0
2019-11-25 12:20:00,19.09,19.11,19.09,19.1,590996.0,18.2842,18.3034,18.2842,18.2938,590996.0
2019-11-25 12:30:00,19.1,19.11,19.09,19.11,359628.0,18.2938,18.3034,18.2842,18.3034,359628.0
2019-11-25 12:40:00,19.11,19.11,19.1,19.11,239156.0,18.3034,18.3034,18.2938,18.3034,239156.0
2019-11-25 12:50:00,19.11,19.11,19.1,19.11,341968.0,18.3034,18.3034,18.2938,18.3034,341968.0
2019-11-25 13:00:00,19.11,19.14,19.11,19.11,1105676.0,18.3034,18.3321,18.3034,18.3034,1105676.0
2019-11-25 13:10:00,19.11,19.12,19.11,19.12,127088.0,18.3034,18.313,18.3034,18.313,127088.0
2019-11-25 13:20:00,19.12,19.14,19.11,19.11,333472.0,18.313,18.3321,18.3034,18.3034,333472.0
2019-11-25 13:30:00,19.11,19.13,19.11,19.12,397984.0,18.3034,18.3225,18.3034,18.313,397984.0
2019-11-25 13:40:00,19.12,19.13,19.11,19.13,544444.0,18.313,18.3225,18.3034,18.3225,544444.0
2019-11-25 13:50:00,19.13,19.14,19.11,19.13,704044.0,18.3225,18.3321,18.3034,18.3225,704044.0
2019-11-25 14:00:00,19.12,19.13,19.1,19.12,464100.0,18.313,18.3225,18.2938,18.313,464100.0
2019-11-25 14:10:00,19.11,19.13,19.11,19.13,536464.0,18.3034,18.3225,18.3034,18.3225,536464.0
2019-11-25 14:20:00,19.13,19.14,19.12,19.13,345708.0,18.3225,18.3321,18.313,18.3225,345708.0
2019-11-25 14:30:00,19.12,19.13,19.11,19.12,424380.0,18.313,18.3225,18.3034,18.313,424380.0
2019-11-25 14:40:00,19.12,19.12,19.1,19.11,273032.0,18.313,18.313,18.2938,18.3034,273032.0
2019-11-25 14:50:00,19.11,19.12,19.09,19.12,263980.0,18.3034,18.313,18.2842,18.313,263980.0
2019-11-25 15:00:00,19.12,19.14,19.11,19.12,409824.0,18.313,18.3321,18.3034,18.313,409824.0
2019-11-25 15:10:00,19.12,19.14,19.11,19.14,338820.0,18.313,18.3321,18.3034,18.3321,338820.0
2019-11-25 15:20:00,19.13,19.17,19.13,19.17,787396.0,18.3225,18.3608,18.3225,18.3608,787396.0
2019-11-25 15:30:00,19.17,19.18,19.15,19.17,1494208.0,18.3608,18.3704,18.3417,18.3608,1494208.0
2019-11-25 15:40:00,19.16,19.18,19.14,19.15,976484.0,18.3513,18.3704,18.3321,18.3417,976484.0
2019-11-25 15:50:00,19.14,19.21,19.12,19.2,2849652.0,18.3321,18.3992,18.313,18.3896,2849652.0
2019-11-26 09:30:00,19.23,19.27,19.17,19.23,3353184.0,18.4183,18.4566,18.3608,18.4183,3353184.0
2019-11-26 09:40:00,19.22,19.24,19.15,19.23,2705948.0,18.4087,18.4279,18.3417,18.4183,2705948.0
2019-11-26 09:50:00,19.23,19.3,19.21,19.27,2582604.0,18.4183,18.4854,18.3992,18.4566,2582604.0
2019-11-26 10:00:00,19.28,19.3,19.18,19.24,1839740.0,18.4662,18.4854,18.3704,18.4279,1839740.0
2019-11-26 10:10:00,19.24,19.27,19.23,19.25,1143240.0,18.4279,18.4566,18.4183,18.4375,1143240.0
2019-11-26 10:20:00,19.25,19.3,19.24,19.27,1331560.0,18.4375,18.4854,18.4279,18.4566,1331560.0
2019-11-26 10:30:00,19.27,19.27,19.22,19.23,1068652.0,18.4566,18.4566,18.4087,18.4183,1068652.0
2019-11-26 10:40:00,19.24,19.32,19.23,19.29,1601944.0,18.4279,18.5045,18.4183,18.4758,1601944.0
2019-11-26 10:50:00,19.29,19.3,19.26,19.29,743040.0,18.4758,18.4854,18.447,18.4758,743040.0
2019-11-26 11:00:00,19.29,19.31,19.27,19.3,709248.0,18.4758,18.4949,18.4566,18.4854,709248.0
2019-11-26 11:10:00,19.3,19.34,19.3,19.31,1477368.0,18.4854,18.5237,18.4854,18.4949,1477368.0
2019-11-26 11:20:00,19.31,19.34,19.29,19.3,1189608.0,18.4949,18.5237,18.4758,18.4854,1189608.0
2019-11-26 11:30:00,19.3,19.32,19.24,19.31,1997204.0,18.4854,18.5045,18.4279,18.4949,1997204.0
2019-11-26 11:40:00,19.31,19.33,19.3,19.31,680172.0,18.4949,18.5141,18.4854,18.4949,680172.0
2019-11-26 11:50:00,19.31,19.32,19.3,19.31,289760.0,18.4949,18.5045,18.4854,18.4949,289760.0
2019-11-26 12:00:00,19.31,19.33,19.29,19.33,478984.0,18.4949,18.5141,18.4758,18.5141,478984.0
2019-11-26 12:10:00,19.33,19.35,19.33,19.34,1018964.0,18.5141,18.5332,18.5141,18.5237,1018964.0
2019-11-26 12:20:00,19.34,19.36,19.33,19.36,431284.0,18.5237,18.5428,18.5141,18.5428,431284.0
2019-11-26 12:30:00,19.36,19.38,19.35,19.37,913472.0,18.5428,18.562,18.5332,18.5524,913472.0
2019-11-26 12:40:00,19.37,19.37,19.35,19.36,529356.0,18.5524,18.5524,18.5332,18.5428,529356.0
2019-11-26 12:50:00,19.36,19.37,19.35,19.37,307328.0,18.5428,18.5524,18.5332,18.5524,307328.0
2019-11-26 13:00:00,19.37,19.38,19.35,19.36,458072.0,18.5524,18.562,18.5332,18.5428,458072.0
2019-11-26 13:10:00,19.36,19.36,19.35,19.35,754628.0,18.5428,18.5428,18.5332,18.5332,754628.0
2019-11-26 13:20:00,19.35,19.36,19.33,19.34,397384.0,18.5332,18.5428,18.5141,18.5237,397384.0
2019-11-26 13:30:00,19.34,19.34,19.3,19.31,959816.0,18.5237,18.5237,18.4854,18.4949,959816.0
2019-11-26 13:40:00,19.31,19.32,19.3,19.31,588800.0,18.4949,18.5045,18.4854,18.4949,588800.0
2019-11-26 13:50:00,19.31,19.32,19.3,19.32,447740.0,18.4949,18.5045,18.4854,18.5045,447740.0
2019-11-26 14:00:00,19.32,19.33,19.31,19.32,522580.0,18.5045,18.5141,18.4949,18.5045,522580.0
2019-11-26 14:10:00,19.32,19.34,19.32,19.33,366780.0,18.5045,18.5237,18.5045,18.5141,366780.0
2019-11-26 14:20:00,19.33,19.33,19.31,19.32,353704.0,18.5141,18.5141,18.4949,18.5045,353704.0
2019-11-26 14:30:00,19.32,19.32,19.29,19.3,583608.0,18.5045,18.5045,18.4758,18.4854,583608.0
2019-11-26 14:40:00,19.3,19.31,19.29,19.31,348116.0,18.4854,18.4949,18.4758,18.4949,348116.0
2019-11-26 14:50:00,19.31,19.33,19.31,19.32,249000.0,18.4949,18.5141,18.4949,18.5045,249000.0
2019-11-26 15:00:00,19.32,19.32,19.27,19.28,714272.0,18.5045,18.5045,18.4566,18.4662,714272.0
2019-11-26 15:10:00,19.27,19.28,19.25,19.28,947700.0,18.4566,18.4662,18.4375,18.4662,947700.0
2019-11-26 15:20:00,19.28,19.29,19.25,19.28,550012.0,18.4662,18.4758,18.4375,18.4662,550012.0
2019-11-26 15:30:00,19.28,19.32,19.27,19.32,637800.0,18.4662,18.5045,18.4566,18.5045,637800.0
2019-11-26 15:40:00,19.31,19.35,19.3,19.35,1079664.0,18.4949,18.5332,18.4854,18.5332,1079664.0
2019-11-26 15:50:00,19.35,19.37,19.3,19.3,2167452.0,18.5332,18.5524,18.4854,18.4854,2167452.0
2019-11-27 09:30:00,19.45,19.48,19.4,19.43,3662496.0,18.629,18.6578,18.5811,18.6099,3662496.0
2019-11-27 09:40:00,19.42,19.46,19.38,19.46,2354140.0,18.6003,18.6386,18.562,18.6386,2354140.0
2019-11-27 09:50:00,19.46,19.49,19.45,19.47,1428492.0,18.6386,18.6673,18.629,18.6482,1428492.0
2019-11-27 10:00:00,19.47,19.49,19.43,19.47,1687252.0,18.6482,18.6673,18.6099,18.6482,1687252.0
2019-11-27 10:10:00,19.47,19.51,19.47,19.5,976280.0,18.6482,18.6865,18.6482,18.6769,976280.0
2019-11-27 10:20:00,19.5,19.53,19.5,19.53,815288.0,18.6769,18.7056,18.6769,18.7056,815288.0
2019-11-27 10:30:00,19.53,19.55,19.52,19.53,1141612.0,18.7056,18.7248,18.6961,18.7056,1141612.0
2019-11-27 10:40:00,19.53,19.56,19.5,19.54,1199048.0,18.7056,18.7344,18.6769,18.7152,1199048.0
2019-11-27 10:50:00,19.54,19.57,19.53,19.56,1139640.0,18.7152,18.744,18.7056,18.7344,1139640.0
2019-11-27 11:00:00,19.56,19.59,19.55,19.56,1222244.0,18.7344,18.7631,18.7248,18.7344,1222244.0
2019-11-27 11:10:00,19.55,19.57,19.54,19.56,561532.0,18.7248,18.744,18.7152,18.7344,561532.0
2019-11-27 11:20:00,19.56,19.58,19.54,19.58,561856.0,18.7344,18.7535,18.7152,18.7535,561856.0
2019-11-27 11:30:00,19.58,19.58,19.56,19.57,409564.0,18.7535,18.7535,18.7344,18.744,409564.0
2019-11-27 11:40:00,19.57,19.61,19.57,19.61,1155988.0,18.744,18.7823,18.744,18.7823,1155988.0
2019-11-27 11:50:00,19.61,19.62,19.59,19.61,716180.0,18.7823,18.7919,18.7631,18.7823,716180.0
2019-11-27 12:00:00,19.61,19.65,19.61,19.65,1495016.0,18.7823,18.8206,18.7823,18.8206,1495016.0
2019-11-27 12:10:00,19.65,19.65,19.63,19.63,622068.0,18.8206,18.8206,18.8014,18.8014,622068.0
2019-11-27 12:20:00,19.63,19.64,19.61,19.62,541120.0,18.8014,18.811,18.7823,18.7919,541120.0
2019-11-27 12:30:00,19.62,19.63,19.61,19.63,313852.0,18.7919,18.8014,18.7823,18.8014,313852.0
2019-11-27 12:40:00,19.63,19.63,19.61,19.63,355484.0,18.8014,18.8014,18.7823,18.8014,355484.0
2019-11-27 12:50:00,19.63,19.64,19.62,19.62,475796.0,18.8014,18.811,18.7919,18.7919,475796.0
2019-11-27 13:00:00,19.62,19.64,19.61,19.64,649160.0,18.7919,18.811,18.7823,18.811,649160.0
2019-11-27 13:10:00,19.64,19.66,19.62,19.64,1298980.0,18.811,18.8302,18.7919,18.811,1298980.0
2019-11-27 13:20:00,19.64,19.67,19.64,19.65,794160.0,18.811,18.8397,18.811,18.8206,794160.0
2019-11-27 13:30:00,19.65,19.68,19.65,19.68,1022508.0,18.8206,18.8493,18.8206,18.8493,1022508.0
2019-11-27 13:40:00,19.67,19.68,19.64,19.65,717432.0,18.8397,18.8493,18.811,18.8206,717432.0
2019-11-27 13:50:00,19.65,19.66,19.63,19.64,761024.0,18.8206,18.8302,18.8014,18.811,761024.0
2019-11-27 14:00:00,19.65,19.66,19.63,19.65,513416.0,18.8206,18.8302,18.8014,18.8206,513416.0
2019-11-27 14:10:00,19.65,19.67,19.64,19.64,945364.0,18.8206,18.8397,18.811,18.811,945364.0
2019-11-27 14:20:00,19.64,19.67,19.64,19.66,382040.0,18.811,18.8397,18.811,18.8302,382040.0
2019-11-27 14:30:00,19.66,19.67,19.64,19.66,456988.0,18.8302,18.8397,18.811,18.8302,456988.0
2019-11-27 14:40:00,19.66,19.67,19.65,19.65,346876.0,18.8302,18.8397,18.8206,18.8206,346876.0
2019-11-27 14:50:00,19.65,19.66,19.64,19.65,451212.0,18.8206,18.8302,18.811,18.8206,451212.0
2019-11-27 15:00:00,19.65,19.66,19.63,19.65,842612.0,18.8206,18.8302,18.8014,18.8206,842612.0
2019-11-27 15:10:00,19.65,19.67,19.65,19.66,835192.0,18.8206,18.8397,18.8206,18.8302,835192.0
2019-11-27 15:20:00,19.66,19.68,19.66,19.67,763876.0,18.8302,18.8493,18.8302,18.8397,763876.0
2019-11-27 15:30:00,19.67,19.68,19.66,19.66,689472.0,18.8397,18.8493,18.8302,18.8302,689472.0
2019-11-27 15:40:00,19.66,19.68,19.66,19.67,856380.0,18.8302,18.8493,18.8302,18.8397,856380.0
2019-11-27 15:50:00,19.67,19.71,19.66,19.71,2332824.0,18.8397,18.8781,18.8302,18.8781,2332824.0
2019-11-29 09:30:00,19.57,19.59,19.52,19.58,2558196.0,18.744,18.7631,18.6961,18.7535,2558196.0
2019-11-29 09:40:00,19.58,19.58,19.51,19.55,1582688.0,18.7535,18.7535,18.6865,18.7248,1582688.0
2019-11-29 09:50:00,19.55,19.63,19.54,19.63,1313576.0,18.7248,18.8014,18.7152,18.8014,1313576.0
2019-11-29 10:00:00,19.62,19.64,19.6,19.62,888700.0,18.7919,18.811,18.7727,18.7919,888700.0
2019-11-29 10:10:00,19.63,19.64,19.62,19.62,761320.0,18.8014,18.811,18.7919,18.7919,761320.0
2019-11-29 10:20:00,19.62,19.63,19.57,19.58,1228508.0,18.7919,18.8014,18.744,18.7535,1228508.0
2019-11-29 10:30:00,19.58,19.61,19.53,19.6,1488948.0,18.7535,18.7823,18.7056,18.7727,1488948.0
2019-11-29 10:40:00,19.6,19.61,19.58,19.61,733532.0,18.7727,18.7823,18.7535,18.7823,733532.0
2019-11-29 10:50:00,19.61,19.61,19.57,19.57,828192.0,18.7823,18.7823,18.744,18.744,828192.0
2019-11-29 11:00:00,19.58,19.58,19.54,19.56,1145524.0,18.7535,18.7535,18.7152,18.7344,1145524.0
2019-11-29 11:10:00,19.56,19.57,19.53,19.53,965572.0,18.7344,18.744,18.7056,18.7056,965572.0
2019-11-29 11:20:00,19.53,19.56,19.52,19.55,867960.0,18.7056,18.7344,18.6961,18.7248,867960.0
2019-11-29 11:30:00,19.54,19.56,19.51,19.55,686128.0,18.7152,18.7344,18.6865,18.7248,686128.0
2019-11-29 11:40:00,19.55,19.55,19.5,19.53,667684.0,18.7248,18.7248,18.6769,18.7056,667684.0
2019-11-29 11:50:00,19.52,19.56,19.48,19.56,1838584.0,18.6961,18.7344,18.6578,18.7344,1838584.0
2019-11-29 12:00:00,19.56,19.56,19.51,19.52,622460.0,18.7344,18.7344,18.6865,18.6961,622460.0
2019-11-29 12:10:00,19.52,19.53,19.46,19.48,758364.0,18.6961,18.7056,18.6386,18.6578,758364.0
2019-11-29 12:20:00,19.47,19.49,19.44,19.44,673768.0,18.6482,18.6673,18.6194,18.6194,673768.0
2019-11-29 12:30:00,19.44,19.47,19.44,19.44,992764.0,18.6194,18.6482,18.6194,18.6194,992764.0
2019-11-29 12:40:00,19.44,19.47,19.42,19.45,1306576.0,18.6194,18.6482,18.6003,18.629,1306576.0
2019-11-29 12:50:00,19.45,19.5,19.4,19.43,1960220.0,18.629,18.6769,18.5811,18.6099,1960220.0
2019-12-02 09:30:00,19.43,19.45,19.14,19.15,5737388.0,18.6099,18.629,18.3321,18.3417,5737388.0
2019-12-02 09:40:00,19.14,19.18,19.06,19.08,3104372.0,18.3321,18.3704,18.2555,18.2746,3104372.0
2019-12-02 09:50:00,19.08,19.1,18.96,18.96,3068548.0,18.2746,18.2938,18.1597,18.1597,3068548.0
2019-12-02 10:00:00,18.95,18.95,18.66,18.76,6916168.0,18.1501,18.1501,17.8724,17.9682,6916168.0
2019-12-02 10:10:00,18.76,18.88,18.75,18.78,2861152.0,17.9682,18.0831,17.9586,17.9873,2861152.0
2019-12-02 10:20:00,18.78,18.81,18.67,18.74,2630684.0,17.9873,18.016,17.8819,17.949,2630684.0
2019-12-02 10:30:00,18.74,18.74,18.51,18.61,4651704.0,17.949,17.949,17.7287,17.8245,4651704.0
2019-12-02 10:40:00,18.61,18.76,18.61,18.63,1900984.0,17.8245,17.9682,17.8245,17.8436,1900984.0
2019-12-02 10:50:00,18.63,18.66,18.55,18.57,1467820.0,17.8436,17.8724,17.767,17.7862,1467820.0
2019-12-02 11:00:00,18.57,18.62,18.53,18.55,1355612.0,17.7862,17.8341,17.7479,17.767,1355612.0
2019-12-02 11:10:00,18.55,18.63,18.51,18.62,1860428.0,17.767,17.8436,17.7287,17.8341,1860428.0
2019-12-02 11:20:00,18.62,18.68,18.61,18.65,1700296.0,17.8341,17.8915,17.8245,17.8628,1700296.0
2019-12-02 11:30:00,18.65,18.67,18.57,18.65,1672912.0,17.8628,17.8819,17.7862,17.8628,1672912.0
2019-12-02 11:40:00,18.65,18.71,18.62,18.71,1260004.0,17.8628,17.9203,17.8341,17.9203,1260004.0
2019-12-02 11:50:00,18.71,18.76,18.7,18.75,1372104.0,17.9203,17.9682,17.9107,17.9586,1372104.0
2019-12-02 12:00:00,18.74,18.8,18.74,18.78,1917780.0,17.949,18.0065,17.949,17.9873,1917780.0
2019-12-02 12:10:00,18.78,18.81,18.74,18.77,1007336.0,17.9873,18.016,17.949,17.9777,1007336.0
2019-12-02 12:20:00,18.77,18.78,18.59,18.67,2429228.0,17.9777,17.9873,17.8053,17.8819,2429228.0
2019-12-02 12:30:00,18.67,18.68,18.63,18.64,902640.0,17.8819,17.8915,17.8436,17.8532,902640.0
2019-12-02 12:40:00,18.64,18.7,18.63,18.65,1271320.0,17.8532,17.9107,17.8436,17.8628,1271320.0
2019-12-02 12:50:00,18.64,18.7,18.64,18.65,1045632.0,17.8532,17.9107,17.8532,17.8628,1045632.0
2019-12-02 13:00:00,18.65,18.77,18.65,18.76,904908.0,17.8628,17.9777,17.8628,17.9682,904908.0
2019-12-02 13:10:00,18.76,18.8,18.75,18.79,752996.0,17.9682,18.0065,17.9586,17.9969,752996.0
2019-12-02 13:20:00,18.79,18.82,18.77,18.8,976724.0,17.9969,18.0256,17.9777,18.0065,976724.0
2019-12-02 13:30:00,18.8,18.8,18.75,18.76,1437416.0,18.0065,18.0065,17.9586,17.9682,1437416.0
2019-12-02 13:40:00,18.76,18.83,18.76,18.83,761748.0,17.9682,18.0352,17.9682,18.0352,761748.0
2019-12-02 13:50:00,18.83,18.84,18.81,18.81,624708.0,18.0352,18.0448,18.016,18.016,624708.0
2019-12-02 14:00:00,18.82,18.83,18.8,18.83,832380.0,18.0256,18.0352,18.0065,18.0352,832380.0
2019-12-02 14:10:00,18.83,18.87,18.83,18.86,858096.0,18.0352,18.0735,18.0352,18.0639,858096.0
2019-12-02 14:20:00,18.86,18.9,18.86,18.9,1159888.0,18.0639,18.1022,18.0639,18.1022,1159888.0
2019-12-02 14:30:00,18.9,18.91,18.87,18.87,810180.0,18.1022,18.1118,18.0735,18.0735,810180.0
2019-12-02 14:40:00,18.88,18.92,18.86,18.9,617816.0,18.0831,18.1214,18.0639,18.1022,617816.0
2019-12-02 14:50:00,18.91,18.91,18.86,18.89,936240.0,18.1118,18.1118,18.0639,18.0927,936240.0
2019-12-02 15:00:00,18.89,18.89,18.82,18.82,1159652.0,18.0927,18.0927,18.0256,18.0256,1159652.0
2019-12-02 15:10:00,18.82,18.86,18.8,18.85,1130856.0,18.0256,18.0639,18.0065,18.0544,1130856.0
2019-12-02 15:20:00,18.86,18.86,18.77,18.78,1136256.0,18.0639,18.0639,17.9777,17.9873,1136256.0
2019-12-02 15:30:00,18.78,18.86,18.76,18.85,1156944.0,17.9873,18.0639,17.9682,18.0544,1156944.0
2019-12-02 15:40:00,18.85,18.9,18.84,18.85,1185236.0,18.0544,18.1022,18.0448,18.0544,1185236.0
2019-12-02 15:50:00,18.85,18.85,18.76,18.78,2341680.0,18.0544,18.0544,17.9682,17.9873,2341680.0
2019-12-03 09:30:00,18.08,18.15,17.89,17.97,8513068.0,17.3169,17.3839,17.1349,17.2115,8513068.0
2019-12-03 09:40:00,17.97,18.06,17.81,17.83,5726536.0,17.2115,17.2977,17.0582,17.0774,5726536.0
2019-12-03 09:50:00,17.83,18.02,17.78,18.01,3936116.0,17.0774,17.2594,17.0295,17.2498,3936116.0
2019-12-03 10:00:00,18.01,18.05,17.93,17.93,2534048.0,17.2498,17.2881,17.1732,17.1732,2534048.0
2019-12-03 10:10:00,17.94,18.13,17.89,18.12,3277492.0,17.1828,17.3647,17.1349,17.3552,3277492.0
2019-12-03 10:20:00,18.12,18.12,18.01,18.03,2060956.0,17.3552,17.3552,17.2498,17.269,2060956.0
2019-12-03 10:30:00,18.02,18.11,18.0,18.07,2016596.0,17.2594,17.3456,17.2402,17.3073,2016596.0
2019-12-03 10:40:00,18.06,18.11,17.93,17.94,2291664.0,17.2977,17.3456,17.1732,17.1828,2291664.0
2019-12-03 10:50:00,17.94,17.99,17.91,17.96,1889324.0,17.1828,17.2307,17.154,17.2019,1889324.0
2019-12-03 11:00:00,17.95,17.97,17.89,17.97,2319744.0,17.1923,17.2115,17.1349,17.2115,2319744.0
2019-12-03 11:10:00,17.97,18.07,17.94,18.02,1927816.0,17.2115,17.3073,17.1828,17.2594,1927816.0
2019-12-03 11:20:00,18.03,18.05,17.95,17.96,1484320.0,17.269,17.2881,17.1923,17.2019,1484320.0
2019-12-03 11:30:00,17.96,18.03,17.92,18.02,1428916.0,17.2019,17.269,17.1636,17.2594,1428916.0
2019-12-03 11:40:00,18.02,18.05,18.0,18.03,862548.0,17.2594,17.2881,17.2402,17.269,862548.0
2019-12-03 11:50:00,18.04,18.04,17.98,18.03,1163372.0,17.2785,17.2785,17.2211,17.269,1163372.0
2019-12-03 12:00:00,18.03,18.04,17.96,18.04,746084.0,17.269,17.2785,17.2019,17.2785,746084.0
2019-12-03 12:10:00,18.04,18.09,18.01,18.08,1098320.0,17.2785,17.3264,17.2498,17.3169,1098320.0
2019-12-03 12:20:00,18.08,18.11,18.07,18.09,1133636.0,17.3169,17.3456,17.3073,17.3264,1133636.0
2019-12-03 12:30:00,18.09,18.1,18.06,18.09,741140.0,17.3264,17.336,17.2977,17.3264,741140.0
2019-12-03 12:40:00,18.09,18.1,18.05,18.09,636640.0,17.3264,17.336,17.2881,17.3264,636640.0
2019-12-03 12:50:00,18.09,18.11,18.07,18.1,590824.0,17.3264,17.3456,17.3073,17.336,590824.0
2019-12-03 13:00:00,18.1,18.14,18.1,18.11,1221712.0,17.336,17.3743,17.336,17.3456,1221712.0
2019-12-03 13:10:00,18.11,18.16,18.11,18.15,1148764.0,17.3456,17.3935,17.3456,17.3839,1148764.0
2019-12-03 13:20:00,18.15,18.21,18.15,18.2,1206708.0,17.3839,17.4414,17.3839,17.4318,1206708.0
2019-12-03 13:30:00,18.2,18.25,18.19,18.25,1518540.0,17.4318,17.4797,17.4222,17.4797,1518540.0
2019-12-03 13:40:00,18.25,18.26,18.21,18.21,1076564.0,17.4797,17.4893,17.4414,17.4414,1076564.0
2019-12-03 13:50:00,18.21,18.21,18.17,18.18,968144.0,17.4414,17.4414,17.4031,17.4126,968144.0
2019-12-03 14:00:00,18.18,18.22,18.18,18.18,1016940.0,17.4126,17.4509,17.4126,17.4126,1016940.0
2019-12-03 14:10:00,18.18,18.19,18.11,18.12,1201912.0,17.4126,17.4222,17.3456,17.3552,1201912.0
2019-12-03 14:20:00,18.12,18.13,18.09,18.13,705312.0,17.3552,17.3647,17.3264,17.3647,705312.0
2019-12-03 14:30:00,18.13,18.15,18.1,18.14,710496.0,17.3647,17.3839,17.336,17.3743,710496.0
2019-12-03 14:40:00,18.14,18.18,18.14,18.18,603388.0,17.3743,17.4126,17.3743,17.4126,603388.0
2019-12-03 14:50:00,18.18,18.21,18.16,18.19,705976.0,17.4126,17.4414,17.3935,17.4222,705976.0
2019-12-03 15:00:00,18.2,18.21,18.14,18.17,696088.0,17.4318,17.4414,17.3743,17.4031,696088.0
2019-12-03 15:10:00,18.16,18.25,18.16,18.24,1282960.0,17.3935,17.4797,17.3935,17.4701,1282960.0
2019-12-03 15:20:00,18.24,18.37,18.24,18.36,2031980.0,17.4701,17.5946,17.4701,17.585,2031980.0
2019-12-03 15:30:00,18.36,18.37,18.28,18.3,1422896.0,17.585,17.5946,17.5084,17.5276,1422896.0
2019-12-03 15:40:00,18.3,18.34,18.26,18.34,1189120.0,17.5276,17.5659,17.4893,17.5659,1189120.0
2019-12-03 15:50:00,18.34,18.41,18.32,18.38,2939392.0,17.5659,17.6329,17.5467,17.6042,2939392.0
2019-12-04 09:30:00,18.68,18.78,18.58,18.73,4944756.0,17.8915,17.9873,17.7957,17.9394,4944756.0
2019-12-04 09:40:00,18.73,18.74,18.65,18.73,2661792.0,17.9394,17.949,17.8628,17.9394,2661792.0
2019-12-04 09:50:00,18.73,18.79,18.71,18.74,2022644.0,17.9394,17.9969,17.9203,17.949,2022644.0
2019-12-04 10:00:00,18.74,18.8,18.71,18.74,2235772.0,17.949,18.0065,17.9203,17.949,2235772.0
2019-12-04 10:10:00,18.73,18.75,18.69,18.73,1412000.0,17.9394,17.9586,17.9011,17.9394,1412000.0
2019-12-04 10:20:00,18.74,18.77,18.68,18.68,1357604.0,17.949,17.9777,17.8915,17.8915,1357604.0
2019-12-04 10:30:00,18.68,18.73,18.66,18.7,1069736.0,17.8915,17.9394,17.8724,17.9107,1069736.0
2019-12-04 10:40:00,18.7,18.76,18.68,18.75,1031784.0,17.9107,17.9682,17.8915,17.9586,1031784.0
2019-12-04 10:50:00,18.75,18.76,18.73,18.75,707280.0,17.9586,17.9682,17.9394,17.9586,707280.0
2019-12-04 11:00:00,18.75,18.78,18.72,18.72,1131516.0,17.9586,17.9873,17.9298,17.9298,1131516.0
2019-12-04 11:10:00,18.72,18.72,18.68,18.71,707600.0,17.9298,17.9298,17.8915,17.9203,707600.0
2019-12-04 11:20:00,18.71,18.74,18.71,18.73,517660.0,17.9203,17.949,17.9203,17.9394,517660.0
2019-12-04 11:30:00,18.74,18.79,18.73,18.76,807268.0,17.949,17.9969,17.9394,17.9682,807268.0
2019-12-04 11:40:00,18.76,18.78,18.74,18.74,560624.0,17.9682,17.9873,17.949,17.949,560624.0
2019-12-04 11:50:00,18.74,18.75,18.68,18.69,454180.0,17.949,17.9586,17.8915,17.9011,454180.0
2019-12-04 12:00:00,18.69,18.72,18.68,18.7,831748.0,17.9011,17.9298,17.8915,17.9107,831748.0
2019-12-04 12:10:00,18.69,18.7,18.64,18.67,1013768.0,17.9011,17.9107,17.8532,17.8819,1013768.0
2019-12-04 12:20:00,18.66,18.68,18.63,18.66,773200.0,17.8724,17.8915,17.8436,17.8724,773200.0
2019-12-04 12:30:00,18.66,18.68,18.66,18.66,427348.0,17.8724,17.8915,17.8724,17.8724,427348.0
2019-12-04 12:40:00,18.66,18.7,18.65,18.7,811128.0,17.8724,17.9107,17.8628,17.9107,811128.0
2019-12-04 12:50:00,18.7,18.72,18.69,18.7,918200.0,17.9107,17.9298,17.9011,17.9107,918200.0
2019-12-04 13:00:00,18.71,18.71,18.68,18.7,515692.0,17.9203,17.9203,17.8915,17.9107,515692.0
2019-12-04 13:10:00,18.7,18.71,18.65,18.66,576844.0,17.9107,17.9203,17.8628,17.8724,576844.0
2019-12-04 13:20:00,18.66,18.69,18.65,18.69,355028.0,17.8724,17.9011,17.8628,17.9011,355028.0
2019-12-04 13:30:00,18.68,18.68,18.66,18.67,219376.0,17.8915,17.8915,17.8724,17.8819,219376.0
2019-12-04 13:40:00,18.67,18.68,18.65,18.68,229844.0,17.8819,17.8915,17.8628,17.8915,229844.0
2019-12-04 13:50:00,18.68,18.68,18.66,18.68,317112.0,17.8915,17.8915,17.8724,17.8915,317112.0
2019-12-04 14:00:00,18.68,18.73,18.68,18.72,639660.0,17.8915,17.9394,17.8915,17.9298,639660.0
2019-12-04 14:10:00,18.72,18.74,18.72,18.73,425828.0,17.9298,17.949,17.9298,17.9394,425828.0
2019-12-04 14:20:00,18.73,18.75,18.72,18.75,482116.0,17.9394,17.9586,17.9298,17.9586,482116.0
2019-12-04 14:30:00,18.75,18.76,18.73,18.75,861976.0,17.9586,17.9682,17.9394,17.9586,861976.0
2019-12-04 14:40:00,18.75,18.76,18.74,18.74,437268.0,17.9586,17.9682,17.949,17.949,437268.0
2019-12-04 14:50:00,18.75,18.78,18.75,18.76,723088.0,17.9586,17.9873,17.9586,17.9682,723088.0
2019-12-04 15:00:00,18.77,18.77,18.73,18.73,621472.0,17.9777,17.9777,17.9394,17.9394,621472.0
2019-12-04 15:10:00,18.73,18.73,18.7,18.71,836668.0,17.9394,17.9394,17.9107,17.9203,836668.0
2019-12-04 15:20:00,18.71,18.72,18.69,18.7,527708.0,17.9203,17.9298,17.9011,17.9107,527708.0
2019-12-04 15:30:00,18.7,18.72,18.67,18.72,949516.0,17.9107,17.9298,17.8819,17.9298,949516.0
2019-12-04 15:40:00,18.71,18.72,18.68,18.72,764716.0,17.9203,17.9298,17.8915,17.9298,764716.0
2019-12-04 15:50:00,18.72,18.74,18.65,18.66,1972028.0,17.9298,17.949,17.8628,17.8724,1972028.0
2019-12-05 09:30:00,18.86,18.86,18.7,18.75,3199248.0,18.0639,18.0639,17.9107,17.9586,3199248.0
2019-12-05 09:40:00,18.75,18.82,18.72,18.76,1708228.0,17.9586,18.0256,17.9298,17.9682,1708228.0
2019-12-05 09:50:00,18.77,18.79,18.69,18.71,1540240.0,17.9777,17.9969,17.9011,17.9203,1540240.0
2019-12-05 10:00:00,18.71,18.72,18.52,18.54,2623904.0,17.9203,17.9298,17.7383,17.7574,2623904.0
2019-12-05 10:10:00,18.54,18.59,18.49,18.58,2042932.0,17.7574,17.8053,17.7095,17.7957,2042932.0
2019-12-05 10:20:00,18.58,18.61,18.54,18.6,1151352.0,17.7957,17.8245,17.7574,17.8149,1151352.0
2019-12-05 10:30:00,18.61,18.65,18.59,18.59,1226100.0,17.8245,17.8628,17.8053,17.8053,1226100.0
2019-12-05 10:40:00,18.59,18.64,18.57,18.63,1165608.0,17.8053,17.8532,17.7862,17.8436,1165608.0
2019-12-05 10:50:00,18.63,18.66,18.6,18.62,997388.0,17.8436,17.8724,17.8149,17.8341,997388.0
2019-12-05 11:00:00,18.61,18.64,18.56,18.64,1395320.0,17.8245,17.8532,17.7766,17.8532,1395320.0
2019-12-05 11:10:00,18.64,18.67,18.59,18.66,796832.0,17.8532,17.8819,17.8053,17.8724,796832.0
2019-12-05 11:20:00,18.66,18.67,18.59,18.63,921660.0,17.8724,17.8819,17.8053,17.8436,921660.0
2019-12-05 11:30:00,18.63,18.65,18.56,18.59,1454108.0,17.8436,17.8628,17.7766,17.8053,1454108.0
2019-12-05 11:40:00,18.59,18.62,18.59,18.62,739436.0,17.8053,17.8341,17.8053,17.8341,739436.0
2019-12-05 11:50:00,18.63,18.64,18.61,18.63,412456.0,17.8436,17.8532,17.8245,17.8436,412456.0
2019-12-05 12:00:00,18.62,18.65,18.62,18.64,573936.0,17.8341,17.8628,17.8341,17.8532,573936.0
2019-12-05 12:10:00,18.64,18.66,18.61,18.62,488396.0,17.8532,17.8724,17.8245,17.8341,488396.0
2019-12-05 12:20:00,18.62,18.62,18.59,18.61,334952.0,17.8341,17.8341,17.8053,17.8245,334952.0
2019-12-05 12:30:00,18.62,18.62,18.57,18.61,563976.0,17.8341,17.8341,17.7862,17.8245,563976.0
2019-12-05 12:40:00,18.61,18.62,18.58,18.6,360104.0,17.8245,17.8341,17.7957,17.8149,360104.0
2019-12-05 12:50:00,18.6,18.62,18.59,18.61,269288.0,17.8149,17.8341,17.8053,17.8245,269288.0
2019-12-05 13:00:00,18.61,18.62,18.6,18.61,194408.0,17.8245,17.8341,17.8149,17.8245,194408.0
2019-12-05 13:10:00,18.61,18.64,18.61,18.63,520112.0,17.8245,17.8532,17.8245,17.8436,520112.0
2019-12-05 13:20:00,18.63,18.64,18.61,18.62,374076.0,17.8436,17.8532,17.8245,17.8341,374076.0
2019-12-05 13:30:00,18.62,18.66,18.6,18.66,1301136.0,17.8341,17.8724,17.8149,17.8724,1301136.0
2019-12-05 13:40:00,18.66,18.69,18.64,18.68,964096.0,17.8724,17.9011,17.8532,17.8915,964096.0
2019-12-05 13:50:00,18.68,18.69,18.66,18.68,597416.0,17.8915,17.9011,17.8724,17.8915,597416.0
2019-12-05 14:00:00,18.68,18.68,18.66,18.68,434468.0,17.8915,17.8915,17.8724,17.8915,434468.0
2019-12-05 14:10:00,18.68,18.72,18.68,18.7,1057036.0,17.8915,17.9298,17.8915,17.9107,1057036.0
2019-12-05 14:20:00,18.7,18.73,18.7,18.73,594528.0,17.9107,17.9394,17.9107,17.9394,594528.0
2019-12-05 14:30:00,18.73,18.75,18.72,18.75,789384.0,17.9394,17.9586,17.9298,17.9586,789384.0
2019-12-05 14:40:00,18.75,18.76,18.72,18.73,883984.0,17.9586,17.9682,17.9298,17.9394,883984.0
2019-12-05 14:50:00,18.74,18.75,18.58,18.68,3347164.0,17.949,17.9586,17.7957,17.8915,3347164.0
2019-12-05 15:00:00,18.68,18.73,18.66,18.7,1192988.0,17.8915,17.9394,17.8724,17.9107,1192988.0
2019-12-05 15:10:00,18.7,18.74,18.7,18.74,605624.0,17.9107,17.949,17.9107,17.949,605624.0
2019-12-05 15:20:00,18.74,18.75,18.72,18.75,486596.0,17.949,17.9586,17.9298,17.9586,486596.0
2019-12-05 15:30:00,18.76,18.77,18.74,18.77,927688.0,17.9682,17.9777,17.949,17.9777,927688.0
2019-12-05 15:40:00,18.77,18.78,18.74,18.74,739152.0,17.9777,17.9873,17.949,17.949,739152.0
2019-12-05 15:50:00,18.74,18.76,18.71,18.75,1311024.0,17.949,17.9682,17.9203,17.9586,1311024.0
2019-12-06 09:30:00,19.16,19.23,19.14,19.17,4340716.0,18.3513,18.4183,18.3321,18.3608,4340716.0
2019-12-06 09:40:00,19.19,19.29,19.18,19.27,2979584.0,18.38,18.4758,18.3704,18.4566,2979584.0
2019-12-06 09:50:00,19.27,19.28,19.22,19.25,1236840.0,18.4566,18.4662,18.4087,18.4375,1236840.0
2019-12-06 10:00:00,19.25,19.28,19.23,19.24,1550808.0,18.4375,18.4662,18.4183,18.4279,1550808.0
2019-12-06 10:10:00,19.24,19.27,19.18,19.22,3285356.0,18.4279,18.4566,18.3704,18.4087,3285356.0
2019-12-06 10:20:00,19.22,19.23,19.2,19.21,572076.0,18.4087,18.4183,18.3896,18.3992,572076.0
2019-12-06 10:30:00,19.22,19.26,19.21,19.25,1551592.0,18.4087,18.447,18.3992,18.4375,1551592.0
2019-12-06 10:40:00,19.25,19.29,19.25,19.28,1452996.0,18.4375,18.4758,18.4375,18.4662,1452996.0
2019-12-06 10:50:00,19.29,19.31,19.27,19.27,1353052.0,18.4758,18.4949,18.4566,18.4566,1353052.0
2019-12-06 11:00:00,19.27,19.3,19.27,19.27,1321280.0,18.4566,18.4854,18.4566,18.4566,1321280.0
2019-12-06 11:10:00,19.27,19.29,19.26,19.28,579060.0,18.4566,18.4758,18.447,18.4662,579060.0
2019-12-06 11:20:00,19.28,19.31,19.27,19.31,661904.0,18.4662,18.4949,18.4566,18.4949,661904.0
2019-12-06 11:30:00,19.31,19.32,19.29,19.31,659284.0,18.4949,18.5045,18.4758,18.4949,659284.0
2019-12-06 11:40:00,19.31,19.32,19.29,19.3,738864.0,18.4949,18.5045,18.4758,18.4854,738864.0
2019-12-06 11:50:00,19.3,19.3,19.27,19.28,416472.0,18.4854,18.4854,18.4566,18.4662,416472.0
2019-12-06 12:00:00,19.28,19.3,19.28,19.29,848732.0,18.4662,18.4854,18.4662,18.4758,848732.0
2019-12-06 12:10:00,19.3,19.32,19.29,19.31,482644.0,18.4854,18.5045,18.4758,18.4949,482644.0
2019-12-06 12:20:00,19.31,19.33,19.31,19.33,945740.0,18.4949,18.5141,18.4949,18.5141,945740.0
2019-12-06 12:30:00,19.33,19.33,19.32,19.33,654360.0,18.5141,18.5141,18.5045,18.5141,654360.0
2019-12-06 12:40:00,19.33,19.36,19.33,19.36,641472.0,18.5141,18.5428,18.5141,18.5428,641472.0
2019-12-06 12:50:00,19.36,19.36,19.33,19.35,789644.0,18.5428,18.5428,18.5141,18.5332,789644.0
2019-12-06 13:00:00,19.34,19.36,19.34,19.35,341704.0,18.5237,18.5428,18.5237,18.5332,341704.0
2019-12-06 13:10:00,19.35,19.39,19.35,19.37,714172.0,18.5332,18.5716,18.5332,18.5524,714172.0
2019-12-06 13:20:00,19.37,19.38,19.35,19.36,378828.0,18.5524,18.562,18.5332,18.5428,378828.0
2019-12-06 13:30:00,19.36,19.37,19.36,19.37,226580.0,18.5428,18.5524,18.5428,18.5524,226580.0
2019-12-06 13:40:00,19.37,19.38,19.35,19.36,401740.0,18.5524,18.562,18.5332,18.5428,401740.0
2019-12-06 13:50:00,19.36,19.36,19.34,19.35,532716.0,18.5428,18.5428,18.5237,18.5332,532716.0
2019-12-06 14:00:00,19.35,19.37,19.35,19.36,444304.0,18.5332,18.5524,18.5332,18.5428,444304.0
2019-12-06 14:10:00,19.36,19.36,19.34,19.34,605200.0,18.5428,18.5428,18.5237,18.5237,605200.0
2019-12-06 14:20:00,19.34,19.38,19.34,19.37,931648.0,18.5237,18.562,18.5237,18.5524,931648.0
2019-12-06 14:30:00,19.37,19.37,19.34,19.36,892160.0,18.5524,18.5524,18.5237,18.5428,892160.0
2019-12-06 14:40:00,19.36,19.37,19.35,19.35,371776.0,18.5428,18.5524,18.5332,18.5332,371776.0
2019-12-06 14:50:00,19.36,19.36,19.35,19.35,295840.0,18.5428,18.5428,18.5332,18.5332,295840.0
2019-12-06 15:00:00,19.35,19.35,19.32,19.33,716560.0,18.5332,18.5332,18.5045,18.5141,716560.0
2019-12-06 15:10:00,19.33,19.34,19.31,19.32,586620.0,18.5141,18.5237,18.4949,18.5045,586620.0
2019-12-06 15:20:00,19.32,19.35,19.32,19.34,690072.0,18.5045,18.5332,18.5045,18.5237,690072.0
2019-12-06 15:30:00,19.34,19.38,19.33,19.38,1145836.0,18.5237,18.562,18.5141,18.562,1145836.0
2019-12-06 15:40:00,19.38,19.41,19.36,19.36,1601644.0,18.562,18.5907,18.5428,18.5428,1601644.0
2019-12-06 15:50:00,19.36,19.37,19.33,19.34,2195120.0,18.5428,18.5524,18.5141,18.5237,2195120.0
2019-12-09 09:30:00,19.27,19.45,19.26,19.44,2799856.0,18.4566,18.629,18.447,18.6194,2799856.0
2019-12-09 09:40:00,19.45,19.53,19.44,19.5,2488980.0,18.629,18.7056,18.6194,18.6769,2488980.0
2019-12-09 09:50:00,19.5,19.51,19.47,19.48,1272188.0,18.6769,18.6865,18.6482,18.6578,1272188.0
2019-12-09 10:00:00,19.48,19.51,19.47,19.48,964940.0,18.6578,18.6865,18.6482,18.6578,964940.0
2019-12-09 10:10:00,19.48,19.5,19.46,19.47,846544.0,18.6578,18.6769,18.6386,18.6482,846544.0
2019-12-09 10:20:00,19.48,19.48,19.44,19.45,1196656.0,18.6578,18.6578,18.6194,18.629,1196656.0
2019-12-09 10:30:00,19.45,19.48,19.43,19.45,884976.0,18.629,18.6578,18.6099,18.629,884976.0
2019-12-09 10:40:00,19.45,19.45,19.4,19.43,984880.0,18.629,18.629,18.5811,18.6099,984880.0
2019-12-09 10:50:00,19.43,19.44,19.41,19.43,425932.0,18.6099,18.6194,18.5907,18.6099,425932.0
2019-12-09 11:00:00,19.43,19.43,19.36,19.38,825908.0,18.6099,18.6099,18.5428,18.562,825908.0
2019-12-09 11:10:00,19.38,19.38,19.33,19.34,676696.0,18.562,18.562,18.5141,18.5237,676696.0
2019-12-09 11:20:00,19.34,19.35,19.3,19.35,860028.0,18.5237,18.5332,18.4854,18.5332,860028.0
2019-12-09 11:30:00,19.35,19.35,19.31,19.32,657688.0,18.5332,18.5332,18.4949,18.5045,657688.0
2019-12-09 11:40:00,19.31,19.32,19.29,19.32,639504.0,18.4949,18.5045,18.4758,18.5045,639504.0
2019-12-09 11:50:00,19.32,19.32,19.28,19.31,695408.0,18.5045,18.5045,18.4662,18.4949,695408.0
2019-12-09 12:00:00,19.31,19.33,19.31,19.32,705716.0,18.4949,18.5141,18.4949,18.5045,705716.0
2019-12-09 12:10:00,19.32,19.34,19.31,19.31,532928.0,18.5045,18.5237,18.4949,18.4949,532928.0
2019-12-09 12:20:00,19.31,19.31,19.26,19.28,1063532.0,18.4949,18.4949,18.447,18.4662,1063532.0
2019-12-09 12:30:00,19.28,19.29,19.27,19.28,638636.0,18.4662,18.4758,18.4566,18.4662,638636.0
2019-12-09 12:40:00,19.28,19.3,19.25,19.25,932508.0,18.4662,18.4854,18.4375,18.4375,932508.0
2019-12-09 12:50:00,19.25,19.28,19.24,19.28,872468.0,18.4375,18.4662,18.4279,18.4662,872468.0
2019-12-09 13:00:00,19.28,19.29,19.26,19.28,592828.0,18.4662,18.4758,18.447,18.4662,592828.0
2019-12-09 13:10:00,19.28,19.28,19.26,19.26,455576.0,18.4662,18.4662,18.447,18.447,455576.0
2019-12-09 13:20:00,19.26,19.28,19.25,19.27,601404.0,18.447,18.4662,18.4375,18.4566,601404.0
2019-12-09 13:30:00,19.27,19.3,19.26,19.3,625584.0,18.4566,18.4854,18.447,18.4854,625584.0
2019-12-09 13:40:00,19.3,19.3,19.28,19.29,499296.0,18.4854,18.4854,18.4662,18.4758,499296.0
2019-12-09 13:50:00,19.29,19.29,19.25,19.27,524332.0,18.4758,18.4758,18.4375,18.4566,524332.0
2019-12-09 14:00:00,19.27,19.28,19.16,19.18,1795400.0,18.4566,18.4662,18.3513,18.3704,1795400.0
2019-12-09 14:10:00,19.18,19.2,19.15,19.18,1084980.0,18.3704,18.3896,18.3417,18.3704,1084980.0
2019-12-09 14:20:00,19.18,19.21,19.18,19.2,583296.0,18.3704,18.3992,18.3704,18.3896,583296.0
2019-12-09 14:30:00,19.2,19.23,19.19,19.22,659668.0,18.3896,18.4183,18.38,18.4087,659668.0
2019-12-09 14:40:00,19.22,19.23,19.2,19.21,490396.0,18.4087,18.4183,18.3896,18.3992,490396.0
2019-12-09 14:50:00,19.21,19.23,19.21,19.21,308532.0,18.3992,18.4183,18.3992,18.3992,308532.0
2019-12-09 15:00:00,19.22,19.23,19.21,19.22,412364.0,18.4087,18.4183,18.3992,18.4087,412364.0
2019-12-09 15:10:00,19.22,19.24,19.19,19.23,702524.0,18.4087,18.4279,18.38,18.4183,702524.0
2019-12-09 15:20:00,19.23,19.24,19.22,19.22,639308.0,18.4183,18.4279,18.4087,18.4087,639308.0
2019-12-09 15:30:00,19.22,19.23,19.16,19.17,990656.0,18.4087,18.4183,18.3513,18.3608,990656.0
2019-12-09 15:40:00,19.17,19.19,19.16,19.17,931628.0,18.3608,18.38,18.3513,18.3608,931628.0
2019-12-09 15:50:00,19.17,19.17,19.08,19.1,2657312.0,18.3608,18.3608,18.2746,18.2938,2657312.0
2019-12-10 09:30:00,19.13,19.13,18.92,18.98,4464016.0,18.3225,18.3225,18.1214,18.1789,4464016.0
2019-12-10 09:40:00,18.98,19.1,18.93,19.05,3030888.0,18.1789,18.2938,18.131,18.2459,3030888.0
2019-12-10 09:50:00,19.06,19.12,19.04,19.08,1679680.0,18.2555,18.313,18.2363,18.2746,1679680.0
2019-12-10 10:00:00,19.09,19.15,19.06,19.15,2295508.0,18.2842,18.3417,18.2555,18.3417,2295508.0
2019-12-10 10:10:00,19.14,19.21,19.12,19.2,2472300.0,18.3321,18.3992,18.313,18.3896,2472300.0
2019-12-10 10:20:00,19.2,19.3,19.19,19.29,3045564.0,18.3896,18.4854,18.38,18.4758,3045564.0
2019-12-10 10:30:00,19.29,19.3,19.23,19.26,1554516.0,18.4758,18.4854,18.4183,18.447,1554516.0
2019-12-10 10:40:00,19.25,19.27,19.22,19.22,887076.0,18.4375,18.4566,18.4087,18.4087,887076.0
2019-12-10 10:50:00,19.22,19.28,19.21,19.27,1260196.0,18.4087,18.4662,18.3992,18.4566,1260196.0
2019-12-10 11:00:00,19.27,19.32,19.11,19.23,4329380.0,18.4566,18.5045,18.3034,18.4183,4329380.0
2019-12-10 11:10:00,19.23,19.26,19.17,19.19,1248264.0,18.4183,18.447,18.3608,18.38,1248264.0
2019-12-10 11:20:00,19.19,19.23,19.17,19.23,714168.0,18.38,18.4183,18.3608,18.4183,714168.0
2019-12-10 11:30:00,19.23,19.25,19.18,19.2,1064892.0,18.4183,18.4375,18.3704,18.3896,1064892.0
2019-12-10 11:40:00,19.2,19.24,19.18,19.21,790136.0,18.3896,18.4279,18.3704,18.3992,790136.0
2019-12-10 11:50:00,19.21,19.22,19.16,19.19,674356.0,18.3992,18.4087,18.3513,18.38,674356.0
2019-12-10 12:00:00,19.19,19.19,19.15,19.16,971760.0,18.38,18.38,18.3417,18.3513,971760.0
2019-12-10 12:10:00,19.16,19.18,19.14,19.18,931544.0,18.3513,18.3704,18.3321,18.3704,931544.0
2019-12-10 12:20:00,19.18,19.19,19.11,19.11,1301600.0,18.3704,18.38,18.3034,18.3034,1301600.0
2019-12-10 12:30:00,19.11,19.16,19.11,19.15,594840.0,18.3034,18.3513,18.3034,18.3417,594840.0
2019-12-10 12:40:00,19.15,19.15,19.12,19.13,283288.0,18.3417,18.3417,18.313,18.3225,283288.0
2019-12-10 12:50:00,19.13,19.18,19.11,19.17,1277972.0,18.3225,18.3704,18.3034,18.3608,1277972.0
2019-12-10 13:00:00,19.17,19.21,19.17,19.2,778808.0,18.3608,18.3992,18.3608,18.3896,778808.0
2019-12-10 13:10:00,19.21,19.23,19.2,19.2,514800.0,18.3992,18.4183,18.3896,18.3896,514800.0
2019-12-10 13:20:00,19.21,19.21,19.18,19.19,495216.0,18.3992,18.3992,18.3704,18.38,495216.0
2019-12-10 13:30:00,19.19,19.2,19.17,19.19,479652.0,18.38,18.3896,18.3608,18.38,479652.0
2019-12-10 13:40:00,19.19,19.19,19.16,19.17,346040.0,18.38,18.38,18.3513,18.3608,346040.0
2019-12-10 13:50:00,19.16,19.17,19.13,19.14,589272.0,18.3513,18.3608,18.3225,18.3321,589272.0
2019-12-10 14:00:00,19.14,19.18,19.13,19.17,663188.0,18.3321,18.3704,18.3225,18.3608,663188.0
2019-12-10 14:10:00,19.16,19.19,19.16,19.18,765016.0,18.3513,18.38,18.3513,18.3704,765016.0
2019-12-10 14:20:00,19.18,19.18,19.14,19.14,464364.0,18.3704,18.3704,18.3321,18.3321,464364.0
2019-12-10 14:30:00,19.14,19.17,19.12,19.13,611532.0,18.3321,18.3608,18.313,18.3225,611532.0
2019-12-10 14:40:00,19.12,19.14,19.11,19.13,597036.0,18.313,18.3321,18.3034,18.3225,597036.0
2019-12-10 14:50:00,19.13,19.15,19.13,19.14,325728.0,18.3225,18.3417,18.3225,18.3321,325728.0
2019-12-10 15:00:00,19.14,19.16,19.13,19.13,458336.0,18.3321,18.3513,18.3225,18.3225,458336.0
2019-12-10 15:10:00,19.13,19.18,19.11,19.12,1059180.0,18.3225,18.3704,18.3034,18.313,1059180.0
2019-12-10 15:20:00,19.12,19.13,19.08,19.08,771000.0,18.313,18.3225,18.2746,18.2746,771000.0
2019-12-10 15:30:00,19.08,19.09,18.95,18.99,2414764.0,18.2746,18.2842,18.1501,18.1884,2414764.0
2019-12-10 15:40:00,18.99,19.02,18.98,19.0,1313512.0,18.1884,18.2172,18.1789,18.198,1313512.0
2019-12-10 15:50:00,19.01,19.06,18.96,19.06,2354992.0,18.2076,18.2555,18.1597,18.2555,2354992.0
2019-12-11 09:30:00,19.17,19.18,19.1,19.13,3227880.0,18.3608,18.3704,18.2938,18.3225,3227880.0
2019-12-11 09:40:00,19.13,19.2,19.09,19.2,2071472.0,18.3225,18.3896,18.2842,18.3896,2071472.0
2019-12-11 09:50:00,19.21,19.26,19.19,19.26,1576080.0,18.3992,18.447,18.38,18.447,1576080.0
2019-12-11 10:00:00,19.26,19.31,19.25,19.26,1971040.0,18.447,18.4949,18.4375,18.447,1971040.0
2019-12-11 10:10:00,19.26,19.29,19.25,19.25,711688.0,18.447,18.4758,18.4375,18.4375,711688.0
2019-12-11 10:20:00,19.25,19.26,19.23,19.25,625332.0,18.4375,18.447,18.4183,18.4375,625332.0
2019-12-11 10:30:00,19.25,19.25,19.21,19.23,937732.0,18.4375,18.4375,18.3992,18.4183,937732.0
2019-12-11 10:40:00,19.23,19.27,19.22,19.22,1202520.0,18.4183,18.4566,18.4087,18.4087,1202520.0
2019-12-11 10:50:00,19.22,19.23,19.18,19.19,779308.0,18.4087,18.4183,18.3704,18.38,779308.0
2019-12-11 11:00:00,19.19,19.2,19.14,19.2,1266344.0,18.38,18.3896,18.3321,18.3896,1266344.0
2019-12-11 11:10:00,19.19,19.23,19.18,19.23,705508.0,18.38,18.4183,18.3704,18.4183,705508.0
2019-12-11 11:20:00,19.23,19.24,19.21,19.23,545384.0,18.4183,18.4279,18.3992,18.4183,545384.0
2019-12-11 11:30:00,19.23,19.24,19.21,19.23,608304.0,18.4183,18.4279,18.3992,18.4183,608304.0
2019-12-11 11:40:00,19.23,19.25,19.23,19.24,687148.0,18.4183,18.4375,18.4183,18.4279,687148.0
2019-12-11 11:50:00,19.24,19.24,19.17,19.18,726792.0,18.4279,18.4279,18.3608,18.3704,726792.0
2019-12-11 12:00:00,19.18,19.2,19.17,19.19,282936.0,18.3704,18.3896,18.3608,18.38,282936.0
2019-12-11 12:10:00,19.19,19.2,19.17,19.2,504200.0,18.38,18.3896,18.3608,18.3896,504200.0
2019-12-11 12:20:00,19.19,19.19,19.17,19.18,227168.0,18.38,18.38,18.3608,18.3704,227168.0
2019-12-11 12:30:00,19.18,19.19,19.15,19.16,541468.0,18.3704,18.38,18.3417,18.3513,541468.0
2019-12-11 12:40:00,19.16,19.17,19.14,19.17,353816.0,18.3513,18.3608,18.3321,18.3608,353816.0
2019-12-11 12:50:00,19.16,19.18,19.16,19.18,356884.0,18.3513,18.3704,18.3513,18.3704,356884.0
2019-12-11 13:00:00,19.18,19.18,19.16,19.17,429044.0,18.3704,18.3704,18.3513,18.3608,429044.0
2019-12-11 13:10:00,19.17,19.2,19.16,19.2,272956.0,18.3608,18.3896,18.3513,18.3896,272956.0
2019-12-11 13:20:00,19.19,19.22,19.18,19.21,442948.0,18.38,18.4087,18.3704,18.3992,442948.0
2019-12-11 13:30:00,19.21,19.22,19.18,19.18,860128.0,18.3992,18.4087,18.3704,18.3704,860128.0
2019-12-11 13:40:00,19.18,19.21,19.18,19.21,334980.0,18.3704,18.3992,18.3704,18.3992,334980.0
2019-12-11 13:50:00,19.21,19.22,19.2,19.22,489188.0,18.3992,18.4087,18.3896,18.4087,489188.0
2019-12-11 14:00:00,19.21,19.31,19.18,19.3,2490236.0,18.3992,18.4949,18.3704,18.4854,2490236.0
2019-12-11 14:10:00,19.3,19.33,19.27,19.31,1455404.0,18.4854,18.5141,18.4566,18.4949,1455404.0
2019-12-11 14:20:00,19.31,19.35,19.3,19.3,1599716.0,18.4949,18.5332,18.4854,18.4854,1599716.0
2019-12-11 14:30:00,19.3,19.34,19.27,19.32,1109276.0,18.4854,18.5237,18.4566,18.5045,1109276.0
2019-12-11 14:40:00,19.32,19.36,19.28,19.34,1677256.0,18.5045,18.5428,18.4662,18.5237,1677256.0
2019-12-11 14:50:00,19.34,19.39,19.31,19.38,1402008.0,18.5237,18.5716,18.4949,18.562,1402008.0
2019-12-11 15:00:00,19.39,19.41,19.36,19.37,994424.0,18.5716,18.5907,18.5428,18.5524,994424.0
2019-12-11 15:10:00,19.38,19.38,19.32,19.33,1602516.0,18.562,18.562,18.5045,18.5141,1602516.0
2019-12-11 15:20:00,19.33,19.39,19.33,19.37,1061860.0,18.5141,18.5716,18.5141,18.5524,1061860.0
2019-12-11 15:30:00,19.37,19.39,19.34,19.35,1150944.0,18.5524,18.5716,18.5237,18.5332,1150944.0
2019-12-11 15:40:00,19.35,19.36,19.3,19.31,1170396.0,18.5332,18.5428,18.4854,18.4949,1170396.0
2019-12-11 15:50:00,19.3,19.4,19.3,19.36,2765276.0,18.4854,18.5811,18.4854,18.5428,2765276.0
2019-12-12 09:30:00,19.28,19.77,19.21,19.72,8982600.0,18.4662,18.9355,18.3992,18.8876,8982600.0
2019-12-12 09:40:00,19.72,19.75,19.6,19.66,5549828.0,18.8876,18.9164,18.7727,18.8302,5549828.0
2019-12-12 09:50:00,19.66,19.78,19.66,19.77,3655068.0,18.8302,18.9451,18.8302,18.9355,3655068.0
2019-12-12 10:00:00,19.77,19.97,19.77,19.89,6648568.0,18.9355,19.1271,18.9355,19.0505,6648568.0
2019-12-12 10:10:00,19.9,19.98,19.87,19.95,2877388.0,19.06,19.1367,19.0313,19.1079,2877388.0
2019-12-12 10:20:00,19.95,20.0,19.94,19.98,2351120.0,19.1079,19.1558,19.0983,19.1367,2351120.0
2019-12-12 10:30:00,19.98,19.99,19.91,19.91,1686888.0,19.1367,19.1462,19.0696,19.0696,1686888.0
2019-12-12 10:40:00,19.92,19.92,19.78,19.8,2515856.0,19.0792,19.0792,18.9451,18.9643,2515856.0
2019-12-12 10:50:00,19.81,19.93,19.81,19.89,1728680.0,18.9738,19.0888,18.9738,19.0505,1728680.0
2019-12-12 11:00:00,19.89,19.9,19.8,19.8,1329032.0,19.0505,19.06,18.9643,18.9643,1329032.0
2019-12-12 11:10:00,19.8,19.82,19.74,19.75,1465788.0,18.9643,18.9834,18.9068,18.9164,1465788.0
2019-12-12 11:20:00,19.75,19.75,19.59,19.59,2257356.0,18.9164,18.9164,18.7631,18.7631,2257356.0
2019-12-12 11:30:00,19.59,19.66,19.57,19.62,1903124.0,18.7631,18.8302,18.744,18.7919,1903124.0
2019-12-12 11:40:00,19.62,19.63,19.55,19.6,1657236.0,18.7919,18.8014,18.7248,18.7727,1657236.0
2019-12-12 11:50:00,19.6,19.63,19.45,19.55,2501840.0,18.7727,18.8014,18.629,18.7248,2501840.0
2019-12-12 12:00:00,19.54,19.56,19.48,19.55,1174644.0,18.7152,18.7344,18.6578,18.7248,1174644.0
2019-12-12 12:10:00,19.55,19.56,19.43,19.45,1341816.0,18.7248,18.7344,18.6099,18.629,1341816.0
2019-12-12 12:20:00,19.46,19.46,19.35,19.41,1451004.0,18.6386,18.6386,18.5332,18.5907,1451004.0
2019-12-12 12:30:00,19.41,19.57,19.41,19.55,1868884.0,18.5907,18.744,18.5907,18.7248,1868884.0
2019-12-12 12:40:00,19.56,19.59,19.54,19.58,719600.0,18.7344,18.7631,18.7152,18.7535,719600.0
2019-12-12 12:50:00,19.58,19.59,19.51,19.52,898644.0,18.7535,18.7631,18.6865,18.6961,898644.0
2019-12-12 13:00:00,19.52,19.65,19.52,19.6,1809068.0,18.6961,18.8206,18.6961,18.7727,1809068.0
2019-12-12 13:10:00,19.61,19.65,19.6,19.65,999388.0,18.7823,18.8206,18.7727,18.8206,999388.0
2019-12-12 13:20:00,19.65,19.65,19.6,19.61,638064.0,18.8206,18.8206,18.7727,18.7823,638064.0
2019-12-12 13:30:00,19.61,19.63,19.57,19.58,595956.0,18.7823,18.8014,18.744,18.7535,595956.0
2019-12-12 13:40:00,19.58,19.6,19.57,19.58,421460.0,18.7535,18.7727,18.744,18.7535,421460.0
2019-12-12 13:50:00,19.58,19.62,19.57,19.61,615812.0,18.7535,18.7919,18.744,18.7823,615812.0
2019-12-12 14:00:00,19.61,19.62,19.57,19.61,628284.0,18.7823,18.7919,18.744,18.7823,628284.0
2019-12-12 14:10:00,19.61,19.64,19.47,19.53,2056088.0,18.7823,18.811,18.6482,18.7056,2056088.0
2019-12-12 14:20:00,19.54,19.54,19.47,19.52,1332204.0,18.7152,18.7152,18.6482,18.6961,1332204.0
2019-12-12 14:30:00,19.52,19.79,19.49,19.65,5081928.0,18.6961,18.9547,18.6673,18.8206,5081928.0
2019-12-12 14:40:00,19.65,19.71,19.56,19.57,2239840.0,18.8206,18.8781,18.7344,18.744,2239840.0
2019-12-12 14:50:00,19.57,19.68,19.54,19.65,1139316.0,18.744,18.8493,18.7152,18.8206,1139316.0
2019-12-12 15:00:00,19.65,19.72,19.63,19.69,1834276.0,18.8206,18.8876,18.8014,18.8589,1834276.0
2019-12-12 15:10:00,19.69,19.71,19.62,19.67,1025652.0,18.8589,18.8781,18.7919,18.8397,1025652.0
2019-12-12 15:20:00,19.67,19.74,19.66,19.74,1055804.0,18.8397,18.9068,18.8302,18.9068,1055804.0
2019-12-12 15:30:00,19.74,19.76,19.68,19.73,2387172.0,18.9068,18.9259,18.8493,18.8972,2387172.0
2019-12-12 15:40:00,19.73,19.84,19.73,19.84,1981288.0,18.8972,19.0026,18.8972,19.0026,1981288.0
2019-12-12 15:50:00,19.84,19.89,19.8,19.8,2893016.0,19.0026,19.0505,18.9643,18.9643,2893016.0
2019-12-13 09:30:00,19.74,19.85,19.61,19.84,5497940.0,18.9068,19.0121,18.7823,19.0026,5497940.0
2019-12-13 09:40:00,19.84,19.85,19.75,19.78,2910388.0,19.0026,19.0121,18.9164,18.9451,2910388.0
2019-12-13 09:50:00,19.79,19.92,19.77,19.89,2964548.0,18.9547,19.0792,18.9355,19.0505,2964548.0
2019-12-13 10:00:00,19.88,20.18,19.83,20.12,9147104.0,19.0409,19.3282,18.993,19.2707,9147104.0
2019-12-13 10:10:00,20.13,20.17,19.93,20.07,5269640.0,19.2803,19.3186,19.0888,19.2229,5269640.0
2019-12-13 10:20:00,20.07,20.11,19.98,20.04,3004036.0,19.2229,19.2612,19.1367,19.1941,3004036.0
2019-12-13 10:30:00,20.04,20.04,19.78,19.84,4150072.0,19.1941,19.1941,18.9451,19.0026,4150072.0
2019-12-13 10:40:00,19.84,20.06,19.83,19.95,3756608.0,19.0026,19.2133,18.993,19.1079,3756608.0
2019-12-13 10:50:00,19.95,19.98,19.82,19.82,2122876.0,19.1079,19.1367,18.9834,18.9834,2122876.0
2019-12-13 11:00:00,19.83,19.95,19.8,19.92,1592828.0,18.993,19.1079,18.9643,19.0792,1592828.0
2019-12-13 11:10:00,19.93,19.98,19.8,19.81,1862204.0,19.0888,19.1367,18.9643,18.9738,1862204.0
2019-12-13 11:20:00,19.8,19.82,19.71,19.74,3035080.0,18.9643,18.9834,18.8781,18.9068,3035080.0
2019-12-13 11:30:00,19.73,19.9,19.72,19.88,2009188.0,18.8972,19.06,18.8876,19.0409,2009188.0
2019-12-13 11:40:00,19.88,19.92,19.85,19.88,1121396.0,19.0409,19.0792,19.0121,19.0409,1121396.0
2019-12-13 11:50:00,19.88,19.95,19.88,19.95,1101052.0,19.0409,19.1079,19.0409,19.1079,1101052.0
2019-12-13 12:00:00,19.94,19.98,19.93,19.98,1113340.0,19.0983,19.1367,19.0888,19.1367,1113340.0
2019-12-13 12:10:00,19.98,20.01,19.93,19.98,1062628.0,19.1367,19.1654,19.0888,19.1367,1062628.0
2019-12-13 12:20:00,19.98,20.01,19.96,20.0,1135984.0,19.1367,19.1654,19.1175,19.1558,1135984.0
2019-12-13 12:30:00,20.0,20.02,19.98,20.01,573936.0,19.1558,19.175,19.1367,19.1654,573936.0
2019-12-13 12:40:00,20.01,20.03,19.98,20.0,999304.0,19.1654,19.1845,19.1367,19.1558,999304.0
2019-12-13 12:50:00,20.0,20.06,20.0,20.06,960852.0,19.1558,19.2133,19.1558,19.2133,960852.0
2019-12-13 13:00:00,20.06,20.07,20.02,20.03,844924.0,19.2133,19.2229,19.175,19.1845,844924.0
2019-12-13 13:10:00,20.03,20.04,20.0,20.0,605804.0,19.1845,19.1941,19.1558,19.1558,605804.0
2019-12-13 13:20:00,20.0,20.03,19.99,20.0,434208.0,19.1558,19.1845,19.1462,19.1558,434208.0
2019-12-13 13:30:00,19.99,20.04,19.99,20.0,522044.0,19.1462,19.1941,19.1462,19.1558,522044.0
2019-12-13 13:40:00,20.0,20.0,19.97,19.99,822788.0,19.1558,19.1558,19.1271,19.1462,822788.0
2019-12-13 13:50:00,20.0,20.03,19.98,20.0,554884.0,19.1558,19.1845,19.1367,19.1558,554884.0
2019-12-13 14:00:00,20.01,20.02,19.98,20.01,626396.0,19.1654,19.175,19.1367,19.1654,626396.0
2019-12-13 14:10:00,20.01,20.02,19.99,19.99,363916.0,19.1654,19.175,19.1462,19.1462,363916.0
2019-12-13 14:20:00,20.0,20.01,19.99,19.99,409564.0,19.1558,19.1654,19.1462,19.1462,409564.0
2019-12-13 14:30:00,19.99,20.0,19.95,19.97,748356.0,19.1462,19.1558,19.1079,19.1271,748356.0
2019-12-13 14:40:00,19.97,19.98,19.95,19.97,469940.0,19.1271,19.1367,19.1079,19.1271,469940.0
2019-12-13 14:50:00,19.97,20.01,19.97,20.0,517196.0,19.1271,19.1654,19.1271,19.1558,517196.0
2019-12-13 15:00:00,20.0,20.03,19.99,20.0,991452.0,19.1558,19.1845,19.1462,19.1558,991452.0
2019-12-13 15:10:00,20.0,20.01,19.98,19.98,1028752.0,19.1558,19.1654,19.1367,19.1367,1028752.0
2019-12-13 15:20:00,19.98,19.99,19.96,19.97,656600.0,19.1367,19.1462,19.1175,19.1271,656600.0
2019-12-13 15:30:00,19.97,20.0,19.96,20.0,946512.0,19.1271,19.1558,19.1175,19.1558,946512.0
2019-12-13 15:40:00,20.0,20.03,19.97,19.98,1356712.0,19.1558,19.1845,19.1271,19.1367,1356712.0
2019-12-13 15:50:00,19.98,20.01,19.94,19.96,2453176.0,19.1367,19.1654,19.0983,19.1175,2453176.0
2019-12-16 09:30:00,20.35,20.47,20.34,20.43,6105272.0,19.491,19.606,19.4815,19.5677,6105272.0
2019-12-16 09:40:00,20.43,20.56,20.43,20.53,4581376.0,19.5677,19.6922,19.5677,19.6634,4581376.0
2019-12-16 09:50:00,20.53,20.56,20.49,20.52,2188444.0,19.6634,19.6922,19.6251,19.6539,2188444.0
2019-12-16 10:00:00,20.52,20.55,20.5,20.54,1988464.0,19.6539,19.6826,19.6347,19.673,1988464.0
2019-12-16 10:10:00,20.54,20.58,20.53,20.58,1885652.0,19.673,19.7113,19.6634,19.7113,1885652.0
2019-12-16 10:20:00,20.58,20.64,20.57,20.62,2424904.0,19.7113,19.7688,19.7018,19.7496,2424904.0
2019-12-16 10:30:00,20.62,20.64,20.6,20.62,1492296.0,19.7496,19.7688,19.7305,19.7496,1492296.0
2019-12-16 10:40:00,20.62,20.64,20.61,20.61,1540708.0,19.7496,19.7688,19.7401,19.7401,1540708.0
2019-12-16 10:50:00,20.61,20.62,20.6,20.6,1169644.0,19.7401,19.7496,19.7305,19.7305,1169644.0
2019-12-16 11:00:00,20.61,20.62,20.59,20.62,919168.0,19.7401,19.7496,19.7209,19.7496,919168.0
2019-12-16 11:10:00,20.62,20.63,20.59,20.61,861040.0,19.7496,19.7592,19.7209,19.7401,861040.0
2019-12-16 11:20:00,20.61,20.62,20.6,20.61,664460.0,19.7401,19.7496,19.7305,19.7401,664460.0
2019-12-16 11:30:00,20.61,20.62,20.59,20.6,725172.0,19.7401,19.7496,19.7209,19.7305,725172.0
2019-12-16 11:40:00,20.61,20.61,20.56,20.57,1599488.0,19.7401,19.7401,19.6922,19.7018,1599488.0
2019-12-16 11:50:00,20.57,20.61,20.56,20.6,979636.0,19.7018,19.7401,19.6922,19.7305,979636.0
2019-12-16 12:00:00,20.6,20.63,20.6,20.6,1137732.0,19.7305,19.7592,19.7305,19.7305,1137732.0
2019-12-16 12:10:00,20.6,20.62,20.59,20.61,513088.0,19.7305,19.7496,19.7209,19.7401,513088.0
2019-12-16 12:20:00,20.61,20.64,20.61,20.64,714096.0,19.7401,19.7688,19.7401,19.7688,714096.0
2019-12-16 12:30:00,20.63,20.64,20.62,20.63,392668.0,19.7592,19.7688,19.7496,19.7592,392668.0
2019-12-16 12:40:00,20.63,20.63,20.61,20.62,554632.0,19.7592,19.7592,19.7401,19.7496,554632.0
2019-12-16 12:50:00,20.61,20.62,20.61,20.61,308608.0,19.7401,19.7496,19.7401,19.7401,308608.0
2019-12-16 13:00:00,20.61,20.62,20.61,20.61,254500.0,19.7401,19.7496,19.7401,19.7401,254500.0
2019-12-16 13:10:00,20.61,20.61,20.59,20.6,365328.0,19.7401,19.7401,19.7209,19.7305,365328.0
2019-12-16 13:20:00,20.6,20.6,20.58,20.6,464064.0,19.7305,19.7305,19.7113,19.7305,464064.0
2019-12-16 13:30:00,20.6,20.61,20.58,20.6,382120.0,19.7305,19.7401,19.7113,19.7305,382120.0
2019-12-16 13:40:00,20.6,20.62,20.59,20.62,404980.0,19.7305,19.7496,19.7209,19.7496,404980.0
2019-12-16 13:50:00,20.62,20.63,20.61,20.63,593944.0,19.7496,19.7592,19.7401,19.7592,593944.0
2019-12-16 14:00:00,20.63,20.64,20.59,20.6,853956.0,19.7592,19.7688,19.7209,19.7305,853956.0
2019-12-16 14:10:00,20.6,20.61,20.58,20.6,647632.0,19.7305,19.7401,19.7113,19.7305,647632.0
2019-12-16 14:20:00,20.6,20.6,20.57,20.57,584224.0,19.7305,19.7305,19.7018,19.7018,584224.0
2019-12-16 14:30:00,20.58,20.58,20.56,20.57,841452.0,19.7113,19.7113,19.6922,19.7018,841452.0
2019-12-16 14:40:00,20.57,20.59,20.57,20.58,466956.0,19.7018,19.7209,19.7018,19.7113,466956.0
2019-12-16 14:50:00,20.58,20.59,20.56,20.57,482808.0,19.7113,19.7209,19.6922,19.7018,482808.0
2019-12-16 15:00:00,20.57,20.59,20.56,20.57,244808.0,19.7018,19.7209,19.6922,19.7018,244808.0
2019-12-16 15:10:00,20.57,20.6,20.56,20.57,607464.0,19.7018,19.7305,19.6922,19.7018,607464.0
2019-12-16 15:20:00,20.57,20.6,20.56,20.57,957112.0,19.7018,19.7305,19.6922,19.7018,957112.0
2019-12-16 15:30:00,20.57,20.62,20.55,20.6,1123044.0,19.7018,19.7496,19.6826,19.7305,1123044.0
2019-12-16 15:40:00,20.6,20.6,20.53,20.57,1022596.0,19.7305,19.7305,19.6634,19.7018,1022596.0
2019-12-16 15:50:00,20.57,20.6,20.53,20.54,2128464.0,19.7018,19.7305,19.6634,19.673,2128464.0
2019-12-17 09:30:00,20.64,20.7,20.58,20.62,4395400.0,19.7688,19.8263,19.7113,19.7496,4395400.0
2019-12-17 09:40:00,20.62,20.62,20.5,20.51,2012912.0,19.7496,19.7496,19.6347,19.6443,2012912.0
2019-12-17 09:50:00,20.51,20.54,20.5,20.51,1614456.0,19.6443,19.673,19.6347,19.6443,1614456.0
2019-12-17 10:00:00,20.51,20.58,20.5,20.58,2075048.0,19.6443,19.7113,19.6347,19.7113,2075048.0
2019-12-17 10:10:00,20.58,20.62,20.55,20.61,1991164.0,19.7113,19.7496,19.6826,19.7401,1991164.0
2019-12-17 10:20:00,20.6,20.62,20.57,20.6,1175008.0,19.7305,19.7496,19.7018,19.7305,1175008.0
2019-12-17 10:30:00,20.6,20.62,20.58,20.6,866936.0,19.7305,19.7496,19.7113,19.7305,866936.0
2019-12-17 10:40:00,20.6,20.61,20.56,20.6,1235636.0,19.7305,19.7401,19.6922,19.7305,1235636.0
2019-12-17 10:50:00,20.6,20.61,20.54,20.54,1043080.0,19.7305,19.7401,19.673,19.673,1043080.0
2019-12-17 11:00:00,20.54,20.57,20.53,20.54,923280.0,19.673,19.7018,19.6634,19.673,923280.0
2019-12-17 11:10:00,20.54,20.56,20.53,20.54,880980.0,19.673,19.6922,19.6634,19.673,880980.0
2019-12-17 11:20:00,20.54,20.56,20.53,20.56,832212.0,19.673,19.6922,19.6634,19.6922,832212.0
2019-12-17 11:30:00,20.56,20.59,20.53,20.58,1262188.0,19.6922,19.7209,19.6634,19.7113,1262188.0
2019-12-17 11:40:00,20.58,20.59,20.53,20.57,1090044.0,19.7113,19.7209,19.6634,19.7018,1090044.0
2019-12-17 11:50:00,20.57,20.58,20.55,20.57,733788.0,19.7018,19.7113,19.6826,19.7018,733788.0
2019-12-17 12:00:00,20.56,20.59,20.56,20.56,897072.0,19.6922,19.7209,19.6922,19.6922,897072.0
2019-12-17 12:10:00,20.56,20.58,20.56,20.57,422000.0,19.6922,19.7113,19.6922,19.7018,422000.0
2019-12-17 12:20:00,20.58,20.6,20.56,20.6,250916.0,19.7113,19.7305,19.6922,19.7305,250916.0
2019-12-17 12:30:00,20.6,20.6,20.59,20.59,529872.0,19.7305,19.7305,19.7209,19.7209,529872.0
2019-12-17 12:40:00,20.59,20.61,20.57,20.58,734544.0,19.7209,19.7401,19.7018,19.7113,734544.0
2019-12-17 12:50:00,20.58,20.6,20.57,20.59,516904.0,19.7113,19.7305,19.7018,19.7209,516904.0
2019-12-17 13:00:00,20.6,20.6,20.56,20.56,295864.0,19.7305,19.7305,19.6922,19.6922,295864.0
2019-12-17 13:10:00,20.56,20.57,20.55,20.57,358960.0,19.6922,19.7018,19.6826,19.7018,358960.0
2019-12-17 13:20:00,20.56,20.58,20.55,20.55,293548.0,19.6922,19.7113,19.6826,19.6826,293548.0
2019-12-17 13:30:00,20.55,20.58,20.55,20.58,454372.0,19.6826,19.7113,19.6826,19.7113,454372.0
2019-12-17 13:40:00,20.57,20.61,20.56,20.57,1357304.0,19.7018,19.7401,19.6922,19.7018,1357304.0
2019-12-17 13:50:00,20.57,20.6,20.57,20.6,539836.0,19.7018,19.7305,19.7018,19.7305,539836.0
2019-12-17 14:00:00,20.6,20.61,20.56,20.58,1462456.0,19.7305,19.7401,19.6922,19.7113,1462456.0
2019-12-17 14:10:00,20.58,20.6,20.55,20.56,852660.0,19.7113,19.7305,19.6826,19.6922,852660.0
2019-12-17 14:20:00,20.56,20.56,20.53,20.55,468148.0,19.6922,19.6922,19.6634,19.6826,468148.0
2019-12-17 14:30:00,20.55,20.58,20.55,20.58,817548.0,19.6826,19.7113,19.6826,19.7113,817548.0
2019-12-17 14:40:00,20.58,20.6,20.58,20.59,598200.0,19.7113,19.7305,19.7113,19.7209,598200.0
2019-12-17 14:50:00,20.59,20.6,20.58,20.59,565004.0,19.7209,19.7305,19.7113,19.7209,565004.0
2019-12-17 15:00:00,20.59,20.6,20.58,20.59,349944.0,19.7209,19.7305,19.7113,19.7209,349944.0
2019-12-17 15:10:00,20.59,20.6,20.58,20.6,419016.0,19.7209,19.7305,19.7113,19.7305,419016.0
2019-12-17 15:20:00,20.6,20.61,20.59,20.6,523880.0,19.7305,19.7401,19.7209,19.7305,523880.0
2019-12-17 15:30:00,20.59,20.61,20.58,20.6,657164.0,19.7209,19.7401,19.7113,19.7305,657164.0
2019-12-17 15:40:00,20.6,20.6,20.56,20.56,906420.0,19.7305,19.7305,19.6922,19.6922,906420.0
2019-12-17 15:50:00,20.56,20.6,20.55,20.57,2378412.0,19.6922,19.7305,19.6826,19.7018,2378412.0
2019-12-18 09:30:00,20.66,20.72,20.64,20.69,3231552.0,19.788,19.8454,19.7688,19.8167,3231552.0
2019-12-18 09:40:00,20.7,20.73,20.64,20.66,2300172.0,19.8263,19.855,19.7688,19.788,2300172.0
2019-12-18 09:50:00,20.67,20.67,20.61,20.63,1377740.0,19.7975,19.7975,19.7401,19.7592,1377740.0
2019-12-18 10:00:00,20.63,20.65,20.59,20.62,1442836.0,19.7592,19.7784,19.7209,19.7496,1442836.0
2019-12-18 10:10:00,20.62,20.68,20.59,20.68,1405804.0,19.7496,19.8071,19.7209,19.8071,1405804.0
2019-12-18 10:20:00,20.68,20.68,20.65,20.66,926572.0,19.8071,19.8071,19.7784,19.788,926572.0
2019-12-18 10:30:00,20.66,20.71,20.65,20.7,890616.0,19.788,19.8358,19.7784,19.8263,890616.0
2019-12-18 10:40:00,20.7,20.71,20.67,20.69,870444.0,19.8263,19.8358,19.7975,19.8167,870444.0
2019-12-18 10:50:00,20.7,20.73,20.69,20.71,1514156.0,19.8263,19.855,19.8167,19.8358,1514156.0
2019-12-18 11:00:00,20.71,20.71,20.68,20.68,521492.0,19.8358,19.8358,19.8071,19.8071,521492.0
2019-12-18 11:10:00,20.68,20.8,20.67,20.78,2389888.0,19.8071,19.922,19.7975,19.9029,2389888.0
2019-12-18 11:20:00,20.78,20.79,20.76,20.78,649896.0,19.9029,19.9125,19.8837,19.9029,649896.0
2019-12-18 11:30:00,20.78,20.79,20.75,20.77,802996.0,19.9029,19.9125,19.8742,19.8933,802996.0
2019-12-18 11:40:00,20.77,20.82,20.77,20.79,1099252.0,19.8933,19.9412,19.8933,19.9125,1099252.0
2019-12-18 11:50:00,20.78,20.79,20.75,20.76,751708.0,19.9029,19.9125,19.8742,19.8837,751708.0
2019-12-18 12:00:00,20.76,20.77,20.75,20.76,530700.0,19.8837,19.8933,19.8742,19.8837,530700.0
2019-12-18 12:10:00,20.76,20.79,20.74,20.77,877248.0,19.8837,19.9125,19.8646,19.8933,877248.0
2019-12-18 12:20:00,20.77,20.78,20.76,20.77,506332.0,19.8933,19.9029,19.8837,19.8933,506332.0
2019-12-18 12:30:00,20.76,20.77,20.74,20.75,759732.0,19.8837,19.8933,19.8646,19.8742,759732.0
2019-12-18 12:40:00,20.75,20.76,20.75,20.76,366872.0,19.8742,19.8837,19.8742,19.8837,366872.0
2019-12-18 12:50:00,20.76,20.76,20.74,20.75,303868.0,19.8837,19.8837,19.8646,19.8742,303868.0
2019-12-18 13:00:00,20.75,20.77,20.74,20.75,423596.0,19.8742,19.8933,19.8646,19.8742,423596.0
2019-12-18 13:10:00,20.75,20.77,20.75,20.75,376492.0,19.8742,19.8933,19.8742,19.8742,376492.0
2019-12-18 13:20:00,20.75,20.76,20.73,20.73,450388.0,19.8742,19.8837,19.855,19.855,450388.0
2019-12-18 13:30:00,20.73,20.74,20.72,20.72,345548.0,19.855,19.8646,19.8454,19.8454,345548.0
2019-12-18 13:40:00,20.72,20.74,20.72,20.74,423596.0,19.8454,19.8646,19.8454,19.8646,423596.0
2019-12-18 13:50:00,20.74,20.76,20.73,20.75,264252.0,19.8646,19.8837,19.855,19.8742,264252.0
2019-12-18 14:00:00,20.76,20.77,20.73,20.77,388484.0,19.8837,19.8933,19.855,19.8933,388484.0
2019-12-18 14:10:00,20.77,20.77,20.75,20.76,267988.0,19.8933,19.8933,19.8742,19.8837,267988.0
2019-12-18 14:20:00,20.76,20.76,20.75,20.75,137984.0,19.8837,19.8837,19.8742,19.8742,137984.0
2019-12-18 14:30:00,20.75,20.78,20.75,20.78,368812.0,19.8742,19.9029,19.8742,19.9029,368812.0
2019-12-18 14:40:00,20.78,20.78,20.77,20.78,226172.0,19.9029,19.9029,19.8933,19.9029,226172.0
2019-12-18 14:50:00,20.78,20.78,20.77,20.78,418052.0,19.9029,19.9029,19.8933,19.9029,418052.0
2019-12-18 15:00:00,20.78,20.78,20.74,20.76,418900.0,19.9029,19.9029,19.8646,19.8837,418900.0
2019-12-18 15:10:00,20.76,20.77,20.73,20.75,471992.0,19.8837,19.8933,19.855,19.8742,471992.0
2019-12-18 15:20:00,20.75,20.75,20.73,20.74,359616.0,19.8742,19.8742,19.855,19.8646,359616.0
2019-12-18 15:30:00,20.73,20.74,20.68,20.71,1188772.0,19.855,19.8646,19.8071,19.8358,1188772.0
2019-12-18 15:40:00,20.71,20.73,20.69,20.72,1061324.0,19.8358,19.855,19.8167,19.8454,1061324.0
2019-12-18 15:50:00,20.72,20.72,20.61,20.61,2072264.0,19.8454,19.8454,19.7401,19.7401,2072264.0
2019-12-19 09:30:00,20.67,20.79,20.67,20.75,3210172.0,19.7975,19.9125,19.7975,19.8742,3210172.0
2019-12-19 09:40:00,20.75,20.76,20.73,20.76,1354256.0,19.8742,19.8837,19.855,19.8837,1354256.0
2019-12-19 09:50:00,20.75,20.77,20.74,20.75,731256.0,19.8742,19.8933,19.8646,19.8742,731256.0
2019-12-19 10:00:00,20.75,20.77,20.71,20.73,1524588.0,19.8742,19.8933,19.8358,19.855,1524588.0
2019-12-19 10:10:00,20.73,20.74,20.7,20.71,1377644.0,19.855,19.8646,19.8263,19.8358,1377644.0
2019-12-19 10:20:00,20.71,20.8,20.71,20.8,1583624.0,19.8358,19.922,19.8358,19.922,1583624.0
2019-12-19 10:30:00,20.8,20.81,20.76,20.77,1420564.0,19.922,19.9316,19.8837,19.8933,1420564.0
2019-12-19 10:40:00,20.78,20.82,20.77,20.8,1017700.0,19.9029,19.9412,19.8933,19.922,1017700.0
2019-12-19 10:50:00,20.8,20.81,20.78,20.78,719480.0,19.922,19.9316,19.9029,19.9029,719480.0
2019-12-19 11:00:00,20.78,20.84,20.78,20.83,1363272.0,19.9029,19.9604,19.9029,19.9508,1363272.0
2019-12-19 11:10:00,20.83,20.84,20.81,20.83,638632.0,19.9508,19.9604,19.9316,19.9508,638632.0
2019-12-19 11:20:00,20.83,20.9,20.82,20.89,1624204.0,19.9508,20.0178,19.9412,20.0082,1624204.0
2019-12-19 11:30:00,20.89,20.93,20.89,20.9,1253592.0,20.0082,20.0466,20.0082,20.0178,1253592.0
2019-12-19 11:40:00,20.9,20.9,20.88,20.9,586732.0,20.0178,20.0178,19.9987,20.0178,586732.0
2019-12-19 11:50:00,20.9,20.92,20.9,20.91,741884.0,20.0178,20.037,20.0178,20.0274,741884.0
2019-12-19 12:00:00,20.91,20.94,20.91,20.92,919156.0,20.0274,20.0561,20.0274,20.037,919156.0
2019-12-19 12:10:00,20.92,20.94,20.91,20.94,510292.0,20.037,20.0561,20.0274,20.0561,510292.0
2019-12-19 12:20:00,20.94,20.95,20.91,20.91,656380.0,20.0561,20.0657,20.0274,20.0274,656380.0
2019-12-19 12:30:00,20.91,20.92,20.9,20.91,763920.0,20.0274,20.037,20.0178,20.0274,763920.0
2019-12-19 12:40:00,20.91,20.91,20.88,20.88,846592.0,20.0274,20.0274,19.9987,19.9987,846592.0
2019-12-19 12:50:00,20.89,20.9,20.88,20.9,431256.0,20.0082,20.0178,19.9987,20.0178,431256.0
2019-12-19 13:00:00,20.9,20.9,20.87,20.89,578676.0,20.0178,20.0178,19.9891,20.0082,578676.0
2019-12-19 13:10:00,20.89,20.92,20.88,20.92,881792.0,20.0082,20.037,19.9987,20.037,881792.0
2019-12-19 13:20:00,20.92,20.92,20.91,20.92,468776.0,20.037,20.037,20.0274,20.037,468776.0
2019-12-19 13:30:00,20.92,20.94,20.91,20.93,685876.0,20.037,20.0561,20.0274,20.0466,685876.0
2019-12-19 13:40:00,20.93,20.94,20.92,20.94,417848.0,20.0466,20.0561,20.037,20.0561,417848.0
2019-12-19 13:50:00,20.94,20.94,20.92,20.93,348788.0,20.0561,20.0561,20.037,20.0466,348788.0
2019-12-19 14:00:00,20.93,20.94,20.92,20.93,388380.0,20.0466,20.0561,20.037,20.0466,388380.0
2019-12-19 14:10:00,20.93,20.96,20.93,20.95,658620.0,20.0466,20.0753,20.0466,20.0657,658620.0
2019-12-19 14:20:00,20.95,20.97,20.95,20.96,1021780.0,20.0657,20.0849,20.0657,20.0753,1021780.0
2019-12-19 14:30:00,20.97,20.99,20.96,20.98,1158240.0,20.0849,20.104,20.0753,20.0944,1158240.0
2019-12-19 14:40:00,20.98,20.99,20.97,20.98,631612.0,20.0944,20.104,20.0849,20.0944,631612.0
2019-12-19 14:50:00,20.98,20.99,20.97,20.98,504048.0,20.0944,20.104,20.0849,20.0944,504048.0
2019-12-19 15:00:00,20.98,20.98,20.95,20.96,582000.0,20.0944,20.0944,20.0657,20.0753,582000.0
2019-12-19 15:10:00,20.96,20.97,20.95,20.97,579788.0,20.0753,20.0849,20.0657,20.0849,579788.0
2019-12-19 15:20:00,20.97,20.98,20.95,20.95,683680.0,20.0849,20.0944,20.0657,20.0657,683680.0
2019-12-19 15:30:00,20.95,20.96,20.94,20.95,730656.0,20.0657,20.0753,20.0561,20.0657,730656.0
2019-12-19 15:40:00,20.95,20.98,20.95,20.96,802856.0,20.0657,20.0944,20.0657,20.0753,802856.0
2019-12-19 15:50:00,20.96,21.05,20.93,21.04,3998768.0,20.0753,20.1615,20.0466,20.1519,3998768.0
2019-12-20 09:30:00,21.31,21.35,21.21,21.22,5702620.0,20.4105,20.4488,20.3147,20.3243,5702620.0
2019-12-20 09:40:00,21.22,21.24,21.18,21.22,2703100.0,20.3243,20.3435,20.286,20.3243,2703100.0
2019-12-20 09:50:00,21.22,21.23,21.15,21.15,2180096.0,20.3243,20.3339,20.2573,20.2573,2180096.0
2019-12-20 10:00:00,21.16,21.27,21.16,21.25,2277084.0,20.2668,20.3722,20.2668,20.353,2277084.0
2019-12-20 10:10:00,21.25,21.27,21.18,21.2,1630596.0,20.353,20.3722,20.286,20.3052,1630596.0
2019-12-20 10:20:00,21.2,21.26,21.19,21.26,1141960.0,20.3052,20.3626,20.2956,20.3626,1141960.0
2019-12-20 10:30:00,21.26,21.28,21.23,21.24,858776.0,20.3626,20.3818,20.3339,20.3435,858776.0
2019-12-20 10:40:00,21.25,21.28,21.24,21.27,692260.0,20.353,20.3818,20.3435,20.3722,692260.0
2019-12-20 10:50:00,21.27,21.28,21.24,21.25,599144.0,20.3722,20.3818,20.3435,20.353,599144.0
2019-12-20 11:00:00,21.25,21.31,21.24,21.3,1570580.0,20.353,20.4105,20.3435,20.4009,1570580.0
2019-12-20 11:10:00,21.3,21.32,21.29,21.31,897740.0,20.4009,20.4201,20.3914,20.4105,897740.0
2019-12-20 11:20:00,21.31,21.31,21.28,21.29,579448.0,20.4105,20.4105,20.3818,20.3914,579448.0
2019-12-20 11:30:00,21.3,21.35,21.3,21.33,1409512.0,20.4009,20.4488,20.4009,20.4297,1409512.0
2019-12-20 11:40:00,21.33,21.33,21.3,21.31,538480.0,20.4297,20.4297,20.4009,20.4105,538480.0
2019-12-20 11:50:00,21.31,21.33,21.3,21.3,484100.0,20.4105,20.4297,20.4009,20.4009,484100.0
2019-12-20 12:00:00,21.3,21.31,21.29,21.3,598364.0,20.4009,20.4105,20.3914,20.4009,598364.0
2019-12-20 12:10:00,21.3,21.32,21.29,21.3,659856.0,20.4009,20.4201,20.3914,20.4009,659856.0
2019-12-20 12:20:00,21.31,21.32,21.3,21.32,483168.0,20.4105,20.4201,20.4009,20.4201,483168.0
2019-12-20 12:30:00,21.32,21.33,21.32,21.33,670120.0,20.4201,20.4297,20.4201,20.4297,670120.0
2019-12-20 12:40:00,21.33,21.35,21.32,21.34,944280.0,20.4297,20.4488,20.4201,20.4393,944280.0
2019-12-20 12:50:00,21.34,21.35,21.33,21.33,462012.0,20.4393,20.4488,20.4297,20.4297,462012.0
2019-12-20 13:00:00,21.33,21.36,21.33,21.36,523828.0,20.4297,20.4584,20.4297,20.4584,523828.0
2019-12-20 13:10:00,21.36,21.36,21.35,21.36,393452.0,20.4584,20.4584,20.4488,20.4584,393452.0
2019-12-20 13:20:00,21.36,21.38,21.35,21.36,699664.0,20.4584,20.4776,20.4488,20.4584,699664.0
2019-12-20 13:30:00,21.36,21.36,21.35,21.36,291576.0,20.4584,20.4584,20.4488,20.4584,291576.0
2019-12-20 13:40:00,21.36,21.36,21.34,21.36,428612.0,20.4584,20.4584,20.4393,20.4584,428612.0
2019-12-20 13:50:00,21.36,21.36,21.35,21.35,550284.0,20.4584,20.4584,20.4488,20.4488,550284.0
2019-12-20 14:00:00,21.35,21.35,21.31,21.33,955408.0,20.4488,20.4488,20.4105,20.4297,955408.0
2019-12-20 14:10:00,21.33,21.34,21.32,21.33,394896.0,20.4297,20.4393,20.4201,20.4297,394896.0
2019-12-20 14:20:00,21.32,21.33,21.32,21.32,192456.0,20.4201,20.4297,20.4201,20.4201,192456.0
2019-12-20 14:30:00,21.32,21.33,21.31,21.32,218416.0,20.4201,20.4297,20.4105,20.4201,218416.0
2019-12-20 14:40:00,21.32,21.36,21.31,21.35,628444.0,20.4201,20.4584,20.4105,20.4488,628444.0
2019-12-20 14:50:00,21.35,21.38,21.35,21.36,1026444.0,20.4488,20.4776,20.4488,20.4584,1026444.0
2019-12-20 15:00:00,21.36,21.37,21.33,21.33,532852.0,20.4584,20.468,20.4297,20.4297,532852.0
2019-12-20 15:10:00,21.33,21.34,21.32,21.33,509284.0,20.4297,20.4393,20.4201,20.4297,509284.0
2019-12-20 15:20:00,21.33,21.33,21.29,21.3,669664.0,20.4297,20.4297,20.3914,20.4009,669664.0
2019-12-20 15:30:00,21.3,21.31,21.27,21.27,1136456.0,20.4009,20.4105,20.3722,20.3722,1136456.0
2019-12-20 15:40:00,21.27,21.28,21.21,21.24,1917956.0,20.3722,20.3818,20.3147,20.3435,1917956.0
2019-12-20 15:50:00,21.25,21.35,21.25,21.29,2672988.0,20.353,20.4488,20.353,20.3914,2672988.0
2019-12-23 09:30:00,21.51,21.53,21.44,21.49,3961832.0,20.6021,20.6212,20.535,20.5829,3961832.0
2019-12-23 09:40:00,21.49,21.51,21.45,21.48,1814804.0,20.5829,20.6021,20.5446,20.5733,1814804.0
2019-12-23 09:50:00,21.49,21.5,21.46,21.46,1615640.0,20.5829,20.5925,20.5542,20.5542,1615640.0
2019-12-23 10:00:00,21.47,21.49,21.42,21.43,1516348.0,20.5638,20.5829,20.5159,20.5255,1516348.0
2019-12-23 10:10:00,21.43,21.49,21.43,21.48,1383048.0,20.5255,20.5829,20.5255,20.5733,1383048.0
2019-12-23 10:20:00,21.48,21.48,21.44,21.45,1000392.0,20.5733,20.5733,20.535,20.5446,1000392.0
2019-12-23 10:30:00,21.45,21.47,21.44,21.47,679144.0,20.5446,20.5638,20.535,20.5638,679144.0
2019-12-23 10:40:00,21.47,21.48,21.45,21.46,852112.0,20.5638,20.5733,20.5446,20.5542,852112.0
2019-12-23 10:50:00,21.46,21.51,21.45,21.51,1116844.0,20.5542,20.6021,20.5446,20.6021,1116844.0
2019-12-23 11:00:00,21.51,21.52,21.5,21.5,935964.0,20.6021,20.6117,20.5925,20.5925,935964.0
2019-12-23 11:10:00,21.5,21.51,21.49,21.5,570776.0,20.5925,20.6021,20.5829,20.5925,570776.0
2019-12-23 11:20:00,21.5,21.53,21.5,21.52,781296.0,20.5925,20.6212,20.5925,20.6117,781296.0
2019-12-23 11:30:00,21.52,21.54,21.52,21.53,754588.0,20.6117,20.6308,20.6117,20.6212,754588.0
2019-12-23 11:40:00,21.53,21.54,21.53,21.54,405904.0,20.6212,20.6308,20.6212,20.6308,405904.0
2019-12-23 11:50:00,21.54,21.55,21.52,21.54,558232.0,20.6308,20.6404,20.6117,20.6308,558232.0
2019-12-23 12:00:00,21.54,21.55,21.53,21.54,404584.0,20.6308,20.6404,20.6212,20.6308,404584.0
2019-12-23 12:10:00,21.54,21.54,21.53,21.53,364116.0,20.6308,20.6308,20.6212,20.6212,364116.0
2019-12-23 12:20:00,21.53,21.53,21.49,21.5,906508.0,20.6212,20.6212,20.5829,20.5925,906508.0
2019-12-23 12:30:00,21.5,21.51,21.49,21.49,453964.0,20.5925,20.6021,20.5829,20.5829,453964.0
2019-12-23 12:40:00,21.49,21.5,21.48,21.49,577968.0,20.5829,20.5925,20.5733,20.5829,577968.0
2019-12-23 12:50:00,21.49,21.49,21.48,21.48,312516.0,20.5829,20.5829,20.5733,20.5733,312516.0
2019-12-23 13:00:00,21.48,21.5,21.48,21.49,378780.0,20.5733,20.5925,20.5733,20.5829,378780.0
2019-12-23 13:10:00,21.49,21.51,21.49,21.51,443748.0,20.5829,20.6021,20.5829,20.6021,443748.0
2019-12-23 13:20:00,21.51,21.51,21.5,21.51,228404.0,20.6021,20.6021,20.5925,20.6021,228404.0
2019-12-23 13:30:00,21.51,21.51,21.49,21.5,336772.0,20.6021,20.6021,20.5829,20.5925,336772.0
2019-12-23 13:40:00,21.5,21.5,21.47,21.48,513132.0,20.5925,20.5925,20.5638,20.5733,513132.0
2019-12-23 13:50:00,21.48,21.48,21.47,21.48,325900.0,20.5733,20.5733,20.5638,20.5733,325900.0
2019-12-23 14:00:00,21.48,21.51,21.47,21.5,733060.0,20.5733,20.6021,20.5638,20.5925,733060.0
2019-12-23 14:10:00,21.51,21.51,21.5,21.5,409192.0,20.6021,20.6021,20.5925,20.5925,409192.0
2019-12-23 14:20:00,21.5,21.51,21.49,21.5,580864.0,20.5925,20.6021,20.5829,20.5925,580864.0
2019-12-23 14:30:00,21.5,21.51,21.49,21.49,481284.0,20.5925,20.6021,20.5829,20.5829,481284.0
2019-12-23 14:40:00,21.49,21.49,21.48,21.49,474336.0,20.5829,20.5829,20.5733,20.5829,474336.0
2019-12-23 14:50:00,21.48,21.49,21.47,21.49,473812.0,20.5733,20.5829,20.5638,20.5829,473812.0
2019-12-23 15:00:00,21.49,21.49,21.48,21.48,619340.0,20.5829,20.5829,20.5733,20.5733,619340.0
2019-12-23 15:10:00,21.48,21.49,21.46,21.46,525724.0,20.5733,20.5829,20.5542,20.5542,525724.0
2019-12-23 15:20:00,21.46,21.48,21.45,21.47,728212.0,20.5542,20.5733,20.5446,20.5638,728212.0
2019-12-23 15:30:00,21.47,21.48,21.44,21.44,832048.0,20.5638,20.5733,20.535,20.535,832048.0
2019-12-23 15:40:00,21.44,21.44,21.4,21.41,1061232.0,20.535,20.535,20.4967,20.5063,1061232.0
2019-12-23 15:50:00,21.41,21.44,21.39,21.43,2069072.0,20.5063,20.535,20.4871,20.5255,2069072.0
2019-12-24 09:30:00,21.49,21.52,21.4,21.44,2708960.0,20.5904,20.6192,20.5042,20.5425,2708960.0
2019-12-24 09:40:00,21.43,21.43,21.33,21.34,1984752.0,20.5329,20.5329,20.4371,20.4467,1984752.0
2019-12-24 09:50:00,21.34,21.38,21.31,21.38,1732664.0,20.4467,20.485,20.418,20.485,1732664.0
2019-12-24 10:00:00,21.38,21.44,21.38,21.42,1406140.0,20.485,20.5425,20.485,20.5233,1406140.0
2019-12-24 10:10:00,21.42,21.43,21.4,21.42,783548.0,20.5233,20.5329,20.5042,20.5233,783548.0
2019-12-24 10:20:00,21.42,21.44,21.41,21.44,692908.0,20.5233,20.5425,20.5138,20.5425,692908.0
2019-12-24 10:30:00,21.44,21.44,21.41,21.42,809292.0,20.5425,20.5425,20.5138,20.5233,809292.0
2019-12-24 10:40:00,21.42,21.45,21.39,21.41,770144.0,20.5233,20.5521,20.4946,20.5138,770144.0
2019-12-24 10:50:00,21.41,21.44,21.39,21.42,865308.0,20.5138,20.5425,20.4946,20.5233,865308.0
2019-12-24 11:00:00,21.42,21.43,21.41,21.43,423560.0,20.5233,20.5329,20.5138,20.5329,423560.0
2019-12-24 11:10:00,21.43,21.46,21.43,21.45,710384.0,20.5329,20.5617,20.5329,20.5521,710384.0
2019-12-24 11:20:00,21.45,21.45,21.43,21.44,312096.0,20.5521,20.5521,20.5329,20.5425,312096.0
2019-12-24 11:30:00,21.44,21.47,21.43,21.43,550928.0,20.5425,20.5713,20.5329,20.5329,550928.0
2019-12-24 11:40:00,21.44,21.45,21.43,21.44,372236.0,20.5425,20.5521,20.5329,20.5425,372236.0
2019-12-24 11:50:00,21.44,21.45,21.43,21.44,448640.0,20.5425,20.5521,20.5329,20.5425,448640.0
2019-12-24 12:00:00,21.44,21.45,21.42,21.43,475476.0,20.5425,20.5521,20.5233,20.5329,475476.0
2019-12-24 12:10:00,21.43,21.43,21.42,21.43,420280.0,20.5329,20.5329,20.5233,20.5329,420280.0
2019-12-24 12:20:00,21.43,21.44,21.43,21.43,378924.0,20.5329,20.5425,20.5329,20.5329,378924.0
2019-12-24 12:30:00,21.43,21.44,21.42,21.43,507396.0,20.5329,20.5425,20.5233,20.5329,507396.0
2019-12-24 12:40:00,21.43,21.43,21.42,21.43,621220.0,20.5329,20.5329,20.5233,20.5329,621220.0
2019-12-24 12:50:00,21.43,21.46,21.42,21.45,1184900.0,20.5329,20.5617,20.5233,20.5521,1184900.0
2019-12-26 09:30:00,21.56,21.66,21.56,21.65,2331528.0,20.6575,20.7533,20.6575,20.7437,2331528.0
2019-12-26 09:40:00,21.65,21.71,21.64,21.7,1457376.0,20.7437,20.8012,20.7341,20.7916,1457376.0
2019-12-26 09:50:00,21.7,21.7,21.67,21.68,797564.0,20.7916,20.7916,20.7629,20.7725,797564.0
2019-12-26 10:00:00,21.69,21.74,21.68,21.73,1092488.0,20.782,20.83,20.7725,20.8204,1092488.0
2019-12-26 10:10:00,21.73,21.74,21.71,21.73,489724.0,20.8204,20.83,20.8012,20.8204,489724.0
2019-12-26 10:20:00,21.73,21.75,21.72,21.72,874604.0,20.8204,20.8395,20.8108,20.8108,874604.0
2019-12-26 10:30:00,21.72,21.73,21.72,21.72,664044.0,20.8108,20.8204,20.8108,20.8108,664044.0
2019-12-26 10:40:00,21.72,21.75,21.72,21.75,776536.0,20.8108,20.8395,20.8108,20.8395,776536.0
2019-12-26 10:50:00,21.75,21.78,21.75,21.77,619728.0,20.8395,20.8683,20.8395,20.8587,619728.0
2019-12-26 11:00:00,21.77,21.82,21.77,21.81,824948.0,20.8587,20.9066,20.8587,20.897,824948.0
2019-12-26 11:10:00,21.81,21.81,21.79,21.81,612268.0,20.897,20.897,20.8779,20.897,612268.0
2019-12-26 11:20:00,21.81,21.83,21.8,21.8,714964.0,20.897,20.9162,20.8874,20.8874,714964.0
2019-12-26 11:30:00,21.8,21.81,21.8,21.8,435120.0,20.8874,20.897,20.8874,20.8874,435120.0
2019-12-26 11:40:00,21.8,21.84,21.8,21.81,744828.0,20.8874,20.9258,20.8874,20.897,744828.0
2019-12-26 11:50:00,21.82,21.86,21.82,21.85,609500.0,20.9066,20.9449,20.9066,20.9353,609500.0
2019-12-26 12:00:00,21.85,21.85,21.83,21.83,407448.0,20.9353,20.9353,20.9162,20.9162,407448.0
2019-12-26 12:10:00,21.83,21.83,21.76,21.77,839024.0,20.9162,20.9162,20.8491,20.8587,839024.0
2019-12-26 12:20:00,21.77,21.79,21.76,21.78,427364.0,20.8587,20.8779,20.8491,20.8683,427364.0
2019-12-26 12:30:00,21.78,21.8,21.78,21.79,687480.0,20.8683,20.8874,20.8683,20.8779,687480.0
2019-12-26 12:40:00,21.79,21.81,21.78,21.8,330988.0,20.8779,20.897,20.8683,20.8874,330988.0
2019-12-26 12:50:00,21.8,21.83,21.8,21.83,597452.0,20.8874,20.9162,20.8874,20.9162,597452.0
2019-12-26 13:00:00,21.83,21.85,21.83,21.84,349464.0,20.9162,20.9353,20.9162,20.9258,349464.0
2019-12-26 13:10:00,21.84,21.9,21.84,21.9,1109016.0,20.9258,20.9833,20.9258,20.9833,1109016.0
2019-12-26 13:20:00,21.9,21.91,21.88,21.91,768392.0,20.9833,20.9928,20.9641,20.9928,768392.0
2019-12-26 13:30:00,21.91,21.92,21.89,21.92,660072.0,20.9928,21.0024,20.9737,21.0024,660072.0
2019-12-26 13:40:00,21.92,21.93,21.9,21.9,391568.0,21.0024,21.012,20.9833,20.9833,391568.0
2019-12-26 13:50:00,21.9,21.93,21.9,21.93,753760.0,20.9833,21.012,20.9833,21.012,753760.0
2019-12-26 14:00:00,21.93,21.94,21.92,21.93,592304.0,21.012,21.0216,21.0024,21.012,592304.0
2019-12-26 14:10:00,21.94,21.95,21.93,21.93,427600.0,21.0216,21.0312,21.012,21.012,427600.0
2019-12-26 14:20:00,21.93,21.93,21.91,21.92,504656.0,21.012,21.012,20.9928,21.0024,504656.0
2019-12-26 14:30:00,21.92,21.92,21.9,21.92,406112.0,21.0024,21.0024,20.9833,21.0024,406112.0
2019-12-26 14:40:00,21.92,21.92,21.9,21.91,406528.0,21.0024,21.0024,20.9833,20.9928,406528.0
2019-12-26 14:50:00,21.91,21.92,21.91,21.91,452060.0,20.9928,21.0024,20.9928,20.9928,452060.0
2019-12-26 15:00:00,21.91,21.92,21.9,21.9,375432.0,20.9928,21.0024,20.9833,20.9833,375432.0
2019-12-26 15:10:00,21.9,21.9,21.89,21.9,697828.0,20.9833,20.9833,20.9737,20.9833,697828.0
2019-12-26 15:20:00,21.9,21.91,21.88,21.89,616288.0,20.9833,20.9928,20.9641,20.9737,616288.0
2019-12-26 15:30:00,21.89,21.89,21.86,21.89,790332.0,20.9737,20.9737,20.9449,20.9737,790332.0
2019-12-26 15:40:00,21.88,21.94,21.88,21.92,1211932.0,20.9641,21.0216,20.9641,21.0024,1211932.0
2019-12-26 15:50:00,21.92,22.03,21.9,22.03,1951244.0,21.0024,21.1078,20.9833,21.1078,1951244.0
2019-12-27 09:30:00,22.25,22.27,22.17,22.17,3424828.0,21.3186,21.3378,21.242,21.242,3424828.0
2019-12-27 09:40:00,22.18,22.21,22.11,22.11,2074576.0,21.2515,21.2803,21.1845,21.1845,2074576.0
2019-12-27 09:50:00,22.11,22.11,21.86,21.88,3368920.0,21.1845,21.1845,20.9449,20.9641,3368920.0
2019-12-27 10:00:00,21.87,21.98,21.86,21.97,2263980.0,20.9545,21.0599,20.9449,21.0503,2263980.0
2019-12-27 10:10:00,21.97,22.05,21.95,22.05,2519512.0,21.0503,21.127,21.0312,21.127,2519512.0
2019-12-27 10:20:00,22.05,22.09,22.03,22.07,1307800.0,21.127,21.1653,21.1078,21.1461,1307800.0
2019-12-27 10:30:00,22.06,22.1,22.02,22.06,1564840.0,21.1366,21.1749,21.0982,21.1366,1564840.0
2019-12-27 10:40:00,22.06,22.08,22.04,22.08,911536.0,21.1366,21.1557,21.1174,21.1557,911536.0
2019-12-27 10:50:00,22.08,22.11,22.07,22.09,1188224.0,21.1557,21.1845,21.1461,21.1653,1188224.0
2019-12-27 11:00:00,22.09,22.14,22.09,22.12,844432.0,21.1653,21.2132,21.1653,21.194,844432.0
2019-12-27 11:10:00,22.12,22.14,22.09,22.11,832808.0,21.194,21.2132,21.1653,21.1845,832808.0
2019-12-27 11:20:00,22.12,22.14,22.11,22.13,602336.0,21.194,21.2132,21.1845,21.2036,602336.0
2019-12-27 11:30:00,22.13,22.16,22.13,22.14,782928.0,21.2036,21.2324,21.2036,21.2132,782928.0
2019-12-27 11:40:00,22.13,22.17,22.13,22.14,505764.0,21.2036,21.242,21.2036,21.2132,505764.0
2019-12-27 11:50:00,22.14,22.14,22.09,22.09,752592.0,21.2132,21.2132,21.1653,21.1653,752592.0
2019-12-27 12:00:00,22.09,22.12,22.04,22.04,1447540.0,21.1653,21.194,21.1174,21.1174,1447540.0
2019-12-27 12:10:00,22.05,22.1,22.04,22.09,598740.0,21.127,21.1749,21.1174,21.1653,598740.0
2019-12-27 12:20:00,22.1,22.1,22.02,22.02,806928.0,21.1749,21.1749,21.0982,21.0982,806928.0
2019-12-27 12:30:00,22.03,22.04,22.0,22.02,851020.0,21.1078,21.1174,21.0791,21.0982,851020.0
2019-12-27 12:40:00,22.01,22.06,21.99,22.06,717584.0,21.0887,21.1366,21.0695,21.1366,717584.0
2019-12-27 12:50:00,22.06,22.06,22.04,22.06,395692.0,21.1366,21.1366,21.1174,21.1366,395692.0
2019-12-27 13:00:00,22.06,22.07,22.04,22.05,485352.0,21.1366,21.1461,21.1174,21.127,485352.0
2019-12-27 13:10:00,22.05,22.05,21.96,21.96,747320.0,21.127,21.127,21.0407,21.0407,747320.0
2019-12-27 13:20:00,21.96,21.99,21.93,21.93,885908.0,21.0407,21.0695,21.012,21.012,885908.0
2019-12-27 13:30:00,21.93,22.0,21.92,22.0,1082884.0,21.012,21.0791,21.0024,21.0791,1082884.0
2019-12-27 13:40:00,22.0,22.0,21.96,21.97,387956.0,21.0791,21.0791,21.0407,21.0503,387956.0
2019-12-27 13:50:00,21.97,21.99,21.95,21.98,409684.0,21.0503,21.0695,21.0312,21.0599,409684.0
2019-12-27 14:00:00,21.98,22.0,21.98,21.99,441748.0,21.0599,21.0791,21.0599,21.0695,441748.0
2019-12-27 14:10:00,21.99,22.0,21.96,22.0,555656.0,21.0695,21.0791,21.0407,21.0791,555656.0
2019-12-27 14:20:00,22.0,22.03,22.0,22.02,534912.0,21.0791,21.1078,21.0791,21.0982,534912.0
2019-12-27 14:30:00,22.03,22.06,22.03,22.04,770004.0,21.1078,21.1366,21.1078,21.1174,770004.0
2019-12-27 14:40:00,22.04,22.07,22.04,22.06,551456.0,21.1174,21.1461,21.1174,21.1366,551456.0
2019-12-27 14:50:00,22.06,22.08,22.05,22.07,451964.0,21.1366,21.1557,21.127,21.1461,451964.0
2019-12-27 15:00:00,22.06,22.07,22.02,22.03,633024.0,21.1366,21.1461,21.0982,21.1078,633024.0
2019-12-27 15:10:00,22.03,22.06,22.03,22.05,430000.0,21.1078,21.1366,21.1078,21.127,430000.0
2019-12-27 15:20:00,22.05,22.06,21.98,21.99,1012272.0,21.127,21.1366,21.0599,21.0695,1012272.0
2019-12-27 15:30:00,21.99,22.0,21.95,21.96,969308.0,21.0695,21.0791,21.0312,21.0407,969308.0
2019-12-27 15:40:00,21.96,21.97,21.83,21.83,2249984.0,21.0407,21.0503,20.9162,20.9162,2249984.0
2019-12-27 15:50:00,21.83,21.96,21.79,21.96,3845172.0,20.9162,21.0407,20.8779,21.0407,3845172.0
2019-12-30 09:30:00,21.93,21.97,21.51,21.55,6410608.0,21.012,21.0503,20.6096,20.6479,6410608.0
2019-12-30 09:40:00,21.55,21.6,21.32,21.33,4823208.0,20.6479,20.6958,20.4275,20.4371,4823208.0
2019-12-30 09:50:00,21.32,21.47,21.3,21.38,4047996.0,20.4275,20.5713,20.4084,20.485,4047996.0
2019-12-30 10:00:00,21.38,21.44,21.34,21.43,2113980.0,20.485,20.5425,20.4467,20.5329,2113980.0
2019-12-30 10:10:00,21.43,21.44,21.2,21.29,3318304.0,20.5329,20.5425,20.3126,20.3988,3318304.0
2019-12-30 10:20:00,21.29,21.36,21.26,21.36,1803612.0,20.3988,20.4659,20.37,20.4659,1803612.0
2019-12-30 10:30:00,21.36,21.42,21.3,21.42,1271124.0,20.4659,20.5233,20.4084,20.5233,1271124.0
2019-12-30 10:40:00,21.4,21.46,21.38,21.41,1416196.0,20.5042,20.5617,20.485,20.5138,1416196.0
2019-12-30 10:50:00,21.4,21.45,21.37,21.43,1522764.0,20.5042,20.5521,20.4754,20.5329,1522764.0
2019-12-30 11:00:00,21.43,21.44,21.33,21.34,1008056.0,20.5329,20.5425,20.4371,20.4467,1008056.0
2019-12-30 11:10:00,21.34,21.49,21.34,21.48,1337188.0,20.4467,20.5904,20.4467,20.5808,1337188.0
2019-12-30 11:20:00,21.48,21.54,21.46,21.52,2133912.0,20.5808,20.6383,20.5617,20.6192,2133912.0
2019-12-30 11:30:00,21.52,21.53,21.48,21.5,882112.0,20.6192,20.6287,20.5808,20.6,882112.0
2019-12-30 11:40:00,21.51,21.56,21.47,21.56,1297256.0,20.6096,20.6575,20.5713,20.6575,1297256.0
2019-12-30 11:50:00,21.56,21.57,21.53,21.54,686840.0,20.6575,20.6671,20.6287,20.6383,686840.0
2019-12-30 12:00:00,21.54,21.6,21.53,21.6,793880.0,20.6383,20.6958,20.6287,20.6958,793880.0
2019-12-30 12:10:00,21.6,21.62,21.58,21.58,973252.0,20.6958,20.715,20.6767,20.6767,973252.0
2019-12-30 12:20:00,21.58,21.64,21.56,21.63,926904.0,20.6767,20.7341,20.6575,20.7246,926904.0
2019-12-30 12:30:00,21.63,21.67,21.63,21.67,1095464.0,20.7246,20.7629,20.7246,20.7629,1095464.0
2019-12-30 12:40:00,21.67,21.68,21.65,21.66,643896.0,20.7629,20.7725,20.7437,20.7533,643896.0
2019-12-30 12:50:00,21.66,21.7,21.66,21.66,615920.0,20.7533,20.7916,20.7533,20.7533,615920.0
2019-12-30 13:00:00,21.65,21.68,21.61,21.61,1039632.0,20.7437,20.7725,20.7054,20.7054,1039632.0
2019-12-30 13:10:00,21.61,21.66,21.61,21.62,410000.0,20.7054,20.7533,20.7054,20.715,410000.0
2019-12-30 13:20:00,21.62,21.64,21.6,21.6,416740.0,20.715,20.7341,20.6958,20.6958,416740.0
2019-12-30 13:30:00,21.6,21.63,21.6,21.63,350368.0,20.6958,20.7246,20.6958,20.7246,350368.0
2019-12-30 13:40:00,21.63,21.64,21.59,21.61,512812.0,20.7246,20.7341,20.6862,20.7054,512812.0
2019-12-30 13:50:00,21.61,21.66,21.6,21.65,772012.0,20.7054,20.7533,20.6958,20.7437,772012.0
2019-12-30 14:00:00,21.65,21.65,21.55,21.57,1075660.0,20.7437,20.7437,20.6479,20.6671,1075660.0
2019-12-30 14:10:00,21.57,21.58,21.55,21.57,398368.0,20.6671,20.6767,20.6479,20.6671,398368.0
2019-12-30 14:20:00,21.57,21.57,21.52,21.54,609388.0,20.6671,20.6671,20.6192,20.6383,609388.0
2019-12-30 14:30:00,21.54,21.54,21.5,21.52,604432.0,20.6383,20.6383,20.6,20.6192,604432.0
2019-12-30 14:40:00,21.52,21.55,21.5,21.54,444360.0,20.6192,20.6479,20.6,20.6383,444360.0
2019-12-30 14:50:00,21.54,21.54,21.52,21.52,508000.0,20.6383,20.6383,20.6192,20.6192,508000.0
2019-12-30 15:00:00,21.52,21.56,21.49,21.54,864628.0,20.6192,20.6575,20.5904,20.6383,864628.0
2019-12-30 15:10:00,21.54,21.57,21.54,21.55,358128.0,20.6383,20.6671,20.6383,20.6479,358128.0
2019-12-30 15:20:00,21.56,21.58,21.56,21.58,762036.0,20.6575,20.6767,20.6575,20.6767,762036.0
2019-12-30 15:30:00,21.58,21.59,21.51,21.54,799524.0,20.6767,20.6862,20.6096,20.6383,799524.0
2019-12-30 15:40:00,21.54,21.55,21.49,21.52,840524.0,20.6383,20.6479,20.5904,20.6192,840524.0
2019-12-30 15:50:00,21.52,21.53,21.43,21.51,2177276.0,20.6192,20.6287,20.5329,20.6096,2177276.0
2019-12-31 09:30:00,21.33,21.61,21.22,21.56,6107388.0,20.4371,20.7054,20.3317,20.6575,6107388.0
2019-12-31 09:40:00,21.56,21.62,21.5,21.61,2174808.0,20.6575,20.715,20.6,20.7054,2174808.0
2019-12-31 09:50:00,21.6,21.6,21.52,21.55,1601100.0,20.6958,20.6958,20.6192,20.6479,1601100.0
2019-12-31 10:00:00,21.55,21.58,21.39,21.44,2335012.0,20.6479,20.6767,20.4946,20.5425,2335012.0
2019-12-31 10:10:00,21.44,21.5,21.43,21.49,1105964.0,20.5425,20.6,20.5329,20.5904,1105964.0
2019-12-31 10:20:00,21.49,21.49,21.4,21.41,747888.0,20.5904,20.5904,20.5042,20.5138,747888.0
2019-12-31 10:30:00,21.4,21.45,21.39,21.42,789048.0,20.5042,20.5521,20.4946,20.5233,789048.0
2019-12-31 10:40:00,21.42,21.43,21.36,21.37,1009928.0,20.5233,20.5329,20.4659,20.4754,1009928.0
2019-12-31 10:50:00,21.36,21.4,21.34,21.36,796972.0,20.4659,20.5042,20.4467,20.4659,796972.0
2019-12-31 11:00:00,21.36,21.43,21.35,21.42,988824.0,20.4659,20.5329,20.4563,20.5233,988824.0
2019-12-31 11:10:00,21.42,21.44,21.37,21.42,745784.0,20.5233,20.5425,20.4754,20.5233,745784.0
2019-12-31 11:20:00,21.41,21.43,21.36,21.36,680500.0,20.5138,20.5329,20.4659,20.4659,680500.0
2019-12-31 11:30:00,21.36,21.38,21.31,21.38,774132.0,20.4659,20.485,20.418,20.485,774132.0
2019-12-31 11:40:00,21.38,21.47,21.36,21.44,767944.0,20.485,20.5713,20.4659,20.5425,767944.0
2019-12-31 11:50:00,21.44,21.46,21.41,21.43,493628.0,20.5425,20.5617,20.5138,20.5329,493628.0
2019-12-31 12:00:00,21.43,21.45,21.39,21.42,839016.0,20.5329,20.5521,20.4946,20.5233,839016.0
2019-12-31 12:10:00,21.42,21.43,21.4,21.4,361952.0,20.5233,20.5329,20.5042,20.5042,361952.0
2019-12-31 12:20:00,21.4,21.43,21.39,21.43,555908.0,20.5042,20.5329,20.4946,20.5329,555908.0
2019-12-31 12:30:00,21.43,21.47,21.42,21.45,745800.0,20.5329,20.5713,20.5233,20.5521,745800.0
2019-12-31 12:40:00,21.45,21.46,21.44,21.46,400516.0,20.5521,20.5617,20.5425,20.5617,400516.0
2019-12-31 12:50:00,21.46,21.47,21.44,21.44,324976.0,20.5617,20.5713,20.5425,20.5425,324976.0
2019-12-31 13:00:00,21.44,21.46,21.43,21.46,279024.0,20.5425,20.5617,20.5329,20.5617,279024.0
2019-12-31 13:10:00,21.46,21.47,21.43,21.43,499108.0,20.5617,20.5713,20.5329,20.5329,499108.0
2019-12-31 13:20:00,21.44,21.46,21.44,21.44,292104.0,20.5425,20.5617,20.5425,20.5425,292104.0
2019-12-31 13:30:00,21.45,21.47,21.44,21.47,314180.0,20.5521,20.5713,20.5425,20.5713,314180.0
2019-12-31 13:40:00,21.48,21.5,21.47,21.49,695252.0,20.5808,20.6,20.5713,20.5904,695252.0
2019-12-31 13:50:00,21.49,21.5,21.48,21.49,325744.0,20.5904,20.6,20.5808,20.5904,325744.0
2019-12-31 14:00:00,21.49,21.5,21.47,21.48,378804.0,20.5904,20.6,20.5713,20.5808,378804.0
2019-12-31 14:10:00,21.48,21.49,21.41,21.46,1050308.0,20.5808,20.5904,20.5138,20.5617,1050308.0
2019-12-31 14:20:00,21.46,21.5,21.45,21.5,565420.0,20.5617,20.6,20.5521,20.6,565420.0
2019-12-31 14:30:00,21.5,21.52,21.49,21.51,654824.0,20.6,20.6192,20.5904,20.6096,654824.0
2019-12-31 14:40:00,21.51,21.53,21.51,21.51,470332.0,20.6096,20.6287,20.6096,20.6096,470332.0
2019-12-31 14:50:00,21.51,21.52,21.5,21.52,390692.0,20.6096,20.6192,20.6,20.6192,390692.0
2019-12-31 15:00:00,21.51,21.54,21.5,21.53,546320.0,20.6096,20.6383,20.6,20.6287,546320.0
2019-12-31 15:10:00,21.53,21.58,21.52,21.56,961552.0,20.6287,20.6767,20.6192,20.6575,961552.0
2019-12-31 15:20:00,21.56,21.58,21.54,21.56,1036864.0,20.6575,20.6767,20.6383,20.6575,1036864.0
2019-12-31 15:30:00,21.57,21.58,21.56,21.57,839700.0,20.6671,20.6767,20.6575,20.6671,839700.0
2019-12-31 15:40:00,21.58,21.62,21.58,21.59,1214912.0,20.6767,20.715,20.6767,20.6862,1214912.0
2019-12-31 15:50:00,21.59,21.69,21.55,21.64,3069520.0,20.6862,20.782,20.6479,20.7341,3069520.0
2020-01-02 09:30:00,22.17,22.4,22.14,22.38,8107768.0,21.242,21.4623,21.2132,21.4432,8107768.0
2020-01-02 09:40:00,22.38,22.41,22.3,22.31,1761548.0,21.4432,21.4719,21.3665,21.3761,1761548.0
2020-01-02 09:50:00,22.31,22.39,22.27,22.39,3536220.0,21.3761,21.4527,21.3378,21.4527,3536220.0
2020-01-02 10:00:00,22.39,22.4,22.29,22.32,1140248.0,21.4527,21.4623,21.3569,21.3857,1140248.0
2020-01-02 10:10:00,22.32,22.34,22.1,22.16,3402876.0,21.3857,21.4048,21.1749,21.2324,3402876.0
2020-01-02 10:20:00,22.16,22.18,22.06,22.18,2014880.0,21.2324,21.2515,21.1366,21.2515,2014880.0
2020-01-02 10:30:00,22.18,22.18,22.09,22.12,1203968.0,21.2515,21.2515,21.1653,21.194,1203968.0
2020-01-02 10:40:00,22.12,22.19,22.11,22.17,1160788.0,21.194,21.2611,21.1845,21.242,1160788.0
2020-01-02 10:50:00,22.18,22.27,22.15,22.25,1511732.0,21.2515,21.3378,21.2228,21.3186,1511732.0
2020-01-02 11:00:00,22.25,22.27,22.23,22.26,1395832.0,21.3186,21.3378,21.2994,21.3282,1395832.0
2020-01-02 11:10:00,22.26,22.29,22.24,22.25,1769944.0,21.3282,21.3569,21.309,21.3186,1769944.0
2020-01-02 11:20:00,22.25,22.29,22.24,22.25,1324716.0,21.3186,21.3569,21.309,21.3186,1324716.0
2020-01-02 11:30:00,22.24,22.25,22.08,22.17,2020860.0,21.309,21.3186,21.1557,21.242,2020860.0
2020-01-02 11:40:00,22.17,22.23,22.15,22.22,1327356.0,21.242,21.2994,21.2228,21.2899,1327356.0
2020-01-02 11:50:00,22.22,22.26,22.22,22.26,907984.0,21.2899,21.3282,21.2899,21.3282,907984.0
2020-01-02 12:00:00,22.26,22.27,22.24,22.27,880560.0,21.3282,21.3378,21.309,21.3378,880560.0
2020-01-02 12:10:00,22.27,22.31,22.25,22.3,1006144.0,21.3378,21.3761,21.3186,21.3665,1006144.0
2020-01-02 12:20:00,22.3,22.32,22.29,22.29,1341416.0,21.3665,21.3857,21.3569,21.3569,1341416.0
2020-01-02 12:30:00,22.29,22.36,22.29,22.35,1403692.0,21.3569,21.424,21.3569,21.4144,1403692.0
2020-01-02 12:40:00,22.35,22.38,22.34,22.36,1072364.0,21.4144,21.4432,21.4048,21.424,1072364.0
2020-01-02 12:50:00,22.36,22.37,22.34,22.37,399120.0,21.424,21.4336,21.4048,21.4336,399120.0
2020-01-02 13:00:00,22.37,22.37,22.32,22.33,552536.0,21.4336,21.4336,21.3857,21.3953,552536.0
2020-01-02 13:10:00,22.33,22.34,22.31,22.31,470664.0,21.3953,21.4048,21.3761,21.3761,470664.0
2020-01-02 13:20:00,22.31,22.34,22.31,22.33,604472.0,21.3761,21.4048,21.3761,21.3953,604472.0
2020-01-02 13:30:00,22.33,22.34,22.31,22.32,472448.0,21.3953,21.4048,21.3761,21.3857,472448.0
2020-01-02 13:40:00,22.32,22.36,22.3,22.35,742992.0,21.3857,21.424,21.3665,21.4144,742992.0
2020-01-02 13:50:00,22.35,22.37,22.33,22.37,695380.0,21.4144,21.4336,21.3953,21.4336,695380.0
2020-01-02 14:00:00,22.37,22.4,22.36,22.39,1179576.0,21.4336,21.4623,21.424,21.4527,1179576.0
2020-01-02 14:10:00,22.39,22.44,22.39,22.43,881412.0,21.4527,21.5007,21.4527,21.4911,881412.0
2020-01-02 14:20:00,22.43,22.48,22.43,22.47,1127040.0,21.4911,21.539,21.4911,21.5294,1127040.0
2020-01-02 14:30:00,22.47,22.48,22.45,22.46,1049484.0,21.5294,21.539,21.5102,21.5198,1049484.0
2020-01-02 14:40:00,22.46,22.5,22.46,22.5,1632540.0,21.5198,21.5581,21.5198,21.5581,1632540.0
2020-01-02 14:50:00,22.5,22.52,22.5,22.5,777172.0,21.5581,21.5773,21.5581,21.5581,777172.0
2020-01-02 15:00:00,22.5,22.53,22.5,22.5,696948.0,21.5581,21.5869,21.5581,21.5581,696948.0
2020-01-02 15:10:00,22.5,22.55,22.5,22.52,1445836.0,21.5581,21.606,21.5581,21.5773,1445836.0
2020-01-02 15:20:00,22.52,22.55,22.52,22.53,804060.0,21.5773,21.606,21.5773,21.5869,804060.0
2020-01-02 15:30:00,22.53,22.57,22.51,22.55,1266828.0,21.5869,21.6252,21.5677,21.606,1266828.0
2020-01-02 15:40:00,22.56,22.58,22.54,22.56,1651180.0,21.6156,21.6348,21.5965,21.6156,1651180.0
2020-01-02 15:50:00,22.56,22.71,22.56,22.71,4398396.0,21.6156,21.7593,21.6156,21.7593,4398396.0
2020-01-03 09:30:00,21.82,22.25,21.81,22.2,7951708.0,20.9066,21.3186,20.897,21.2707,7951708.0
2020-01-03 09:40:00,22.2,22.34,22.17,22.28,3561596.0,21.2707,21.4048,21.242,21.3473,3561596.0
2020-01-03 09:50:00,22.29,22.3,22.14,22.23,2418372.0,21.3569,21.3665,21.2132,21.2994,2418372.0
2020-01-03 10:00:00,22.21,22.22,22.07,22.18,3035480.0,21.2803,21.2899,21.1461,21.2515,3035480.0
2020-01-03 10:10:00,22.18,22.29,22.16,22.18,2355612.0,21.2515,21.3569,21.2324,21.2515,2355612.0
2020-01-03 10:20:00,22.18,22.26,22.13,22.25,1379904.0,21.2515,21.3282,21.2036,21.3186,1379904.0
2020-01-03 10:30:00,22.25,22.28,22.21,22.23,1476240.0,21.3186,21.3473,21.2803,21.2994,1476240.0
2020-01-03 10:40:00,22.23,22.32,22.23,22.25,1797356.0,21.2994,21.3857,21.2994,21.3186,1797356.0
2020-01-03 10:50:00,22.25,22.25,22.16,22.18,1520956.0,21.3186,21.3186,21.2324,21.2515,1520956.0
2020-01-03 11:00:00,22.18,22.19,22.1,22.11,1328576.0,21.2515,21.2611,21.1749,21.1845,1328576.0
2020-01-03 11:10:00,22.11,22.18,22.07,22.16,1155552.0,21.1845,21.2515,21.1461,21.2324,1155552.0
2020-01-03 11:20:00,22.17,22.22,22.16,22.19,833436.0,21.242,21.2899,21.2324,21.2611,833436.0
2020-01-03 11:30:00,22.2,22.24,22.18,22.24,1091472.0,21.2707,21.309,21.2515,21.309,1091472.0
2020-01-03 11:40:00,22.24,22.28,22.22,22.26,1422820.0,21.309,21.3473,21.2899,21.3282,1422820.0
2020-01-03 11:50:00,22.26,22.31,22.25,22.29,900648.0,21.3282,21.3761,21.3186,21.3569,900648.0
2020-01-03 12:00:00,22.29,22.43,22.29,22.4,2021636.0,21.3569,21.4911,21.3569,21.4623,2021636.0
2020-01-03 12:10:00,22.4,22.42,22.35,22.38,1010188.0,21.4623,21.4815,21.4144,21.4432,1010188.0
2020-01-03 12:20:00,22.38,22.4,22.36,22.37,492044.0,21.4432,21.4623,21.424,21.4336,492044.0
2020-01-03 12:30:00,22.37,22.43,22.36,22.43,1489308.0,21.4336,21.4911,21.424,21.4911,1489308.0
2020-01-03 12:40:00,22.43,22.46,22.42,22.46,1245536.0,21.4911,21.5198,21.4815,21.5198,1245536.0
2020-01-03 12:50:00,22.46,22.5,22.42,22.44,1222700.0,21.5198,21.5581,21.4815,21.5007,1222700.0
2020-01-03 13:00:00,22.44,22.46,22.42,22.42,506500.0,21.5007,21.5198,21.4815,21.4815,506500.0
2020-01-03 13:10:00,22.42,22.43,22.33,22.34,861684.0,21.4815,21.4911,21.3953,21.4048,861684.0
2020-01-03 13:20:00,22.33,22.41,22.33,22.4,937200.0,21.3953,21.4719,21.3953,21.4623,937200.0
2020-01-03 13:30:00,22.4,22.41,22.15,22.27,2089380.0,21.4623,21.4719,21.2228,21.3378,2089380.0
2020-01-03 13:40:00,22.27,22.35,22.25,22.34,1820324.0,21.3378,21.4144,21.3186,21.4048,1820324.0
2020-01-03 13:50:00,22.34,22.35,22.26,22.29,975784.0,21.4048,21.4144,21.3282,21.3569,975784.0
2020-01-03 14:00:00,22.29,22.33,22.2,22.21,1199256.0,21.3569,21.3953,21.2707,21.2803,1199256.0
2020-01-03 14:10:00,22.21,22.27,22.2,22.24,681496.0,21.2803,21.3378,21.2707,21.309,681496.0
2020-01-03 14:20:00,22.23,22.25,22.2,22.25,523124.0,21.2994,21.3186,21.2707,21.3186,523124.0
2020-01-03 14:30:00,22.24,22.29,22.23,22.28,810076.0,21.309,21.3569,21.2994,21.3473,810076.0
2020-01-03 14:40:00,22.29,22.29,22.26,22.29,775104.0,21.3569,21.3569,21.3282,21.3569,775104.0
2020-01-03 14:50:00,22.29,22.36,22.29,22.34,1499072.0,21.3569,21.424,21.3569,21.4048,1499072.0
2020-01-03 15:00:00,22.34,22.4,22.32,22.34,1787052.0,21.4048,21.4623,21.3857,21.4048,1787052.0
2020-01-03 15:10:00,22.34,22.34,22.27,22.3,1005356.0,21.4048,21.4048,21.3378,21.3665,1005356.0
2020-01-03 15:20:00,22.3,22.32,22.24,22.24,1198724.0,21.3665,21.3857,21.309,21.309,1198724.0
2020-01-03 15:30:00,22.24,22.25,21.92,22.18,1488660.0,21.309,21.3186,21.0024,21.2515,1488660.0
2020-01-03 15:40:00,22.17,22.22,22.15,22.18,1292688.0,21.242,21.2899,21.2228,21.2515,1292688.0
2020-01-03 15:50:00,22.18,22.25,22.1,22.1,3128608.0,21.2515,21.3186,21.1749,21.1749,3128608.0
2020-01-06 09:30:00,21.56,21.79,21.49,21.76,6625752.0,20.6575,20.8779,20.5904,20.8491,6625752.0
2020-01-06 09:40:00,21.76,21.93,21.75,21.9,4308604.0,20.8491,21.012,20.8395,20.9833,4308604.0
2020-01-06 09:50:00,21.9,22.02,21.89,22.0,4170092.0,20.9833,21.0982,20.9737,21.0791,4170092.0
2020-01-06 10:00:00,22.01,22.04,21.97,22.01,2336408.0,21.0887,21.1174,21.0503,21.0887,2336408.0
2020-01-06 10:10:00,22.01,22.11,22.01,22.1,2625452.0,21.0887,21.1845,21.0887,21.1749,2625452.0
2020-01-06 10:20:00,22.11,22.16,22.09,22.16,2568176.0,21.1845,21.2324,21.1653,21.2324,2568176.0
2020-01-06 10:30:00,22.16,22.16,22.07,22.08,1388604.0,21.2324,21.2324,21.1461,21.1557,1388604.0
2020-01-06 10:40:00,22.08,22.25,22.07,22.23,2128072.0,21.1557,21.3186,21.1461,21.2994,2128072.0
2020-01-06 10:50:00,22.24,22.25,22.18,22.2,1945292.0,21.309,21.3186,21.2515,21.2707,1945292.0
2020-01-06 11:00:00,22.2,22.23,22.16,22.23,1231720.0,21.2707,21.2994,21.2324,21.2994,1231720.0
2020-01-06 11:10:00,22.24,22.28,22.21,22.24,1626856.0,21.309,21.3473,21.2803,21.309,1626856.0
2020-01-06 11:20:00,22.24,22.26,22.2,22.23,616288.0,21.309,21.3282,21.2707,21.2994,616288.0
2020-01-06 11:30:00,22.23,22.3,22.23,22.25,1121648.0,21.2994,21.3665,21.2994,21.3186,1121648.0
2020-01-06 11:40:00,22.25,22.28,22.21,22.22,638108.0,21.3186,21.3473,21.2803,21.2899,638108.0
2020-01-06 11:50:00,22.22,22.23,22.18,22.2,596280.0,21.2899,21.2994,21.2515,21.2707,596280.0
2020-01-06 12:00:00,22.2,22.2,22.14,22.18,946744.0,21.2707,21.2707,21.2132,21.2515,946744.0
2020-01-06 12:10:00,22.18,22.18,22.11,22.14,1440444.0,21.2515,21.2515,21.1845,21.2132,1440444.0
2020-01-06 12:20:00,22.13,22.18,22.12,22.18,708636.0,21.2036,21.2515,21.194,21.2515,708636.0
2020-01-06 12:30:00,22.18,22.19,22.14,22.14,683452.0,21.2515,21.2611,21.2132,21.2132,683452.0
2020-01-06 12:40:00,22.15,22.2,22.15,22.18,549304.0,21.2228,21.2707,21.2228,21.2515,549304.0
2020-01-06 12:50:00,22.18,22.2,22.14,22.19,592584.0,21.2515,21.2707,21.2132,21.2611,592584.0
2020-01-06 13:00:00,22.19,22.27,22.18,22.24,1342452.0,21.2611,21.3378,21.2515,21.309,1342452.0
2020-01-06 13:10:00,22.25,22.29,22.24,22.26,968536.0,21.3186,21.3569,21.309,21.3282,968536.0
2020-01-06 13:20:00,22.26,22.28,22.24,22.28,626248.0,21.3282,21.3473,21.309,21.3473,626248.0
2020-01-06 13:30:00,22.28,22.29,22.25,22.26,523712.0,21.3473,21.3569,21.3186,21.3282,523712.0
2020-01-06 13:40:00,22.26,22.3,22.26,22.27,426412.0,21.3282,21.3665,21.3282,21.3378,426412.0
2020-01-06 13:50:00,22.27,22.27,22.24,22.25,339820.0,21.3378,21.3378,21.309,21.3186,339820.0
2020-01-06 14:00:00,22.25,22.29,22.22,22.29,1028640.0,21.3186,21.3569,21.2899,21.3569,1028640.0
2020-01-06 14:10:00,22.29,22.37,22.29,22.35,1307684.0,21.3569,21.4336,21.3569,21.4144,1307684.0
2020-01-06 14:20:00,22.35,22.37,22.32,22.33,728160.0,21.4144,21.4336,21.3857,21.3953,728160.0
2020-01-06 14:30:00,22.33,22.34,22.3,22.31,644552.0,21.3953,21.4048,21.3665,21.3761,644552.0
2020-01-06 14:40:00,22.31,22.32,22.3,22.31,627800.0,21.3761,21.3857,21.3665,21.3761,627800.0
2020-01-06 14:50:00,22.31,22.34,22.31,22.33,589308.0,21.3761,21.4048,21.3761,21.3953,589308.0
2020-01-06 15:00:00,22.33,22.34,22.3,22.33,692652.0,21.3953,21.4048,21.3665,21.3953,692652.0
2020-01-06 15:10:00,22.33,22.38,22.32,22.35,1084684.0,21.3953,21.4432,21.3857,21.4144,1084684.0
2020-01-06 15:20:00,22.35,22.4,22.35,22.36,1122904.0,21.4144,21.4623,21.4144,21.424,1122904.0
2020-01-06 15:30:00,22.35,22.38,22.33,22.38,1455580.0,21.4144,21.4432,21.3953,21.4432,1455580.0
2020-01-06 15:40:00,22.38,22.45,22.37,22.44,1968000.0,21.4432,21.5102,21.4336,21.5007,1968000.0
2020-01-06 15:50:00,22.44,22.52,22.44,22.51,4231244.0,21.5007,21.5773,21.5007,21.5677,4231244.0
2020-01-07 09:30:00,22.54,22.62,22.34,22.38,5742852.0,21.5965,21.6731,21.4048,21.4432,5742852.0
2020-01-07 09:40:00,22.37,22.41,22.29,22.38,2607180.0,21.4336,21.4719,21.3569,21.4432,2607180.0
2020-01-07 09:50:00,22.38,22.49,22.33,22.46,2508108.0,21.4432,21.5486,21.3953,21.5198,2508108.0
2020-01-07 10:00:00,22.47,22.56,22.46,22.52,2843504.0,21.5294,21.6156,21.5198,21.5773,2843504.0
2020-01-07 10:10:00,22.53,22.59,22.5,22.55,2016144.0,21.5869,21.6444,21.5581,21.606,2016144.0
2020-01-07 10:20:00,22.57,22.6,22.44,22.53,2051256.0,21.6252,21.654,21.5007,21.5869,2051256.0
2020-01-07 10:30:00,22.53,22.57,22.35,22.46,2737980.0,21.5869,21.6252,21.4144,21.5198,2737980.0
2020-01-07 10:40:00,22.45,22.52,22.44,22.5,1162616.0,21.5102,21.5773,21.5007,21.5581,1162616.0
2020-01-07 10:50:00,22.5,22.62,22.48,22.6,2076948.0,21.5581,21.6731,21.539,21.654,2076948.0
2020-01-07 11:00:00,22.6,22.68,22.6,22.62,2255076.0,21.654,21.7306,21.654,21.6731,2255076.0
2020-01-07 11:10:00,22.62,22.66,22.61,22.64,1087832.0,21.6731,21.7114,21.6635,21.6923,1087832.0
2020-01-07 11:20:00,22.64,22.7,22.61,22.66,1150836.0,21.6923,21.7498,21.6635,21.7114,1150836.0
2020-01-07 11:30:00,22.67,22.67,22.57,22.61,897892.0,21.721,21.721,21.6252,21.6635,897892.0
2020-01-07 11:40:00,22.61,22.61,22.54,22.54,549956.0,21.6635,21.6635,21.5965,21.5965,549956.0
2020-01-07 11:50:00,22.54,22.57,22.52,22.56,729992.0,21.5965,21.6252,21.5773,21.6156,729992.0
2020-01-07 12:00:00,22.56,22.59,22.54,22.56,923164.0,21.6156,21.6444,21.5965,21.6156,923164.0
2020-01-07 12:10:00,22.56,22.61,22.52,22.6,1051288.0,21.6156,21.6635,21.5773,21.654,1051288.0
2020-01-07 12:20:00,22.6,22.62,22.59,22.61,501448.0,21.654,21.6731,21.6444,21.6635,501448.0
2020-01-07 12:30:00,22.61,22.61,22.56,22.57,752352.0,21.6635,21.6635,21.6156,21.6252,752352.0
2020-01-07 12:40:00,22.57,22.59,22.54,22.56,530348.0,21.6252,21.6444,21.5965,21.6156,530348.0
2020-01-07 12:50:00,22.55,22.61,22.55,22.6,712772.0,21.606,21.6635,21.606,21.654,712772.0
2020-01-07 13:00:00,22.6,22.64,22.6,22.64,671344.0,21.654,21.6923,21.654,21.6923,671344.0
2020-01-07 13:10:00,22.64,22.66,22.64,22.66,741588.0,21.6923,21.7114,21.6923,21.7114,741588.0
2020-01-07 13:20:00,22.66,22.67,22.62,22.64,741232.0,21.7114,21.721,21.6731,21.6923,741232.0
2020-01-07 13:30:00,22.64,22.67,22.63,22.64,769884.0,21.6923,21.721,21.6827,21.6923,769884.0
2020-01-07 13:40:00,22.64,22.66,22.61,22.64,489328.0,21.6923,21.7114,21.6635,21.6923,489328.0
2020-01-07 13:50:00,22.64,22.67,22.62,22.67,469000.0,21.6923,21.721,21.6731,21.721,469000.0
2020-01-07 14:00:00,22.67,22.67,22.57,22.59,845852.0,21.721,21.721,21.6252,21.6444,845852.0
2020-01-07 14:10:00,22.59,22.59,22.49,22.52,1316628.0,21.6444,21.6444,21.5486,21.5773,1316628.0
2020-01-07 14:20:00,22.52,22.57,22.52,22.56,634292.0,21.5773,21.6252,21.5773,21.6156,634292.0
2020-01-07 14:30:00,22.56,22.58,22.51,22.51,839276.0,21.6156,21.6348,21.5677,21.5677,839276.0
2020-01-07 14:40:00,22.51,22.57,22.5,22.56,541256.0,21.5677,21.6252,21.5581,21.6156,541256.0
2020-01-07 14:50:00,22.56,22.58,22.55,22.57,509052.0,21.6156,21.6348,21.606,21.6252,509052.0
2020-01-07 15:00:00,22.57,22.6,22.56,22.6,596300.0,21.6252,21.654,21.6156,21.654,596300.0
2020-01-07 15:10:00,22.6,22.63,22.59,22.63,719596.0,21.654,21.6827,21.6444,21.6827,719596.0
2020-01-07 15:20:00,22.63,22.64,22.6,22.63,516972.0,21.6827,21.6923,21.654,21.6827,516972.0
2020-01-07 15:30:00,22.63,22.64,22.57,22.57,722704.0,21.6827,21.6923,21.6252,21.6252,722704.0
2020-01-07 15:40:00,22.57,22.6,22.56,22.56,866260.0,21.6252,21.654,21.6156,21.6156,866260.0
2020-01-07 15:50:00,22.56,22.56,22.46,22.5,2377084.0,21.6156,21.6156,21.5198,21.5581,2377084.0
2020-01-08 09:30:00,22.49,22.64,22.38,22.61,4103416.0,21.5486,21.6923,21.4432,21.6635,4103416.0
2020-01-08 09:40:00,22.6,22.67,22.59,22.65,2626504.0,21.654,21.721,21.6444,21.7019,2626504.0
2020-01-08 09:50:00,22.65,22.75,22.61,22.71,3144136.0,21.7019,21.7977,21.6635,21.7593,3144136.0
2020-01-08 10:00:00,22.72,22.73,22.67,22.68,1269140.0,21.7689,21.7785,21.721,21.7306,1269140.0
2020-01-08 10:10:00,22.68,22.76,22.66,22.71,2313308.0,21.7306,21.8073,21.7114,21.7593,2313308.0
2020-01-08 10:20:00,22.71,22.74,22.63,22.65,2676456.0,21.7593,21.7881,21.6827,21.7019,2676456.0
2020-01-08 10:30:00,22.65,22.7,22.61,22.65,2388700.0,21.7019,21.7498,21.6635,21.7019,2388700.0
2020-01-08 10:40:00,22.65,22.67,22.46,22.5,2083884.0,21.7019,21.721,21.5198,21.5581,2083884.0
2020-01-08 10:50:00,22.5,22.59,22.48,22.57,1506672.0,21.5581,21.6444,21.539,21.6252,1506672.0
2020-01-08 11:00:00,22.57,22.63,22.49,22.62,2152888.0,21.6252,21.6827,21.5486,21.6731,2152888.0
2020-01-08 11:10:00,22.62,22.69,22.62,22.69,1277404.0,21.6731,21.7402,21.6731,21.7402,1277404.0
2020-01-08 11:20:00,22.69,22.83,22.59,22.76,4033376.0,21.7402,21.8743,21.6444,21.8073,4033376.0
2020-01-08 11:30:00,22.76,22.92,22.64,22.89,5004616.0,21.8073,21.9606,21.6923,21.9318,5004616.0
2020-01-08 11:40:00,22.9,23.04,22.88,23.03,5034652.0,21.9414,22.0755,21.9222,22.066,5034652.0
2020-01-08 11:50:00,23.03,23.06,22.97,22.98,3477340.0,22.066,22.0947,22.0085,22.018,3477340.0
2020-01-08 12:00:00,22.98,23.06,22.98,23.03,1453808.0,22.018,22.0947,22.018,22.066,1453808.0
2020-01-08 12:10:00,23.03,23.04,22.97,23.02,1146424.0,22.066,22.0755,22.0085,22.0564,1146424.0
2020-01-08 12:20:00,23.02,23.09,23.0,23.07,1449660.0,22.0564,22.1234,22.0372,22.1043,1449660.0
2020-01-08 12:30:00,23.07,23.09,22.99,23.02,1535584.0,22.1043,22.1234,22.0276,22.0564,1535584.0
2020-01-08 12:40:00,23.02,23.07,23.01,23.07,775952.0,22.0564,22.1043,22.0468,22.1043,775952.0
2020-01-08 12:50:00,23.07,23.11,23.05,23.08,1058604.0,22.1043,22.1426,22.0851,22.1139,1058604.0
2020-01-08 13:00:00,23.08,23.1,23.05,23.06,621548.0,22.1139,22.133,22.0851,22.0947,621548.0
2020-01-08 13:10:00,23.06,23.07,23.01,23.03,1144532.0,22.0947,22.1043,22.0468,22.066,1144532.0
2020-01-08 13:20:00,23.04,23.07,23.02,23.07,414440.0,22.0755,22.1043,22.0564,22.1043,414440.0
2020-01-08 13:30:00,23.08,23.11,23.06,23.1,806840.0,22.1139,22.1426,22.0947,22.133,806840.0
2020-01-08 13:40:00,23.1,23.11,23.07,23.08,377136.0,22.133,22.1426,22.1043,22.1139,377136.0
2020-01-08 13:50:00,23.08,23.09,23.02,23.03,914708.0,22.1139,22.1234,22.0564,22.066,914708.0
2020-01-08 14:00:00,23.03,23.12,23.03,23.1,956964.0,22.066,22.1522,22.066,22.133,956964.0
2020-01-08 14:10:00,23.1,23.13,23.09,23.11,887496.0,22.133,22.1618,22.1234,22.1426,887496.0
2020-01-08 14:20:00,23.11,23.13,23.08,23.09,579496.0,22.1426,22.1618,22.1139,22.1234,579496.0
2020-01-08 14:30:00,23.09,23.11,23.07,23.1,587620.0,22.1234,22.1426,22.1043,22.133,587620.0
2020-01-08 14:40:00,23.1,23.14,23.1,23.13,634976.0,22.133,22.1713,22.133,22.1618,634976.0
2020-01-08 14:50:00,23.13,23.16,23.11,23.16,954912.0,22.1618,22.1905,22.1426,22.1905,954912.0
2020-01-08 15:00:00,23.15,23.22,23.15,23.22,1634360.0,22.1809,22.248,22.1809,22.248,1634360.0
2020-01-08 15:10:00,23.22,23.28,23.21,23.27,1874616.0,22.248,22.3055,22.2384,22.2959,1874616.0
2020-01-08 15:20:00,23.26,23.32,23.25,23.31,1569656.0,22.2863,22.3438,22.2767,22.3342,1569656.0
2020-01-08 15:30:00,23.31,23.32,23.25,23.28,1376868.0,22.3342,22.3438,22.2767,22.3055,1376868.0
2020-01-08 15:40:00,23.28,23.28,23.05,23.05,2777736.0,22.3055,22.3055,22.0851,22.0851,2777736.0
2020-01-08 15:50:00,23.05,23.1,22.95,22.99,3460328.0,22.0851,22.133,21.9893,22.0276,3460328.0
2020-01-09 09:30:00,23.56,23.72,23.54,23.67,7343532.0,22.5738,22.7271,22.5546,22.6792,7343532.0
2020-01-09 09:40:00,23.67,23.69,23.51,23.58,4061128.0,22.6792,22.6983,22.5259,22.5929,4061128.0
2020-01-09 09:50:00,23.58,23.66,23.52,23.58,3525272.0,22.5929,22.6696,22.5354,22.5929,3525272.0
2020-01-09 10:00:00,23.58,23.6,23.49,23.53,3248304.0,22.5929,22.6121,22.5067,22.545,3248304.0
2020-01-09 10:10:00,23.53,23.62,23.52,23.6,2597804.0,22.545,22.6313,22.5354,22.6121,2597804.0
2020-01-09 10:20:00,23.61,23.63,23.57,23.59,1714512.0,22.6217,22.6408,22.5833,22.6025,1714512.0
2020-01-09 10:30:00,23.59,23.68,23.58,23.67,1691476.0,22.6025,22.6887,22.5929,22.6792,1691476.0
2020-01-09 10:40:00,23.67,23.68,23.6,23.65,1813352.0,22.6792,22.6887,22.6121,22.66,1813352.0
2020-01-09 10:50:00,23.65,23.67,23.63,23.64,1193664.0,22.66,22.6792,22.6408,22.6504,1193664.0
2020-01-09 11:00:00,23.64,23.65,23.57,23.59,1212556.0,22.6504,22.66,22.5833,22.6025,1212556.0
2020-01-09 11:10:00,23.59,23.62,23.57,23.61,1169180.0,22.6025,22.6313,22.5833,22.6217,1169180.0
2020-01-09 11:20:00,23.61,23.63,23.5,23.54,2021288.0,22.6217,22.6408,22.5163,22.5546,2021288.0
2020-01-09 11:30:00,23.54,23.61,23.53,23.6,1310276.0,22.5546,22.6217,22.545,22.6121,1310276.0
2020-01-09 11:40:00,23.6,23.63,23.57,23.63,794152.0,22.6121,22.6408,22.5833,22.6408,794152.0
2020-01-09 11:50:00,23.63,23.65,23.56,23.6,1183584.0,22.6408,22.66,22.5738,22.6121,1183584.0
2020-01-09 12:00:00,23.6,23.61,23.57,23.57,468472.0,22.6121,22.6217,22.5833,22.5833,468472.0
2020-01-09 12:10:00,23.58,23.58,23.52,23.53,972944.0,22.5929,22.5929,22.5354,22.545,972944.0
2020-01-09 12:20:00,23.54,23.54,23.38,23.42,2578596.0,22.5546,22.5546,22.4013,22.4396,2578596.0
2020-01-09 12:30:00,23.42,23.42,23.26,23.3,2307284.0,22.4396,22.4396,22.2863,22.3247,2307284.0
2020-01-09 12:40:00,23.29,23.33,23.18,23.33,3371752.0,22.3151,22.3534,22.2097,22.3534,3371752.0
2020-01-09 12:50:00,23.33,23.4,23.31,23.4,1717504.0,22.3534,22.4205,22.3342,22.4205,1717504.0
2020-01-09 13:00:00,23.4,23.42,23.35,23.39,1472028.0,22.4205,22.4396,22.3726,22.4109,1472028.0
2020-01-09 13:10:00,23.38,23.46,23.35,23.39,1487464.0,22.4013,22.478,22.3726,22.4109,1487464.0
2020-01-09 13:20:00,23.39,23.44,23.34,23.44,1296604.0,22.4109,22.4588,22.363,22.4588,1296604.0
2020-01-09 13:30:00,23.44,23.45,23.4,23.44,807140.0,22.4588,22.4684,22.4205,22.4588,807140.0
2020-01-09 13:40:00,23.44,23.5,23.43,23.5,909748.0,22.4588,22.5163,22.4492,22.5163,909748.0
2020-01-09 13:50:00,23.49,23.53,23.47,23.48,1135764.0,22.5067,22.545,22.4875,22.4971,1135764.0
2020-01-09 14:00:00,23.48,23.51,23.45,23.48,844220.0,22.4971,22.5259,22.4684,22.4971,844220.0
2020-01-09 14:10:00,23.48,23.5,23.45,23.49,388520.0,22.4971,22.5163,22.4684,22.5067,388520.0
2020-01-09 14:20:00,23.49,23.51,23.49,23.5,484756.0,22.5067,22.5259,22.5067,22.5163,484756.0
2020-01-09 14:30:00,23.5,23.57,23.49,23.55,984932.0,22.5163,22.5833,22.5067,22.5642,984932.0
2020-01-09 14:40:00,23.55,23.59,23.5,23.52,1682316.0,22.5642,22.6025,22.5163,22.5354,1682316.0
2020-01-09 14:50:00,23.52,23.55,23.49,23.54,783384.0,22.5354,22.5642,22.5067,22.5546,783384.0
2020-01-09 15:00:00,23.54,23.55,23.49,23.5,517216.0,22.5546,22.5642,22.5067,22.5163,517216.0
2020-01-09 15:10:00,23.5,23.51,23.46,23.48,1041208.0,22.5163,22.5259,22.478,22.4971,1041208.0
2020-01-09 15:20:00,23.48,23.51,23.43,23.5,1758352.0,22.4971,22.5259,22.4492,22.5163,1758352.0
2020-01-09 15:30:00,23.5,23.53,23.48,23.49,1053128.0,22.5163,22.545,22.4971,22.5067,1053128.0
2020-01-09 15:40:00,23.5,23.54,23.46,23.48,1132332.0,22.5163,22.5546,22.478,22.4971,1132332.0
2020-01-09 15:50:00,23.48,23.6,23.48,23.6,2862092.0,22.4971,22.6121,22.4971,22.6121,2862092.0
2020-01-10 09:30:00,23.85,23.86,23.58,23.62,5395880.0,22.8516,22.8612,22.5929,22.6313,5395880.0
2020-01-10 09:40:00,23.62,23.74,23.6,23.74,3259864.0,22.6313,22.7462,22.6121,22.7462,3259864.0
2020-01-10 09:50:00,23.74,23.79,23.72,23.78,3288112.0,22.7462,22.7941,22.7271,22.7846,3288112.0
2020-01-10 10:00:00,23.79,23.85,23.76,23.82,3134144.0,22.7941,22.8516,22.7654,22.8229,3134144.0
2020-01-10 10:10:00,23.82,23.83,23.74,23.8,1825096.0,22.8229,22.8325,22.7462,22.8037,1825096.0
2020-01-10 10:20:00,23.8,23.81,23.73,23.78,1141172.0,22.8037,22.8133,22.7367,22.7846,1141172.0
2020-01-10 10:30:00,23.78,23.85,23.77,23.84,1317856.0,22.7846,22.8516,22.775,22.842,1317856.0
2020-01-10 10:40:00,23.84,23.87,23.78,23.78,1737340.0,22.842,22.8708,22.7846,22.7846,1737340.0
2020-01-10 10:50:00,23.78,23.84,23.73,23.82,1628584.0,22.7846,22.842,22.7367,22.8229,1628584.0
2020-01-10 11:00:00,23.82,23.86,23.8,23.85,633340.0,22.8229,22.8612,22.8037,22.8516,633340.0
2020-01-10 11:10:00,23.85,23.87,23.79,23.81,799244.0,22.8516,22.8708,22.7941,22.8133,799244.0
2020-01-10 11:20:00,23.81,23.84,23.72,23.72,1211648.0,22.8133,22.842,22.7271,22.7271,1211648.0
2020-01-10 11:30:00,23.72,23.76,23.65,23.75,1707128.0,22.7271,22.7654,22.66,22.7558,1707128.0
2020-01-10 11:40:00,23.75,23.75,23.63,23.63,1485960.0,22.7558,22.7558,22.6408,22.6408,1485960.0
2020-01-10 11:50:00,23.63,23.71,23.63,23.68,913416.0,22.6408,22.7175,22.6408,22.6887,913416.0
2020-01-10 12:00:00,23.68,23.68,23.49,23.5,2889316.0,22.6887,22.6887,22.5067,22.5163,2889316.0
2020-01-10 12:10:00,23.5,23.56,23.46,23.51,1988352.0,22.5163,22.5738,22.478,22.5259,1988352.0
2020-01-10 12:20:00,23.51,23.6,23.47,23.59,1905256.0,22.5259,22.6121,22.4875,22.6025,1905256.0
2020-01-10 12:30:00,23.6,23.61,23.55,23.6,1221676.0,22.6121,22.6217,22.5642,22.6121,1221676.0
2020-01-10 12:40:00,23.6,23.63,23.59,23.63,895872.0,22.6121,22.6408,22.6025,22.6408,895872.0
2020-01-10 12:50:00,23.63,23.63,23.58,23.59,1042732.0,22.6408,22.6408,22.5929,22.6025,1042732.0
2020-01-10 13:00:00,23.59,23.66,23.58,23.66,785788.0,22.6025,22.6696,22.5929,22.6696,785788.0
2020-01-10 13:10:00,23.65,23.69,23.65,23.67,1044232.0,22.66,22.6983,22.66,22.6792,1044232.0
2020-01-10 13:20:00,23.68,23.68,23.63,23.63,567936.0,22.6887,22.6887,22.6408,22.6408,567936.0
2020-01-10 13:30:00,23.63,23.66,23.63,23.63,454556.0,22.6408,22.6696,22.6408,22.6408,454556.0
2020-01-10 13:40:00,23.63,23.68,23.59,23.67,835056.0,22.6408,22.6887,22.6025,22.6792,835056.0
2020-01-10 13:50:00,23.67,23.67,23.62,23.65,413224.0,22.6792,22.6792,22.6313,22.66,413224.0
2020-01-10 14:00:00,23.65,23.67,23.6,23.61,583944.0,22.66,22.6792,22.6121,22.6217,583944.0
2020-01-10 14:10:00,23.61,23.61,23.53,23.59,1464020.0,22.6217,22.6217,22.545,22.6025,1464020.0
2020-01-10 14:20:00,23.59,23.59,23.52,23.53,793140.0,22.6025,22.6025,22.5354,22.545,793140.0
2020-01-10 14:30:00,23.54,23.54,23.49,23.5,1030348.0,22.5546,22.5546,22.5067,22.5163,1030348.0
2020-01-10 14:40:00,23.5,23.53,23.45,23.51,1105116.0,22.5163,22.545,22.4684,22.5259,1105116.0
2020-01-10 14:50:00,23.52,23.56,23.5,23.55,804068.0,22.5354,22.5738,22.5163,22.5642,804068.0
2020-01-10 15:00:00,23.55,23.56,23.43,23.44,1463780.0,22.5642,22.5738,22.4492,22.4588,1463780.0
2020-01-10 15:10:00,23.44,23.49,23.41,23.42,1244952.0,22.4588,22.5067,22.43,22.4396,1244952.0
2020-01-10 15:20:00,23.42,23.47,23.39,23.44,1581040.0,22.4396,22.4875,22.4109,22.4588,1581040.0
2020-01-10 15:30:00,23.44,23.45,23.34,23.34,2261008.0,22.4588,22.4684,22.363,22.363,2261008.0
2020-01-10 15:40:00,23.35,23.41,23.28,23.31,2227728.0,22.3726,22.43,22.3055,22.3342,2227728.0
2020-01-10 15:50:00,23.3,23.44,23.29,23.41,2688976.0,22.3247,22.4588,22.3151,22.43,2688976.0
2020-01-13 09:30:00,23.68,23.77,23.66,23.69,4553084.0,22.6887,22.775,22.6696,22.6983,4553084.0
2020-01-13 09:40:00,23.7,23.75,23.58,23.74,3577912.0,22.7079,22.7558,22.5929,22.7462,3577912.0
2020-01-13 09:50:00,23.74,23.84,23.7,23.8,3575528.0,22.7462,22.842,22.7079,22.8037,3575528.0
2020-01-13 10:00:00,23.8,23.83,23.76,23.79,1285484.0,22.8037,22.8325,22.7654,22.7941,1285484.0
2020-01-13 10:10:00,23.79,23.8,23.73,23.75,1758484.0,22.7941,22.8037,22.7367,22.7558,1758484.0
2020-01-13 10:20:00,23.75,23.81,23.72,23.79,1184224.0,22.7558,22.8133,22.7271,22.7941,1184224.0
2020-01-13 10:30:00,23.79,23.81,23.72,23.72,1258552.0,22.7941,22.8133,22.7271,22.7271,1258552.0
2020-01-13 10:40:00,23.72,23.79,23.7,23.78,1258672.0,22.7271,22.7941,22.7079,22.7846,1258672.0
2020-01-13 10:50:00,23.78,23.84,23.77,23.82,1520848.0,22.7846,22.842,22.775,22.8229,1520848.0
2020-01-13 11:00:00,23.82,23.84,23.79,23.83,724184.0,22.8229,22.842,22.7941,22.8325,724184.0
2020-01-13 11:10:00,23.83,23.87,23.81,23.86,1482204.0,22.8325,22.8708,22.8133,22.8612,1482204.0
2020-01-13 11:20:00,23.86,23.94,23.82,23.88,2349284.0,22.8612,22.9379,22.8229,22.8804,2349284.0
2020-01-13 11:30:00,23.88,23.93,23.85,23.89,1747976.0,22.8804,22.9283,22.8516,22.89,1747976.0
2020-01-13 11:40:00,23.89,23.94,23.87,23.93,1227764.0,22.89,22.9379,22.8708,22.9283,1227764.0
2020-01-13 11:50:00,23.93,24.0,23.92,23.99,1915384.0,22.9283,22.9953,22.9187,22.9858,1915384.0
2020-01-13 12:00:00,24.0,24.05,23.99,24.02,1485084.0,22.9953,23.0433,22.9858,23.0145,1485084.0
2020-01-13 12:10:00,24.01,24.06,24.01,24.04,1208008.0,23.0049,23.0528,23.0049,23.0337,1208008.0
2020-01-13 12:20:00,24.04,24.05,24.02,24.04,744932.0,23.0337,23.0433,23.0145,23.0337,744932.0
2020-01-13 12:30:00,24.04,24.08,24.02,24.02,1409164.0,23.0337,23.072,23.0145,23.0145,1409164.0
2020-01-13 12:40:00,24.03,24.04,24.02,24.02,633264.0,23.0241,23.0337,23.0145,23.0145,633264.0
2020-01-13 12:50:00,24.02,24.06,24.02,24.05,541256.0,23.0145,23.0528,23.0145,23.0433,541256.0
2020-01-13 13:00:00,24.05,24.07,24.03,24.06,520248.0,23.0433,23.0624,23.0241,23.0528,520248.0
2020-01-13 13:10:00,24.07,24.08,24.04,24.08,681016.0,23.0624,23.072,23.0337,23.072,681016.0
2020-01-13 13:20:00,24.08,24.11,24.07,24.09,950652.0,23.072,23.1007,23.0624,23.0816,950652.0
2020-01-13 13:30:00,24.09,24.09,24.05,24.06,904656.0,23.0816,23.0816,23.0433,23.0528,904656.0
2020-01-13 13:40:00,24.06,24.08,24.05,24.07,780572.0,23.0528,23.072,23.0433,23.0624,780572.0
2020-01-13 13:50:00,24.07,24.08,24.05,24.05,824200.0,23.0624,23.072,23.0433,23.0433,824200.0
2020-01-13 14:00:00,24.05,24.1,24.03,24.09,1023440.0,23.0433,23.0912,23.0241,23.0816,1023440.0
2020-01-13 14:10:00,24.09,24.1,24.06,24.09,790428.0,23.0816,23.0912,23.0528,23.0816,790428.0
2020-01-13 14:20:00,24.09,24.14,24.08,24.13,1099020.0,23.0816,23.1295,23.072,23.1199,1099020.0
2020-01-13 14:30:00,24.13,24.15,24.12,24.14,610420.0,23.1199,23.1391,23.1103,23.1295,610420.0
2020-01-13 14:40:00,24.14,24.14,24.09,24.1,857044.0,23.1295,23.1295,23.0816,23.0912,857044.0
2020-01-13 14:50:00,24.1,24.11,24.08,24.11,818024.0,23.0912,23.1007,23.072,23.1007,818024.0
2020-01-13 15:00:00,24.11,24.13,24.1,24.11,776380.0,23.1007,23.1199,23.0912,23.1007,776380.0
2020-01-13 15:10:00,24.11,24.12,24.07,24.08,1158040.0,23.1007,23.1103,23.0624,23.072,1158040.0
2020-01-13 15:20:00,24.08,24.1,24.05,24.07,669436.0,23.072,23.0912,23.0433,23.0624,669436.0
2020-01-13 15:30:00,24.07,24.13,24.06,24.13,911936.0,23.0624,23.1199,23.0528,23.1199,911936.0
2020-01-13 15:40:00,24.13,24.13,24.1,24.13,1041080.0,23.1199,23.1199,23.0912,23.1199,1041080.0
2020-01-13 15:50:00,24.13,24.22,24.12,24.21,2909456.0,23.1199,23.2061,23.1103,23.1966,2909456.0
2020-01-14 09:30:00,24.14,24.22,24.03,24.07,4489684.0,23.1295,23.2061,23.0241,23.0624,4489684.0
2020-01-14 09:40:00,24.07,24.09,23.95,24.01,3214620.0,23.0624,23.0816,22.9474,23.0049,3214620.0
2020-01-14 09:50:00,24.01,24.03,23.82,23.86,3091952.0,23.0049,23.0241,22.8229,22.8612,3091952.0
2020-01-14 10:00:00,23.86,24.06,23.81,24.05,3206264.0,22.8612,23.0528,22.8133,23.0433,3206264.0
2020-01-14 10:10:00,24.05,24.11,24.02,24.07,1817832.0,23.0433,23.1007,23.0145,23.0624,1817832.0
2020-01-14 10:20:00,24.07,24.1,24.02,24.07,1591120.0,23.0624,23.0912,23.0145,23.0624,1591120.0
2020-01-14 10:30:00,24.08,24.17,24.08,24.13,1847132.0,23.072,23.1582,23.072,23.1199,1847132.0
2020-01-14 10:40:00,24.14,24.14,24.0,24.02,1423836.0,23.1295,23.1295,22.9953,23.0145,1423836.0
2020-01-14 10:50:00,24.01,24.02,23.91,24.01,1777604.0,23.0049,23.0145,22.9091,23.0049,1777604.0
2020-01-14 11:00:00,24.01,24.08,24.0,24.06,1293396.0,23.0049,23.072,22.9953,23.0528,1293396.0
2020-01-14 11:10:00,24.07,24.08,24.03,24.04,549824.0,23.0624,23.072,23.0241,23.0337,549824.0
2020-01-14 11:20:00,24.04,24.08,23.98,24.05,1224064.0,23.0337,23.072,22.9762,23.0433,1224064.0
2020-01-14 11:30:00,24.04,24.09,24.02,24.08,575412.0,23.0337,23.0816,23.0145,23.072,575412.0
2020-01-14 11:40:00,24.08,24.08,24.01,24.07,801352.0,23.072,23.072,23.0049,23.0624,801352.0
2020-01-14 11:50:00,24.07,24.14,24.07,24.14,1164680.0,23.0624,23.1295,23.0624,23.1295,1164680.0
2020-01-14 12:00:00,24.14,24.16,24.12,24.14,766612.0,23.1295,23.1487,23.1103,23.1295,766612.0
2020-01-14 12:10:00,24.14,24.17,24.11,24.14,700908.0,23.1295,23.1582,23.1007,23.1295,700908.0
2020-01-14 12:20:00,24.15,24.18,24.14,24.15,558392.0,23.1391,23.1678,23.1295,23.1391,558392.0
2020-01-14 12:30:00,24.16,24.23,24.15,24.23,801248.0,23.1487,23.2157,23.1391,23.2157,801248.0
2020-01-14 12:40:00,24.23,24.24,24.2,24.21,932796.0,23.2157,23.2253,23.187,23.1966,932796.0
2020-01-14 12:50:00,24.21,24.21,24.17,24.17,409400.0,23.1966,23.1966,23.1582,23.1582,409400.0
2020-01-14 13:00:00,24.17,24.25,24.16,24.22,1136204.0,23.1582,23.2349,23.1487,23.2061,1136204.0
2020-01-14 13:10:00,24.22,24.23,24.19,24.22,580536.0,23.2061,23.2157,23.1774,23.2061,580536.0
2020-01-14 13:20:00,24.22,24.25,24.22,24.24,818496.0,23.2061,23.2349,23.2061,23.2253,818496.0
2020-01-14 13:30:00,24.24,24.29,23.96,24.21,5175256.0,23.2253,23.2732,22.957,23.1966,5175256.0
2020-01-14 13:40:00,24.21,24.24,23.97,24.08,3080240.0,23.1966,23.2253,22.9666,23.072,3080240.0
2020-01-14 13:50:00,24.08,24.11,23.95,23.98,2129312.0,23.072,23.1007,22.9474,22.9762,2129312.0
2020-01-14 14:00:00,23.99,24.01,23.86,23.92,2858544.0,22.9858,23.0049,22.8612,22.9187,2858544.0
2020-01-14 14:10:00,23.92,23.95,23.81,23.91,2634636.0,22.9187,22.9474,22.8133,22.9091,2634636.0
2020-01-14 14:20:00,23.92,24.06,23.88,24.05,2460680.0,22.9187,23.0528,22.8804,23.0433,2460680.0
2020-01-14 14:30:00,24.05,24.13,24.03,24.1,1346228.0,23.0433,23.1199,23.0241,23.0912,1346228.0
2020-01-14 14:40:00,24.1,24.15,24.08,24.08,1076420.0,23.0912,23.1391,23.072,23.072,1076420.0
2020-01-14 14:50:00,24.09,24.1,23.98,24.0,1074748.0,23.0816,23.0912,22.9762,22.9953,1074748.0
2020-01-14 15:00:00,24.0,24.04,23.95,23.95,1183912.0,22.9953,23.0337,22.9474,22.9474,1183912.0
2020-01-14 15:10:00,23.95,23.99,23.88,23.93,1306440.0,22.9474,22.9858,22.8804,22.9283,1306440.0
2020-01-14 15:20:00,23.93,23.97,23.86,23.88,1136856.0,22.9283,22.9666,22.8612,22.8804,1136856.0
2020-01-14 15:30:00,23.88,23.96,23.85,23.94,1105012.0,22.8804,22.957,22.8516,22.9379,1105012.0
2020-01-14 15:40:00,23.95,24.03,23.93,23.93,1688112.0,22.9474,23.0241,22.9283,22.9283,1688112.0
2020-01-14 15:50:00,23.93,23.93,23.82,23.93,2625740.0,22.9283,22.9283,22.8229,22.9283,2625740.0
2020-01-15 09:30:00,23.95,24.15,23.93,24.11,4308084.0,22.9474,23.1391,22.9283,23.1007,4308084.0
2020-01-15 09:40:00,24.12,24.15,24.02,24.1,2235092.0,23.1103,23.1391,23.0145,23.0912,2235092.0
2020-01-15 09:50:00,24.1,24.21,24.08,24.19,2214376.0,23.0912,23.1966,23.072,23.1774,2214376.0
2020-01-15 10:00:00,24.2,24.23,24.14,24.22,1400616.0,23.187,23.2157,23.1295,23.2061,1400616.0
2020-01-15 10:10:00,24.23,24.25,24.14,24.2,1838476.0,23.2157,23.2349,23.1295,23.187,1838476.0
2020-01-15 10:20:00,24.19,24.2,24.1,24.16,1529596.0,23.1774,23.187,23.0912,23.1487,1529596.0
2020-01-15 10:30:00,24.17,24.25,24.13,24.21,1711636.0,23.1582,23.2349,23.1199,23.1966,1711636.0
2020-01-15 10:40:00,24.21,24.28,24.2,24.24,1732716.0,23.1966,23.2636,23.187,23.2253,1732716.0
2020-01-15 10:50:00,24.24,24.27,24.21,24.27,820816.0,23.2253,23.254,23.1966,23.254,820816.0
2020-01-15 11:00:00,24.27,24.27,24.15,24.16,1639272.0,23.254,23.254,23.1391,23.1487,1639272.0
2020-01-15 11:10:00,24.15,24.18,24.09,24.17,1497836.0,23.1391,23.1678,23.0816,23.1582,1497836.0
2020-01-15 11:20:00,24.17,24.18,24.11,24.13,1073584.0,23.1582,23.1678,23.1007,23.1199,1073584.0
2020-01-15 11:30:00,24.13,24.21,24.11,24.21,878136.0,23.1199,23.1966,23.1007,23.1966,878136.0
2020-01-15 11:40:00,24.21,24.21,24.17,24.18,787444.0,23.1966,23.1966,23.1582,23.1678,787444.0
2020-01-15 11:50:00,24.18,24.22,24.09,24.14,1390188.0,23.1678,23.2061,23.0816,23.1295,1390188.0
2020-01-15 12:00:00,24.14,24.19,24.12,24.18,1029856.0,23.1295,23.1774,23.1103,23.1678,1029856.0
2020-01-15 12:10:00,24.18,24.23,24.14,24.16,1201848.0,23.1678,23.2157,23.1295,23.1487,1201848.0
2020-01-15 12:20:00,24.16,24.2,24.15,24.16,1030648.0,23.1487,23.187,23.1391,23.1487,1030648.0
2020-01-15 12:30:00,24.16,24.18,24.1,24.17,1393572.0,23.1487,23.1678,23.0912,23.1582,1393572.0
2020-01-15 12:40:00,24.17,24.2,24.12,24.12,1492644.0,23.1582,23.187,23.1103,23.1103,1492644.0
2020-01-15 12:50:00,24.11,24.13,24.03,24.05,1961776.0,23.1007,23.1199,23.0241,23.0433,1961776.0
2020-01-15 13:00:00,24.05,24.08,24.0,24.03,1672224.0,23.0433,23.072,22.9953,23.0241,1672224.0
2020-01-15 13:10:00,24.03,24.07,24.0,24.06,1498404.0,23.0241,23.0624,22.9953,23.0528,1498404.0
2020-01-15 13:20:00,24.06,24.06,23.97,24.02,1477852.0,23.0528,23.0528,22.9666,23.0145,1477852.0
2020-01-15 13:30:00,24.03,24.06,23.93,24.01,1398436.0,23.0241,23.0528,22.9283,23.0049,1398436.0
2020-01-15 13:40:00,24.02,24.05,24.0,24.0,774308.0,23.0145,23.0433,22.9953,22.9953,774308.0
2020-01-15 13:50:00,24.0,24.02,23.88,23.94,1700764.0,22.9953,23.0145,22.8804,22.9379,1700764.0
2020-01-15 14:00:00,23.94,24.04,23.92,24.04,1575440.0,22.9379,23.0337,22.9187,23.0337,1575440.0
2020-01-15 14:10:00,24.05,24.08,24.03,24.08,1475140.0,23.0433,23.072,23.0241,23.072,1475140.0
2020-01-15 14:20:00,24.08,24.11,24.07,24.11,922076.0,23.072,23.1007,23.0624,23.1007,922076.0
2020-01-15 14:30:00,24.11,24.12,24.09,24.1,868564.0,23.1007,23.1103,23.0816,23.0912,868564.0
2020-01-15 14:40:00,24.1,24.11,24.07,24.08,553996.0,23.0912,23.1007,23.0624,23.072,553996.0
2020-01-15 14:50:00,24.08,24.09,24.01,24.01,896868.0,23.072,23.0816,23.0049,23.0049,896868.0
2020-01-15 15:00:00,24.02,24.02,23.91,23.91,1598176.0,23.0145,23.0145,22.9091,22.9091,1598176.0
2020-01-15 15:10:00,23.91,23.95,23.88,23.9,1969488.0,22.9091,22.9474,22.8804,22.8995,1969488.0
2020-01-15 15:20:00,23.89,23.92,23.77,23.84,2458216.0,22.89,22.9187,22.775,22.842,2458216.0
2020-01-15 15:30:00,23.83,23.84,23.71,23.82,2811288.0,22.8325,22.842,22.7175,22.8229,2811288.0
2020-01-15 15:40:00,23.81,23.86,23.75,23.86,1680740.0,22.8133,22.8612,22.7558,22.8612,1680740.0
2020-01-15 15:50:00,23.86,23.95,23.86,23.95,2457632.0,22.8612,22.9474,22.8612,22.9474,2457632.0
2020-01-16 09:30:00,24.29,24.39,24.23,24.36,5603348.0,23.2732,23.369,23.2157,23.3403,5603348.0
2020-01-16 09:40:00,24.35,24.46,24.34,24.36,4328832.0,23.3307,23.4361,23.3211,23.3403,4328832.0
2020-01-16 09:50:00,24.36,24.42,24.33,24.39,3324692.0,23.3403,23.3978,23.3115,23.369,3324692.0
2020-01-16 10:00:00,24.39,24.47,24.37,24.45,2879944.0,23.369,23.4457,23.3499,23.4265,2879944.0
2020-01-16 10:10:00,24.45,24.47,24.4,24.4,2258156.0,23.4265,23.4457,23.3786,23.3786,2258156.0
2020-01-16 10:20:00,24.41,24.41,24.33,24.37,3363736.0,23.3882,23.3882,23.3115,23.3499,3363736.0
2020-01-16 10:30:00,24.38,24.39,24.3,24.33,1577508.0,23.3594,23.369,23.2828,23.3115,1577508.0
2020-01-16 10:40:00,24.33,24.37,24.32,24.35,1220468.0,23.3115,23.3499,23.302,23.3307,1220468.0
2020-01-16 10:50:00,24.34,24.36,24.24,24.26,2887812.0,23.3211,23.3403,23.2253,23.2445,2887812.0
2020-01-16 11:00:00,24.26,24.34,24.25,24.31,1415060.0,23.2445,23.3211,23.2349,23.2924,1415060.0
2020-01-16 11:10:00,24.31,24.31,24.13,24.19,2703680.0,23.2924,23.2924,23.1199,23.1774,2703680.0
2020-01-16 11:20:00,24.19,24.25,24.17,24.24,1343236.0,23.1774,23.2349,23.1582,23.2253,1343236.0
2020-01-16 11:30:00,24.24,24.26,24.18,24.24,1290532.0,23.2253,23.2445,23.1678,23.2253,1290532.0
2020-01-16 11:40:00,24.24,24.29,24.24,24.27,906728.0,23.2253,23.2732,23.2253,23.254,906728.0
2020-01-16 11:50:00,24.27,24.3,24.26,24.28,570324.0,23.254,23.2828,23.2445,23.2636,570324.0
2020-01-16 12:00:00,24.28,24.31,24.27,24.3,516980.0,23.2636,23.2924,23.254,23.2828,516980.0
2020-01-16 12:10:00,24.3,24.31,24.26,24.31,681468.0,23.2828,23.2924,23.2445,23.2924,681468.0
2020-01-16 12:20:00,24.3,24.3,24.25,24.25,561716.0,23.2828,23.2828,23.2349,23.2349,561716.0
2020-01-16 12:30:00,24.25,24.3,24.25,24.29,631116.0,23.2349,23.2828,23.2349,23.2732,631116.0
2020-01-16 12:40:00,24.29,24.3,24.25,24.29,357808.0,23.2732,23.2828,23.2349,23.2732,357808.0
2020-01-16 12:50:00,24.29,24.29,24.26,24.26,321128.0,23.2732,23.2732,23.2445,23.2445,321128.0
2020-01-16 13:00:00,24.27,24.29,24.27,24.27,213796.0,23.254,23.2732,23.254,23.254,213796.0
2020-01-16 13:10:00,24.27,24.28,24.23,24.24,504292.0,23.254,23.2636,23.2157,23.2253,504292.0
2020-01-16 13:20:00,24.24,24.28,24.24,24.28,478704.0,23.2253,23.2636,23.2253,23.2636,478704.0
2020-01-16 13:30:00,24.28,24.34,24.26,24.33,1078788.0,23.2636,23.3211,23.2445,23.3115,1078788.0
2020-01-16 13:40:00,24.33,24.36,24.33,24.36,507976.0,23.3115,23.3403,23.3115,23.3403,507976.0
2020-01-16 13:50:00,24.36,24.38,24.35,24.36,503524.0,23.3403,23.3594,23.3307,23.3403,503524.0
2020-01-16 14:00:00,24.36,24.37,24.35,24.36,405832.0,23.3403,23.3499,23.3307,23.3403,405832.0
2020-01-16 14:10:00,24.36,24.39,24.35,24.39,733708.0,23.3403,23.369,23.3307,23.369,733708.0
2020-01-16 14:20:00,24.39,24.42,24.38,24.4,842808.0,23.369,23.3978,23.3594,23.3786,842808.0
2020-01-16 14:30:00,24.41,24.41,24.38,24.39,468956.0,23.3882,23.3882,23.3594,23.369,468956.0
2020-01-16 14:40:00,24.4,24.41,24.36,24.38,889528.0,23.3786,23.3882,23.3403,23.3594,889528.0
2020-01-16 14:50:00,24.38,24.39,24.36,24.36,606128.0,23.3594,23.369,23.3403,23.3403,606128.0
2020-01-16 15:00:00,24.36,24.38,24.35,24.36,558756.0,23.3403,23.3594,23.3307,23.3403,558756.0
2020-01-16 15:10:00,24.36,24.42,24.35,24.41,1121076.0,23.3403,23.3978,23.3307,23.3882,1121076.0
2020-01-16 15:20:00,24.41,24.43,24.38,24.4,863212.0,23.3882,23.4073,23.3594,23.3786,863212.0
2020-01-16 15:30:00,24.4,24.47,24.4,24.45,1891600.0,23.3786,23.4457,23.3786,23.4265,1891600.0
2020-01-16 15:40:00,24.45,24.54,24.45,24.52,2083344.0,23.4265,23.5127,23.4265,23.4936,2083344.0
2020-01-16 15:50:00,24.52,24.62,24.52,24.62,3250264.0,23.4936,23.5894,23.4936,23.5894,3250264.0
2020-01-17 09:30:00,24.93,24.96,24.68,24.69,6555072.0,23.8864,23.9152,23.6469,23.6565,6555072.0
2020-01-17 09:40:00,24.69,24.75,24.65,24.75,3624008.0,23.6565,23.714,23.6181,23.714,3624008.0
2020-01-17 09:50:00,24.75,24.8,24.69,24.8,3304360.0,23.714,23.7619,23.6565,23.7619,3304360.0
2020-01-17 10:00:00,24.79,24.82,24.76,24.81,2664668.0,23.7523,23.781,23.7235,23.7714,2664668.0
2020-01-17 10:10:00,24.81,24.82,24.69,24.77,2704996.0,23.7714,23.781,23.6565,23.7331,2704996.0
2020-01-17 10:20:00,24.77,24.84,24.75,24.84,2903708.0,23.7331,23.8002,23.714,23.8002,2903708.0
2020-01-17 10:30:00,24.84,24.85,24.75,24.76,1483880.0,23.8002,23.8098,23.714,23.7235,1483880.0
2020-01-17 10:40:00,24.76,24.79,24.72,24.74,1031648.0,23.7235,23.7523,23.6852,23.7044,1031648.0
2020-01-17 10:50:00,24.74,24.74,24.68,24.72,1704208.0,23.7044,23.7044,23.6469,23.6852,1704208.0
2020-01-17 11:00:00,24.72,24.76,24.67,24.69,1502320.0,23.6852,23.7235,23.6373,23.6565,1502320.0
2020-01-17 11:10:00,24.69,24.69,24.57,24.61,2259516.0,23.6565,23.6565,23.5415,23.5798,2259516.0
2020-01-17 11:20:00,24.61,24.64,24.57,24.64,1765152.0,23.5798,23.6086,23.5415,23.6086,1765152.0
2020-01-17 11:30:00,24.64,24.69,24.63,24.68,1032956.0,23.6086,23.6565,23.599,23.6469,1032956.0
2020-01-17 11:40:00,24.68,24.69,24.64,24.67,1284736.0,23.6469,23.6565,23.6086,23.6373,1284736.0
2020-01-17 11:50:00,24.67,24.71,24.64,24.7,1046336.0,23.6373,23.6756,23.6086,23.666,1046336.0
2020-01-17 12:00:00,24.7,24.71,24.67,24.69,758728.0,23.666,23.6756,23.6373,23.6565,758728.0
2020-01-17 12:10:00,24.69,24.77,24.68,24.76,1089560.0,23.6565,23.7331,23.6469,23.7235,1089560.0
2020-01-17 12:20:00,24.76,24.79,24.75,24.77,733452.0,23.7235,23.7523,23.714,23.7331,733452.0
2020-01-17 12:30:00,24.78,24.78,24.74,24.76,753708.0,23.7427,23.7427,23.7044,23.7235,753708.0
2020-01-17 12:40:00,24.76,24.77,24.73,24.74,435108.0,23.7235,23.7331,23.6948,23.7044,435108.0
2020-01-17 12:50:00,24.74,24.75,24.7,24.7,1145172.0,23.7044,23.714,23.666,23.666,1145172.0
2020-01-17 13:00:00,24.7,24.76,24.7,24.76,774020.0,23.666,23.7235,23.666,23.7235,774020.0
2020-01-17 13:10:00,24.76,24.79,24.75,24.79,1040120.0,23.7235,23.7523,23.714,23.7523,1040120.0
2020-01-17 13:20:00,24.79,24.79,24.76,24.77,605852.0,23.7523,23.7523,23.7235,23.7331,605852.0
2020-01-17 13:30:00,24.77,24.78,24.75,24.75,379912.0,23.7331,23.7427,23.714,23.714,379912.0
2020-01-17 13:40:00,24.76,24.78,24.73,24.77,1322048.0,23.7235,23.7427,23.6948,23.7331,1322048.0
2020-01-17 13:50:00,24.77,24.81,24.77,24.8,861684.0,23.7331,23.7714,23.7331,23.7619,861684.0
2020-01-17 14:00:00,24.8,24.82,24.79,24.81,437532.0,23.7619,23.781,23.7523,23.7714,437532.0
2020-01-17 14:10:00,24.81,24.83,24.8,24.8,436388.0,23.7714,23.7906,23.7619,23.7619,436388.0
2020-01-17 14:20:00,24.8,24.81,24.77,24.78,637336.0,23.7619,23.7714,23.7331,23.7427,637336.0
2020-01-17 14:30:00,24.78,24.8,24.75,24.76,809420.0,23.7427,23.7619,23.714,23.7235,809420.0
2020-01-17 14:40:00,24.76,24.77,24.74,24.76,1130068.0,23.7235,23.7331,23.7044,23.7235,1130068.0
2020-01-17 14:50:00,24.76,24.8,24.74,24.8,1145288.0,23.7235,23.7619,23.7044,23.7619,1145288.0
2020-01-17 15:00:00,24.8,24.83,24.72,24.74,1424776.0,23.7619,23.7906,23.6852,23.7044,1424776.0
2020-01-17 15:10:00,24.74,24.8,24.7,24.78,1724564.0,23.7044,23.7619,23.666,23.7427,1724564.0
2020-01-17 15:20:00,24.78,24.82,24.76,24.81,913072.0,23.7427,23.781,23.7235,23.7714,913072.0
2020-01-17 15:30:00,24.81,24.87,24.81,24.83,2199376.0,23.7714,23.8289,23.7714,23.7906,2199376.0
2020-01-17 15:40:00,24.83,24.9,24.82,24.89,2122432.0,23.7906,23.8577,23.781,23.8481,2122432.0
2020-01-17 15:50:00,24.89,25.04,24.88,24.99,4954420.0,23.8481,23.9918,23.8385,23.9439,4954420.0
2020-01-21 09:30:00,24.76,24.91,24.74,24.79,4020552.0,23.7235,23.8673,23.7044,23.7523,4020552.0
2020-01-21 09:40:00,24.79,24.9,24.77,24.9,2857544.0,23.7523,23.8577,23.7331,23.8577,2857544.0
2020-01-21 09:50:00,24.9,24.94,24.87,24.89,2288732.0,23.8577,23.896,23.8289,23.8481,2288732.0
2020-01-21 10:00:00,24.88,24.99,24.87,24.95,2888752.0,23.8385,23.9439,23.8289,23.9056,2888752.0
2020-01-21 10:10:00,24.96,24.96,24.84,24.85,2410964.0,23.9152,23.9152,23.8002,23.8098,2410964.0
2020-01-21 10:20:00,24.85,24.91,24.82,24.91,1741884.0,23.8098,23.8673,23.781,23.8673,1741884.0
2020-01-21 10:30:00,24.91,24.97,24.9,24.94,1557500.0,23.8673,23.9247,23.8577,23.896,1557500.0
2020-01-21 10:40:00,24.93,24.95,24.91,24.93,916152.0,23.8864,23.9056,23.8673,23.8864,916152.0
2020-01-21 10:50:00,24.94,24.94,24.87,24.88,1396308.0,23.896,23.896,23.8289,23.8385,1396308.0
2020-01-21 11:00:00,24.87,24.97,24.86,24.96,1983188.0,23.8289,23.9247,23.8193,23.9152,1983188.0
2020-01-21 11:10:00,24.97,25.06,24.96,25.05,2325512.0,23.9247,24.011,23.9152,24.0014,2325512.0
2020-01-21 11:20:00,25.05,25.07,25.03,25.04,1204476.0,24.0014,24.0206,23.9822,23.9918,1204476.0
2020-01-21 11:30:00,25.05,25.1,25.04,25.1,1546608.0,24.0014,24.0493,23.9918,24.0493,1546608.0
2020-01-21 11:40:00,25.1,25.13,25.05,25.08,1426268.0,24.0493,24.078,24.0014,24.0301,1426268.0
2020-01-21 11:50:00,25.08,25.09,25.06,25.07,811548.0,24.0301,24.0397,24.011,24.0206,811548.0
2020-01-21 12:00:00,25.07,25.09,25.04,25.09,1396848.0,24.0206,24.0397,23.9918,24.0397,1396848.0
2020-01-21 12:10:00,25.09,25.09,25.04,25.04,815860.0,24.0397,24.0397,23.9918,23.9918,815860.0
2020-01-21 12:20:00,25.04,25.1,25.04,25.08,875064.0,23.9918,24.0493,23.9918,24.0301,875064.0
2020-01-21 12:30:00,25.08,25.1,25.07,25.09,486188.0,24.0301,24.0493,24.0206,24.0397,486188.0
2020-01-21 12:40:00,25.09,25.1,25.05,25.05,632484.0,24.0397,24.0493,24.0014,24.0014,632484.0
2020-01-21 12:50:00,25.06,25.07,25.05,25.06,556464.0,24.011,24.0206,24.0014,24.011,556464.0
2020-01-21 13:00:00,25.06,25.1,25.05,25.09,414340.0,24.011,24.0493,24.0014,24.0397,414340.0
2020-01-21 13:10:00,25.08,25.09,24.95,24.97,1078340.0,24.0301,24.0397,23.9056,23.9247,1078340.0
2020-01-21 13:20:00,24.97,24.97,24.89,24.94,1974316.0,23.9247,23.9247,23.8481,23.896,1974316.0
2020-01-21 13:30:00,24.94,24.95,24.78,24.8,2507420.0,23.896,23.9056,23.7427,23.7619,2507420.0
2020-01-21 13:40:00,24.81,24.86,24.76,24.84,2071056.0,23.7714,23.8193,23.7235,23.8002,2071056.0
2020-01-21 13:50:00,24.84,24.86,24.75,24.78,1658024.0,23.8002,23.8193,23.714,23.7427,1658024.0
2020-01-21 14:00:00,24.78,24.87,24.74,24.86,2609292.0,23.7427,23.8289,23.7044,23.8193,2609292.0
2020-01-21 14:10:00,24.86,24.92,24.86,24.89,1718860.0,23.8193,23.8768,23.8193,23.8481,1718860.0
2020-01-21 14:20:00,24.89,24.9,24.83,24.85,2088888.0,23.8481,23.8577,23.7906,23.8098,2088888.0
2020-01-21 14:30:00,24.85,24.86,24.79,24.86,1133816.0,23.8098,23.8193,23.7523,23.8193,1133816.0
2020-01-21 14:40:00,24.86,24.87,24.8,24.83,996948.0,23.8193,23.8289,23.7619,23.7906,996948.0
2020-01-21 14:50:00,24.83,24.9,24.81,24.9,1224388.0,23.7906,23.8577,23.7714,23.8577,1224388.0
2020-01-21 15:00:00,24.9,25.0,24.9,24.99,1589124.0,23.8577,23.9535,23.8577,23.9439,1589124.0
2020-01-21 15:10:00,24.99,25.02,24.99,25.0,989948.0,23.9439,23.9727,23.9439,23.9535,989948.0
2020-01-21 15:20:00,25.0,25.02,24.97,25.0,1041436.0,23.9535,23.9727,23.9247,23.9535,1041436.0
2020-01-21 15:30:00,25.01,25.06,24.94,24.96,1564996.0,23.9631,24.011,23.896,23.9152,1564996.0
2020-01-21 15:40:00,24.95,24.99,24.9,24.91,1629340.0,23.9056,23.9439,23.8577,23.8673,1629340.0
2020-01-21 15:50:00,24.9,24.97,24.89,24.96,2856764.0,23.8577,23.9247,23.8481,23.9152,2856764.0
2020-01-22 09:30:00,25.31,25.41,25.22,25.41,4989648.0,24.2505,24.3463,24.1643,24.3463,4989648.0
2020-01-22 09:40:00,25.41,25.46,25.37,25.41,3690368.0,24.3463,24.3942,24.308,24.3463,3690368.0
2020-01-22 09:50:00,25.41,25.48,25.36,25.45,2028752.0,24.3463,24.4134,24.2984,24.3847,2028752.0
2020-01-22 10:00:00,25.45,25.48,25.34,25.41,2819368.0,24.3847,24.4134,24.2793,24.3463,2819368.0
2020-01-22 10:10:00,25.4,25.43,25.37,25.43,2170700.0,24.3367,24.3655,24.308,24.3655,2170700.0
2020-01-22 10:20:00,25.43,25.5,25.4,25.48,1859192.0,24.3655,24.4326,24.3367,24.4134,1859192.0
2020-01-22 10:30:00,25.48,25.52,25.47,25.52,1242940.0,24.4134,24.4517,24.4038,24.4517,1242940.0
2020-01-22 10:40:00,25.52,25.57,25.49,25.49,1991936.0,24.4517,24.4996,24.423,24.423,1991936.0
2020-01-22 10:50:00,25.49,25.52,25.43,25.43,1397156.0,24.423,24.4517,24.3655,24.3655,1397156.0
2020-01-22 11:00:00,25.44,25.45,25.37,25.42,2044724.0,24.3751,24.3847,24.308,24.3559,2044724.0
2020-01-22 11:10:00,25.42,25.43,25.29,25.34,2352312.0,24.3559,24.3655,24.2313,24.2793,2352312.0
2020-01-22 11:20:00,25.33,25.38,25.3,25.37,1630320.0,24.2697,24.3176,24.2409,24.308,1630320.0
2020-01-22 11:30:00,25.36,25.46,25.36,25.43,1852156.0,24.2984,24.3942,24.2984,24.3655,1852156.0
2020-01-22 11:40:00,25.43,25.45,25.39,25.39,833420.0,24.3655,24.3847,24.3272,24.3272,833420.0
2020-01-22 11:50:00,25.39,25.43,25.34,25.39,972532.0,24.3272,24.3655,24.2793,24.3272,972532.0
2020-01-22 12:00:00,25.39,25.41,25.35,25.38,794896.0,24.3272,24.3463,24.2888,24.3176,794896.0
2020-01-22 12:10:00,25.38,25.41,25.32,25.33,1263668.0,24.3176,24.3463,24.2601,24.2697,1263668.0
2020-01-22 12:20:00,25.34,25.35,25.29,25.33,1500120.0,24.2793,24.2888,24.2313,24.2697,1500120.0
2020-01-22 12:30:00,25.33,25.4,25.32,25.38,719132.0,24.2697,24.3367,24.2601,24.3176,719132.0
2020-01-22 12:40:00,25.38,25.44,25.38,25.43,1205536.0,24.3176,24.3751,24.3176,24.3655,1205536.0
2020-01-22 12:50:00,25.43,25.46,25.42,25.46,734516.0,24.3655,24.3942,24.3559,24.3942,734516.0
2020-01-22 13:00:00,25.46,25.47,25.43,25.47,685276.0,24.3942,24.4038,24.3655,24.4038,685276.0
2020-01-22 13:10:00,25.47,25.51,25.43,25.5,1027312.0,24.4038,24.4421,24.3655,24.4326,1027312.0
2020-01-22 13:20:00,25.5,25.5,25.47,25.48,799760.0,24.4326,24.4326,24.4038,24.4134,799760.0
2020-01-22 13:30:00,25.48,25.5,25.46,25.49,754956.0,24.4134,24.4326,24.3942,24.423,754956.0
2020-01-22 13:40:00,25.48,25.49,25.44,25.47,1192252.0,24.4134,24.423,24.3751,24.4038,1192252.0
2020-01-22 13:50:00,25.47,25.47,25.36,25.36,1267456.0,24.4038,24.4038,24.2984,24.2984,1267456.0
2020-01-22 14:00:00,25.36,25.43,25.36,25.42,931524.0,24.2984,24.3655,24.2984,24.3559,931524.0
2020-01-22 14:10:00,25.42,25.43,25.36,25.38,504280.0,24.3559,24.3655,24.2984,24.3176,504280.0
2020-01-22 14:20:00,25.37,25.39,25.35,25.36,813152.0,24.308,24.3272,24.2888,24.2984,813152.0
2020-01-22 14:30:00,25.36,25.38,25.33,25.36,826484.0,24.2984,24.3176,24.2697,24.2984,826484.0
2020-01-22 14:40:00,25.37,25.37,25.32,25.34,1225160.0,24.308,24.308,24.2601,24.2793,1225160.0
2020-01-22 14:50:00,25.34,25.39,25.34,25.36,1082084.0,24.2793,24.3272,24.2793,24.2984,1082084.0
2020-01-22 15:00:00,25.36,25.36,25.22,25.29,1778416.0,24.2984,24.2984,24.1643,24.2313,1778416.0
2020-01-22 15:10:00,25.29,25.3,25.15,25.2,2515832.0,24.2313,24.2409,24.0972,24.1451,2515832.0
2020-01-22 15:20:00,25.19,25.19,25.05,25.13,2898304.0,24.1355,24.1355,24.0014,24.078,2898304.0
2020-01-22 15:30:00,25.13,25.24,25.13,25.21,1947772.0,24.078,24.1834,24.078,24.1547,1947772.0
2020-01-22 15:40:00,25.21,25.24,25.13,25.2,2047456.0,24.1547,24.1834,24.078,24.1451,2047456.0
2020-01-22 15:50:00,25.21,25.23,25.13,25.14,2107580.0,24.1547,24.1739,24.078,24.0876,2107580.0
2020-01-23 09:30:00,25.08,25.14,24.74,24.88,7384008.0,24.0301,24.0876,23.7044,23.8385,7384008.0
2020-01-23 09:40:00,24.88,24.95,24.79,24.91,3855764.0,23.8385,23.9056,23.7523,23.8673,3855764.0
2020-01-23 09:50:00,24.91,25.05,24.88,25.05,3132916.0,23.8673,24.0014,23.8385,24.0014,3132916.0
2020-01-23 10:00:00,25.05,25.16,25.0,25.11,2839212.0,24.0014,24.1068,23.9535,24.0589,2839212.0
2020-01-23 10:10:00,25.11,25.16,25.1,25.14,1590736.0,24.0589,24.1068,24.0493,24.0876,1590736.0
2020-01-23 10:20:00,25.15,25.19,25.06,25.18,1993064.0,24.0972,24.1355,24.011,24.126,1993064.0
2020-01-23 10:30:00,25.18,25.25,25.16,25.17,1986084.0,24.126,24.193,24.1068,24.1164,1986084.0
2020-01-23 10:40:00,25.16,25.22,25.06,25.08,1452416.0,24.1068,24.1643,24.011,24.0301,1452416.0
2020-01-23 10:50:00,25.08,25.13,25.01,25.05,1481672.0,24.0301,24.078,23.9631,24.0014,1481672.0
2020-01-23 11:00:00,25.05,25.08,24.98,24.99,1676448.0,24.0014,24.0301,23.9343,23.9439,1676448.0
2020-01-23 11:10:00,24.99,25.07,24.95,25.03,1894404.0,23.9439,24.0206,23.9056,23.9822,1894404.0
2020-01-23 11:20:00,25.02,25.06,24.94,24.94,1592980.0,23.9727,24.011,23.896,23.896,1592980.0
2020-01-23 11:30:00,24.94,25.1,24.93,25.08,1745896.0,23.896,24.0493,23.8864,24.0301,1745896.0
2020-01-23 11:40:00,25.09,25.09,25.0,25.0,1145092.0,24.0397,24.0397,23.9535,23.9535,1145092.0
2020-01-23 11:50:00,25.0,25.08,24.96,25.07,2063884.0,23.9535,24.0301,23.9152,24.0206,2063884.0
2020-01-23 12:00:00,25.07,25.13,25.02,25.12,1255720.0,24.0206,24.078,23.9727,24.0685,1255720.0
2020-01-23 12:10:00,25.11,25.16,25.11,25.13,1203084.0,24.0589,24.1068,24.0589,24.078,1203084.0
2020-01-23 12:20:00,25.13,25.18,25.13,25.16,1045620.0,24.078,24.126,24.078,24.1068,1045620.0
2020-01-23 12:30:00,25.17,25.18,25.08,25.08,964412.0,24.1164,24.126,24.0301,24.0301,964412.0
2020-01-23 12:40:00,25.08,25.12,25.07,25.12,742344.0,24.0301,24.0685,24.0206,24.0685,742344.0
2020-01-23 12:50:00,25.12,25.15,25.03,25.05,936188.0,24.0685,24.0972,23.9822,24.0014,936188.0
2020-01-23 13:00:00,25.05,25.07,25.01,25.03,452428.0,24.0014,24.0206,23.9631,23.9822,452428.0
2020-01-23 13:10:00,25.03,25.08,25.03,25.07,936912.0,23.9822,24.0301,23.9822,24.0206,936912.0
2020-01-23 13:20:00,25.07,25.21,25.07,25.1,1680580.0,24.0206,24.1547,24.0206,24.0493,1680580.0
2020-01-23 13:30:00,25.1,25.15,25.1,25.13,645532.0,24.0493,24.0972,24.0493,24.078,645532.0
2020-01-23 13:40:00,25.13,25.23,25.13,25.21,1022968.0,24.078,24.1739,24.078,24.1547,1022968.0
2020-01-23 13:50:00,25.21,25.24,25.19,25.23,1318888.0,24.1547,24.1834,24.1355,24.1739,1318888.0
2020-01-23 14:00:00,25.23,25.28,25.21,25.26,1867712.0,24.1739,24.2218,24.1547,24.2026,1867712.0
2020-01-23 14:10:00,25.26,25.32,25.22,25.3,1963876.0,24.2026,24.2601,24.1643,24.2409,1963876.0
2020-01-23 14:20:00,25.3,25.31,25.25,25.26,753420.0,24.2409,24.2505,24.193,24.2026,753420.0
2020-01-23 14:30:00,25.27,25.32,25.27,25.29,1501104.0,24.2122,24.2601,24.2122,24.2313,1501104.0
2020-01-23 14:40:00,25.29,25.29,25.23,25.23,1524568.0,24.2313,24.2313,24.1739,24.1739,1524568.0
2020-01-23 14:50:00,25.24,25.34,25.23,25.34,1089240.0,24.1834,24.2793,24.1739,24.2793,1089240.0
2020-01-23 15:00:00,25.34,25.36,25.26,25.31,1752728.0,24.2793,24.2984,24.2026,24.2505,1752728.0
2020-01-23 15:10:00,25.31,25.33,25.28,25.31,1311100.0,24.2505,24.2697,24.2218,24.2505,1311100.0
2020-01-23 15:20:00,25.31,25.37,25.28,25.35,1196088.0,24.2505,24.308,24.2218,24.2888,1196088.0
2020-01-23 15:30:00,25.35,25.39,25.33,25.34,978404.0,24.2888,24.3272,24.2697,24.2793,978404.0
2020-01-23 15:40:00,25.34,25.4,25.3,25.38,1452256.0,24.2793,24.3367,24.2409,24.3176,1452256.0
2020-01-23 15:50:00,25.38,25.4,25.3,25.36,1896672.0,24.3176,24.3367,24.2409,24.2984,1896672.0
2020-01-24 09:30:00,25.72,25.8,25.63,25.69,4491216.0,24.6433,24.72,24.5571,24.6146,4491216.0
2020-01-24 09:40:00,25.7,25.73,25.6,25.63,2537416.0,24.6242,24.6529,24.5284,24.5571,2537416.0
2020-01-24 09:50:00,25.63,25.7,25.59,25.7,2742240.0,24.5571,24.6242,24.5188,24.6242,2742240.0
2020-01-24 10:00:00,25.69,25.7,25.57,25.6,2564856.0,24.6146,24.6242,24.4996,24.5284,2564856.0
2020-01-24 10:10:00,25.6,25.66,25.5,25.51,3325360.0,24.5284,24.5859,24.4326,24.4421,3325360.0
2020-01-24 10:20:00,25.51,25.53,25.39,25.4,3167980.0,24.4421,24.4613,24.3272,24.3367,3167980.0
2020-01-24 10:30:00,25.4,25.52,25.37,25.5,3278892.0,24.3367,24.4517,24.308,24.4326,3278892.0
2020-01-24 10:40:00,25.5,25.5,25.36,25.42,2333416.0,24.4326,24.4326,24.2984,24.3559,2333416.0
2020-01-24 10:50:00,25.41,25.51,25.4,25.48,2886048.0,24.3463,24.4421,24.3367,24.4134,2886048.0
2020-01-24 11:00:00,25.49,25.59,25.47,25.58,2786252.0,24.423,24.5188,24.4038,24.5092,2786252.0
2020-01-24 11:10:00,25.58,25.59,25.33,25.4,2829848.0,24.5092,24.5188,24.2697,24.3367,2829848.0
2020-01-24 11:20:00,25.4,25.44,25.28,25.36,3339764.0,24.3367,24.3751,24.2218,24.2984,3339764.0
2020-01-24 11:30:00,25.36,25.39,25.27,25.32,2689960.0,24.2984,24.3272,24.2122,24.2601,2689960.0
2020-01-24 11:40:00,25.32,25.33,25.21,25.26,3012144.0,24.2601,24.2697,24.1547,24.2026,3012144.0
2020-01-24 11:50:00,25.27,25.31,25.18,25.18,1988156.0,24.2122,24.2505,24.126,24.126,1988156.0
2020-01-24 12:00:00,25.18,25.18,25.03,25.05,2667016.0,24.126,24.126,23.9822,24.0014,2667016.0
2020-01-24 12:10:00,25.05,25.09,24.81,24.84,4352108.0,24.0014,24.0397,23.7714,23.8002,4352108.0
2020-01-24 12:20:00,24.83,25.0,24.82,24.93,3525568.0,23.7906,23.9535,23.781,23.8864,3525568.0
2020-01-24 12:30:00,24.93,25.08,24.89,25.07,3192812.0,23.8864,24.0301,23.8481,24.0206,3192812.0
2020-01-24 12:40:00,25.07,25.13,25.01,25.11,3329892.0,24.0206,24.078,23.9631,24.0589,3329892.0
2020-01-24 12:50:00,25.11,25.12,25.03,25.11,1560856.0,24.0589,24.0685,23.9822,24.0589,1560856.0
2020-01-24 13:00:00,25.11,25.11,24.92,25.03,2130436.0,24.0589,24.0589,23.8768,23.9822,2130436.0
2020-01-24 13:10:00,25.02,25.04,24.88,24.88,1779304.0,23.9727,23.9918,23.8385,23.8385,1779304.0
2020-01-24 13:20:00,24.88,24.99,24.84,24.85,1731216.0,23.8385,23.9439,23.8002,23.8098,1731216.0
2020-01-24 13:30:00,24.84,24.87,24.76,24.84,2782404.0,23.8002,23.8289,23.7235,23.8002,2782404.0
2020-01-24 13:40:00,24.83,24.83,24.64,24.66,2843332.0,23.7906,23.7906,23.6086,23.6277,2843332.0
2020-01-24 13:50:00,24.65,24.73,24.58,24.72,2799800.0,23.6181,23.6948,23.5511,23.6852,2799800.0
2020-01-24 14:00:00,24.71,24.75,24.6,24.67,1985340.0,23.6756,23.714,23.5702,23.6373,1985340.0
2020-01-24 14:10:00,24.65,24.66,24.5,24.5,3544736.0,23.6181,23.6277,23.4744,23.4744,3544736.0
2020-01-24 14:20:00,24.5,24.55,24.38,24.46,3122972.0,23.4744,23.5223,23.3594,23.4361,3122972.0
2020-01-24 14:30:00,24.46,24.6,24.46,24.59,2654956.0,23.4361,23.5702,23.4361,23.5607,2654956.0
2020-01-24 14:40:00,24.59,24.61,24.46,24.6,2210744.0,23.5607,23.5798,23.4361,23.5702,2210744.0
2020-01-24 14:50:00,24.6,24.75,24.57,24.75,2965960.0,23.5702,23.714,23.5415,23.714,2965960.0
2020-01-24 15:00:00,24.75,24.85,24.71,24.78,3161512.0,23.714,23.8098,23.6756,23.7427,3161512.0
2020-01-24 15:10:00,24.78,24.87,24.74,24.85,2390576.0,23.7427,23.8289,23.7044,23.8098,2390576.0
2020-01-24 15:20:00,24.85,24.88,24.78,24.8,1857204.0,23.8098,23.8385,23.7427,23.7619,1857204.0
2020-01-24 15:30:00,24.8,24.81,24.58,24.59,3535452.0,23.7619,23.7714,23.5511,23.5607,3535452.0
2020-01-24 15:40:00,24.58,24.67,24.52,24.66,1879180.0,23.5511,23.6373,23.4936,23.6277,1879180.0
2020-01-24 15:50:00,24.65,24.79,24.59,24.73,3613888.0,23.6181,23.7523,23.5607,23.6948,3613888.0
2020-01-27 09:30:00,23.06,23.29,22.55,23.25,12295280.0,22.0947,22.3151,21.606,22.2767,12295280.0
2020-01-27 09:40:00,23.25,23.39,23.18,23.29,4847580.0,22.2767,22.4109,22.2097,22.3151,4847580.0
2020-01-27 09:50:00,23.29,23.42,23.24,23.37,4068288.0,22.3151,22.4396,22.2672,22.3917,4068288.0
2020-01-27 10:00:00,23.37,23.39,23.17,23.34,2934608.0,22.3917,22.4109,22.2001,22.363,2934608.0
2020-01-27 10:10:00,23.34,23.34,23.17,23.19,2869308.0,22.363,22.363,22.2001,22.2193,2869308.0
2020-01-27 10:20:00,23.2,23.46,23.17,23.42,4131752.0,22.2288,22.478,22.2001,22.4396,4131752.0
2020-01-27 10:30:00,23.41,23.43,23.28,23.33,2034168.0,22.43,22.4492,22.3055,22.3534,2034168.0
2020-01-27 10:40:00,23.33,23.34,23.19,23.22,1866500.0,22.3534,22.363,22.2193,22.248,1866500.0
2020-01-27 10:50:00,23.22,23.23,23.07,23.2,2243144.0,22.248,22.2576,22.1043,22.2288,2243144.0
2020-01-27 11:00:00,23.2,23.28,23.17,23.18,1825168.0,22.2288,22.3055,22.2001,22.2097,1825168.0
2020-01-27 11:10:00,23.18,23.2,23.07,23.07,1462540.0,22.2097,22.2288,22.1043,22.1043,1462540.0
2020-01-27 11:20:00,23.07,23.21,23.04,23.18,1932268.0,22.1043,22.2384,22.0755,22.2097,1932268.0
2020-01-27 11:30:00,23.18,23.32,23.12,23.3,2314228.0,22.2097,22.3438,22.1522,22.3247,2314228.0
2020-01-27 11:40:00,23.3,23.35,23.25,23.27,1487260.0,22.3247,22.3726,22.2767,22.2959,1487260.0
2020-01-27 11:50:00,23.26,23.36,23.25,23.31,1548752.0,22.2863,22.3821,22.2767,22.3342,1548752.0
2020-01-27 12:00:00,23.3,23.38,23.22,23.37,1944780.0,22.3247,22.4013,22.248,22.3917,1944780.0
2020-01-27 12:10:00,23.38,23.51,23.38,23.47,2491244.0,22.4013,22.5259,22.4013,22.4875,2491244.0
2020-01-27 12:20:00,23.46,23.57,23.46,23.49,2438556.0,22.478,22.5833,22.478,22.5067,2438556.0
2020-01-27 12:30:00,23.49,23.55,23.47,23.49,1452112.0,22.5067,22.5642,22.4875,22.5067,1452112.0
2020-01-27 12:40:00,23.48,23.59,23.46,23.57,1539404.0,22.4971,22.6025,22.478,22.5833,1539404.0
2020-01-27 12:50:00,23.57,23.59,23.43,23.46,1447996.0,22.5833,22.6025,22.4492,22.478,1447996.0
2020-01-27 13:00:00,23.46,23.52,23.41,23.41,1125908.0,22.478,22.5354,22.43,22.43,1125908.0
2020-01-27 13:10:00,23.41,23.52,23.39,23.51,1065384.0,22.43,22.5354,22.4109,22.5259,1065384.0
2020-01-27 13:20:00,23.51,23.56,23.49,23.5,1262136.0,22.5259,22.5738,22.5067,22.5163,1262136.0
2020-01-27 13:30:00,23.5,23.57,23.49,23.55,1116904.0,22.5163,22.5833,22.5067,22.5642,1116904.0
2020-01-27 13:40:00,23.55,23.56,23.47,23.5,945104.0,22.5642,22.5738,22.4875,22.5163,945104.0
2020-01-27 13:50:00,23.5,23.5,23.43,23.45,889740.0,22.5163,22.5163,22.4492,22.4684,889740.0
2020-01-27 14:00:00,23.46,23.46,23.35,23.42,1254832.0,22.478,22.478,22.3726,22.4396,1254832.0
2020-01-27 14:10:00,23.42,23.53,23.42,23.51,1341988.0,22.4396,22.545,22.4396,22.5259,1341988.0
2020-01-27 14:20:00,23.5,23.56,23.42,23.55,1408528.0,22.5163,22.5738,22.4396,22.5642,1408528.0
2020-01-27 14:30:00,23.56,23.58,23.46,23.5,1527928.0,22.5738,22.5929,22.478,22.5163,1527928.0
2020-01-27 14:40:00,23.51,23.53,23.33,23.33,1022300.0,22.5259,22.545,22.3534,22.3534,1022300.0
2020-01-27 14:50:00,23.32,23.37,23.21,23.32,2735012.0,22.3438,22.3917,22.2384,22.3438,2735012.0
2020-01-27 15:00:00,23.31,23.37,23.28,23.32,1746336.0,22.3342,22.3917,22.3055,22.3438,1746336.0
2020-01-27 15:10:00,23.3,23.38,23.23,23.37,1633488.0,22.3247,22.4013,22.2576,22.3917,1633488.0
2020-01-27 15:20:00,23.36,23.4,23.3,23.31,1683132.0,22.3821,22.4205,22.3247,22.3342,1683132.0
2020-01-27 15:30:00,23.29,23.3,23.19,23.24,1804628.0,22.3151,22.3247,22.2193,22.2672,1804628.0
2020-01-27 15:40:00,23.24,23.31,23.16,23.16,2714688.0,22.2672,22.3342,22.1905,22.1905,2714688.0
2020-01-27 15:50:00,23.16,23.24,23.13,23.18,3511588.0,22.1905,22.2672,22.1618,22.2097,3511588.0
2020-01-28 09:30:00,23.67,23.79,23.5,23.54,6506796.0,22.6792,22.7941,22.5163,22.5546,6506796.0
2020-01-28 09:40:00,23.54,23.63,23.5,23.61,3711560.0,22.5546,22.6408,22.5163,22.6217,3711560.0
2020-01-28 09:50:00,23.62,23.65,23.57,23.62,3148284.0,22.6313,22.66,22.5833,22.6313,3148284.0
2020-01-28 10:00:00,23.62,23.75,23.61,23.74,4440876.0,22.6313,22.7558,22.6217,22.7462,4440876.0
2020-01-28 10:10:00,23.73,23.78,23.68,23.74,3297816.0,22.7367,22.7846,22.6887,22.7462,3297816.0
2020-01-28 10:20:00,23.74,23.93,23.72,23.88,3664376.0,22.7462,22.9283,22.7271,22.8804,3664376.0
2020-01-28 10:30:00,23.88,23.98,23.86,23.97,2814632.0,22.8804,22.9762,22.8612,22.9666,2814632.0
2020-01-28 10:40:00,23.97,24.06,23.97,24.01,2868132.0,22.9666,23.0528,22.9666,23.0049,2868132.0
2020-01-28 10:50:00,24.02,24.1,24.01,24.05,2607624.0,23.0145,23.0912,23.0049,23.0433,2607624.0
2020-01-28 11:00:00,24.06,24.07,23.96,23.98,2101284.0,23.0528,23.0624,22.957,22.9762,2101284.0
2020-01-28 11:10:00,23.97,24.14,23.97,24.11,2367168.0,22.9666,23.1295,22.9666,23.1007,2367168.0
2020-01-28 11:20:00,24.11,24.17,24.08,24.15,2264004.0,23.1007,23.1582,23.072,23.1391,2264004.0
2020-01-28 11:30:00,24.16,24.21,24.14,24.17,1946624.0,23.1487,23.1966,23.1295,23.1582,1946624.0
2020-01-28 11:40:00,24.17,24.21,24.13,24.17,1632024.0,23.1582,23.1966,23.1199,23.1582,1632024.0
2020-01-28 11:50:00,24.17,24.25,24.17,24.24,1140096.0,23.1582,23.2349,23.1582,23.2253,1140096.0
2020-01-28 12:00:00,24.24,24.24,24.2,24.23,988976.0,23.2253,23.2253,23.187,23.2157,988976.0
2020-01-28 12:10:00,24.23,24.29,24.21,24.29,1380792.0,23.2157,23.2732,23.1966,23.2732,1380792.0
2020-01-28 12:20:00,24.29,24.31,24.28,24.28,1290540.0,23.2732,23.2924,23.2636,23.2636,1290540.0
2020-01-28 12:30:00,24.28,24.31,24.25,24.25,1282932.0,23.2636,23.2924,23.2349,23.2349,1282932.0
2020-01-28 12:40:00,24.25,24.26,24.23,24.24,1245664.0,23.2349,23.2445,23.2157,23.2253,1245664.0
2020-01-28 12:50:00,24.24,24.24,24.19,24.22,992720.0,23.2253,23.2253,23.1774,23.2061,992720.0
2020-01-28 13:00:00,24.22,24.22,24.13,24.14,1457068.0,23.2061,23.2061,23.1199,23.1295,1457068.0
2020-01-28 13:10:00,24.14,24.19,24.13,24.18,1227220.0,23.1295,23.1774,23.1199,23.1678,1227220.0
2020-01-28 13:20:00,24.18,24.22,24.17,24.19,769764.0,23.1678,23.2061,23.1582,23.1774,769764.0
2020-01-28 13:30:00,24.2,24.23,24.15,24.17,1445736.0,23.187,23.2157,23.1391,23.1582,1445736.0
2020-01-28 13:40:00,24.16,24.26,24.16,24.26,955816.0,23.1487,23.2445,23.1487,23.2445,955816.0
2020-01-28 13:50:00,24.26,24.3,24.25,24.28,885508.0,23.2445,23.2828,23.2349,23.2636,885508.0
2020-01-28 14:00:00,24.28,24.34,24.28,24.31,1185964.0,23.2636,23.3211,23.2636,23.2924,1185964.0
2020-01-28 14:10:00,24.32,24.36,24.31,24.35,1550504.0,23.302,23.3403,23.2924,23.3307,1550504.0
2020-01-28 14:20:00,24.35,24.36,24.29,24.29,944924.0,23.3307,23.3403,23.2732,23.2732,944924.0
2020-01-28 14:30:00,24.29,24.39,24.29,24.37,1626956.0,23.2732,23.369,23.2732,23.3499,1626956.0
2020-01-28 14:40:00,24.37,24.4,24.36,24.36,1140692.0,23.3499,23.3786,23.3403,23.3403,1140692.0
2020-01-28 14:50:00,24.36,24.38,24.31,24.36,791548.0,23.3403,23.3594,23.2924,23.3403,791548.0
2020-01-28 15:00:00,24.36,24.37,24.31,24.33,1098248.0,23.3403,23.3499,23.2924,23.3115,1098248.0
2020-01-28 15:10:00,24.33,24.36,24.31,24.36,1098104.0,23.3115,23.3403,23.2924,23.3403,1098104.0
2020-01-28 15:20:00,24.35,24.41,24.34,24.41,1788564.0,23.3307,23.3882,23.3211,23.3882,1788564.0
2020-01-28 15:30:00,24.41,24.42,24.29,24.29,2054648.0,23.3882,23.3978,23.2732,23.2732,2054648.0
2020-01-28 15:40:00,24.29,24.36,24.28,24.35,2329452.0,23.2732,23.3403,23.2636,23.3307,2329452.0
2020-01-28 15:50:00,24.34,24.35,24.24,24.25,3672608.0,23.3211,23.3307,23.2253,23.2349,3672608.0
2020-01-29 09:30:00,24.66,24.74,24.57,24.57,4433640.0,23.6277,23.7044,23.5415,23.5415,4433640.0
2020-01-29 09:40:00,24.57,24.64,24.43,24.43,3511636.0,23.5415,23.6086,23.4073,23.4073,3511636.0
2020-01-29 09:50:00,24.43,24.49,24.28,24.31,3065060.0,23.4073,23.4648,23.2636,23.2924,3065060.0
2020-01-29 10:00:00,24.31,24.31,24.05,24.12,4411656.0,23.2924,23.2924,23.0433,23.1103,4411656.0
2020-01-29 10:10:00,24.13,24.2,24.05,24.14,2955296.0,23.1199,23.187,23.0433,23.1295,2955296.0
2020-01-29 10:20:00,24.13,24.27,24.13,24.24,2057808.0,23.1199,23.254,23.1199,23.2253,2057808.0
2020-01-29 10:30:00,24.25,24.31,24.22,24.3,2376516.0,23.2349,23.2924,23.2061,23.2828,2376516.0
2020-01-29 10:40:00,24.3,24.37,24.3,24.35,1798400.0,23.2828,23.3499,23.2828,23.3307,1798400.0
2020-01-29 10:50:00,24.36,24.4,24.35,24.39,1067340.0,23.3403,23.3786,23.3307,23.369,1067340.0
2020-01-29 11:00:00,24.39,24.43,24.35,24.39,1693052.0,23.369,23.4073,23.3307,23.369,1693052.0
2020-01-29 11:10:00,24.4,24.44,24.35,24.39,1275964.0,23.3786,23.4169,23.3307,23.369,1275964.0
2020-01-29 11:20:00,24.38,24.47,24.35,24.45,1054088.0,23.3594,23.4457,23.3307,23.4265,1054088.0
2020-01-29 11:30:00,24.45,24.46,24.35,24.37,1079040.0,23.4265,23.4361,23.3307,23.3499,1079040.0
2020-01-29 11:40:00,24.37,24.45,24.34,24.43,660864.0,23.3499,23.4265,23.3211,23.4073,660864.0
2020-01-29 11:50:00,24.43,24.5,24.42,24.48,734824.0,23.4073,23.4744,23.3978,23.4553,734824.0
2020-01-29 12:00:00,24.48,24.52,24.46,24.5,611992.0,23.4553,23.4936,23.4361,23.4744,611992.0
2020-01-29 12:10:00,24.51,24.56,24.49,24.55,786576.0,23.484,23.5319,23.4648,23.5223,786576.0
2020-01-29 12:20:00,24.55,24.55,24.51,24.54,850228.0,23.5223,23.5223,23.484,23.5127,850228.0
2020-01-29 12:30:00,24.54,24.54,24.5,24.54,569200.0,23.5127,23.5127,23.4744,23.5127,569200.0
2020-01-29 12:40:00,24.53,24.56,24.5,24.54,528880.0,23.5032,23.5319,23.4744,23.5127,528880.0
2020-01-29 12:50:00,24.54,24.58,24.5,24.51,650348.0,23.5127,23.5511,23.4744,23.484,650348.0
2020-01-29 13:00:00,24.51,24.52,24.44,24.45,627196.0,23.484,23.4936,23.4169,23.4265,627196.0
2020-01-29 13:10:00,24.46,24.54,24.45,24.54,533920.0,23.4361,23.5127,23.4265,23.5127,533920.0
2020-01-29 13:20:00,24.54,24.61,24.54,24.61,1087460.0,23.5127,23.5798,23.5127,23.5798,1087460.0
2020-01-29 13:30:00,24.61,24.63,24.58,24.6,651160.0,23.5798,23.599,23.5511,23.5702,651160.0
2020-01-29 13:40:00,24.6,24.63,24.58,24.61,722496.0,23.5702,23.599,23.5511,23.5798,722496.0
2020-01-29 13:50:00,24.61,24.61,24.54,24.57,577880.0,23.5798,23.5798,23.5127,23.5415,577880.0
2020-01-29 14:00:00,24.58,24.73,24.48,24.67,2273828.0,23.5511,23.6948,23.4553,23.6373,2273828.0
2020-01-29 14:10:00,24.68,24.68,24.62,24.65,667724.0,23.6469,23.6469,23.5894,23.6181,667724.0
2020-01-29 14:20:00,24.66,24.69,24.6,24.65,1261932.0,23.6277,23.6565,23.5702,23.6181,1261932.0
2020-01-29 14:30:00,24.65,24.69,24.58,24.68,1472132.0,23.6181,23.6565,23.5511,23.6469,1472132.0
2020-01-29 14:40:00,24.68,24.7,24.61,24.67,1058368.0,23.6469,23.666,23.5798,23.6373,1058368.0
2020-01-29 14:50:00,24.66,24.69,24.61,24.61,659444.0,23.6277,23.6565,23.5798,23.5798,659444.0
2020-01-29 15:00:00,24.62,24.65,24.49,24.6,1883400.0,23.5894,23.6181,23.4648,23.5702,1883400.0
2020-01-29 15:10:00,24.6,24.61,24.4,24.49,2902844.0,23.5702,23.5798,23.3786,23.4648,2902844.0
2020-01-29 15:20:00,24.49,24.57,24.38,24.56,3057992.0,23.4648,23.5415,23.3594,23.5319,3057992.0
2020-01-29 15:30:00,24.56,24.59,24.51,24.53,1734320.0,23.5319,23.5607,23.484,23.5032,1734320.0
2020-01-29 15:40:00,24.52,24.52,24.4,24.44,2093040.0,23.4936,23.4936,23.3786,23.4169,2093040.0
2020-01-29 15:50:00,24.44,24.47,24.32,24.34,3471716.0,23.4169,23.4457,23.302,23.3211,3471716.0
2020-01-30 09:30:00,23.89,24.37,23.83,24.36,6546140.0,22.89,23.3499,22.8325,23.3403,6546140.0
2020-01-30 09:40:00,24.36,24.39,24.25,24.32,3838576.0,23.3403,23.369,23.2349,23.302,3838576.0
2020-01-30 09:50:00,24.31,24.34,24.14,24.15,2260984.0,23.2924,23.3211,23.1295,23.1391,2260984.0
2020-01-30 10:00:00,24.15,24.33,24.11,24.31,2642696.0,23.1391,23.3115,23.1007,23.2924,2642696.0
2020-01-30 10:10:00,24.31,24.34,24.08,24.11,2236908.0,23.2924,23.3211,23.072,23.1007,2236908.0
2020-01-30 10:20:00,24.11,24.15,24.05,24.13,1639664.0,23.1007,23.1391,23.0433,23.1199,1639664.0
2020-01-30 10:30:00,24.13,24.13,23.91,23.92,2444116.0,23.1199,23.1199,22.9091,22.9187,2444116.0
2020-01-30 10:40:00,23.91,23.93,23.76,23.87,3421836.0,22.9091,22.9283,22.7654,22.8708,3421836.0
2020-01-30 10:50:00,23.88,23.88,23.67,23.69,3250776.0,22.8804,22.8804,22.6792,22.6983,3250776.0
2020-01-30 11:00:00,23.68,23.84,23.66,23.77,1955384.0,22.6887,22.842,22.6696,22.775,1955384.0
2020-01-30 11:10:00,23.77,23.93,23.76,23.92,2104432.0,22.775,22.9283,22.7654,22.9187,2104432.0
2020-01-30 11:20:00,23.92,24.02,23.86,24.0,1820944.0,22.9187,23.0145,22.8612,22.9953,1820944.0
2020-01-30 11:30:00,24.0,24.09,23.96,24.05,1904856.0,22.9953,23.0816,22.957,23.0433,1904856.0
2020-01-30 11:40:00,24.05,24.15,24.05,24.1,1599052.0,23.0433,23.1391,23.0433,23.0912,1599052.0
2020-01-30 11:50:00,24.11,24.2,24.05,24.06,1993768.0,23.1007,23.187,23.0433,23.0528,1993768.0
2020-01-30 12:00:00,24.06,24.11,24.03,24.03,1256336.0,23.0528,23.1007,23.0241,23.0241,1256336.0
2020-01-30 12:10:00,24.03,24.1,24.0,24.08,972960.0,23.0241,23.0912,22.9953,23.072,972960.0
2020-01-30 12:20:00,24.07,24.11,23.91,23.91,1455312.0,23.0624,23.1007,22.9091,22.9091,1455312.0
2020-01-30 12:30:00,23.91,23.96,23.75,23.78,2155932.0,22.9091,22.957,22.7558,22.7846,2155932.0
2020-01-30 12:40:00,23.78,23.85,23.72,23.75,2347424.0,22.7846,22.8516,22.7271,22.7558,2347424.0
2020-01-30 12:50:00,23.75,23.86,23.73,23.82,2002612.0,22.7558,22.8612,22.7367,22.8229,2002612.0
2020-01-30 13:00:00,23.83,23.9,23.8,23.81,1566140.0,22.8325,22.8995,22.8037,22.8133,1566140.0
2020-01-30 13:10:00,23.81,23.89,23.78,23.78,1595940.0,22.8133,22.89,22.7846,22.7846,1595940.0
2020-01-30 13:20:00,23.78,23.9,23.75,23.88,1374224.0,22.7846,22.8995,22.7558,22.8804,1374224.0
2020-01-30 13:30:00,23.88,23.96,23.84,23.9,1621336.0,22.8804,22.957,22.842,22.8995,1621336.0
2020-01-30 13:40:00,23.89,23.94,23.87,23.88,1423732.0,22.89,22.9379,22.8708,22.8804,1423732.0
2020-01-30 13:50:00,23.87,23.93,23.85,23.92,1072460.0,22.8708,22.9283,22.8516,22.9187,1072460.0
2020-01-30 14:00:00,23.92,24.04,23.9,24.03,1898676.0,22.9187,23.0337,22.8995,23.0241,1898676.0
2020-01-30 14:10:00,24.03,24.13,24.02,24.13,1596464.0,23.0241,23.1199,23.0145,23.1199,1596464.0
2020-01-30 14:20:00,24.13,24.15,24.1,24.1,1545176.0,23.1199,23.1391,23.0912,23.0912,1545176.0
2020-01-30 14:30:00,24.1,24.1,24.03,24.07,1390760.0,23.0912,23.0912,23.0241,23.0624,1390760.0
2020-01-30 14:40:00,24.07,24.4,23.99,24.18,6616300.0,23.0624,23.3786,22.9858,23.1678,6616300.0
2020-01-30 14:50:00,24.2,24.31,24.07,24.26,2575204.0,23.187,23.2924,23.0624,23.2445,2575204.0
2020-01-30 15:00:00,24.27,24.39,24.22,24.23,2334620.0,23.254,23.369,23.2061,23.2157,2334620.0
2020-01-30 15:10:00,24.22,24.37,24.21,24.34,1902868.0,23.2061,23.3499,23.1966,23.3211,1902868.0
2020-01-30 15:20:00,24.35,24.46,24.34,24.38,2857004.0,23.3307,23.4361,23.3211,23.3594,2857004.0
2020-01-30 15:30:00,24.38,24.42,24.34,24.41,2085920.0,23.3594,23.3978,23.3211,23.3882,2085920.0
2020-01-30 15:40:00,24.41,24.57,24.39,24.54,3641384.0,23.3882,23.5415,23.369,23.5127,3641384.0
2020-01-30 15:50:00,24.54,24.65,24.51,24.62,3594244.0,23.5127,23.6181,23.484,23.5894,3594244.0
2020-01-31 09:30:00,24.92,24.94,24.54,24.65,6321384.0,23.8768,23.896,23.5127,23.6181,6321384.0
2020-01-31 09:40:00,24.65,24.65,24.4,24.48,3573316.0,23.6181,23.6181,23.3786,23.4553,3573316.0
2020-01-31 09:50:00,24.48,24.52,24.29,24.5,3453464.0,23.4553,23.4936,23.2732,23.4744,3453464.0
2020-01-31 10:00:00,24.49,24.49,24.24,24.28,2689924.0,23.4648,23.4648,23.2253,23.2636,2689924.0
2020-01-31 10:10:00,24.27,24.32,24.09,24.19,3586604.0,23.254,23.302,23.0816,23.1774,3586604.0
2020-01-31 10:20:00,24.19,24.29,24.03,24.03,2554396.0,23.1774,23.2732,23.0241,23.0241,2554396.0
2020-01-31 10:30:00,24.02,24.16,24.0,24.07,1781060.0,23.0145,23.1487,22.9953,23.0624,1781060.0
2020-01-31 10:40:00,24.06,24.14,23.96,24.02,2017968.0,23.0528,23.1295,22.957,23.0145,2017968.0
2020-01-31 10:50:00,24.02,24.02,23.89,23.96,1999596.0,23.0145,23.0145,22.89,22.957,1999596.0
2020-01-31 11:00:00,23.95,24.08,23.85,23.86,2693864.0,22.9474,23.072,22.8516,22.8612,2693864.0
2020-01-31 11:10:00,23.86,23.96,23.61,23.84,4421612.0,22.8612,22.957,22.6217,22.842,4421612.0
2020-01-31 11:20:00,23.82,23.89,23.69,23.69,2566060.0,22.8229,22.89,22.6983,22.6983,2566060.0
2020-01-31 11:30:00,23.69,23.84,23.58,23.7,3098480.0,22.6983,22.842,22.5929,22.7079,3098480.0
2020-01-31 11:40:00,23.7,23.99,23.69,23.95,3039136.0,22.7079,22.9858,22.6983,22.9474,3039136.0
2020-01-31 11:50:00,23.96,24.04,23.87,24.04,2733108.0,22.957,23.0337,22.8708,23.0337,2733108.0
2020-01-31 12:00:00,24.04,24.04,23.88,23.92,1533332.0,23.0337,23.0337,22.8804,22.9187,1533332.0
2020-01-31 12:10:00,23.92,23.95,23.79,23.84,1581036.0,22.9187,22.9474,22.7941,22.842,1581036.0
2020-01-31 12:20:00,23.84,23.92,23.77,23.89,1753976.0,22.842,22.9187,22.775,22.89,1753976.0
2020-01-31 12:30:00,23.89,23.89,23.59,23.65,3170452.0,22.89,22.89,22.6025,22.66,3170452.0
2020-01-31 12:40:00,23.64,23.84,23.61,23.7,2735060.0,22.6504,22.842,22.6217,22.7079,2735060.0
2020-01-31 12:50:00,23.69,23.81,23.61,23.75,2187864.0,22.6983,22.8133,22.6217,22.7558,2187864.0
2020-01-31 13:00:00,23.76,23.86,23.68,23.69,2503224.0,22.7654,22.8612,22.6887,22.6983,2503224.0
2020-01-31 13:10:00,23.69,23.72,23.63,23.68,1117328.0,22.6983,22.7271,22.6408,22.6887,1117328.0
2020-01-31 13:20:00,23.68,23.74,23.62,23.68,1959656.0,22.6887,22.7462,22.6313,22.6887,1959656.0
2020-01-31 13:30:00,23.67,23.67,23.48,23.52,2628704.0,22.6792,22.6792,22.4971,22.5354,2628704.0
2020-01-31 13:40:00,23.52,23.59,23.44,23.56,2179204.0,22.5354,22.6025,22.4588,22.5738,2179204.0
2020-01-31 13:50:00,23.56,23.65,23.48,23.64,1865868.0,22.5738,22.66,22.4971,22.6504,1865868.0
2020-01-31 14:00:00,23.65,23.77,23.65,23.71,2077356.0,22.66,22.775,22.66,22.7175,2077356.0
2020-01-31 14:10:00,23.71,23.79,23.67,23.75,1938676.0,22.7175,22.7941,22.6792,22.7558,1938676.0
2020-01-31 14:20:00,23.74,23.75,23.56,23.61,1835064.0,22.7462,22.7558,22.5738,22.6217,1835064.0
2020-01-31 14:30:00,23.6,23.83,23.57,23.75,2269184.0,22.6121,22.8325,22.5833,22.7558,2269184.0
2020-01-31 14:40:00,23.77,23.78,23.65,23.66,1367032.0,22.775,22.7846,22.66,22.6696,1367032.0
2020-01-31 14:50:00,23.66,23.74,23.63,23.66,1327600.0,22.6696,22.7462,22.6408,22.6696,1327600.0
2020-01-31 15:00:00,23.66,23.72,23.5,23.53,1557012.0,22.6696,22.7271,22.5163,22.545,1557012.0
2020-01-31 15:10:00,23.52,23.55,23.4,23.48,2464180.0,22.5354,22.5642,22.4205,22.4971,2464180.0
2020-01-31 15:20:00,23.5,23.54,23.4,23.4,1778776.0,22.5163,22.5546,22.4205,22.4205,1778776.0
2020-01-31 15:30:00,23.4,23.41,23.25,23.26,2640984.0,22.4205,22.43,22.2767,22.2863,2640984.0
2020-01-31 15:40:00,23.27,23.49,23.18,23.37,5195208.0,22.2959,22.5067,22.2097,22.3917,5195208.0
2020-01-31 15:50:00,23.37,23.53,23.34,23.43,4556976.0,22.3917,22.545,22.363,22.4492,4556976.0
2020-02-03 09:30:00,23.78,24.19,23.73,24.15,6549820.0,22.7846,23.1774,22.7367,23.1391,6549820.0
2020-02-03 09:40:00,24.15,24.34,24.11,24.29,3771612.0,23.1391,23.3211,23.1007,23.2732,3771612.0
2020-02-03 09:50:00,24.29,24.45,24.27,24.43,3549252.0,23.2732,23.4265,23.254,23.4073,3549252.0
2020-02-03 10:00:00,24.45,24.62,24.38,24.49,5453616.0,23.4265,23.5894,23.3594,23.4648,5453616.0
2020-02-03 10:10:00,24.49,24.61,24.47,24.58,3663556.0,23.4648,23.5798,23.4457,23.5511,3663556.0
2020-02-03 10:20:00,24.58,24.65,24.53,24.65,2407252.0,23.5511,23.6181,23.5032,23.6181,2407252.0
2020-02-03 10:30:00,24.65,24.67,24.56,24.58,2194776.0,23.6181,23.6373,23.5319,23.5511,2194776.0
2020-02-03 10:40:00,24.58,24.58,24.46,24.46,1847852.0,23.5511,23.5511,23.4361,23.4361,1847852.0
2020-02-03 10:50:00,24.46,24.49,24.4,24.47,2515692.0,23.4361,23.4648,23.3786,23.4457,2515692.0
2020-02-03 11:00:00,24.47,24.6,24.46,24.56,2148756.0,23.4457,23.5702,23.4361,23.5319,2148756.0
2020-02-03 11:10:00,24.56,24.59,24.43,24.53,1405232.0,23.5319,23.5607,23.4073,23.5032,1405232.0
2020-02-03 11:20:00,24.53,24.58,24.48,24.48,1381940.0,23.5032,23.5511,23.4553,23.4553,1381940.0
2020-02-03 11:30:00,24.48,24.5,24.39,24.41,1687120.0,23.4553,23.4744,23.369,23.3882,1687120.0
2020-02-03 11:40:00,24.41,24.45,24.26,24.32,1839336.0,23.3882,23.4265,23.2445,23.302,1839336.0
2020-02-03 11:50:00,24.32,24.39,24.27,24.38,1658960.0,23.302,23.369,23.254,23.3594,1658960.0
2020-02-03 12:00:00,24.37,24.45,24.33,24.36,1916396.0,23.3499,23.4265,23.3115,23.3403,1916396.0
2020-02-03 12:10:00,24.36,24.47,24.31,24.46,1260500.0,23.3403,23.4457,23.2924,23.4361,1260500.0
2020-02-03 12:20:00,24.47,24.53,24.46,24.48,1929040.0,23.4457,23.5032,23.4361,23.4553,1929040.0
2020-02-03 12:30:00,24.48,24.5,24.43,24.47,1191360.0,23.4553,23.4744,23.4073,23.4457,1191360.0
2020-02-03 12:40:00,24.48,24.54,24.46,24.51,1344404.0,23.4553,23.5127,23.4361,23.484,1344404.0
2020-02-03 12:50:00,24.52,24.6,24.49,24.56,1277748.0,23.4936,23.5702,23.4648,23.5319,1277748.0
2020-02-03 13:00:00,24.57,24.58,24.47,24.48,1204412.0,23.5415,23.5511,23.4457,23.4553,1204412.0
2020-02-03 13:10:00,24.47,24.49,24.3,24.39,2276004.0,23.4457,23.4648,23.2828,23.369,2276004.0
2020-02-03 13:20:00,24.39,24.43,24.32,24.33,1912912.0,23.369,23.4073,23.302,23.3115,1912912.0
2020-02-03 13:30:00,24.33,24.45,24.29,24.44,1598708.0,23.3115,23.4265,23.2732,23.4169,1598708.0
2020-02-03 13:40:00,24.44,24.45,24.35,24.43,1272040.0,23.4169,23.4265,23.3307,23.4073,1272040.0
2020-02-03 13:50:00,24.43,24.47,24.35,24.45,1543060.0,23.4073,23.4457,23.3307,23.4265,1543060.0
2020-02-03 14:00:00,24.45,24.46,24.36,24.38,1256032.0,23.4265,23.4361,23.3403,23.3594,1256032.0
2020-02-03 14:10:00,24.38,24.39,24.33,24.38,1089988.0,23.3594,23.369,23.3115,23.3594,1089988.0
2020-02-03 14:20:00,24.38,24.45,24.38,24.4,1244812.0,23.3594,23.4265,23.3594,23.3786,1244812.0
2020-02-03 14:30:00,24.41,24.47,24.35,24.43,1077724.0,23.3882,23.4457,23.3307,23.4073,1077724.0
2020-02-03 14:40:00,24.43,24.51,24.39,24.5,1533524.0,23.4073,23.484,23.369,23.4744,1533524.0
2020-02-03 14:50:00,24.5,24.5,24.43,24.43,723792.0,23.4744,23.4744,23.4073,23.4073,723792.0
2020-02-03 15:00:00,24.43,24.51,24.43,24.49,955276.0,23.4073,23.484,23.4073,23.4648,955276.0
2020-02-03 15:10:00,24.49,24.5,24.41,24.43,1153168.0,23.4648,23.4744,23.3882,23.4073,1153168.0
2020-02-03 15:20:00,24.44,24.58,24.41,24.58,2242332.0,23.4169,23.5511,23.3882,23.5511,2242332.0
2020-02-03 15:30:00,24.57,24.62,24.55,24.55,1987464.0,23.5415,23.5894,23.5223,23.5223,1987464.0
2020-02-03 15:40:00,24.55,24.56,24.41,24.41,1422248.0,23.5223,23.5319,23.3882,23.3882,1422248.0
2020-02-03 15:50:00,24.41,24.52,24.38,24.48,3564772.0,23.3882,23.4936,23.3594,23.4553,3564772.0
2020-02-04 09:30:00,25.49,25.58,25.25,25.27,5847248.0,24.423,24.5092,24.193,24.2122,5847248.0
2020-02-04 09:40:00,25.27,25.62,25.27,25.61,3909128.0,24.2122,24.5475,24.2122,24.538,3909128.0
2020-02-04 09:50:00,25.62,25.65,25.51,25.56,2610784.0,24.5475,24.5763,24.4421,24.49,2610784.0
2020-02-04 10:00:00,25.58,25.64,25.51,25.6,2558132.0,24.5092,24.5667,24.4421,24.5284,2558132.0
2020-02-04 10:10:00,25.62,25.67,25.46,25.54,2557680.0,24.5475,24.5954,24.3942,24.4709,2557680.0
2020-02-04 10:20:00,25.54,25.68,25.48,25.68,2050972.0,24.4709,24.605,24.4134,24.605,2050972.0
2020-02-04 10:30:00,25.68,25.75,25.64,25.75,2012148.0,24.605,24.6721,24.5667,24.6721,2012148.0
2020-02-04 10:40:00,25.75,25.81,25.7,25.71,2117644.0,24.6721,24.7296,24.6242,24.6338,2117644.0
2020-02-04 10:50:00,25.71,25.78,25.68,25.72,1407108.0,24.6338,24.7008,24.605,24.6433,1407108.0
2020-02-04 11:00:00,25.72,25.8,25.71,25.77,920624.0,24.6433,24.72,24.6338,24.6913,920624.0
2020-02-04 11:10:00,25.77,25.86,25.75,25.85,1774396.0,24.6913,24.7775,24.6721,24.7679,1774396.0
2020-02-04 11:20:00,25.85,25.92,25.85,25.88,1555320.0,24.7679,24.835,24.7679,24.7967,1555320.0
2020-02-04 11:30:00,25.88,26.04,25.87,26.04,1902856.0,24.7967,24.95,24.7871,24.95,1902856.0
2020-02-04 11:40:00,26.04,26.07,25.99,26.04,1465584.0,24.95,24.9787,24.902,24.95,1465584.0
2020-02-04 11:50:00,26.04,26.05,25.98,26.03,1127228.0,24.95,24.9595,24.8925,24.9404,1127228.0
2020-02-04 12:00:00,26.04,26.07,26.0,26.02,1108152.0,24.95,24.9787,24.9116,24.9308,1108152.0
2020-02-04 12:10:00,26.02,26.1,26.0,26.02,1509188.0,24.9308,25.0074,24.9116,24.9308,1509188.0
2020-02-04 12:20:00,26.02,26.08,26.01,26.06,1093700.0,24.9308,24.9883,24.9212,24.9691,1093700.0
2020-02-04 12:30:00,26.05,26.06,26.01,26.04,486880.0,24.9595,24.9691,24.9212,24.95,486880.0
2020-02-04 12:40:00,26.04,26.08,26.02,26.04,575432.0,24.95,24.9883,24.9308,24.95,575432.0
2020-02-04 12:50:00,26.05,26.08,26.02,26.07,759192.0,24.9595,24.9883,24.9308,24.9787,759192.0
2020-02-04 13:00:00,26.08,26.1,26.04,26.05,682480.0,24.9883,25.0074,24.95,24.9595,682480.0
2020-02-04 13:10:00,26.05,26.06,25.99,26.01,1160152.0,24.9595,24.9691,24.902,24.9212,1160152.0
2020-02-04 13:20:00,26.01,26.02,25.93,25.99,1238380.0,24.9212,24.9308,24.8446,24.902,1238380.0
2020-02-04 13:30:00,25.99,26.07,25.99,26.04,1101256.0,24.902,24.9787,24.902,24.95,1101256.0
2020-02-04 13:40:00,26.04,26.1,26.02,26.1,904284.0,24.95,25.0074,24.9308,25.0074,904284.0
2020-02-04 13:50:00,26.1,26.12,26.08,26.11,709396.0,25.0074,25.0266,24.9883,25.017,709396.0
2020-02-04 14:00:00,26.11,26.16,26.1,26.16,1203700.0,25.017,25.0649,25.0074,25.0649,1203700.0
2020-02-04 14:10:00,26.16,26.18,26.14,26.15,888000.0,25.0649,25.0841,25.0458,25.0553,888000.0
2020-02-04 14:20:00,26.15,26.17,26.12,26.12,472988.0,25.0553,25.0745,25.0266,25.0266,472988.0
2020-02-04 14:30:00,26.12,26.19,26.1,26.17,2213148.0,25.0266,25.0937,25.0074,25.0745,2213148.0
2020-02-04 14:40:00,26.17,26.26,26.17,26.25,1399308.0,25.0745,25.1607,25.0745,25.1512,1399308.0
2020-02-04 14:50:00,26.25,26.26,26.23,26.23,857444.0,25.1512,25.1607,25.132,25.132,857444.0
2020-02-04 15:00:00,26.23,26.25,26.2,26.21,1048512.0,25.132,25.1512,25.1033,25.1128,1048512.0
2020-02-04 15:10:00,26.21,26.24,26.17,26.22,938460.0,25.1128,25.1416,25.0745,25.1224,938460.0
2020-02-04 15:20:00,26.22,26.3,26.21,26.29,1273920.0,25.1224,25.1991,25.1128,25.1895,1273920.0
2020-02-04 15:30:00,26.28,26.31,26.24,26.24,1821156.0,25.1799,25.2087,25.1416,25.1416,1821156.0
2020-02-04 15:40:00,26.24,26.31,26.21,26.27,1667808.0,25.1416,25.2087,25.1128,25.1703,1667808.0
2020-02-04 15:50:00,26.28,26.28,26.1,26.17,3287252.0,25.1799,25.1799,25.0074,25.0745,3287252.0
2020-02-05 09:30:00,27.14,27.15,26.64,26.65,5349252.0,26.0039,26.0135,25.5248,25.5344,5349252.0
2020-02-05 09:40:00,26.65,26.76,26.43,26.69,5887908.0,25.5344,25.6398,25.3236,25.5727,5887908.0
2020-02-05 09:50:00,26.69,26.7,26.53,26.64,3395044.0,25.5727,25.5823,25.4194,25.5248,3395044.0
2020-02-05 10:00:00,26.64,26.73,26.49,26.53,3101532.0,25.5248,25.6111,25.3811,25.4194,3101532.0
2020-02-05 10:10:00,26.54,26.56,26.37,26.41,2946880.0,25.429,25.4482,25.2661,25.3045,2946880.0
2020-02-05 10:20:00,26.41,26.5,26.18,26.27,3665816.0,25.3045,25.3907,25.0841,25.1703,3665816.0
2020-02-05 10:30:00,26.26,26.27,26.05,26.08,4781804.0,25.1607,25.1703,24.9595,24.9883,4781804.0
2020-02-05 10:40:00,26.07,26.16,25.97,26.12,3513540.0,24.9787,25.0649,24.8829,25.0266,3513540.0
2020-02-05 10:50:00,26.12,26.28,26.09,26.23,3255728.0,25.0266,25.1799,24.9979,25.132,3255728.0
2020-02-05 11:00:00,26.23,26.33,26.17,26.31,1712564.0,25.132,25.2278,25.0745,25.2087,1712564.0
2020-02-05 11:10:00,26.31,26.38,26.27,26.35,1816560.0,25.2087,25.2757,25.1703,25.247,1816560.0
2020-02-05 11:20:00,26.35,26.36,26.23,26.3,1534920.0,25.247,25.2566,25.132,25.1991,1534920.0
2020-02-05 11:30:00,26.3,26.34,26.13,26.16,1878840.0,25.1991,25.2374,25.0362,25.0649,1878840.0
2020-02-05 11:40:00,26.15,26.24,26.05,26.24,2605516.0,25.0553,25.1416,24.9595,25.1416,2605516.0
2020-02-05 11:50:00,26.24,26.35,26.21,26.35,1958964.0,25.1416,25.247,25.1128,25.247,1958964.0
2020-02-05 12:00:00,26.34,26.44,26.31,26.43,2048784.0,25.2374,25.3332,25.2087,25.3236,2048784.0
2020-02-05 12:10:00,26.43,26.43,26.35,26.36,1126660.0,25.3236,25.3236,25.247,25.2566,1126660.0
2020-02-05 12:20:00,26.36,26.4,26.32,26.35,863008.0,25.2566,25.2949,25.2182,25.247,863008.0
2020-02-05 12:30:00,26.35,26.4,26.32,26.37,568028.0,25.247,25.2949,25.2182,25.2661,568028.0
2020-02-05 12:40:00,26.36,26.37,26.3,26.33,635016.0,25.2566,25.2661,25.1991,25.2278,635016.0
2020-02-05 12:50:00,26.33,26.38,26.26,26.27,873780.0,25.2278,25.2757,25.1607,25.1703,873780.0
2020-02-05 13:00:00,26.29,26.29,26.16,26.17,1084848.0,25.1895,25.1895,25.0649,25.0745,1084848.0
2020-02-05 13:10:00,26.17,26.21,26.11,26.16,1255936.0,25.0745,25.1128,25.017,25.0649,1255936.0
2020-02-05 13:20:00,26.17,26.26,26.17,26.23,1261080.0,25.0745,25.1607,25.0745,25.132,1261080.0
2020-02-05 13:30:00,26.23,26.3,26.22,26.24,885884.0,25.132,25.1991,25.1224,25.1416,885884.0
2020-02-05 13:40:00,26.24,26.32,26.22,26.31,1112172.0,25.1416,25.2182,25.1224,25.2087,1112172.0
2020-02-05 13:50:00,26.31,26.34,26.27,26.28,997272.0,25.2087,25.2374,25.1703,25.1799,997272.0
2020-02-05 14:00:00,26.29,26.3,26.18,26.21,1179692.0,25.1895,25.1991,25.0841,25.1128,1179692.0
2020-02-05 14:10:00,26.2,26.29,26.18,26.26,980952.0,25.1033,25.1895,25.0841,25.1607,980952.0
2020-02-05 14:20:00,26.27,26.33,26.27,26.32,1124392.0,25.1703,25.2278,25.1703,25.2182,1124392.0
2020-02-05 14:30:00,26.32,26.36,26.28,26.35,716388.0,25.2182,25.2566,25.1799,25.247,716388.0
2020-02-05 14:40:00,26.35,26.41,26.34,26.41,1029852.0,25.247,25.3045,25.2374,25.3045,1029852.0
2020-02-05 14:50:00,26.41,26.55,26.41,26.53,2072352.0,25.3045,25.4386,25.3045,25.4194,2072352.0
2020-02-05 15:00:00,26.54,26.67,26.53,26.59,2456376.0,25.429,25.5536,25.4194,25.4769,2456376.0
2020-02-05 15:10:00,26.59,26.61,26.53,26.56,1356696.0,25.4769,25.4961,25.4194,25.4482,1356696.0
2020-02-05 15:20:00,26.57,26.63,26.48,26.48,2144108.0,25.4578,25.5153,25.3715,25.3715,2144108.0
2020-02-05 15:30:00,26.49,26.5,26.39,26.45,1978452.0,25.3811,25.3907,25.2853,25.3428,1978452.0
2020-02-05 15:40:00,26.45,26.52,26.4,26.43,1517780.0,25.3428,25.4099,25.2949,25.3236,1517780.0
2020-02-05 15:50:00,26.43,26.46,26.3,26.46,2142232.0,25.3236,25.3524,25.1991,25.3524,2142232.0
2020-02-06 09:30:00,26.63,26.73,26.43,26.45,5608448.0,25.5153,25.6111,25.3236,25.3428,5608448.0
2020-02-06 09:40:00,26.44,26.59,26.35,26.58,3339816.0,25.3332,25.4769,25.247,25.4673,3339816.0
2020-02-06 09:50:00,26.58,26.79,26.52,26.79,3293332.0,25.4673,25.6686,25.4099,25.6686,3293332.0
2020-02-06 10:00:00,26.78,26.82,26.68,26.74,2921572.0,25.659,25.6973,25.5632,25.6207,2921572.0
2020-02-06 10:10:00,26.73,26.81,26.64,26.65,1907100.0,25.6111,25.6877,25.5248,25.5344,1907100.0
2020-02-06 10:20:00,26.65,26.74,26.59,26.64,2261144.0,25.5344,25.6207,25.4769,25.5248,2261144.0
2020-02-06 10:30:00,26.64,26.82,26.61,26.81,1649732.0,25.5248,25.6973,25.4961,25.6877,1649732.0
2020-02-06 10:40:00,26.82,26.86,26.72,26.82,1809260.0,25.6973,25.7356,25.6015,25.6973,1809260.0
2020-02-06 10:50:00,26.81,26.85,26.75,26.82,992468.0,25.6877,25.726,25.6302,25.6973,992468.0
2020-02-06 11:00:00,26.82,26.92,26.77,26.91,1753376.0,25.6973,25.7931,25.6494,25.7835,1753376.0
2020-02-06 11:10:00,26.91,27.0,26.9,26.99,1820428.0,25.7835,25.8698,25.774,25.8602,1820428.0
2020-02-06 11:20:00,26.99,27.05,26.98,27.0,1591492.0,25.8602,25.9177,25.8506,25.8698,1591492.0
2020-02-06 11:30:00,27.0,27.04,26.93,26.98,1184236.0,25.8698,25.9081,25.8027,25.8506,1184236.0
2020-02-06 11:40:00,26.97,27.02,26.9,26.95,915452.0,25.841,25.8889,25.774,25.8219,915452.0
2020-02-06 11:50:00,26.95,26.97,26.88,26.89,718284.0,25.8219,25.841,25.7548,25.7644,718284.0
2020-02-06 12:00:00,26.88,27.02,26.86,27.01,1157204.0,25.7548,25.8889,25.7356,25.8793,1157204.0
2020-02-06 12:10:00,27.01,27.01,26.93,27.0,679664.0,25.8793,25.8793,25.8027,25.8698,679664.0
2020-02-06 12:20:00,27.01,27.03,26.98,27.02,505324.0,25.8793,25.8985,25.8506,25.8889,505324.0
2020-02-06 12:30:00,27.03,27.04,26.99,27.03,505988.0,25.8985,25.9081,25.8602,25.8985,505988.0
2020-02-06 12:40:00,27.04,27.09,27.02,27.05,847436.0,25.9081,25.956,25.8889,25.9177,847436.0
2020-02-06 12:50:00,27.05,27.09,27.03,27.09,457856.0,25.9177,25.956,25.8985,25.956,457856.0
2020-02-06 13:00:00,27.08,27.11,27.03,27.05,855800.0,25.9464,25.9752,25.8985,25.9177,855800.0
2020-02-06 13:10:00,27.05,27.06,27.0,27.02,529160.0,25.9177,25.9273,25.8698,25.8889,529160.0
2020-02-06 13:20:00,27.02,27.02,26.97,26.99,569680.0,25.8889,25.8889,25.841,25.8602,569680.0
2020-02-06 13:30:00,26.99,27.01,26.94,26.94,705240.0,25.8602,25.8793,25.8123,25.8123,705240.0
2020-02-06 13:40:00,26.94,27.02,26.94,27.02,585648.0,25.8123,25.8889,25.8123,25.8889,585648.0
2020-02-06 13:50:00,27.01,27.06,27.01,27.02,686312.0,25.8793,25.9273,25.8793,25.8889,686312.0
2020-02-06 14:00:00,27.03,27.06,27.01,27.04,527876.0,25.8985,25.9273,25.8793,25.9081,527876.0
2020-02-06 14:10:00,27.05,27.07,26.98,26.99,638580.0,25.9177,25.9368,25.8506,25.8602,638580.0
2020-02-06 14:20:00,26.99,27.02,26.94,27.01,666648.0,25.8602,25.8889,25.8123,25.8793,666648.0
2020-02-06 14:30:00,27.02,27.04,26.94,26.95,487060.0,25.8889,25.9081,25.8123,25.8219,487060.0
2020-02-06 14:40:00,26.95,27.0,26.93,27.0,597248.0,25.8219,25.8698,25.8027,25.8698,597248.0
2020-02-06 14:50:00,27.0,27.0,26.94,26.94,774844.0,25.8698,25.8698,25.8123,25.8123,774844.0
2020-02-06 15:00:00,26.95,27.04,26.94,27.04,1143292.0,25.8219,25.9081,25.8123,25.9081,1143292.0
2020-02-06 15:10:00,27.04,27.04,26.94,26.95,598784.0,25.9081,25.9081,25.8123,25.8219,598784.0
2020-02-06 15:20:00,26.95,26.96,26.88,26.91,1051888.0,25.8219,25.8314,25.7548,25.7835,1051888.0
2020-02-06 15:30:00,26.92,27.0,26.91,26.98,1083336.0,25.7931,25.8698,25.7835,25.8506,1083336.0
2020-02-06 15:40:00,26.99,27.02,26.96,26.98,861396.0,25.8602,25.8889,25.8314,25.8506,861396.0
2020-02-06 15:50:00,26.98,27.14,26.95,27.11,2565932.0,25.8506,26.0039,25.8219,25.9752,2565932.0
2020-02-07 09:30:00,26.75,26.86,26.53,26.66,5409852.0,25.6302,25.7356,25.4194,25.544,5409852.0
2020-02-07 09:40:00,26.65,26.72,26.58,26.72,2384912.0,25.5344,25.6015,25.4673,25.6015,2384912.0
2020-02-07 09:50:00,26.71,26.78,26.63,26.65,2097160.0,25.5919,25.659,25.5153,25.5344,2097160.0
2020-02-07 10:00:00,26.65,26.73,26.56,26.68,2486288.0,25.5344,25.6111,25.4482,25.5632,2486288.0
2020-02-07 10:10:00,26.68,26.8,26.68,26.76,1932236.0,25.5632,25.6781,25.5632,25.6398,1932236.0
2020-02-07 10:20:00,26.76,26.86,26.76,26.84,1466960.0,25.6398,25.7356,25.6398,25.7165,1466960.0
2020-02-07 10:30:00,26.84,26.92,26.84,26.89,2033500.0,25.7165,25.7931,25.7165,25.7644,2033500.0
2020-02-07 10:40:00,26.89,26.98,26.86,26.93,2418360.0,25.7644,25.8506,25.7356,25.8027,2418360.0
2020-02-07 10:50:00,26.93,27.0,26.89,26.9,1761224.0,25.8027,25.8698,25.7644,25.774,1761224.0
2020-02-07 11:00:00,26.9,26.97,26.83,26.92,2022732.0,25.774,25.841,25.7069,25.7931,2022732.0
2020-02-07 11:10:00,26.91,27.0,26.9,26.99,1292048.0,25.7835,25.8698,25.774,25.8602,1292048.0
2020-02-07 11:20:00,26.99,27.11,26.99,27.1,1879572.0,25.8602,25.9752,25.8602,25.9656,1879572.0
2020-02-07 11:30:00,27.1,27.2,27.09,27.14,2354492.0,25.9656,26.0614,25.956,26.0039,2354492.0
2020-02-07 11:40:00,27.13,27.16,27.02,27.04,1150236.0,25.9943,26.0231,25.8889,25.9081,1150236.0
2020-02-07 11:50:00,27.04,27.11,27.02,27.11,906232.0,25.9081,25.9752,25.8889,25.9752,906232.0
2020-02-07 12:00:00,27.11,27.15,27.06,27.1,863224.0,25.9752,26.0135,25.9273,25.9656,863224.0
2020-02-07 12:10:00,27.1,27.15,27.07,27.14,635716.0,25.9656,26.0135,25.9368,26.0039,635716.0
2020-02-07 12:20:00,27.14,27.19,27.13,27.18,1012252.0,26.0039,26.0518,25.9943,26.0422,1012252.0
2020-02-07 12:30:00,27.17,27.18,27.07,27.1,706024.0,26.0327,26.0422,25.9368,25.9656,706024.0
2020-02-07 12:40:00,27.1,27.12,27.06,27.09,922140.0,25.9656,25.9847,25.9273,25.956,922140.0
2020-02-07 12:50:00,27.09,27.13,27.07,27.11,1013288.0,25.956,25.9943,25.9368,25.9752,1013288.0
2020-02-07 13:00:00,27.11,27.11,27.05,27.07,614980.0,25.9752,25.9752,25.9177,25.9368,614980.0
2020-02-07 13:10:00,27.07,27.08,27.02,27.04,1193632.0,25.9368,25.9464,25.8889,25.9081,1193632.0
2020-02-07 13:20:00,27.03,27.08,27.01,27.07,765688.0,25.8985,25.9464,25.8793,25.9368,765688.0
2020-02-07 13:30:00,27.07,27.08,26.91,26.92,2421324.0,25.9368,25.9464,25.7835,25.7931,2421324.0
2020-02-07 13:40:00,26.92,26.96,26.85,26.87,1573488.0,25.7931,25.8314,25.726,25.7452,1573488.0
2020-02-07 13:50:00,26.88,26.92,26.77,26.78,1593884.0,25.7548,25.7931,25.6494,25.659,1593884.0
2020-02-07 14:00:00,26.78,26.79,26.63,26.64,2898556.0,25.659,25.6686,25.5153,25.5248,2898556.0
2020-02-07 14:10:00,26.64,26.68,26.56,26.61,2665660.0,25.5248,25.5632,25.4482,25.4961,2665660.0
2020-02-07 14:20:00,26.6,26.67,26.54,26.65,2857892.0,25.4865,25.5536,25.429,25.5344,2857892.0
2020-02-07 14:30:00,26.65,26.76,26.65,26.7,1942348.0,25.5344,25.6398,25.5344,25.5823,1942348.0
2020-02-07 14:40:00,26.7,26.8,26.67,26.71,1583272.0,25.5823,25.6781,25.5536,25.5919,1583272.0
2020-02-07 14:50:00,26.72,26.81,26.66,26.79,1574208.0,25.6015,25.6877,25.544,25.6686,1574208.0
2020-02-07 15:00:00,26.79,26.82,26.74,26.74,1649244.0,25.6686,25.6973,25.6207,25.6207,1649244.0
2020-02-07 15:10:00,26.75,26.77,26.7,26.73,1135692.0,25.6302,25.6494,25.5823,25.6111,1135692.0
2020-02-07 15:20:00,26.73,26.73,26.63,26.68,1166552.0,25.6111,25.6111,25.5153,25.5632,1166552.0
2020-02-07 15:30:00,26.68,26.78,26.66,26.73,1060396.0,25.5632,25.659,25.544,25.6111,1060396.0
2020-02-07 15:40:00,26.72,26.81,26.72,26.76,1787920.0,25.6015,25.6877,25.6015,25.6398,1787920.0
2020-02-07 15:50:00,26.76,26.79,26.66,26.75,2093968.0,25.6398,25.6686,25.544,25.6302,2093968.0
2020-02-10 09:30:00,26.49,26.9,26.48,26.87,4038792.0,25.3811,25.774,25.3715,25.7452,4038792.0
2020-02-10 09:40:00,26.88,26.99,26.86,26.9,2626768.0,25.7548,25.8602,25.7356,25.774,2626768.0
2020-02-10 09:50:00,26.91,27.08,26.85,27.07,3114396.0,25.7835,25.9464,25.726,25.9368,3114396.0
2020-02-10 10:00:00,27.07,27.13,27.04,27.11,2261236.0,25.9368,25.9943,25.9081,25.9752,2261236.0
2020-02-10 10:10:00,27.12,27.18,27.04,27.18,2545616.0,25.9847,26.0422,25.9081,26.0422,2545616.0
2020-02-10 10:20:00,27.18,27.19,27.12,27.18,1845444.0,26.0422,26.0518,25.9847,26.0422,1845444.0
2020-02-10 10:30:00,27.18,27.33,27.15,27.3,2037224.0,26.0422,26.186,26.0135,26.1572,2037224.0
2020-02-10 10:40:00,27.3,27.31,27.23,27.27,1543840.0,26.1572,26.1668,26.0901,26.1285,1543840.0
2020-02-10 10:50:00,27.28,27.29,27.15,27.16,1983352.0,26.138,26.1476,26.0135,26.0231,1983352.0
2020-02-10 11:00:00,27.16,27.23,27.16,27.19,1703600.0,26.0231,26.0901,26.0231,26.0518,1703600.0
2020-02-10 11:10:00,27.19,27.2,27.12,27.17,1294908.0,26.0518,26.0614,25.9847,26.0327,1294908.0
2020-02-10 11:20:00,27.17,27.28,27.17,27.27,1573212.0,26.0327,26.138,26.0327,26.1285,1573212.0
2020-02-10 11:30:00,27.27,27.32,27.24,27.3,1686280.0,26.1285,26.1764,26.0997,26.1572,1686280.0
2020-02-10 11:40:00,27.3,27.38,27.27,27.34,1332768.0,26.1572,26.2339,26.1285,26.1955,1332768.0
2020-02-10 11:50:00,27.34,27.34,27.25,27.31,1479168.0,26.1955,26.1955,26.1093,26.1668,1479168.0
2020-02-10 12:00:00,27.31,27.31,27.21,27.24,1345780.0,26.1668,26.1668,26.071,26.0997,1345780.0
2020-02-10 12:10:00,27.25,27.28,27.22,27.24,825036.0,26.1093,26.138,26.0806,26.0997,825036.0
2020-02-10 12:20:00,27.24,27.24,27.17,27.2,923984.0,26.0997,26.0997,26.0327,26.0614,923984.0
2020-02-10 12:30:00,27.2,27.24,27.14,27.21,1176684.0,26.0614,26.0997,26.0039,26.071,1176684.0
2020-02-10 12:40:00,27.2,27.25,27.2,27.21,864000.0,26.0614,26.1093,26.0614,26.071,864000.0
2020-02-10 12:50:00,27.21,27.24,27.18,27.22,656140.0,26.071,26.0997,26.0422,26.0806,656140.0
2020-02-10 13:00:00,27.22,27.25,27.21,27.25,781808.0,26.0806,26.1093,26.071,26.1093,781808.0
2020-02-10 13:10:00,27.25,27.3,27.25,27.29,616956.0,26.1093,26.1572,26.1093,26.1476,616956.0
2020-02-10 13:20:00,27.29,27.31,27.27,27.28,783516.0,26.1476,26.1668,26.1285,26.138,783516.0
2020-02-10 13:30:00,27.28,27.33,27.28,27.31,777456.0,26.138,26.186,26.138,26.1668,777456.0
2020-02-10 13:40:00,27.31,27.33,27.25,27.29,580676.0,26.1668,26.186,26.1093,26.1476,580676.0
2020-02-10 13:50:00,27.3,27.32,27.27,27.27,466868.0,26.1572,26.1764,26.1285,26.1285,466868.0
2020-02-10 14:00:00,27.27,27.28,27.22,27.27,885572.0,26.1285,26.138,26.0806,26.1285,885572.0
2020-02-10 14:10:00,27.27,27.32,27.27,27.31,609144.0,26.1285,26.1764,26.1285,26.1668,609144.0
2020-02-10 14:20:00,27.31,27.34,27.3,27.33,472524.0,26.1668,26.1955,26.1572,26.186,472524.0
2020-02-10 14:30:00,27.33,27.36,27.31,27.33,587192.0,26.186,26.2147,26.1668,26.186,587192.0
2020-02-10 14:40:00,27.32,27.38,27.31,27.37,614336.0,26.1764,26.2339,26.1668,26.2243,614336.0
2020-02-10 14:50:00,27.38,27.46,27.37,27.44,1324392.0,26.2339,26.3105,26.2243,26.2913,1324392.0
2020-02-10 15:00:00,27.45,27.52,27.43,27.51,1372480.0,26.3009,26.368,26.2818,26.3584,1372480.0
2020-02-10 15:10:00,27.51,27.58,27.5,27.52,1682836.0,26.3584,26.4255,26.3488,26.368,1682836.0
2020-02-10 15:20:00,27.52,27.59,27.52,27.58,1607024.0,26.368,26.4351,26.368,26.4255,1607024.0
2020-02-10 15:30:00,27.59,27.6,27.52,27.56,1235036.0,26.4351,26.4447,26.368,26.4063,1235036.0
2020-02-10 15:40:00,27.56,27.6,27.54,27.56,1685468.0,26.4063,26.4447,26.3872,26.4063,1685468.0
2020-02-10 15:50:00,27.56,27.73,27.53,27.73,2889268.0,26.4063,26.5692,26.3776,26.5692,2889268.0
2020-02-11 09:30:00,28.17,28.22,27.86,27.88,6244036.0,26.9908,27.0387,26.6938,26.7129,6244036.0
2020-02-11 09:40:00,27.88,28.14,27.85,28.14,4759020.0,26.7129,26.962,26.6842,26.962,4759020.0
2020-02-11 09:50:00,28.14,28.15,28.01,28.02,3824436.0,26.962,26.9716,26.8375,26.8471,3824436.0
2020-02-11 10:00:00,28.02,28.24,28.02,28.21,3739156.0,26.8471,27.0579,26.8471,27.0291,3739156.0
2020-02-11 10:10:00,28.22,28.33,28.19,28.28,3974516.0,27.0387,27.1441,27.01,27.0962,3974516.0
2020-02-11 10:20:00,28.29,28.36,28.26,28.35,2909944.0,27.1058,27.1728,27.077,27.1633,2909944.0
2020-02-11 10:30:00,28.35,28.43,28.32,28.37,3271416.0,27.1633,27.2399,27.1345,27.1824,3271416.0
2020-02-11 10:40:00,28.38,28.47,28.34,28.41,2698500.0,27.192,27.2782,27.1537,27.2207,2698500.0
2020-02-11 10:50:00,28.41,28.42,28.33,28.38,1809504.0,27.2207,27.2303,27.1441,27.192,1809504.0
2020-02-11 11:00:00,28.37,28.43,28.36,28.4,1252056.0,27.1824,27.2399,27.1728,27.2112,1252056.0
2020-02-11 11:10:00,28.4,28.45,28.35,28.43,1674264.0,27.2112,27.2591,27.1633,27.2399,1674264.0
2020-02-11 11:20:00,28.43,28.44,28.33,28.34,1173896.0,27.2399,27.2495,27.1441,27.1537,1173896.0
2020-02-11 11:30:00,28.34,28.34,28.01,28.05,3177976.0,27.1537,27.1537,26.8375,26.8758,3177976.0
2020-02-11 11:40:00,28.05,28.15,27.97,28.14,3047048.0,26.8758,26.9716,26.7992,26.962,3047048.0
2020-02-11 11:50:00,28.14,28.14,27.98,28.03,1531100.0,26.962,26.962,26.8087,26.8567,1531100.0
2020-02-11 12:00:00,28.04,28.11,28.01,28.04,1767792.0,26.8662,26.9333,26.8375,26.8662,1767792.0
2020-02-11 12:10:00,28.04,28.18,28.03,28.17,1590876.0,26.8662,27.0004,26.8567,26.9908,1590876.0
2020-02-11 12:20:00,28.16,28.16,28.1,28.1,772308.0,26.9812,26.9812,26.9237,26.9237,772308.0
2020-02-11 12:30:00,28.1,28.14,28.06,28.13,1259976.0,26.9237,26.962,26.8854,26.9525,1259976.0
2020-02-11 12:40:00,28.14,28.16,28.1,28.1,690304.0,26.962,26.9812,26.9237,26.9237,690304.0
2020-02-11 12:50:00,28.11,28.2,28.09,28.2,1255396.0,26.9333,27.0195,26.9141,27.0195,1255396.0
2020-02-11 13:00:00,28.21,28.32,28.19,28.3,2461776.0,27.0291,27.1345,27.01,27.1153,2461776.0
2020-02-11 13:10:00,28.29,28.3,28.25,28.26,682816.0,27.1058,27.1153,27.0674,27.077,682816.0
2020-02-11 13:20:00,28.26,28.27,28.19,28.21,1141088.0,27.077,27.0866,27.01,27.0291,1141088.0
2020-02-11 13:30:00,28.21,28.25,28.14,28.14,877476.0,27.0291,27.0674,26.962,26.962,877476.0
2020-02-11 13:40:00,28.15,28.18,28.13,28.13,435692.0,26.9716,27.0004,26.9525,26.9525,435692.0
2020-02-11 13:50:00,28.13,28.13,27.93,27.98,2389688.0,26.9525,26.9525,26.7608,26.8087,2389688.0
2020-02-11 14:00:00,27.98,28.0,27.79,27.88,2395536.0,26.8087,26.8279,26.6267,26.7129,2395536.0
2020-02-11 14:10:00,27.87,27.94,27.84,27.85,1713112.0,26.7033,26.7704,26.6746,26.6842,1713112.0
2020-02-11 14:20:00,27.85,27.88,27.72,27.82,2603148.0,26.6842,26.7129,26.5596,26.6554,2603148.0
2020-02-11 14:30:00,27.82,27.9,27.79,27.9,1950072.0,26.6554,26.7321,26.6267,26.7321,1950072.0
2020-02-11 14:40:00,27.9,27.94,27.84,27.93,1376564.0,26.7321,26.7704,26.6746,26.7608,1376564.0
2020-02-11 14:50:00,27.93,27.95,27.78,27.82,1508080.0,26.7608,26.78,26.6171,26.6554,1508080.0
2020-02-11 15:00:00,27.82,27.89,27.65,27.67,2723596.0,26.6554,26.7225,26.4926,26.5117,2723596.0
2020-02-11 15:10:00,27.67,27.69,27.52,27.53,3453176.0,26.5117,26.5309,26.368,26.3776,3453176.0
2020-02-11 15:20:00,27.54,27.7,27.53,27.7,2332980.0,26.3872,26.5405,26.3776,26.5405,2332980.0
2020-02-11 15:30:00,27.7,27.74,27.62,27.72,2373152.0,26.5405,26.5788,26.4638,26.5596,2373152.0
2020-02-11 15:40:00,27.72,27.82,27.67,27.67,2428444.0,26.5596,26.6554,26.5117,26.5117,2428444.0
2020-02-11 15:50:00,27.68,27.83,27.63,27.73,2892048.0,26.5213,26.665,26.4734,26.5692,2892048.0
2020-02-12 09:30:00,28.21,28.39,28.21,28.35,5079164.0,27.0291,27.2016,27.0291,27.1633,5079164.0
2020-02-12 09:40:00,28.35,28.41,28.2,28.21,3776052.0,27.1633,27.2207,27.0195,27.0291,3776052.0
2020-02-12 09:50:00,28.21,28.23,28.04,28.23,3444068.0,27.0291,27.0483,26.8662,27.0483,3444068.0
2020-02-12 10:00:00,28.23,28.3,28.03,28.1,3847464.0,27.0483,27.1153,26.8567,26.9237,3847464.0
2020-02-12 10:10:00,28.11,28.19,28.07,28.17,2029316.0,26.9333,27.01,26.895,26.9908,2029316.0
2020-02-12 10:20:00,28.18,28.24,28.09,28.17,2247272.0,27.0004,27.0579,26.9141,26.9908,2247272.0
2020-02-12 10:30:00,28.16,28.21,28.09,28.16,1589904.0,26.9812,27.0291,26.9141,26.9812,1589904.0
2020-02-12 10:40:00,28.16,28.2,28.07,28.13,1763244.0,26.9812,27.0195,26.895,26.9525,1763244.0
2020-02-12 10:50:00,28.13,28.21,28.11,28.14,1394428.0,26.9525,27.0291,26.9333,26.962,1394428.0
2020-02-12 11:00:00,28.14,28.32,28.14,28.32,1960996.0,26.962,27.1345,26.962,27.1345,1960996.0
2020-02-12 11:10:00,28.32,28.38,28.29,28.37,1863184.0,27.1345,27.192,27.1058,27.1824,1863184.0
2020-02-12 11:20:00,28.37,28.45,28.34,28.43,1478316.0,27.1824,27.2591,27.1537,27.2399,1478316.0
2020-02-12 11:30:00,28.43,28.48,28.39,28.46,1056088.0,27.2399,27.2878,27.2016,27.2687,1056088.0
2020-02-12 11:40:00,28.46,28.47,28.33,28.4,1268048.0,27.2687,27.2782,27.1441,27.2112,1268048.0
2020-02-12 11:50:00,28.41,28.44,28.38,28.4,721904.0,27.2207,27.2495,27.192,27.2112,721904.0
2020-02-12 12:00:00,28.4,28.46,28.39,28.41,880504.0,27.2112,27.2687,27.2016,27.2207,880504.0
2020-02-12 12:10:00,28.41,28.42,28.34,28.41,774920.0,27.2207,27.2303,27.1537,27.2207,774920.0
2020-02-12 12:20:00,28.41,28.47,28.4,28.45,586156.0,27.2207,27.2782,27.2112,27.2591,586156.0
2020-02-12 12:30:00,28.46,28.55,28.42,28.53,1788564.0,27.2687,27.3549,27.2303,27.3357,1788564.0
2020-02-12 12:40:00,28.53,28.55,28.5,28.53,788240.0,27.3357,27.3549,27.307,27.3357,788240.0
2020-02-12 12:50:00,28.53,28.54,28.48,28.5,999516.0,27.3357,27.3453,27.2878,27.307,999516.0
2020-02-12 13:00:00,28.51,28.52,28.42,28.44,898332.0,27.3166,27.3261,27.2303,27.2495,898332.0
2020-02-12 13:10:00,28.44,28.46,28.4,28.45,897308.0,27.2495,27.2687,27.2112,27.2591,897308.0
2020-02-12 13:20:00,28.45,28.46,28.37,28.43,1030152.0,27.2591,27.2687,27.1824,27.2399,1030152.0
2020-02-12 13:30:00,28.42,28.48,28.41,28.47,1026588.0,27.2303,27.2878,27.2207,27.2782,1026588.0
2020-02-12 13:40:00,28.47,28.48,28.43,28.46,537148.0,27.2782,27.2878,27.2399,27.2687,537148.0
2020-02-12 13:50:00,28.46,28.46,28.41,28.45,737788.0,27.2687,27.2687,27.2207,27.2591,737788.0
2020-02-12 14:00:00,28.46,28.47,28.41,28.43,535748.0,27.2687,27.2782,27.2207,27.2399,535748.0
2020-02-12 14:10:00,28.43,28.44,28.39,28.4,428796.0,27.2399,27.2495,27.2016,27.2112,428796.0
2020-02-12 14:20:00,28.41,28.45,28.4,28.4,551204.0,27.2207,27.2591,27.2112,27.2112,551204.0
2020-02-12 14:30:00,28.4,28.43,28.4,28.42,621772.0,27.2112,27.2399,27.2112,27.2303,621772.0
2020-02-12 14:40:00,28.43,28.49,28.41,28.49,942488.0,27.2399,27.2974,27.2207,27.2974,942488.0
2020-02-12 14:50:00,28.48,28.5,28.42,28.44,631524.0,27.2878,27.307,27.2303,27.2495,631524.0
2020-02-12 15:00:00,28.44,28.49,28.43,28.44,848112.0,27.2495,27.2974,27.2399,27.2495,848112.0
2020-02-12 15:10:00,28.44,28.44,28.35,28.4,953756.0,27.2495,27.2495,27.1633,27.2112,953756.0
2020-02-12 15:20:00,28.41,28.46,28.4,28.45,505460.0,27.2207,27.2687,27.2112,27.2591,505460.0
2020-02-12 15:30:00,28.46,28.5,28.41,28.49,833108.0,27.2687,27.307,27.2207,27.2974,833108.0
2020-02-12 15:40:00,28.49,28.53,28.48,28.49,1244428.0,27.2974,27.3357,27.2878,27.2974,1244428.0
2020-02-12 15:50:00,28.49,28.59,28.49,28.56,1946376.0,27.2974,27.3932,27.2974,27.3645,1946376.0
2020-02-13 09:30:00,27.93,28.19,27.85,28.09,4852388.0,26.7608,27.01,26.6842,26.9141,4852388.0
2020-02-13 09:40:00,28.09,28.2,28.07,28.15,3059344.0,26.9141,27.0195,26.895,26.9716,3059344.0
2020-02-13 09:50:00,28.16,28.32,28.11,28.12,3520280.0,26.9812,27.1345,26.9333,26.9429,3520280.0
2020-02-13 10:00:00,28.13,28.17,27.98,28.15,3887076.0,26.9525,26.9908,26.8087,26.9716,3887076.0
2020-02-13 10:10:00,28.15,28.29,28.15,28.29,2819236.0,26.9716,27.1058,26.9716,27.1058,2819236.0
2020-02-13 10:20:00,28.28,28.28,28.18,28.24,1825256.0,27.0962,27.0962,27.0004,27.0579,1825256.0
2020-02-13 10:30:00,28.23,28.32,28.19,28.25,1823884.0,27.0483,27.1345,27.01,27.0674,1823884.0
2020-02-13 10:40:00,28.24,28.4,28.23,28.38,2090024.0,27.0579,27.2112,27.0483,27.192,2090024.0
2020-02-13 10:50:00,28.38,28.47,28.36,28.45,1777084.0,27.192,27.2782,27.1728,27.2591,1777084.0
2020-02-13 11:00:00,28.45,28.52,28.44,28.46,1836004.0,27.2591,27.3261,27.2495,27.2687,1836004.0
2020-02-13 11:10:00,28.46,28.53,28.41,28.48,1571260.0,27.2687,27.3357,27.2207,27.2878,1571260.0
2020-02-13 11:20:00,28.48,28.56,28.48,28.54,1393720.0,27.2878,27.3645,27.2878,27.3453,1393720.0
2020-02-13 11:30:00,28.55,28.64,28.54,28.6,1541620.0,27.3549,27.4411,27.3453,27.4028,1541620.0
2020-02-13 11:40:00,28.6,28.65,28.5,28.52,1342816.0,27.4028,27.4507,27.307,27.3261,1342816.0
2020-02-13 11:50:00,28.52,28.54,28.47,28.52,908692.0,27.3261,27.3453,27.2782,27.3261,908692.0
2020-02-13 12:00:00,28.52,28.65,28.51,28.65,1462888.0,27.3261,27.4507,27.3166,27.4507,1462888.0
2020-02-13 12:10:00,28.64,28.66,28.59,28.62,1027896.0,27.4411,27.4603,27.3932,27.422,1027896.0
2020-02-13 12:20:00,28.62,28.64,28.57,28.6,1029256.0,27.422,27.4411,27.374,27.4028,1029256.0
2020-02-13 12:30:00,28.6,28.65,28.54,28.56,760940.0,27.4028,27.4507,27.3453,27.3645,760940.0
2020-02-13 12:40:00,28.57,28.6,28.52,28.55,1235468.0,27.374,27.4028,27.3261,27.3549,1235468.0
2020-02-13 12:50:00,28.55,28.58,28.42,28.42,1341444.0,27.3549,27.3836,27.2303,27.2303,1341444.0
2020-02-13 13:00:00,28.42,28.48,28.41,28.44,1615344.0,27.2303,27.2878,27.2207,27.2495,1615344.0
2020-02-13 13:10:00,28.44,28.5,28.38,28.49,1557996.0,27.2495,27.307,27.192,27.2974,1557996.0
2020-02-13 13:20:00,28.49,28.57,28.48,28.57,1321172.0,27.2974,27.374,27.2878,27.374,1321172.0
2020-02-13 13:30:00,28.57,28.6,28.54,28.59,795432.0,27.374,27.4028,27.3453,27.3932,795432.0
2020-02-13 13:40:00,28.59,28.76,28.59,28.75,2486128.0,27.3932,27.5561,27.3932,27.5465,2486128.0
2020-02-13 13:50:00,28.75,28.75,28.68,28.73,1475876.0,27.5465,27.5465,27.4794,27.5273,1475876.0
2020-02-13 14:00:00,28.72,28.78,28.68,28.68,1624444.0,27.5178,27.5753,27.4794,27.4794,1624444.0
2020-02-13 14:10:00,28.68,28.69,28.61,28.68,1473692.0,27.4794,27.489,27.4124,27.4794,1473692.0
2020-02-13 14:20:00,28.68,28.73,28.6,28.62,1485496.0,27.4794,27.5273,27.4028,27.422,1485496.0
2020-02-13 14:30:00,28.63,28.72,28.63,28.7,1209064.0,27.4315,27.5178,27.4315,27.4986,1209064.0
2020-02-13 14:40:00,28.7,28.72,28.61,28.64,1252760.0,27.4986,27.5178,27.4124,27.4411,1252760.0
2020-02-13 14:50:00,28.65,28.72,28.64,28.68,1275524.0,27.4507,27.5178,27.4411,27.4794,1275524.0
2020-02-13 15:00:00,28.68,28.72,28.48,28.58,2693352.0,27.4794,27.5178,27.2878,27.3836,2693352.0
2020-02-13 15:10:00,28.58,28.6,28.45,28.53,1478864.0,27.3836,27.4028,27.2591,27.3357,1478864.0
2020-02-13 15:20:00,28.52,28.55,28.49,28.51,1123100.0,27.3261,27.3549,27.2974,27.3166,1123100.0
2020-02-13 15:30:00,28.5,28.53,28.4,28.43,1862180.0,27.307,27.3357,27.2112,27.2399,1862180.0
2020-02-13 15:40:00,28.43,28.46,28.33,28.42,1495492.0,27.2399,27.2687,27.1441,27.2303,1495492.0
2020-02-13 15:50:00,28.42,28.48,28.37,28.42,2155448.0,27.2303,27.2878,27.1824,27.2303,2155448.0
2020-02-14 09:30:00,28.55,28.73,28.49,28.57,4204608.0,27.3549,27.5273,27.2974,27.374,4204608.0
2020-02-14 09:40:00,28.57,28.63,28.45,28.52,2585408.0,27.374,27.4315,27.2591,27.3261,2585408.0
2020-02-14 09:50:00,28.52,28.53,28.41,28.47,1877584.0,27.3261,27.3357,27.2207,27.2782,1877584.0
2020-02-14 10:00:00,28.46,28.55,28.42,28.48,1923568.0,27.2687,27.3549,27.2303,27.2878,1923568.0
2020-02-14 10:10:00,28.47,28.5,28.32,28.49,2186160.0,27.2782,27.307,27.1345,27.2974,2186160.0
2020-02-14 10:20:00,28.49,28.57,28.49,28.55,2023024.0,27.2974,27.374,27.2974,27.3549,2023024.0
2020-02-14 10:30:00,28.55,28.59,28.5,28.57,1399932.0,27.3549,27.3932,27.307,27.374,1399932.0
2020-02-14 10:40:00,28.57,28.66,28.55,28.65,1249844.0,27.374,27.4603,27.3549,27.4507,1249844.0
2020-02-14 10:50:00,28.66,28.71,28.65,28.7,1508356.0,27.4603,27.5082,27.4507,27.4986,1508356.0
2020-02-14 11:00:00,28.7,28.72,28.66,28.68,1598024.0,27.4986,27.5178,27.4603,27.4794,1598024.0
2020-02-14 11:10:00,28.68,28.75,28.68,28.72,1227288.0,27.4794,27.5465,27.4794,27.5178,1227288.0
2020-02-14 11:20:00,28.72,28.72,28.62,28.65,955760.0,27.5178,27.5178,27.422,27.4507,955760.0
2020-02-14 11:30:00,28.66,28.67,28.62,28.63,792804.0,27.4603,27.4699,27.422,27.4315,792804.0
2020-02-14 11:40:00,28.62,28.66,28.58,28.59,793480.0,27.422,27.4603,27.3836,27.3932,793480.0
2020-02-14 11:50:00,28.59,28.63,28.57,28.6,677348.0,27.3932,27.4315,27.374,27.4028,677348.0
2020-02-14 12:00:00,28.59,28.62,28.53,28.53,904700.0,27.3932,27.422,27.3357,27.3357,904700.0
2020-02-14 12:10:00,28.53,28.55,28.46,28.47,1212792.0,27.3357,27.3549,27.2687,27.2782,1212792.0
2020-02-14 12:20:00,28.47,28.49,28.39,28.46,1552016.0,27.2782,27.2974,27.2016,27.2687,1552016.0
2020-02-14 12:30:00,28.46,28.51,28.45,28.5,887716.0,27.2687,27.3166,27.2591,27.307,887716.0
2020-02-14 12:40:00,28.51,28.51,28.42,28.45,886680.0,27.3166,27.3166,27.2303,27.2591,886680.0
2020-02-14 12:50:00,28.46,28.46,28.34,28.41,1263180.0,27.2687,27.2687,27.1537,27.2207,1263180.0
2020-02-14 13:00:00,28.4,28.48,28.33,28.33,1388148.0,27.2112,27.2878,27.1441,27.1441,1388148.0
2020-02-14 13:10:00,28.33,28.43,28.33,28.37,792340.0,27.1441,27.2399,27.1441,27.1824,792340.0
2020-02-14 13:20:00,28.36,28.42,28.35,28.4,483628.0,27.1728,27.2303,27.1633,27.2112,483628.0
2020-02-14 13:30:00,28.39,28.48,28.36,28.45,680744.0,27.2016,27.2878,27.1728,27.2591,680744.0
2020-02-14 13:40:00,28.45,28.47,28.42,28.42,578040.0,27.2591,27.2782,27.2303,27.2303,578040.0
2020-02-14 13:50:00,28.42,28.44,28.34,28.36,577816.0,27.2303,27.2495,27.1537,27.1728,577816.0
2020-02-14 14:00:00,28.36,28.47,28.35,28.46,714240.0,27.1728,27.2782,27.1633,27.2687,714240.0
2020-02-14 14:10:00,28.46,28.47,28.27,28.31,1389936.0,27.2687,27.2782,27.0866,27.1249,1389936.0
2020-02-14 14:20:00,28.31,28.46,28.31,28.45,1011312.0,27.1249,27.2687,27.1249,27.2591,1011312.0
2020-02-14 14:30:00,28.45,28.58,28.42,28.54,2542696.0,27.2591,27.3836,27.2303,27.3453,2542696.0
2020-02-14 14:40:00,28.54,28.54,28.46,28.48,1154736.0,27.3453,27.3453,27.2687,27.2878,1154736.0
2020-02-14 14:50:00,28.48,28.5,28.44,28.49,612560.0,27.2878,27.307,27.2495,27.2974,612560.0
2020-02-14 15:00:00,28.49,28.5,28.44,28.46,500584.0,27.2974,27.307,27.2495,27.2687,500584.0
2020-02-14 15:10:00,28.45,28.49,28.38,28.38,788800.0,27.2591,27.2974,27.192,27.192,788800.0
2020-02-14 15:20:00,28.38,28.45,28.38,28.42,570352.0,27.192,27.2591,27.192,27.2303,570352.0
2020-02-14 15:30:00,28.41,28.51,28.4,28.5,827556.0,27.2207,27.3166,27.2112,27.307,827556.0
2020-02-14 15:40:00,28.5,28.54,28.48,28.53,1042832.0,27.307,27.3453,27.2878,27.3357,1042832.0
2020-02-14 15:50:00,28.53,28.63,28.52,28.63,2632832.0,27.3357,27.4315,27.3261,27.4315,2632832.0
2020-02-18 09:30:00,28.23,28.49,28.15,28.38,5767928.0,27.0483,27.2974,26.9716,27.192,5767928.0
2020-02-18 09:40:00,28.38,28.51,28.36,28.47,3043344.0,27.192,27.3166,27.1728,27.2782,3043344.0
2020-02-18 09:50:00,28.47,28.58,28.4,28.58,2323988.0,27.2782,27.3836,27.2112,27.3836,2323988.0
2020-02-18 10:00:00,28.57,28.62,28.49,28.59,2209176.0,27.374,27.422,27.2974,27.3932,2209176.0
2020-02-18 10:10:00,28.59,28.61,28.53,28.57,1108376.0,27.3932,27.4124,27.3357,27.374,1108376.0
2020-02-18 10:20:00,28.57,28.6,28.32,28.34,1887736.0,27.374,27.4028,27.1345,27.1537,1887736.0
2020-02-18 10:30:00,28.34,28.47,28.34,28.43,2443888.0,27.1537,27.2782,27.1537,27.2399,2443888.0
2020-02-18 10:40:00,28.43,28.58,28.38,28.58,1918464.0,27.2399,27.3836,27.192,27.3836,1918464.0
2020-02-18 10:50:00,28.58,28.61,28.53,28.54,1516564.0,27.3836,27.4124,27.3357,27.3453,1516564.0
2020-02-18 11:00:00,28.54,28.58,28.47,28.5,1086944.0,27.3453,27.3836,27.2782,27.307,1086944.0
2020-02-18 11:10:00,28.5,28.51,28.39,28.4,1277892.0,27.307,27.3166,27.2016,27.2112,1277892.0
2020-02-18 11:20:00,28.4,28.43,28.27,28.3,1782424.0,27.2112,27.2399,27.0866,27.1153,1782424.0
2020-02-18 11:30:00,28.29,28.36,28.27,28.27,1478456.0,27.1058,27.1728,27.0866,27.0866,1478456.0
2020-02-18 11:40:00,28.27,28.28,28.18,28.25,1839404.0,27.0866,27.0962,27.0004,27.0674,1839404.0
2020-02-18 11:50:00,28.25,28.32,28.21,28.21,1187808.0,27.0674,27.1345,27.0291,27.0291,1187808.0
2020-02-18 12:00:00,28.21,28.3,28.19,28.28,1288492.0,27.0291,27.1153,27.01,27.0962,1288492.0
2020-02-18 12:10:00,28.28,28.36,28.28,28.33,1251716.0,27.0962,27.1728,27.0962,27.1441,1251716.0
2020-02-18 12:20:00,28.33,28.37,28.3,28.36,930992.0,27.1441,27.1824,27.1153,27.1728,930992.0
2020-02-18 12:30:00,28.36,28.49,28.36,28.49,1698320.0,27.1728,27.2974,27.1728,27.2974,1698320.0
2020-02-18 12:40:00,28.49,28.5,28.44,28.5,1308272.0,27.2974,27.307,27.2495,27.307,1308272.0
2020-02-18 12:50:00,28.5,28.51,28.46,28.48,550004.0,27.307,27.3166,27.2687,27.2878,550004.0
2020-02-18 13:00:00,28.48,28.6,28.48,28.6,1295496.0,27.2878,27.4028,27.2878,27.4028,1295496.0
2020-02-18 13:10:00,28.6,28.63,28.58,28.59,940332.0,27.4028,27.4315,27.3836,27.3932,940332.0
2020-02-18 13:20:00,28.59,28.61,28.57,28.58,518000.0,27.3932,27.4124,27.374,27.3836,518000.0
2020-02-18 13:30:00,28.58,28.61,28.55,28.55,946788.0,27.3836,27.4124,27.3549,27.3549,946788.0
2020-02-18 13:40:00,28.55,28.6,28.54,28.57,744400.0,27.3549,27.4028,27.3453,27.374,744400.0
2020-02-18 13:50:00,28.57,28.58,28.48,28.52,824644.0,27.374,27.3836,27.2878,27.3261,824644.0
2020-02-18 14:00:00,28.52,28.53,28.46,28.46,631908.0,27.3261,27.3357,27.2687,27.2687,631908.0
2020-02-18 14:10:00,28.47,28.59,28.45,28.59,1241652.0,27.2782,27.3932,27.2591,27.3932,1241652.0
2020-02-18 14:20:00,28.6,28.73,28.58,28.73,2442512.0,27.4028,27.5273,27.3836,27.5273,2442512.0
2020-02-18 14:30:00,28.72,28.74,28.68,28.71,916072.0,27.5178,27.5369,27.4794,27.5082,916072.0
2020-02-18 14:40:00,28.72,28.78,28.7,28.75,1319156.0,27.5178,27.5753,27.4986,27.5465,1319156.0
2020-02-18 14:50:00,28.75,28.8,28.75,28.77,1084852.0,27.5465,27.5944,27.5465,27.5657,1084852.0
2020-02-18 15:00:00,28.78,28.8,28.75,28.77,791064.0,27.5753,27.5944,27.5465,27.5657,791064.0
2020-02-18 15:10:00,28.77,28.86,28.76,28.78,1358224.0,27.5657,27.6519,27.5561,27.5753,1358224.0
2020-02-18 15:20:00,28.78,28.8,28.73,28.76,1389128.0,27.5753,27.5944,27.5273,27.5561,1389128.0
2020-02-18 15:30:00,28.75,28.76,28.69,28.7,899252.0,27.5465,27.5561,27.489,27.4986,899252.0
2020-02-18 15:40:00,28.71,28.77,28.67,28.68,1702748.0,27.5082,27.5657,27.4699,27.4794,1702748.0
2020-02-18 15:50:00,28.68,28.72,28.64,28.7,1637484.0,27.4794,27.5178,27.4411,27.4986,1637484.0
2020-02-19 09:30:00,29.18,29.32,29.1,29.3,5837884.0,27.9585,28.0927,27.8819,28.0735,5837884.0
2020-02-19 09:40:00,29.31,29.37,29.28,29.35,3128396.0,28.0831,28.1406,28.0543,28.1214,3128396.0
2020-02-19 09:50:00,29.34,29.42,29.3,29.37,3693728.0,28.1118,28.1885,28.0735,28.1406,3693728.0
2020-02-19 10:00:00,29.36,29.41,29.35,29.37,1669288.0,28.131,28.1789,28.1214,28.1406,1669288.0
2020-02-19 10:10:00,29.38,29.42,29.32,29.42,2103016.0,28.1501,28.1885,28.0927,28.1885,2103016.0
2020-02-19 10:20:00,29.42,29.48,29.38,29.42,2428632.0,28.1885,28.246,28.1501,28.1885,2428632.0
2020-02-19 10:30:00,29.42,29.46,29.36,29.4,1243496.0,28.1885,28.2268,28.131,28.1693,1243496.0
2020-02-19 10:40:00,29.41,29.44,29.4,29.42,816200.0,28.1789,28.2076,28.1693,28.1885,816200.0
2020-02-19 10:50:00,29.41,29.47,29.41,29.46,1090712.0,28.1789,28.2364,28.1789,28.2268,1090712.0
2020-02-19 11:00:00,29.46,29.55,29.45,29.55,1959192.0,28.2268,28.313,28.2172,28.313,1959192.0
2020-02-19 11:10:00,29.55,29.58,29.52,29.57,1178860.0,28.313,28.3418,28.2843,28.3322,1178860.0
2020-02-19 11:20:00,29.57,29.59,29.55,29.57,789736.0,28.3322,28.3513,28.313,28.3322,789736.0
2020-02-19 11:30:00,29.57,29.61,29.55,29.59,726516.0,28.3322,28.3705,28.313,28.3513,726516.0
2020-02-19 11:40:00,29.59,29.6,29.52,29.58,1599864.0,28.3513,28.3609,28.2843,28.3418,1599864.0
2020-02-19 11:50:00,29.58,29.59,29.55,29.57,914688.0,28.3418,28.3513,28.313,28.3322,914688.0
2020-02-19 12:00:00,29.57,29.58,29.53,29.54,648216.0,28.3322,28.3418,28.2939,28.3034,648216.0
2020-02-19 12:10:00,29.54,29.61,29.53,29.61,1311528.0,28.3034,28.3705,28.2939,28.3705,1311528.0
2020-02-19 12:20:00,29.61,29.61,29.56,29.56,642608.0,28.3705,28.3705,28.3226,28.3226,642608.0
2020-02-19 12:30:00,29.57,29.61,29.56,29.59,528672.0,28.3322,28.3705,28.3226,28.3513,528672.0
2020-02-19 12:40:00,29.58,29.65,29.58,29.65,822108.0,28.3418,28.4088,28.3418,28.4088,822108.0
2020-02-19 12:50:00,29.65,29.66,29.59,29.6,624220.0,28.4088,28.4184,28.3513,28.3609,624220.0
2020-02-19 13:00:00,29.6,29.61,29.57,29.58,470380.0,28.3609,28.3705,28.3322,28.3418,470380.0
2020-02-19 13:10:00,29.58,29.6,29.57,29.6,462804.0,28.3418,28.3609,28.3322,28.3609,462804.0
2020-02-19 13:20:00,29.6,29.6,29.56,29.59,441752.0,28.3609,28.3609,28.3226,28.3513,441752.0
2020-02-19 13:30:00,29.59,29.59,29.56,29.57,280688.0,28.3513,28.3513,28.3226,28.3322,280688.0
2020-02-19 13:40:00,29.57,29.61,29.57,29.59,537308.0,28.3322,28.3705,28.3322,28.3513,537308.0
2020-02-19 13:50:00,29.59,29.6,29.55,29.58,447120.0,28.3513,28.3609,28.313,28.3418,447120.0
2020-02-19 14:00:00,29.58,29.64,29.53,29.63,1124192.0,28.3418,28.3993,28.2939,28.3897,1124192.0
2020-02-19 14:10:00,29.63,29.65,29.61,29.63,490068.0,28.3897,28.4088,28.3705,28.3897,490068.0
2020-02-19 14:20:00,29.63,29.64,29.6,29.62,415844.0,28.3897,28.3993,28.3609,28.3801,415844.0
2020-02-19 14:30:00,29.62,29.64,29.62,29.63,405836.0,28.3801,28.3993,28.3801,28.3897,405836.0
2020-02-19 14:40:00,29.63,29.7,29.62,29.66,1055256.0,28.3897,28.4567,28.3801,28.4184,1055256.0
2020-02-19 14:50:00,29.66,29.67,29.62,29.64,443576.0,28.4184,28.428,28.3801,28.3993,443576.0
2020-02-19 15:00:00,29.64,29.65,29.55,29.56,646192.0,28.3993,28.4088,28.313,28.3226,646192.0
2020-02-19 15:10:00,29.57,29.6,29.54,29.59,988876.0,28.3322,28.3609,28.3034,28.3513,988876.0
2020-02-19 15:20:00,29.59,29.6,29.56,29.56,902236.0,28.3513,28.3609,28.3226,28.3226,902236.0
2020-02-19 15:30:00,29.56,29.59,29.49,29.5,1170248.0,28.3226,28.3513,28.2555,28.2651,1170248.0
2020-02-19 15:40:00,29.5,29.54,29.46,29.48,1026052.0,28.2651,28.3034,28.2268,28.246,1026052.0
2020-02-19 15:50:00,29.48,29.57,29.45,29.52,1940040.0,28.246,28.3322,28.2172,28.2843,1940040.0
2020-02-20 09:30:00,29.32,29.44,29.14,29.28,4603756.0,28.0927,28.2076,27.9202,28.0543,4603756.0
2020-02-20 09:40:00,29.29,29.32,29.2,29.27,2946652.0,28.0639,28.0927,27.9777,28.0447,2946652.0
2020-02-20 09:50:00,29.28,29.43,29.27,29.4,2307388.0,28.0543,28.198,28.0447,28.1693,2307388.0
2020-02-20 10:00:00,29.4,29.5,29.35,29.44,2186780.0,28.1693,28.2651,28.1214,28.2076,2186780.0
2020-02-20 10:10:00,29.44,29.48,29.37,29.38,1311856.0,28.2076,28.246,28.1406,28.1501,1311856.0
2020-02-20 10:20:00,29.38,29.38,29.24,29.3,2056524.0,28.1501,28.1501,28.016,28.0735,2056524.0
2020-02-20 10:30:00,29.3,29.41,29.27,29.4,1898712.0,28.0735,28.1789,28.0447,28.1693,1898712.0
2020-02-20 10:40:00,29.41,29.43,29.37,29.38,949384.0,28.1789,28.198,28.1406,28.1501,949384.0
2020-02-20 10:50:00,29.38,29.4,29.27,29.28,1277332.0,28.1501,28.1693,28.0447,28.0543,1277332.0
2020-02-20 11:00:00,29.29,29.29,29.15,29.17,2326784.0,28.0639,28.0639,27.9298,27.9489,2326784.0
2020-02-20 11:10:00,29.16,29.16,28.7,28.84,4929924.0,27.9393,27.9393,27.4986,27.6327,4929924.0
2020-02-20 11:20:00,28.84,28.88,28.39,28.4,4729164.0,27.6327,27.6711,27.2016,27.2112,4729164.0
2020-02-20 11:30:00,28.4,28.46,27.6,28.2,14724992.0,27.2112,27.2687,26.4447,27.0195,14724992.0
2020-02-20 11:40:00,28.2,28.29,27.97,28.0,5778240.0,27.0195,27.1058,26.7992,26.8279,5778240.0
2020-02-20 11:50:00,27.99,28.39,27.97,28.21,4538052.0,26.8183,27.2016,26.7992,27.0291,4538052.0
2020-02-20 12:00:00,28.2,28.21,27.91,27.92,2705972.0,27.0195,27.0291,26.7417,26.7513,2705972.0
2020-02-20 12:10:00,27.92,28.21,27.92,28.09,3376440.0,26.7513,27.0291,26.7513,26.9141,3376440.0
2020-02-20 12:20:00,28.09,28.11,27.92,27.96,2476596.0,26.9141,26.9333,26.7513,26.7896,2476596.0
2020-02-20 12:30:00,27.98,28.08,27.88,27.99,2161544.0,26.8087,26.9046,26.7129,26.8183,2161544.0
2020-02-20 12:40:00,27.99,28.07,27.89,27.99,2513936.0,26.8183,26.895,26.7225,26.8183,2513936.0
2020-02-20 12:50:00,27.99,28.22,27.94,28.21,2194104.0,26.8183,27.0387,26.7704,27.0291,2194104.0
2020-02-20 13:00:00,28.21,28.31,28.11,28.3,2094132.0,27.0291,27.1249,26.9333,27.1153,2094132.0
2020-02-20 13:10:00,28.31,28.52,28.29,28.33,3762284.0,27.1249,27.3261,27.1058,27.1441,3762284.0
2020-02-20 13:20:00,28.34,28.41,28.31,28.36,1497920.0,27.1537,27.2207,27.1249,27.1728,1497920.0
2020-02-20 13:30:00,28.36,28.44,28.23,28.28,2170760.0,27.1728,27.2495,27.0483,27.0962,2170760.0
2020-02-20 13:40:00,28.28,28.33,28.19,28.28,1584956.0,27.0962,27.1441,27.01,27.0962,1584956.0
2020-02-20 13:50:00,28.28,28.32,28.21,28.25,815552.0,27.0962,27.1345,27.0291,27.0674,815552.0
2020-02-20 14:00:00,28.25,28.5,28.25,28.43,1750280.0,27.0674,27.307,27.0674,27.2399,1750280.0
2020-02-20 14:10:00,28.44,28.58,28.44,28.46,1842816.0,27.2495,27.3836,27.2495,27.2687,1842816.0
2020-02-20 14:20:00,28.47,28.57,28.46,28.47,1240724.0,27.2782,27.374,27.2687,27.2782,1240724.0
2020-02-20 14:30:00,28.48,28.72,28.47,28.7,2208316.0,27.2878,27.5178,27.2782,27.4986,2208316.0
2020-02-20 14:40:00,28.7,28.7,28.6,28.63,1600560.0,27.4986,27.4986,27.4028,27.4315,1600560.0
2020-02-20 14:50:00,28.64,28.66,28.49,28.56,1268240.0,27.4411,27.4603,27.2974,27.3645,1268240.0
2020-02-20 15:00:00,28.57,28.58,28.47,28.49,970808.0,27.374,27.3836,27.2782,27.2974,970808.0
2020-02-20 15:10:00,28.5,28.54,28.36,28.54,1487024.0,27.307,27.3453,27.1728,27.3453,1487024.0
2020-02-20 15:20:00,28.54,28.61,28.53,28.56,1115808.0,27.3453,27.4124,27.3357,27.3645,1115808.0
2020-02-20 15:30:00,28.57,28.68,28.57,28.64,2041360.0,27.374,27.4794,27.374,27.4411,2041360.0
2020-02-20 15:40:00,28.65,28.71,28.55,28.56,1862996.0,27.4507,27.5082,27.3549,27.3645,1862996.0
2020-02-20 15:50:00,28.57,28.75,28.53,28.67,2669496.0,27.374,27.5465,27.3357,27.4699,2669496.0
2020-02-21 09:30:00,28.26,28.4,27.88,27.88,5423312.0,27.077,27.2112,26.7129,26.7129,5423312.0
2020-02-21 09:40:00,27.88,27.91,27.3,27.32,8153832.0,26.7129,26.7417,26.1572,26.1764,8153832.0
2020-02-21 09:50:00,27.32,27.68,27.31,27.58,6505332.0,26.1764,26.5213,26.1668,26.4255,6505332.0
2020-02-21 10:00:00,27.57,27.66,27.46,27.6,2838104.0,26.4159,26.5021,26.3105,26.4447,2838104.0
2020-02-21 10:10:00,27.59,27.6,27.4,27.5,3315296.0,26.4351,26.4447,26.253,26.3488,3315296.0
2020-02-21 10:20:00,27.51,27.74,27.5,27.66,3707612.0,26.3584,26.5788,26.3488,26.5021,3707612.0
2020-02-21 10:30:00,27.66,27.69,27.42,27.44,2618884.0,26.5021,26.5309,26.2722,26.2913,2618884.0
2020-02-21 10:40:00,27.43,27.46,27.23,27.4,4030892.0,26.2818,26.3105,26.0901,26.253,4030892.0
2020-02-21 10:50:00,27.4,27.59,27.36,27.54,2672508.0,26.253,26.4351,26.2147,26.3872,2672508.0
2020-02-21 11:00:00,27.54,27.62,27.47,27.51,2090800.0,26.3872,26.4638,26.3201,26.3584,2090800.0
2020-02-21 11:10:00,27.52,27.61,27.46,27.47,1364496.0,26.368,26.4542,26.3105,26.3201,1364496.0
2020-02-21 11:20:00,27.47,27.66,27.42,27.64,2111120.0,26.3201,26.5021,26.2722,26.483,2111120.0
2020-02-21 11:30:00,27.65,27.72,27.59,27.64,1938568.0,26.4926,26.5596,26.4351,26.483,1938568.0
2020-02-21 11:40:00,27.64,27.68,27.54,27.56,1601832.0,26.483,26.5213,26.3872,26.4063,1601832.0
2020-02-21 11:50:00,27.57,27.73,27.57,27.61,1184288.0,26.4159,26.5692,26.4159,26.4542,1184288.0
2020-02-21 12:00:00,27.61,27.79,27.59,27.64,1494876.0,26.4542,26.6267,26.4351,26.483,1494876.0
2020-02-21 12:10:00,27.64,27.69,27.59,27.61,831852.0,26.483,26.5309,26.4351,26.4542,831852.0
2020-02-21 12:20:00,27.61,27.65,27.48,27.51,1273260.0,26.4542,26.4926,26.3297,26.3584,1273260.0
2020-02-21 12:30:00,27.5,27.54,27.38,27.49,1066900.0,26.3488,26.3872,26.2339,26.3393,1066900.0
2020-02-21 12:40:00,27.49,27.5,27.33,27.36,817168.0,26.3393,26.3488,26.186,26.2147,817168.0
2020-02-21 12:50:00,27.36,27.38,27.28,27.34,1299960.0,26.2147,26.2339,26.138,26.1955,1299960.0
2020-02-21 13:00:00,27.34,27.45,27.31,27.34,1072664.0,26.1955,26.3009,26.1668,26.1955,1072664.0
2020-02-21 13:10:00,27.33,27.36,27.18,27.25,1747060.0,26.186,26.2147,26.0422,26.1093,1747060.0
2020-02-21 13:20:00,27.27,27.32,27.17,27.18,1476652.0,26.1285,26.1764,26.0327,26.0422,1476652.0
2020-02-21 13:30:00,27.19,27.19,26.99,27.06,3103336.0,26.0518,26.0518,25.8602,25.9273,3103336.0
2020-02-21 13:40:00,27.06,27.11,26.88,26.89,2203708.0,25.9273,25.9752,25.7548,25.7644,2203708.0
2020-02-21 13:50:00,26.89,26.9,26.68,26.89,3820516.0,25.7644,25.774,25.5632,25.7644,3820516.0
2020-02-21 14:00:00,26.88,26.99,26.81,26.85,1971820.0,25.7548,25.8602,25.6877,25.726,1971820.0
2020-02-21 14:10:00,26.85,26.9,26.71,26.74,1975240.0,25.726,25.774,25.5919,25.6207,1975240.0
2020-02-21 14:20:00,26.73,26.9,26.69,26.88,2031708.0,25.6111,25.774,25.5727,25.7548,2031708.0
2020-02-21 14:30:00,26.87,26.95,26.84,26.88,1568596.0,25.7452,25.8219,25.7165,25.7548,1568596.0
2020-02-21 14:40:00,26.88,27.0,26.85,26.86,1799268.0,25.7548,25.8698,25.726,25.7356,1799268.0
2020-02-21 14:50:00,26.86,27.04,26.86,26.97,1764820.0,25.7356,25.9081,25.7356,25.841,1764820.0
2020-02-21 15:00:00,26.96,27.0,26.78,26.8,1541900.0,25.8314,25.8698,25.659,25.6781,1541900.0
2020-02-21 15:10:00,26.8,26.91,26.79,26.8,1164784.0,25.6781,25.7835,25.6686,25.6781,1164784.0
2020-02-21 15:20:00,26.79,26.87,26.76,26.81,1301808.0,25.6686,25.7452,25.6398,25.6877,1301808.0
2020-02-21 15:30:00,26.8,26.88,26.7,26.79,2147060.0,25.6781,25.7548,25.5823,25.6686,2147060.0
2020-02-21 15:40:00,26.79,27.0,26.78,27.0,2207888.0,25.6686,25.8698,25.659,25.8698,2207888.0
2020-02-21 15:50:00,27.0,27.22,26.99,27.05,4680000.0,25.8698,26.0806,25.8602,25.9177,4680000.0
2020-02-24 09:30:00,24.07,24.65,23.41,24.57,14422428.0,23.0624,23.6181,22.43,23.5415,14422428.0
2020-02-24 09:40:00,24.57,24.79,24.31,24.65,5267168.0,23.5415,23.7523,23.2924,23.6181,5267168.0
2020-02-24 09:50:00,24.65,24.78,24.53,24.73,3440064.0,23.6181,23.7427,23.5032,23.6948,3440064.0
2020-02-24 10:00:00,24.74,24.85,24.58,24.69,3775788.0,23.7044,23.8098,23.5511,23.6565,3775788.0
2020-02-24 10:10:00,24.67,24.9,24.58,24.64,3498540.0,23.6373,23.8577,23.5511,23.6086,3498540.0
2020-02-24 10:20:00,24.65,24.65,24.35,24.39,2995344.0,23.6181,23.6181,23.3307,23.369,2995344.0
2020-02-24 10:30:00,24.38,24.4,24.13,24.2,3282204.0,23.3594,23.3786,23.1199,23.187,3282204.0
2020-02-24 10:40:00,24.19,24.37,24.13,24.37,2365116.0,23.1774,23.3499,23.1199,23.3499,2365116.0
2020-02-24 10:50:00,24.38,24.53,24.36,24.48,2021756.0,23.3594,23.5032,23.3403,23.4553,2021756.0
2020-02-24 11:00:00,24.47,24.52,24.22,24.3,2352288.0,23.4457,23.4936,23.2061,23.2828,2352288.0
2020-02-24 11:10:00,24.31,24.45,24.19,24.43,2072380.0,23.2924,23.4265,23.1774,23.4073,2072380.0
2020-02-24 11:20:00,24.44,24.5,24.27,24.31,1467560.0,23.4169,23.4744,23.254,23.2924,1467560.0
2020-02-24 11:30:00,24.31,24.35,24.13,24.23,2233632.0,23.2924,23.3307,23.1199,23.2157,2233632.0
2020-02-24 11:40:00,24.22,24.23,23.95,24.0,3953172.0,23.2061,23.2157,22.9474,22.9953,3953172.0
2020-02-24 11:50:00,24.01,24.26,23.93,24.11,2083860.0,23.0049,23.2445,22.9283,23.1007,2083860.0
2020-02-24 12:00:00,24.1,24.12,23.77,23.78,2218028.0,23.0912,23.1103,22.775,22.7846,2218028.0
2020-02-24 12:10:00,23.78,24.0,23.75,23.94,2087792.0,22.7846,22.9953,22.7558,22.9379,2087792.0
2020-02-24 12:20:00,23.94,24.03,23.84,23.9,2091648.0,22.9379,23.0241,22.842,22.8995,2091648.0
2020-02-24 12:30:00,23.89,24.13,23.78,24.13,1888012.0,22.89,23.1199,22.7846,23.1199,1888012.0
2020-02-24 12:40:00,24.13,24.2,24.02,24.07,1360216.0,23.1199,23.187,23.0145,23.0624,1360216.0
2020-02-24 12:50:00,24.05,24.07,23.9,23.92,1280832.0,23.0433,23.0624,22.8995,22.9187,1280832.0
2020-02-24 13:00:00,23.9,23.9,23.69,23.7,2896944.0,22.8995,22.8995,22.6983,22.7079,2896944.0
2020-02-24 13:10:00,23.71,23.75,23.56,23.67,2563056.0,22.7175,22.7558,22.5738,22.6792,2563056.0
2020-02-24 13:20:00,23.68,23.94,23.65,23.93,2477340.0,22.6887,22.9379,22.66,22.9283,2477340.0
2020-02-24 13:30:00,23.93,24.08,23.86,24.0,2062176.0,22.9283,23.072,22.8612,22.9953,2062176.0
2020-02-24 13:40:00,23.99,24.11,23.88,24.05,1419968.0,22.9858,23.1007,22.8804,23.0433,1419968.0
2020-02-24 13:50:00,24.08,24.1,23.89,24.05,1754620.0,23.072,23.0912,22.89,23.0433,1754620.0
2020-02-24 14:00:00,24.05,24.14,23.79,23.85,1853288.0,23.0433,23.1295,22.7941,22.8516,1853288.0
2020-02-24 14:10:00,23.85,23.9,23.75,23.83,1176824.0,22.8516,22.8995,22.7558,22.8325,1176824.0
2020-02-24 14:20:00,23.84,24.27,23.84,24.21,2515648.0,22.842,23.254,22.842,23.1966,2515648.0
2020-02-24 14:30:00,24.22,24.34,24.14,24.33,2025548.0,23.2061,23.3211,23.1295,23.3115,2025548.0
2020-02-24 14:40:00,24.33,24.45,24.23,24.45,3036424.0,23.3115,23.4265,23.2157,23.4265,3036424.0
2020-02-24 14:50:00,24.45,24.62,24.36,24.59,3795960.0,23.4265,23.5894,23.3403,23.5607,3795960.0
2020-02-24 15:00:00,24.58,24.75,24.53,24.64,3258896.0,23.5511,23.714,23.5032,23.6086,3258896.0
2020-02-24 15:10:00,24.65,24.66,24.36,24.46,3418492.0,23.6181,23.6277,23.3403,23.4361,3418492.0
2020-02-24 15:20:00,24.45,24.54,24.34,24.39,2320592.0,23.4265,23.5127,23.3211,23.369,2320592.0
2020-02-24 15:30:00,24.39,24.42,24.22,24.24,2888176.0,23.369,23.3978,23.2061,23.2253,2888176.0
2020-02-24 15:40:00,24.23,24.4,24.13,24.37,3355144.0,23.2157,23.3786,23.1199,23.3499,3355144.0
2020-02-24 15:50:00,24.37,24.37,23.89,23.89,4486852.0,23.3499,23.3499,22.89,22.89,4486852.0
2020-02-25 09:30:00,24.48,24.73,24.28,24.5,6369220.0,23.4553,23.6948,23.2636,23.4744,6369220.0
2020-02-25 09:40:00,24.49,24.5,23.97,24.16,4400644.0,23.4648,23.4744,22.9666,23.1487,4400644.0
2020-02-25 09:50:00,24.16,24.38,24.07,24.25,3736684.0,23.1487,23.3594,23.0624,23.2349,3736684.0
2020-02-25 10:00:00,24.25,24.38,24.11,24.21,2380652.0,23.2349,23.3594,23.1007,23.1966,2380652.0
2020-02-25 10:10:00,24.2,24.25,23.98,23.99,2528164.0,23.187,23.2349,22.9762,22.9858,2528164.0
2020-02-25 10:20:00,24.0,24.0,23.52,23.63,5130808.0,22.9953,22.9953,22.5354,22.6408,5130808.0
2020-02-25 10:30:00,23.63,23.73,23.35,23.6,4869244.0,22.6408,22.7367,22.3726,22.6121,4869244.0
2020-02-25 10:40:00,23.59,23.85,23.48,23.54,4181812.0,22.6025,22.8516,22.4971,22.5546,4181812.0
2020-02-25 10:50:00,23.53,23.55,23.1,23.43,4883488.0,22.545,22.5642,22.133,22.4492,4883488.0
2020-02-25 11:00:00,23.43,23.52,23.03,23.07,4852744.0,22.4492,22.5354,22.066,22.1043,4852744.0
2020-02-25 11:10:00,23.08,23.27,22.77,22.93,6223640.0,22.1139,22.2959,21.8168,21.9701,6223640.0
2020-02-25 11:20:00,22.93,23.2,22.81,23.13,4078852.0,21.9701,22.2288,21.8552,22.1618,4078852.0
2020-02-25 11:30:00,23.12,23.29,22.98,23.24,3341700.0,22.1522,22.3151,22.018,22.2672,3341700.0
2020-02-25 11:40:00,23.24,23.43,23.04,23.4,2308276.0,22.2672,22.4492,22.0755,22.4205,2308276.0
2020-02-25 11:50:00,23.4,23.58,23.36,23.49,2666044.0,22.4205,22.5929,22.3821,22.5067,2666044.0
2020-02-25 12:00:00,23.49,23.57,23.36,23.49,1584128.0,22.5067,22.5833,22.3821,22.5067,1584128.0
2020-02-25 12:10:00,23.48,23.6,23.21,23.25,2264312.0,22.4971,22.6121,22.2384,22.2767,2264312.0
2020-02-25 12:20:00,23.23,23.29,23.12,23.21,1582288.0,22.2576,22.3151,22.1522,22.2384,1582288.0
2020-02-25 12:30:00,23.21,23.45,23.17,23.39,1639704.0,22.2384,22.4684,22.2001,22.4109,1639704.0
2020-02-25 12:40:00,23.37,23.39,22.94,22.99,2098024.0,22.3917,22.4109,21.9797,22.0276,2098024.0
2020-02-25 12:50:00,22.98,23.11,22.94,22.98,1777568.0,22.018,22.1426,21.9797,22.018,1777568.0
2020-02-25 13:00:00,22.98,23.1,22.84,23.06,2804152.0,22.018,22.133,21.8839,22.0947,2804152.0
2020-02-25 13:10:00,23.05,23.17,22.74,22.78,2814300.0,22.0851,22.2001,21.7881,21.8264,2814300.0
2020-02-25 13:20:00,22.78,22.95,22.77,22.89,1583192.0,21.8264,21.9893,21.8168,21.9318,1583192.0
2020-02-25 13:30:00,22.9,22.9,22.69,22.73,2993492.0,21.9414,21.9414,21.7402,21.7785,2993492.0
2020-02-25 13:40:00,22.72,22.89,22.64,22.76,2852076.0,21.7689,21.9318,21.6923,21.8073,2852076.0
2020-02-25 13:50:00,22.77,22.93,22.52,22.52,2434820.0,21.8168,21.9701,21.5773,21.5773,2434820.0
2020-02-25 14:00:00,22.52,22.56,22.09,22.18,5440828.0,21.5773,21.6156,21.1653,21.2515,5440828.0
2020-02-25 14:10:00,22.2,22.44,22.1,22.18,3643800.0,21.2707,21.5007,21.1749,21.2515,3643800.0
2020-02-25 14:20:00,22.18,22.32,21.94,21.94,3103796.0,21.2515,21.3857,21.0216,21.0216,3103796.0
2020-02-25 14:30:00,21.94,22.13,21.83,21.92,3493080.0,21.0216,21.2036,20.9162,21.0024,3493080.0
2020-02-25 14:40:00,21.91,22.36,21.88,22.3,3136120.0,20.9928,21.424,20.9641,21.3665,3136120.0
2020-02-25 14:50:00,22.32,22.48,22.2,22.38,3076312.0,21.3857,21.539,21.2707,21.4432,3076312.0
2020-02-25 15:00:00,22.39,22.78,22.39,22.56,4328944.0,21.4527,21.8264,21.4527,21.6156,4328944.0
2020-02-25 15:10:00,22.55,22.61,22.22,22.29,2976808.0,21.606,21.6635,21.2899,21.3569,2976808.0
2020-02-25 15:20:00,22.29,22.34,21.95,22.12,2857728.0,21.3569,21.4048,21.0312,21.194,2857728.0
2020-02-25 15:30:00,22.11,22.11,21.74,21.76,3339920.0,21.1845,21.1845,20.83,20.8491,3339920.0
2020-02-25 15:40:00,21.78,22.29,21.77,22.05,3189996.0,20.8683,21.3569,20.8587,21.127,3189996.0
2020-02-25 15:50:00,22.05,22.12,21.84,21.97,4718648.0,21.127,21.194,20.9258,21.0503,4718648.0
2020-02-26 09:30:00,22.32,22.9,22.26,22.88,11473492.0,21.3857,21.9414,21.3282,21.9222,11473492.0
2020-02-26 09:40:00,22.88,23.27,22.83,22.95,10843992.0,21.9222,22.2959,21.8743,21.9893,10843992.0
2020-02-26 09:50:00,22.95,22.98,22.73,22.82,4973260.0,21.9893,22.018,21.7785,21.8647,4973260.0
2020-02-26 10:00:00,22.82,22.89,22.6,22.79,5198956.0,21.8647,21.9318,21.654,21.836,5198956.0
2020-02-26 10:10:00,22.8,23.09,22.62,23.07,5191892.0,21.8456,22.1234,21.6731,22.1043,5191892.0
2020-02-26 10:20:00,23.08,23.25,22.99,23.09,5516500.0,22.1139,22.2767,22.0276,22.1234,5516500.0
2020-02-26 10:30:00,23.09,23.34,23.08,23.17,4677032.0,22.1234,22.363,22.1139,22.2001,4677032.0
2020-02-26 10:40:00,23.18,23.41,23.14,23.33,4613668.0,22.2097,22.43,22.1713,22.3534,4613668.0
2020-02-26 10:50:00,23.33,23.43,23.22,23.22,3574760.0,22.3534,22.4492,22.248,22.248,3574760.0
2020-02-26 11:00:00,23.22,23.25,23.06,23.06,3710876.0,22.248,22.2767,22.0947,22.0947,3710876.0
2020-02-26 11:10:00,23.06,23.21,22.95,23.2,3575764.0,22.0947,22.2384,21.9893,22.2288,3575764.0
2020-02-26 11:20:00,23.2,23.35,23.19,23.3,4343660.0,22.2288,22.3726,22.2193,22.3247,4343660.0
2020-02-26 11:30:00,23.3,23.3,23.09,23.27,3781708.0,22.3247,22.3247,22.1234,22.2959,3781708.0
2020-02-26 11:40:00,23.28,23.32,22.98,23.0,2677064.0,22.3055,22.3438,22.018,22.0372,2677064.0
2020-02-26 11:50:00,23.0,23.02,22.79,22.86,2178704.0,22.0372,22.0564,21.836,21.9031,2178704.0
2020-02-26 12:00:00,22.86,22.91,22.29,22.39,5286300.0,21.9031,21.951,21.3569,21.4527,5286300.0
2020-02-26 12:10:00,22.39,22.47,22.16,22.4,3986024.0,21.4527,21.5294,21.2324,21.4623,3986024.0
2020-02-26 12:20:00,22.39,22.59,22.36,22.58,3700212.0,21.4527,21.6444,21.424,21.6348,3700212.0
2020-02-26 12:30:00,22.58,22.83,22.58,22.69,3315644.0,21.6348,21.8743,21.6348,21.7402,3315644.0
2020-02-26 12:40:00,22.69,22.79,22.55,22.69,2233520.0,21.7402,21.836,21.606,21.7402,2233520.0
2020-02-26 12:50:00,22.69,22.78,22.51,22.64,2044872.0,21.7402,21.8264,21.5677,21.6923,2044872.0
2020-02-26 13:00:00,22.64,22.75,22.49,22.52,1972324.0,21.6923,21.7977,21.5486,21.5773,1972324.0
2020-02-26 13:10:00,22.52,22.63,22.46,22.52,1548512.0,21.5773,21.6827,21.5198,21.5773,1548512.0
2020-02-26 13:20:00,22.53,22.7,22.47,22.61,1648380.0,21.5869,21.7498,21.5294,21.6635,1648380.0
2020-02-26 13:30:00,22.61,22.63,21.94,21.97,5131560.0,21.6635,21.6827,21.0216,21.0503,5131560.0
2020-02-26 13:40:00,21.95,22.41,21.79,22.27,4763048.0,21.0312,21.4719,20.8779,21.3378,4763048.0
2020-02-26 13:50:00,22.27,22.33,21.93,21.98,2724240.0,21.3378,21.3953,21.012,21.0599,2724240.0
2020-02-26 14:00:00,21.97,22.31,21.89,22.17,2647236.0,21.0503,21.3761,20.9737,21.242,2647236.0
2020-02-26 14:10:00,22.16,22.41,22.08,22.18,2562332.0,21.2324,21.4719,21.1557,21.2515,2562332.0
2020-02-26 14:20:00,22.17,22.44,22.14,22.24,2321900.0,21.242,21.5007,21.2132,21.309,2321900.0
2020-02-26 14:30:00,22.25,22.42,22.12,22.32,2491080.0,21.3186,21.4815,21.194,21.3857,2491080.0
2020-02-26 14:40:00,22.32,22.35,22.08,22.28,2489092.0,21.3857,21.4144,21.1557,21.3473,2489092.0
2020-02-26 14:50:00,22.27,22.34,22.1,22.13,2160332.0,21.3378,21.4048,21.1749,21.2036,2160332.0
2020-02-26 15:00:00,22.14,22.36,22.12,22.31,2230072.0,21.2132,21.424,21.194,21.3761,2230072.0
2020-02-26 15:10:00,22.31,22.63,22.24,22.56,3824320.0,21.3761,21.6827,21.309,21.6156,3824320.0
2020-02-26 15:20:00,22.57,22.59,22.27,22.38,3023060.0,21.6252,21.6444,21.3378,21.4432,3023060.0
2020-02-26 15:30:00,22.38,22.45,22.25,22.42,2406744.0,21.4432,21.5102,21.3186,21.4815,2406744.0
2020-02-26 15:40:00,22.42,22.43,22.29,22.33,1920212.0,21.4815,21.4911,21.3569,21.3953,1920212.0
2020-02-26 15:50:00,22.34,22.44,22.23,22.26,2913824.0,21.4048,21.5007,21.2994,21.3282,2913824.0
2020-02-27 09:30:00,20.6,21.07,20.39,21.01,14573196.0,19.7377,20.188,19.5365,20.1305,14573196.0
2020-02-27 09:40:00,21.0,21.01,20.2,20.41,9025668.0,20.1209,20.1305,19.3544,19.5556,9025668.0
2020-02-27 09:50:00,20.42,20.89,20.32,20.69,9264756.0,19.5652,20.0155,19.4694,19.8239,9264756.0
2020-02-27 10:00:00,20.68,20.89,20.41,20.54,9502312.0,19.8143,20.0155,19.5556,19.6802,9502312.0
2020-02-27 10:10:00,20.54,20.67,20.33,20.37,6227504.0,19.6802,19.8047,19.479,19.5173,6227504.0
2020-02-27 10:20:00,20.37,20.41,19.94,20.04,7715504.0,19.5173,19.5556,19.1053,19.2011,7715504.0
2020-02-27 10:30:00,20.02,20.05,19.55,20.03,7407200.0,19.182,19.2107,18.7316,19.1915,7407200.0
2020-02-27 10:40:00,20.02,20.39,19.88,20.37,5813264.0,19.182,19.5365,19.0478,19.5173,5813264.0
2020-02-27 10:50:00,20.36,20.67,20.23,20.67,5900956.0,19.5077,19.8047,19.3832,19.8047,5900956.0
2020-02-27 11:00:00,20.66,21.06,20.61,21.03,7066444.0,19.7952,20.1784,19.7473,20.1497,7066444.0
2020-02-27 11:10:00,21.03,21.17,20.75,21.15,5362484.0,20.1497,20.2838,19.8814,20.2647,5362484.0
2020-02-27 11:20:00,21.15,21.15,20.55,20.57,4325752.0,20.2647,20.2647,19.6898,19.7089,4325752.0
2020-02-27 11:30:00,20.56,20.74,20.35,20.43,3415276.0,19.6993,19.8718,19.4981,19.5748,3415276.0
2020-02-27 11:40:00,20.43,20.61,20.23,20.53,3490184.0,19.5748,19.7473,19.3832,19.6706,3490184.0
2020-02-27 11:50:00,20.53,20.95,20.48,20.91,3640232.0,19.6706,20.073,19.6227,20.0347,3640232.0
2020-02-27 12:00:00,20.9,21.06,20.75,21.01,3771332.0,20.0251,20.1784,19.8814,20.1305,3771332.0
2020-02-27 12:10:00,21.01,21.3,21.0,21.27,4673324.0,20.1305,20.4084,20.1209,20.3796,4673324.0
2020-02-27 12:20:00,21.28,21.28,20.75,21.13,3784764.0,20.3892,20.3892,19.8814,20.2455,3784764.0
2020-02-27 12:30:00,21.11,21.59,21.07,21.56,3904796.0,20.2263,20.6862,20.188,20.6575,3904796.0
2020-02-27 12:40:00,21.56,21.58,21.32,21.57,4068292.0,20.6575,20.6767,20.4275,20.6671,4068292.0
2020-02-27 12:50:00,21.57,21.6,21.15,21.19,2953720.0,20.6671,20.6958,20.2647,20.303,2953720.0
2020-02-27 13:00:00,21.16,21.39,21.06,21.35,2482060.0,20.2742,20.4946,20.1784,20.4563,2482060.0
2020-02-27 13:10:00,21.36,21.5,21.11,21.18,2574876.0,20.4659,20.6,20.2263,20.2934,2574876.0
2020-02-27 13:20:00,21.18,21.26,20.91,20.92,2396672.0,20.2934,20.37,20.0347,20.0443,2396672.0
2020-02-27 13:30:00,20.92,21.07,20.61,20.7,3177752.0,20.0443,20.188,19.7473,19.8335,3177752.0
2020-02-27 13:40:00,20.7,20.8,20.25,20.66,3659252.0,19.8335,19.9293,19.4023,19.7952,3659252.0
2020-02-27 13:50:00,20.66,20.9,20.38,20.46,3523100.0,19.7952,20.0251,19.5269,19.6035,3523100.0
2020-02-27 14:00:00,20.47,20.58,20.16,20.18,3025920.0,19.6131,19.7185,19.3161,19.3353,3025920.0
2020-02-27 14:10:00,20.18,20.48,20.11,20.14,2449732.0,19.3353,19.6227,19.2682,19.2969,2449732.0
2020-02-27 14:20:00,20.14,20.6,20.14,20.58,2594804.0,19.2969,19.7377,19.2969,19.7185,2594804.0
2020-02-27 14:30:00,20.56,20.56,20.28,20.38,1813640.0,19.6993,19.6993,19.4311,19.5269,1813640.0
2020-02-27 14:40:00,20.37,20.47,20.21,20.35,1938936.0,19.5173,19.6131,19.364,19.4981,1938936.0
2020-02-27 14:50:00,20.35,20.4,20.05,20.07,2332000.0,19.4981,19.546,19.2107,19.2299,2332000.0
2020-02-27 15:00:00,20.07,20.31,19.85,20.29,4014532.0,19.2299,19.4598,19.0191,19.4407,4014532.0
2020-02-27 15:10:00,20.3,20.4,20.07,20.1,3052392.0,19.4502,19.546,19.2299,19.2586,3052392.0
2020-02-27 15:20:00,20.09,20.18,19.87,19.87,2427880.0,19.249,19.3353,19.0382,19.0382,2427880.0
2020-02-27 15:30:00,19.87,19.98,19.71,19.72,3244464.0,19.0382,19.1436,18.8849,18.8945,3244464.0
2020-02-27 15:40:00,19.72,19.84,19.63,19.71,3637428.0,18.8945,19.0095,18.8083,18.8849,3637428.0
2020-02-27 15:50:00,19.72,19.75,18.9,18.9,10496856.0,18.8945,18.9233,18.1088,18.1088,10496856.0
2020-02-28 09:30:00,17.1,18.17,16.88,17.98,20238340.0,16.3842,17.4094,16.1734,17.2273,20238340.0
2020-02-28 09:40:00,17.97,18.11,17.38,17.56,9985572.0,17.2178,17.3519,16.6525,16.8249,9985572.0
2020-02-28 09:50:00,17.56,17.72,17.04,17.23,8590452.0,16.8249,16.9782,16.3267,16.5087,8590452.0
2020-02-28 10:00:00,17.23,17.38,16.91,17.29,7190232.0,16.5087,16.6525,16.2021,16.5662,7190232.0
2020-02-28 10:10:00,17.29,17.73,17.07,17.6,6387912.0,16.5662,16.9878,16.3554,16.8633,6387912.0
2020-02-28 10:20:00,17.6,17.72,17.15,17.17,5111032.0,16.8633,16.9782,16.4321,16.4513,5111032.0
2020-02-28 10:30:00,17.18,17.64,17.15,17.37,5599148.0,16.4608,16.9016,16.4321,16.6429,5599148.0
2020-02-28 10:40:00,17.39,17.57,17.24,17.39,3645344.0,16.662,16.8345,16.5183,16.662,3645344.0
2020-02-28 10:50:00,17.38,17.98,17.36,17.91,7644412.0,16.6525,17.2273,16.6333,17.1603,7644412.0
2020-02-28 11:00:00,17.93,18.01,17.35,17.45,4900812.0,17.1794,17.2561,16.6237,16.7195,4900812.0
2020-02-28 11:10:00,17.44,18.05,17.44,18.05,4270872.0,16.71,17.2944,16.71,17.2944,4270872.0
2020-02-28 11:20:00,18.04,18.29,17.93,18.29,6713468.0,17.2848,17.5244,17.1794,17.5244,6713468.0
2020-02-28 11:30:00,18.29,18.77,18.2,18.74,7234416.0,17.5244,17.9843,17.4381,17.9555,7234416.0
2020-02-28 11:40:00,18.73,19.36,18.47,18.6,10627612.0,17.946,18.5496,17.6968,17.8214,10627612.0
2020-02-28 11:50:00,18.61,18.74,18.07,18.36,5761276.0,17.831,17.9555,17.3136,17.5914,5761276.0
2020-02-28 12:00:00,18.37,18.41,17.99,18.25,3515880.0,17.601,17.6393,17.2369,17.486,3515880.0
2020-02-28 12:10:00,18.25,18.37,18.0,18.21,2513096.0,17.486,17.601,17.2465,17.4477,2513096.0
2020-02-28 12:20:00,18.21,18.57,18.1,18.56,4775932.0,17.4477,17.7927,17.3423,17.7831,4775932.0
2020-02-28 12:30:00,18.55,18.89,18.53,18.64,5471440.0,17.7735,18.0993,17.7543,17.8597,5471440.0
2020-02-28 12:40:00,18.64,18.83,18.28,18.4,4038800.0,17.8597,18.0418,17.5148,17.6298,4038800.0
2020-02-28 12:50:00,18.4,18.85,18.36,18.81,3654108.0,17.6298,18.0609,17.5914,18.0226,3654108.0
2020-02-28 13:00:00,18.82,18.98,18.66,18.88,3962756.0,18.0322,18.1855,17.8789,18.0897,3962756.0
2020-02-28 13:10:00,18.89,18.89,18.43,18.65,4066396.0,18.0993,18.0993,17.6585,17.8693,4066396.0
2020-02-28 13:20:00,18.66,18.7,18.38,18.39,3328292.0,17.8789,17.9172,17.6106,17.6202,3328292.0
2020-02-28 13:30:00,18.38,18.38,17.93,18.0,5093744.0,17.6106,17.6106,17.1794,17.2465,5093744.0
2020-02-28 13:40:00,18.0,18.01,17.58,17.86,4488544.0,17.2465,17.2561,16.8441,17.1124,4488544.0
2020-02-28 13:50:00,17.85,17.9,17.64,17.86,2338440.0,17.1028,17.1507,16.9016,17.1124,2338440.0
2020-02-28 14:00:00,17.86,17.88,17.45,17.54,4108484.0,17.1124,17.1315,16.7195,16.8058,4108484.0
2020-02-28 14:10:00,17.54,17.89,17.53,17.85,3533668.0,16.8058,17.1411,16.7962,17.1028,3533668.0
2020-02-28 14:20:00,17.85,18.13,17.72,17.92,4132772.0,17.1028,17.3711,16.9782,17.1699,4132772.0
2020-02-28 14:30:00,17.93,18.46,17.88,18.08,5782264.0,17.1794,17.6873,17.1315,17.3232,5782264.0
2020-02-28 14:40:00,18.08,18.75,18.05,18.53,4479940.0,17.3232,17.9651,17.2944,17.7543,4479940.0
2020-02-28 14:50:00,18.53,18.7,18.09,18.19,3740468.0,17.7543,17.9172,17.3327,17.4286,3740468.0
2020-02-28 15:00:00,18.19,18.29,17.75,17.88,3662128.0,17.4286,17.5244,17.007,17.1315,3662128.0
2020-02-28 15:10:00,17.86,18.45,17.79,18.31,3679016.0,17.1124,17.6777,17.0453,17.5435,3679016.0
2020-02-28 15:20:00,18.32,18.36,17.72,17.72,3541820.0,17.5531,17.5914,16.9782,16.9782,3541820.0
2020-02-28 15:30:00,17.73,18.12,17.71,17.97,3177824.0,16.9878,17.3615,16.9687,17.2178,3177824.0
2020-02-28 15:40:00,17.98,18.17,17.61,18.12,6904584.0,17.2273,17.4094,16.8728,17.3615,6904584.0
2020-02-28 15:50:00,18.13,19.23,17.97,19.2,7345812.0,17.3711,18.425,17.2178,18.3963,7345812.0
2020-03-02 09:30:00,19.82,20.03,19.27,19.33,12409444.0,18.9903,19.1915,18.4633,18.5208,12409444.0
2020-03-02 09:40:00,19.33,19.91,19.32,19.7,6563516.0,18.5208,19.0766,18.5113,18.8753,6563516.0
2020-03-02 09:50:00,19.71,19.8,19.44,19.49,5760368.0,18.8849,18.9712,18.6262,18.6741,5760368.0
2020-03-02 10:00:00,19.48,19.61,19.05,19.13,5771568.0,18.6646,18.7891,18.2526,18.3292,5771568.0
2020-03-02 10:10:00,19.13,19.49,19.12,19.31,4252836.0,18.3292,18.6741,18.3196,18.5017,4252836.0
2020-03-02 10:20:00,19.31,19.33,18.99,19.28,4769464.0,18.5017,18.5208,18.1951,18.4729,4769464.0
2020-03-02 10:30:00,19.27,19.55,19.02,19.5,3994160.0,18.4633,18.7316,18.2238,18.6837,3994160.0
2020-03-02 10:40:00,19.5,19.86,19.43,19.85,4440760.0,18.6837,19.0287,18.6167,19.0191,4440760.0
2020-03-02 10:50:00,19.85,20.04,19.75,19.76,5859284.0,19.0191,19.2011,18.9233,18.9328,5859284.0
2020-03-02 11:00:00,19.75,19.97,19.72,19.83,2593156.0,18.9233,19.134,18.8945,18.9999,2593156.0
2020-03-02 11:10:00,19.83,20.41,19.82,20.22,6622524.0,18.9999,19.5556,18.9903,19.3736,6622524.0
2020-03-02 11:20:00,20.22,20.5,20.22,20.44,4196516.0,19.3736,19.6419,19.3736,19.5844,4196516.0
2020-03-02 11:30:00,20.45,20.66,20.31,20.64,3979420.0,19.594,19.7952,19.4598,19.776,3979420.0
2020-03-02 11:40:00,20.64,20.69,20.48,20.66,3348096.0,19.776,19.8239,19.6227,19.7952,3348096.0
2020-03-02 11:50:00,20.66,20.93,20.61,20.9,5452048.0,19.7952,20.0539,19.7473,20.0251,5452048.0
2020-03-02 12:00:00,20.9,20.96,20.78,20.8,3695212.0,20.0251,20.0826,19.9101,19.9293,3695212.0
2020-03-02 12:10:00,20.81,20.86,20.53,20.59,2852192.0,19.9389,19.9868,19.6706,19.7281,2852192.0
2020-03-02 12:20:00,20.59,20.63,20.42,20.61,3463320.0,19.7281,19.7664,19.5652,19.7473,3463320.0
2020-03-02 12:30:00,20.6,20.87,20.58,20.82,2914996.0,19.7377,19.9964,19.7185,19.9485,2914996.0
2020-03-02 12:40:00,20.82,20.88,20.65,20.8,3257072.0,19.9485,20.006,19.7856,19.9293,3257072.0
2020-03-02 12:50:00,20.81,20.97,20.72,20.91,3068172.0,19.9389,20.0922,19.8527,20.0347,3068172.0
2020-03-02 13:00:00,20.91,20.97,20.65,20.72,2722868.0,20.0347,20.0922,19.7856,19.8527,2722868.0
2020-03-02 13:10:00,20.72,20.8,20.51,20.55,1760460.0,19.8527,19.9293,19.6514,19.6898,1760460.0
2020-03-02 13:20:00,20.55,20.63,20.32,20.39,2561704.0,19.6898,19.7664,19.4694,19.5365,2561704.0
2020-03-02 13:30:00,20.39,20.61,20.27,20.61,3177928.0,19.5365,19.7473,19.4215,19.7473,3177928.0
2020-03-02 13:40:00,20.61,20.68,20.42,20.46,2550628.0,19.7473,19.8143,19.5652,19.6035,2550628.0
2020-03-02 13:50:00,20.44,20.61,20.33,20.59,2019348.0,19.5844,19.7473,19.479,19.7281,2019348.0
2020-03-02 14:00:00,20.58,20.75,20.51,20.74,2818928.0,19.7185,19.8814,19.6514,19.8718,2818928.0
2020-03-02 14:10:00,20.74,20.77,20.59,20.6,1626824.0,19.8718,19.9006,19.7281,19.7377,1626824.0
2020-03-02 14:20:00,20.6,20.66,20.4,20.4,1660840.0,19.7377,19.7952,19.546,19.546,1660840.0
2020-03-02 14:30:00,20.42,20.48,20.1,20.1,2327992.0,19.5652,19.6227,19.2586,19.2586,2327992.0
2020-03-02 14:40:00,20.1,20.23,19.88,20.2,4472312.0,19.2586,19.3832,19.0478,19.3544,4472312.0
2020-03-02 14:50:00,20.2,20.38,20.07,20.13,2910416.0,19.3544,19.5269,19.2299,19.2873,2910416.0
2020-03-02 15:00:00,20.12,20.54,20.1,20.46,3100312.0,19.2778,19.6802,19.2586,19.6035,3100312.0
2020-03-02 15:10:00,20.45,20.58,20.35,20.44,2083640.0,19.594,19.7185,19.4981,19.5844,2083640.0
2020-03-02 15:20:00,20.45,20.78,20.42,20.75,3003804.0,19.594,19.9101,19.5652,19.8814,3003804.0
2020-03-02 15:30:00,20.75,21.05,20.68,21.03,5494440.0,19.8814,20.1688,19.8143,20.1497,5494440.0
2020-03-02 15:40:00,21.03,21.28,20.93,21.26,7118796.0,20.1497,20.3892,20.0539,20.37,7118796.0
2020-03-02 15:50:00,21.27,21.93,21.27,21.92,7736456.0,20.3796,21.012,20.3796,21.0024,7736456.0
2020-03-03 09:30:00,22.09,22.11,21.37,21.54,9524844.0,21.1653,21.1845,20.4754,20.6383,9524844.0
2020-03-03 09:40:00,21.56,21.67,21.37,21.48,5597376.0,20.6575,20.7629,20.4754,20.5808,5597376.0
2020-03-03 09:50:00,21.47,21.48,20.95,21.2,7568876.0,20.5713,20.5808,20.073,20.3126,7568876.0
2020-03-03 10:00:00,21.2,22.88,21.18,22.44,22637440.0,20.3126,21.9222,20.2934,21.5007,22637440.0
2020-03-03 10:10:00,22.45,22.61,21.48,21.82,10061792.0,21.5102,21.6635,20.5808,20.9066,10061792.0
2020-03-03 10:20:00,21.82,22.46,21.81,22.09,8459228.0,20.9066,21.5198,20.897,21.1653,8459228.0
2020-03-03 10:30:00,22.08,22.36,21.97,22.14,5731828.0,21.1557,21.424,21.0503,21.2132,5731828.0
2020-03-03 10:40:00,22.14,22.49,21.99,22.07,7051676.0,21.2132,21.5486,21.0695,21.1461,7051676.0
2020-03-03 10:50:00,22.07,22.38,21.92,22.32,5220480.0,21.1461,21.4432,21.0024,21.3857,5220480.0
2020-03-03 11:00:00,22.32,22.38,21.68,21.72,6999540.0,21.3857,21.4432,20.7725,20.8108,6999540.0
2020-03-03 11:10:00,21.7,21.71,21.25,21.3,5928072.0,20.7916,20.8012,20.3605,20.4084,5928072.0
2020-03-03 11:20:00,21.31,21.45,20.65,20.75,11371132.0,20.418,20.5521,19.7856,19.8814,11371132.0
2020-03-03 11:30:00,20.76,21.32,20.71,21.32,8018080.0,19.891,20.4275,19.8431,20.4275,8018080.0
2020-03-03 11:40:00,21.32,21.42,21.04,21.08,5403492.0,20.4275,20.5233,20.1593,20.1976,5403492.0
2020-03-03 11:50:00,21.09,21.64,21.05,21.61,5089028.0,20.2072,20.7341,20.1688,20.7054,5089028.0
2020-03-03 12:00:00,21.6,21.83,21.43,21.77,4518808.0,20.6958,20.9162,20.5329,20.8587,4518808.0
2020-03-03 12:10:00,21.78,21.79,21.31,21.38,4595860.0,20.8683,20.8779,20.418,20.485,4595860.0
2020-03-03 12:20:00,21.39,21.5,21.11,21.18,3273460.0,20.4946,20.6,20.2263,20.2934,3273460.0
2020-03-03 12:30:00,21.18,21.31,21.04,21.29,3340264.0,20.2934,20.418,20.1593,20.3988,3340264.0
2020-03-03 12:40:00,21.29,21.48,21.15,21.38,4570496.0,20.3988,20.5808,20.2647,20.485,4570496.0
2020-03-03 12:50:00,21.38,21.39,20.97,21.1,2873032.0,20.485,20.4946,20.0922,20.2167,2873032.0
2020-03-03 13:00:00,21.09,21.09,20.8,20.83,3389984.0,20.2072,20.2072,19.9293,19.958,3389984.0
2020-03-03 13:10:00,20.85,20.93,20.49,20.55,4727760.0,19.9772,20.0539,19.6323,19.6898,4727760.0
2020-03-03 13:20:00,20.56,20.7,20.16,20.43,5312392.0,19.6993,19.8335,19.3161,19.5748,5312392.0
2020-03-03 13:30:00,20.44,20.59,20.23,20.52,4467984.0,19.5844,19.7281,19.3832,19.661,4467984.0
2020-03-03 13:40:00,20.51,20.54,19.92,19.96,5655360.0,19.6514,19.6802,19.0861,19.1245,5655360.0
2020-03-03 13:50:00,19.95,20.14,19.77,19.81,4366108.0,19.1149,19.2969,18.9424,18.9807,4366108.0
2020-03-03 14:00:00,19.81,19.97,19.22,19.25,7131948.0,18.9807,19.134,18.4154,18.4442,7131948.0
2020-03-03 14:10:00,19.24,19.76,19.23,19.35,6016020.0,18.4346,18.9328,18.425,18.54,6016020.0
2020-03-03 14:20:00,19.35,19.88,19.25,19.82,5529628.0,18.54,19.0478,18.4442,18.9903,5529628.0
2020-03-03 14:30:00,19.83,20.03,19.58,19.59,4843136.0,18.9999,19.1915,18.7604,18.77,4843136.0
2020-03-03 14:40:00,19.61,19.99,19.43,19.96,4399124.0,18.7891,19.1532,18.6167,19.1245,4399124.0
2020-03-03 14:50:00,19.97,20.12,19.72,20.02,4680432.0,19.134,19.2778,18.8945,19.182,4680432.0
2020-03-03 15:00:00,20.04,20.36,19.9,20.06,6144076.0,19.2011,19.5077,19.067,19.2203,6144076.0
2020-03-03 15:10:00,20.08,20.64,20.04,20.54,5904136.0,19.2394,19.776,19.2011,19.6802,5904136.0
2020-03-03 15:20:00,20.55,20.65,20.02,20.62,5830004.0,19.6898,19.7856,19.182,19.7568,5830004.0
2020-03-03 15:30:00,20.61,20.61,19.7,19.76,4547180.0,19.7473,19.7473,18.8753,18.9328,4547180.0
2020-03-03 15:40:00,19.8,20.47,19.68,20.03,5774640.0,18.9712,19.6131,18.8562,19.1915,5774640.0
2020-03-03 15:50:00,20.04,20.31,19.6,19.83,6605612.0,19.2011,19.4598,18.7795,18.9999,6605612.0
2020-03-04 09:30:00,20.89,21.14,20.48,20.59,10828904.0,20.0155,20.2551,19.6227,19.7281,10828904.0
2020-03-04 09:40:00,20.57,20.76,20.53,20.55,4587696.0,19.7089,19.891,19.6706,19.6898,4587696.0
2020-03-04 09:50:00,20.55,20.69,20.33,20.53,4235440.0,19.6898,19.8239,19.479,19.6706,4235440.0
2020-03-04 10:00:00,20.53,20.75,20.43,20.69,5813144.0,19.6706,19.8814,19.5748,19.8239,5813144.0
2020-03-04 10:10:00,20.69,21.13,20.61,21.13,6299716.0,19.8239,20.2455,19.7473,20.2455,6299716.0
2020-03-04 10:20:00,21.13,21.25,20.99,21.14,5513072.0,20.2455,20.3605,20.1113,20.2551,5513072.0
2020-03-04 10:30:00,21.14,21.16,20.83,20.9,3608160.0,20.2551,20.2742,19.958,20.0251,3608160.0
2020-03-04 10:40:00,20.91,21.0,20.77,20.92,3719324.0,20.0347,20.1209,19.9006,20.0443,3719324.0
2020-03-04 10:50:00,20.93,20.97,20.61,20.72,3681948.0,20.0539,20.0922,19.7473,19.8527,3681948.0
2020-03-04 11:00:00,20.7,20.87,20.56,20.68,2931596.0,19.8335,19.9964,19.6993,19.8143,2931596.0
2020-03-04 11:10:00,20.67,20.91,20.63,20.88,3061680.0,19.8047,20.0347,19.7664,20.006,3061680.0
2020-03-04 11:20:00,20.9,21.01,20.68,21.01,2774768.0,20.0251,20.1305,19.8143,20.1305,2774768.0
2020-03-04 11:30:00,21.01,21.05,20.71,20.74,3074436.0,20.1305,20.1688,19.8431,19.8718,3074436.0
2020-03-04 11:40:00,20.74,20.82,20.58,20.6,3707760.0,19.8718,19.9485,19.7185,19.7377,3707760.0
2020-03-04 11:50:00,20.6,20.85,20.59,20.71,2714080.0,19.7377,19.9772,19.7281,19.8431,2714080.0
2020-03-04 12:00:00,20.71,20.9,20.71,20.85,2347304.0,19.8431,20.0251,19.8431,19.9772,2347304.0
2020-03-04 12:10:00,20.85,21.03,20.79,20.9,2462732.0,19.9772,20.1497,19.9197,20.0251,2462732.0
2020-03-04 12:20:00,20.91,21.06,20.85,21.03,2100660.0,20.0347,20.1784,19.9772,20.1497,2100660.0
2020-03-04 12:30:00,21.04,21.09,20.95,20.95,1769324.0,20.1593,20.2072,20.073,20.073,1769324.0
2020-03-04 12:40:00,20.96,21.16,20.91,21.16,1803276.0,20.0826,20.2742,20.0347,20.2742,1803276.0
2020-03-04 12:50:00,21.17,21.38,21.11,21.38,3386136.0,20.2838,20.485,20.2263,20.485,3386136.0
2020-03-04 13:00:00,21.38,21.53,21.36,21.46,3790512.0,20.485,20.6287,20.4659,20.5617,3790512.0
2020-03-04 13:10:00,21.46,21.61,21.39,21.59,3027164.0,20.5617,20.7054,20.4946,20.6862,3027164.0
2020-03-04 13:20:00,21.6,21.67,21.52,21.55,2853040.0,20.6958,20.7629,20.6192,20.6479,2853040.0
2020-03-04 13:30:00,21.55,21.63,21.45,21.47,2622616.0,20.6479,20.7246,20.5521,20.5713,2622616.0
2020-03-04 13:40:00,21.47,21.54,21.43,21.51,2052908.0,20.5713,20.6383,20.5329,20.6096,2052908.0
2020-03-04 13:50:00,21.5,21.61,21.45,21.5,1739696.0,20.6,20.7054,20.5521,20.6,1739696.0
2020-03-04 14:00:00,21.5,21.57,21.32,21.41,2936096.0,20.6,20.6671,20.4275,20.5138,2936096.0
2020-03-04 14:10:00,21.41,21.53,21.39,21.5,2079884.0,20.5138,20.6287,20.4946,20.6,2079884.0
2020-03-04 14:20:00,21.5,21.69,21.44,21.65,2957708.0,20.6,20.782,20.5425,20.7437,2957708.0
2020-03-04 14:30:00,21.65,21.71,21.49,21.51,3167792.0,20.7437,20.8012,20.5904,20.6096,3167792.0
2020-03-04 14:40:00,21.51,21.59,21.4,21.46,2542716.0,20.6096,20.6862,20.5042,20.5617,2542716.0
2020-03-04 14:50:00,21.46,21.55,21.36,21.49,3198764.0,20.5617,20.6479,20.4659,20.5904,3198764.0
2020-03-04 15:00:00,21.49,21.62,21.44,21.51,2522856.0,20.5904,20.715,20.5425,20.6096,2522856.0
2020-03-04 15:10:00,21.51,21.63,21.47,21.59,2040132.0,20.6096,20.7246,20.5713,20.6862,2040132.0
2020-03-04 15:20:00,21.59,21.85,21.59,21.85,3516932.0,20.6862,20.9353,20.6862,20.9353,3516932.0
2020-03-04 15:30:00,21.85,21.96,21.82,21.96,4105996.0,20.9353,21.0407,20.9066,21.0407,4105996.0
2020-03-04 15:40:00,21.96,21.97,21.7,21.78,3875816.0,21.0407,21.0503,20.7916,20.8683,3875816.0
2020-03-04 15:50:00,21.78,22.29,21.78,22.26,7870516.0,20.8683,21.3569,20.8683,21.3282,7870516.0
2020-03-05 09:30:00,20.57,21.05,20.46,20.96,8096968.0,19.7089,20.1688,19.6035,20.0826,8096968.0
2020-03-05 09:40:00,20.94,21.04,20.71,20.73,5480572.0,20.0634,20.1593,19.8431,19.8622,5480572.0
2020-03-05 09:50:00,20.74,20.86,20.49,20.72,4989520.0,19.8718,19.9868,19.6323,19.8527,4989520.0
2020-03-05 10:00:00,20.71,20.8,20.55,20.69,3860088.0,19.8431,19.9293,19.6898,19.8239,3860088.0
2020-03-05 10:10:00,20.68,21.15,20.66,21.13,5373284.0,19.8143,20.2647,19.7952,20.2455,5373284.0
2020-03-05 10:20:00,21.13,21.31,21.05,21.05,6319912.0,20.2455,20.418,20.1688,20.1688,6319912.0
2020-03-05 10:30:00,21.06,21.23,20.97,20.98,3412396.0,20.1784,20.3413,20.0922,20.1018,3412396.0
2020-03-05 10:40:00,20.98,21.29,20.97,21.25,3749064.0,20.1018,20.3988,20.0922,20.3605,3749064.0
2020-03-05 10:50:00,21.25,21.39,21.12,21.14,3993396.0,20.3605,20.4946,20.2359,20.2551,3993396.0
2020-03-05 11:00:00,21.14,21.37,21.09,21.36,3281660.0,20.2551,20.4754,20.2072,20.4659,3281660.0
2020-03-05 11:10:00,21.34,21.65,21.3,21.61,5130844.0,20.4467,20.7437,20.4084,20.7054,5130844.0
2020-03-05 11:20:00,21.62,21.69,21.42,21.58,4833796.0,20.715,20.782,20.5233,20.6767,4833796.0
2020-03-05 11:30:00,21.58,21.64,21.28,21.29,3636712.0,20.6767,20.7341,20.3892,20.3988,3636712.0
2020-03-05 11:40:00,21.29,21.35,21.16,21.27,3966644.0,20.3988,20.4563,20.2742,20.3796,3966644.0
2020-03-05 11:50:00,21.28,21.33,21.0,21.09,3668512.0,20.3892,20.4371,20.1209,20.2072,3668512.0
2020-03-05 12:00:00,21.09,21.17,20.84,20.88,3734492.0,20.2072,20.2838,19.9676,20.006,3734492.0
2020-03-05 12:10:00,20.87,20.97,20.8,20.83,3924552.0,19.9964,20.0922,19.9293,19.958,3924552.0
2020-03-05 12:20:00,20.83,20.91,20.68,20.79,3769652.0,19.958,20.0347,19.8143,19.9197,3769652.0
2020-03-05 12:30:00,20.79,20.93,20.59,20.59,3688952.0,19.9197,20.0539,19.7281,19.7281,3688952.0
2020-03-05 12:40:00,20.6,20.61,20.24,20.48,7632364.0,19.7377,19.7473,19.3927,19.6227,7632364.0
2020-03-05 12:50:00,20.47,20.53,20.33,20.33,3421680.0,19.6131,19.6706,19.479,19.479,3421680.0
2020-03-05 13:00:00,20.33,20.45,20.21,20.28,3655592.0,19.479,19.594,19.364,19.4311,3655592.0
2020-03-05 13:10:00,20.28,20.38,20.11,20.21,4321824.0,19.4311,19.5269,19.2682,19.364,4321824.0
2020-03-05 13:20:00,20.2,20.5,20.15,20.5,3985828.0,19.3544,19.6419,19.3065,19.6419,3985828.0
2020-03-05 13:30:00,20.5,20.73,20.42,20.51,4784256.0,19.6419,19.8622,19.5652,19.6514,4784256.0
2020-03-05 13:40:00,20.52,20.72,20.39,20.69,3547184.0,19.661,19.8527,19.5365,19.8239,3547184.0
2020-03-05 13:50:00,20.7,20.78,20.45,20.6,3959220.0,19.8335,19.9101,19.594,19.7377,3959220.0
2020-03-05 14:00:00,20.58,20.58,20.28,20.36,3368120.0,19.7185,19.7185,19.4311,19.5077,3368120.0
2020-03-05 14:10:00,20.36,20.58,20.29,20.32,2567624.0,19.5077,19.7185,19.4407,19.4694,2567624.0
2020-03-05 14:20:00,20.32,20.37,20.09,20.16,3864080.0,19.4694,19.5173,19.249,19.3161,3864080.0
2020-03-05 14:30:00,20.16,20.5,20.16,20.45,4061384.0,19.3161,19.6419,19.3161,19.594,4061384.0
2020-03-05 14:40:00,20.45,20.53,20.22,20.36,3277088.0,19.594,19.6706,19.3736,19.5077,3277088.0
2020-03-05 14:50:00,20.36,20.45,20.19,20.31,3500624.0,19.5077,19.594,19.3448,19.4598,3500624.0
2020-03-05 15:00:00,20.32,20.34,20.13,20.24,3314864.0,19.4694,19.4886,19.2873,19.3927,3314864.0
2020-03-05 15:10:00,20.23,20.32,19.78,19.97,5580900.0,19.3832,19.4694,18.952,19.134,5580900.0
2020-03-05 15:20:00,19.97,20.07,19.77,19.87,4654132.0,19.134,19.2299,18.9424,19.0382,4654132.0
2020-03-05 15:30:00,19.87,20.41,19.82,20.03,5174572.0,19.0382,19.5556,18.9903,19.1915,5174572.0
2020-03-05 15:40:00,20.04,20.23,19.91,20.09,4019172.0,19.2011,19.3832,19.0766,19.249,4019172.0
2020-03-05 15:50:00,20.09,20.42,20.01,20.23,7291776.0,19.249,19.5652,19.1724,19.3832,7291776.0
2020-03-06 09:30:00,18.23,18.76,18.18,18.68,11041324.0,17.4669,17.9747,17.419,17.898,11041324.0
2020-03-06 09:40:00,18.68,18.69,18.28,18.29,6300896.0,17.898,17.9076,17.5148,17.5244,6300896.0
2020-03-06 09:50:00,18.28,18.49,18.08,18.46,8073128.0,17.5148,17.716,17.3232,17.6873,8073128.0
2020-03-06 10:00:00,18.45,18.67,18.29,18.4,7221168.0,17.6777,17.8885,17.5244,17.6298,7221168.0
2020-03-06 10:10:00,18.39,18.83,18.3,18.66,6895972.0,17.6202,18.0418,17.534,17.8789,6895972.0
2020-03-06 10:20:00,18.65,19.13,18.58,19.1,6609012.0,17.8693,18.3292,17.8022,18.3005,6609012.0
2020-03-06 10:30:00,19.09,19.28,18.79,19.13,5163532.0,18.2909,18.4729,18.0034,18.3292,5163532.0
2020-03-06 10:40:00,19.13,19.32,19.01,19.26,4378752.0,18.3292,18.5113,18.2142,18.4538,4378752.0
2020-03-06 10:50:00,19.27,19.34,18.92,19.09,4402496.0,18.4633,18.5304,18.128,18.2909,4402496.0
2020-03-06 11:00:00,19.09,19.15,18.76,18.81,3892696.0,18.2909,18.3484,17.9747,18.0226,3892696.0
2020-03-06 11:10:00,18.8,18.88,18.66,18.7,2848468.0,18.013,18.0897,17.8789,17.9172,2848468.0
2020-03-06 11:20:00,18.7,18.87,18.63,18.75,2616352.0,17.9172,18.0801,17.8501,17.9651,2616352.0
2020-03-06 11:30:00,18.74,18.98,18.74,18.88,2778688.0,17.9555,18.1855,17.9555,18.0897,2778688.0
2020-03-06 11:40:00,18.88,18.88,18.47,18.49,2717808.0,18.0897,18.0897,17.6968,17.716,2717808.0
2020-03-06 11:50:00,18.49,18.66,18.47,18.57,2015536.0,17.716,17.8789,17.6968,17.7927,2015536.0
2020-03-06 12:00:00,18.58,18.63,18.3,18.35,3366572.0,17.8022,17.8501,17.534,17.5819,3366572.0
2020-03-06 12:10:00,18.35,18.47,18.27,18.31,2375280.0,17.5819,17.6968,17.5052,17.5435,2375280.0
2020-03-06 12:20:00,18.3,18.45,18.25,18.27,2833616.0,17.534,17.6777,17.486,17.5052,2833616.0
2020-03-06 12:30:00,18.27,18.77,18.22,18.61,5080884.0,17.5052,17.9843,17.4573,17.831,5080884.0
2020-03-06 12:40:00,18.61,18.81,18.56,18.58,2936440.0,17.831,18.0226,17.7831,17.8022,2936440.0
2020-03-06 12:50:00,18.58,18.63,18.46,18.47,1945108.0,17.8022,17.8501,17.6873,17.6968,1945108.0
2020-03-06 13:00:00,18.47,18.71,18.46,18.6,2860348.0,17.6968,17.9268,17.6873,17.8214,2860348.0
2020-03-06 13:10:00,18.6,18.67,18.49,18.58,2318496.0,17.8214,17.8885,17.716,17.8022,2318496.0
2020-03-06 13:20:00,18.58,18.91,18.58,18.69,3123408.0,17.8022,18.1184,17.8022,17.9076,3123408.0
2020-03-06 13:30:00,18.69,18.78,18.47,18.63,2579420.0,17.9076,17.9939,17.6968,17.8501,2579420.0
2020-03-06 13:40:00,18.63,18.73,18.36,18.4,2659700.0,17.8501,17.946,17.5914,17.6298,2659700.0
2020-03-06 13:50:00,18.39,18.45,18.27,18.3,3224676.0,17.6202,17.6777,17.5052,17.534,3224676.0
2020-03-06 14:00:00,18.31,18.33,18.14,18.17,3669376.0,17.5435,17.5627,17.3807,17.4094,3669376.0
2020-03-06 14:10:00,18.16,18.26,18.13,18.16,2617136.0,17.3998,17.4956,17.3711,17.3998,2617136.0
2020-03-06 14:20:00,18.16,18.39,18.09,18.28,3148104.0,17.3998,17.6202,17.3327,17.5148,3148104.0
2020-03-06 14:30:00,18.28,18.34,17.9,17.93,4441436.0,17.5148,17.5723,17.1507,17.1794,4441436.0
2020-03-06 14:40:00,17.92,18.1,17.84,17.85,4339068.0,17.1699,17.3423,17.0932,17.1028,4339068.0
2020-03-06 14:50:00,17.85,18.07,17.8,17.91,4146656.0,17.1028,17.3136,17.0549,17.1603,4146656.0
2020-03-06 15:00:00,17.91,18.01,17.75,17.78,4019940.0,17.1603,17.2561,17.007,17.0357,4019940.0
2020-03-06 15:10:00,17.78,18.29,17.76,18.28,5261728.0,17.0357,17.5244,17.0166,17.5148,5261728.0
2020-03-06 15:20:00,18.27,18.37,18.11,18.14,4890452.0,17.5052,17.601,17.3519,17.3807,4890452.0
2020-03-06 15:30:00,18.14,18.74,18.04,18.34,7122272.0,17.3807,17.9555,17.2848,17.5723,7122272.0
2020-03-06 15:40:00,18.35,18.86,18.32,18.84,5701052.0,17.5819,18.0705,17.5531,18.0513,5701052.0
2020-03-06 15:50:00,18.85,19.52,18.85,19.21,10675080.0,18.0609,18.7029,18.0609,18.4059,10675080.0
2020-03-09 09:30:00,15.38,15.55,15.25,15.45,4951212.0,14.7362,14.8991,14.6116,14.8033,4951212.0
2020-03-09 09:40:00,15.44,15.5,15.28,15.28,1732252.0,14.7937,14.8512,14.6404,14.6404,1732252.0
2020-03-09 09:50:00,15.36,16.49,15.25,16.22,10577600.0,14.717,15.7997,14.6116,15.541,10577600.0
2020-03-09 10:00:00,16.22,16.75,15.88,16.68,6320408.0,15.541,16.0488,15.2153,15.9818,6320408.0
2020-03-09 10:10:00,16.7,16.86,16.4,16.72,5494368.0,16.0009,16.1542,15.7135,16.0201,5494368.0
2020-03-09 10:20:00,16.71,16.75,16.13,16.31,5322240.0,16.0105,16.0488,15.4548,15.6273,5322240.0
2020-03-09 10:30:00,16.29,16.59,16.21,16.47,3418880.0,15.6081,15.8955,15.5314,15.7806,3418880.0
2020-03-09 10:40:00,16.46,16.56,16.13,16.13,4916252.0,15.771,15.8668,15.4548,15.4548,4916252.0
2020-03-09 10:50:00,16.13,16.25,15.99,16.1,3922596.0,15.4548,15.5698,15.3207,15.426,3922596.0
2020-03-09 11:00:00,16.1,16.21,15.96,16.08,3936944.0,15.426,15.5314,15.2919,15.4069,3936944.0
2020-03-09 11:10:00,16.07,16.67,16.05,16.56,5098700.0,15.3973,15.9722,15.3781,15.8668,5098700.0
2020-03-09 11:20:00,16.56,16.73,16.46,16.53,3139744.0,15.8668,16.0297,15.771,15.838,3139744.0
2020-03-09 11:30:00,16.53,16.96,16.34,16.86,4016772.0,15.838,16.25,15.656,16.1542,4016772.0
2020-03-09 11:40:00,16.86,17.14,16.78,17.12,4422980.0,16.1542,16.4225,16.0776,16.4033,4422980.0
2020-03-09 11:50:00,17.12,17.16,16.94,16.98,3435744.0,16.4033,16.4417,16.2309,16.2692,3435744.0
2020-03-09 12:00:00,16.98,17.25,16.77,17.22,5654036.0,16.2692,16.5279,16.068,16.4992,5654036.0
2020-03-09 12:10:00,17.22,17.29,16.87,16.93,2554236.0,16.4992,16.5662,16.1638,16.2213,2554236.0
2020-03-09 12:20:00,16.93,17.0,16.69,16.69,2641724.0,16.2213,16.2884,15.9913,15.9913,2641724.0
2020-03-09 12:30:00,16.7,16.83,16.47,16.68,3685548.0,16.0009,16.1255,15.7806,15.9818,3685548.0
2020-03-09 12:40:00,16.68,16.77,16.33,16.41,3207984.0,15.9818,16.068,15.6464,15.7231,3207984.0
2020-03-09 12:50:00,16.42,16.57,16.37,16.47,2617052.0,15.7327,15.8764,15.6847,15.7806,2617052.0
2020-03-09 13:00:00,16.48,16.71,16.27,16.39,4064988.0,15.7901,16.0105,15.5889,15.7039,4064988.0
2020-03-09 13:10:00,16.38,16.64,16.36,16.46,2569588.0,15.6943,15.9434,15.6752,15.771,2569588.0
2020-03-09 13:20:00,16.44,16.47,16.27,16.29,2252636.0,15.7518,15.7806,15.5889,15.6081,2252636.0
2020-03-09 13:30:00,16.29,16.29,15.95,15.96,5401860.0,15.6081,15.6081,15.2823,15.2919,5401860.0
2020-03-09 13:40:00,15.96,16.06,15.76,15.95,4390028.0,15.2919,15.3877,15.1003,15.2823,4390028.0
2020-03-09 13:50:00,15.96,15.96,15.65,15.75,4365088.0,15.2919,15.2919,14.9949,15.0907,4365088.0
2020-03-09 14:00:00,15.75,15.84,15.44,15.51,5744492.0,15.0907,15.1769,14.7937,14.8607,5744492.0
2020-03-09 14:10:00,15.51,16.11,15.49,15.96,5000608.0,14.8607,15.4356,14.8416,15.2919,5000608.0
2020-03-09 14:20:00,15.97,16.1,15.6,15.6,3460772.0,15.3015,15.426,14.947,14.947,3460772.0
2020-03-09 14:30:00,15.6,15.85,15.43,15.76,4929544.0,14.947,15.1865,14.7841,15.1003,4929544.0
2020-03-09 14:40:00,15.75,15.79,15.35,15.47,4516048.0,15.0907,15.129,14.7074,14.8224,4516048.0
2020-03-09 14:50:00,15.46,16.09,15.46,15.86,5291172.0,14.8128,15.4165,14.8128,15.1961,5291172.0
2020-03-09 15:00:00,15.87,16.19,15.7,15.95,5747168.0,15.2057,15.5123,15.0428,15.2823,5747168.0
2020-03-09 15:10:00,15.95,15.99,15.64,15.76,3279088.0,15.2823,15.3207,14.9853,15.1003,3279088.0
2020-03-09 15:20:00,15.76,16.3,15.63,16.03,5948624.0,15.1003,15.6177,14.9757,15.359,5948624.0
2020-03-09 15:30:00,16.02,16.27,15.76,16.22,5487996.0,15.3494,15.5889,15.1003,15.541,5487996.0
2020-03-09 15:40:00,16.22,16.29,15.92,16.15,6935124.0,15.541,15.6081,15.2536,15.474,6935124.0
2020-03-09 15:50:00,16.13,16.13,15.31,15.31,9246836.0,15.4548,15.4548,14.6691,14.6691,9246836.0
2020-03-10 09:30:00,16.98,17.0,16.52,16.59,10779040.0,16.2692,16.2884,15.8285,15.8955,10779040.0
2020-03-10 09:40:00,16.59,16.66,16.4,16.51,6523460.0,15.8955,15.9626,15.7135,15.8189,6523460.0
2020-03-10 09:50:00,16.5,16.82,16.43,16.7,5917080.0,15.8093,16.1159,15.7422,16.0009,5917080.0
2020-03-10 10:00:00,16.71,16.93,16.6,16.91,5277744.0,16.0105,16.2213,15.9051,16.2021,5277744.0
2020-03-10 10:10:00,16.91,17.07,16.88,16.93,5563868.0,16.2021,16.3554,16.1734,16.2213,5563868.0
2020-03-10 10:20:00,16.94,17.07,16.72,16.73,3299464.0,16.2309,16.3554,16.0201,16.0297,3299464.0
2020-03-10 10:30:00,16.72,16.76,16.6,16.64,3913660.0,16.0201,16.0584,15.9051,15.9434,3913660.0
2020-03-10 10:40:00,16.65,16.69,16.23,16.25,5206452.0,15.953,15.9913,15.5506,15.5698,5206452.0
2020-03-10 10:50:00,16.25,16.32,16.1,16.1,5228916.0,15.5698,15.6368,15.426,15.426,5228916.0
2020-03-10 11:00:00,16.1,16.41,16.02,16.36,5192900.0,15.426,15.7231,15.3494,15.6752,5192900.0
2020-03-10 11:10:00,16.36,16.39,15.85,15.88,5924048.0,15.6752,15.7039,15.1865,15.2153,5924048.0
2020-03-10 11:20:00,15.88,15.94,15.47,15.52,7379112.0,15.2153,15.2727,14.8224,14.8703,7379112.0
2020-03-10 11:30:00,15.52,15.61,15.25,15.45,9209460.0,14.8703,14.9566,14.6116,14.8033,9209460.0
2020-03-10 11:40:00,15.44,15.94,15.31,15.8,8148608.0,14.7937,15.2727,14.6691,15.1386,8148608.0
2020-03-10 11:50:00,15.8,15.88,15.47,15.64,5016860.0,15.1386,15.2153,14.8224,14.9853,5016860.0
2020-03-10 12:00:00,15.65,16.06,15.64,16.0,5446660.0,14.9949,15.3877,14.9853,15.3302,5446660.0
2020-03-10 12:10:00,15.99,16.41,15.99,16.35,7175088.0,15.3207,15.7231,15.3207,15.6656,7175088.0
2020-03-10 12:20:00,16.35,16.37,16.0,16.02,3550596.0,15.6656,15.6847,15.3302,15.3494,3550596.0
2020-03-10 12:30:00,16.0,16.04,15.76,15.99,3839036.0,15.3302,15.3686,15.1003,15.3207,3839036.0
2020-03-10 12:40:00,15.99,16.2,15.81,16.04,3052956.0,15.3207,15.5219,15.1482,15.3686,3052956.0
2020-03-10 12:50:00,16.04,16.32,15.97,16.12,3096268.0,15.3686,15.6368,15.3015,15.4452,3096268.0
2020-03-10 13:00:00,16.14,16.33,15.9,16.32,3350896.0,15.4644,15.6464,15.2344,15.6368,3350896.0
2020-03-10 13:10:00,16.31,16.48,16.14,16.38,4604480.0,15.6273,15.7901,15.4644,15.6943,4604480.0
2020-03-10 13:20:00,16.37,16.53,16.23,16.29,4300424.0,15.6847,15.838,15.5506,15.6081,4300424.0
2020-03-10 13:30:00,16.3,16.46,16.11,16.21,2874768.0,15.6177,15.771,15.4356,15.5314,2874768.0
2020-03-10 13:40:00,16.22,16.32,15.88,15.94,2920428.0,15.541,15.6368,15.2153,15.2727,2920428.0
2020-03-10 13:50:00,15.93,16.03,15.82,15.92,2171480.0,15.2632,15.359,15.1578,15.2536,2171480.0
2020-03-10 14:00:00,15.92,15.99,15.68,15.97,3426832.0,15.2536,15.3207,15.0236,15.3015,3426832.0
2020-03-10 14:10:00,15.97,16.14,15.88,16.04,3001312.0,15.3015,15.4644,15.2153,15.3686,3001312.0
2020-03-10 14:20:00,16.05,16.16,15.82,16.11,2543788.0,15.3781,15.4835,15.1578,15.4356,2543788.0
2020-03-10 14:30:00,16.11,16.4,16.05,16.31,3705832.0,15.4356,15.7135,15.3781,15.6273,3705832.0
2020-03-10 14:40:00,16.32,16.88,16.29,16.85,9011304.0,15.6368,16.1734,15.6081,16.1447,9011304.0
2020-03-10 14:50:00,16.85,16.86,16.57,16.73,4708304.0,16.1447,16.1542,15.8764,16.0297,4708304.0
2020-03-10 15:00:00,16.73,17.01,16.67,16.88,5479248.0,16.0297,16.298,15.9722,16.1734,5479248.0
2020-03-10 15:10:00,16.88,17.26,16.86,17.23,6272028.0,16.1734,16.5375,16.1542,16.5087,6272028.0
2020-03-10 15:20:00,17.22,17.34,16.93,16.98,6867392.0,16.4992,16.6141,16.2213,16.2692,6867392.0
2020-03-10 15:30:00,16.98,17.3,16.84,17.25,5622300.0,16.2692,16.5758,16.1351,16.5279,5622300.0
2020-03-10 15:40:00,17.25,17.39,17.11,17.36,5127136.0,16.5279,16.662,16.3938,16.6333,5127136.0
2020-03-10 15:50:00,17.36,17.73,17.33,17.73,8340828.0,16.6333,16.9878,16.6046,16.9878,8340828.0
2020-03-11 09:30:00,16.43,16.77,16.33,16.41,9428136.0,15.7422,16.068,15.6464,15.7231,9428136.0
2020-03-11 09:40:00,16.41,16.54,16.2,16.32,6441764.0,15.7231,15.8476,15.5219,15.6368,6441764.0
2020-03-11 09:50:00,16.31,16.55,16.24,16.54,4363204.0,15.6273,15.8572,15.5602,15.8476,4363204.0
2020-03-11 10:00:00,16.53,16.81,16.4,16.73,6037700.0,15.838,16.1063,15.7135,16.0297,6037700.0
2020-03-11 10:10:00,16.73,16.79,16.54,16.6,6016900.0,16.0297,16.0872,15.8476,15.9051,6016900.0
2020-03-11 10:20:00,16.6,16.62,16.21,16.25,6164428.0,15.9051,15.9243,15.5314,15.5698,6164428.0
2020-03-11 10:30:00,16.25,16.4,16.13,16.19,5093080.0,15.5698,15.7135,15.4548,15.5123,5093080.0
2020-03-11 10:40:00,16.19,16.34,16.03,16.03,6451232.0,15.5123,15.656,15.359,15.359,6451232.0
2020-03-11 10:50:00,16.04,16.18,15.95,16.13,5989256.0,15.3686,15.5027,15.2823,15.4548,5989256.0
2020-03-11 11:00:00,16.14,16.29,16.0,16.19,4735324.0,15.4644,15.6081,15.3302,15.5123,4735324.0
2020-03-11 11:10:00,16.2,16.25,15.97,15.99,4314844.0,15.5219,15.5698,15.3015,15.3207,4314844.0
2020-03-11 11:20:00,15.99,16.02,15.8,15.87,4158672.0,15.3207,15.3494,15.1386,15.2057,4158672.0
2020-03-11 11:30:00,15.88,16.13,15.81,16.09,3775260.0,15.2153,15.4548,15.1482,15.4165,3775260.0
2020-03-11 11:40:00,16.09,16.13,15.84,16.0,2761640.0,15.4165,15.4548,15.1769,15.3302,2761640.0
2020-03-11 11:50:00,16.0,16.11,15.88,16.03,2418432.0,15.3302,15.4356,15.2153,15.359,2418432.0
2020-03-11 12:00:00,16.03,16.24,15.88,16.24,3710624.0,15.359,15.5602,15.2153,15.5602,3710624.0
2020-03-11 12:10:00,16.23,16.52,16.2,16.44,4881116.0,15.5506,15.8285,15.5219,15.7518,4881116.0
2020-03-11 12:20:00,16.45,16.51,16.08,16.11,4164216.0,15.7614,15.8189,15.4069,15.4356,4164216.0
2020-03-11 12:30:00,16.11,16.18,15.9,15.91,2602360.0,15.4356,15.5027,15.2344,15.244,2602360.0
2020-03-11 12:40:00,15.91,15.96,15.67,15.71,5567568.0,15.244,15.2919,15.014,15.0524,5567568.0
2020-03-11 12:50:00,15.72,15.86,15.63,15.77,3967772.0,15.062,15.1961,14.9757,15.1099,3967772.0
2020-03-11 13:00:00,15.76,15.77,15.49,15.51,6605788.0,15.1003,15.1099,14.8416,14.8607,6605788.0
2020-03-11 13:10:00,15.52,15.69,15.49,15.66,4092740.0,14.8703,15.0332,14.8416,15.0045,4092740.0
2020-03-11 13:20:00,15.65,15.78,15.54,15.76,2791964.0,14.9949,15.1194,14.8895,15.1003,2791964.0
2020-03-11 13:30:00,15.77,15.83,15.57,15.59,2253080.0,15.1099,15.1673,14.9182,14.9374,2253080.0
2020-03-11 13:40:00,15.58,15.73,15.44,15.66,3670400.0,14.9278,15.0715,14.7937,15.0045,3670400.0
2020-03-11 13:50:00,15.66,15.76,15.5,15.65,2673368.0,15.0045,15.1003,14.8512,14.9949,2673368.0
2020-03-11 14:00:00,15.65,15.74,15.35,15.35,4219692.0,14.9949,15.0811,14.7074,14.7074,4219692.0
2020-03-11 14:10:00,15.36,15.44,15.29,15.29,4345772.0,14.717,14.7937,14.65,14.65,4345772.0
2020-03-11 14:20:00,15.29,15.33,15.17,15.23,6487540.0,14.65,14.6883,14.535,14.5925,6487540.0
2020-03-11 14:30:00,15.23,15.48,15.22,15.37,4046268.0,14.5925,14.832,14.5829,14.7266,4046268.0
2020-03-11 14:40:00,15.37,15.58,15.27,15.32,4190444.0,14.7266,14.9278,14.6308,14.6787,4190444.0
2020-03-11 14:50:00,15.33,15.47,15.21,15.26,3763204.0,14.6883,14.8224,14.5733,14.6212,3763204.0
2020-03-11 15:00:00,15.27,15.36,14.84,14.89,6607804.0,14.6308,14.717,14.2188,14.2667,6607804.0
2020-03-11 15:10:00,14.89,15.1,14.78,14.98,4941664.0,14.2667,14.4679,14.1613,14.3529,4941664.0
2020-03-11 15:20:00,14.98,15.15,14.75,15.1,5306076.0,14.3529,14.5158,14.1326,14.4679,5306076.0
2020-03-11 15:30:00,15.1,15.71,15.01,15.6,8744616.0,14.4679,15.0524,14.3817,14.947,8744616.0
2020-03-11 15:40:00,15.62,15.75,15.38,15.59,7361416.0,14.9661,15.0907,14.7362,14.9374,7361416.0
2020-03-11 15:50:00,15.59,15.82,15.25,15.4,8988312.0,14.9374,15.1578,14.6116,14.7553,8988312.0
2020-03-12 09:30:00,12.38,12.63,12.25,12.25,9300276.0,11.8618,12.1013,11.7372,11.7372,9300276.0
2020-03-12 09:40:00,12.25,12.25,12.25,12.25,0.0,11.7372,11.7372,11.7372,11.7372,0.0
2020-03-12 09:50:00,12.3,13.04,11.56,12.99,18353536.0,11.7851,12.4941,11.0761,12.4462,18353536.0
2020-03-12 10:00:00,13.0,13.0,12.25,12.46,9656260.0,12.4558,12.4558,11.7372,11.9384,9656260.0
2020-03-12 10:10:00,12.45,12.89,12.38,12.64,8570908.0,11.9288,12.3504,11.8618,12.1109,8570908.0
2020-03-12 10:20:00,12.64,13.04,12.46,12.72,8379476.0,12.1109,12.4941,11.9384,12.1875,8379476.0
2020-03-12 10:30:00,12.71,12.97,12.58,12.73,7510080.0,12.178,12.4271,12.0534,12.1971,7510080.0
2020-03-12 10:40:00,12.73,12.91,12.56,12.79,5099700.0,12.1971,12.3696,12.0342,12.2546,5099700.0
2020-03-12 10:50:00,12.81,13.17,12.75,12.97,7446600.0,12.2738,12.6187,12.2163,12.4271,7446600.0
2020-03-12 11:00:00,12.97,12.98,12.53,12.55,6181748.0,12.4271,12.4367,12.0055,12.0247,6181748.0
2020-03-12 11:10:00,12.56,12.57,12.19,12.33,6733956.0,12.0342,12.0438,11.6797,11.8139,6733956.0
2020-03-12 11:20:00,12.3,12.48,12.23,12.3,4467152.0,11.7851,11.9576,11.718,11.7851,4467152.0
2020-03-12 11:30:00,12.3,12.47,12.0,12.05,5300280.0,11.7851,11.948,11.4977,11.5456,5300280.0
2020-03-12 11:40:00,12.05,12.09,11.9,11.92,4009896.0,11.5456,11.5839,11.4019,11.421,4009896.0
2020-03-12 11:50:00,11.91,12.12,11.72,11.96,5961324.0,11.4114,11.6127,11.2294,11.4593,5961324.0
2020-03-12 12:00:00,11.95,11.97,11.59,11.6,5385852.0,11.4498,11.4689,11.1048,11.1144,5385852.0
2020-03-12 12:10:00,11.6,11.91,11.5,11.75,5941532.0,11.1144,11.4114,11.0186,11.2581,5941532.0
2020-03-12 12:20:00,11.74,12.19,11.72,12.03,5889384.0,11.2486,11.6797,11.2294,11.5264,5889384.0
2020-03-12 12:30:00,12.02,12.04,11.81,11.97,4899548.0,11.5168,11.536,11.3156,11.4689,4899548.0
2020-03-12 12:40:00,11.97,11.97,11.72,11.76,4546668.0,11.4689,11.4689,11.2294,11.2677,4546668.0
2020-03-12 12:50:00,11.75,13.37,11.75,13.03,15427488.0,11.2581,12.8103,11.2581,12.4846,15427488.0
2020-03-12 13:00:00,13.03,14.38,12.66,13.62,22909076.0,12.4846,13.778,12.13,13.0499,22909076.0
2020-03-12 13:10:00,13.62,13.69,12.55,13.05,10010268.0,13.0499,13.1169,12.0247,12.5037,10010268.0
2020-03-12 13:20:00,13.05,13.27,12.78,13.05,5331808.0,12.5037,12.7145,12.245,12.5037,5331808.0
2020-03-12 13:30:00,13.05,13.24,12.21,12.24,6972008.0,12.5037,12.6858,11.6989,11.7276,6972008.0
2020-03-12 13:40:00,12.24,12.75,12.13,12.68,4211340.0,11.7276,12.2163,11.6222,12.1492,4211340.0
2020-03-12 13:50:00,12.69,12.87,12.37,12.82,4478852.0,12.1588,12.3313,11.8522,12.2833,4478852.0
2020-03-12 14:00:00,12.81,12.96,12.33,12.53,4873784.0,12.2738,12.4175,11.8139,12.0055,4873784.0
2020-03-12 14:10:00,12.56,12.63,12.08,12.13,3985704.0,12.0342,12.1013,11.5743,11.6222,3985704.0
2020-03-12 14:20:00,12.14,12.26,11.96,12.11,3989912.0,11.6318,11.7468,11.4593,11.6031,3989912.0
2020-03-12 14:30:00,12.12,12.18,11.83,11.91,3573188.0,11.6127,11.6701,11.3348,11.4114,3573188.0
2020-03-12 14:40:00,11.91,12.44,11.85,12.44,4147260.0,11.4114,11.9193,11.354,11.9193,4147260.0
2020-03-12 14:50:00,12.44,12.54,11.86,11.86,5672328.0,11.9193,12.0151,11.3635,11.3635,5672328.0
2020-03-12 15:00:00,11.87,12.18,11.75,12.01,5706984.0,11.3731,11.6701,11.2581,11.5073,5706984.0
2020-03-12 15:10:00,12.01,12.34,11.7,11.8,6559428.0,11.5073,11.8234,11.2102,11.306,6559428.0
2020-03-12 15:20:00,11.79,11.9,11.64,11.64,6230344.0,11.2965,11.4019,11.1527,11.1527,6230344.0
2020-03-12 15:30:00,11.64,11.88,11.63,11.8,4367732.0,11.1527,11.3827,11.1432,11.306,4367732.0
2020-03-12 15:40:00,11.8,12.13,11.69,11.93,7236784.0,11.306,11.6222,11.2007,11.4306,7236784.0
2020-03-12 15:50:00,11.95,12.33,11.1,11.13,16675468.0,11.4498,11.8139,10.6353,10.6641,16675468.0
2020-03-13 09:30:00,13.08,13.33,12.48,12.49,16142768.0,12.5325,12.772,11.9576,11.9672,16142768.0
2020-03-13 09:40:00,12.48,12.63,12.15,12.4,11991880.0,11.9576,12.1013,11.6414,11.8809,11991880.0
2020-03-13 09:50:00,12.42,12.42,12.04,12.28,7562824.0,11.9001,11.9001,11.536,11.766,7562824.0
2020-03-13 10:00:00,12.28,12.53,12.11,12.38,6560384.0,11.766,12.0055,11.6031,11.8618,6560384.0
2020-03-13 10:10:00,12.38,12.75,12.28,12.7,7265940.0,11.8618,12.2163,11.766,12.1684,7265940.0
2020-03-13 10:20:00,12.71,12.86,12.56,12.6,6534564.0,12.178,12.3217,12.0342,12.0726,6534564.0
2020-03-13 10:30:00,12.6,12.67,12.38,12.43,4472000.0,12.0726,12.1396,11.8618,11.9097,4472000.0
2020-03-13 10:40:00,12.43,12.45,12.25,12.33,4933404.0,11.9097,11.9288,11.7372,11.8139,4933404.0
2020-03-13 10:50:00,12.32,12.41,11.97,11.97,5697260.0,11.8043,11.8905,11.4689,11.4689,5697260.0
2020-03-13 11:00:00,11.97,12.29,11.97,12.26,4665284.0,11.4689,11.7755,11.4689,11.7468,4665284.0
2020-03-13 11:10:00,12.27,12.34,12.02,12.08,3427808.0,11.7564,11.8234,11.5168,11.5743,3427808.0
2020-03-13 11:20:00,12.08,12.18,11.72,11.73,4976172.0,11.5743,11.6701,11.2294,11.239,4976172.0
2020-03-13 11:30:00,11.74,11.8,11.5,11.59,7617904.0,11.2486,11.306,11.0186,11.1048,7617904.0
2020-03-13 11:40:00,11.59,11.61,11.27,11.29,5674220.0,11.1048,11.124,10.7982,10.8174,5674220.0
2020-03-13 11:50:00,11.28,11.97,11.28,11.79,8849284.0,10.8078,11.4689,10.8078,11.2965,8849284.0
2020-03-13 12:00:00,11.79,11.88,11.47,11.63,5446320.0,11.2965,11.3827,10.9899,11.1432,5446320.0
2020-03-13 12:10:00,11.63,11.87,11.53,11.77,4432016.0,11.1432,11.3731,11.0473,11.2773,4432016.0
2020-03-13 12:20:00,11.77,11.85,11.61,11.69,3692460.0,11.2773,11.354,11.124,11.2007,3692460.0
2020-03-13 12:30:00,11.69,12.13,11.68,12.05,5600940.0,11.2007,11.6222,11.1911,11.5456,5600940.0
2020-03-13 12:40:00,12.05,12.33,12.03,12.29,7005808.0,11.5456,11.8139,11.5264,11.7755,7005808.0
2020-03-13 12:50:00,12.29,12.44,12.04,12.06,5188876.0,11.7755,11.9193,11.536,11.5552,5188876.0
2020-03-13 13:00:00,12.06,12.19,11.94,12.01,3232860.0,11.5552,11.6797,11.4402,11.5073,3232860.0
2020-03-13 13:10:00,12.01,12.28,11.95,12.25,3251456.0,11.5073,11.766,11.4498,11.7372,3251456.0
2020-03-13 13:20:00,12.25,12.5,12.24,12.47,5174260.0,11.7372,11.9767,11.7276,11.948,5174260.0
2020-03-13 13:30:00,12.46,12.58,12.21,12.34,4843336.0,11.9384,12.0534,11.6989,11.8234,4843336.0
2020-03-13 13:40:00,12.34,12.6,12.34,12.59,5201256.0,11.8234,12.0726,11.8234,12.063,5201256.0
2020-03-13 13:50:00,12.59,12.66,12.44,12.55,4384792.0,12.063,12.13,11.9193,12.0247,4384792.0
2020-03-13 14:00:00,12.55,12.56,11.99,12.15,4957236.0,12.0247,12.0342,11.4881,11.6414,4957236.0
2020-03-13 14:10:00,12.14,12.3,12.08,12.14,3132676.0,11.6318,11.7851,11.5743,11.6318,3132676.0
2020-03-13 14:20:00,12.14,12.23,11.96,11.97,2912900.0,11.6318,11.718,11.4593,11.4689,2912900.0
2020-03-13 14:30:00,11.97,12.07,11.81,11.84,3552564.0,11.4689,11.5647,11.3156,11.3444,3552564.0
2020-03-13 14:40:00,11.85,12.22,11.77,12.08,5665896.0,11.354,11.7085,11.2773,11.5743,5665896.0
2020-03-13 14:50:00,12.08,12.22,12.01,12.2,2810740.0,11.5743,11.7085,11.5073,11.6893,2810740.0
2020-03-13 15:00:00,12.19,12.48,12.16,12.33,4687124.0,11.6797,11.9576,11.651,11.8139,4687124.0
2020-03-13 15:10:00,12.33,12.46,12.12,12.38,4230804.0,11.8139,11.9384,11.6127,11.8618,4230804.0
2020-03-13 15:20:00,12.39,12.56,12.31,12.48,4644200.0,11.8713,12.0342,11.7947,11.9576,4644200.0
2020-03-13 15:30:00,12.47,12.57,11.67,12.47,8124696.0,11.948,12.0438,11.1815,11.948,8124696.0
2020-03-13 15:40:00,12.45,13.18,12.35,13.13,12590004.0,11.9288,12.6283,11.833,12.5804,12590004.0
2020-03-13 15:50:00,13.13,14.33,13.13,14.27,22079472.0,12.5804,13.7301,12.5804,13.6727,22079472.0
2020-03-16 09:30:00,10.12,10.12,10.1,10.1,1797532.0,9.6964,9.6964,9.6772,9.6772,1797532.0
2020-03-16 09:40:00,10.25,10.47,9.59,9.83,7802568.0,9.8209,10.0317,9.1886,9.4185,7802568.0
2020-03-16 09:50:00,9.81,10.8,9.72,10.5,13710472.0,9.3993,10.3479,9.3131,10.0605,13710472.0
2020-03-16 10:00:00,10.5,10.63,10.05,10.59,10279324.0,10.0605,10.185,9.6293,10.1467,10279324.0
2020-03-16 10:10:00,10.6,10.69,10.22,10.27,6572564.0,10.1563,10.2425,9.7922,9.8401,6572564.0
2020-03-16 10:20:00,10.26,10.8,10.18,10.53,8291728.0,9.8305,10.3479,9.7539,10.0892,8291728.0
2020-03-16 10:30:00,10.53,11.45,10.53,11.45,12328412.0,10.0892,10.9707,10.0892,10.9707,12328412.0
2020-03-16 10:40:00,11.45,11.52,11.1,11.22,9311320.0,10.9707,11.0378,10.6353,10.7503,9311320.0
2020-03-16 10:50:00,11.22,11.49,11.0,11.26,8355516.0,10.7503,11.009,10.5395,10.7887,8355516.0
2020-03-16 11:00:00,11.25,11.64,11.18,11.6,7452632.0,10.7791,11.1527,10.712,11.1144,7452632.0
2020-03-16 11:10:00,11.62,12.0,11.59,11.94,9034164.0,11.1336,11.4977,11.1048,11.4402,9034164.0
2020-03-16 11:20:00,11.94,12.15,11.88,12.05,8324800.0,11.4402,11.6414,11.3827,11.5456,8324800.0
2020-03-16 11:30:00,12.05,12.14,11.56,11.83,7482816.0,11.5456,11.6318,11.0761,11.3348,7482816.0
2020-03-16 11:40:00,11.83,11.93,11.44,11.62,6973464.0,11.3348,11.4306,10.9611,11.1336,6973464.0
2020-03-16 11:50:00,11.62,11.87,11.51,11.86,5235840.0,11.1336,11.3731,11.0282,11.3635,5235840.0
2020-03-16 12:00:00,11.86,11.95,11.64,11.72,5997792.0,11.3635,11.4498,11.1527,11.2294,5997792.0
2020-03-16 12:10:00,11.72,11.81,11.27,11.29,5506000.0,11.2294,11.3156,10.7982,10.8174,5506000.0
2020-03-16 12:20:00,11.28,11.6,11.25,11.34,5602640.0,10.8078,11.1144,10.7791,10.8653,5602640.0
2020-03-16 12:30:00,11.34,11.64,11.27,11.4,4839848.0,10.8653,11.1527,10.7982,10.9228,4839848.0
2020-03-16 12:40:00,11.41,11.55,11.21,11.24,4582516.0,10.9324,11.0665,10.7407,10.7695,4582516.0
2020-03-16 12:50:00,11.23,11.24,10.86,11.02,6658188.0,10.7599,10.7695,10.4054,10.5587,6658188.0
2020-03-16 13:00:00,11.01,11.18,10.87,10.94,4669936.0,10.5491,10.712,10.415,10.482,4669936.0
2020-03-16 13:10:00,10.95,11.36,10.88,11.02,5667936.0,10.4916,10.8845,10.4246,10.5587,5667936.0
2020-03-16 13:20:00,11.01,11.11,10.87,10.95,4296868.0,10.5491,10.6449,10.415,10.4916,4296868.0
2020-03-16 13:30:00,10.95,10.96,10.63,10.73,6418544.0,10.4916,10.5012,10.185,10.2808,6418544.0
2020-03-16 13:40:00,10.72,10.83,10.62,10.74,4526108.0,10.2713,10.3767,10.1754,10.2904,4526108.0
2020-03-16 13:50:00,10.74,10.86,10.61,10.68,4259024.0,10.2904,10.4054,10.1659,10.2329,4259024.0
2020-03-16 14:00:00,10.68,10.68,10.43,10.45,5277020.0,10.2329,10.2329,9.9934,10.0126,5277020.0
2020-03-16 14:10:00,10.45,10.6,10.35,10.35,3932260.0,10.0126,10.1563,9.9167,9.9167,3932260.0
2020-03-16 14:20:00,10.35,10.63,10.29,10.62,3745892.0,9.9167,10.185,9.8593,10.1754,3745892.0
2020-03-16 14:30:00,10.62,11.29,10.54,10.81,11667116.0,10.1754,10.8174,10.0988,10.3575,11667116.0
2020-03-16 14:40:00,10.8,10.8,10.12,10.59,6555040.0,10.3479,10.3479,9.6964,10.1467,6555040.0
2020-03-16 14:50:00,10.58,11.08,10.5,10.9,7885660.0,10.1371,10.6162,10.0605,10.4437,7885660.0
2020-03-16 15:00:00,10.9,11.21,10.75,10.81,6537724.0,10.4437,10.7407,10.3,10.3575,6537724.0
2020-03-16 15:10:00,10.81,10.96,10.6,10.8,5436244.0,10.3575,10.5012,10.1563,10.3479,5436244.0
2020-03-16 15:20:00,10.78,10.88,10.39,10.45,7347228.0,10.3287,10.4246,9.9551,10.0126,7347228.0
2020-03-16 15:30:00,10.45,10.45,9.83,10.04,13197220.0,10.0126,10.0126,9.4185,9.6197,13197220.0
2020-03-16 15:40:00,10.03,10.61,9.9,10.24,10852648.0,9.6101,10.1659,9.4856,9.8113,10852648.0
2020-03-16 15:50:00,10.23,10.23,9.25,9.31,21972784.0,9.8018,9.8018,8.8628,8.9203,21972784.0
2020-03-17 09:30:00,9.85,10.12,9.44,9.49,12241792.0,9.4377,9.6964,9.0448,9.0927,12241792.0
2020-03-17 09:40:00,9.49,9.68,9.25,9.39,12369472.0,9.0927,9.2748,8.8628,8.9969,12369472.0
2020-03-17 09:50:00,9.38,9.4,9.01,9.06,12242968.0,8.9873,9.0065,8.6328,8.6807,12242968.0
2020-03-17 10:00:00,9.09,9.43,8.94,9.31,12661728.0,8.7095,9.0353,8.5658,8.9203,12661728.0
2020-03-17 10:10:00,9.31,9.61,9.27,9.51,9559580.0,8.9203,9.2077,8.882,9.1119,9559580.0
2020-03-17 10:20:00,9.53,9.81,9.41,9.73,7998068.0,9.1311,9.3993,9.0161,9.3227,7998068.0
2020-03-17 10:30:00,9.73,9.89,9.65,9.71,9724832.0,9.3227,9.476,9.246,9.3035,9724832.0
2020-03-17 10:40:00,9.71,10.14,9.62,10.08,11208580.0,9.3035,9.7155,9.2173,9.658,11208580.0
2020-03-17 10:50:00,10.08,10.09,9.8,10.05,7080520.0,9.658,9.6676,9.3898,9.6293,7080520.0
2020-03-17 11:00:00,10.04,10.41,9.97,10.4,9340264.0,9.6197,9.9742,9.5527,9.9647,9340264.0
2020-03-17 11:10:00,10.41,10.68,10.4,10.68,12035980.0,9.9742,10.2329,9.9647,10.2329,12035980.0
2020-03-17 11:20:00,10.69,10.71,10.38,10.42,8965892.0,10.2425,10.2617,9.9455,9.9838,8965892.0
2020-03-17 11:30:00,10.42,10.61,10.2,10.28,6983412.0,9.9838,10.1659,9.773,9.8497,6983412.0
2020-03-17 11:40:00,10.28,10.66,10.26,10.62,7338080.0,9.8497,10.2138,9.8305,10.1754,7338080.0
2020-03-17 11:50:00,10.62,10.81,10.59,10.76,9519480.0,10.1754,10.3575,10.1467,10.3096,9519480.0
2020-03-17 12:00:00,10.76,11.18,10.7,11.17,12618552.0,10.3096,10.712,10.2521,10.7024,12618552.0
2020-03-17 12:10:00,11.17,11.29,10.88,11.04,14722444.0,10.7024,10.8174,10.4246,10.5779,14722444.0
2020-03-17 12:20:00,11.04,11.07,10.61,10.64,9788852.0,10.5779,10.6066,10.1659,10.1946,9788852.0
2020-03-17 12:30:00,10.63,10.8,10.45,10.52,6903616.0,10.185,10.3479,10.0126,10.0796,6903616.0
2020-03-17 12:40:00,10.52,10.55,10.39,10.45,5222668.0,10.0796,10.1084,9.9551,10.0126,5222668.0
2020-03-17 12:50:00,10.45,10.47,10.21,10.47,6083284.0,10.0126,10.0317,9.7826,10.0317,6083284.0
2020-03-17 13:00:00,10.47,10.63,10.25,10.28,8570192.0,10.0317,10.185,9.8209,9.8497,8570192.0
2020-03-17 13:10:00,10.27,10.29,9.97,10.14,7137312.0,9.8401,9.8593,9.5527,9.7155,7137312.0
2020-03-17 13:20:00,10.13,10.3,10.07,10.23,5791728.0,9.706,9.8688,9.6485,9.8018,5791728.0
2020-03-17 13:30:00,10.23,10.53,10.17,10.51,8719352.0,9.8018,10.0892,9.7443,10.07,8719352.0
2020-03-17 13:40:00,10.51,10.72,10.47,10.65,7809972.0,10.07,10.2713,10.0317,10.2042,7809972.0
2020-03-17 13:50:00,10.65,10.74,10.51,10.63,6453680.0,10.2042,10.2904,10.07,10.185,6453680.0
2020-03-17 14:00:00,10.62,10.81,10.47,10.8,6985924.0,10.1754,10.3575,10.0317,10.3479,6985924.0
2020-03-17 14:10:00,10.79,11.01,10.76,10.98,7731700.0,10.3383,10.5491,10.3096,10.5204,7731700.0
2020-03-17 14:20:00,10.98,11.0,10.62,10.87,8538724.0,10.5204,10.5395,10.1754,10.415,8538724.0
2020-03-17 14:30:00,10.87,11.06,10.85,10.94,7259732.0,10.415,10.597,10.3958,10.482,7259732.0
2020-03-17 14:40:00,10.94,10.99,10.45,10.51,7364420.0,10.482,10.53,10.0126,10.07,7364420.0
2020-03-17 14:50:00,10.5,10.72,10.41,10.71,6678412.0,10.0605,10.2713,9.9742,10.2617,6678412.0
2020-03-17 15:00:00,10.71,10.71,10.21,10.55,8782016.0,10.2617,10.2617,9.7826,10.1084,8782016.0
2020-03-17 15:10:00,10.56,10.65,10.49,10.54,4987700.0,10.118,10.2042,10.0509,10.0988,4987700.0
2020-03-17 15:20:00,10.55,10.59,10.34,10.42,6365404.0,10.1084,10.1467,9.9072,9.9838,6365404.0
2020-03-17 15:30:00,10.42,10.88,10.37,10.85,8281536.0,9.9838,10.4246,9.9359,10.3958,8281536.0
2020-03-17 15:40:00,10.85,11.09,10.73,10.87,11530088.0,10.3958,10.6258,10.2808,10.415,11530088.0
2020-03-17 15:50:00,10.87,11.0,10.54,10.84,13196840.0,10.415,10.5395,10.0988,10.3862,13196840.0
2020-03-18 09:30:00,9.06,9.75,8.94,9.44,14273008.0,8.6807,9.3419,8.5658,9.0448,14273008.0
2020-03-18 09:40:00,9.44,9.77,9.36,9.53,11145288.0,9.0448,9.361,8.9682,9.1311,11145288.0
2020-03-18 09:50:00,9.51,10.1,9.45,9.93,14934904.0,9.1119,9.6772,9.0544,9.5143,14934904.0
2020-03-18 10:00:00,9.92,10.38,9.79,9.98,13797420.0,9.5047,9.9455,9.3802,9.5622,13797420.0
2020-03-18 10:10:00,9.98,10.24,9.88,9.88,7350520.0,9.5622,9.8113,9.4664,9.4664,7350520.0
2020-03-18 10:20:00,9.88,10.14,9.8,10.13,6566740.0,9.4664,9.7155,9.3898,9.706,6566740.0
2020-03-18 10:30:00,10.13,10.19,9.91,10.06,5099580.0,9.706,9.7634,9.4952,9.6389,5099580.0
2020-03-18 10:40:00,10.06,10.25,9.84,9.98,6513548.0,9.6389,9.8209,9.4281,9.5622,6513548.0
2020-03-18 10:50:00,9.98,9.98,9.66,9.74,6288444.0,9.5622,9.5622,9.2556,9.3323,6288444.0
2020-03-18 11:00:00,9.73,9.83,9.47,9.48,6786300.0,9.3227,9.4185,9.0736,9.0832,6786300.0
2020-03-18 11:10:00,9.47,9.57,9.38,9.56,7193736.0,9.0736,9.1694,8.9873,9.1598,7193736.0
2020-03-18 11:20:00,9.56,9.72,9.41,9.46,8796560.0,9.1598,9.3131,9.0161,9.064,8796560.0
2020-03-18 11:30:00,9.46,9.63,9.35,9.44,6900324.0,9.064,9.2269,8.9586,9.0448,6900324.0
2020-03-18 11:40:00,9.44,9.56,9.28,9.51,6840556.0,9.0448,9.1598,8.8915,9.1119,6840556.0
2020-03-18 11:50:00,9.52,9.84,9.52,9.77,8080444.0,9.1215,9.4281,9.1215,9.361,8080444.0
2020-03-18 12:00:00,9.77,9.83,9.54,9.68,6155144.0,9.361,9.4185,9.1407,9.2748,6155144.0
2020-03-18 12:10:00,9.69,9.8,9.33,9.37,8083516.0,9.2844,9.3898,8.9394,8.9778,8083516.0
2020-03-18 12:20:00,9.37,9.65,9.31,9.61,6193664.0,8.9778,9.246,8.9203,9.2077,6193664.0
2020-03-18 12:30:00,9.61,9.66,9.3,9.43,6194284.0,9.2077,9.2556,8.9107,9.0353,6194284.0
2020-03-18 12:40:00,9.43,9.51,9.25,9.25,6246780.0,9.0353,9.1119,8.8628,8.8628,6246780.0
2020-03-18 12:50:00,9.25,9.3,9.02,9.03,5511804.0,8.8628,8.9107,8.6424,8.652,5511804.0
2020-03-18 13:00:00,9.03,9.03,9.03,9.03,0.0,8.652,8.652,8.652,8.652,0.0
2020-03-18 13:10:00,9.03,9.2,8.79,9.03,14413936.0,8.652,8.8149,8.422,8.652,14413936.0
2020-03-18 13:20:00,9.03,9.13,8.76,8.77,9360620.0,8.652,8.7478,8.3933,8.4029,9360620.0
2020-03-18 13:30:00,8.77,8.78,8.35,8.72,25221364.0,8.4029,8.4125,8.0005,8.355,25221364.0
2020-03-18 13:40:00,8.72,8.94,8.53,8.78,12855120.0,8.355,8.5658,8.1729,8.4125,12855120.0
2020-03-18 13:50:00,8.8,8.83,8.44,8.53,11755544.0,8.4316,8.4604,8.0867,8.1729,11755544.0
2020-03-18 14:00:00,8.53,8.63,8.35,8.47,11214080.0,8.1729,8.2687,8.0005,8.1154,11214080.0
2020-03-18 14:10:00,8.47,8.53,8.29,8.3,11113000.0,8.1154,8.1729,7.943,7.9526,11113000.0
2020-03-18 14:20:00,8.29,8.41,8.18,8.33,9632944.0,7.943,8.058,7.8376,7.9813,9632944.0
2020-03-18 14:30:00,8.33,8.75,8.23,8.74,11231356.0,7.9813,8.3837,7.8855,8.3741,11231356.0
2020-03-18 14:40:00,8.75,8.77,8.48,8.58,11891664.0,8.3837,8.4029,8.125,8.2208,11891664.0
2020-03-18 14:50:00,8.58,9.13,8.56,9.13,12694024.0,8.2208,8.7478,8.2017,8.7478,12694024.0
2020-03-18 15:00:00,9.13,9.19,8.72,8.91,12035216.0,8.7478,8.8053,8.355,8.537,12035216.0
2020-03-18 15:10:00,8.91,9.16,8.84,8.97,8689744.0,8.537,8.7766,8.47,8.5945,8689744.0
2020-03-18 15:20:00,8.98,8.99,8.52,8.56,8335944.0,8.6041,8.6137,8.1633,8.2017,8335944.0
2020-03-18 15:30:00,8.56,8.87,8.47,8.53,9721488.0,8.2017,8.4987,8.1154,8.1729,9721488.0
2020-03-18 15:40:00,8.54,9.08,8.53,9.08,10842120.0,8.1825,8.6999,8.1729,8.6999,10842120.0
2020-03-18 15:50:00,9.06,9.88,9.0,9.85,26084672.0,8.6807,9.4664,8.6233,9.4377,26084672.0
2020-03-19 09:30:00,9.72,9.77,9.22,9.25,16890616.0,9.3131,9.361,8.834,8.8628,16890616.0
2020-03-19 09:40:00,9.25,9.36,9.0,9.35,12501948.0,8.8628,8.9682,8.6233,8.9586,12501948.0
2020-03-19 09:50:00,9.34,9.94,9.3,9.92,16744616.0,8.949,9.5239,8.9107,9.5047,16744616.0
2020-03-19 10:00:00,9.92,10.16,9.74,10.16,15426764.0,9.5047,9.7347,9.3323,9.7347,15426764.0
2020-03-19 10:10:00,10.16,10.59,10.04,10.25,19209376.0,9.7347,10.1467,9.6197,9.8209,19209376.0
2020-03-19 10:20:00,10.24,10.4,10.13,10.38,10461884.0,9.8113,9.9647,9.706,9.9455,10461884.0
2020-03-19 10:30:00,10.38,10.54,10.03,10.05,10806108.0,9.9455,10.0988,9.6101,9.6293,10806108.0
2020-03-19 10:40:00,10.06,10.12,9.84,9.86,9690568.0,9.6389,9.6964,9.4281,9.4473,9690568.0
2020-03-19 10:50:00,9.86,10.13,9.76,9.95,8779600.0,9.4473,9.706,9.3514,9.5335,8779600.0
2020-03-19 11:00:00,9.95,10.17,9.9,9.99,7027760.0,9.5335,9.7443,9.4856,9.5718,7027760.0
2020-03-19 11:10:00,10.0,10.3,9.88,10.24,8032856.0,9.5814,9.8688,9.4664,9.8113,8032856.0
2020-03-19 11:20:00,10.24,10.78,10.21,10.74,15091776.0,9.8113,10.3287,9.7826,10.2904,15091776.0
2020-03-19 11:30:00,10.74,10.83,10.45,10.56,12397828.0,10.2904,10.3767,10.0126,10.118,12397828.0
2020-03-19 11:40:00,10.55,10.72,10.46,10.68,8605176.0,10.1084,10.2713,10.0221,10.2329,8605176.0
2020-03-19 11:50:00,10.67,10.68,10.25,10.3,8403952.0,10.2233,10.2329,9.8209,9.8688,8403952.0
2020-03-19 12:00:00,10.29,10.38,10.13,10.23,9250660.0,9.8593,9.9455,9.706,9.8018,9250660.0
2020-03-19 12:10:00,10.22,10.24,9.98,10.08,8005428.0,9.7922,9.8113,9.5622,9.658,8005428.0
2020-03-19 12:20:00,10.09,10.25,9.94,10.19,6900580.0,9.6676,9.8209,9.5239,9.7634,6900580.0
2020-03-19 12:30:00,10.2,10.22,9.97,10.17,4986956.0,9.773,9.7922,9.5527,9.7443,4986956.0
2020-03-19 12:40:00,10.16,10.48,10.1,10.38,8828368.0,9.7347,10.0413,9.6772,9.9455,8828368.0
2020-03-19 12:50:00,10.37,10.6,10.31,10.38,7915464.0,9.9359,10.1563,9.8784,9.9455,7915464.0
2020-03-19 13:00:00,10.37,10.49,10.27,10.4,5483888.0,9.9359,10.0509,9.8401,9.9647,5483888.0
2020-03-19 13:10:00,10.4,10.55,10.26,10.42,5136296.0,9.9647,10.1084,9.8305,9.9838,5136296.0
2020-03-19 13:20:00,10.42,10.55,10.3,10.36,5308440.0,9.9838,10.1084,9.8688,9.9263,5308440.0
2020-03-19 13:30:00,10.36,10.48,10.29,10.42,3554692.0,9.9263,10.0413,9.8593,9.9838,3554692.0
2020-03-19 13:40:00,10.41,10.56,10.33,10.5,5123604.0,9.9742,10.118,9.8976,10.0605,5123604.0
2020-03-19 13:50:00,10.5,10.84,10.49,10.65,11042588.0,10.0605,10.3862,10.0509,10.2042,11042588.0
2020-03-19 14:00:00,10.66,10.71,10.42,10.48,5622176.0,10.2138,10.2617,9.9838,10.0413,5622176.0
2020-03-19 14:10:00,10.48,10.65,10.47,10.64,4771532.0,10.0413,10.2042,10.0317,10.1946,4771532.0
2020-03-19 14:20:00,10.64,10.74,10.54,10.6,5549068.0,10.1946,10.2904,10.0988,10.1563,5549068.0
2020-03-19 14:30:00,10.6,10.86,10.59,10.83,7976292.0,10.1563,10.4054,10.1467,10.3767,7976292.0
2020-03-19 14:40:00,10.83,11.02,10.8,10.9,11286068.0,10.3767,10.5587,10.3479,10.4437,11286068.0
2020-03-19 14:50:00,10.9,10.95,10.6,10.7,6767552.0,10.4437,10.4916,10.1563,10.2521,6767552.0
2020-03-19 15:00:00,10.7,10.7,10.39,10.39,8950216.0,10.2521,10.2521,9.9551,9.9551,8950216.0
2020-03-19 15:10:00,10.4,10.72,10.29,10.61,10770988.0,9.9647,10.2713,9.8593,10.1659,10770988.0
2020-03-19 15:20:00,10.61,10.84,10.51,10.67,8125684.0,10.1659,10.3862,10.07,10.2233,8125684.0
2020-03-19 15:30:00,10.67,10.8,10.47,10.59,6886236.0,10.2233,10.3479,10.0317,10.1467,6886236.0
2020-03-19 15:40:00,10.59,10.78,10.47,10.5,8204360.0,10.1467,10.3287,10.0317,10.0605,8204360.0
2020-03-19 15:50:00,10.51,10.51,9.98,10.03,14610404.0,10.07,10.07,9.5622,9.6101,14610404.0
2020-03-20 09:30:00,10.75,10.9,10.5,10.5,21185800.0,10.3,10.4437,10.0605,10.0605,21185800.0
2020-03-20 09:40:00,10.51,10.59,10.17,10.3,14565484.0,10.07,10.1467,9.7443,9.8688,14565484.0
2020-03-20 09:50:00,10.29,10.53,10.25,10.44,11303068.0,9.8593,10.0892,9.8209,10.003,11303068.0
2020-03-20 10:00:00,10.44,10.69,10.4,10.46,9938892.0,10.003,10.2425,9.9647,10.0221,9938892.0
2020-03-20 10:10:00,10.46,10.65,10.43,10.54,7202716.0,10.0221,10.2042,9.9934,10.0988,7202716.0
2020-03-20 10:20:00,10.54,10.8,10.48,10.69,11353412.0,10.0988,10.3479,10.0413,10.2425,11353412.0
2020-03-20 10:30:00,10.69,10.86,10.68,10.81,8572952.0,10.2425,10.4054,10.2329,10.3575,8572952.0
2020-03-20 10:40:00,10.82,10.89,10.54,10.71,6958096.0,10.3671,10.4341,10.0988,10.2617,6958096.0
2020-03-20 10:50:00,10.7,10.95,10.7,10.91,8533280.0,10.2521,10.4916,10.2521,10.4533,8533280.0
2020-03-20 11:00:00,10.9,10.95,10.68,10.82,7622656.0,10.4437,10.4916,10.2329,10.3671,7622656.0
2020-03-20 11:10:00,10.81,10.92,10.55,10.56,7886492.0,10.3575,10.4629,10.1084,10.118,7886492.0
2020-03-20 11:20:00,10.56,10.56,10.17,10.36,15165652.0,10.118,10.118,9.7443,9.9263,15165652.0
2020-03-20 11:30:00,10.36,10.53,10.25,10.41,8831980.0,9.9263,10.0892,9.8209,9.9742,8831980.0
2020-03-20 11:40:00,10.42,10.49,10.22,10.33,6825648.0,9.9838,10.0509,9.7922,9.8976,6825648.0
2020-03-20 11:50:00,10.33,10.42,10.18,10.26,5060232.0,9.8976,9.9838,9.7539,9.8305,5060232.0
2020-03-20 12:00:00,10.25,10.31,9.79,9.8,9999828.0,9.8209,9.8784,9.3802,9.3898,9999828.0
2020-03-20 12:10:00,9.8,10.02,9.79,9.85,7778168.0,9.3898,9.6006,9.3802,9.4377,7778168.0
2020-03-20 12:20:00,9.85,9.91,9.52,9.64,10155088.0,9.4377,9.4952,9.1215,9.2365,10155088.0
2020-03-20 12:30:00,9.65,9.96,9.59,9.82,8396080.0,9.246,9.5431,9.1886,9.4089,8396080.0
2020-03-20 12:40:00,9.82,10.06,9.73,10.01,7342100.0,9.4089,9.6389,9.3227,9.591,7342100.0
2020-03-20 12:50:00,10.01,10.24,10.0,10.0,9386912.0,9.591,9.8113,9.5814,9.5814,9386912.0
2020-03-20 13:00:00,10.01,10.25,9.97,10.2,5916344.0,9.591,9.8209,9.5527,9.773,5916344.0
2020-03-20 13:10:00,10.2,10.29,10.07,10.17,5588924.0,9.773,9.8593,9.6485,9.7443,5588924.0
2020-03-20 13:20:00,10.17,10.19,9.88,9.96,6197872.0,9.7443,9.7634,9.4664,9.5431,6197872.0
2020-03-20 13:30:00,9.96,10.1,9.85,10.02,5772524.0,9.5431,9.6772,9.4377,9.6006,5772524.0
2020-03-20 13:40:00,10.02,10.1,9.91,9.91,3957192.0,9.6006,9.6772,9.4952,9.4952,3957192.0
2020-03-20 13:50:00,9.91,10.03,9.91,10.03,2915728.0,9.4952,9.6101,9.4952,9.6101,2915728.0
2020-03-20 14:00:00,10.03,10.2,9.96,10.09,5922300.0,9.6101,9.773,9.5431,9.6676,5922300.0
2020-03-20 14:10:00,10.1,10.12,9.74,9.78,7374412.0,9.6772,9.6964,9.3323,9.3706,7374412.0
2020-03-20 14:20:00,9.79,9.9,9.56,9.67,7957564.0,9.3802,9.4856,9.1598,9.2652,7957564.0
2020-03-20 14:30:00,9.68,9.78,9.48,9.6,8644832.0,9.2748,9.3706,9.0832,9.1981,8644832.0
2020-03-20 14:40:00,9.59,9.72,9.49,9.65,8269644.0,9.1886,9.3131,9.0927,9.246,8269644.0
2020-03-20 14:50:00,9.65,9.73,9.26,9.37,9278824.0,9.246,9.3227,8.8724,8.9778,9278824.0
2020-03-20 15:00:00,9.38,9.51,9.28,9.39,8295636.0,8.9873,9.1119,8.8915,8.9969,8295636.0
2020-03-20 15:10:00,9.39,9.51,9.16,9.18,8175808.0,8.9969,9.1119,8.7766,8.7957,8175808.0
2020-03-20 15:20:00,9.17,9.62,9.16,9.54,8779376.0,8.7861,9.2173,8.7766,9.1407,8779376.0
2020-03-20 15:30:00,9.54,9.69,9.21,9.26,9761640.0,9.1407,9.2844,8.8245,8.8724,9761640.0
2020-03-20 15:40:00,9.25,9.42,9.02,9.02,9988228.0,8.8628,9.0257,8.6424,8.6424,9988228.0
2020-03-20 15:50:00,9.02,9.06,8.78,8.89,14677820.0,8.6424,8.6807,8.4125,8.5179,14677820.0
2020-03-23 09:30:00,8.98,9.0,8.32,8.41,19147412.0,8.6041,8.6233,7.9717,8.058,19147412.0
2020-03-23 09:40:00,8.4,8.75,8.38,8.63,11889692.0,8.0484,8.3837,8.0292,8.2687,11889692.0
2020-03-23 09:50:00,8.63,9.05,8.53,9.05,12373092.0,8.2687,8.6712,8.1729,8.6712,12373092.0
2020-03-23 10:00:00,9.04,9.09,8.79,8.98,8673868.0,8.6616,8.7095,8.422,8.6041,8673868.0
2020-03-23 10:10:00,8.99,9.22,8.85,8.87,10911448.0,8.6137,8.834,8.4795,8.4987,10911448.0
2020-03-23 10:20:00,8.86,9.07,8.78,8.97,6832820.0,8.4891,8.6903,8.4125,8.5945,6832820.0
2020-03-23 10:30:00,8.99,9.13,8.81,8.94,6642556.0,8.6137,8.7478,8.4412,8.5658,6642556.0
2020-03-23 10:40:00,8.94,9.13,8.84,8.89,7473860.0,8.5658,8.7478,8.47,8.5179,7473860.0
2020-03-23 10:50:00,8.9,8.98,8.63,8.65,8390852.0,8.5274,8.6041,8.2687,8.2879,8390852.0
2020-03-23 11:00:00,8.65,8.78,8.58,8.72,7363264.0,8.2879,8.4125,8.2208,8.355,7363264.0
2020-03-23 11:10:00,8.72,8.82,8.53,8.58,7298272.0,8.355,8.4508,8.1729,8.2208,7298272.0
2020-03-23 11:20:00,8.58,8.58,8.28,8.3,10398628.0,8.2208,8.2208,7.9334,7.9526,10398628.0
2020-03-23 11:30:00,8.3,8.47,8.28,8.3,8833252.0,7.9526,8.1154,7.9334,7.9526,8833252.0
2020-03-23 11:40:00,8.3,8.33,8.07,8.18,15537796.0,7.9526,7.9813,7.7322,7.8376,15537796.0
2020-03-23 11:50:00,8.18,8.42,8.13,8.4,10503152.0,7.8376,8.0675,7.7897,8.0484,10503152.0
2020-03-23 12:00:00,8.4,8.58,8.33,8.34,10522388.0,8.0484,8.2208,7.9813,7.9909,10522388.0
2020-03-23 12:10:00,8.34,8.78,8.27,8.69,10165924.0,7.9909,8.4125,7.9238,8.3262,10165924.0
2020-03-23 12:20:00,8.69,8.81,8.57,8.63,9191828.0,8.3262,8.4412,8.2113,8.2687,9191828.0
2020-03-23 12:30:00,8.64,8.81,8.49,8.76,7546332.0,8.2783,8.4412,8.1346,8.3933,7546332.0
2020-03-23 12:40:00,8.76,9.24,8.74,9.21,14776220.0,8.3933,8.8532,8.3741,8.8245,14776220.0
2020-03-23 12:50:00,9.22,9.37,9.03,9.28,15137836.0,8.834,8.9778,8.652,8.8915,15137836.0
2020-03-23 13:00:00,9.27,9.28,9.03,9.16,7691676.0,8.882,8.8915,8.652,8.7766,7691676.0
2020-03-23 13:10:00,9.17,9.5,9.16,9.31,11146820.0,8.7861,9.1023,8.7766,8.9203,11146820.0
2020-03-23 13:20:00,9.31,9.38,9.0,9.02,7428228.0,8.9203,8.9873,8.6233,8.6424,7428228.0
2020-03-23 13:30:00,9.02,9.07,8.85,8.9,8197996.0,8.6424,8.6903,8.4795,8.5274,8197996.0
2020-03-23 13:40:00,8.9,9.24,8.78,9.19,7777380.0,8.5274,8.8532,8.4125,8.8053,7777380.0
2020-03-23 13:50:00,9.19,9.2,8.63,8.78,9026552.0,8.8053,8.8149,8.2687,8.4125,9026552.0
2020-03-23 14:00:00,8.78,8.9,8.56,8.63,9274028.0,8.4125,8.5274,8.2017,8.2687,9274028.0
2020-03-23 14:10:00,8.63,8.85,8.6,8.66,5507468.0,8.2687,8.4795,8.24,8.2975,5507468.0
2020-03-23 14:20:00,8.66,8.95,8.52,8.88,7172796.0,8.2975,8.5753,8.1633,8.5083,7172796.0
2020-03-23 14:30:00,8.89,8.9,8.63,8.72,5401284.0,8.5179,8.5274,8.2687,8.355,5401284.0
2020-03-23 14:40:00,8.72,9.05,8.71,9.02,7187572.0,8.355,8.6712,8.3454,8.6424,7187572.0
2020-03-23 14:50:00,9.02,9.02,8.67,8.7,6211232.0,8.6424,8.6424,8.3071,8.3358,6211232.0
2020-03-23 15:00:00,8.7,8.88,8.63,8.7,6638240.0,8.3358,8.5083,8.2687,8.3358,6638240.0
2020-03-23 15:10:00,8.7,8.72,8.6,8.64,5081152.0,8.3358,8.355,8.24,8.2783,5081152.0
2020-03-23 15:20:00,8.63,8.64,8.43,8.5,7398236.0,8.2687,8.2783,8.0771,8.1442,7398236.0
2020-03-23 15:30:00,8.5,8.67,8.38,8.58,7947884.0,8.1442,8.3071,8.0292,8.2208,7947884.0
2020-03-23 15:40:00,8.58,8.77,8.5,8.57,9201564.0,8.2208,8.4029,8.1442,8.2113,9201564.0
2020-03-23 15:50:00,8.58,9.11,8.55,8.92,15575852.0,8.2208,8.7287,8.1921,8.5466,15575852.0
2020-03-24 09:30:00,10.31,10.57,10.19,10.31,23502424.0,9.8784,10.1275,9.7634,9.8784,23502424.0
2020-03-24 09:40:00,10.31,10.36,10.14,10.22,15067616.0,9.8784,9.9263,9.7155,9.7922,15067616.0
2020-03-24 09:50:00,10.23,10.4,10.15,10.19,11034032.0,9.8018,9.9647,9.7251,9.7634,11034032.0
2020-03-24 10:00:00,10.19,10.37,10.1,10.31,11765516.0,9.7634,9.9359,9.6772,9.8784,11765516.0
2020-03-24 10:10:00,10.31,10.49,10.24,10.47,11892244.0,9.8784,10.0509,9.8113,10.0317,11892244.0
2020-03-24 10:20:00,10.47,10.67,10.4,10.53,15030136.0,10.0317,10.2233,9.9647,10.0892,15030136.0
2020-03-24 10:30:00,10.53,10.56,10.43,10.5,9916816.0,10.0892,10.118,9.9934,10.0605,9916816.0
2020-03-24 10:40:00,10.49,10.55,10.28,10.3,10872580.0,10.0509,10.1084,9.8497,9.8688,10872580.0
2020-03-24 10:50:00,10.31,10.41,10.29,10.37,7160884.0,9.8784,9.9742,9.8593,9.9359,7160884.0
2020-03-24 11:00:00,10.38,10.5,10.23,10.31,9120896.0,9.9455,10.0605,9.8018,9.8784,9120896.0
2020-03-24 11:10:00,10.31,10.48,10.29,10.4,6673848.0,9.8784,10.0413,9.8593,9.9647,6673848.0
2020-03-24 11:20:00,10.4,10.55,10.38,10.51,7099300.0,9.9647,10.1084,9.9455,10.07,7099300.0
2020-03-24 11:30:00,10.51,10.63,10.41,10.62,7137232.0,10.07,10.185,9.9742,10.1754,7137232.0
2020-03-24 11:40:00,10.62,10.69,10.52,10.54,7738940.0,10.1754,10.2425,10.0796,10.0988,7738940.0
2020-03-24 11:50:00,10.54,10.66,10.47,10.65,7292536.0,10.0988,10.2138,10.0317,10.2042,7292536.0
2020-03-24 12:00:00,10.66,10.69,10.57,10.62,6339852.0,10.2138,10.2425,10.1275,10.1754,6339852.0
2020-03-24 12:10:00,10.62,10.68,10.59,10.66,4817532.0,10.1754,10.2329,10.1467,10.2138,4817532.0
2020-03-24 12:20:00,10.66,10.83,10.64,10.83,8096724.0,10.2138,10.3767,10.1946,10.3767,8096724.0
2020-03-24 12:30:00,10.83,10.94,10.76,10.9,8855616.0,10.3767,10.482,10.3096,10.4437,8855616.0
2020-03-24 12:40:00,10.9,10.9,10.73,10.77,7286872.0,10.4437,10.4437,10.2808,10.3192,7286872.0
2020-03-24 12:50:00,10.78,10.81,10.56,10.56,7158192.0,10.3287,10.3575,10.118,10.118,7158192.0
2020-03-24 13:00:00,10.57,10.66,10.42,10.45,9779076.0,10.1275,10.2138,9.9838,10.0126,9779076.0
2020-03-24 13:10:00,10.45,10.55,10.39,10.44,9647552.0,10.0126,10.1084,9.9551,10.003,9647552.0
2020-03-24 13:20:00,10.44,10.54,10.32,10.48,9470404.0,10.003,10.0988,9.888,10.0413,9470404.0
2020-03-24 13:30:00,10.47,10.59,10.47,10.55,6915616.0,10.0317,10.1467,10.0317,10.1084,6915616.0
2020-03-24 13:40:00,10.56,10.57,10.36,10.4,5856928.0,10.118,10.1275,9.9263,9.9647,5856928.0
2020-03-24 13:50:00,10.4,10.4,10.22,10.26,8621904.0,9.9647,9.9647,9.7922,9.8305,8621904.0
2020-03-24 14:00:00,10.26,10.33,10.09,10.1,9241072.0,9.8305,9.8976,9.6676,9.6772,9241072.0
2020-03-24 14:10:00,10.1,10.29,10.03,10.2,10101248.0,9.6772,9.8593,9.6101,9.773,10101248.0
2020-03-24 14:20:00,10.2,10.4,10.15,10.34,8190200.0,9.773,9.9647,9.7251,9.9072,8190200.0
2020-03-24 14:30:00,10.34,10.54,10.26,10.54,8598548.0,9.9072,10.0988,9.8305,10.0988,8598548.0
2020-03-24 14:40:00,10.53,10.56,10.33,10.39,6573460.0,10.0892,10.118,9.8976,9.9551,6573460.0
2020-03-24 14:50:00,10.38,10.7,10.37,10.69,9443884.0,9.9455,10.2521,9.9359,10.2425,9443884.0
2020-03-24 15:00:00,10.69,10.8,10.62,10.8,9008880.0,10.2425,10.3479,10.1754,10.3479,9008880.0
2020-03-24 15:10:00,10.8,10.81,10.65,10.72,8453108.0,10.3479,10.3575,10.2042,10.2713,8453108.0
2020-03-24 15:20:00,10.72,10.8,10.67,10.75,7138924.0,10.2713,10.3479,10.2233,10.3,7138924.0
2020-03-24 15:30:00,10.75,10.82,10.67,10.77,8925012.0,10.3,10.3671,10.2233,10.3192,8925012.0
2020-03-24 15:40:00,10.78,10.88,10.62,10.66,12388684.0,10.3287,10.4246,10.1754,10.2138,12388684.0
2020-03-24 15:50:00,10.66,10.92,10.62,10.92,16694792.0,10.2138,10.4629,10.1754,10.4629,16694792.0
2020-03-25 09:30:00,11.05,11.55,10.75,11.55,22140968.0,10.5874,11.0665,10.3,11.0665,22140968.0
2020-03-25 09:40:00,11.55,11.56,11.04,11.08,13883976.0,11.0665,11.0761,10.5779,10.6162,13883976.0
2020-03-25 09:50:00,11.08,11.18,10.67,10.7,16812392.0,10.6162,10.712,10.2233,10.2521,16812392.0
2020-03-25 10:00:00,10.69,10.74,10.44,10.56,14817656.0,10.2425,10.2904,10.003,10.118,14817656.0
2020-03-25 10:10:00,10.56,10.56,10.27,10.5,14101356.0,10.118,10.118,9.8401,10.0605,14101356.0
2020-03-25 10:20:00,10.49,10.62,10.38,10.56,10650576.0,10.0509,10.1754,9.9455,10.118,10650576.0
2020-03-25 10:30:00,10.57,10.78,10.54,10.73,10876904.0,10.1275,10.3287,10.0988,10.2808,10876904.0
2020-03-25 10:40:00,10.73,10.86,10.57,10.65,11705696.0,10.2808,10.4054,10.1275,10.2042,11705696.0
2020-03-25 10:50:00,10.65,10.91,10.61,10.86,10193740.0,10.2042,10.4533,10.1659,10.4054,10193740.0
2020-03-25 11:00:00,10.87,10.97,10.75,10.94,10194128.0,10.415,10.5108,10.3,10.482,10194128.0
2020-03-25 11:10:00,10.94,10.96,10.72,10.87,9592616.0,10.482,10.5012,10.2713,10.415,9592616.0
2020-03-25 11:20:00,10.86,10.98,10.74,10.84,9178584.0,10.4054,10.5204,10.2904,10.3862,9178584.0
2020-03-25 11:30:00,10.84,10.94,10.76,10.81,6858752.0,10.3862,10.482,10.3096,10.3575,6858752.0
2020-03-25 11:40:00,10.81,10.9,10.67,10.86,8043124.0,10.3575,10.4437,10.2233,10.4054,8043124.0
2020-03-25 11:50:00,10.86,10.91,10.73,10.82,5791724.0,10.4054,10.4533,10.2808,10.3671,5791724.0
2020-03-25 12:00:00,10.82,11.1,10.81,10.99,9310136.0,10.3671,10.6353,10.3575,10.53,9310136.0
2020-03-25 12:10:00,11.0,11.17,10.97,11.12,7468868.0,10.5395,10.7024,10.5108,10.6545,7468868.0
2020-03-25 12:20:00,11.12,11.32,11.1,11.24,8727768.0,10.6545,10.8461,10.6353,10.7695,8727768.0
2020-03-25 12:30:00,11.24,11.34,11.11,11.33,9211008.0,10.7695,10.8653,10.6449,10.8557,9211008.0
2020-03-25 12:40:00,11.33,11.42,11.25,11.33,8240444.0,10.8557,10.942,10.7791,10.8557,8240444.0
2020-03-25 12:50:00,11.33,11.41,11.19,11.27,6643616.0,10.8557,10.9324,10.7216,10.7982,6643616.0
2020-03-25 13:00:00,11.27,11.56,11.23,11.56,8512452.0,10.7982,11.0761,10.7599,11.0761,8512452.0
2020-03-25 13:10:00,11.56,11.64,11.43,11.63,8367084.0,11.0761,11.1527,10.9515,11.1432,8367084.0
2020-03-25 13:20:00,11.63,11.68,11.52,11.62,6622040.0,11.1432,11.1911,11.0378,11.1336,6622040.0
2020-03-25 13:30:00,11.62,11.76,11.46,11.75,9610388.0,11.1336,11.2677,10.9803,11.2581,9610388.0
2020-03-25 13:40:00,11.75,11.96,11.72,11.83,8755868.0,11.2581,11.4593,11.2294,11.3348,8755868.0
2020-03-25 13:50:00,11.83,11.9,11.6,11.67,8076824.0,11.3348,11.4019,11.1144,11.1815,8076824.0
2020-03-25 14:00:00,11.67,11.71,11.27,11.39,9899748.0,11.1815,11.2198,10.7982,10.9132,9899748.0
2020-03-25 14:10:00,11.39,11.67,11.36,11.66,8426968.0,10.9132,11.1815,10.8845,11.1719,8426968.0
2020-03-25 14:20:00,11.66,11.7,11.47,11.56,7458732.0,11.1719,11.2102,10.9899,11.0761,7458732.0
2020-03-25 14:30:00,11.56,11.6,11.33,11.46,5909524.0,11.0761,11.1144,10.8557,10.9803,5909524.0
2020-03-25 14:40:00,11.46,11.62,11.38,11.58,6434428.0,10.9803,11.1336,10.9036,11.0953,6434428.0
2020-03-25 14:50:00,11.58,11.7,11.42,11.61,6973244.0,11.0953,11.2102,10.942,11.124,6973244.0
2020-03-25 15:00:00,11.61,11.74,11.56,11.65,5684680.0,11.124,11.2486,11.0761,11.1623,5684680.0
2020-03-25 15:10:00,11.66,11.7,11.51,11.66,5264716.0,11.1719,11.2102,11.0282,11.1719,5264716.0
2020-03-25 15:20:00,11.66,11.72,11.46,11.51,5923116.0,11.1719,11.2294,10.9803,11.0282,5923116.0
2020-03-25 15:30:00,11.51,11.69,11.51,11.58,6336504.0,11.0282,11.2007,11.0282,11.0953,6336504.0
2020-03-25 15:40:00,11.58,11.65,10.97,11.07,12668672.0,11.0953,11.1623,10.5108,10.6066,12668672.0
2020-03-25 15:50:00,11.07,11.08,10.54,10.65,18424708.0,10.6066,10.6162,10.0988,10.2042,18424708.0
2020-03-26 09:30:00,10.95,11.4,10.92,11.29,16016580.0,10.4916,10.9228,10.4629,10.8174,16016580.0
2020-03-26 09:40:00,11.29,11.43,11.06,11.15,10189244.0,10.8174,10.9515,10.597,10.6833,10189244.0
2020-03-26 09:50:00,11.15,11.45,10.98,11.38,10440244.0,10.6833,10.9707,10.5204,10.9036,10440244.0
2020-03-26 10:00:00,11.38,11.55,11.3,11.55,10197784.0,10.9036,11.0665,10.827,11.0665,10197784.0
2020-03-26 10:10:00,11.54,11.67,11.39,11.65,8875140.0,11.0569,11.1815,10.9132,11.1623,8875140.0
2020-03-26 10:20:00,11.65,11.72,11.5,11.51,8914852.0,11.1623,11.2294,11.0186,11.0282,8914852.0
2020-03-26 10:30:00,11.5,11.76,11.5,11.53,8771184.0,11.0186,11.2677,11.0186,11.0473,8771184.0
2020-03-26 10:40:00,11.53,11.68,11.38,11.43,9598024.0,11.0473,11.1911,10.9036,10.9515,9598024.0
2020-03-26 10:50:00,11.43,11.6,11.36,11.57,8214768.0,10.9515,11.1144,10.8845,11.0857,8214768.0
2020-03-26 11:00:00,11.57,11.65,11.43,11.48,7102264.0,11.0857,11.1623,10.9515,10.9994,7102264.0
2020-03-26 11:10:00,11.49,11.7,11.48,11.69,5769344.0,11.009,11.2102,10.9994,11.2007,5769344.0
2020-03-26 11:20:00,11.69,11.78,11.64,11.75,6739680.0,11.2007,11.2869,11.1527,11.2581,6739680.0
2020-03-26 11:30:00,11.75,11.88,11.72,11.84,7944380.0,11.2581,11.3827,11.2294,11.3444,7944380.0
2020-03-26 11:40:00,11.84,11.89,11.71,11.81,6025228.0,11.3444,11.3923,11.2198,11.3156,6025228.0
2020-03-26 11:50:00,11.81,11.88,11.71,11.83,5608312.0,11.3156,11.3827,11.2198,11.3348,5608312.0
2020-03-26 12:00:00,11.84,11.9,11.77,11.81,4979768.0,11.3444,11.4019,11.2773,11.3156,4979768.0
2020-03-26 12:10:00,11.81,11.84,11.64,11.66,5349992.0,11.3156,11.3444,11.1527,11.1719,5349992.0
2020-03-26 12:20:00,11.66,11.85,11.66,11.83,5298736.0,11.1719,11.354,11.1719,11.3348,5298736.0
2020-03-26 12:30:00,11.84,11.92,11.78,11.85,5253784.0,11.3444,11.421,11.2869,11.354,5253784.0
2020-03-26 12:40:00,11.85,11.87,11.76,11.84,4217544.0,11.354,11.3731,11.2677,11.3444,4217544.0
2020-03-26 12:50:00,11.84,11.97,11.84,11.92,5423540.0,11.3444,11.4689,11.3444,11.421,5423540.0
2020-03-26 13:00:00,11.92,11.99,11.72,11.75,5885920.0,11.421,11.4881,11.2294,11.2581,5885920.0
2020-03-26 13:10:00,11.75,11.79,11.65,11.72,6465860.0,11.2581,11.2965,11.1623,11.2294,6465860.0
2020-03-26 13:20:00,11.72,11.72,11.57,11.62,5547916.0,11.2294,11.2294,11.0857,11.1336,5547916.0
2020-03-26 13:30:00,11.61,11.63,11.45,11.6,7050632.0,11.124,11.1432,10.9707,11.1144,7050632.0
2020-03-26 13:40:00,11.6,11.73,11.56,11.72,6832928.0,11.1144,11.239,11.0761,11.2294,6832928.0
2020-03-26 13:50:00,11.72,11.78,11.65,11.7,5828496.0,11.2294,11.2869,11.1623,11.2102,5828496.0
2020-03-26 14:00:00,11.7,11.84,11.67,11.72,6043452.0,11.2102,11.3444,11.1815,11.2294,6043452.0
2020-03-26 14:10:00,11.72,11.79,11.62,11.72,4826352.0,11.2294,11.2965,11.1336,11.2294,4826352.0
2020-03-26 14:20:00,11.72,11.86,11.68,11.81,6627036.0,11.2294,11.3635,11.1911,11.3156,6627036.0
2020-03-26 14:30:00,11.81,11.98,11.81,11.95,7387544.0,11.3156,11.4785,11.3156,11.4498,7387544.0
2020-03-26 14:40:00,11.95,11.97,11.84,11.89,4304268.0,11.4498,11.4689,11.3444,11.3923,4304268.0
2020-03-26 14:50:00,11.89,12.0,11.83,11.94,5868032.0,11.3923,11.4977,11.3348,11.4402,5868032.0
2020-03-26 15:00:00,11.94,11.95,11.8,11.84,4786448.0,11.4402,11.4498,11.306,11.3444,4786448.0
2020-03-26 15:10:00,11.85,11.89,11.75,11.85,4793728.0,11.354,11.3923,11.2581,11.354,4793728.0
2020-03-26 15:20:00,11.84,11.97,11.83,11.97,6121312.0,11.3444,11.4689,11.3348,11.4689,6121312.0
2020-03-26 15:30:00,11.97,12.09,11.71,11.81,12522132.0,11.4689,11.5839,11.2198,11.3156,12522132.0
2020-03-26 15:40:00,11.82,11.95,11.77,11.79,7752800.0,11.3252,11.4498,11.2773,11.2965,7752800.0
2020-03-26 15:50:00,11.79,12.5,11.79,12.39,17160352.0,11.2965,11.9767,11.2965,11.8713,17160352.0
2020-03-27 09:30:00,11.4,11.57,11.31,11.35,11184984.0,10.9228,11.0857,10.8366,10.8749,11184984.0
2020-03-27 09:40:00,11.34,11.36,11.03,11.14,9555360.0,10.8653,10.8845,10.5683,10.6737,9555360.0
2020-03-27 09:50:00,11.14,11.35,11.13,11.3,7223488.0,10.6737,10.8749,10.6641,10.827,7223488.0
2020-03-27 10:00:00,11.29,11.4,11.18,11.38,5974684.0,10.8174,10.9228,10.712,10.9036,5974684.0
2020-03-27 10:10:00,11.38,11.44,11.15,11.21,7379544.0,10.9036,10.9611,10.6833,10.7407,7379544.0
2020-03-27 10:20:00,11.2,11.28,11.13,11.18,6009040.0,10.7312,10.8078,10.6641,10.712,6009040.0
2020-03-27 10:30:00,11.19,11.22,11.09,11.16,5875368.0,10.7216,10.7503,10.6258,10.6928,5875368.0
2020-03-27 10:40:00,11.16,11.26,11.09,11.16,5322576.0,10.6928,10.7887,10.6258,10.6928,5322576.0
2020-03-27 10:50:00,11.15,11.24,11.09,11.2,3969780.0,10.6833,10.7695,10.6258,10.7312,3969780.0
2020-03-27 11:00:00,11.19,11.46,11.19,11.44,5492152.0,10.7216,10.9803,10.7216,10.9611,5492152.0
2020-03-27 11:10:00,11.44,11.59,11.37,11.53,7814932.0,10.9611,11.1048,10.894,11.0473,7814932.0
2020-03-27 11:20:00,11.53,11.55,11.3,11.37,6030032.0,11.0473,11.0665,10.827,10.894,6030032.0
2020-03-27 11:30:00,11.37,11.45,11.28,11.36,4456808.0,10.894,10.9707,10.8078,10.8845,4456808.0
2020-03-27 11:40:00,11.35,11.39,11.18,11.21,6433236.0,10.8749,10.9132,10.712,10.7407,6433236.0
2020-03-27 11:50:00,11.21,11.3,11.15,11.15,3803008.0,10.7407,10.827,10.6833,10.6833,3803008.0
2020-03-27 12:00:00,11.15,11.18,11.08,11.11,7016420.0,10.6833,10.712,10.6162,10.6449,7016420.0
2020-03-27 12:10:00,11.11,11.27,11.11,11.26,5102228.0,10.6449,10.7982,10.6449,10.7887,5102228.0
2020-03-27 12:20:00,11.26,11.26,11.16,11.2,4089816.0,10.7887,10.7887,10.6928,10.7312,4089816.0
2020-03-27 12:30:00,11.2,11.38,11.15,11.33,6069068.0,10.7312,10.9036,10.6833,10.8557,6069068.0
2020-03-27 12:40:00,11.34,11.39,11.26,11.26,3186412.0,10.8653,10.9132,10.7887,10.7887,3186412.0
2020-03-27 12:50:00,11.26,11.39,11.25,11.38,3245156.0,10.7887,10.9132,10.7791,10.9036,3245156.0
2020-03-27 13:00:00,11.38,11.47,11.32,11.32,4915344.0,10.9036,10.9899,10.8461,10.8461,4915344.0
2020-03-27 13:10:00,11.34,11.36,11.25,11.33,2901704.0,10.8653,10.8845,10.7791,10.8557,2901704.0
2020-03-27 13:20:00,11.33,11.47,11.27,11.3,4722940.0,10.8557,10.9899,10.7982,10.827,4722940.0
2020-03-27 13:30:00,11.3,11.63,11.28,11.62,8470904.0,10.827,11.1432,10.8078,11.1336,8470904.0
2020-03-27 13:40:00,11.63,11.7,11.5,11.65,9513032.0,11.1432,11.2102,11.0186,11.1623,9513032.0
2020-03-27 13:50:00,11.65,11.68,11.51,11.52,4510120.0,11.1623,11.1911,11.0282,11.0378,4510120.0
2020-03-27 14:00:00,11.52,11.56,11.42,11.45,4495872.0,11.0378,11.0761,10.942,10.9707,4495872.0
2020-03-27 14:10:00,11.45,11.65,11.45,11.63,5361848.0,10.9707,11.1623,10.9707,11.1432,5361848.0
2020-03-27 14:20:00,11.63,11.68,11.54,11.62,4600500.0,11.1432,11.1911,11.0569,11.1336,4600500.0
2020-03-27 14:30:00,11.62,11.74,11.59,11.67,5328916.0,11.1336,11.2486,11.1048,11.1815,5328916.0
2020-03-27 14:40:00,11.67,11.7,11.54,11.58,3937488.0,11.1815,11.2102,11.0569,11.0953,3937488.0
2020-03-27 14:50:00,11.57,11.77,11.51,11.76,5697280.0,11.0857,11.2773,11.0282,11.2677,5697280.0
2020-03-27 15:00:00,11.76,11.87,11.69,11.84,8544528.0,11.2677,11.3731,11.2007,11.3444,8544528.0
2020-03-27 15:10:00,11.85,11.94,11.76,11.88,7792968.0,11.354,11.4402,11.2677,11.3827,7792968.0
2020-03-27 15:20:00,11.88,12.08,11.79,11.95,9729304.0,11.3827,11.5743,11.2965,11.4498,9729304.0
2020-03-27 15:30:00,11.95,11.98,11.61,11.61,9119620.0,11.4498,11.4785,11.124,11.124,9119620.0
2020-03-27 15:40:00,11.61,11.63,11.3,11.34,10553804.0,11.124,11.1432,10.827,10.8653,10553804.0
2020-03-27 15:50:00,11.34,11.34,10.95,11.01,14891536.0,10.8653,10.8653,10.4916,10.5491,14891536.0
2020-03-30 09:30:00,11.4,11.61,11.34,11.39,10293696.0,10.9228,11.124,10.8653,10.9132,10293696.0
2020-03-30 09:40:00,11.4,11.46,11.25,11.43,8383668.0,10.9228,10.9803,10.7791,10.9515,8383668.0
2020-03-30 09:50:00,11.43,11.57,11.41,11.49,8353324.0,10.9515,11.0857,10.9324,11.009,8353324.0
2020-03-30 10:00:00,11.5,11.7,11.44,11.68,8398112.0,11.0186,11.2102,10.9611,11.1911,8398112.0
2020-03-30 10:10:00,11.68,11.8,11.59,11.79,8054104.0,11.1911,11.306,11.1048,11.2965,8054104.0
2020-03-30 10:20:00,11.79,11.84,11.74,11.75,6161660.0,11.2965,11.3444,11.2486,11.2581,6161660.0
2020-03-30 10:30:00,11.75,11.9,11.72,11.89,5793540.0,11.2581,11.4019,11.2294,11.3923,5793540.0
2020-03-30 10:40:00,11.89,11.97,11.87,11.94,4852172.0,11.3923,11.4689,11.3731,11.4402,4852172.0
2020-03-30 10:50:00,11.94,11.95,11.77,11.83,4823548.0,11.4402,11.4498,11.2773,11.3348,4823548.0
2020-03-30 11:00:00,11.82,12.01,11.79,11.96,5343308.0,11.3252,11.5073,11.2965,11.4593,5343308.0
2020-03-30 11:10:00,11.96,12.02,11.93,11.99,3968668.0,11.4593,11.5168,11.4306,11.4881,3968668.0
2020-03-30 11:20:00,11.99,12.08,11.95,12.08,4855580.0,11.4881,11.5743,11.4498,11.5743,4855580.0
2020-03-30 11:30:00,12.08,12.11,11.97,11.99,3989900.0,11.5743,11.6031,11.4689,11.4881,3989900.0
2020-03-30 11:40:00,11.99,12.06,11.97,12.01,3080400.0,11.4881,11.5552,11.4689,11.5073,3080400.0
2020-03-30 11:50:00,12.01,12.06,11.98,12.01,1864828.0,11.5073,11.5552,11.4785,11.5073,1864828.0
2020-03-30 12:00:00,12.01,12.01,11.85,11.9,5536032.0,11.5073,11.5073,11.354,11.4019,5536032.0
2020-03-30 12:10:00,11.89,12.07,11.88,12.05,4157520.0,11.3923,11.5647,11.3827,11.5456,4157520.0
2020-03-30 12:20:00,12.05,12.09,11.98,12.08,3213368.0,11.5456,11.5839,11.4785,11.5743,3213368.0
2020-03-30 12:30:00,12.08,12.11,12.01,12.09,3020600.0,11.5743,11.6031,11.5073,11.5839,3020600.0
2020-03-30 12:40:00,12.1,12.11,12.02,12.06,2850556.0,11.5935,11.6031,11.5168,11.5552,2850556.0
2020-03-30 12:50:00,12.07,12.18,12.06,12.18,3302576.0,11.5647,11.6701,11.5552,11.6701,3302576.0
2020-03-30 13:00:00,12.18,12.18,12.0,12.02,3111684.0,11.6701,11.6701,11.4977,11.5168,3111684.0
2020-03-30 13:10:00,12.01,12.12,11.99,12.09,4303100.0,11.5073,11.6127,11.4881,11.5839,4303100.0
2020-03-30 13:20:00,12.1,12.14,12.04,12.12,3097292.0,11.5935,11.6318,11.536,11.6127,3097292.0
2020-03-30 13:30:00,12.12,12.13,12.05,12.11,2307892.0,11.6127,11.6222,11.5456,11.6031,2307892.0
2020-03-30 13:40:00,12.11,12.12,11.97,12.09,2736984.0,11.6031,11.6127,11.4689,11.5839,2736984.0
2020-03-30 13:50:00,12.09,12.13,12.01,12.04,2589112.0,11.5839,11.6222,11.5073,11.536,2589112.0
2020-03-30 14:00:00,12.04,12.05,11.99,12.02,2187540.0,11.536,11.5456,11.4881,11.5168,2187540.0
2020-03-30 14:10:00,12.02,12.02,11.9,11.99,4510536.0,11.5168,11.5168,11.4019,11.4881,4510536.0
2020-03-30 14:20:00,11.99,12.11,11.92,12.1,3855424.0,11.4881,11.6031,11.421,11.5935,3855424.0
2020-03-30 14:30:00,12.1,12.15,12.06,12.14,3574392.0,11.5935,11.6414,11.5552,11.6318,3574392.0
2020-03-30 14:40:00,12.14,12.22,12.11,12.16,4183960.0,11.6318,11.7085,11.6031,11.651,4183960.0
2020-03-30 14:50:00,12.17,12.24,12.11,12.15,4218008.0,11.6606,11.7276,11.6031,11.6414,4218008.0
2020-03-30 15:00:00,12.14,12.18,12.1,12.18,3234224.0,11.6318,11.6701,11.5935,11.6701,3234224.0
2020-03-30 15:10:00,12.18,12.29,12.17,12.24,5348496.0,11.6701,11.7755,11.6606,11.7276,5348496.0
2020-03-30 15:20:00,12.24,12.28,11.97,12.08,5726216.0,11.7276,11.766,11.4689,11.5743,5726216.0
2020-03-30 15:30:00,12.09,12.28,12.06,12.27,5876756.0,11.5839,11.766,11.5552,11.7564,5876756.0
2020-03-30 15:40:00,12.28,12.28,12.14,12.18,5660612.0,11.766,11.766,11.6318,11.6701,5660612.0
2020-03-30 15:50:00,12.18,12.35,12.08,12.27,9935524.0,11.6701,11.833,11.5743,11.7564,9935524.0
2020-03-31 09:30:00,12.17,12.24,12.06,12.17,13041816.0,11.6606,11.7276,11.5552,11.6606,13041816.0
2020-03-31 09:40:00,12.17,12.31,12.04,12.05,11573964.0,11.6606,11.7947,11.536,11.5456,11573964.0
2020-03-31 09:50:00,12.05,12.13,11.96,12.07,8800596.0,11.5456,11.6222,11.4593,11.5647,8800596.0
2020-03-31 10:00:00,12.07,12.37,12.06,12.34,10505344.0,11.5647,11.8522,11.5552,11.8234,10505344.0
2020-03-31 10:10:00,12.34,12.74,12.34,12.73,14809568.0,11.8234,12.2067,11.8234,12.1971,14809568.0
2020-03-31 10:20:00,12.73,12.79,12.62,12.71,11783824.0,12.1971,12.2546,12.0917,12.178,11783824.0
2020-03-31 10:30:00,12.71,12.87,12.7,12.83,12551440.0,12.178,12.3313,12.1684,12.2929,12551440.0
2020-03-31 10:40:00,12.83,12.88,12.72,12.77,11022304.0,12.2929,12.3408,12.1875,12.2354,11022304.0
2020-03-31 10:50:00,12.77,12.81,12.59,12.6,10412808.0,12.2354,12.2738,12.063,12.0726,10412808.0
2020-03-31 11:00:00,12.6,12.63,12.47,12.62,9422224.0,12.0726,12.1013,11.948,12.0917,9422224.0
2020-03-31 11:10:00,12.62,12.73,12.58,12.61,8599420.0,12.0917,12.1971,12.0534,12.0821,8599420.0
2020-03-31 11:20:00,12.61,12.72,12.55,12.71,6427304.0,12.0821,12.1875,12.0247,12.178,6427304.0
2020-03-31 11:30:00,12.71,12.76,12.62,12.64,8163272.0,12.178,12.2259,12.0917,12.1109,8163272.0
2020-03-31 11:40:00,12.64,12.73,12.56,12.6,5028020.0,12.1109,12.1971,12.0342,12.0726,5028020.0
2020-03-31 11:50:00,12.61,12.66,12.49,12.59,6686604.0,12.0821,12.13,11.9672,12.063,6686604.0
2020-03-31 12:00:00,12.58,12.61,12.46,12.61,7463696.0,12.0534,12.0821,11.9384,12.0821,7463696.0
2020-03-31 12:10:00,12.61,12.62,12.43,12.45,6052344.0,12.0821,12.0917,11.9097,11.9288,6052344.0
2020-03-31 12:20:00,12.46,12.47,12.22,12.3,11201260.0,11.9384,11.948,11.7085,11.7851,11201260.0
2020-03-31 12:30:00,12.31,12.31,12.04,12.09,10472924.0,11.7947,11.7947,11.536,11.5839,10472924.0
2020-03-31 12:40:00,12.1,12.29,12.08,12.28,8901496.0,11.5935,11.7755,11.5743,11.766,8901496.0
2020-03-31 12:50:00,12.28,12.35,12.17,12.18,8409744.0,11.766,11.833,11.6606,11.6701,8409744.0
2020-03-31 13:00:00,12.18,12.3,12.11,12.23,6434952.0,11.6701,11.7851,11.6031,11.718,6434952.0
2020-03-31 13:10:00,12.23,12.29,12.14,12.16,5097392.0,11.718,11.7755,11.6318,11.651,5097392.0
2020-03-31 13:20:00,12.15,12.17,12.02,12.13,7946000.0,11.6414,11.6606,11.5168,11.6222,7946000.0
2020-03-31 13:30:00,12.13,12.28,12.05,12.24,6923624.0,11.6222,11.766,11.5456,11.7276,6923624.0
2020-03-31 13:40:00,12.24,12.33,12.23,12.3,5399844.0,11.7276,11.8139,11.718,11.7851,5399844.0
2020-03-31 13:50:00,12.31,12.4,12.21,12.36,6176572.0,11.7947,11.8809,11.6989,11.8426,6176572.0
2020-03-31 14:00:00,12.37,12.38,12.26,12.36,5808804.0,11.8522,11.8618,11.7468,11.8426,5808804.0
2020-03-31 14:10:00,12.36,12.36,12.16,12.22,6829388.0,11.8426,11.8426,11.651,11.7085,6829388.0
2020-03-31 14:20:00,12.22,12.29,12.19,12.29,4545436.0,11.7085,11.7755,11.6797,11.7755,4545436.0
2020-03-31 14:30:00,12.29,12.37,12.21,12.34,6606092.0,11.7755,11.8522,11.6989,11.8234,6606092.0
2020-03-31 14:40:00,12.34,12.35,12.15,12.23,5758672.0,11.8234,11.833,11.6414,11.718,5758672.0
2020-03-31 14:50:00,12.24,12.32,12.21,12.24,4911820.0,11.7276,11.8043,11.6989,11.7276,4911820.0
2020-03-31 15:00:00,12.24,12.33,12.13,12.17,5498752.0,11.7276,11.8139,11.6222,11.6606,5498752.0
2020-03-31 15:10:00,12.17,12.17,11.87,11.89,9309996.0,11.6606,11.6606,11.3731,11.3923,9309996.0
2020-03-31 15:20:00,11.89,11.93,11.71,11.77,12184992.0,11.3923,11.4306,11.2198,11.2773,12184992.0
2020-03-31 15:30:00,11.77,12.03,11.77,11.99,10656348.0,11.2773,11.5264,11.2773,11.4881,10656348.0
2020-03-31 15:40:00,11.99,12.06,11.78,11.79,10175388.0,11.4881,11.5552,11.2869,11.2965,10175388.0
2020-03-31 15:50:00,11.79,12.03,11.78,11.96,12485736.0,11.2965,11.5264,11.2869,11.4593,12485736.0
2020-04-01 09:30:00,10.9,11.2,10.88,11.1,16658464.0,10.4437,10.7312,10.4246,10.6353,16658464.0
2020-04-01 09:40:00,11.1,11.15,10.9,10.97,9426044.0,10.6353,10.6833,10.4437,10.5108,9426044.0
2020-04-01 09:50:00,10.97,11.07,10.95,10.97,7374368.0,10.5108,10.6066,10.4916,10.5108,7374368.0
2020-04-01 10:00:00,10.97,11.12,10.89,11.08,8453920.0,10.5108,10.6545,10.4341,10.6162,8453920.0
2020-04-01 10:10:00,11.08,11.21,11.06,11.09,8783852.0,10.6162,10.7407,10.597,10.6258,8783852.0
2020-04-01 10:20:00,11.09,11.19,11.06,11.12,5185272.0,10.6258,10.7216,10.597,10.6545,5185272.0
2020-04-01 10:30:00,11.12,11.27,11.06,11.2,7045300.0,10.6545,10.7982,10.597,10.7312,7045300.0
2020-04-01 10:40:00,11.2,11.3,11.15,11.29,5736948.0,10.7312,10.827,10.6833,10.8174,5736948.0
2020-04-01 10:50:00,11.28,11.31,11.14,11.25,5900260.0,10.8078,10.8366,10.6737,10.7791,5900260.0
2020-04-01 11:00:00,11.25,11.4,11.23,11.38,5106068.0,10.7791,10.9228,10.7599,10.9036,5106068.0
2020-04-01 11:10:00,11.38,11.43,11.31,11.38,7497360.0,10.9036,10.9515,10.8366,10.9036,7497360.0
2020-04-01 11:20:00,11.38,11.43,11.16,11.17,6715868.0,10.9036,10.9515,10.6928,10.7024,6715868.0
2020-04-01 11:30:00,11.17,11.21,11.09,11.1,6060416.0,10.7024,10.7407,10.6258,10.6353,6060416.0
2020-04-01 11:40:00,11.1,11.11,10.97,11.03,5745304.0,10.6353,10.6449,10.5108,10.5683,5745304.0
2020-04-01 11:50:00,11.04,11.12,11.01,11.04,4899496.0,10.5779,10.6545,10.5491,10.5779,4899496.0
2020-04-01 12:00:00,11.04,11.04,10.9,10.9,5289380.0,10.5779,10.5779,10.4437,10.4437,5289380.0
2020-04-01 12:10:00,10.91,10.99,10.88,10.9,5419144.0,10.4533,10.53,10.4246,10.4437,5419144.0
2020-04-01 12:20:00,10.9,10.96,10.83,10.84,5743448.0,10.4437,10.5012,10.3767,10.3862,5743448.0
2020-04-01 12:30:00,10.84,10.9,10.7,10.72,7893888.0,10.3862,10.4437,10.2521,10.2713,7893888.0
2020-04-01 12:40:00,10.72,10.74,10.6,10.6,6420224.0,10.2713,10.2904,10.1563,10.1563,6420224.0
2020-04-01 12:50:00,10.6,10.74,10.6,10.64,7848460.0,10.1563,10.2904,10.1563,10.1946,7848460.0
2020-04-01 13:00:00,10.64,10.77,10.61,10.68,5054956.0,10.1946,10.3192,10.1659,10.2329,5054956.0
2020-04-01 13:10:00,10.69,10.74,10.63,10.68,3681372.0,10.2425,10.2904,10.185,10.2329,3681372.0
2020-04-01 13:20:00,10.68,10.79,10.66,10.72,5772068.0,10.2329,10.3383,10.2138,10.2713,5772068.0
2020-04-01 13:30:00,10.72,10.72,10.63,10.7,3478268.0,10.2713,10.2713,10.185,10.2521,3478268.0
2020-04-01 13:40:00,10.7,10.74,10.65,10.7,3538428.0,10.2521,10.2904,10.2042,10.2521,3538428.0
2020-04-01 13:50:00,10.7,10.8,10.67,10.77,7231964.0,10.2521,10.3479,10.2233,10.3192,7231964.0
2020-04-01 14:00:00,10.77,10.86,10.72,10.77,5249272.0,10.3192,10.4054,10.2713,10.3192,5249272.0
2020-04-01 14:10:00,10.77,10.8,10.67,10.68,3355844.0,10.3192,10.3479,10.2233,10.2329,3355844.0
2020-04-01 14:20:00,10.68,10.72,10.63,10.65,3415680.0,10.2329,10.2713,10.185,10.2042,3415680.0
2020-04-01 14:30:00,10.65,10.66,10.53,10.65,5741760.0,10.2042,10.2138,10.0892,10.2042,5741760.0
2020-04-01 14:40:00,10.64,10.65,10.56,10.6,3070476.0,10.1946,10.2042,10.118,10.1563,3070476.0
2020-04-01 14:50:00,10.6,10.62,10.42,10.44,5400296.0,10.1563,10.1754,9.9838,10.003,5400296.0
2020-04-01 15:00:00,10.43,10.52,10.38,10.39,4459720.0,9.9934,10.0796,9.9455,9.9551,4459720.0
2020-04-01 15:10:00,10.39,10.44,10.35,10.44,3445916.0,9.9551,10.003,9.9167,10.003,3445916.0
2020-04-01 15:20:00,10.43,10.44,10.3,10.3,3969192.0,9.9934,10.003,9.8688,9.8688,3969192.0
2020-04-01 15:30:00,10.3,10.36,10.18,10.19,5493204.0,9.8688,9.9263,9.7539,9.7634,5493204.0
2020-04-01 15:40:00,10.19,10.5,10.15,10.44,9902780.0,9.7634,10.0605,9.7251,10.003,9902780.0
2020-04-01 15:50:00,10.44,10.57,10.3,10.43,12225740.0,10.003,10.1275,9.8688,9.9934,12225740.0
2020-04-02 09:30:00,10.3,10.67,10.24,10.56,11641312.0,9.8688,10.2233,9.8113,10.118,11641312.0
2020-04-02 09:40:00,10.56,10.66,10.19,10.27,9138340.0,10.118,10.2138,9.7634,9.8401,9138340.0
2020-04-02 09:50:00,10.27,10.48,10.26,10.46,7844952.0,9.8401,10.0413,9.8305,10.0221,7844952.0
2020-04-02 10:00:00,10.46,10.61,10.41,10.61,6879696.0,10.0221,10.1659,9.9742,10.1659,6879696.0
2020-04-02 10:10:00,10.61,10.7,10.52,10.62,8228476.0,10.1659,10.2521,10.0796,10.1754,8228476.0
2020-04-02 10:20:00,10.63,10.68,10.53,10.67,5597464.0,10.185,10.2329,10.0892,10.2233,5597464.0
2020-04-02 10:30:00,10.67,11.06,10.63,11.03,14360652.0,10.2233,10.597,10.185,10.5683,14360652.0
2020-04-02 10:40:00,11.02,11.03,10.74,10.75,8708720.0,10.5587,10.5683,10.2904,10.3,8708720.0
2020-04-02 10:50:00,10.74,10.88,10.68,10.86,7042704.0,10.2904,10.4246,10.2329,10.4054,7042704.0
2020-04-02 11:00:00,10.85,10.95,10.74,10.8,7658952.0,10.3958,10.4916,10.2904,10.3479,7658952.0
2020-04-02 11:10:00,10.8,10.94,10.72,10.89,4003736.0,10.3479,10.482,10.2713,10.4341,4003736.0
2020-04-02 11:20:00,10.89,10.9,10.72,10.76,3546712.0,10.4341,10.4437,10.2713,10.3096,3546712.0
2020-04-02 11:30:00,10.76,10.89,10.74,10.8,3858136.0,10.3096,10.4341,10.2904,10.3479,3858136.0
2020-04-02 11:40:00,10.8,10.99,10.79,10.98,4271912.0,10.3479,10.53,10.3383,10.5204,4271912.0
2020-04-02 11:50:00,10.98,11.02,10.89,10.97,3836372.0,10.5204,10.5587,10.4341,10.5108,3836372.0
2020-04-02 12:00:00,10.98,11.07,10.9,10.98,4392988.0,10.5204,10.6066,10.4437,10.5204,4392988.0
2020-04-02 12:10:00,10.98,11.06,10.96,11.01,3561280.0,10.5204,10.597,10.5012,10.5491,3561280.0
2020-04-02 12:20:00,11.01,11.04,10.87,10.88,2789644.0,10.5491,10.5779,10.415,10.4246,2789644.0
2020-04-02 12:30:00,10.88,10.96,10.85,10.89,2488252.0,10.4246,10.5012,10.3958,10.4341,2488252.0
2020-04-02 12:40:00,10.9,10.99,10.85,10.98,1974972.0,10.4437,10.53,10.3958,10.5204,1974972.0
2020-04-02 12:50:00,10.98,11.0,10.9,10.95,1824700.0,10.5204,10.5395,10.4437,10.4916,1824700.0
2020-04-02 13:00:00,10.95,11.03,10.85,10.85,3153372.0,10.4916,10.5683,10.3958,10.3958,3153372.0
2020-04-02 13:10:00,10.85,10.87,10.7,10.71,6081460.0,10.3958,10.415,10.2521,10.2617,6081460.0
2020-04-02 13:20:00,10.71,10.78,10.56,10.59,5214140.0,10.2617,10.3287,10.118,10.1467,5214140.0
2020-04-02 13:30:00,10.59,10.65,10.54,10.6,4015476.0,10.1467,10.2042,10.0988,10.1563,4015476.0
2020-04-02 13:40:00,10.6,10.72,10.6,10.67,3036240.0,10.1563,10.2713,10.1563,10.2233,3036240.0
2020-04-02 13:50:00,10.67,10.74,10.62,10.64,2796840.0,10.2233,10.2904,10.1754,10.1946,2796840.0
2020-04-02 14:00:00,10.64,10.65,10.44,10.44,3665540.0,10.1946,10.2042,10.003,10.003,3665540.0
2020-04-02 14:10:00,10.44,10.54,10.35,10.35,4583040.0,10.003,10.0988,9.9167,9.9167,4583040.0
2020-04-02 14:20:00,10.35,10.54,10.35,10.52,4373204.0,9.9167,10.0988,9.9167,10.0796,4373204.0
2020-04-02 14:30:00,10.52,10.57,10.42,10.56,4671636.0,10.0796,10.1275,9.9838,10.118,4671636.0
2020-04-02 14:40:00,10.55,10.58,10.44,10.5,3923344.0,10.1084,10.1371,10.003,10.0605,3923344.0
2020-04-02 14:50:00,10.49,10.76,10.48,10.74,5588216.0,10.0509,10.3096,10.0413,10.2904,5588216.0
2020-04-02 15:00:00,10.75,10.8,10.67,10.79,4541180.0,10.3,10.3479,10.2233,10.3383,4541180.0
2020-04-02 15:10:00,10.8,10.87,10.69,10.85,4574920.0,10.3479,10.415,10.2425,10.3958,4574920.0
2020-04-02 15:20:00,10.85,10.88,10.73,10.8,4112884.0,10.3958,10.4246,10.2808,10.3479,4112884.0
2020-04-02 15:30:00,10.8,10.86,10.65,10.71,3982184.0,10.3479,10.4054,10.2042,10.2617,3982184.0
2020-04-02 15:40:00,10.71,10.94,10.69,10.82,7336588.0,10.2617,10.482,10.2425,10.3671,7336588.0
2020-04-02 15:50:00,10.82,11.09,10.82,11.05,11692712.0,10.3671,10.6258,10.3671,10.5874,11692712.0
2020-04-03 09:30:00,10.97,11.14,10.86,11.13,10630132.0,10.5108,10.6737,10.4054,10.6641,10630132.0
2020-04-03 09:40:00,11.13,11.25,11.08,11.1,11523884.0,10.6641,10.7791,10.6162,10.6353,11523884.0
2020-04-03 09:50:00,11.1,11.15,10.98,11.08,8112636.0,10.6353,10.6833,10.5204,10.6162,8112636.0
2020-04-03 10:00:00,11.08,11.19,11.04,11.13,7785148.0,10.6162,10.7216,10.5779,10.6641,7785148.0
2020-04-03 10:10:00,11.13,11.14,10.87,10.88,6725256.0,10.6641,10.6737,10.415,10.4246,6725256.0
2020-04-03 10:20:00,10.88,10.94,10.8,10.85,6565188.0,10.4246,10.482,10.3479,10.3958,6565188.0
2020-04-03 10:30:00,10.84,10.88,10.72,10.74,7834016.0,10.3862,10.4246,10.2713,10.2904,7834016.0
2020-04-03 10:40:00,10.74,10.81,10.68,10.78,7547100.0,10.2904,10.3575,10.2329,10.3287,7547100.0
2020-04-03 10:50:00,10.77,10.81,10.69,10.76,5828284.0,10.3192,10.3575,10.2425,10.3096,5828284.0
2020-04-03 11:00:00,10.77,10.84,10.7,10.76,5958724.0,10.3192,10.3862,10.2521,10.3096,5958724.0
2020-04-03 11:10:00,10.76,10.79,10.65,10.69,4236072.0,10.3096,10.3383,10.2042,10.2425,4236072.0
2020-04-03 11:20:00,10.69,10.72,10.6,10.67,4260412.0,10.2425,10.2713,10.1563,10.2233,4260412.0
2020-04-03 11:30:00,10.66,10.76,10.62,10.74,5477956.0,10.2138,10.3096,10.1754,10.2904,5477956.0
2020-04-03 11:40:00,10.74,10.74,10.55,10.6,5421928.0,10.2904,10.2904,10.1084,10.1563,5421928.0
2020-04-03 11:50:00,10.6,10.66,10.54,10.64,4841440.0,10.1563,10.2138,10.0988,10.1946,4841440.0
2020-04-03 12:00:00,10.64,10.68,10.5,10.54,4715256.0,10.1946,10.2329,10.0605,10.0988,4715256.0
2020-04-03 12:10:00,10.54,10.55,10.44,10.46,6710000.0,10.0988,10.1084,10.003,10.0221,6710000.0
2020-04-03 12:20:00,10.46,10.52,10.4,10.48,5573888.0,10.0221,10.0796,9.9647,10.0413,5573888.0
2020-04-03 12:30:00,10.48,10.55,10.44,10.55,6097772.0,10.0413,10.1084,10.003,10.1084,6097772.0
2020-04-03 12:40:00,10.55,10.58,10.44,10.46,6518104.0,10.1084,10.1371,10.003,10.0221,6518104.0
2020-04-03 12:50:00,10.47,10.54,10.45,10.53,3417860.0,10.0317,10.0988,10.0126,10.0892,3417860.0
2020-04-03 13:00:00,10.53,10.62,10.49,10.61,4501308.0,10.0892,10.1754,10.0509,10.1659,4501308.0
2020-04-03 13:10:00,10.6,10.61,10.48,10.55,4969104.0,10.1563,10.1659,10.0413,10.1084,4969104.0
2020-04-03 13:20:00,10.55,10.57,10.41,10.43,5267528.0,10.1084,10.1275,9.9742,9.9934,5267528.0
2020-04-03 13:30:00,10.43,10.43,10.33,10.35,5984592.0,9.9934,9.9934,9.8976,9.9167,5984592.0
2020-04-03 13:40:00,10.35,10.4,10.29,10.36,6009120.0,9.9167,9.9647,9.8593,9.9263,6009120.0
2020-04-03 13:50:00,10.36,10.38,10.27,10.31,4825668.0,9.9263,9.9455,9.8401,9.8784,4825668.0
2020-04-03 14:00:00,10.31,10.38,10.24,10.26,5851416.0,9.8784,9.9455,9.8113,9.8305,5851416.0
2020-04-03 14:10:00,10.26,10.3,10.22,10.26,6510472.0,9.8305,9.8688,9.7922,9.8305,6510472.0
2020-04-03 14:20:00,10.26,10.45,10.26,10.44,6558408.0,9.8305,10.0126,9.8305,10.003,6558408.0
2020-04-03 14:30:00,10.44,10.44,10.35,10.38,5015540.0,10.003,10.003,9.9167,9.9455,5015540.0
2020-04-03 14:40:00,10.38,10.42,10.3,10.38,6079308.0,9.9455,9.9838,9.8688,9.9455,6079308.0
2020-04-03 14:50:00,10.38,10.54,10.37,10.52,7605576.0,9.9455,10.0988,9.9359,10.0796,7605576.0
2020-04-03 15:00:00,10.52,10.58,10.38,10.39,6771068.0,10.0796,10.1371,9.9455,9.9551,6771068.0
2020-04-03 15:10:00,10.39,10.53,10.37,10.48,8020376.0,9.9551,10.0892,9.9359,10.0413,8020376.0
2020-04-03 15:20:00,10.48,10.5,10.38,10.44,4650092.0,10.0413,10.0605,9.9455,10.003,4650092.0
2020-04-03 15:30:00,10.45,10.5,10.36,10.37,6087156.0,10.0126,10.0605,9.9263,9.9359,6087156.0
2020-04-03 15:40:00,10.37,10.54,10.28,10.52,9854576.0,9.9359,10.0988,9.8497,10.0796,9854576.0
2020-04-03 15:50:00,10.52,10.68,10.51,10.61,13959896.0,10.0796,10.2329,10.07,10.1659,13959896.0
2020-04-06 09:30:00,11.78,11.83,11.59,11.65,16601324.0,11.2869,11.3348,11.1048,11.1623,16601324.0
2020-04-06 09:40:00,11.65,11.84,11.65,11.82,10569252.0,11.1623,11.3444,11.1623,11.3252,10569252.0
2020-04-06 09:50:00,11.82,12.04,11.82,12.02,13984432.0,11.3252,11.536,11.3252,11.5168,13984432.0
2020-04-06 10:00:00,12.02,12.07,11.93,12.0,9016480.0,11.5168,11.5647,11.4306,11.4977,9016480.0
2020-04-06 10:10:00,12.0,12.05,11.93,12.05,6532364.0,11.4977,11.5456,11.4306,11.5456,6532364.0
2020-04-06 10:20:00,12.04,12.09,11.99,12.02,6945784.0,11.536,11.5839,11.4881,11.5168,6945784.0
2020-04-06 10:30:00,12.02,12.12,11.96,12.12,7728568.0,11.5168,11.6127,11.4593,11.6127,7728568.0
2020-04-06 10:40:00,12.12,12.13,11.97,11.97,5896248.0,11.6127,11.6222,11.4689,11.4689,5896248.0
2020-04-06 10:50:00,11.97,12.03,11.96,12.02,5693252.0,11.4689,11.5264,11.4593,11.5168,5693252.0
2020-04-06 11:00:00,12.02,12.1,11.89,12.09,5737812.0,11.5168,11.5935,11.3923,11.5839,5737812.0
2020-04-06 11:10:00,12.09,12.11,12.06,12.08,3088964.0,11.5839,11.6031,11.5552,11.5743,3088964.0
2020-04-06 11:20:00,12.08,12.14,12.03,12.13,3990024.0,11.5743,11.6318,11.5264,11.6222,3990024.0
2020-04-06 11:30:00,12.14,12.15,12.06,12.1,4471984.0,11.6318,11.6414,11.5552,11.5935,4471984.0
2020-04-06 11:40:00,12.1,12.2,12.09,12.17,5789936.0,11.5935,11.6893,11.5839,11.6606,5789936.0
2020-04-06 11:50:00,12.17,12.18,12.13,12.16,3445696.0,11.6606,11.6701,11.6222,11.651,3445696.0
2020-04-06 12:00:00,12.17,12.21,12.13,12.21,3202536.0,11.6606,11.6989,11.6222,11.6989,3202536.0
2020-04-06 12:10:00,12.2,12.27,12.16,12.26,5433948.0,11.6893,11.7564,11.651,11.7468,5433948.0
2020-04-06 12:20:00,12.26,12.33,12.26,12.31,5842684.0,11.7468,11.8139,11.7468,11.7947,5842684.0
2020-04-06 12:30:00,12.31,12.35,12.27,12.33,4454636.0,11.7947,11.833,11.7564,11.8139,4454636.0
2020-04-06 12:40:00,12.33,12.35,12.28,12.3,2685644.0,11.8139,11.833,11.766,11.7851,2685644.0
2020-04-06 12:50:00,12.3,12.36,12.26,12.36,2849480.0,11.7851,11.8426,11.7468,11.8426,2849480.0
2020-04-06 13:00:00,12.36,12.38,12.31,12.33,4829356.0,11.8426,11.8618,11.7947,11.8139,4829356.0
2020-04-06 13:10:00,12.33,12.36,12.29,12.33,2829228.0,11.8139,11.8426,11.7755,11.8139,2829228.0
2020-04-06 13:20:00,12.33,12.36,12.32,12.34,2405056.0,11.8139,11.8426,11.8043,11.8234,2405056.0
2020-04-06 13:30:00,12.34,12.39,12.31,12.38,2948800.0,11.8234,11.8713,11.7947,11.8618,2948800.0
2020-04-06 13:40:00,12.38,12.46,12.36,12.44,4587768.0,11.8618,11.9384,11.8426,11.9193,4587768.0
2020-04-06 13:50:00,12.45,12.47,12.43,12.47,3482308.0,11.9288,11.948,11.9097,11.948,3482308.0
2020-04-06 14:00:00,12.47,12.48,12.37,12.37,3571172.0,11.948,11.9576,11.8522,11.8522,3571172.0
2020-04-06 14:10:00,12.37,12.37,12.3,12.33,5479168.0,11.8522,11.8522,11.7851,11.8139,5479168.0
2020-04-06 14:20:00,12.33,12.35,12.27,12.33,3978420.0,11.8139,11.833,11.7564,11.8139,3978420.0
2020-04-06 14:30:00,12.33,12.39,12.31,12.37,3506980.0,11.8139,11.8713,11.7947,11.8522,3506980.0
2020-04-06 14:40:00,12.37,12.43,12.34,12.42,3614464.0,11.8522,11.9097,11.8234,11.9001,3614464.0
2020-04-06 14:50:00,12.42,12.46,12.4,12.45,2759404.0,11.9001,11.9384,11.8809,11.9288,2759404.0
2020-04-06 15:00:00,12.45,12.52,12.4,12.51,5348448.0,11.9288,11.9959,11.8809,11.9863,5348448.0
2020-04-06 15:10:00,12.51,12.53,12.37,12.39,5006728.0,11.9863,12.0055,11.8522,11.8713,5006728.0
2020-04-06 15:20:00,12.38,12.55,12.38,12.54,6181128.0,11.8618,12.0247,11.8618,12.0151,6181128.0
2020-04-06 15:30:00,12.54,12.61,12.49,12.59,7379332.0,12.0151,12.0821,11.9672,12.063,7379332.0
2020-04-06 15:40:00,12.59,12.65,12.55,12.64,10071200.0,12.063,12.1205,12.0247,12.1109,10071200.0
2020-04-06 15:50:00,12.64,13.05,12.64,12.86,21692268.0,12.1109,12.5037,12.1109,12.3217,21692268.0
2020-04-07 09:30:00,13.97,14.07,13.58,13.59,19387784.0,13.3852,13.481,13.0115,13.0211,19387784.0
2020-04-07 09:40:00,13.6,13.84,13.57,13.74,14726620.0,13.0307,13.2607,13.002,13.1648,14726620.0
2020-04-07 09:50:00,13.75,13.95,13.72,13.86,10827516.0,13.1744,13.366,13.1457,13.2798,10827516.0
2020-04-07 10:00:00,13.86,13.9,13.44,13.44,12025292.0,13.2798,13.3181,12.8774,12.8774,12025292.0
2020-04-07 10:10:00,13.44,13.52,13.21,13.4,14356660.0,12.8774,12.954,12.657,12.8391,14356660.0
2020-04-07 10:20:00,13.4,13.43,13.18,13.23,9406724.0,12.8391,12.8678,12.6283,12.6762,9406724.0
2020-04-07 10:30:00,13.23,13.42,13.21,13.32,6886732.0,12.6762,12.8582,12.657,12.7624,6886732.0
2020-04-07 10:40:00,13.31,13.34,12.99,13.01,7102988.0,12.7528,12.7816,12.4462,12.4654,7102988.0
2020-04-07 10:50:00,13.01,13.18,12.95,13.1,7671240.0,12.4654,12.6283,12.4079,12.5516,7671240.0
2020-04-07 11:00:00,13.09,13.18,12.97,13.15,6231656.0,12.542,12.6283,12.4271,12.5995,6231656.0
2020-04-07 11:10:00,13.16,13.3,13.1,13.27,7994144.0,12.6091,12.7433,12.5516,12.7145,7994144.0
2020-04-07 11:20:00,13.27,13.38,13.2,13.36,6539244.0,12.7145,12.8199,12.6474,12.8007,6539244.0
2020-04-07 11:30:00,13.36,13.53,13.35,13.53,7761824.0,12.8007,12.9636,12.7912,12.9636,7761824.0
2020-04-07 11:40:00,13.52,13.55,13.44,13.49,7897812.0,12.954,12.9828,12.8774,12.9253,7897812.0
2020-04-07 11:50:00,13.49,13.51,13.36,13.44,6225272.0,12.9253,12.9445,12.8007,12.8774,6225272.0
2020-04-07 12:00:00,13.45,13.74,13.43,13.74,7198468.0,12.887,13.1648,12.8678,13.1648,7198468.0
2020-04-07 12:10:00,13.74,13.82,13.68,13.8,6040264.0,13.1648,13.2415,13.1073,13.2223,6040264.0
2020-04-07 12:20:00,13.8,13.84,13.65,13.74,6057264.0,13.2223,13.2607,13.0786,13.1648,6057264.0
2020-04-07 12:30:00,13.74,13.76,13.58,13.63,5170392.0,13.1648,13.184,13.0115,13.0594,5170392.0
2020-04-07 12:40:00,13.63,13.74,13.62,13.71,3648324.0,13.0594,13.1648,13.0499,13.1361,3648324.0
2020-04-07 12:50:00,13.71,13.75,13.64,13.68,5106248.0,13.1361,13.1744,13.069,13.1073,5106248.0
2020-04-07 13:00:00,13.69,13.75,13.63,13.65,4890156.0,13.1169,13.1744,13.0594,13.0786,4890156.0
2020-04-07 13:10:00,13.66,13.74,13.58,13.6,4301156.0,13.0882,13.1648,13.0115,13.0307,4301156.0
2020-04-07 13:20:00,13.6,13.65,13.55,13.61,4030292.0,13.0307,13.0786,12.9828,13.0403,4030292.0
2020-04-07 13:30:00,13.61,13.62,13.43,13.44,4322264.0,13.0403,13.0499,12.8678,12.8774,4322264.0
2020-04-07 13:40:00,13.44,13.54,13.4,13.49,4842472.0,12.8774,12.9732,12.8391,12.9253,4842472.0
2020-04-07 13:50:00,13.49,13.49,13.38,13.43,3645836.0,12.9253,12.9253,12.8199,12.8678,3645836.0
2020-04-07 14:00:00,13.42,13.44,13.2,13.25,5790492.0,12.8582,12.8774,12.6474,12.6953,5790492.0
2020-04-07 14:10:00,13.26,13.33,13.12,13.13,5339896.0,12.7049,12.772,12.5708,12.5804,5339896.0
2020-04-07 14:20:00,13.13,13.38,13.11,13.26,7229896.0,12.5804,12.8199,12.5612,12.7049,7229896.0
2020-04-07 14:30:00,13.25,13.31,13.14,13.15,5754768.0,12.6953,12.7528,12.59,12.5995,5754768.0
2020-04-07 14:40:00,13.15,13.15,12.97,12.99,7617600.0,12.5995,12.5995,12.4271,12.4462,7617600.0
2020-04-07 14:50:00,12.99,13.01,12.84,12.92,6383164.0,12.4462,12.4654,12.3025,12.3792,6383164.0
2020-04-07 15:00:00,12.92,13.14,12.89,13.13,7097944.0,12.3792,12.59,12.3504,12.5804,7097944.0
2020-04-07 15:10:00,13.13,13.25,13.0,13.0,9716436.0,12.5804,12.6953,12.4558,12.4558,9716436.0
2020-04-07 15:20:00,13.01,13.04,12.83,12.87,6388188.0,12.4654,12.4941,12.2929,12.3313,6388188.0
2020-04-07 15:30:00,12.87,13.13,12.8,13.11,8600216.0,12.3313,12.5804,12.2642,12.5612,8600216.0
2020-04-07 15:40:00,13.11,13.38,13.06,13.36,9709980.0,12.5612,12.8199,12.5133,12.8007,9709980.0
2020-04-07 15:50:00,13.36,13.39,12.75,12.78,10770768.0,12.8007,12.8295,12.2163,12.245,10770768.0
2020-04-08 09:30:00,13.17,13.35,13.09,13.19,11371672.0,12.6187,12.7912,12.542,12.6379,11371672.0
2020-04-08 09:40:00,13.2,13.32,13.05,13.05,10871996.0,12.6474,12.7624,12.5037,12.5037,10871996.0
2020-04-08 09:50:00,13.06,13.11,12.91,12.95,7923460.0,12.5133,12.5612,12.3696,12.4079,7923460.0
2020-04-08 10:00:00,12.95,13.04,12.82,12.86,7452584.0,12.4079,12.4941,12.2833,12.3217,7452584.0
2020-04-08 10:10:00,12.86,13.04,12.86,13.04,6271976.0,12.3217,12.4941,12.3217,12.4941,6271976.0
2020-04-08 10:20:00,13.04,13.1,12.94,13.09,4624888.0,12.4941,12.5516,12.3983,12.542,4624888.0
2020-04-08 10:30:00,13.09,13.15,13.03,13.08,5426716.0,12.542,12.5995,12.4846,12.5325,5426716.0
2020-04-08 10:40:00,13.07,13.13,12.99,13.13,5233364.0,12.5229,12.5804,12.4462,12.5804,5233364.0
2020-04-08 10:50:00,13.13,13.26,13.13,13.24,7187212.0,12.5804,12.7049,12.5804,12.6858,7187212.0
2020-04-08 11:00:00,13.24,13.28,13.13,13.17,5105248.0,12.6858,12.7241,12.5804,12.6187,5105248.0
2020-04-08 11:10:00,13.17,13.32,13.17,13.29,6121012.0,12.6187,12.7624,12.6187,12.7337,6121012.0
2020-04-08 11:20:00,13.29,13.43,13.29,13.4,7845408.0,12.7337,12.8678,12.7337,12.8391,7845408.0
2020-04-08 11:30:00,13.4,13.5,13.37,13.49,7397616.0,12.8391,12.9349,12.8103,12.9253,7397616.0
2020-04-08 11:40:00,13.49,13.51,13.45,13.46,6673052.0,12.9253,12.9445,12.887,12.8966,6673052.0
2020-04-08 11:50:00,13.46,13.46,13.36,13.37,5494016.0,12.8966,12.8966,12.8007,12.8103,5494016.0
2020-04-08 12:00:00,13.37,13.43,13.32,13.38,4752452.0,12.8103,12.8678,12.7624,12.8199,4752452.0
2020-04-08 12:10:00,13.38,13.43,13.3,13.41,4864540.0,12.8199,12.8678,12.7433,12.8487,4864540.0
2020-04-08 12:20:00,13.41,13.45,13.34,13.35,3755012.0,12.8487,12.887,12.7816,12.7912,3755012.0
2020-04-08 12:30:00,13.35,13.49,13.31,13.49,4482664.0,12.7912,12.9253,12.7528,12.9253,4482664.0
2020-04-08 12:40:00,13.49,13.53,13.45,13.46,5224016.0,12.9253,12.9636,12.887,12.8966,5224016.0
2020-04-08 12:50:00,13.46,13.48,13.38,13.43,3827120.0,12.8966,12.9157,12.8199,12.8678,3827120.0
2020-04-08 13:00:00,13.44,13.5,13.37,13.44,4038680.0,12.8774,12.9349,12.8103,12.8774,4038680.0
2020-04-08 13:10:00,13.44,13.47,13.39,13.46,2859932.0,12.8774,12.9061,12.8295,12.8966,2859932.0
2020-04-08 13:20:00,13.46,13.49,13.38,13.4,2258032.0,12.8966,12.9253,12.8199,12.8391,2258032.0
2020-04-08 13:30:00,13.4,13.42,13.25,13.28,5086876.0,12.8391,12.8582,12.6953,12.7241,5086876.0
2020-04-08 13:40:00,13.28,13.34,13.24,13.29,5594316.0,12.7241,12.7816,12.6858,12.7337,5594316.0
2020-04-08 13:50:00,13.29,13.31,13.18,13.21,5063128.0,12.7337,12.7528,12.6283,12.657,5063128.0
2020-04-08 14:00:00,13.2,13.37,13.19,13.36,4440160.0,12.6474,12.8103,12.6379,12.8007,4440160.0
2020-04-08 14:10:00,13.36,13.41,13.33,13.39,4499756.0,12.8007,12.8487,12.772,12.8295,4499756.0
2020-04-08 14:20:00,13.39,13.51,13.37,13.49,7074644.0,12.8295,12.9445,12.8103,12.9253,7074644.0
2020-04-08 14:30:00,13.49,13.56,13.48,13.55,8125308.0,12.9253,12.9924,12.9157,12.9828,8125308.0
2020-04-08 14:40:00,13.55,13.62,13.5,13.51,5412984.0,12.9828,13.0499,12.9349,12.9445,5412984.0
2020-04-08 14:50:00,13.51,13.62,13.51,13.61,3791376.0,12.9445,13.0499,12.9445,13.0403,3791376.0
2020-04-08 15:00:00,13.61,13.68,13.57,13.65,7671272.0,13.0403,13.1073,13.002,13.0786,7671272.0
2020-04-08 15:10:00,13.65,13.67,13.56,13.59,4523008.0,13.0786,13.0978,12.9924,13.0211,4523008.0
2020-04-08 15:20:00,13.59,13.62,13.49,13.6,5567220.0,13.0211,13.0499,12.9253,13.0307,5567220.0
2020-04-08 15:30:00,13.6,13.71,13.43,13.49,7961328.0,13.0307,13.1361,12.8678,12.9253,7961328.0
2020-04-08 15:40:00,13.49,13.57,13.35,13.56,8111164.0,12.9253,13.002,12.7912,12.9924,8111164.0
2020-04-08 15:50:00,13.56,13.75,13.56,13.62,12822528.0,12.9924,13.1744,12.9924,13.0499,12822528.0
2020-04-09 09:30:00,13.98,14.02,13.74,13.97,13010984.0,13.3948,13.4331,13.1648,13.3852,13010984.0
2020-04-09 09:40:00,13.97,14.18,13.95,14.06,10740844.0,13.3852,13.5864,13.366,13.4714,10740844.0
2020-04-09 09:50:00,14.05,14.1,13.93,14.1,8296100.0,13.4619,13.5098,13.3469,13.5098,8296100.0
2020-04-09 10:00:00,14.1,14.1,13.65,13.65,9231016.0,13.5098,13.5098,13.0786,13.0786,9231016.0
2020-04-09 10:10:00,13.66,13.78,13.45,13.46,11831156.0,13.0882,13.2032,12.887,12.8966,11831156.0
2020-04-09 10:20:00,13.46,13.63,13.34,13.61,15206316.0,12.8966,13.0594,12.7816,13.0403,15206316.0
2020-04-09 10:30:00,13.62,13.67,13.47,13.65,8787372.0,13.0499,13.0978,12.9061,13.0786,8787372.0
2020-04-09 10:40:00,13.65,13.77,13.57,13.7,9164048.0,13.0786,13.1936,13.002,13.1265,9164048.0
2020-04-09 10:50:00,13.7,13.75,13.57,13.7,6714752.0,13.1265,13.1744,13.002,13.1265,6714752.0
2020-04-09 11:00:00,13.69,13.71,13.44,13.56,7513028.0,13.1169,13.1361,12.8774,12.9924,7513028.0
2020-04-09 11:10:00,13.57,13.6,13.4,13.46,4651120.0,13.002,13.0307,12.8391,12.8966,4651120.0
2020-04-09 11:20:00,13.46,13.6,13.39,13.59,5992092.0,12.8966,13.0307,12.8295,13.0211,5992092.0
2020-04-09 11:30:00,13.59,13.72,13.54,13.71,6381908.0,13.0211,13.1457,12.9732,13.1361,6381908.0
2020-04-09 11:40:00,13.71,13.8,13.69,13.79,5502824.0,13.1361,13.2223,13.1169,13.2127,5502824.0
2020-04-09 11:50:00,13.79,13.82,13.67,13.76,6447996.0,13.2127,13.2415,13.0978,13.184,6447996.0
2020-04-09 12:00:00,13.76,13.87,13.76,13.85,4167964.0,13.184,13.2894,13.184,13.2702,4167964.0
2020-04-09 12:10:00,13.85,13.89,13.77,13.88,3713824.0,13.2702,13.3086,13.1936,13.299,3713824.0
2020-04-09 12:20:00,13.88,13.89,13.72,13.73,3865708.0,13.299,13.3086,13.1457,13.1553,3865708.0
2020-04-09 12:30:00,13.73,13.8,13.67,13.79,3278024.0,13.1553,13.2223,13.0978,13.2127,3278024.0
2020-04-09 12:40:00,13.79,13.85,13.75,13.81,2736420.0,13.2127,13.2702,13.1744,13.2319,2736420.0
2020-04-09 12:50:00,13.81,13.96,13.79,13.91,5112504.0,13.2319,13.3756,13.2127,13.3277,5112504.0
2020-04-09 13:00:00,13.92,13.94,13.87,13.94,3200976.0,13.3373,13.3565,13.2894,13.3565,3200976.0
2020-04-09 13:10:00,13.94,13.94,13.84,13.93,3194200.0,13.3565,13.3565,13.2607,13.3469,3194200.0
2020-04-09 13:20:00,13.93,13.95,13.86,13.93,3049460.0,13.3469,13.366,13.2798,13.3469,3049460.0
2020-04-09 13:30:00,13.93,13.97,13.77,13.8,4895560.0,13.3469,13.3852,13.1936,13.2223,4895560.0
2020-04-09 13:40:00,13.79,13.86,13.74,13.75,3701100.0,13.2127,13.2798,13.1648,13.1744,3701100.0
2020-04-09 13:50:00,13.75,13.83,13.71,13.81,4427444.0,13.1744,13.2511,13.1361,13.2319,4427444.0
2020-04-09 14:00:00,13.81,13.82,13.58,13.63,5397100.0,13.2319,13.2415,13.0115,13.0594,5397100.0
2020-04-09 14:10:00,13.63,13.7,13.54,13.58,4297176.0,13.0594,13.1265,12.9732,13.0115,4297176.0
2020-04-09 14:20:00,13.58,13.68,13.52,13.58,4114276.0,13.0115,13.1073,12.954,13.0115,4114276.0
2020-04-09 14:30:00,13.58,13.73,13.57,13.66,4180228.0,13.0115,13.1553,13.002,13.0882,4180228.0
2020-04-09 14:40:00,13.66,13.69,13.47,13.48,4914104.0,13.0882,13.1169,12.9061,12.9157,4914104.0
2020-04-09 14:50:00,13.49,13.51,13.32,13.46,6346604.0,12.9253,12.9445,12.7624,12.8966,6346604.0
2020-04-09 15:00:00,13.45,13.53,13.37,13.52,5354548.0,12.887,12.9636,12.8103,12.954,5354548.0
2020-04-09 15:10:00,13.52,13.58,13.46,13.48,6145080.0,12.954,13.0115,12.8966,12.9157,6145080.0
2020-04-09 15:20:00,13.48,13.56,13.38,13.56,6066272.0,12.9157,12.9924,12.8199,12.9924,6066272.0
2020-04-09 15:30:00,13.56,13.65,13.51,13.6,5977164.0,12.9924,13.0786,12.9445,13.0307,5977164.0
2020-04-09 15:40:00,13.6,13.65,13.48,13.49,6409456.0,13.0307,13.0786,12.9157,12.9253,6409456.0
2020-04-09 15:50:00,13.48,13.69,13.41,13.67,10417792.0,12.9157,13.1169,12.8487,13.0978,10417792.0
2020-04-13 09:30:00,13.51,13.78,13.45,13.74,11681132.0,12.9445,13.2032,12.887,13.1648,11681132.0
2020-04-13 09:40:00,13.74,13.76,13.4,13.45,8873904.0,13.1648,13.184,12.8391,12.887,8873904.0
2020-04-13 09:50:00,13.45,13.57,13.37,13.42,7328660.0,12.887,13.002,12.8103,12.8582,7328660.0
2020-04-13 10:00:00,13.42,13.68,13.38,13.66,6733500.0,12.8582,13.1073,12.8199,13.0882,6733500.0
2020-04-13 10:10:00,13.66,13.7,13.47,13.49,6059228.0,13.0882,13.1265,12.9061,12.9253,6059228.0
2020-04-13 10:20:00,13.49,13.55,13.34,13.46,6774312.0,12.9253,12.9828,12.7816,12.8966,6774312.0
2020-04-13 10:30:00,13.46,13.54,13.39,13.42,6036864.0,12.8966,12.9732,12.8295,12.8582,6036864.0
2020-04-13 10:40:00,13.42,13.53,13.38,13.45,5732572.0,12.8582,12.9636,12.8199,12.887,5732572.0
2020-04-13 10:50:00,13.45,13.5,13.37,13.45,4724432.0,12.887,12.9349,12.8103,12.887,4724432.0
2020-04-13 11:00:00,13.46,13.46,13.27,13.3,5308888.0,12.8966,12.8966,12.7145,12.7433,5308888.0
2020-04-13 11:10:00,13.3,13.43,13.3,13.41,4833684.0,12.7433,12.8678,12.7433,12.8487,4833684.0
2020-04-13 11:20:00,13.41,13.6,13.38,13.57,5287464.0,12.8487,13.0307,12.8199,13.002,5287464.0
2020-04-13 11:30:00,13.57,13.59,13.49,13.55,3809656.0,13.002,13.0211,12.9253,12.9828,3809656.0
2020-04-13 11:40:00,13.55,13.68,13.48,13.67,4537912.0,12.9828,13.1073,12.9157,13.0978,4537912.0
2020-04-13 11:50:00,13.67,13.68,13.58,13.59,3225912.0,13.0978,13.1073,13.0115,13.0211,3225912.0
2020-04-13 12:00:00,13.59,13.74,13.56,13.69,5057880.0,13.0211,13.1648,12.9924,13.1169,5057880.0
2020-04-13 12:10:00,13.69,13.77,13.67,13.73,5377476.0,13.1169,13.1936,13.0978,13.1553,5377476.0
2020-04-13 12:20:00,13.74,13.76,13.65,13.65,3671828.0,13.1648,13.184,13.0786,13.0786,3671828.0
2020-04-13 12:30:00,13.65,13.65,13.56,13.59,3693140.0,13.0786,13.0786,12.9924,13.0211,3693140.0
2020-04-13 12:40:00,13.59,13.69,13.59,13.66,4353496.0,13.0211,13.1169,13.0211,13.0882,4353496.0
2020-04-13 12:50:00,13.66,13.66,13.54,13.59,3128656.0,13.0882,13.0882,12.9732,13.0211,3128656.0
2020-04-13 13:00:00,13.59,13.63,13.53,13.63,2838020.0,13.0211,13.0594,12.9636,13.0594,2838020.0
2020-04-13 13:10:00,13.62,13.63,13.49,13.56,3201220.0,13.0499,13.0594,12.9253,12.9924,3201220.0
2020-04-13 13:20:00,13.56,13.58,13.5,13.56,3984480.0,12.9924,13.0115,12.9349,12.9924,3984480.0
2020-04-13 13:30:00,13.56,13.7,13.54,13.68,2569752.0,12.9924,13.1265,12.9732,13.1073,2569752.0
2020-04-13 13:40:00,13.68,13.74,13.67,13.7,2778468.0,13.1073,13.1648,13.0978,13.1265,2778468.0
2020-04-13 13:50:00,13.7,13.83,13.7,13.77,4867664.0,13.1265,13.2511,13.1265,13.1936,4867664.0
2020-04-13 14:00:00,13.77,13.86,13.74,13.76,3710636.0,13.1936,13.2798,13.1648,13.184,3710636.0
2020-04-13 14:10:00,13.76,13.78,13.65,13.74,3977332.0,13.184,13.2032,13.0786,13.1648,3977332.0
2020-04-13 14:20:00,13.74,13.74,13.64,13.72,3229900.0,13.1648,13.1648,13.069,13.1457,3229900.0
2020-04-13 14:30:00,13.72,13.78,13.7,13.72,3346432.0,13.1457,13.2032,13.1265,13.1457,3346432.0
2020-04-13 14:40:00,13.72,13.84,13.68,13.8,3544860.0,13.1457,13.2607,13.1073,13.2223,3544860.0
2020-04-13 14:50:00,13.8,13.85,13.76,13.83,3158996.0,13.2223,13.2702,13.184,13.2511,3158996.0
2020-04-13 15:00:00,13.83,13.84,13.7,13.72,2617084.0,13.2511,13.2607,13.1265,13.1457,2617084.0
2020-04-13 15:10:00,13.73,13.92,13.7,13.92,3949420.0,13.1553,13.3373,13.1265,13.3373,3949420.0
2020-04-13 15:20:00,13.92,13.97,13.88,13.96,3822636.0,13.3373,13.3852,13.299,13.3756,3822636.0
2020-04-13 15:30:00,13.96,14.11,13.92,14.09,8072904.0,13.3756,13.5193,13.3373,13.5002,8072904.0
2020-04-13 15:40:00,14.09,14.19,14.02,14.18,6808580.0,13.5002,13.596,13.4331,13.5864,6808580.0
2020-04-13 15:50:00,14.18,14.22,13.96,14.13,11881896.0,13.5864,13.6247,13.3756,13.5385,11881896.0
2020-04-14 09:30:00,15.01,15.18,14.85,15.12,15382924.0,14.3817,14.5446,14.2284,14.4871,15382924.0
2020-04-14 09:40:00,15.12,15.39,15.1,15.39,10800212.0,14.4871,14.7458,14.4679,14.7458,10800212.0
2020-04-14 09:50:00,15.39,15.54,15.35,15.53,8353140.0,14.7458,14.8895,14.7074,14.8799,8353140.0
2020-04-14 10:00:00,15.53,15.55,15.41,15.45,6926092.0,14.8799,14.8991,14.7649,14.8033,6926092.0
2020-04-14 10:10:00,15.46,15.62,15.45,15.61,8222928.0,14.8128,14.9661,14.8033,14.9566,8222928.0
2020-04-14 10:20:00,15.61,15.63,15.53,15.59,6548092.0,14.9566,14.9757,14.8799,14.9374,6548092.0
2020-04-14 10:30:00,15.59,15.6,15.49,15.51,5122592.0,14.9374,14.947,14.8416,14.8607,5122592.0
2020-04-14 10:40:00,15.52,15.62,15.48,15.56,5628396.0,14.8703,14.9661,14.832,14.9087,5628396.0
2020-04-14 10:50:00,15.56,15.59,15.47,15.47,3424884.0,14.9087,14.9374,14.8224,14.8224,3424884.0
2020-04-14 11:00:00,15.47,15.57,15.35,15.35,9101016.0,14.8224,14.9182,14.7074,14.7074,9101016.0
2020-04-14 11:10:00,15.35,15.4,15.28,15.29,8212408.0,14.7074,14.7553,14.6404,14.65,8212408.0
2020-04-14 11:20:00,15.29,15.47,15.28,15.39,7080952.0,14.65,14.8224,14.6404,14.7458,7080952.0
2020-04-14 11:30:00,15.39,15.53,15.39,15.51,5347296.0,14.7458,14.8799,14.7458,14.8607,5347296.0
2020-04-14 11:40:00,15.5,15.55,15.46,15.48,4806596.0,14.8512,14.8991,14.8128,14.832,4806596.0
2020-04-14 11:50:00,15.48,15.54,15.44,15.48,4140400.0,14.832,14.8895,14.7937,14.832,4140400.0
2020-04-14 12:00:00,15.49,15.66,15.49,15.65,7448948.0,14.8416,15.0045,14.8416,14.9949,7448948.0
2020-04-14 12:10:00,15.65,15.74,15.58,15.72,5830660.0,14.9949,15.0811,14.9278,15.062,5830660.0
2020-04-14 12:20:00,15.72,15.8,15.72,15.73,7160648.0,15.062,15.1386,15.062,15.0715,7160648.0
2020-04-14 12:30:00,15.74,15.78,15.72,15.74,3155904.0,15.0811,15.1194,15.062,15.0811,3155904.0
2020-04-14 12:40:00,15.74,15.84,15.74,15.8,3930924.0,15.0811,15.1769,15.0811,15.1386,3930924.0
2020-04-14 12:50:00,15.8,15.88,15.79,15.83,3279428.0,15.1386,15.2153,15.129,15.1673,3279428.0
2020-04-14 13:00:00,15.84,15.84,15.75,15.79,3160260.0,15.1769,15.1769,15.0907,15.129,3160260.0
2020-04-14 13:10:00,15.79,15.83,15.77,15.77,2776936.0,15.129,15.1673,15.1099,15.1099,2776936.0
2020-04-14 13:20:00,15.78,15.88,15.76,15.83,3531440.0,15.1194,15.2153,15.1003,15.1673,3531440.0
2020-04-14 13:30:00,15.83,15.92,15.83,15.89,3193984.0,15.1673,15.2536,15.1673,15.2248,3193984.0
2020-04-14 13:40:00,15.9,15.97,15.88,15.97,3155364.0,15.2344,15.3015,15.2153,15.3015,3155364.0
2020-04-14 13:50:00,15.97,16.03,15.96,15.99,5794632.0,15.3015,15.359,15.2919,15.3207,5794632.0
2020-04-14 14:00:00,15.99,16.0,15.91,15.95,3784564.0,15.3207,15.3302,15.244,15.2823,3784564.0
2020-04-14 14:10:00,15.95,16.04,15.94,16.04,3793228.0,15.2823,15.3686,15.2727,15.3686,3793228.0
2020-04-14 14:20:00,16.04,16.06,15.99,16.0,2941476.0,15.3686,15.3877,15.3207,15.3302,2941476.0
2020-04-14 14:30:00,16.0,16.02,15.95,15.97,2653356.0,15.3302,15.3494,15.2823,15.3015,2653356.0
2020-04-14 14:40:00,15.97,16.0,15.9,15.93,3578008.0,15.3015,15.3302,15.2344,15.2632,3578008.0
2020-04-14 14:50:00,15.93,16.04,15.92,16.01,4695340.0,15.2632,15.3686,15.2536,15.3398,4695340.0
2020-04-14 15:00:00,16.01,16.02,15.82,15.86,6612476.0,15.3398,15.3494,15.1578,15.1961,6612476.0
2020-04-14 15:10:00,15.87,15.92,15.8,15.88,6161720.0,15.2057,15.2536,15.1386,15.2153,6161720.0
2020-04-14 15:20:00,15.88,15.96,15.82,15.96,5270636.0,15.2153,15.2919,15.1578,15.2919,5270636.0
2020-04-14 15:30:00,15.95,16.0,15.94,16.0,5267372.0,15.2823,15.3302,15.2727,15.3302,5267372.0
2020-04-14 15:40:00,16.0,16.07,15.96,16.07,5498760.0,15.3302,15.3973,15.2919,15.3973,5498760.0
2020-04-14 15:50:00,16.07,16.1,15.9,15.98,12295600.0,15.3973,15.426,15.2344,15.3111,12295600.0
2020-04-15 09:30:00,15.23,15.36,15.13,15.32,14123024.0,14.5925,14.717,14.4967,14.6787,14123024.0
2020-04-15 09:40:00,15.32,15.33,14.92,15.0,9723212.0,14.6787,14.6883,14.2954,14.3721,9723212.0
2020-04-15 09:50:00,15.0,15.12,14.95,15.09,6338316.0,14.3721,14.4871,14.3242,14.4583,6338316.0
2020-04-15 10:00:00,15.09,15.14,14.99,15.13,4721684.0,14.4583,14.5062,14.3625,14.4967,4721684.0
2020-04-15 10:10:00,15.13,15.22,15.02,15.02,6401036.0,14.4967,14.5829,14.3913,14.3913,6401036.0
2020-04-15 10:20:00,15.02,15.21,15.02,15.15,5502120.0,14.3913,14.5733,14.3913,14.5158,5502120.0
2020-04-15 10:30:00,15.15,15.26,15.06,15.1,5677244.0,14.5158,14.6212,14.4296,14.4679,5677244.0
2020-04-15 10:40:00,15.1,15.35,15.1,15.35,5587884.0,14.4679,14.7074,14.4679,14.7074,5587884.0
2020-04-15 10:50:00,15.34,15.44,15.27,15.39,6228788.0,14.6979,14.7937,14.6308,14.7458,6228788.0
2020-04-15 11:00:00,15.39,15.44,15.24,15.29,4792192.0,14.7458,14.7937,14.602,14.65,4792192.0
2020-04-15 11:10:00,15.3,15.4,15.24,15.27,5240428.0,14.6595,14.7553,14.602,14.6308,5240428.0
2020-04-15 11:20:00,15.27,15.27,15.13,15.26,4612588.0,14.6308,14.6308,14.4967,14.6212,4612588.0
2020-04-15 11:30:00,15.26,15.35,15.17,15.19,3586308.0,14.6212,14.7074,14.535,14.5541,3586308.0
2020-04-15 11:40:00,15.19,15.22,15.09,15.12,3663916.0,14.5541,14.5829,14.4583,14.4871,3663916.0
2020-04-15 11:50:00,15.12,15.22,15.12,15.15,2102040.0,14.4871,14.5829,14.4871,14.5158,2102040.0
2020-04-15 12:00:00,15.15,15.26,15.12,15.17,2310268.0,14.5158,14.6212,14.4871,14.535,2310268.0
2020-04-15 12:10:00,15.17,15.22,15.12,15.14,3041080.0,14.535,14.5829,14.4871,14.5062,3041080.0
2020-04-15 12:20:00,15.15,15.32,15.15,15.3,3266652.0,14.5158,14.6787,14.5158,14.6595,3266652.0
2020-04-15 12:30:00,15.3,15.38,15.28,15.34,3442064.0,14.6595,14.7362,14.6404,14.6979,3442064.0
2020-04-15 12:40:00,15.34,15.42,15.31,15.38,3594456.0,14.6979,14.7745,14.6691,14.7362,3594456.0
2020-04-15 12:50:00,15.38,15.47,15.36,15.38,4432488.0,14.7362,14.8224,14.717,14.7362,4432488.0
2020-04-15 13:00:00,15.38,15.42,15.32,15.36,3793496.0,14.7362,14.7745,14.6787,14.717,3793496.0
2020-04-15 13:10:00,15.36,15.52,15.36,15.48,4747464.0,14.717,14.8703,14.717,14.832,4747464.0
2020-04-15 13:20:00,15.48,15.48,15.38,15.41,3463504.0,14.832,14.832,14.7362,14.7649,3463504.0
2020-04-15 13:30:00,15.41,15.43,15.33,15.35,3473480.0,14.7649,14.7841,14.6883,14.7074,3473480.0
2020-04-15 13:40:00,15.35,15.48,15.33,15.45,4230284.0,14.7074,14.832,14.6883,14.8033,4230284.0
2020-04-15 13:50:00,15.45,15.48,15.38,15.39,2681368.0,14.8033,14.832,14.7362,14.7458,2681368.0
2020-04-15 14:00:00,15.39,15.52,15.38,15.46,3835284.0,14.7458,14.8703,14.7362,14.8128,3835284.0
2020-04-15 14:10:00,15.46,15.63,15.45,15.6,4959212.0,14.8128,14.9757,14.8033,14.947,4959212.0
2020-04-15 14:20:00,15.6,15.69,15.56,15.65,5408824.0,14.947,15.0332,14.9087,14.9949,5408824.0
2020-04-15 14:30:00,15.65,15.72,15.57,15.7,4131060.0,14.9949,15.062,14.9182,15.0428,4131060.0
2020-04-15 14:40:00,15.7,15.73,15.66,15.72,5364156.0,15.0428,15.0715,15.0045,15.062,5364156.0
2020-04-15 14:50:00,15.72,15.8,15.62,15.8,5644260.0,15.062,15.1386,14.9661,15.1386,5644260.0
2020-04-15 15:00:00,15.8,15.85,15.61,15.63,5347560.0,15.1386,15.1865,14.9566,14.9757,5347560.0
2020-04-15 15:10:00,15.63,15.7,15.58,15.69,4956464.0,14.9757,15.0428,14.9278,15.0332,4956464.0
2020-04-15 15:20:00,15.68,15.71,15.49,15.56,4762864.0,15.0236,15.0524,14.8416,14.9087,4762864.0
2020-04-15 15:30:00,15.56,15.59,15.46,15.54,5067844.0,14.9087,14.9374,14.8128,14.8895,5067844.0
2020-04-15 15:40:00,15.54,15.58,15.38,15.52,5542920.0,14.8895,14.9278,14.7362,14.8703,5542920.0
2020-04-15 15:50:00,15.51,15.52,15.35,15.43,6809824.0,14.8607,14.8703,14.7074,14.7841,6809824.0
2020-04-16 09:30:00,15.94,16.05,15.78,15.83,11903156.0,15.2727,15.3781,15.1194,15.1673,11903156.0
2020-04-16 09:40:00,15.84,16.0,15.83,15.87,9414380.0,15.1769,15.3302,15.1673,15.2057,9414380.0
2020-04-16 09:50:00,15.86,15.9,15.74,15.76,7257096.0,15.1961,15.2344,15.0811,15.1003,7257096.0
2020-04-16 10:00:00,15.76,15.81,15.55,15.65,10210660.0,15.1003,15.1482,14.8991,14.9949,10210660.0
2020-04-16 10:10:00,15.65,15.7,15.49,15.69,7994476.0,14.9949,15.0428,14.8416,15.0332,7994476.0
2020-04-16 10:20:00,15.69,15.88,15.65,15.87,8064732.0,15.0332,15.2153,14.9949,15.2057,8064732.0
2020-04-16 10:30:00,15.87,15.91,15.78,15.79,5796264.0,15.2057,15.244,15.1194,15.129,5796264.0
2020-04-16 10:40:00,15.79,16.09,15.76,16.06,8305548.0,15.129,15.4165,15.1003,15.3877,8305548.0
2020-04-16 10:50:00,16.06,16.14,15.95,16.1,6109312.0,15.3877,15.4644,15.2823,15.426,6109312.0
2020-04-16 11:00:00,16.1,16.22,16.03,16.15,5319012.0,15.426,15.541,15.359,15.474,5319012.0
2020-04-16 11:10:00,16.16,16.28,16.15,16.28,6244860.0,15.4835,15.5985,15.474,15.5985,6244860.0
2020-04-16 11:20:00,16.28,16.43,16.25,16.36,5783308.0,15.5985,15.7422,15.5698,15.6752,5783308.0
2020-04-16 11:30:00,16.36,16.38,16.21,16.32,5589308.0,15.6752,15.6943,15.5314,15.6368,5589308.0
2020-04-16 11:40:00,16.32,16.41,16.25,16.27,5049640.0,15.6368,15.7231,15.5698,15.5889,5049640.0
2020-04-16 11:50:00,16.27,16.5,16.25,16.46,6605280.0,15.5889,15.8093,15.5698,15.771,6605280.0
2020-04-16 12:00:00,16.46,16.52,16.21,16.23,6011004.0,15.771,15.8285,15.5314,15.5506,6011004.0
2020-04-16 12:10:00,16.23,16.25,15.95,15.98,8346980.0,15.5506,15.5698,15.2823,15.3111,8346980.0
2020-04-16 12:20:00,15.98,15.99,15.86,15.92,7724400.0,15.3111,15.3207,15.1961,15.2536,7724400.0
2020-04-16 12:30:00,15.93,15.93,15.56,15.7,9693036.0,15.2632,15.2632,14.9087,15.0428,9693036.0
2020-04-16 12:40:00,15.69,15.84,15.65,15.82,8704008.0,15.0332,15.1769,14.9949,15.1578,8704008.0
2020-04-16 12:50:00,15.83,15.91,15.76,15.87,6639696.0,15.1673,15.244,15.1003,15.2057,6639696.0
2020-04-16 13:00:00,15.87,15.92,15.81,15.83,4524440.0,15.2057,15.2536,15.1482,15.1673,4524440.0
2020-04-16 13:10:00,15.82,15.93,15.77,15.9,5854692.0,15.1578,15.2632,15.1099,15.2344,5854692.0
2020-04-16 13:20:00,15.9,15.94,15.82,15.93,4399640.0,15.2344,15.2727,15.1578,15.2632,4399640.0
2020-04-16 13:30:00,15.93,16.05,15.91,15.95,5625192.0,15.2632,15.3781,15.244,15.2823,5625192.0
2020-04-16 13:40:00,15.95,16.03,15.92,15.96,4581772.0,15.2823,15.359,15.2536,15.2919,4581772.0
2020-04-16 13:50:00,15.96,16.0,15.8,15.87,4257756.0,15.2919,15.3302,15.1386,15.2057,4257756.0
2020-04-16 14:00:00,15.88,15.97,15.75,15.96,4739088.0,15.2153,15.3015,15.0907,15.2919,4739088.0
2020-04-16 14:10:00,15.96,16.05,15.92,15.98,3773856.0,15.2919,15.3781,15.2536,15.3111,3773856.0
2020-04-16 14:20:00,15.98,16.02,15.88,15.99,4380992.0,15.3111,15.3494,15.2153,15.3207,4380992.0
2020-04-16 14:30:00,15.99,16.18,15.97,16.14,5658448.0,15.3207,15.5027,15.3015,15.4644,5658448.0
2020-04-16 14:40:00,16.14,16.18,16.02,16.02,4200424.0,15.4644,15.5027,15.3494,15.3494,4200424.0
2020-04-16 14:50:00,16.02,16.11,15.94,16.08,4685616.0,15.3494,15.4356,15.2727,15.4069,4685616.0
2020-04-16 15:00:00,16.08,16.11,15.92,15.95,5487220.0,15.4069,15.4356,15.2536,15.2823,5487220.0
2020-04-16 15:10:00,15.95,16.03,15.89,15.94,4336556.0,15.2823,15.359,15.2248,15.2727,4336556.0
2020-04-16 15:20:00,15.94,16.12,15.91,16.11,4641500.0,15.2727,15.4452,15.244,15.4356,4641500.0
2020-04-16 15:30:00,16.11,16.25,16.09,16.22,6491236.0,15.4356,15.5698,15.4165,15.541,6491236.0
2020-04-16 15:40:00,16.22,16.24,16.13,16.13,5079076.0,15.541,15.5602,15.4548,15.4548,5079076.0
2020-04-16 15:50:00,16.13,16.42,16.12,16.3,10045124.0,15.4548,15.7327,15.4452,15.6177,10045124.0
2020-04-17 09:30:00,16.92,17.03,16.52,16.61,14803104.0,16.2117,16.3171,15.8285,15.9147,14803104.0
2020-04-17 09:40:00,16.6,16.71,16.42,16.67,11281968.0,15.9051,16.0105,15.7327,15.9722,11281968.0
2020-04-17 09:50:00,16.67,16.78,16.59,16.75,9085576.0,15.9722,16.0776,15.8955,16.0488,9085576.0
2020-04-17 10:00:00,16.75,16.88,16.7,16.86,7921388.0,16.0488,16.1734,16.0009,16.1542,7921388.0
2020-04-17 10:10:00,16.86,16.88,16.51,16.56,9196512.0,16.1542,16.1734,15.8189,15.8668,9196512.0
2020-04-17 10:20:00,16.55,16.64,16.51,16.59,5981104.0,15.8572,15.9434,15.8189,15.8955,5981104.0
2020-04-17 10:30:00,16.59,16.6,16.4,16.48,6715588.0,15.8955,15.9051,15.7135,15.7901,6715588.0
2020-04-17 10:40:00,16.47,16.52,16.29,16.31,5845780.0,15.7806,15.8285,15.6081,15.6273,5845780.0
2020-04-17 10:50:00,16.3,16.49,16.3,16.43,5889536.0,15.6177,15.7997,15.6177,15.7422,5889536.0
2020-04-17 11:00:00,16.44,16.55,16.4,16.5,5690820.0,15.7518,15.8572,15.7135,15.8093,5690820.0
2020-04-17 11:10:00,16.5,16.52,16.33,16.38,4975908.0,15.8093,15.8285,15.6464,15.6943,4975908.0
2020-04-17 11:20:00,16.38,16.39,16.16,16.21,6276360.0,15.6943,15.7039,15.4835,15.5314,6276360.0
2020-04-17 11:30:00,16.21,16.33,16.15,16.33,4878136.0,15.5314,15.6464,15.474,15.6464,4878136.0
2020-04-17 11:40:00,16.33,16.41,16.29,16.4,3558256.0,15.6464,15.7231,15.6081,15.7135,3558256.0
2020-04-17 11:50:00,16.4,16.45,16.31,16.32,2996040.0,15.7135,15.7614,15.6273,15.6368,2996040.0
2020-04-17 12:00:00,16.33,16.33,16.19,16.2,3784480.0,15.6464,15.6464,15.5123,15.5219,3784480.0
2020-04-17 12:10:00,16.2,16.34,16.17,16.34,4413880.0,15.5219,15.656,15.4931,15.656,4413880.0
2020-04-17 12:20:00,16.34,16.34,16.21,16.24,3579096.0,15.656,15.656,15.5314,15.5602,3579096.0
2020-04-17 12:30:00,16.24,16.4,16.23,16.37,4214444.0,15.5602,15.7135,15.5506,15.6847,4214444.0
2020-04-17 12:40:00,16.37,16.43,16.33,16.43,2555784.0,15.6847,15.7422,15.6464,15.7422,2555784.0
2020-04-17 12:50:00,16.43,16.44,16.38,16.38,2556280.0,15.7422,15.7518,15.6943,15.6943,2556280.0
2020-04-17 13:00:00,16.38,16.42,16.32,16.4,3079488.0,15.6943,15.7327,15.6368,15.7135,3079488.0
2020-04-17 13:10:00,16.4,16.41,16.3,16.4,3099488.0,15.7135,15.7231,15.6177,15.7135,3099488.0
2020-04-17 13:20:00,16.4,16.4,16.25,16.26,3536704.0,15.7135,15.7135,15.5698,15.5793,3536704.0
2020-04-17 13:30:00,16.27,16.36,16.26,16.35,3303196.0,15.5889,15.6752,15.5793,15.6656,3303196.0
2020-04-17 13:40:00,16.35,16.39,16.28,16.29,3337012.0,15.6656,15.7039,15.5985,15.6081,3337012.0
2020-04-17 13:50:00,16.29,16.34,16.25,16.27,3473652.0,15.6081,15.656,15.5698,15.5889,3473652.0
2020-04-17 14:00:00,16.27,16.27,16.15,16.2,4434820.0,15.5889,15.5889,15.474,15.5219,4434820.0
2020-04-17 14:10:00,16.2,16.26,16.18,16.24,2618256.0,15.5219,15.5793,15.5027,15.5602,2618256.0
2020-04-17 14:20:00,16.25,16.27,16.2,16.2,2715796.0,15.5698,15.5889,15.5219,15.5219,2715796.0
2020-04-17 14:30:00,16.2,16.2,16.02,16.05,5024796.0,15.5219,15.5219,15.3494,15.3781,5024796.0
2020-04-17 14:40:00,16.05,16.15,16.01,16.14,4604500.0,15.3781,15.474,15.3398,15.4644,4604500.0
2020-04-17 14:50:00,16.14,16.21,16.09,16.2,3415576.0,15.4644,15.5314,15.4165,15.5219,3415576.0
2020-04-17 15:00:00,16.2,16.28,16.18,16.25,3706632.0,15.5219,15.5985,15.5027,15.5698,3706632.0
2020-04-17 15:10:00,16.26,16.36,16.23,16.36,5420028.0,15.5793,15.6752,15.5506,15.6752,5420028.0
2020-04-17 15:20:00,16.36,16.41,16.33,16.4,3976400.0,15.6752,15.7231,15.6464,15.7135,3976400.0
2020-04-17 15:30:00,16.4,16.57,16.4,16.55,6738552.0,15.7135,15.8764,15.7135,15.8572,6738552.0
2020-04-17 15:40:00,16.55,16.6,16.49,16.57,7698444.0,15.8572,15.9051,15.7997,15.8764,7698444.0
2020-04-17 15:50:00,16.57,16.77,16.56,16.72,11944336.0,15.8764,16.068,15.8668,16.0201,11944336.0
2020-04-20 09:30:00,16.27,16.54,16.23,16.47,10568700.0,15.5889,15.8476,15.5506,15.7806,10568700.0
2020-04-20 09:40:00,16.48,16.5,16.3,16.4,7253932.0,15.7901,15.8093,15.6177,15.7135,7253932.0
2020-04-20 09:50:00,16.42,16.43,16.24,16.29,6354812.0,15.7327,15.7422,15.5602,15.6081,6354812.0
2020-04-20 10:00:00,16.29,16.37,16.23,16.34,5603772.0,15.6081,15.6847,15.5506,15.656,5603772.0
2020-04-20 10:10:00,16.33,16.49,16.32,16.48,6798948.0,15.6464,15.7997,15.6368,15.7901,6798948.0
2020-04-20 10:20:00,16.48,16.62,16.42,16.56,5687376.0,15.7901,15.9243,15.7327,15.8668,5687376.0
2020-04-20 10:30:00,16.55,16.66,16.53,16.56,5475128.0,15.8572,15.9626,15.838,15.8668,5475128.0
2020-04-20 10:40:00,16.55,16.75,16.52,16.73,5468748.0,15.8572,16.0488,15.8285,16.0297,5468748.0
2020-04-20 10:50:00,16.73,16.78,16.7,16.72,5371744.0,16.0297,16.0776,16.0009,16.0201,5371744.0
2020-04-20 11:00:00,16.72,16.86,16.71,16.79,5557840.0,16.0201,16.1542,16.0105,16.0872,5557840.0
2020-04-20 11:10:00,16.79,16.82,16.64,16.67,4784392.0,16.0872,16.1159,15.9434,15.9722,4784392.0
2020-04-20 11:20:00,16.68,16.8,16.67,16.73,3475832.0,15.9818,16.0967,15.9722,16.0297,3475832.0
2020-04-20 11:30:00,16.73,16.88,16.65,16.86,4682400.0,16.0297,16.1734,15.953,16.1542,4682400.0
2020-04-20 11:40:00,16.86,16.87,16.78,16.82,3582708.0,16.1542,16.1638,16.0776,16.1159,3582708.0
2020-04-20 11:50:00,16.82,16.83,16.77,16.81,1926764.0,16.1159,16.1255,16.068,16.1063,1926764.0
2020-04-20 12:00:00,16.81,16.83,16.74,16.8,2134604.0,16.1063,16.1255,16.0393,16.0967,2134604.0
2020-04-20 12:10:00,16.8,16.82,16.69,16.69,2942776.0,16.0967,16.1159,15.9913,15.9913,2942776.0
2020-04-20 12:20:00,16.69,16.77,16.68,16.71,2781596.0,15.9913,16.068,15.9818,16.0105,2781596.0
2020-04-20 12:30:00,16.7,16.83,16.7,16.8,2302828.0,16.0009,16.1255,16.0009,16.0967,2302828.0
2020-04-20 12:40:00,16.8,16.82,16.76,16.81,2145752.0,16.0967,16.1159,16.0584,16.1063,2145752.0
2020-04-20 12:50:00,16.81,16.82,16.73,16.74,1994508.0,16.1063,16.1159,16.0297,16.0393,1994508.0
2020-04-20 13:00:00,16.75,16.75,16.56,16.61,4195616.0,16.0488,16.0488,15.8668,15.9147,4195616.0
2020-04-20 13:10:00,16.61,16.64,16.58,16.61,2536872.0,15.9147,15.9434,15.886,15.9147,2536872.0
2020-04-20 13:20:00,16.61,16.61,16.51,16.6,2398688.0,15.9147,15.9147,15.8189,15.9051,2398688.0
2020-04-20 13:30:00,16.6,16.63,16.57,16.63,1993844.0,15.9051,15.9339,15.8764,15.9339,1993844.0
2020-04-20 13:40:00,16.63,16.68,16.62,16.65,2443700.0,15.9339,15.9818,15.9243,15.953,2443700.0
2020-04-20 13:50:00,16.66,16.74,16.65,16.73,2409008.0,15.9626,16.0393,15.953,16.0297,2409008.0
2020-04-20 14:00:00,16.73,16.79,16.68,16.75,2919824.0,16.0297,16.0872,15.9818,16.0488,2919824.0
2020-04-20 14:10:00,16.75,16.77,16.53,16.54,3525176.0,16.0488,16.068,15.838,15.8476,3525176.0
2020-04-20 14:20:00,16.55,16.57,16.38,16.39,4941228.0,15.8572,15.8764,15.6943,15.7039,4941228.0
2020-04-20 14:30:00,16.39,16.56,16.39,16.53,4506048.0,15.7039,15.8668,15.7039,15.838,4506048.0
2020-04-20 14:40:00,16.53,16.61,16.48,16.6,3875488.0,15.838,15.9147,15.7901,15.9051,3875488.0
2020-04-20 14:50:00,16.6,16.6,16.23,16.25,6294308.0,15.9051,15.9051,15.5506,15.5698,6294308.0
2020-04-20 15:00:00,16.25,16.36,16.15,16.25,7292772.0,15.5698,15.6752,15.474,15.5698,7292772.0
2020-04-20 15:10:00,16.26,16.35,16.21,16.21,4547140.0,15.5793,15.6656,15.5314,15.5314,4547140.0
2020-04-20 15:20:00,16.21,16.35,16.21,16.35,5055020.0,15.5314,15.6656,15.5314,15.6656,5055020.0
2020-04-20 15:30:00,16.35,16.41,16.28,16.28,5707732.0,15.6656,15.7231,15.5985,15.5985,5707732.0
2020-04-20 15:40:00,16.29,16.35,16.21,16.33,4123168.0,15.6081,15.6656,15.5314,15.6464,4123168.0
2020-04-20 15:50:00,16.34,16.36,16.11,16.13,9869472.0,15.656,15.6752,15.4356,15.4548,9869472.0
2020-04-21 09:30:00,15.67,15.78,15.2,15.22,15330684.0,15.014,15.1194,14.5637,14.5829,15330684.0
2020-04-21 09:40:00,15.22,15.4,15.12,15.34,12720784.0,14.5829,14.7553,14.4871,14.6979,12720784.0
2020-04-21 09:50:00,15.34,15.45,15.18,15.42,9725600.0,14.6979,14.8033,14.5446,14.7745,9725600.0
2020-04-21 10:00:00,15.42,15.45,15.26,15.28,7479540.0,14.7745,14.8033,14.6212,14.6404,7479540.0
2020-04-21 10:10:00,15.28,15.34,15.08,15.08,6296824.0,14.6404,14.6979,14.4487,14.4487,6296824.0
2020-04-21 10:20:00,15.08,15.22,15.04,15.15,8012960.0,14.4487,14.5829,14.4104,14.5158,8012960.0
2020-04-21 10:30:00,15.16,15.19,14.91,14.91,7284448.0,14.5254,14.5541,14.2859,14.2859,7284448.0
2020-04-21 10:40:00,14.91,14.95,14.62,14.64,8616512.0,14.2859,14.3242,14.008,14.0272,8616512.0
2020-04-21 10:50:00,14.64,14.67,14.33,14.37,14115576.0,14.0272,14.0559,13.7301,13.7685,14115576.0
2020-04-21 11:00:00,14.37,14.46,14.25,14.38,10673856.0,13.7685,13.8547,13.6535,13.778,10673856.0
2020-04-21 11:10:00,14.38,14.38,14.09,14.25,8576892.0,13.778,13.778,13.5002,13.6535,8576892.0
2020-04-21 11:20:00,14.25,14.36,14.17,14.22,7076544.0,13.6535,13.7589,13.5768,13.6247,7076544.0
2020-04-21 11:30:00,14.22,14.4,14.13,14.19,6553316.0,13.6247,13.7972,13.5385,13.596,6553316.0
2020-04-21 11:40:00,14.2,14.31,14.08,14.31,5515476.0,13.6056,13.711,13.4906,13.711,5515476.0
2020-04-21 11:50:00,14.31,14.44,14.24,14.42,5810144.0,13.711,13.8355,13.6439,13.8164,5810144.0
2020-04-21 12:00:00,14.42,14.43,14.29,14.38,3833676.0,13.8164,13.826,13.6918,13.778,3833676.0
2020-04-21 12:10:00,14.38,14.47,14.34,14.38,3404884.0,13.778,13.8643,13.7397,13.778,3404884.0
2020-04-21 12:20:00,14.38,14.42,14.25,14.32,3613424.0,13.778,13.8164,13.6535,13.7206,3613424.0
2020-04-21 12:30:00,14.32,14.34,14.18,14.19,3293024.0,13.7206,13.7397,13.5864,13.596,3293024.0
2020-04-21 12:40:00,14.2,14.25,14.14,14.24,2718336.0,13.6056,13.6535,13.5481,13.6439,2718336.0
2020-04-21 12:50:00,14.24,14.36,14.21,14.35,3747624.0,13.6439,13.7589,13.6152,13.7493,3747624.0
2020-04-21 13:00:00,14.35,14.49,14.31,14.47,4493484.0,13.7493,13.8834,13.711,13.8643,4493484.0
2020-04-21 13:10:00,14.47,14.57,14.45,14.53,4285504.0,13.8643,13.9601,13.8451,13.9218,4285504.0
2020-04-21 13:20:00,14.54,14.69,14.53,14.68,4378000.0,13.9313,14.0751,13.9218,14.0655,4378000.0
2020-04-21 13:30:00,14.68,14.81,14.61,14.81,3946956.0,14.0655,14.19,13.9984,14.19,3946956.0
2020-04-21 13:40:00,14.81,14.83,14.63,14.63,5106076.0,14.19,14.2092,14.0176,14.0176,5106076.0
2020-04-21 13:50:00,14.64,14.76,14.63,14.7,3727732.0,14.0272,14.1421,14.0176,14.0847,3727732.0
2020-04-21 14:00:00,14.7,14.88,14.6,14.84,5061180.0,14.0847,14.2571,13.9888,14.2188,5061180.0
2020-04-21 14:10:00,14.85,14.93,14.78,14.81,4949316.0,14.2284,14.305,14.1613,14.19,4949316.0
2020-04-21 14:20:00,14.81,15.04,14.76,14.91,5345112.0,14.19,14.4104,14.1421,14.2859,5345112.0
2020-04-21 14:30:00,14.92,14.96,14.69,14.73,4378672.0,14.2954,14.3338,14.0751,14.1134,4378672.0
2020-04-21 14:40:00,14.73,14.73,14.51,14.54,4429652.0,14.1134,14.1134,13.9026,13.9313,4429652.0
2020-04-21 14:50:00,14.52,14.59,14.47,14.51,4267068.0,13.9122,13.9793,13.8643,13.9026,4267068.0
2020-04-21 15:00:00,14.51,14.61,14.32,14.39,4450072.0,13.9026,13.9984,13.7206,13.7876,4450072.0
2020-04-21 15:10:00,14.39,14.7,14.39,14.69,4622400.0,13.7876,14.0847,13.7876,14.0751,4622400.0
2020-04-21 15:20:00,14.69,14.76,14.59,14.64,3575004.0,14.0751,14.1421,13.9793,14.0272,3575004.0
2020-04-21 15:30:00,14.64,14.84,14.53,14.74,5178388.0,14.0272,14.2188,13.9218,14.123,5178388.0
2020-04-21 15:40:00,14.74,14.75,14.42,14.42,3667780.0,14.123,14.1326,13.8164,13.8164,3667780.0
2020-04-21 15:50:00,14.42,14.47,14.27,14.33,7078268.0,13.8164,13.8643,13.6727,13.7301,7078268.0
2020-04-22 09:30:00,15.26,15.36,15.12,15.31,9596856.0,14.6212,14.717,14.4871,14.6691,9596856.0
2020-04-22 09:40:00,15.31,15.4,15.08,15.11,8840840.0,14.6691,14.7553,14.4487,14.4775,8840840.0
2020-04-22 09:50:00,15.11,15.29,15.11,15.28,5208800.0,14.4775,14.65,14.4775,14.6404,5208800.0
2020-04-22 10:00:00,15.28,15.34,15.15,15.18,4432260.0,14.6404,14.6979,14.5158,14.5446,4432260.0
2020-04-22 10:10:00,15.18,15.29,15.13,15.22,3871940.0,14.5446,14.65,14.4967,14.5829,3871940.0
2020-04-22 10:20:00,15.22,15.37,15.22,15.27,5621456.0,14.5829,14.7266,14.5829,14.6308,5621456.0
2020-04-22 10:30:00,15.28,15.38,15.27,15.36,4075612.0,14.6404,14.7362,14.6308,14.717,4075612.0
2020-04-22 10:40:00,15.36,15.45,15.32,15.36,4354156.0,14.717,14.8033,14.6787,14.717,4354156.0
2020-04-22 10:50:00,15.36,15.38,15.23,15.28,3382320.0,14.717,14.7362,14.5925,14.6404,3382320.0
2020-04-22 11:00:00,15.28,15.36,15.22,15.31,3192460.0,14.6404,14.717,14.5829,14.6691,3192460.0
2020-04-22 11:10:00,15.3,15.39,15.28,15.36,3533336.0,14.6595,14.7458,14.6404,14.717,3533336.0
2020-04-22 11:20:00,15.36,15.43,15.32,15.35,2391540.0,14.717,14.7841,14.6787,14.7074,2391540.0
2020-04-22 11:30:00,15.35,15.42,15.32,15.38,2037568.0,14.7074,14.7745,14.6787,14.7362,2037568.0
2020-04-22 11:40:00,15.38,15.44,15.35,15.4,2179444.0,14.7362,14.7937,14.7074,14.7553,2179444.0
2020-04-22 11:50:00,15.4,15.44,15.35,15.39,1697256.0,14.7553,14.7937,14.7074,14.7458,1697256.0
2020-04-22 12:00:00,15.39,15.46,15.36,15.37,1730148.0,14.7458,14.8128,14.717,14.7266,1730148.0
2020-04-22 12:10:00,15.38,15.43,15.37,15.43,1519756.0,14.7362,14.7841,14.7266,14.7841,1519756.0
2020-04-22 12:20:00,15.43,15.44,15.38,15.4,3174960.0,14.7841,14.7937,14.7362,14.7553,3174960.0
2020-04-22 12:30:00,15.4,15.47,15.39,15.47,1602464.0,14.7553,14.8224,14.7458,14.8224,1602464.0
2020-04-22 12:40:00,15.47,15.52,15.46,15.48,2778576.0,14.8224,14.8703,14.8128,14.832,2778576.0
2020-04-22 12:50:00,15.48,15.49,15.41,15.45,1766624.0,14.832,14.8416,14.7649,14.8033,1766624.0
2020-04-22 13:00:00,15.45,15.47,15.4,15.44,1495856.0,14.8033,14.8224,14.7553,14.7937,1495856.0
2020-04-22 13:10:00,15.43,15.52,15.43,15.51,2051672.0,14.7841,14.8703,14.7841,14.8607,2051672.0
2020-04-22 13:20:00,15.51,15.59,15.51,15.59,2140636.0,14.8607,14.9374,14.8607,14.9374,2140636.0
2020-04-22 13:30:00,15.59,15.61,15.53,15.55,2037312.0,14.9374,14.9566,14.8799,14.8991,2037312.0
2020-04-22 13:40:00,15.55,15.64,15.55,15.64,1938040.0,14.8991,14.9853,14.8991,14.9853,1938040.0
2020-04-22 13:50:00,15.64,15.68,15.61,15.65,2231096.0,14.9853,15.0236,14.9566,14.9949,2231096.0
2020-04-22 14:00:00,15.65,15.68,15.62,15.65,1919664.0,14.9949,15.0236,14.9661,14.9949,1919664.0
2020-04-22 14:10:00,15.66,15.66,15.61,15.63,1252924.0,15.0045,15.0045,14.9566,14.9757,1252924.0
2020-04-22 14:20:00,15.63,15.74,15.63,15.68,2862948.0,14.9757,15.0811,14.9757,15.0236,2862948.0
2020-04-22 14:30:00,15.68,15.76,15.68,15.74,2191676.0,15.0236,15.1003,15.0236,15.0811,2191676.0
2020-04-22 14:40:00,15.74,15.8,15.74,15.79,2015100.0,15.0811,15.1386,15.0811,15.129,2015100.0
2020-04-22 14:50:00,15.79,15.81,15.73,15.79,2757048.0,15.129,15.1482,15.0715,15.129,2757048.0
2020-04-22 15:00:00,15.79,15.83,15.75,15.79,2696912.0,15.129,15.1673,15.0907,15.129,2696912.0
2020-04-22 15:10:00,15.79,15.79,15.72,15.76,1904660.0,15.129,15.129,15.062,15.1003,1904660.0
2020-04-22 15:20:00,15.76,15.82,15.74,15.75,2437776.0,15.1003,15.1578,15.0811,15.0907,2437776.0
2020-04-22 15:30:00,15.76,15.83,15.75,15.78,2294496.0,15.1003,15.1673,15.0907,15.1194,2294496.0
2020-04-22 15:40:00,15.78,15.83,15.72,15.8,3504608.0,15.1194,15.1673,15.062,15.1386,3504608.0
2020-04-22 15:50:00,15.8,15.92,15.64,15.65,8249768.0,15.1386,15.2536,14.9853,14.9949,8249768.0
2020-04-23 09:30:00,15.81,16.17,15.73,16.09,12287368.0,15.1482,15.4931,15.0715,15.4165,12287368.0
2020-04-23 09:40:00,16.09,16.16,16.03,16.08,5874096.0,15.4165,15.4835,15.359,15.4069,5874096.0
2020-04-23 09:50:00,16.08,16.09,15.97,16.06,5563436.0,15.4069,15.4165,15.3015,15.3877,5563436.0
2020-04-23 10:00:00,16.06,16.16,15.99,16.15,5539316.0,15.3877,15.4835,15.3207,15.474,5539316.0
2020-04-23 10:10:00,16.15,16.2,16.03,16.19,4939680.0,15.474,15.5219,15.359,15.5123,4939680.0
2020-04-23 10:20:00,16.18,16.24,16.16,16.22,4499904.0,15.5027,15.5602,15.4835,15.541,4499904.0
2020-04-23 10:30:00,16.22,16.35,16.22,16.32,5237172.0,15.541,15.6656,15.541,15.6368,5237172.0
2020-04-23 10:40:00,16.31,16.4,16.29,16.3,5144096.0,15.6273,15.7135,15.6081,15.6177,5144096.0
2020-04-23 10:50:00,16.31,16.36,16.27,16.3,3575696.0,15.6273,15.6752,15.5889,15.6177,3575696.0
2020-04-23 11:00:00,16.3,16.31,16.21,16.23,3803232.0,15.6177,15.6273,15.5314,15.5506,3803232.0
2020-04-23 11:10:00,16.23,16.27,16.17,16.21,3184836.0,15.5506,15.5889,15.4931,15.5314,3184836.0
2020-04-23 11:20:00,16.21,16.3,16.18,16.29,2632464.0,15.5314,15.6177,15.5027,15.6081,2632464.0
2020-04-23 11:30:00,16.29,16.3,16.11,16.12,4050636.0,15.6081,15.6177,15.4356,15.4452,4050636.0
2020-04-23 11:40:00,16.11,16.15,16.03,16.05,3362444.0,15.4356,15.474,15.359,15.3781,3362444.0
2020-04-23 11:50:00,16.05,16.09,16.03,16.08,2726964.0,15.3781,15.4165,15.359,15.4069,2726964.0
2020-04-23 12:00:00,16.09,16.15,16.05,16.15,2984860.0,15.4165,15.474,15.3781,15.474,2984860.0
2020-04-23 12:10:00,16.15,16.21,16.13,16.2,2523528.0,15.474,15.5314,15.4548,15.5219,2523528.0
2020-04-23 12:20:00,16.2,16.26,16.16,16.26,2702276.0,15.5219,15.5793,15.4835,15.5793,2702276.0
2020-04-23 12:30:00,16.26,16.28,16.22,16.25,2074928.0,15.5793,15.5985,15.541,15.5698,2074928.0
2020-04-23 12:40:00,16.25,16.27,15.45,15.88,16293692.0,15.5698,15.5889,14.8033,15.2153,16293692.0
2020-04-23 12:50:00,15.88,16.01,15.67,15.95,9310604.0,15.2153,15.3398,15.014,15.2823,9310604.0
2020-04-23 13:00:00,15.95,16.08,15.92,16.03,5904036.0,15.2823,15.4069,15.2536,15.359,5904036.0
2020-04-23 13:10:00,16.03,16.11,15.96,15.96,4651060.0,15.359,15.4356,15.2919,15.2919,4651060.0
2020-04-23 13:20:00,15.96,15.97,15.65,15.75,7431632.0,15.2919,15.3015,14.9949,15.0907,7431632.0
2020-04-23 13:30:00,15.75,15.88,15.72,15.75,4438884.0,15.0907,15.2153,15.062,15.0907,4438884.0
2020-04-23 13:40:00,15.75,15.79,15.56,15.56,5127728.0,15.0907,15.129,14.9087,14.9087,5127728.0
2020-04-23 13:50:00,15.57,15.62,15.47,15.61,5832736.0,14.9182,14.9661,14.8224,14.9566,5832736.0
2020-04-23 14:00:00,15.6,15.65,15.51,15.52,4149892.0,14.947,14.9949,14.8607,14.8703,4149892.0
2020-04-23 14:10:00,15.52,15.72,15.43,15.68,6443976.0,14.8703,15.062,14.7841,15.0236,6443976.0
2020-04-23 14:20:00,15.67,15.82,15.66,15.77,4736928.0,15.014,15.1578,15.0045,15.1099,4736928.0
2020-04-23 14:30:00,15.77,15.85,15.72,15.76,3515480.0,15.1099,15.1865,15.062,15.1003,3515480.0
2020-04-23 14:40:00,15.77,15.84,15.76,15.78,3180524.0,15.1099,15.1769,15.1003,15.1194,3180524.0
2020-04-23 14:50:00,15.78,15.97,15.78,15.94,3805204.0,15.1194,15.3015,15.1194,15.2727,3805204.0
2020-04-23 15:00:00,15.93,15.95,15.85,15.85,3153340.0,15.2632,15.2823,15.1865,15.1865,3153340.0
2020-04-23 15:10:00,15.86,15.86,15.59,15.61,5770500.0,15.1961,15.1961,14.9374,14.9566,5770500.0
2020-04-23 15:20:00,15.61,15.67,15.54,15.65,4321108.0,14.9566,15.014,14.8895,14.9949,4321108.0
2020-04-23 15:30:00,15.65,15.68,15.53,15.64,3806628.0,14.9949,15.0236,14.8799,14.9853,3806628.0
2020-04-23 15:40:00,15.64,15.73,15.6,15.69,4167204.0,14.9853,15.0715,14.947,15.0332,4167204.0
2020-04-23 15:50:00,15.69,15.72,15.5,15.53,5757360.0,15.0332,15.062,14.8512,14.8799,5757360.0
2020-04-24 09:30:00,15.63,15.75,15.47,15.6,9467124.0,14.9757,15.0907,14.8224,14.947,9467124.0
2020-04-24 09:40:00,15.6,15.62,15.31,15.35,7347900.0,14.947,14.9661,14.6691,14.7074,7347900.0
2020-04-24 09:50:00,15.35,15.47,15.3,15.33,5586016.0,14.7074,14.8224,14.6595,14.6883,5586016.0
2020-04-24 10:00:00,15.33,15.49,15.32,15.39,4934572.0,14.6883,14.8416,14.6787,14.7458,4934572.0
2020-04-24 10:10:00,15.39,15.64,15.38,15.63,6039936.0,14.7458,14.9853,14.7362,14.9757,6039936.0
2020-04-24 10:20:00,15.63,15.67,15.54,15.58,4478116.0,14.9757,15.014,14.8895,14.9278,4478116.0
2020-04-24 10:30:00,15.59,15.77,15.55,15.73,4510488.0,14.9374,15.1099,14.8991,15.0715,4510488.0
2020-04-24 10:40:00,15.73,15.77,15.64,15.68,3187172.0,15.0715,15.1099,14.9853,15.0236,3187172.0
2020-04-24 10:50:00,15.69,15.71,15.56,15.6,2538852.0,15.0332,15.0524,14.9087,14.947,2538852.0
2020-04-24 11:00:00,15.6,15.61,15.48,15.52,3518996.0,14.947,14.9566,14.832,14.8703,3518996.0
2020-04-24 11:10:00,15.51,15.61,15.44,15.61,3786680.0,14.8607,14.9566,14.7937,14.9566,3786680.0
2020-04-24 11:20:00,15.61,15.65,15.57,15.58,3089924.0,14.9566,14.9949,14.9182,14.9278,3089924.0
2020-04-24 11:30:00,15.58,15.64,15.49,15.63,2655524.0,14.9278,14.9853,14.8416,14.9757,2655524.0
2020-04-24 11:40:00,15.63,15.69,15.55,15.69,2310868.0,14.9757,15.0332,14.8991,15.0332,2310868.0
2020-04-24 11:50:00,15.68,15.7,15.62,15.65,2035892.0,15.0236,15.0428,14.9661,14.9949,2035892.0
2020-04-24 12:00:00,15.65,15.74,15.58,15.74,2828360.0,14.9949,15.0811,14.9278,15.0811,2828360.0
2020-04-24 12:10:00,15.74,15.75,15.7,15.74,1843660.0,15.0811,15.0907,15.0428,15.0811,1843660.0
2020-04-24 12:20:00,15.74,15.81,15.66,15.81,3220748.0,15.0811,15.1482,15.0045,15.1482,3220748.0
2020-04-24 12:30:00,15.8,15.85,15.76,15.84,2661972.0,15.1386,15.1865,15.1003,15.1769,2661972.0
2020-04-24 12:40:00,15.84,15.89,15.82,15.84,2772132.0,15.1769,15.2248,15.1578,15.1769,2772132.0
2020-04-24 12:50:00,15.84,15.86,15.79,15.84,2069612.0,15.1769,15.1961,15.129,15.1769,2069612.0
2020-04-24 13:00:00,15.84,15.86,15.81,15.82,1967504.0,15.1769,15.1961,15.1482,15.1578,1967504.0
2020-04-24 13:10:00,15.82,15.83,15.75,15.79,2890468.0,15.1578,15.1673,15.0907,15.129,2890468.0
2020-04-24 13:20:00,15.79,15.82,15.75,15.81,1921688.0,15.129,15.1578,15.0907,15.1482,1921688.0
2020-04-24 13:30:00,15.81,15.86,15.78,15.85,1912252.0,15.1482,15.1961,15.1194,15.1865,1912252.0
2020-04-24 13:40:00,15.86,15.92,15.85,15.92,2780328.0,15.1961,15.2536,15.1865,15.2536,2780328.0
2020-04-24 13:50:00,15.92,16.04,15.9,16.03,3608480.0,15.2536,15.3686,15.2344,15.359,3608480.0
2020-04-24 14:00:00,16.03,16.08,15.99,16.06,3002680.0,15.359,15.4069,15.3207,15.3877,3002680.0
2020-04-24 14:10:00,16.06,16.09,16.02,16.08,2457840.0,15.3877,15.4165,15.3494,15.4069,2457840.0
2020-04-24 14:20:00,16.07,16.09,15.99,16.03,2557952.0,15.3973,15.4165,15.3207,15.359,2557952.0
2020-04-24 14:30:00,16.04,16.14,16.02,16.13,3336940.0,15.3686,15.4644,15.3494,15.4548,3336940.0
2020-04-24 14:40:00,16.13,16.17,16.1,16.15,3362044.0,15.4548,15.4931,15.426,15.474,3362044.0
2020-04-24 14:50:00,16.15,16.16,16.06,16.11,2397184.0,15.474,15.4835,15.3877,15.4356,2397184.0
2020-04-24 15:00:00,16.11,16.18,16.04,16.18,2793608.0,15.4356,15.5027,15.3686,15.5027,2793608.0
2020-04-24 15:10:00,16.18,16.2,16.08,16.14,3330116.0,15.5027,15.5219,15.4069,15.4644,3330116.0
2020-04-24 15:20:00,16.15,16.2,16.11,16.2,2699472.0,15.474,15.5219,15.4356,15.5219,2699472.0
2020-04-24 15:30:00,16.2,16.27,16.18,16.25,5466812.0,15.5219,15.5889,15.5027,15.5698,5466812.0
2020-04-24 15:40:00,16.25,16.35,16.25,16.31,5739432.0,15.5698,15.6656,15.5698,15.6273,5739432.0
2020-04-24 15:50:00,16.31,16.35,16.2,16.31,10585816.0,15.6273,15.6656,15.5219,15.6273,10585816.0
2020-04-27 09:30:00,16.79,16.8,16.59,16.68,8887724.0,16.0872,16.0967,15.8955,15.9818,8887724.0
2020-04-27 09:40:00,16.68,16.75,16.59,16.73,6351116.0,15.9818,16.0488,15.8955,16.0297,6351116.0
2020-04-27 09:50:00,16.73,16.85,16.67,16.84,6546560.0,16.0297,16.1447,15.9722,16.1351,6546560.0
2020-04-27 10:00:00,16.84,16.87,16.76,16.79,5123532.0,16.1351,16.1638,16.0584,16.0872,5123532.0
2020-04-27 10:10:00,16.8,16.89,16.75,16.86,4068344.0,16.0967,16.183,16.0488,16.1542,4068344.0
2020-04-27 10:20:00,16.86,16.9,16.69,16.75,4713672.0,16.1542,16.1926,15.9913,16.0488,4713672.0
2020-04-27 10:30:00,16.75,16.77,16.63,16.72,3944476.0,16.0488,16.068,15.9339,16.0201,3944476.0
2020-04-27 10:40:00,16.72,16.75,16.59,16.66,4282144.0,16.0201,16.0488,15.8955,15.9626,4282144.0
2020-04-27 10:50:00,16.67,16.72,16.55,16.57,4024128.0,15.9722,16.0201,15.8572,15.8764,4024128.0
2020-04-27 11:00:00,16.57,16.66,16.51,16.64,4528072.0,15.8764,15.9626,15.8189,15.9434,4528072.0
2020-04-27 11:10:00,16.64,16.77,16.61,16.77,3438112.0,15.9434,16.068,15.9147,16.068,3438112.0
2020-04-27 11:20:00,16.77,16.82,16.75,16.8,2980148.0,16.068,16.1159,16.0488,16.0967,2980148.0
2020-04-27 11:30:00,16.8,16.82,16.76,16.8,2710644.0,16.0967,16.1159,16.0584,16.0967,2710644.0
2020-04-27 11:40:00,16.79,16.83,16.77,16.78,2225312.0,16.0872,16.1255,16.068,16.0776,2225312.0
2020-04-27 11:50:00,16.78,16.8,16.69,16.72,2436216.0,16.0776,16.0967,15.9913,16.0201,2436216.0
2020-04-27 12:00:00,16.72,16.75,16.58,16.61,3530960.0,16.0201,16.0488,15.886,15.9147,3530960.0
2020-04-27 12:10:00,16.61,16.68,16.57,16.68,2788060.0,15.9147,15.9818,15.8764,15.9818,2788060.0
2020-04-27 12:20:00,16.68,16.68,16.58,16.64,2138004.0,15.9818,15.9818,15.886,15.9434,2138004.0
2020-04-27 12:30:00,16.64,16.77,16.64,16.71,2848892.0,15.9434,16.068,15.9434,16.0105,2848892.0
2020-04-27 12:40:00,16.7,16.71,16.62,16.67,2018404.0,16.0009,16.0105,15.9243,15.9722,2018404.0
2020-04-27 12:50:00,16.67,16.69,16.64,16.67,1856272.0,15.9722,15.9913,15.9434,15.9722,1856272.0
2020-04-27 13:00:00,16.67,16.68,16.56,16.61,2447368.0,15.9722,15.9818,15.8668,15.9147,2447368.0
2020-04-27 13:10:00,16.61,16.62,16.5,16.52,2461848.0,15.9147,15.9243,15.8093,15.8285,2461848.0
2020-04-27 13:20:00,16.52,16.54,16.43,16.53,4534888.0,15.8285,15.8476,15.7422,15.838,4534888.0
2020-04-27 13:30:00,16.53,16.53,16.42,16.5,2706404.0,15.838,15.838,15.7327,15.8093,2706404.0
2020-04-27 13:40:00,16.5,16.51,16.41,16.45,2573404.0,15.8093,15.8189,15.7231,15.7614,2573404.0
2020-04-27 13:50:00,16.44,16.53,16.44,16.48,2420352.0,15.7518,15.838,15.7518,15.7901,2420352.0
2020-04-27 14:00:00,16.48,16.56,16.48,16.55,2594628.0,15.7901,15.8668,15.7901,15.8572,2594628.0
2020-04-27 14:10:00,16.55,16.59,16.54,16.58,2292700.0,15.8572,15.8955,15.8476,15.886,2292700.0
2020-04-27 14:20:00,16.58,16.6,16.51,16.52,2012880.0,15.886,15.9051,15.8189,15.8285,2012880.0
2020-04-27 14:30:00,16.52,16.59,16.48,16.58,2486012.0,15.8285,15.8955,15.7901,15.886,2486012.0
2020-04-27 14:40:00,16.58,16.68,16.58,16.67,3722596.0,15.886,15.9818,15.886,15.9722,3722596.0
2020-04-27 14:50:00,16.67,16.67,16.59,16.61,2485672.0,15.9722,15.9722,15.8955,15.9147,2485672.0
2020-04-27 15:00:00,16.61,16.65,16.56,16.56,3166636.0,15.9147,15.953,15.8668,15.8668,3166636.0
2020-04-27 15:10:00,16.56,16.64,16.56,16.63,2476084.0,15.8668,15.9434,15.8668,15.9339,2476084.0
2020-04-27 15:20:00,16.63,16.67,16.59,16.61,3422228.0,15.9339,15.9722,15.8955,15.9147,3422228.0
2020-04-27 15:30:00,16.61,16.7,16.6,16.67,4097700.0,15.9147,16.0009,15.9051,15.9722,4097700.0
2020-04-27 15:40:00,16.66,16.74,16.66,16.7,4728732.0,15.9626,16.0393,15.9626,16.0009,4728732.0
2020-04-27 15:50:00,16.7,16.74,16.58,16.6,6643384.0,16.0009,16.0393,15.886,15.9051,6643384.0
2020-04-28 09:30:00,17.05,17.06,16.76,16.85,10268776.0,16.3363,16.3459,16.0584,16.1447,10268776.0
2020-04-28 09:40:00,16.85,16.88,16.75,16.76,8187372.0,16.1447,16.1734,16.0488,16.0584,8187372.0
2020-04-28 09:50:00,16.76,16.84,16.62,16.64,6914412.0,16.0584,16.1351,15.9243,15.9434,6914412.0
2020-04-28 10:00:00,16.63,16.68,16.53,16.61,7587820.0,15.9339,15.9818,15.838,15.9147,7587820.0
2020-04-28 10:10:00,16.61,16.65,16.39,16.41,5901892.0,15.9147,15.953,15.7039,15.7231,5901892.0
2020-04-28 10:20:00,16.41,16.41,16.2,16.33,10118704.0,15.7231,15.7231,15.5219,15.6464,10118704.0
2020-04-28 10:30:00,16.34,16.43,16.3,16.36,6498652.0,15.656,15.7422,15.6177,15.6752,6498652.0
2020-04-28 10:40:00,16.35,16.36,16.06,16.17,7619316.0,15.6656,15.6752,15.3877,15.4931,7619316.0
2020-04-28 10:50:00,16.17,16.2,15.84,15.9,7506944.0,15.4931,15.5219,15.1769,15.2344,7506944.0
2020-04-28 11:00:00,15.9,16.06,15.87,16.05,6530888.0,15.2344,15.3877,15.2057,15.3781,6530888.0
2020-04-28 11:10:00,16.05,16.08,15.88,15.94,4695700.0,15.3781,15.4069,15.2153,15.2727,4695700.0
2020-04-28 11:20:00,15.94,16.14,15.89,16.1,5175932.0,15.2727,15.4644,15.2248,15.426,5175932.0
2020-04-28 11:30:00,16.1,16.2,16.1,16.15,4749496.0,15.426,15.5219,15.426,15.474,4749496.0
2020-04-28 11:40:00,16.14,16.17,16.08,16.09,3113688.0,15.4644,15.4931,15.4069,15.4165,3113688.0
2020-04-28 11:50:00,16.09,16.12,15.97,16.0,3557592.0,15.4165,15.4452,15.3015,15.3302,3557592.0
2020-04-28 12:00:00,16.0,16.06,15.92,16.05,3475836.0,15.3302,15.3877,15.2536,15.3781,3475836.0
2020-04-28 12:10:00,16.06,16.1,15.77,15.8,5966264.0,15.3877,15.426,15.1099,15.1386,5966264.0
2020-04-28 12:20:00,15.8,15.9,15.79,15.9,3804128.0,15.1386,15.2344,15.129,15.2344,3804128.0
2020-04-28 12:30:00,15.9,16.0,15.85,15.96,3513492.0,15.2344,15.3302,15.1865,15.2919,3513492.0
2020-04-28 12:40:00,15.96,16.01,15.92,16.01,2475660.0,15.2919,15.3398,15.2536,15.3398,2475660.0
2020-04-28 12:50:00,16.0,16.11,15.97,16.08,2726412.0,15.3302,15.4356,15.3015,15.4069,2726412.0
2020-04-28 13:00:00,16.08,16.13,16.07,16.08,3137068.0,15.4069,15.4548,15.3973,15.4069,3137068.0
2020-04-28 13:10:00,16.09,16.13,16.03,16.05,2586044.0,15.4165,15.4548,15.359,15.3781,2586044.0
2020-04-28 13:20:00,16.05,16.13,16.05,16.07,2315768.0,15.3781,15.4548,15.3781,15.3973,2315768.0
2020-04-28 13:30:00,16.08,16.13,16.02,16.03,2254752.0,15.4069,15.4548,15.3494,15.359,2254752.0
2020-04-28 13:40:00,16.03,16.18,16.01,16.16,3518236.0,15.359,15.5027,15.3398,15.4835,3518236.0
2020-04-28 13:50:00,16.16,16.18,16.09,16.1,2663472.0,15.4835,15.5027,15.4165,15.426,2663472.0
2020-04-28 14:00:00,16.1,16.22,16.1,16.18,2699568.0,15.426,15.541,15.426,15.5027,2699568.0
2020-04-28 14:10:00,16.19,16.24,16.19,16.22,2482412.0,15.5123,15.5602,15.5123,15.541,2482412.0
2020-04-28 14:20:00,16.22,16.26,16.18,16.2,2521032.0,15.541,15.5793,15.5027,15.5219,2521032.0
2020-04-28 14:30:00,16.2,16.25,16.1,16.1,3252132.0,15.5219,15.5698,15.426,15.426,3252132.0
2020-04-28 14:40:00,16.1,16.16,16.06,16.11,2569412.0,15.426,15.4835,15.3877,15.4356,2569412.0
2020-04-28 14:50:00,16.1,16.14,15.98,16.03,2695532.0,15.426,15.4644,15.3111,15.359,2695532.0
2020-04-28 15:00:00,16.03,16.1,16.0,16.08,2099588.0,15.359,15.426,15.3302,15.4069,2099588.0
2020-04-28 15:10:00,16.08,16.11,16.04,16.08,2025424.0,15.4069,15.4356,15.3686,15.4069,2025424.0
2020-04-28 15:20:00,16.07,16.16,15.93,16.05,4099704.0,15.3973,15.4835,15.2632,15.3781,4099704.0
2020-04-28 15:30:00,16.04,16.06,15.95,16.03,2866592.0,15.3686,15.3877,15.2823,15.359,2866592.0
2020-04-28 15:40:00,16.04,16.04,15.81,15.81,3151236.0,15.3686,15.3686,15.1482,15.1482,3151236.0
2020-04-28 15:50:00,15.81,15.84,15.65,15.72,8216468.0,15.1482,15.1769,14.9949,15.062,8216468.0
2020-04-29 09:30:00,16.76,16.78,16.52,16.63,10908296.0,16.0584,16.0776,15.8285,15.9339,10908296.0
2020-04-29 09:40:00,16.63,16.9,16.6,16.87,9161496.0,15.9339,16.1926,15.9051,16.1638,9161496.0
2020-04-29 09:50:00,16.87,16.97,16.86,16.94,6608836.0,16.1638,16.2596,16.1542,16.2309,6608836.0
2020-04-29 10:00:00,16.94,16.95,16.82,16.82,5145432.0,16.2309,16.2405,16.1159,16.1159,5145432.0
2020-04-29 10:10:00,16.83,17.04,16.8,17.02,6742364.0,16.1255,16.3267,16.0967,16.3075,6742364.0
2020-04-29 10:20:00,17.02,17.15,17.0,17.13,5576472.0,16.3075,16.4321,16.2884,16.4129,5576472.0
2020-04-29 10:30:00,17.14,17.19,17.06,17.1,4044988.0,16.4225,16.4704,16.3459,16.3842,4044988.0
2020-04-29 10:40:00,17.1,17.11,17.01,17.06,3119204.0,16.3842,16.3938,16.298,16.3459,3119204.0
2020-04-29 10:50:00,17.06,17.14,17.06,17.09,3461204.0,16.3459,16.4225,16.3459,16.3746,3461204.0
2020-04-29 11:00:00,17.09,17.12,17.0,17.06,3257760.0,16.3746,16.4033,16.2884,16.3459,3257760.0
2020-04-29 11:10:00,17.06,17.16,17.06,17.1,3064376.0,16.3459,16.4417,16.3459,16.3842,3064376.0
2020-04-29 11:20:00,17.1,17.15,17.08,17.11,2130860.0,16.3842,16.4321,16.365,16.3938,2130860.0
2020-04-29 11:30:00,17.11,17.15,17.07,17.08,2074996.0,16.3938,16.4321,16.3554,16.365,2074996.0
2020-04-29 11:40:00,17.08,17.11,17.04,17.11,2604960.0,16.365,16.3938,16.3267,16.3938,2604960.0
2020-04-29 11:50:00,17.11,17.16,17.04,17.06,2799680.0,16.3938,16.4417,16.3267,16.3459,2799680.0
2020-04-29 12:00:00,17.06,17.21,17.06,17.19,2840840.0,16.3459,16.4896,16.3459,16.4704,2840840.0
2020-04-29 12:10:00,17.2,17.24,17.17,17.2,2275328.0,16.48,16.5183,16.4513,16.48,2275328.0
2020-04-29 12:20:00,17.2,17.26,17.18,17.25,3038224.0,16.48,16.5375,16.4608,16.5279,3038224.0
2020-04-29 12:30:00,17.25,17.32,17.22,17.3,3070460.0,16.5279,16.595,16.4992,16.5758,3070460.0
2020-04-29 12:40:00,17.3,17.32,17.28,17.3,2595336.0,16.5758,16.595,16.5567,16.5758,2595336.0
2020-04-29 12:50:00,17.3,17.32,17.21,17.23,2708248.0,16.5758,16.595,16.4896,16.5087,2708248.0
2020-04-29 13:00:00,17.24,17.31,17.24,17.3,1963348.0,16.5183,16.5854,16.5183,16.5758,1963348.0
2020-04-29 13:10:00,17.3,17.32,17.25,17.31,1437436.0,16.5758,16.595,16.5279,16.5854,1437436.0
2020-04-29 13:20:00,17.31,17.31,17.25,17.25,1713644.0,16.5854,16.5854,16.5279,16.5279,1713644.0
2020-04-29 13:30:00,17.25,17.27,17.21,17.23,2474044.0,16.5279,16.5471,16.4896,16.5087,2474044.0
2020-04-29 13:40:00,17.23,17.27,17.21,17.27,1824684.0,16.5087,16.5471,16.4896,16.5471,1824684.0
2020-04-29 13:50:00,17.27,17.35,17.25,17.3,2684264.0,16.5471,16.6237,16.5279,16.5758,2684264.0
2020-04-29 14:00:00,17.3,17.38,17.17,17.2,5634056.0,16.5758,16.6525,16.4513,16.48,5634056.0
2020-04-29 14:10:00,17.21,17.25,17.1,17.13,4472000.0,16.4896,16.5279,16.3842,16.4129,4472000.0
2020-04-29 14:20:00,17.14,17.28,17.14,17.26,3242684.0,16.4225,16.5567,16.4225,16.5375,3242684.0
2020-04-29 14:30:00,17.26,17.33,17.21,17.31,3104508.0,16.5375,16.6046,16.4896,16.5854,3104508.0
2020-04-29 14:40:00,17.31,17.37,17.29,17.32,3182388.0,16.5854,16.6429,16.5662,16.595,3182388.0
2020-04-29 14:50:00,17.32,17.42,17.23,17.4,4188216.0,16.595,16.6908,16.5087,16.6716,4188216.0
2020-04-29 15:00:00,17.4,17.45,17.38,17.43,2906536.0,16.6716,16.7195,16.6525,16.7004,2906536.0
2020-04-29 15:10:00,17.43,17.48,17.39,17.47,3018764.0,16.7004,16.7483,16.662,16.7387,3018764.0
2020-04-29 15:20:00,17.47,17.57,17.47,17.55,4687152.0,16.7387,16.8345,16.7387,16.8153,4687152.0
2020-04-29 15:30:00,17.55,17.57,17.49,17.53,3117004.0,16.8153,16.8345,16.7579,16.7962,3117004.0
2020-04-29 15:40:00,17.54,17.59,17.52,17.55,4356344.0,16.8058,16.8537,16.7866,16.8153,4356344.0
2020-04-29 15:50:00,17.55,17.57,17.3,17.32,10047080.0,16.8153,16.8345,16.5758,16.595,10047080.0
2020-04-30 09:30:00,17.6,17.62,17.17,17.3,11830576.0,16.8633,16.8824,16.4513,16.5758,11830576.0
2020-04-30 09:40:00,17.3,17.5,17.21,17.43,8024884.0,16.5758,16.7674,16.4896,16.7004,8024884.0
2020-04-30 09:50:00,17.44,17.58,17.4,17.51,7620112.0,16.71,16.8441,16.6716,16.777,7620112.0
2020-04-30 10:00:00,17.51,17.6,17.42,17.55,7897448.0,16.777,16.8633,16.6908,16.8153,7897448.0
2020-04-30 10:10:00,17.55,17.61,17.43,17.48,6077960.0,16.8153,16.8728,16.7004,16.7483,6077960.0
2020-04-30 10:20:00,17.48,17.57,17.33,17.55,5761780.0,16.7483,16.8345,16.6046,16.8153,5761780.0
2020-04-30 10:30:00,17.55,17.58,17.43,17.43,4431740.0,16.8153,16.8441,16.7004,16.7004,4431740.0
2020-04-30 10:40:00,17.43,17.45,17.22,17.34,6000892.0,16.7004,16.7195,16.4992,16.6141,6000892.0
2020-04-30 10:50:00,17.34,17.41,17.28,17.35,4166984.0,16.6141,16.6812,16.5567,16.6237,4166984.0
2020-04-30 11:00:00,17.36,17.55,17.36,17.53,4932756.0,16.6333,16.8153,16.6333,16.7962,4932756.0
2020-04-30 11:10:00,17.53,17.54,17.4,17.43,4234164.0,16.7962,16.8058,16.6716,16.7004,4234164.0
2020-04-30 11:20:00,17.43,17.46,17.35,17.36,3147624.0,16.7004,16.7291,16.6237,16.6333,3147624.0
2020-04-30 11:30:00,17.36,17.43,17.31,17.38,3534836.0,16.6333,16.7004,16.5854,16.6525,3534836.0
2020-04-30 11:40:00,17.38,17.43,17.24,17.24,4093712.0,16.6525,16.7004,16.5183,16.5183,4093712.0
2020-04-30 11:50:00,17.24,17.32,17.19,17.19,5712948.0,16.5183,16.595,16.4704,16.4704,5712948.0
2020-04-30 12:00:00,17.19,17.19,17.02,17.13,5385296.0,16.4704,16.4704,16.3075,16.4129,5385296.0
2020-04-30 12:10:00,17.13,17.2,17.09,17.12,2899632.0,16.4129,16.48,16.3746,16.4033,2899632.0
2020-04-30 12:20:00,17.12,17.14,17.03,17.08,2388152.0,16.4033,16.4225,16.3171,16.365,2388152.0
2020-04-30 12:30:00,17.07,17.1,16.99,17.09,3816732.0,16.3554,16.3842,16.2788,16.3746,3816732.0
2020-04-30 12:40:00,17.09,17.13,17.01,17.13,2832580.0,16.3746,16.4129,16.298,16.4129,2832580.0
2020-04-30 12:50:00,17.13,17.24,17.1,17.22,3095384.0,16.4129,16.5183,16.3842,16.4992,3095384.0
2020-04-30 13:00:00,17.21,17.22,17.13,17.2,1962412.0,16.4896,16.4992,16.4129,16.48,1962412.0
2020-04-30 13:10:00,17.19,17.28,17.15,17.22,2938664.0,16.4704,16.5567,16.4321,16.4992,2938664.0
2020-04-30 13:20:00,17.22,17.24,17.15,17.16,1883596.0,16.4992,16.5183,16.4321,16.4417,1883596.0
2020-04-30 13:30:00,17.16,17.23,17.1,17.11,2503880.0,16.4417,16.5087,16.3842,16.3938,2503880.0
2020-04-30 13:40:00,17.11,17.13,17.05,17.11,2919012.0,16.3938,16.4129,16.3363,16.3938,2919012.0
2020-04-30 13:50:00,17.11,17.15,17.08,17.1,2518752.0,16.3938,16.4321,16.365,16.3842,2518752.0
2020-04-30 14:00:00,17.09,17.21,17.03,17.18,3077600.0,16.3746,16.4896,16.3171,16.4608,3077600.0
2020-04-30 14:10:00,17.19,17.25,17.17,17.17,2351180.0,16.4704,16.5279,16.4513,16.4513,2351180.0
2020-04-30 14:20:00,17.17,17.23,17.13,17.18,1705004.0,16.4513,16.5087,16.4129,16.4608,1705004.0
2020-04-30 14:30:00,17.18,17.24,17.07,17.11,2722860.0,16.4608,16.5183,16.3554,16.3938,2722860.0
2020-04-30 14:40:00,17.11,17.13,17.05,17.1,2710512.0,16.3938,16.4129,16.3363,16.3842,2710512.0
2020-04-30 14:50:00,17.09,17.13,17.01,17.08,2722724.0,16.3746,16.4129,16.298,16.365,2722724.0
2020-04-30 15:00:00,17.08,17.18,17.04,17.17,3552860.0,16.365,16.4608,16.3267,16.4513,3552860.0
2020-04-30 15:10:00,17.17,17.31,17.13,17.29,3661500.0,16.4513,16.5854,16.4129,16.5662,3661500.0
2020-04-30 15:20:00,17.29,17.43,17.28,17.36,4848176.0,16.5662,16.7004,16.5567,16.6333,4848176.0
2020-04-30 15:30:00,17.36,17.41,17.26,17.3,4038368.0,16.6333,16.6812,16.5375,16.5758,4038368.0
2020-04-30 15:40:00,17.3,17.31,17.2,17.2,4010948.0,16.5758,16.5854,16.48,16.48,4010948.0
2020-04-30 15:50:00,17.2,17.52,17.15,17.42,9630236.0,16.48,16.7866,16.4321,16.6908,9630236.0
2020-05-01 09:30:00,16.32,16.62,16.25,16.43,10994236.0,15.6368,15.9243,15.5698,15.7422,10994236.0
2020-05-01 09:40:00,16.43,16.56,16.36,16.56,7994640.0,15.7422,15.8668,15.6752,15.8668,7994640.0
2020-05-01 09:50:00,16.56,16.57,16.38,16.54,5445036.0,15.8668,15.8764,15.6943,15.8476,5445036.0
2020-05-01 10:00:00,16.54,16.83,16.5,16.73,8332548.0,15.8476,16.1255,15.8093,16.0297,8332548.0
2020-05-01 10:10:00,16.72,16.72,16.47,16.52,5945056.0,16.0201,16.0201,15.7806,15.8285,5945056.0
2020-05-01 10:20:00,16.51,16.58,16.43,16.55,4070208.0,15.8189,15.886,15.7422,15.8572,4070208.0
2020-05-01 10:30:00,16.55,16.63,16.42,16.58,4091348.0,15.8572,15.9339,15.7327,15.886,4091348.0
2020-05-01 10:40:00,16.58,16.64,16.48,16.54,2833380.0,15.886,15.9434,15.7901,15.8476,2833380.0
2020-05-01 10:50:00,16.55,16.65,16.51,16.54,3056100.0,15.8572,15.953,15.8189,15.8476,3056100.0
2020-05-01 11:00:00,16.54,16.54,16.39,16.47,3437432.0,15.8476,15.8476,15.7039,15.7806,3437432.0
2020-05-01 11:10:00,16.46,16.49,16.31,16.32,4120976.0,15.771,15.7997,15.6273,15.6368,4120976.0
2020-05-01 11:20:00,16.32,16.38,16.28,16.28,3028444.0,15.6368,15.6943,15.5985,15.5985,3028444.0
2020-05-01 11:30:00,16.28,16.29,16.17,16.27,7390836.0,15.5985,15.6081,15.4931,15.5889,7390836.0
2020-05-01 11:40:00,16.27,16.27,16.05,16.07,6389348.0,15.5889,15.5889,15.3781,15.3973,6389348.0
2020-05-01 11:50:00,16.07,16.07,15.94,15.98,4995928.0,15.3973,15.3973,15.2727,15.3111,4995928.0
2020-05-01 12:00:00,15.97,15.97,15.75,15.83,6169616.0,15.3015,15.3015,15.0907,15.1673,6169616.0
2020-05-01 12:10:00,15.84,15.99,15.84,15.93,4502364.0,15.1769,15.3207,15.1769,15.2632,4502364.0
2020-05-01 12:20:00,15.93,16.0,15.83,15.83,2965640.0,15.2632,15.3302,15.1673,15.1673,2965640.0
2020-05-01 12:30:00,15.83,15.91,15.78,15.78,3248712.0,15.1673,15.244,15.1194,15.1194,3248712.0
2020-05-01 12:40:00,15.78,15.81,15.66,15.78,3842756.0,15.1194,15.1482,15.0045,15.1194,3842756.0
2020-05-01 12:50:00,15.79,15.84,15.75,15.8,2508048.0,15.129,15.1769,15.0907,15.1386,2508048.0
2020-05-01 13:00:00,15.8,15.9,15.8,15.83,3668400.0,15.1386,15.2344,15.1386,15.1673,3668400.0
2020-05-01 13:10:00,15.83,15.84,15.63,15.7,4571864.0,15.1673,15.1769,14.9757,15.0428,4571864.0
2020-05-01 13:20:00,15.7,15.77,15.67,15.76,2083936.0,15.0428,15.1099,15.014,15.1003,2083936.0
2020-05-01 13:30:00,15.76,15.8,15.67,15.67,1843936.0,15.1003,15.1386,15.014,15.014,1843936.0
2020-05-01 13:40:00,15.68,15.74,15.65,15.72,1534920.0,15.0236,15.0811,14.9949,15.062,1534920.0
2020-05-01 13:50:00,15.72,15.79,15.71,15.78,2075396.0,15.062,15.129,15.0524,15.1194,2075396.0
2020-05-01 14:00:00,15.78,15.87,15.72,15.8,2489628.0,15.1194,15.2057,15.062,15.1386,2489628.0
2020-05-01 14:10:00,15.8,15.84,15.74,15.83,1739844.0,15.1386,15.1769,15.0811,15.1673,1739844.0
2020-05-01 14:20:00,15.83,15.97,15.83,15.97,3488120.0,15.1673,15.3015,15.1673,15.3015,3488120.0
2020-05-01 14:30:00,15.97,15.97,15.88,15.96,1769316.0,15.3015,15.3015,15.2153,15.2919,1769316.0
2020-05-01 14:40:00,15.96,15.97,15.84,15.91,2079376.0,15.2919,15.3015,15.1769,15.244,2079376.0
2020-05-01 14:50:00,15.9,15.95,15.83,15.94,1855852.0,15.2344,15.2823,15.1673,15.2727,1855852.0
2020-05-01 15:00:00,15.95,16.04,15.9,15.98,3083840.0,15.2823,15.3686,15.2344,15.3111,3083840.0
2020-05-01 15:10:00,15.98,16.11,15.96,16.04,3343868.0,15.3111,15.4356,15.2919,15.3686,3343868.0
2020-05-01 15:20:00,16.05,16.07,15.89,15.93,2624044.0,15.3781,15.3973,15.2248,15.2632,2624044.0
2020-05-01 15:30:00,15.92,15.96,15.83,15.9,3541676.0,15.2536,15.2919,15.1673,15.2344,3541676.0
2020-05-01 15:40:00,15.9,15.96,15.8,15.92,2952056.0,15.2344,15.2919,15.1386,15.2536,2952056.0
2020-05-01 15:50:00,15.91,15.92,15.73,15.86,6170104.0,15.244,15.2536,15.0715,15.1961,6170104.0
2020-05-04 09:30:00,15.63,15.72,15.52,15.62,6877544.0,14.9757,15.062,14.8703,14.9661,6877544.0
2020-05-04 09:40:00,15.62,15.73,15.56,15.69,4701432.0,14.9661,15.0715,14.9087,15.0332,4701432.0
2020-05-04 09:50:00,15.69,15.92,15.68,15.89,5022308.0,15.0332,15.2536,15.0236,15.2248,5022308.0
2020-05-04 10:00:00,15.9,16.09,15.87,16.01,5101888.0,15.2344,15.4165,15.2057,15.3398,5101888.0
2020-05-04 10:10:00,16.01,16.17,15.97,16.13,3518412.0,15.3398,15.4931,15.3015,15.4548,3518412.0
2020-05-04 10:20:00,16.13,16.13,15.99,16.02,2574588.0,15.4548,15.4548,15.3207,15.3494,2574588.0
2020-05-04 10:30:00,16.02,16.06,15.93,15.99,2521352.0,15.3494,15.3877,15.2632,15.3207,2521352.0
2020-05-04 10:40:00,15.99,16.11,15.95,16.04,2414080.0,15.3207,15.4356,15.2823,15.3686,2414080.0
2020-05-04 10:50:00,16.05,16.05,15.95,15.97,2021612.0,15.3781,15.3781,15.2823,15.3015,2021612.0
2020-05-04 11:00:00,15.97,16.12,15.94,16.1,2460788.0,15.3015,15.4452,15.2727,15.426,2460788.0
2020-05-04 11:10:00,16.1,16.16,16.06,16.1,1651100.0,15.426,15.4835,15.3877,15.426,1651100.0
2020-05-04 11:20:00,16.1,16.19,16.03,16.04,2291420.0,15.426,15.5123,15.359,15.3686,2291420.0
2020-05-04 11:30:00,16.04,16.18,16.02,16.17,2390136.0,15.3686,15.5027,15.3494,15.4931,2390136.0
2020-05-04 11:40:00,16.17,16.24,16.16,16.21,2027256.0,15.4931,15.5602,15.4835,15.5314,2027256.0
2020-05-04 11:50:00,16.22,16.23,16.14,16.15,1105064.0,15.541,15.5506,15.4644,15.474,1105064.0
2020-05-04 12:00:00,16.15,16.22,16.13,16.17,1361240.0,15.474,15.541,15.4548,15.4931,1361240.0
2020-05-04 12:10:00,16.17,16.17,16.08,16.09,995044.0,15.4931,15.4931,15.4069,15.4165,995044.0
2020-05-04 12:20:00,16.09,16.15,16.09,16.13,1039316.0,15.4165,15.474,15.4165,15.4548,1039316.0
2020-05-04 12:30:00,16.14,16.15,15.95,15.96,2149628.0,15.4644,15.474,15.2823,15.2919,2149628.0
2020-05-04 12:40:00,15.97,15.99,15.94,15.96,1205424.0,15.3015,15.3207,15.2727,15.2919,1205424.0
2020-05-04 12:50:00,15.97,15.98,15.88,15.92,1245768.0,15.3015,15.3111,15.2153,15.2536,1245768.0
2020-05-04 13:00:00,15.93,15.97,15.89,15.97,1161180.0,15.2632,15.3015,15.2248,15.3015,1161180.0
2020-05-04 13:10:00,15.97,15.97,15.79,15.84,1904664.0,15.3015,15.3015,15.129,15.1769,1904664.0
2020-05-04 13:20:00,15.84,15.91,15.83,15.9,1180944.0,15.1769,15.244,15.1673,15.2344,1180944.0
2020-05-04 13:30:00,15.9,15.97,15.9,15.95,1248620.0,15.2344,15.3015,15.2344,15.2823,1248620.0
2020-05-04 13:40:00,15.95,16.0,15.93,16.0,1023328.0,15.2823,15.3302,15.2632,15.3302,1023328.0
2020-05-04 13:50:00,16.0,16.05,15.98,16.04,1437176.0,15.3302,15.3781,15.3111,15.3686,1437176.0
2020-05-04 14:00:00,16.04,16.06,15.97,15.99,1357528.0,15.3686,15.3877,15.3015,15.3207,1357528.0
2020-05-04 14:10:00,15.98,16.1,15.98,16.07,1688740.0,15.3111,15.426,15.3111,15.3973,1688740.0
2020-05-04 14:20:00,16.07,16.08,16.03,16.06,582584.0,15.3973,15.4069,15.359,15.3877,582584.0
2020-05-04 14:30:00,16.06,16.11,15.99,16.0,2065132.0,15.3877,15.4356,15.3207,15.3302,2065132.0
2020-05-04 14:40:00,15.99,16.11,15.98,16.11,1589476.0,15.3207,15.4356,15.3111,15.4356,1589476.0
2020-05-04 14:50:00,16.11,16.23,16.11,16.21,2613448.0,15.4356,15.5506,15.4356,15.5314,2613448.0
2020-05-04 15:00:00,16.2,16.23,16.17,16.23,1569076.0,15.5219,15.5506,15.4931,15.5506,1569076.0
2020-05-04 15:10:00,16.23,16.32,16.23,16.32,3325000.0,15.5506,15.6368,15.5506,15.6368,3325000.0
2020-05-04 15:20:00,16.32,16.36,16.27,16.34,2724564.0,15.6368,15.6752,15.5889,15.656,2724564.0
2020-05-04 15:30:00,16.34,16.4,16.32,16.35,2964100.0,15.656,15.7135,15.6368,15.6656,2964100.0
2020-05-04 15:40:00,16.35,16.42,16.34,16.39,2633352.0,15.6656,15.7327,15.656,15.7039,2633352.0
2020-05-04 15:50:00,16.39,16.48,16.32,16.44,4372572.0,15.7039,15.7901,15.6368,15.7518,4372572.0
2020-05-05 09:30:00,16.93,17.13,16.87,17.03,9272312.0,16.2213,16.4129,16.1638,16.3171,9272312.0
2020-05-05 09:40:00,17.03,17.17,17.03,17.16,5369832.0,16.3171,16.4513,16.3171,16.4417,5369832.0
2020-05-05 09:50:00,17.17,17.22,17.11,17.22,4753728.0,16.4513,16.4992,16.3938,16.4992,4753728.0
2020-05-05 10:00:00,17.22,17.3,17.19,17.25,5104868.0,16.4992,16.5758,16.4704,16.5279,5104868.0
2020-05-05 10:10:00,17.25,17.25,17.13,17.18,5169636.0,16.5279,16.5279,16.4129,16.4608,5169636.0
2020-05-05 10:20:00,17.18,17.22,17.1,17.15,4761360.0,16.4608,16.4992,16.3842,16.4321,4761360.0
2020-05-05 10:30:00,17.15,17.23,17.14,17.2,3198168.0,16.4321,16.5087,16.4225,16.48,3198168.0
2020-05-05 10:40:00,17.2,17.25,17.12,17.18,3822436.0,16.48,16.5279,16.4033,16.4608,3822436.0
2020-05-05 10:50:00,17.18,17.26,17.15,17.25,3036052.0,16.4608,16.5375,16.4321,16.5279,3036052.0
2020-05-05 11:00:00,17.25,17.27,17.22,17.24,2759088.0,16.5279,16.5471,16.4992,16.5183,2759088.0
2020-05-05 11:10:00,17.24,17.25,17.18,17.24,2682484.0,16.5183,16.5279,16.4608,16.5183,2682484.0
2020-05-05 11:20:00,17.24,17.34,17.23,17.3,3402012.0,16.5183,16.6141,16.5087,16.5758,3402012.0
2020-05-05 11:30:00,17.3,17.31,17.26,17.27,2113648.0,16.5758,16.5854,16.5375,16.5471,2113648.0
2020-05-05 11:40:00,17.27,17.35,17.27,17.34,2048036.0,16.5471,16.6237,16.5471,16.6141,2048036.0
2020-05-05 11:50:00,17.34,17.38,17.32,17.37,1771656.0,16.6141,16.6525,16.595,16.6429,1771656.0
2020-05-05 12:00:00,17.37,17.44,17.37,17.43,2769548.0,16.6429,16.71,16.6429,16.7004,2769548.0
2020-05-05 12:10:00,17.43,17.44,17.39,17.42,1556696.0,16.7004,16.71,16.662,16.6908,1556696.0
2020-05-05 12:20:00,17.42,17.43,17.31,17.32,2516604.0,16.6908,16.7004,16.5854,16.595,2516604.0
2020-05-05 12:30:00,17.32,17.36,17.3,17.34,2537808.0,16.595,16.6333,16.5758,16.6141,2537808.0
2020-05-05 12:40:00,17.34,17.35,17.26,17.32,2059764.0,16.6141,16.6237,16.5375,16.595,2059764.0
2020-05-05 12:50:00,17.32,17.35,17.3,17.32,1638536.0,16.595,16.6237,16.5758,16.595,1638536.0
2020-05-05 13:00:00,17.31,17.36,17.27,17.29,1956472.0,16.5854,16.6333,16.5471,16.5662,1956472.0
2020-05-05 13:10:00,17.3,17.34,17.27,17.32,1407364.0,16.5758,16.6141,16.5471,16.595,1407364.0
2020-05-05 13:20:00,17.32,17.38,17.28,17.38,1754216.0,16.595,16.6525,16.5567,16.6525,1754216.0
2020-05-05 13:30:00,17.38,17.41,17.37,17.38,1489432.0,16.6525,16.6812,16.6429,16.6525,1489432.0
2020-05-05 13:40:00,17.39,17.45,17.37,17.45,2288712.0,16.662,16.7195,16.6429,16.7195,2288712.0
2020-05-05 13:50:00,17.45,17.45,17.41,17.43,1367700.0,16.7195,16.7195,16.6812,16.7004,1367700.0
2020-05-05 14:00:00,17.43,17.45,17.39,17.43,1523012.0,16.7004,16.7195,16.662,16.7004,1523012.0
2020-05-05 14:10:00,17.43,17.5,17.41,17.5,3048960.0,16.7004,16.7674,16.6812,16.7674,3048960.0
2020-05-05 14:20:00,17.49,17.54,17.48,17.53,1952860.0,16.7579,16.8058,16.7483,16.7962,1952860.0
2020-05-05 14:30:00,17.54,17.55,17.45,17.45,2054004.0,16.8058,16.8153,16.7195,16.7195,2054004.0
2020-05-05 14:40:00,17.45,17.48,17.43,17.48,1877108.0,16.7195,16.7483,16.7004,16.7483,1877108.0
2020-05-05 14:50:00,17.48,17.56,17.48,17.55,2427556.0,16.7483,16.8249,16.7483,16.8153,2427556.0
2020-05-05 15:00:00,17.55,17.55,17.51,17.54,1979116.0,16.8153,16.8153,16.777,16.8058,1979116.0
2020-05-05 15:10:00,17.54,17.55,17.32,17.33,4578520.0,16.8058,16.8153,16.595,16.6046,4578520.0
2020-05-05 15:20:00,17.33,17.38,17.14,17.16,6104952.0,16.6046,16.6525,16.4225,16.4417,6104952.0
2020-05-05 15:30:00,17.16,17.2,16.84,16.9,9254004.0,16.4417,16.48,16.1351,16.1926,9254004.0
2020-05-05 15:40:00,16.9,17.0,16.8,16.99,6315400.0,16.1926,16.2884,16.0967,16.2788,6315400.0
2020-05-05 15:50:00,17.0,17.16,16.94,16.97,7584184.0,16.2884,16.4417,16.2309,16.2596,7584184.0
2020-05-06 09:30:00,17.39,17.62,17.3,17.52,7850904.0,16.662,16.8824,16.5758,16.7866,7850904.0
2020-05-06 09:40:00,17.53,17.62,17.48,17.54,4937712.0,16.7962,16.8824,16.7483,16.8058,4937712.0
2020-05-06 09:50:00,17.53,17.61,17.29,17.39,5671452.0,16.7962,16.8728,16.5662,16.662,5671452.0
2020-05-06 10:00:00,17.39,17.43,17.14,17.14,5707588.0,16.662,16.7004,16.4225,16.4225,5707588.0
2020-05-06 10:10:00,17.15,17.28,17.1,17.26,5806892.0,16.4321,16.5567,16.3842,16.5375,5806892.0
2020-05-06 10:20:00,17.26,17.43,17.22,17.41,4955564.0,16.5375,16.7004,16.4992,16.6812,4955564.0
2020-05-06 10:30:00,17.41,17.51,17.39,17.47,5013740.0,16.6812,16.777,16.662,16.7387,5013740.0
2020-05-06 10:40:00,17.47,17.7,17.42,17.66,6380740.0,16.7387,16.9591,16.6908,16.9207,6380740.0
2020-05-06 10:50:00,17.66,17.72,17.61,17.62,4497908.0,16.9207,16.9782,16.8728,16.8824,4497908.0
2020-05-06 11:00:00,17.62,17.71,17.57,17.62,3843816.0,16.8824,16.9687,16.8345,16.8824,3843816.0
2020-05-06 11:10:00,17.61,17.67,17.52,17.55,2932028.0,16.8728,16.9303,16.7866,16.8153,2932028.0
2020-05-06 11:20:00,17.55,17.58,17.43,17.56,4084076.0,16.8153,16.8441,16.7004,16.8249,4084076.0
2020-05-06 11:30:00,17.56,17.65,17.52,17.64,3444736.0,16.8249,16.9112,16.7866,16.9016,3444736.0
2020-05-06 11:40:00,17.64,17.65,17.48,17.5,2488524.0,16.9016,16.9112,16.7483,16.7674,2488524.0
2020-05-06 11:50:00,17.49,17.55,17.41,17.53,3851560.0,16.7579,16.8153,16.6812,16.7962,3851560.0
2020-05-06 12:00:00,17.52,17.59,17.48,17.52,2231852.0,16.7866,16.8537,16.7483,16.7866,2231852.0
2020-05-06 12:10:00,17.53,17.62,17.49,17.62,1768908.0,16.7962,16.8824,16.7579,16.8824,1768908.0
2020-05-06 12:20:00,17.62,17.62,17.55,17.58,1718656.0,16.8824,16.8824,16.8153,16.8441,1718656.0
2020-05-06 12:30:00,17.58,17.66,17.56,17.63,2342572.0,16.8441,16.9207,16.8249,16.892,2342572.0
2020-05-06 12:40:00,17.63,17.68,17.58,17.66,2664140.0,16.892,16.9399,16.8441,16.9207,2664140.0
2020-05-06 12:50:00,17.66,17.7,17.61,17.63,2879260.0,16.9207,16.9591,16.8728,16.892,2879260.0
2020-05-06 13:00:00,17.63,17.66,17.56,17.58,1899672.0,16.892,16.9207,16.8249,16.8441,1899672.0
2020-05-06 13:10:00,17.58,17.68,17.56,17.68,2606176.0,16.8441,16.9399,16.8249,16.9399,2606176.0
2020-05-06 13:20:00,17.68,17.7,17.54,17.65,3298716.0,16.9399,16.9591,16.8058,16.9112,3298716.0
2020-05-06 13:30:00,17.65,17.76,17.64,17.75,3222260.0,16.9112,17.0166,16.9016,17.007,3222260.0
2020-05-06 13:40:00,17.75,17.77,17.71,17.72,2382944.0,17.007,17.0261,16.9687,16.9782,2382944.0
2020-05-06 13:50:00,17.73,17.78,17.7,17.7,1793708.0,16.9878,17.0357,16.9591,16.9591,1793708.0
2020-05-06 14:00:00,17.7,17.71,17.58,17.63,3055988.0,16.9591,16.9687,16.8441,16.892,3055988.0
2020-05-06 14:10:00,17.62,17.64,17.51,17.6,2764312.0,16.8824,16.9016,16.777,16.8633,2764312.0
2020-05-06 14:20:00,17.6,17.68,17.56,17.57,3103012.0,16.8633,16.9399,16.8249,16.8345,3103012.0
2020-05-06 14:30:00,17.57,17.65,17.52,17.63,2755796.0,16.8345,16.9112,16.7866,16.892,2755796.0
2020-05-06 14:40:00,17.62,17.67,17.57,17.66,3145788.0,16.8824,16.9303,16.8345,16.9207,3145788.0
2020-05-06 14:50:00,17.66,17.66,17.55,17.56,2223376.0,16.9207,16.9207,16.8153,16.8249,2223376.0
2020-05-06 15:00:00,17.56,17.61,17.49,17.6,3112508.0,16.8249,16.8728,16.7579,16.8633,3112508.0
2020-05-06 15:10:00,17.6,17.63,17.53,17.61,2733556.0,16.8633,16.892,16.7962,16.8728,2733556.0
2020-05-06 15:20:00,17.61,17.65,17.57,17.59,2550820.0,16.8728,16.9112,16.8345,16.8537,2550820.0
2020-05-06 15:30:00,17.59,17.59,17.36,17.41,5169088.0,16.8537,16.8537,16.6333,16.6812,5169088.0
2020-05-06 15:40:00,17.41,17.44,17.27,17.29,4264864.0,16.6812,16.71,16.5471,16.5662,4264864.0
2020-05-06 15:50:00,17.23,17.42,17.23,17.3,6883228.0,16.5087,16.6908,16.5087,16.5758,6883228.0
2020-05-07 09:30:00,17.95,18.08,17.8,17.94,11107108.0,17.1986,17.3232,17.0549,17.189,11107108.0
2020-05-07 09:40:00,17.93,18.03,17.88,17.91,6155960.0,17.1794,17.2753,17.1315,17.1603,6155960.0
2020-05-07 09:50:00,17.91,17.99,17.84,17.95,4391672.0,17.1603,17.2369,17.0932,17.1986,4391672.0
2020-05-07 10:00:00,17.95,17.99,17.78,17.86,4423592.0,17.1986,17.2369,17.0357,17.1124,4423592.0
2020-05-07 10:10:00,17.86,17.86,17.71,17.81,4670980.0,17.1124,17.1124,16.9687,17.0645,4670980.0
2020-05-07 10:20:00,17.8,17.9,17.76,17.86,4730084.0,17.0549,17.1507,17.0166,17.1124,4730084.0
2020-05-07 10:30:00,17.86,17.91,17.77,17.78,2615440.0,17.1124,17.1603,17.0261,17.0357,2615440.0
2020-05-07 10:40:00,17.79,17.89,17.66,17.67,4703440.0,17.0453,17.1411,16.9207,16.9303,4703440.0
2020-05-07 10:50:00,17.66,17.75,17.64,17.73,4877004.0,16.9207,17.007,16.9016,16.9878,4877004.0
2020-05-07 11:00:00,17.73,17.86,17.73,17.84,3762252.0,16.9878,17.1124,16.9878,17.0932,3762252.0
2020-05-07 11:10:00,17.84,17.93,17.82,17.92,2904976.0,17.0932,17.1794,17.074,17.1699,2904976.0
2020-05-07 11:20:00,17.92,17.92,17.83,17.88,2186324.0,17.1699,17.1699,17.0836,17.1315,2186324.0
2020-05-07 11:30:00,17.88,17.96,17.86,17.9,3440800.0,17.1315,17.2082,17.1124,17.1507,3440800.0
2020-05-07 11:40:00,17.9,18.1,17.9,18.05,5191088.0,17.1507,17.3423,17.1507,17.2944,5191088.0
2020-05-07 11:50:00,18.05,18.06,17.99,18.02,2717592.0,17.2944,17.304,17.2369,17.2657,2717592.0
2020-05-07 12:00:00,18.02,18.06,18.0,18.0,2234384.0,17.2657,17.304,17.2465,17.2465,2234384.0
2020-05-07 12:10:00,18.0,18.09,17.99,18.07,2191948.0,17.2465,17.3327,17.2369,17.3136,2191948.0
2020-05-07 12:20:00,18.07,18.13,18.02,18.1,2322932.0,17.3136,17.3711,17.2657,17.3423,2322932.0
2020-05-07 12:30:00,18.09,18.11,18.04,18.08,2349084.0,17.3327,17.3519,17.2848,17.3232,2349084.0
2020-05-07 12:40:00,18.08,18.12,18.05,18.07,2479452.0,17.3232,17.3615,17.2944,17.3136,2479452.0
2020-05-07 12:50:00,18.07,18.12,18.04,18.11,2073768.0,17.3136,17.3615,17.2848,17.3519,2073768.0
2020-05-07 13:00:00,18.11,18.15,18.1,18.13,2009428.0,17.3519,17.3902,17.3423,17.3711,2009428.0
2020-05-07 13:10:00,18.14,18.19,18.13,18.13,2376100.0,17.3807,17.4286,17.3711,17.3711,2376100.0
2020-05-07 13:20:00,18.13,18.16,18.1,18.12,1617212.0,17.3711,17.3998,17.3423,17.3615,1617212.0
2020-05-07 13:30:00,18.12,18.17,18.09,18.1,1866340.0,17.3615,17.4094,17.3327,17.3423,1866340.0
2020-05-07 13:40:00,18.1,18.13,18.07,18.11,2435144.0,17.3423,17.3711,17.3136,17.3519,2435144.0
2020-05-07 13:50:00,18.11,18.13,18.02,18.09,2519420.0,17.3519,17.3711,17.2657,17.3327,2519420.0
2020-05-07 14:00:00,18.09,18.1,18.04,18.05,2527532.0,17.3327,17.3423,17.2848,17.2944,2527532.0
2020-05-07 14:10:00,18.05,18.1,18.03,18.04,2491744.0,17.2944,17.3423,17.2753,17.2848,2491744.0
2020-05-07 14:20:00,18.04,18.05,17.92,17.99,3363932.0,17.2848,17.2944,17.1699,17.2369,3363932.0
2020-05-07 14:30:00,17.99,18.02,17.97,18.0,2079968.0,17.2369,17.2657,17.2178,17.2465,2079968.0
2020-05-07 14:40:00,18.0,18.0,17.91,17.99,1843320.0,17.2465,17.2465,17.1603,17.2369,1843320.0
2020-05-07 14:50:00,17.98,18.03,17.93,18.02,1650284.0,17.2273,17.2753,17.1794,17.2657,1650284.0
2020-05-07 15:00:00,18.02,18.07,17.9,18.07,3752428.0,17.2657,17.3136,17.1507,17.3136,3752428.0
2020-05-07 15:10:00,18.07,18.1,17.87,17.93,4784120.0,17.3136,17.3423,17.122,17.1794,4784120.0
2020-05-07 15:20:00,17.93,18.0,17.9,17.97,2383524.0,17.1794,17.2465,17.1507,17.2178,2383524.0
2020-05-07 15:30:00,17.97,17.99,17.84,17.88,3420916.0,17.2178,17.2369,17.0932,17.1315,3420916.0
2020-05-07 15:40:00,17.88,17.94,17.84,17.87,3316788.0,17.1315,17.189,17.0932,17.122,3316788.0
2020-05-07 15:50:00,17.87,17.99,17.85,17.98,5280056.0,17.122,17.2369,17.1028,17.2273,5280056.0
2020-05-08 09:30:00,18.39,18.44,18.13,18.25,9482988.0,17.6202,17.6681,17.3711,17.486,9482988.0
2020-05-08 09:40:00,18.25,18.38,18.24,18.34,5242204.0,17.486,17.6106,17.4765,17.5723,5242204.0
2020-05-08 09:50:00,18.34,18.39,18.24,18.29,4493308.0,17.5723,17.6202,17.4765,17.5244,4493308.0
2020-05-08 10:00:00,18.3,18.44,18.3,18.37,4466500.0,17.534,17.6681,17.534,17.601,4466500.0
2020-05-08 10:10:00,18.37,18.5,18.34,18.5,4573824.0,17.601,17.7256,17.5723,17.7256,4573824.0
2020-05-08 10:20:00,18.5,18.56,18.46,18.53,4051436.0,17.7256,17.7831,17.6873,17.7543,4051436.0
2020-05-08 10:30:00,18.53,18.59,18.49,18.58,3314656.0,17.7543,17.8118,17.716,17.8022,3314656.0
2020-05-08 10:40:00,18.58,18.6,18.46,18.47,3810616.0,17.8022,17.8214,17.6873,17.6968,3810616.0
2020-05-08 10:50:00,18.47,18.5,18.41,18.46,3637896.0,17.6968,17.7256,17.6393,17.6873,3637896.0
2020-05-08 11:00:00,18.47,18.51,18.38,18.5,2947880.0,17.6968,17.7352,17.6106,17.7256,2947880.0
2020-05-08 11:10:00,18.5,18.53,18.47,18.48,2150192.0,17.7256,17.7543,17.6968,17.7064,2150192.0
2020-05-08 11:20:00,18.48,18.53,18.44,18.5,3604692.0,17.7064,17.7543,17.6681,17.7256,3604692.0
2020-05-08 11:30:00,18.5,18.6,18.49,18.58,2467016.0,17.7256,17.8214,17.716,17.8022,2467016.0
2020-05-08 11:40:00,18.58,18.67,18.57,18.63,2306860.0,17.8022,17.8885,17.7927,17.8501,2306860.0
2020-05-08 11:50:00,18.63,18.67,18.61,18.65,1535728.0,17.8501,17.8885,17.831,17.8693,1535728.0
2020-05-08 12:00:00,18.65,18.71,18.62,18.66,1936440.0,17.8693,17.9268,17.8406,17.8789,1936440.0
2020-05-08 12:10:00,18.66,18.67,18.61,18.63,1490236.0,17.8789,17.8885,17.831,17.8501,1490236.0
2020-05-08 12:20:00,18.63,18.66,18.61,18.65,1168036.0,17.8501,17.8789,17.831,17.8693,1168036.0
2020-05-08 12:30:00,18.65,18.68,18.64,18.68,1332312.0,17.8693,17.898,17.8597,17.898,1332312.0
2020-05-08 12:40:00,18.68,18.73,18.68,18.69,1275932.0,17.898,17.946,17.898,17.9076,1275932.0
2020-05-08 12:50:00,18.7,18.72,18.68,18.71,1294664.0,17.9172,17.9364,17.898,17.9268,1294664.0
2020-05-08 13:00:00,18.72,18.73,18.65,18.67,1623100.0,17.9364,17.946,17.8693,17.8885,1623100.0
2020-05-08 13:10:00,18.67,18.68,18.61,18.64,1934248.0,17.8885,17.898,17.831,17.8597,1934248.0
2020-05-08 13:20:00,18.64,18.65,18.53,18.56,2344376.0,17.8597,17.8693,17.7543,17.7831,2344376.0
2020-05-08 13:30:00,18.55,18.58,18.52,18.53,1706132.0,17.7735,17.8022,17.7447,17.7543,1706132.0
2020-05-08 13:40:00,18.53,18.54,18.39,18.42,3173860.0,17.7543,17.7639,17.6202,17.6489,3173860.0
2020-05-08 13:50:00,18.42,18.45,18.39,18.45,2607588.0,17.6489,17.6777,17.6202,17.6777,2607588.0
2020-05-08 14:00:00,18.44,18.45,18.34,18.38,2441816.0,17.6681,17.6777,17.5723,17.6106,2441816.0
2020-05-08 14:10:00,18.38,18.5,18.36,18.47,2328056.0,17.6106,17.7256,17.5914,17.6968,2328056.0
2020-05-08 14:20:00,18.48,18.51,18.46,18.5,1775920.0,17.7064,17.7352,17.6873,17.7256,1775920.0
2020-05-08 14:30:00,18.5,18.53,18.44,18.45,2034868.0,17.7256,17.7543,17.6681,17.6777,2034868.0
2020-05-08 14:40:00,18.45,18.53,18.45,18.51,1789072.0,17.6777,17.7543,17.6777,17.7352,1789072.0
2020-05-08 14:50:00,18.51,18.56,18.49,18.54,1712868.0,17.7352,17.7831,17.716,17.7639,1712868.0
2020-05-08 15:00:00,18.54,18.66,18.53,18.59,3970596.0,17.7639,17.8789,17.7543,17.8118,3970596.0
2020-05-08 15:10:00,18.59,18.6,18.5,18.55,2788192.0,17.8118,17.8214,17.7256,17.7735,2788192.0
2020-05-08 15:20:00,18.55,18.6,18.53,18.59,1799408.0,17.7735,17.8214,17.7543,17.8118,1799408.0
2020-05-08 15:30:00,18.59,18.65,18.57,18.64,4269056.0,17.8118,17.8693,17.7927,17.8597,4269056.0
2020-05-08 15:40:00,18.64,18.71,18.64,18.66,4173244.0,17.8597,17.9268,17.8597,17.8789,4173244.0
2020-05-08 15:50:00,18.66,18.74,18.63,18.68,8220740.0,17.8789,17.9555,17.8501,17.898,8220740.0
2020-05-11 09:30:00,18.37,18.67,18.31,18.67,7735096.0,17.601,17.8885,17.5435,17.8885,7735096.0
2020-05-11 09:40:00,18.66,18.74,18.6,18.67,5606336.0,17.8789,17.9555,17.8214,17.8885,5606336.0
2020-05-11 09:50:00,18.68,18.77,18.62,18.67,4696624.0,17.898,17.9843,17.8406,17.8885,4696624.0
2020-05-11 10:00:00,18.66,18.89,18.65,18.86,4891092.0,17.8789,18.0993,17.8693,18.0705,4891092.0
2020-05-11 10:10:00,18.86,18.91,18.74,18.78,4821864.0,18.0705,18.1184,17.9555,17.9939,4821864.0
2020-05-11 10:20:00,18.78,18.88,18.77,18.85,3935652.0,17.9939,18.0897,17.9843,18.0609,3935652.0
2020-05-11 10:30:00,18.85,18.87,18.72,18.82,3702508.0,18.0609,18.0801,17.9364,18.0322,3702508.0
2020-05-11 10:40:00,18.82,18.96,18.79,18.95,3542344.0,18.0322,18.1663,18.0034,18.1567,3542344.0
2020-05-11 10:50:00,18.94,18.95,18.79,18.81,2766052.0,18.1472,18.1567,18.0034,18.0226,2766052.0
2020-05-11 11:00:00,18.81,18.87,18.79,18.83,2225816.0,18.0226,18.0801,18.0034,18.0418,2225816.0
2020-05-11 11:10:00,18.83,18.93,18.78,18.91,2325992.0,18.0418,18.1376,17.9939,18.1184,2325992.0
2020-05-11 11:20:00,18.91,19.0,18.9,19.0,3162244.0,18.1184,18.2047,18.1088,18.2047,3162244.0
2020-05-11 11:30:00,19.0,19.03,18.97,18.98,2207008.0,18.2047,18.2334,18.1759,18.1855,2207008.0
2020-05-11 11:40:00,18.98,19.0,18.97,18.99,2362252.0,18.1855,18.2047,18.1759,18.1951,2362252.0
2020-05-11 11:50:00,18.98,19.03,18.95,19.03,1852528.0,18.1855,18.2334,18.1567,18.2334,1852528.0
2020-05-11 12:00:00,19.03,19.06,18.95,18.97,2137540.0,18.2334,18.2621,18.1567,18.1759,2137540.0
2020-05-11 12:10:00,18.96,19.05,18.96,19.03,1496152.0,18.1663,18.2526,18.1663,18.2334,1496152.0
2020-05-11 12:20:00,19.03,19.11,19.03,19.11,1815496.0,18.2334,18.31,18.2334,18.31,1815496.0
2020-05-11 12:30:00,19.11,19.13,19.08,19.09,1843228.0,18.31,18.3292,18.2813,18.2909,1843228.0
2020-05-11 12:40:00,19.09,19.11,19.04,19.05,1678656.0,18.2909,18.31,18.243,18.2526,1678656.0
2020-05-11 12:50:00,19.05,19.12,19.04,19.11,2431288.0,18.2526,18.3196,18.243,18.31,2431288.0
2020-05-11 13:00:00,19.11,19.21,19.08,19.21,2686504.0,18.31,18.4059,18.2813,18.4059,2686504.0
2020-05-11 13:10:00,19.2,19.24,19.19,19.24,2272260.0,18.3963,18.4346,18.3867,18.4346,2272260.0
2020-05-11 13:20:00,19.24,19.3,19.22,19.29,2514796.0,18.4346,18.4921,18.4154,18.4825,2514796.0
2020-05-11 13:30:00,19.29,19.38,19.28,19.37,3391380.0,18.4825,18.5687,18.4729,18.5592,3391380.0
2020-05-11 13:40:00,19.37,19.38,19.28,19.29,2275936.0,18.5592,18.5687,18.4729,18.4825,2275936.0
2020-05-11 13:50:00,19.29,19.33,19.27,19.29,1801960.0,18.4825,18.5208,18.4633,18.4825,1801960.0
2020-05-11 14:00:00,19.29,19.32,19.2,19.25,3347884.0,18.4825,18.5113,18.3963,18.4442,3347884.0
2020-05-11 14:10:00,19.25,19.28,19.22,19.27,2218292.0,18.4442,18.4729,18.4154,18.4633,2218292.0
2020-05-11 14:20:00,19.27,19.34,19.22,19.26,4136016.0,18.4633,18.5304,18.4154,18.4538,4136016.0
2020-05-11 14:30:00,19.25,19.38,19.24,19.36,2883792.0,18.4442,18.5687,18.4346,18.5496,2883792.0
2020-05-11 14:40:00,19.36,19.37,19.31,19.36,1622200.0,18.5496,18.5592,18.5017,18.5496,1622200.0
2020-05-11 14:50:00,19.36,19.41,19.36,19.38,2115036.0,18.5496,18.5975,18.5496,18.5687,2115036.0
2020-05-11 15:00:00,19.38,19.46,19.37,19.45,3229836.0,18.5687,18.6454,18.5592,18.6358,3229836.0
2020-05-11 15:10:00,19.45,19.48,19.36,19.4,2875040.0,18.6358,18.6646,18.5496,18.5879,2875040.0
2020-05-11 15:20:00,19.4,19.41,19.3,19.33,3158160.0,18.5879,18.5975,18.4921,18.5208,3158160.0
2020-05-11 15:30:00,19.33,19.37,19.26,19.33,3561072.0,18.5208,18.5592,18.4538,18.5208,3561072.0
2020-05-11 15:40:00,19.33,19.36,19.25,19.28,3608500.0,18.5208,18.5496,18.4442,18.4729,3608500.0
2020-05-11 15:50:00,19.28,19.33,19.16,19.16,5516460.0,18.4729,18.5208,18.358,18.358,5516460.0
2020-05-12 09:30:00,19.37,19.53,19.03,19.16,9702808.0,18.5592,18.7125,18.2334,18.358,9702808.0
2020-05-12 09:40:00,19.16,19.29,19.08,19.1,7076052.0,18.358,18.4825,18.2813,18.3005,7076052.0
2020-05-12 09:50:00,19.1,19.13,18.86,19.06,7486060.0,18.3005,18.3292,18.0705,18.2621,7486060.0
2020-05-12 10:00:00,19.06,19.11,18.98,19.0,4347868.0,18.2621,18.31,18.1855,18.2047,4347868.0
2020-05-12 10:10:00,19.0,19.19,18.94,19.19,4476068.0,18.2047,18.3867,18.1472,18.3867,4476068.0
2020-05-12 10:20:00,19.19,19.23,19.1,19.14,3344004.0,18.3867,18.425,18.3005,18.3388,3344004.0
2020-05-12 10:30:00,19.14,19.32,19.09,19.26,4573552.0,18.3388,18.5113,18.2909,18.4538,4573552.0
2020-05-12 10:40:00,19.27,19.33,19.14,19.18,4192428.0,18.4633,18.5208,18.3388,18.3771,4192428.0
2020-05-12 10:50:00,19.18,19.36,19.18,19.31,3566632.0,18.3771,18.5496,18.3771,18.5017,3566632.0
2020-05-12 11:00:00,19.31,19.39,19.29,19.39,2918496.0,18.5017,18.5783,18.4825,18.5783,2918496.0
2020-05-12 11:10:00,19.39,19.41,19.34,19.38,2679724.0,18.5783,18.5975,18.5304,18.5687,2679724.0
2020-05-12 11:20:00,19.38,19.44,19.33,19.34,3414488.0,18.5687,18.6262,18.5208,18.5304,3414488.0
2020-05-12 11:30:00,19.34,19.39,19.26,19.31,2982452.0,18.5304,18.5783,18.4538,18.5017,2982452.0
2020-05-12 11:40:00,19.31,19.32,19.2,19.22,2407412.0,18.5017,18.5113,18.3963,18.4154,2407412.0
2020-05-12 11:50:00,19.22,19.33,19.21,19.32,2385532.0,18.4154,18.5208,18.4059,18.5113,2385532.0
2020-05-12 12:00:00,19.32,19.35,19.29,19.32,1922892.0,18.5113,18.54,18.4825,18.5113,1922892.0
2020-05-12 12:10:00,19.32,19.33,19.24,19.31,2192032.0,18.5113,18.5208,18.4346,18.5017,2192032.0
2020-05-12 12:20:00,19.31,19.37,19.28,19.36,2397228.0,18.5017,18.5592,18.4729,18.5496,2397228.0
2020-05-12 12:30:00,19.36,19.4,19.32,19.37,1743160.0,18.5496,18.5879,18.5113,18.5592,1743160.0
2020-05-12 12:40:00,19.37,19.4,19.34,19.38,1973568.0,18.5592,18.5879,18.5304,18.5687,1973568.0
2020-05-12 12:50:00,19.38,19.44,19.35,19.42,2409368.0,18.5687,18.6262,18.54,18.6071,2409368.0
2020-05-12 13:00:00,19.41,19.42,19.28,19.33,2497272.0,18.5975,18.6071,18.4729,18.5208,2497272.0
2020-05-12 13:10:00,19.33,19.33,19.09,19.11,4483656.0,18.5208,18.5208,18.2909,18.31,4483656.0
2020-05-12 13:20:00,19.11,19.13,18.96,19.04,4349152.0,18.31,18.3292,18.1663,18.243,4349152.0
2020-05-12 13:30:00,19.04,19.12,19.0,19.1,3252420.0,18.243,18.3196,18.2047,18.3005,3252420.0
2020-05-12 13:40:00,19.1,19.16,19.06,19.14,3316644.0,18.3005,18.358,18.2621,18.3388,3316644.0
2020-05-12 13:50:00,19.14,19.2,19.13,19.19,2524792.0,18.3388,18.3963,18.3292,18.3867,2524792.0
2020-05-12 14:00:00,19.19,19.2,19.13,19.14,2543964.0,18.3867,18.3963,18.3292,18.3388,2543964.0
2020-05-12 14:10:00,19.13,19.14,18.95,19.0,3258228.0,18.3292,18.3388,18.1567,18.2047,3258228.0
2020-05-12 14:20:00,19.0,19.11,19.0,19.09,2640452.0,18.2047,18.31,18.2047,18.2909,2640452.0
2020-05-12 14:30:00,19.09,19.13,19.0,19.09,2619204.0,18.2909,18.3292,18.2047,18.2909,2619204.0
2020-05-12 14:40:00,19.09,19.11,18.93,19.02,2963568.0,18.2909,18.31,18.1376,18.2238,2963568.0
2020-05-12 14:50:00,19.02,19.11,19.0,19.08,2170076.0,18.2238,18.31,18.2047,18.2813,2170076.0
2020-05-12 15:00:00,19.08,19.09,18.99,19.0,2533524.0,18.2813,18.2909,18.1951,18.2047,2533524.0
2020-05-12 15:10:00,19.0,19.0,18.8,18.8,5051344.0,18.2047,18.2047,18.013,18.013,5051344.0
2020-05-12 15:20:00,18.8,18.82,18.66,18.72,5203744.0,18.013,18.0322,17.8789,17.9364,5203744.0
2020-05-12 15:30:00,18.71,18.75,18.51,18.57,6587104.0,17.9268,17.9651,17.7352,17.7927,6587104.0
2020-05-12 15:40:00,18.58,18.58,18.27,18.28,8859040.0,17.8022,17.8022,17.5052,17.5148,8859040.0
2020-05-12 15:50:00,18.27,18.28,18.01,18.01,9124852.0,17.5052,17.5148,17.2561,17.2561,9124852.0
2020-05-13 09:30:00,18.15,18.25,17.66,17.93,14530592.0,17.3902,17.486,16.9207,17.1794,14530592.0
2020-05-13 09:40:00,17.92,18.05,17.79,18.04,8882356.0,17.1699,17.2944,17.0453,17.2848,8882356.0
2020-05-13 09:50:00,18.04,18.12,17.97,18.08,6909836.0,17.2848,17.3615,17.2178,17.3232,6909836.0
2020-05-13 10:00:00,18.08,18.39,18.06,18.33,7920480.0,17.3232,17.6202,17.304,17.5627,7920480.0
2020-05-13 10:10:00,18.33,18.38,18.28,18.32,5016912.0,17.5627,17.6106,17.5148,17.5531,5016912.0
2020-05-13 10:20:00,18.32,18.5,18.24,18.47,6778184.0,17.5531,17.7256,17.4765,17.6968,6778184.0
2020-05-13 10:30:00,18.48,18.61,18.44,18.52,6869136.0,17.7064,17.831,17.6681,17.7447,6869136.0
2020-05-13 10:40:00,18.52,18.58,18.35,18.36,4019672.0,17.7447,17.8022,17.5819,17.5914,4019672.0
2020-05-13 10:50:00,18.36,18.42,18.06,18.1,6056320.0,17.5914,17.6489,17.304,17.3423,6056320.0
2020-05-13 11:00:00,18.09,18.16,18.01,18.09,5516872.0,17.3327,17.3998,17.2561,17.3327,5516872.0
2020-05-13 11:10:00,18.09,18.26,18.06,18.07,4977496.0,17.3327,17.4956,17.304,17.3136,4977496.0
2020-05-13 11:20:00,18.07,18.07,17.76,17.9,6338952.0,17.3136,17.3136,17.0166,17.1507,6338952.0
2020-05-13 11:30:00,17.9,17.96,17.66,17.78,6488204.0,17.1507,17.2082,16.9207,17.0357,6488204.0
2020-05-13 11:40:00,17.78,17.81,17.38,17.42,7744208.0,17.0357,17.0645,16.6525,16.6908,7744208.0
2020-05-13 11:50:00,17.42,17.55,17.28,17.38,8289100.0,16.6908,16.8153,16.5567,16.6525,8289100.0
2020-05-13 12:00:00,17.39,17.44,16.96,16.96,9399728.0,16.662,16.71,16.25,16.25,9399728.0
2020-05-13 12:10:00,16.97,17.07,16.74,16.78,10180048.0,16.2596,16.3554,16.0393,16.0776,10180048.0
2020-05-13 12:20:00,16.78,17.16,16.77,17.14,7255308.0,16.0776,16.4417,16.068,16.4225,7255308.0
2020-05-13 12:30:00,17.14,17.26,16.99,17.25,7544104.0,16.4225,16.5375,16.2788,16.5279,7544104.0
2020-05-13 12:40:00,17.25,17.34,17.16,17.33,5163788.0,16.5279,16.6141,16.4417,16.6046,5163788.0
2020-05-13 12:50:00,17.33,17.37,17.24,17.28,4091992.0,16.6046,16.6429,16.5183,16.5567,4091992.0
2020-05-13 13:00:00,17.28,17.31,16.9,16.92,5297660.0,16.5567,16.5854,16.1926,16.2117,5297660.0
2020-05-13 13:10:00,16.93,17.21,16.93,17.16,4262032.0,16.2213,16.4896,16.2213,16.4417,4262032.0
2020-05-13 13:20:00,17.16,17.17,16.99,17.09,3255572.0,16.4417,16.4513,16.2788,16.3746,3255572.0
2020-05-13 13:30:00,17.09,17.13,17.01,17.13,2431816.0,16.3746,16.4129,16.298,16.4129,2431816.0
2020-05-13 13:40:00,17.13,17.17,17.03,17.11,2450664.0,16.4129,16.4513,16.3171,16.3938,2450664.0
2020-05-13 13:50:00,17.11,17.12,16.97,16.99,2212280.0,16.3938,16.4033,16.2596,16.2788,2212280.0
2020-05-13 14:00:00,17.0,17.05,16.85,17.04,3053960.0,16.2884,16.3363,16.1447,16.3267,3053960.0
2020-05-13 14:10:00,17.04,17.29,16.99,17.19,4926768.0,16.3267,16.5662,16.2788,16.4704,4926768.0
2020-05-13 14:20:00,17.2,17.26,17.06,17.07,3166844.0,16.48,16.5375,16.3459,16.3554,3166844.0
2020-05-13 14:30:00,17.07,17.11,17.01,17.05,2458352.0,16.3554,16.3938,16.298,16.3363,2458352.0
2020-05-13 14:40:00,17.04,17.07,16.91,16.99,2448768.0,16.3267,16.3554,16.2021,16.2788,2448768.0
2020-05-13 14:50:00,16.98,17.01,16.83,16.83,2712400.0,16.2692,16.298,16.1255,16.1255,2712400.0
2020-05-13 15:00:00,16.83,17.18,16.83,17.0,5649292.0,16.1255,16.4608,16.1255,16.2884,5649292.0
2020-05-13 15:10:00,17.0,17.08,16.87,16.99,3068100.0,16.2884,16.365,16.1638,16.2788,3068100.0
2020-05-13 15:20:00,16.98,17.03,16.69,16.92,6188892.0,16.2692,16.3171,15.9913,16.2117,6188892.0
2020-05-13 15:30:00,16.92,17.11,16.84,17.0,4928988.0,16.2117,16.3938,16.1351,16.2884,4928988.0
2020-05-13 15:40:00,17.02,17.23,17.0,17.2,4926960.0,16.3075,16.5087,16.2884,16.48,4926960.0
2020-05-13 15:50:00,17.19,17.43,17.17,17.36,9574648.0,16.4704,16.7004,16.4513,16.6333,9574648.0
2020-05-14 09:30:00,17.03,17.27,16.97,17.05,9457892.0,16.3171,16.5471,16.2596,16.3363,9457892.0
2020-05-14 09:40:00,17.05,17.07,16.8,16.81,7456716.0,16.3363,16.3554,16.0967,16.1063,7456716.0
2020-05-14 09:50:00,16.81,16.88,16.57,16.67,9970092.0,16.1063,16.1734,15.8764,15.9722,9970092.0
2020-05-14 10:00:00,16.67,16.89,16.6,16.88,7737992.0,15.9722,16.183,15.9051,16.1734,7737992.0
2020-05-14 10:10:00,16.88,16.95,16.65,16.73,5876932.0,16.1734,16.2405,15.953,16.0297,5876932.0
2020-05-14 10:20:00,16.73,16.85,16.55,16.56,6331516.0,16.0297,16.1447,15.8572,15.8668,6331516.0
2020-05-14 10:30:00,16.56,16.88,16.53,16.86,6549240.0,15.8668,16.1734,15.838,16.1542,6549240.0
2020-05-14 10:40:00,16.86,16.96,16.7,16.96,5377116.0,16.1542,16.25,16.0009,16.25,5377116.0
2020-05-14 10:50:00,16.95,17.0,16.84,16.85,7470616.0,16.2405,16.2884,16.1351,16.1447,7470616.0
2020-05-14 11:00:00,16.86,17.11,16.83,17.06,7239152.0,16.1542,16.3938,16.1255,16.3459,7239152.0
2020-05-14 11:10:00,17.07,17.27,17.05,17.18,6031216.0,16.3554,16.5471,16.3363,16.4608,6031216.0
2020-05-14 11:20:00,17.18,17.18,16.9,16.98,5068896.0,16.4608,16.4608,16.1926,16.2692,5068896.0
2020-05-14 11:30:00,16.98,17.2,16.97,16.99,5813664.0,16.2692,16.48,16.2596,16.2788,5813664.0
2020-05-14 11:40:00,16.98,17.0,16.87,16.9,3907744.0,16.2692,16.2884,16.1638,16.1926,3907744.0
2020-05-14 11:50:00,16.9,17.05,16.81,16.85,4049672.0,16.1926,16.3363,16.1063,16.1447,4049672.0
2020-05-14 12:00:00,16.85,16.95,16.78,16.82,3118256.0,16.1447,16.2405,16.0776,16.1159,3118256.0
2020-05-14 12:10:00,16.81,16.96,16.8,16.92,3693232.0,16.1063,16.25,16.0967,16.2117,3693232.0
2020-05-14 12:20:00,16.92,17.13,16.91,17.02,3307432.0,16.2117,16.4129,16.2021,16.3075,3307432.0
2020-05-14 12:30:00,17.03,17.12,16.99,17.04,3187208.0,16.3171,16.4033,16.2788,16.3267,3187208.0
2020-05-14 12:40:00,17.05,17.09,16.96,16.99,1941828.0,16.3363,16.3746,16.25,16.2788,1941828.0
2020-05-14 12:50:00,17.0,17.32,16.97,17.29,4556080.0,16.2884,16.595,16.2596,16.5662,4556080.0
2020-05-14 13:00:00,17.3,17.34,17.17,17.19,3581836.0,16.5758,16.6141,16.4513,16.4704,3581836.0
2020-05-14 13:10:00,17.19,17.26,17.18,17.25,2779100.0,16.4704,16.5375,16.4608,16.5279,2779100.0
2020-05-14 13:20:00,17.25,17.4,17.24,17.39,3476684.0,16.5279,16.6716,16.5183,16.662,3476684.0
2020-05-14 13:30:00,17.39,17.47,17.33,17.36,3750032.0,16.662,16.7387,16.6046,16.6333,3750032.0
2020-05-14 13:40:00,17.36,17.39,17.29,17.37,2923280.0,16.6333,16.662,16.5662,16.6429,2923280.0
2020-05-14 13:50:00,17.37,17.38,17.23,17.25,2616828.0,16.6429,16.6525,16.5087,16.5279,2616828.0
2020-05-14 14:00:00,17.25,17.25,17.09,17.18,3709180.0,16.5279,16.5279,16.3746,16.4608,3709180.0
2020-05-14 14:10:00,17.19,17.29,17.18,17.25,2486288.0,16.4704,16.5662,16.4608,16.5279,2486288.0
2020-05-14 14:20:00,17.24,17.34,17.23,17.33,2596560.0,16.5183,16.6141,16.5087,16.6046,2596560.0
2020-05-14 14:30:00,17.33,17.34,17.11,17.12,2588696.0,16.6046,16.6141,16.3938,16.4033,2588696.0
2020-05-14 14:40:00,17.13,17.2,17.05,17.14,2674236.0,16.4129,16.48,16.3363,16.4225,2674236.0
2020-05-14 14:50:00,17.13,17.35,17.1,17.33,3118500.0,16.4129,16.6237,16.3842,16.6046,3118500.0
2020-05-14 15:00:00,17.33,17.53,17.28,17.51,5083792.0,16.6046,16.7962,16.5567,16.777,5083792.0
2020-05-14 15:10:00,17.5,17.54,17.4,17.47,3758608.0,16.7674,16.8058,16.6716,16.7387,3758608.0
2020-05-14 15:20:00,17.47,17.66,17.45,17.63,5069056.0,16.7387,16.9207,16.7195,16.892,5069056.0
2020-05-14 15:30:00,17.63,17.69,17.48,17.51,3354532.0,16.892,16.9495,16.7483,16.777,3354532.0
2020-05-14 15:40:00,17.52,17.7,17.44,17.68,4325172.0,16.7866,16.9591,16.71,16.9399,4325172.0
2020-05-14 15:50:00,17.68,17.92,17.67,17.91,7514136.0,16.9399,17.1699,16.9303,17.1603,7514136.0
2020-05-15 09:30:00,17.18,17.39,17.07,17.34,12612740.0,16.4608,16.662,16.3554,16.6141,12612740.0
2020-05-15 09:40:00,17.34,17.47,17.22,17.32,7235276.0,16.6141,16.7387,16.4992,16.595,7235276.0
2020-05-15 09:50:00,17.33,17.51,17.31,17.5,5811632.0,16.6046,16.777,16.5854,16.7674,5811632.0
2020-05-15 10:00:00,17.5,17.6,17.4,17.55,6436168.0,16.7674,16.8633,16.6716,16.8153,6436168.0
2020-05-15 10:10:00,17.55,17.74,17.53,17.59,5396012.0,16.8153,16.9974,16.7962,16.8537,5396012.0
2020-05-15 10:20:00,17.59,17.61,17.48,17.53,4444312.0,16.8537,16.8728,16.7483,16.7962,4444312.0
2020-05-15 10:30:00,17.52,17.59,17.39,17.48,5068464.0,16.7866,16.8537,16.662,16.7483,5068464.0
2020-05-15 10:40:00,17.48,17.51,17.39,17.46,2659964.0,16.7483,16.777,16.662,16.7291,2659964.0
2020-05-15 10:50:00,17.46,17.49,17.22,17.25,4958052.0,16.7291,16.7579,16.4992,16.5279,4958052.0
2020-05-15 11:00:00,17.25,17.28,17.09,17.27,4873788.0,16.5279,16.5567,16.3746,16.5471,4873788.0
2020-05-15 11:10:00,17.27,17.33,17.21,17.29,3304092.0,16.5471,16.6046,16.4896,16.5662,3304092.0
2020-05-15 11:20:00,17.28,17.39,17.24,17.31,3145200.0,16.5567,16.662,16.5183,16.5854,3145200.0
2020-05-15 11:30:00,17.31,17.37,17.26,17.27,2645452.0,16.5854,16.6429,16.5375,16.5471,2645452.0
2020-05-15 11:40:00,17.27,17.32,17.19,17.25,2477440.0,16.5471,16.595,16.4704,16.5279,2477440.0
2020-05-15 11:50:00,17.25,17.38,17.22,17.38,1973656.0,16.5279,16.6525,16.4992,16.6525,1973656.0
2020-05-15 12:00:00,17.38,17.55,17.34,17.54,4250256.0,16.6525,16.8153,16.6141,16.8058,4250256.0
2020-05-15 12:10:00,17.54,17.59,17.49,17.58,2429216.0,16.8058,16.8537,16.7579,16.8441,2429216.0
2020-05-15 12:20:00,17.58,17.72,17.58,17.67,3557036.0,16.8441,16.9782,16.8441,16.9303,3557036.0
2020-05-15 12:30:00,17.68,17.74,17.62,17.7,2369164.0,16.9399,16.9974,16.8824,16.9591,2369164.0
2020-05-15 12:40:00,17.7,17.79,17.62,17.68,3707456.0,16.9591,17.0453,16.8824,16.9399,3707456.0
2020-05-15 12:50:00,17.68,17.76,17.64,17.75,2600872.0,16.9399,17.0166,16.9016,17.007,2600872.0
2020-05-15 13:00:00,17.75,17.9,17.74,17.86,4102364.0,17.007,17.1507,16.9974,17.1124,4102364.0
2020-05-15 13:10:00,17.88,18.02,17.87,17.88,3963748.0,17.1315,17.2657,17.122,17.1315,3963748.0
2020-05-15 13:20:00,17.88,17.93,17.81,17.9,2917504.0,17.1315,17.1794,17.0645,17.1507,2917504.0
2020-05-15 13:30:00,17.9,17.9,17.76,17.81,2786524.0,17.1507,17.1507,17.0166,17.0645,2786524.0
2020-05-15 13:40:00,17.82,17.83,17.69,17.74,2031888.0,17.074,17.0836,16.9495,16.9974,2031888.0
2020-05-15 13:50:00,17.74,17.9,17.7,17.88,3012192.0,16.9974,17.1507,16.9591,17.1315,3012192.0
2020-05-15 14:00:00,17.88,18.02,17.87,17.92,3119832.0,17.1315,17.2657,17.122,17.1699,3119832.0
2020-05-15 14:10:00,17.92,17.99,17.9,17.98,2289352.0,17.1699,17.2369,17.1507,17.2273,2289352.0
2020-05-15 14:20:00,17.99,18.08,17.97,18.05,3611472.0,17.2369,17.3232,17.2178,17.2944,3611472.0
2020-05-15 14:30:00,18.05,18.07,17.79,17.85,4029120.0,17.2944,17.3136,17.0453,17.1028,4029120.0
2020-05-15 14:40:00,17.85,17.94,17.81,17.93,2542640.0,17.1028,17.189,17.0645,17.1794,2542640.0
2020-05-15 14:50:00,17.93,17.99,17.83,17.86,2639428.0,17.1794,17.2369,17.0836,17.1124,2639428.0
2020-05-15 15:00:00,17.86,18.04,17.81,18.03,3786584.0,17.1124,17.2848,17.0645,17.2753,3786584.0
2020-05-15 15:10:00,18.03,18.04,17.95,18.0,3353676.0,17.2753,17.2848,17.1986,17.2465,3353676.0
2020-05-15 15:20:00,18.01,18.13,17.99,18.09,3979456.0,17.2561,17.3711,17.2369,17.3327,3979456.0
2020-05-15 15:30:00,18.09,18.18,18.0,18.02,5765360.0,17.3327,17.419,17.2465,17.2657,5765360.0
2020-05-15 15:40:00,18.03,18.12,17.95,18.11,4065380.0,17.2753,17.3615,17.1986,17.3519,4065380.0
2020-05-15 15:50:00,18.11,18.28,18.01,18.26,7371248.0,17.3519,17.5148,17.2561,17.4956,7371248.0
2020-05-18 09:30:00,19.0,19.1,18.86,19.02,11014256.0,18.2047,18.3005,18.0705,18.2238,11014256.0
2020-05-18 09:40:00,19.02,19.17,18.95,18.98,6906396.0,18.2238,18.3675,18.1567,18.1855,6906396.0
2020-05-18 09:50:00,18.99,19.03,18.81,18.96,4751852.0,18.1951,18.2334,18.0226,18.1663,4751852.0
2020-05-18 10:00:00,18.96,19.06,18.91,19.02,5545908.0,18.1663,18.2621,18.1184,18.2238,5545908.0
2020-05-18 10:10:00,19.02,19.12,18.9,19.11,4606576.0,18.2238,18.3196,18.1088,18.31,4606576.0
2020-05-18 10:20:00,19.11,19.2,19.05,19.12,4611548.0,18.31,18.3963,18.2526,18.3196,4611548.0
2020-05-18 10:30:00,19.13,19.26,19.12,19.25,4208500.0,18.3292,18.4538,18.3196,18.4442,4208500.0
2020-05-18 10:40:00,19.26,19.33,19.25,19.3,3826024.0,18.4538,18.5208,18.4442,18.4921,3826024.0
2020-05-18 10:50:00,19.31,19.37,19.28,19.37,3368212.0,18.5017,18.5592,18.4729,18.5592,3368212.0
2020-05-18 11:00:00,19.36,19.39,19.3,19.35,3300120.0,18.5496,18.5783,18.4921,18.54,3300120.0
2020-05-18 11:10:00,19.36,19.41,19.3,19.41,3502624.0,18.5496,18.5975,18.4921,18.5975,3502624.0
2020-05-18 11:20:00,19.41,19.45,19.33,19.35,3926356.0,18.5975,18.6358,18.5208,18.54,3926356.0
2020-05-18 11:30:00,19.35,19.4,19.29,19.29,3393872.0,18.54,18.5879,18.4825,18.4825,3393872.0
2020-05-18 11:40:00,19.29,19.36,19.28,19.33,3651376.0,18.4825,18.5496,18.4729,18.5208,3651376.0
2020-05-18 11:50:00,19.33,19.39,19.27,19.35,3095820.0,18.5208,18.5783,18.4633,18.54,3095820.0
2020-05-18 12:00:00,19.35,19.37,19.27,19.33,2115776.0,18.54,18.5592,18.4633,18.5208,2115776.0
2020-05-18 12:10:00,19.33,19.36,19.27,19.27,2384928.0,18.5208,18.5496,18.4633,18.4633,2384928.0
2020-05-18 12:20:00,19.27,19.34,19.27,19.34,1761136.0,18.4633,18.5304,18.4633,18.5304,1761136.0
2020-05-18 12:30:00,19.34,19.35,19.3,19.32,1387460.0,18.5304,18.54,18.4921,18.5113,1387460.0
2020-05-18 12:40:00,19.32,19.34,19.21,19.28,2953380.0,18.5113,18.5304,18.4059,18.4729,2953380.0
2020-05-18 12:50:00,19.28,19.33,19.26,19.31,1488328.0,18.4729,18.5208,18.4538,18.5017,1488328.0
2020-05-18 13:00:00,19.31,19.4,19.29,19.39,2247392.0,18.5017,18.5879,18.4825,18.5783,2247392.0
2020-05-18 13:10:00,19.39,19.47,19.36,19.46,2226452.0,18.5783,18.655,18.5496,18.6454,2226452.0
2020-05-18 13:20:00,19.46,19.55,19.44,19.54,3554948.0,18.6454,18.7316,18.6262,18.722,3554948.0
2020-05-18 13:30:00,19.54,19.55,19.46,19.48,2331748.0,18.722,18.7316,18.6454,18.6646,2331748.0
2020-05-18 13:40:00,19.48,19.49,19.39,19.43,1762428.0,18.6646,18.6741,18.5783,18.6167,1762428.0
2020-05-18 13:50:00,19.43,19.46,19.39,19.44,1862120.0,18.6167,18.6454,18.5783,18.6262,1862120.0
2020-05-18 14:00:00,19.44,19.51,19.4,19.41,2634720.0,18.6262,18.6933,18.5879,18.5975,2634720.0
2020-05-18 14:10:00,19.41,19.46,19.38,19.41,2021652.0,18.5975,18.6454,18.5687,18.5975,2021652.0
2020-05-18 14:20:00,19.41,19.44,19.36,19.41,2423056.0,18.5975,18.6262,18.5496,18.5975,2423056.0
2020-05-18 14:30:00,19.41,19.43,19.33,19.36,2195104.0,18.5975,18.6167,18.5208,18.5496,2195104.0
2020-05-18 14:40:00,19.36,19.43,19.34,19.36,2043152.0,18.5496,18.6167,18.5304,18.5496,2043152.0
2020-05-18 14:50:00,19.36,19.38,19.29,19.33,2287804.0,18.5496,18.5687,18.4825,18.5208,2287804.0
2020-05-18 15:00:00,19.33,19.4,19.32,19.34,2117440.0,18.5208,18.5879,18.5113,18.5304,2117440.0
2020-05-18 15:10:00,19.34,19.34,19.24,19.28,3441960.0,18.5304,18.5304,18.4346,18.4729,3441960.0
2020-05-18 15:20:00,19.27,19.38,19.27,19.38,3002148.0,18.4633,18.5687,18.4633,18.5687,3002148.0
2020-05-18 15:30:00,19.37,19.5,19.37,19.48,4598088.0,18.5592,18.6837,18.5592,18.6646,4598088.0
2020-05-18 15:40:00,19.49,19.52,19.44,19.51,4356196.0,18.6741,18.7029,18.6262,18.6933,4356196.0
2020-05-18 15:50:00,19.55,19.55,19.29,19.29,5997528.0,18.7316,18.7316,18.4825,18.4825,5997528.0
2020-05-19 09:30:00,19.34,19.56,19.26,19.55,6717904.0,18.5304,18.7412,18.4538,18.7316,6717904.0
2020-05-19 09:40:00,19.55,19.6,19.35,19.39,4536624.0,18.7316,18.7795,18.54,18.5783,4536624.0
2020-05-19 09:50:00,19.4,19.66,19.38,19.61,5538452.0,18.5879,18.837,18.5687,18.7891,5538452.0
2020-05-19 10:00:00,19.62,19.75,19.6,19.69,5477176.0,18.7987,18.9233,18.7795,18.8658,5477176.0
2020-05-19 10:10:00,19.69,19.78,19.64,19.68,4753244.0,18.8658,18.952,18.8179,18.8562,4753244.0
2020-05-19 10:20:00,19.68,19.74,19.6,19.68,3112232.0,18.8562,18.9137,18.7795,18.8562,3112232.0
2020-05-19 10:30:00,19.69,19.75,19.64,19.66,3047348.0,18.8658,18.9233,18.8179,18.837,3047348.0
2020-05-19 10:40:00,19.66,19.7,19.56,19.68,3266848.0,18.837,18.8753,18.7412,18.8562,3266848.0
2020-05-19 10:50:00,19.68,19.78,19.68,19.76,2568576.0,18.8562,18.952,18.8562,18.9328,2568576.0
2020-05-19 11:00:00,19.75,19.78,19.69,19.74,2126212.0,18.9233,18.952,18.8658,18.9137,2126212.0
2020-05-19 11:10:00,19.74,19.82,19.69,19.8,2911612.0,18.9137,18.9903,18.8658,18.9712,2911612.0
2020-05-19 11:20:00,19.8,19.8,19.69,19.8,2117556.0,18.9712,18.9712,18.8658,18.9712,2117556.0
2020-05-19 11:30:00,19.8,19.83,19.69,19.72,3312068.0,18.9712,18.9999,18.8658,18.8945,3312068.0
2020-05-19 11:40:00,19.72,19.76,19.64,19.72,2859320.0,18.8945,18.9328,18.8179,18.8945,2859320.0
2020-05-19 11:50:00,19.73,19.77,19.69,19.73,1951684.0,18.9041,18.9424,18.8658,18.9041,1951684.0
2020-05-19 12:00:00,19.73,19.75,19.67,19.72,2125332.0,18.9041,18.9233,18.8466,18.8945,2125332.0
2020-05-19 12:10:00,19.72,19.74,19.59,19.61,1851896.0,18.8945,18.9137,18.77,18.7891,1851896.0
2020-05-19 12:20:00,19.61,19.71,19.6,19.67,1962484.0,18.7891,18.8849,18.7795,18.8466,1962484.0
2020-05-19 12:30:00,19.68,19.71,19.63,19.66,1663132.0,18.8562,18.8849,18.8083,18.837,1663132.0
2020-05-19 12:40:00,19.65,19.75,19.65,19.73,1461588.0,18.8274,18.9233,18.8274,18.9041,1461588.0
2020-05-19 12:50:00,19.73,19.77,19.71,19.76,1989352.0,18.9041,18.9424,18.8849,18.9328,1989352.0
2020-05-19 13:00:00,19.75,19.78,19.68,19.73,1964896.0,18.9233,18.952,18.8562,18.9041,1964896.0
2020-05-19 13:10:00,19.73,19.81,19.71,19.8,1282576.0,18.9041,18.9807,18.8849,18.9712,1282576.0
2020-05-19 13:20:00,19.8,19.83,19.79,19.8,1941180.0,18.9712,18.9999,18.9616,18.9712,1941180.0
2020-05-19 13:30:00,19.8,19.85,19.77,19.84,1063240.0,18.9712,19.0191,18.9424,19.0095,1063240.0
2020-05-19 13:40:00,19.84,19.85,19.8,19.82,960448.0,19.0095,19.0191,18.9712,18.9903,960448.0
2020-05-19 13:50:00,19.82,19.83,19.78,19.81,822008.0,18.9903,18.9999,18.952,18.9807,822008.0
2020-05-19 14:00:00,19.82,19.87,19.72,19.85,2306120.0,18.9903,19.0382,18.8945,19.0191,2306120.0
2020-05-19 14:10:00,19.85,19.87,19.83,19.86,1120808.0,19.0191,19.0382,18.9999,19.0287,1120808.0
2020-05-19 14:20:00,19.86,19.88,19.79,19.79,1276192.0,19.0287,19.0478,18.9616,18.9616,1276192.0
2020-05-19 14:30:00,19.79,19.86,19.78,19.85,1208760.0,18.9616,19.0287,18.952,19.0191,1208760.0
2020-05-19 14:40:00,19.85,19.89,19.8,19.88,1038000.0,19.0191,19.0574,18.9712,19.0478,1038000.0
2020-05-19 14:50:00,19.88,19.88,19.46,19.5,5966404.0,19.0478,19.0478,18.6454,18.6837,5966404.0
2020-05-19 15:00:00,19.5,19.7,19.44,19.68,5930224.0,18.6837,18.8753,18.6262,18.8562,5930224.0
2020-05-19 15:10:00,19.68,19.84,19.64,19.65,4846792.0,18.8562,19.0095,18.8179,18.8274,4846792.0
2020-05-19 15:20:00,19.65,19.68,19.51,19.65,4055580.0,18.8274,18.8562,18.6933,18.8274,4055580.0
2020-05-19 15:30:00,19.64,19.64,19.37,19.47,5158388.0,18.8179,18.8179,18.5592,18.655,5158388.0
2020-05-19 15:40:00,19.45,19.55,19.38,19.39,3832936.0,18.6358,18.7316,18.5687,18.5783,3832936.0
2020-05-19 15:50:00,19.38,19.41,19.1,19.1,8174272.0,18.5687,18.5975,18.3005,18.3005,8174272.0
2020-05-20 09:30:00,19.8,20.02,19.8,20.0,8572700.0,18.9712,19.182,18.9712,19.1628,8572700.0
2020-05-20 09:40:00,20.0,20.08,19.96,20.06,6116812.0,19.1628,19.2394,19.1245,19.2203,6116812.0
2020-05-20 09:50:00,20.06,20.17,20.04,20.17,4864632.0,19.2203,19.3257,19.2011,19.3257,4864632.0
2020-05-20 10:00:00,20.16,20.23,20.11,20.21,4998508.0,19.3161,19.3832,19.2682,19.364,4998508.0
2020-05-20 10:10:00,20.2,20.24,20.14,20.19,4085408.0,19.3544,19.3927,19.2969,19.3448,4085408.0
2020-05-20 10:20:00,20.19,20.24,20.09,20.12,4316120.0,19.3448,19.3927,19.249,19.2778,4316120.0
2020-05-20 10:30:00,20.13,20.2,20.06,20.18,4519084.0,19.2873,19.3544,19.2203,19.3353,4519084.0
2020-05-20 10:40:00,20.18,20.21,20.11,20.13,3082112.0,19.3353,19.364,19.2682,19.2873,3082112.0
2020-05-20 10:50:00,20.13,20.15,20.08,20.13,2668856.0,19.2873,19.3065,19.2394,19.2873,2668856.0
2020-05-20 11:00:00,20.13,20.21,20.12,20.21,2810140.0,19.2873,19.364,19.2778,19.364,2810140.0
2020-05-20 11:10:00,20.21,20.26,20.18,20.24,2761808.0,19.364,19.4119,19.3353,19.3927,2761808.0
2020-05-20 11:20:00,20.24,20.34,20.22,20.33,2787552.0,19.3927,19.4886,19.3736,19.479,2787552.0
2020-05-20 11:30:00,20.34,20.35,20.3,20.32,2104948.0,19.4886,19.4981,19.4502,19.4694,2104948.0
2020-05-20 11:40:00,20.32,20.36,20.3,20.35,1833104.0,19.4694,19.5077,19.4502,19.4981,1833104.0
2020-05-20 11:50:00,20.35,20.37,20.31,20.34,2264848.0,19.4981,19.5173,19.4598,19.4886,2264848.0
2020-05-20 12:00:00,20.34,20.38,20.25,20.25,2690148.0,19.4886,19.5269,19.4023,19.4023,2690148.0
2020-05-20 12:10:00,20.25,20.3,20.16,20.19,3396568.0,19.4023,19.4502,19.3161,19.3448,3396568.0
2020-05-20 12:20:00,20.19,20.21,20.1,20.18,3267088.0,19.3448,19.364,19.2586,19.3353,3267088.0
2020-05-20 12:30:00,20.18,20.22,20.16,20.17,2713396.0,19.3353,19.3736,19.3161,19.3257,2713396.0
2020-05-20 12:40:00,20.17,20.18,19.97,20.04,4912764.0,19.3257,19.3353,19.134,19.2011,4912764.0
2020-05-20 12:50:00,20.04,20.17,20.04,20.17,3372976.0,19.2011,19.3257,19.2011,19.3257,3372976.0
2020-05-20 13:00:00,20.17,20.21,20.07,20.08,3230644.0,19.3257,19.364,19.2299,19.2394,3230644.0
2020-05-20 13:10:00,20.08,20.17,20.08,20.11,2045524.0,19.2394,19.3257,19.2394,19.2682,2045524.0
2020-05-20 13:20:00,20.11,20.11,20.0,20.08,2527888.0,19.2682,19.2682,19.1628,19.2394,2527888.0
2020-05-20 13:30:00,20.08,20.17,20.07,20.17,2921376.0,19.2394,19.3257,19.2299,19.3257,2921376.0
2020-05-20 13:40:00,20.17,20.22,20.15,20.2,2859304.0,19.3257,19.3736,19.3065,19.3544,2859304.0
2020-05-20 13:50:00,20.2,20.21,20.12,20.14,1449164.0,19.3544,19.364,19.2778,19.2969,1449164.0
2020-05-20 14:00:00,20.14,20.19,20.03,20.04,3570564.0,19.2969,19.3448,19.1915,19.2011,3570564.0
2020-05-20 14:10:00,20.04,20.1,19.98,20.05,2808292.0,19.2011,19.2586,19.1436,19.2107,2808292.0
2020-05-20 14:20:00,20.05,20.11,20.02,20.05,2205384.0,19.2107,19.2682,19.182,19.2107,2205384.0
2020-05-20 14:30:00,20.04,20.18,20.03,20.14,2147360.0,19.2011,19.3353,19.1915,19.2969,2147360.0
2020-05-20 14:40:00,20.14,20.2,20.11,20.18,1767572.0,19.2969,19.3544,19.2682,19.3353,1767572.0
2020-05-20 14:50:00,20.18,20.28,20.17,20.25,3456816.0,19.3353,19.4311,19.3257,19.4023,3456816.0
2020-05-20 15:00:00,20.25,20.27,20.2,20.21,2417344.0,19.4023,19.4215,19.3544,19.364,2417344.0
2020-05-20 15:10:00,20.21,20.25,20.1,20.2,3011872.0,19.364,19.4023,19.2586,19.3544,3011872.0
2020-05-20 15:20:00,20.21,20.28,20.2,20.27,3206892.0,19.364,19.4311,19.3544,19.4215,3206892.0
2020-05-20 15:30:00,20.27,20.31,20.19,20.3,3450680.0,19.4215,19.4598,19.3448,19.4502,3450680.0
2020-05-20 15:40:00,20.3,20.33,20.19,20.2,3656396.0,19.4502,19.479,19.3448,19.3544,3656396.0
2020-05-20 15:50:00,20.2,20.31,20.16,20.28,5681888.0,19.3544,19.4598,19.3161,19.4311,5681888.0
2020-05-21 09:30:00,20.3,20.4,20.22,20.39,7439724.0,19.4502,19.546,19.3736,19.5365,7439724.0
2020-05-21 09:40:00,20.39,20.48,20.36,20.37,5942876.0,19.5365,19.6227,19.5077,19.5173,5942876.0
2020-05-21 09:50:00,20.37,20.39,20.13,20.25,5748508.0,19.5173,19.5365,19.2873,19.4023,5748508.0
2020-05-21 10:00:00,20.25,20.29,19.96,20.07,7265844.0,19.4023,19.4407,19.1245,19.2299,7265844.0
2020-05-21 10:10:00,20.07,20.15,19.98,20.14,4640264.0,19.2299,19.3065,19.1436,19.2969,4640264.0
2020-05-21 10:20:00,20.14,20.2,20.05,20.07,3646780.0,19.2969,19.3544,19.2107,19.2299,3646780.0
2020-05-21 10:30:00,20.07,20.07,19.7,19.72,8404596.0,19.2299,19.2299,18.8753,18.8945,8404596.0
2020-05-21 10:40:00,19.72,19.92,19.7,19.89,5025452.0,18.8945,19.0861,18.8753,19.0574,5025452.0
2020-05-21 10:50:00,19.89,19.98,19.86,19.91,3866648.0,19.0574,19.1436,19.0287,19.0766,3866648.0
2020-05-21 11:00:00,19.91,19.91,19.63,19.68,5382792.0,19.0766,19.0766,18.8083,18.8562,5382792.0
2020-05-21 11:10:00,19.68,19.75,19.53,19.56,4153560.0,18.8562,18.9233,18.7125,18.7412,4153560.0
2020-05-21 11:20:00,19.56,19.66,19.48,19.65,4787252.0,18.7412,18.837,18.6646,18.8274,4787252.0
2020-05-21 11:30:00,19.66,19.79,19.63,19.78,4818472.0,18.837,18.9616,18.8083,18.952,4818472.0
2020-05-21 11:40:00,19.78,19.88,19.76,19.82,6085860.0,18.952,19.0478,18.9328,18.9903,6085860.0
2020-05-21 11:50:00,19.82,19.87,19.75,19.75,2830908.0,18.9903,19.0382,18.9233,18.9233,2830908.0
2020-05-21 12:00:00,19.75,19.97,19.75,19.96,3397548.0,18.9233,19.134,18.9233,19.1245,3397548.0
2020-05-21 12:10:00,19.97,19.99,19.88,19.92,2572188.0,19.134,19.1532,19.0478,19.0861,2572188.0
2020-05-21 12:20:00,19.91,20.0,19.87,19.89,2386616.0,19.0766,19.1628,19.0382,19.0574,2386616.0
2020-05-21 12:30:00,19.89,19.89,19.74,19.76,3367912.0,19.0574,19.0574,18.9137,18.9328,3367912.0
2020-05-21 12:40:00,19.76,19.89,19.76,19.85,1634068.0,18.9328,19.0574,18.9328,19.0191,1634068.0
2020-05-21 12:50:00,19.85,19.88,19.74,19.78,1967128.0,19.0191,19.0478,18.9137,18.952,1967128.0
2020-05-21 13:00:00,19.78,19.95,19.72,19.84,4107196.0,18.952,19.1149,18.8945,19.0095,4107196.0
2020-05-21 13:10:00,19.85,19.91,19.79,19.81,1813604.0,19.0191,19.0766,18.9616,18.9807,1813604.0
2020-05-21 13:20:00,19.81,19.84,19.74,19.83,2198008.0,18.9807,19.0095,18.9137,18.9999,2198008.0
2020-05-21 13:30:00,19.83,19.84,19.73,19.77,2565396.0,18.9999,19.0095,18.9041,18.9424,2565396.0
2020-05-21 13:40:00,19.77,19.86,19.71,19.83,2417228.0,18.9424,19.0287,18.8849,18.9999,2417228.0
2020-05-21 13:50:00,19.83,19.85,19.78,19.78,1161060.0,18.9999,19.0191,18.952,18.952,1161060.0
2020-05-21 14:00:00,19.78,19.92,19.75,19.88,2629208.0,18.952,19.0861,18.9233,19.0478,2629208.0
2020-05-21 14:10:00,19.88,19.91,19.84,19.86,1476076.0,19.0478,19.0766,19.0095,19.0287,1476076.0
2020-05-21 14:20:00,19.86,19.93,19.86,19.89,1578728.0,19.0287,19.0957,19.0287,19.0574,1578728.0
2020-05-21 14:30:00,19.88,19.9,19.64,19.68,2779200.0,19.0478,19.067,18.8179,18.8562,2779200.0
2020-05-21 14:40:00,19.68,19.74,19.59,19.61,3026848.0,18.8562,18.9137,18.77,18.7891,3026848.0
2020-05-21 14:50:00,19.6,19.74,19.57,19.68,2946448.0,18.7795,18.9137,18.7508,18.8562,2946448.0
2020-05-21 15:00:00,19.67,19.84,19.67,19.77,3468572.0,18.8466,19.0095,18.8466,18.9424,3468572.0
2020-05-21 15:10:00,19.77,19.83,19.68,19.82,2710744.0,18.9424,18.9999,18.8562,18.9903,2710744.0
2020-05-21 15:20:00,19.81,19.85,19.75,19.77,2546308.0,18.9807,19.0191,18.9233,18.9424,2546308.0
2020-05-21 15:30:00,19.76,19.81,19.63,19.74,3241852.0,18.9328,18.9807,18.8083,18.9137,3241852.0
2020-05-21 15:40:00,19.74,19.79,19.68,19.76,2643144.0,18.9137,18.9616,18.8562,18.9328,2643144.0
2020-05-21 15:50:00,19.76,19.8,19.56,19.62,5209752.0,18.9328,18.9712,18.7412,18.7987,5209752.0
2020-05-22 09:30:00,19.52,19.57,19.26,19.27,7460968.0,18.7029,18.7508,18.4538,18.4633,7460968.0
2020-05-22 09:40:00,19.27,19.54,19.27,19.52,4751072.0,18.4633,18.722,18.4633,18.7029,4751072.0
2020-05-22 09:50:00,19.51,19.76,19.48,19.73,5887120.0,18.6933,18.9328,18.6646,18.9041,5887120.0
2020-05-22 10:00:00,19.73,19.75,19.5,19.54,4627796.0,18.9041,18.9233,18.6837,18.722,4627796.0
2020-05-22 10:10:00,19.54,19.57,19.4,19.48,4813032.0,18.722,18.7508,18.5879,18.6646,4813032.0
2020-05-22 10:20:00,19.48,19.62,19.48,19.61,3425780.0,18.6646,18.7987,18.6646,18.7891,3425780.0
2020-05-22 10:30:00,19.62,19.63,19.53,19.61,2398116.0,18.7987,18.8083,18.7125,18.7891,2398116.0
2020-05-22 10:40:00,19.61,19.65,19.5,19.51,2250984.0,18.7891,18.8274,18.6837,18.6933,2250984.0
2020-05-22 10:50:00,19.51,19.58,19.43,19.44,2467124.0,18.6933,18.7604,18.6167,18.6262,2467124.0
2020-05-22 11:00:00,19.44,19.49,19.4,19.46,2416800.0,18.6262,18.6741,18.5879,18.6454,2416800.0
2020-05-22 11:10:00,19.46,19.53,19.41,19.53,2042352.0,18.6454,18.7125,18.5975,18.7125,2042352.0
2020-05-22 11:20:00,19.53,19.53,19.37,19.45,2118548.0,18.7125,18.7125,18.5592,18.6358,2118548.0
2020-05-22 11:30:00,19.45,19.56,19.41,19.54,2053444.0,18.6358,18.7412,18.5975,18.722,2053444.0
2020-05-22 11:40:00,19.54,19.57,19.52,19.52,1249724.0,18.722,18.7508,18.7029,18.7029,1249724.0
2020-05-22 11:50:00,19.53,19.57,19.5,19.54,928956.0,18.7125,18.7508,18.6837,18.722,928956.0
2020-05-22 12:00:00,19.54,19.59,19.5,19.53,1097780.0,18.722,18.77,18.6837,18.7125,1097780.0
2020-05-22 12:10:00,19.53,19.56,19.48,19.56,1285192.0,18.7125,18.7412,18.6646,18.7412,1285192.0
2020-05-22 12:20:00,19.56,19.59,19.55,19.57,945732.0,18.7412,18.77,18.7316,18.7508,945732.0
2020-05-22 12:30:00,19.58,19.7,19.57,19.67,2305460.0,18.7604,18.8753,18.7508,18.8466,2305460.0
2020-05-22 12:40:00,19.67,19.73,19.67,19.67,1529620.0,18.8466,18.9041,18.8466,18.8466,1529620.0
2020-05-22 12:50:00,19.68,19.7,19.63,19.65,1395900.0,18.8562,18.8753,18.8083,18.8274,1395900.0
2020-05-22 13:00:00,19.65,19.76,19.64,19.7,2024540.0,18.8274,18.9328,18.8179,18.8753,2024540.0
2020-05-22 13:10:00,19.7,19.75,19.68,19.73,1205932.0,18.8753,18.9233,18.8562,18.9041,1205932.0
2020-05-22 13:20:00,19.73,19.81,19.72,19.78,2078628.0,18.9041,18.9807,18.8945,18.952,2078628.0
2020-05-22 13:30:00,19.77,19.8,19.71,19.73,1156156.0,18.9424,18.9712,18.8849,18.9041,1156156.0
2020-05-22 13:40:00,19.74,19.76,19.7,19.7,1133720.0,18.9137,18.9328,18.8753,18.8753,1133720.0
2020-05-22 13:50:00,19.71,19.76,19.66,19.75,1587108.0,18.8849,18.9328,18.837,18.9233,1587108.0
2020-05-22 14:00:00,19.75,19.84,19.73,19.84,2790704.0,18.9233,19.0095,18.9041,19.0095,2790704.0
2020-05-22 14:10:00,19.84,19.85,19.79,19.79,1544664.0,19.0095,19.0191,18.9616,18.9616,1544664.0
2020-05-22 14:20:00,19.79,19.83,19.78,19.8,1053912.0,18.9616,18.9999,18.952,18.9712,1053912.0
2020-05-22 14:30:00,19.8,19.87,19.79,19.87,1428640.0,18.9712,19.0382,18.9616,19.0382,1428640.0
2020-05-22 14:40:00,19.86,19.87,19.76,19.79,2091620.0,19.0287,19.0382,18.9328,18.9616,2091620.0
2020-05-22 14:50:00,19.79,19.79,19.73,19.78,1829076.0,18.9616,18.9616,18.9041,18.952,1829076.0
2020-05-22 15:00:00,19.78,19.82,19.74,19.82,2057540.0,18.952,18.9903,18.9137,18.9903,2057540.0
2020-05-22 15:10:00,19.82,19.82,19.71,19.71,1465664.0,18.9903,18.9903,18.8849,18.8849,1465664.0
2020-05-22 15:20:00,19.71,19.74,19.63,19.68,2409304.0,18.8849,18.9137,18.8083,18.8562,2409304.0
2020-05-22 15:30:00,19.68,19.75,19.65,19.68,2261952.0,18.8562,18.9233,18.8274,18.8562,2261952.0
2020-05-22 15:40:00,19.68,19.79,19.61,19.77,4077544.0,18.8562,18.9616,18.7891,18.9424,4077544.0
2020-05-22 15:50:00,19.78,19.86,19.71,19.8,4527780.0,18.952,19.0287,18.8849,18.9712,4527780.0
2020-05-26 09:30:00,20.76,20.83,20.52,20.56,9010856.0,19.891,19.958,19.661,19.6993,9010856.0
2020-05-26 09:40:00,20.57,20.69,20.52,20.53,5712196.0,19.7089,19.8239,19.661,19.6706,5712196.0
2020-05-26 09:50:00,20.53,20.55,20.28,20.38,5980396.0,19.6706,19.6898,19.4311,19.5269,5980396.0
2020-05-26 10:00:00,20.38,20.51,20.36,20.42,3450848.0,19.5269,19.6514,19.5077,19.5652,3450848.0
2020-05-26 10:10:00,20.42,20.51,20.38,20.49,2726200.0,19.5652,19.6514,19.5269,19.6323,2726200.0
2020-05-26 10:20:00,20.49,20.55,20.43,20.55,2751572.0,19.6323,19.6898,19.5748,19.6898,2751572.0
2020-05-26 10:30:00,20.54,20.55,20.41,20.43,2511028.0,19.6802,19.6898,19.5556,19.5748,2511028.0
2020-05-26 10:40:00,20.43,20.44,20.26,20.39,3385964.0,19.5748,19.5844,19.4119,19.5365,3385964.0
2020-05-26 10:50:00,20.39,20.46,20.39,20.41,2186656.0,19.5365,19.6035,19.5365,19.5556,2186656.0
2020-05-26 11:00:00,20.41,20.47,20.33,20.37,2239128.0,19.5556,19.6131,19.479,19.5173,2239128.0
2020-05-26 11:10:00,20.36,20.38,20.24,20.31,2826964.0,19.5077,19.5269,19.3927,19.4598,2826964.0
2020-05-26 11:20:00,20.31,20.35,20.09,20.17,4587052.0,19.4598,19.4981,19.249,19.3257,4587052.0
2020-05-26 11:30:00,20.17,20.17,20.01,20.08,3217652.0,19.3257,19.3257,19.1724,19.2394,3217652.0
2020-05-26 11:40:00,20.08,20.1,19.84,19.93,4995684.0,19.2394,19.2586,19.0095,19.0957,4995684.0
2020-05-26 11:50:00,19.93,20.05,19.92,20.05,2592588.0,19.0957,19.2107,19.0861,19.2107,2592588.0
2020-05-26 12:00:00,20.05,20.1,20.04,20.1,1792844.0,19.2107,19.2586,19.2011,19.2586,1792844.0
2020-05-26 12:10:00,20.09,20.16,20.05,20.06,2373980.0,19.249,19.3161,19.2107,19.2203,2373980.0
2020-05-26 12:20:00,20.06,20.11,20.02,20.09,2299220.0,19.2203,19.2682,19.182,19.249,2299220.0
2020-05-26 12:30:00,20.1,20.24,20.09,20.24,1876288.0,19.2586,19.3927,19.249,19.3927,1876288.0
2020-05-26 12:40:00,20.24,20.25,20.18,20.19,1614444.0,19.3927,19.4023,19.3353,19.3448,1614444.0
2020-05-26 12:50:00,20.2,20.25,20.15,20.21,1589308.0,19.3544,19.4023,19.3065,19.364,1589308.0
2020-05-26 13:00:00,20.21,20.25,20.12,20.13,1296428.0,19.364,19.4023,19.2778,19.2873,1296428.0
2020-05-26 13:10:00,20.12,20.19,20.1,20.17,1584224.0,19.2778,19.3448,19.2586,19.3257,1584224.0
2020-05-26 13:20:00,20.17,20.31,20.15,20.29,2369888.0,19.3257,19.4598,19.3065,19.4407,2369888.0
2020-05-26 13:30:00,20.29,20.3,20.22,20.25,1426956.0,19.4407,19.4502,19.3736,19.4023,1426956.0
2020-05-26 13:40:00,20.25,20.25,20.17,20.17,986960.0,19.4023,19.4023,19.3257,19.3257,986960.0
2020-05-26 13:50:00,20.17,20.23,20.16,20.18,1857164.0,19.3257,19.3832,19.3161,19.3353,1857164.0
2020-05-26 14:00:00,20.18,20.22,20.12,20.13,1885120.0,19.3353,19.3736,19.2778,19.2873,1885120.0
2020-05-26 14:10:00,20.14,20.18,20.1,20.14,1758244.0,19.2969,19.3353,19.2586,19.2969,1758244.0
2020-05-26 14:20:00,20.14,20.2,20.13,20.13,1440216.0,19.2969,19.3544,19.2873,19.2873,1440216.0
2020-05-26 14:30:00,20.13,20.16,20.09,20.1,978736.0,19.2873,19.3161,19.249,19.2586,978736.0
2020-05-26 14:40:00,20.1,20.11,20.0,20.02,2062936.0,19.2586,19.2682,19.1628,19.182,2062936.0
2020-05-26 14:50:00,20.02,20.08,20.01,20.07,1454644.0,19.182,19.2394,19.1724,19.2299,1454644.0
2020-05-26 15:00:00,20.07,20.08,19.95,19.99,2223752.0,19.2299,19.2394,19.1149,19.1532,2223752.0
2020-05-26 15:10:00,19.99,20.04,19.9,19.92,2164604.0,19.1532,19.2011,19.067,19.0861,2164604.0
2020-05-26 15:20:00,19.92,20.01,19.89,19.92,2043780.0,19.0861,19.1724,19.0574,19.0861,2043780.0
2020-05-26 15:30:00,19.92,19.98,19.7,19.82,5294276.0,19.0861,19.1436,18.8753,18.9903,5294276.0
2020-05-26 15:40:00,19.81,19.82,19.6,19.62,4116312.0,18.9807,18.9903,18.7795,18.7987,4116312.0
2020-05-26 15:50:00,19.62,19.77,19.62,19.71,6756728.0,18.7987,18.9424,18.7987,18.8849,6756728.0
2020-05-27 09:30:00,19.53,19.67,19.32,19.37,8637272.0,18.7125,18.8466,18.5113,18.5592,8637272.0
2020-05-27 09:40:00,19.37,19.5,19.05,19.1,7555872.0,18.5592,18.6837,18.2526,18.3005,7555872.0
2020-05-27 09:50:00,19.1,19.19,18.96,19.05,6630996.0,18.3005,18.3867,18.1663,18.2526,6630996.0
2020-05-27 10:00:00,19.05,19.17,18.9,19.16,5261580.0,18.2526,18.3675,18.1088,18.358,5261580.0
2020-05-27 10:10:00,19.17,19.29,19.16,19.19,5050752.0,18.3675,18.4825,18.358,18.3867,5050752.0
2020-05-27 10:20:00,19.19,19.23,18.98,19.08,4543104.0,18.3867,18.425,18.1855,18.2813,4543104.0
2020-05-27 10:30:00,19.08,19.09,18.76,18.77,5276884.0,18.2813,18.2909,17.9747,17.9843,5276884.0
2020-05-27 10:40:00,18.77,18.78,18.35,18.36,7976196.0,17.9843,17.9939,17.5819,17.5914,7976196.0
2020-05-27 10:50:00,18.36,18.64,18.36,18.59,5281164.0,17.5914,17.8597,17.5914,17.8118,5281164.0
2020-05-27 11:00:00,18.6,18.68,18.38,18.64,4380316.0,17.8214,17.898,17.6106,17.8597,4380316.0
2020-05-27 11:10:00,18.64,18.82,18.56,18.82,3694724.0,17.8597,18.0322,17.7831,18.0322,3694724.0
2020-05-27 11:20:00,18.82,18.89,18.78,18.84,2924292.0,18.0322,18.0993,17.9939,18.0513,2924292.0
2020-05-27 11:30:00,18.84,18.89,18.53,18.64,5327700.0,18.0513,18.0993,17.7543,17.8597,5327700.0
2020-05-27 11:40:00,18.64,18.99,18.64,18.98,4588320.0,17.8597,18.1951,17.8597,18.1855,4588320.0
2020-05-27 11:50:00,18.98,19.01,18.92,18.98,2266400.0,18.1855,18.2142,18.128,18.1855,2266400.0
2020-05-27 12:00:00,18.98,19.18,18.91,19.16,4085824.0,18.1855,18.3771,18.1184,18.358,4085824.0
2020-05-27 12:10:00,19.16,19.19,19.08,19.11,2819064.0,18.358,18.3867,18.2813,18.31,2819064.0
2020-05-27 12:20:00,19.11,19.18,19.05,19.08,2990108.0,18.31,18.3771,18.2526,18.2813,2990108.0
2020-05-27 12:30:00,19.09,19.2,19.04,19.18,2574264.0,18.2909,18.3963,18.243,18.3771,2574264.0
2020-05-27 12:40:00,19.18,19.31,19.15,19.3,3207800.0,18.3771,18.5017,18.3484,18.4921,3207800.0
2020-05-27 12:50:00,19.3,19.38,19.25,19.25,2821060.0,18.4921,18.5687,18.4442,18.4442,2821060.0
2020-05-27 13:00:00,19.25,19.33,19.11,19.25,3845900.0,18.4442,18.5208,18.31,18.4442,3845900.0
2020-05-27 13:10:00,19.25,19.31,19.2,19.3,1881848.0,18.4442,18.5017,18.3963,18.4921,1881848.0
2020-05-27 13:20:00,19.31,19.35,19.25,19.35,1889416.0,18.5017,18.54,18.4442,18.54,1889416.0
2020-05-27 13:30:00,19.35,19.36,19.19,19.36,2812416.0,18.54,18.5496,18.3867,18.5496,2812416.0
2020-05-27 13:40:00,19.36,19.37,19.27,19.32,2074684.0,18.5496,18.5592,18.4633,18.5113,2074684.0
2020-05-27 13:50:00,19.33,19.38,19.29,19.36,1349552.0,18.5208,18.5687,18.4825,18.5496,1349552.0
2020-05-27 14:00:00,19.36,19.56,19.36,19.53,3987808.0,18.5496,18.7412,18.5496,18.7125,3987808.0
2020-05-27 14:10:00,19.53,19.66,19.53,19.65,3020964.0,18.7125,18.837,18.7125,18.8274,3020964.0
2020-05-27 14:20:00,19.64,19.65,19.52,19.59,3065008.0,18.8179,18.8274,18.7029,18.77,3065008.0
2020-05-27 14:30:00,19.59,19.64,19.55,19.56,2083004.0,18.77,18.8179,18.7316,18.7412,2083004.0
2020-05-27 14:40:00,19.56,19.6,19.5,19.6,2790348.0,18.7412,18.7795,18.6837,18.7795,2790348.0
2020-05-27 14:50:00,19.59,19.79,19.58,19.79,2810776.0,18.77,18.9616,18.7604,18.9616,2810776.0
2020-05-27 15:00:00,19.79,19.81,19.71,19.77,2991116.0,18.9616,18.9807,18.8849,18.9424,2991116.0
2020-05-27 15:10:00,19.77,19.83,19.72,19.79,3000184.0,18.9424,18.9999,18.8945,18.9616,3000184.0
2020-05-27 15:20:00,19.79,19.82,19.74,19.79,2456084.0,18.9616,18.9903,18.9137,18.9616,2456084.0
2020-05-27 15:30:00,19.79,19.82,19.65,19.8,3995636.0,18.9616,18.9903,18.8274,18.9712,3995636.0
2020-05-27 15:40:00,19.8,19.93,19.78,19.87,4963276.0,18.9712,19.0957,18.952,19.0382,4963276.0
2020-05-27 15:50:00,19.88,20.01,19.87,19.98,8162604.0,19.0478,19.1724,19.0382,19.1436,8162604.0
2020-05-28 09:30:00,19.65,19.99,19.64,19.87,9725004.0,18.8274,19.1532,18.8179,19.0382,9725004.0
2020-05-28 09:40:00,19.87,20.15,19.86,20.0,7052700.0,19.0382,19.3065,19.0287,19.1628,7052700.0
2020-05-28 09:50:00,20.0,20.1,19.88,19.95,4178736.0,19.1628,19.2586,19.0478,19.1149,4178736.0
2020-05-28 10:00:00,19.95,20.18,19.81,20.15,4705136.0,19.1149,19.3353,18.9807,19.3065,4705136.0
2020-05-28 10:10:00,20.15,20.23,20.04,20.1,4561392.0,19.3065,19.3832,19.2011,19.2586,4561392.0
2020-05-28 10:20:00,20.1,20.24,20.08,20.22,3444256.0,19.2586,19.3927,19.2394,19.3736,3444256.0
2020-05-28 10:30:00,20.22,20.26,20.13,20.26,3986712.0,19.3736,19.4119,19.2873,19.4119,3986712.0
2020-05-28 10:40:00,20.26,20.38,20.26,20.34,3858540.0,19.4119,19.5269,19.4119,19.4886,3858540.0
2020-05-28 10:50:00,20.34,20.36,20.28,20.34,2989492.0,19.4886,19.5077,19.4311,19.4886,2989492.0
2020-05-28 11:00:00,20.34,20.42,20.23,20.24,3912864.0,19.4886,19.5652,19.3832,19.3927,3912864.0
2020-05-28 11:10:00,20.23,20.32,20.21,20.28,2661832.0,19.3832,19.4694,19.364,19.4311,2661832.0
2020-05-28 11:20:00,20.28,20.31,20.16,20.3,2624956.0,19.4311,19.4598,19.3161,19.4502,2624956.0
2020-05-28 11:30:00,20.31,20.31,20.2,20.22,2523284.0,19.4598,19.4598,19.3544,19.3736,2523284.0
2020-05-28 11:40:00,20.22,20.33,20.15,20.31,2266072.0,19.3736,19.479,19.3065,19.4598,2266072.0
2020-05-28 11:50:00,20.31,20.5,20.31,20.49,2485868.0,19.4598,19.6419,19.4598,19.6323,2485868.0
2020-05-28 12:00:00,20.49,20.56,20.44,20.51,3163168.0,19.6323,19.6993,19.5844,19.6514,3163168.0
2020-05-28 12:10:00,20.51,20.55,20.47,20.52,2241452.0,19.6514,19.6898,19.6131,19.661,2241452.0
2020-05-28 12:20:00,20.53,20.55,20.44,20.49,1594400.0,19.6706,19.6898,19.5844,19.6323,1594400.0
2020-05-28 12:30:00,20.5,20.59,20.46,20.59,2462784.0,19.6419,19.7281,19.6035,19.7281,2462784.0
2020-05-28 12:40:00,20.59,20.69,20.58,20.68,2823040.0,19.7281,19.8239,19.7185,19.8143,2823040.0
2020-05-28 12:50:00,20.68,20.72,20.65,20.66,2475756.0,19.8143,19.8527,19.7856,19.7952,2475756.0
2020-05-28 13:00:00,20.66,20.74,20.66,20.7,1989720.0,19.7952,19.8718,19.7952,19.8335,1989720.0
2020-05-28 13:10:00,20.7,20.75,20.68,20.73,2067892.0,19.8335,19.8814,19.8143,19.8622,2067892.0
2020-05-28 13:20:00,20.73,20.78,20.69,20.76,2742748.0,19.8622,19.9101,19.8239,19.891,2742748.0
2020-05-28 13:30:00,20.76,20.8,20.73,20.79,1657480.0,19.891,19.9293,19.8622,19.9197,1657480.0
2020-05-28 13:40:00,20.79,20.8,20.75,20.75,1582272.0,19.9197,19.9293,19.8814,19.8814,1582272.0
2020-05-28 13:50:00,20.75,20.76,20.62,20.65,4433252.0,19.8814,19.891,19.7568,19.7856,4433252.0
2020-05-28 14:00:00,20.65,20.7,20.55,20.55,3154664.0,19.7856,19.8335,19.6898,19.6898,3154664.0
2020-05-28 14:10:00,20.55,20.67,20.53,20.64,3321680.0,19.6898,19.8047,19.6706,19.776,3321680.0
2020-05-28 14:20:00,20.64,20.67,20.49,20.52,3257096.0,19.776,19.8047,19.6323,19.661,3257096.0
2020-05-28 14:30:00,20.53,20.59,20.5,20.53,1995696.0,19.6706,19.7281,19.6419,19.6706,1995696.0
2020-05-28 14:40:00,20.53,20.55,20.44,20.47,2228676.0,19.6706,19.6898,19.5844,19.6131,2228676.0
2020-05-28 14:50:00,20.48,20.55,20.43,20.53,2710464.0,19.6227,19.6898,19.5748,19.6706,2710464.0
2020-05-28 15:00:00,20.54,20.63,20.51,20.57,2670876.0,19.6802,19.7664,19.6514,19.7089,2670876.0
2020-05-28 15:10:00,20.57,20.69,20.28,20.28,5781712.0,19.7089,19.8239,19.4311,19.4311,5781712.0
2020-05-28 15:20:00,20.29,20.41,20.17,20.17,5635036.0,19.4407,19.5556,19.3257,19.3257,5635036.0
2020-05-28 15:30:00,20.17,20.24,20.03,20.16,5473876.0,19.3257,19.3927,19.1915,19.3161,5473876.0
2020-05-28 15:40:00,20.16,20.16,19.82,19.83,4760524.0,19.3161,19.3161,18.9903,18.9999,4760524.0
2020-05-28 15:50:00,19.83,19.95,19.67,19.85,7959148.0,18.9999,19.1149,18.8466,19.0191,7959148.0
2020-05-29 09:30:00,20.02,20.17,19.89,20.08,8123552.0,19.182,19.3257,19.0574,19.2394,8123552.0
2020-05-29 09:40:00,20.08,20.27,20.02,20.22,6808136.0,19.2394,19.4215,19.182,19.3736,6808136.0
2020-05-29 09:50:00,20.21,20.27,20.06,20.11,4749844.0,19.364,19.4215,19.2203,19.2682,4749844.0
2020-05-29 10:00:00,20.12,20.16,19.82,19.85,4276492.0,19.2778,19.3161,18.9903,19.0191,4276492.0
2020-05-29 10:10:00,19.85,19.87,19.7,19.79,5458504.0,19.0191,19.0382,18.8753,18.9616,5458504.0
2020-05-29 10:20:00,19.78,19.84,19.63,19.8,4702080.0,18.952,19.0095,18.8083,18.9712,4702080.0
2020-05-29 10:30:00,19.8,19.96,19.8,19.93,4338576.0,18.9712,19.1245,18.9712,19.0957,4338576.0
2020-05-29 10:40:00,19.93,19.94,19.67,19.7,3263824.0,19.0957,19.1053,18.8466,18.8753,3263824.0
2020-05-29 10:50:00,19.7,19.86,19.66,19.81,3962396.0,18.8753,19.0287,18.837,18.9807,3962396.0
2020-05-29 11:00:00,19.81,19.88,19.58,19.7,5496868.0,18.9807,19.0478,18.7604,18.8753,5496868.0
2020-05-29 11:10:00,19.7,19.91,19.69,19.86,3968996.0,18.8753,19.0766,18.8658,19.0287,3968996.0
2020-05-29 11:20:00,19.86,19.92,19.79,19.86,2522260.0,19.0287,19.0861,18.9616,19.0287,2522260.0
2020-05-29 11:30:00,19.86,19.95,19.74,19.93,3610696.0,19.0287,19.1149,18.9137,19.0957,3610696.0
2020-05-29 11:40:00,19.93,20.06,19.86,20.05,3268844.0,19.0957,19.2203,19.0287,19.2107,3268844.0
2020-05-29 11:50:00,20.05,20.09,20.01,20.03,2442176.0,19.2107,19.249,19.1724,19.1915,2442176.0
2020-05-29 12:00:00,20.04,20.1,19.98,19.99,2067732.0,19.2011,19.2586,19.1436,19.1532,2067732.0
2020-05-29 12:10:00,20.0,20.02,19.83,19.84,2422700.0,19.1628,19.182,18.9999,19.0095,2422700.0
2020-05-29 12:20:00,19.84,19.93,19.8,19.92,2027968.0,19.0095,19.0957,18.9712,19.0861,2027968.0
2020-05-29 12:30:00,19.92,19.94,19.83,19.93,1750956.0,19.0861,19.1053,18.9999,19.0957,1750956.0
2020-05-29 12:40:00,19.93,19.97,19.84,19.84,1633484.0,19.0957,19.134,19.0095,19.0095,1633484.0
2020-05-29 12:50:00,19.84,20.15,19.61,20.05,6345492.0,19.0095,19.3065,18.7891,19.2107,6345492.0
2020-05-29 13:00:00,20.04,20.08,19.93,20.01,3311352.0,19.2011,19.2394,19.0957,19.1724,3311352.0
2020-05-29 13:10:00,20.0,20.13,19.99,20.04,2652500.0,19.1628,19.2873,19.1532,19.2011,2652500.0
2020-05-29 13:20:00,20.05,20.07,19.98,20.0,1074704.0,19.2107,19.2299,19.1436,19.1628,1074704.0
2020-05-29 13:30:00,20.0,20.04,19.91,19.94,1437684.0,19.1628,19.2011,19.0766,19.1053,1437684.0
2020-05-29 13:40:00,19.93,19.97,19.89,19.93,1151672.0,19.0957,19.134,19.0574,19.0957,1151672.0
2020-05-29 13:50:00,19.93,20.01,19.88,19.99,1368488.0,19.0957,19.1724,19.0478,19.1532,1368488.0
2020-05-29 14:00:00,19.99,20.26,19.96,20.25,4024832.0,19.1532,19.4119,19.1245,19.4023,4024832.0
2020-05-29 14:10:00,20.25,20.3,20.14,20.26,3352912.0,19.4023,19.4502,19.2969,19.4119,3352912.0
2020-05-29 14:20:00,20.26,20.33,20.19,20.29,3093560.0,19.4119,19.479,19.3448,19.4407,3093560.0
2020-05-29 14:30:00,20.29,20.31,20.16,20.18,2114040.0,19.4407,19.4598,19.3161,19.3353,2114040.0
2020-05-29 14:40:00,20.18,20.23,20.0,20.0,2530840.0,19.3353,19.3832,19.1628,19.1628,2530840.0
2020-05-29 14:50:00,20.01,20.37,19.7,20.36,12056428.0,19.1724,19.5173,18.8753,19.5077,12056428.0
2020-05-29 15:00:00,20.36,20.57,20.36,20.43,10257096.0,19.5077,19.7089,19.5077,19.5748,10257096.0
2020-05-29 15:10:00,20.42,20.51,20.33,20.47,5443652.0,19.5652,19.6514,19.479,19.6131,5443652.0
2020-05-29 15:20:00,20.47,20.58,20.42,20.47,4656860.0,19.6131,19.7185,19.5652,19.6131,4656860.0
2020-05-29 15:30:00,20.46,20.58,20.42,20.57,4885952.0,19.6035,19.7185,19.5652,19.7089,4885952.0
2020-05-29 15:40:00,20.56,20.64,20.5,20.52,3934116.0,19.6993,19.776,19.6419,19.661,3934116.0
2020-05-29 15:50:00,20.52,20.83,20.52,20.67,13704608.0,19.661,19.958,19.661,19.8047,13704608.0
2020-06-01 09:30:00,20.52,20.69,20.41,20.49,8424044.0,19.661,19.8239,19.5556,19.6323,8424044.0
2020-06-01 09:40:00,20.49,20.81,20.47,20.74,7284276.0,19.6323,19.9389,19.6131,19.8718,7284276.0
2020-06-01 09:50:00,20.73,20.78,20.67,20.71,3718648.0,19.8622,19.9101,19.8047,19.8431,3718648.0
2020-06-01 10:00:00,20.71,20.92,20.65,20.84,4994944.0,19.8431,20.0443,19.7856,19.9676,4994944.0
2020-06-01 10:10:00,20.84,20.88,20.74,20.78,3292036.0,19.9676,20.006,19.8718,19.9101,3292036.0
2020-06-01 10:20:00,20.79,20.84,20.73,20.81,2846888.0,19.9197,19.9676,19.8622,19.9389,2846888.0
2020-06-01 10:30:00,20.81,20.88,20.79,20.85,2273808.0,19.9389,20.006,19.9197,19.9772,2273808.0
2020-06-01 10:40:00,20.85,20.89,20.72,20.74,2748964.0,19.9772,20.0155,19.8527,19.8718,2748964.0
2020-06-01 10:50:00,20.74,20.85,20.69,20.85,2818904.0,19.8718,19.9772,19.8239,19.9772,2818904.0
2020-06-01 11:00:00,20.85,20.87,20.71,20.76,2957668.0,19.9772,19.9964,19.8431,19.891,2957668.0
2020-06-01 11:10:00,20.77,20.78,20.67,20.68,2241836.0,19.9006,19.9101,19.8047,19.8143,2241836.0
2020-06-01 11:20:00,20.68,20.71,20.61,20.69,2990084.0,19.8143,19.8431,19.7473,19.8239,2990084.0
2020-06-01 11:30:00,20.69,20.79,20.68,20.76,2560160.0,19.8239,19.9197,19.8143,19.891,2560160.0
2020-06-01 11:40:00,20.76,20.81,20.74,20.78,1784656.0,19.891,19.9389,19.8718,19.9101,1784656.0
2020-06-01 11:50:00,20.78,20.8,20.74,20.79,1492688.0,19.9101,19.9293,19.8718,19.9197,1492688.0
2020-06-01 12:00:00,20.79,20.83,20.71,20.79,2047872.0,19.9197,19.958,19.8431,19.9197,2047872.0
2020-06-01 12:10:00,20.8,20.86,20.79,20.86,1777956.0,19.9293,19.9868,19.9197,19.9868,1777956.0
2020-06-01 12:20:00,20.85,20.88,20.84,20.86,1866976.0,19.9772,20.006,19.9676,19.9868,1866976.0
2020-06-01 12:30:00,20.85,20.9,20.85,20.88,699256.0,19.9772,20.0251,19.9772,20.006,699256.0
2020-06-01 12:40:00,20.89,20.97,20.88,20.96,1868404.0,20.0155,20.0922,20.006,20.0826,1868404.0
2020-06-01 12:50:00,20.97,20.98,20.89,20.9,1139448.0,20.0922,20.1018,20.0155,20.0251,1139448.0
2020-06-01 13:00:00,20.91,21.03,20.9,21.0,1603428.0,20.0347,20.1497,20.0251,20.1209,1603428.0
2020-06-01 13:10:00,21.0,21.02,20.97,20.99,816976.0,20.1209,20.1401,20.0922,20.1113,816976.0
2020-06-01 13:20:00,20.99,21.06,20.99,21.04,1375964.0,20.1113,20.1784,20.1113,20.1593,1375964.0
2020-06-01 13:30:00,21.04,21.06,21.02,21.05,1173664.0,20.1593,20.1784,20.1401,20.1688,1173664.0
2020-06-01 13:40:00,21.05,21.06,20.99,21.0,977796.0,20.1688,20.1784,20.1113,20.1209,977796.0
2020-06-01 13:50:00,21.0,21.01,20.95,20.99,1534224.0,20.1209,20.1305,20.073,20.1113,1534224.0
2020-06-01 14:00:00,20.99,21.02,20.96,20.99,1576864.0,20.1113,20.1401,20.0826,20.1113,1576864.0
2020-06-01 14:10:00,20.99,21.0,20.93,20.97,1238524.0,20.1113,20.1209,20.0539,20.0922,1238524.0
2020-06-01 14:20:00,20.96,20.98,20.9,20.95,1469400.0,20.0826,20.1018,20.0251,20.073,1469400.0
2020-06-01 14:30:00,20.95,21.01,20.93,21.0,2010776.0,20.073,20.1305,20.0539,20.1209,2010776.0
2020-06-01 14:40:00,20.99,21.02,20.95,20.99,1685872.0,20.1113,20.1401,20.073,20.1113,1685872.0
2020-06-01 14:50:00,21.0,21.0,20.96,20.98,1377292.0,20.1209,20.1209,20.0826,20.1018,1377292.0
2020-06-01 15:00:00,20.99,21.02,20.93,20.99,1731668.0,20.1113,20.1401,20.0539,20.1113,1731668.0
2020-06-01 15:10:00,20.99,20.99,20.87,20.95,2701388.0,20.1113,20.1113,19.9964,20.073,2701388.0
2020-06-01 15:20:00,20.95,21.01,20.93,21.0,1671520.0,20.073,20.1305,20.0539,20.1209,1671520.0
2020-06-01 15:30:00,21.0,21.02,20.91,20.92,2963480.0,20.1209,20.1401,20.0347,20.0443,2963480.0
2020-06-01 15:40:00,20.92,20.98,20.87,20.93,2521408.0,20.0443,20.1018,19.9964,20.0539,2521408.0
2020-06-01 15:50:00,20.93,21.03,20.9,20.99,4339376.0,20.0539,20.1497,20.0251,20.1113,4339376.0
2020-06-02 09:30:00,21.06,21.06,20.84,20.96,8902760.0,20.1784,20.1784,19.9676,20.0826,8902760.0
2020-06-02 09:40:00,20.95,20.96,20.75,20.83,4705808.0,20.073,20.0826,19.8814,19.958,4705808.0
2020-06-02 09:50:00,20.83,20.93,20.8,20.93,2626088.0,19.958,20.0539,19.9293,20.0539,2626088.0
2020-06-02 10:00:00,20.93,21.05,20.92,21.02,3842912.0,20.0539,20.1688,20.0443,20.1401,3842912.0
2020-06-02 10:10:00,21.03,21.04,20.92,21.0,3246172.0,20.1497,20.1593,20.0443,20.1209,3246172.0
2020-06-02 10:20:00,21.0,21.1,21.0,21.07,3388912.0,20.1209,20.2167,20.1209,20.188,3388912.0
2020-06-02 10:30:00,21.07,21.09,20.96,20.99,2283744.0,20.188,20.2072,20.0826,20.1113,2283744.0
2020-06-02 10:40:00,20.98,21.0,20.65,20.65,4702884.0,20.1018,20.1209,19.7856,19.7856,4702884.0
2020-06-02 10:50:00,20.66,20.77,20.61,20.74,4139044.0,19.7952,19.9006,19.7473,19.8718,4139044.0
2020-06-02 11:00:00,20.74,20.74,20.45,20.49,4213960.0,19.8718,19.8718,19.594,19.6323,4213960.0
2020-06-02 11:10:00,20.5,20.57,20.41,20.57,3907616.0,19.6419,19.7089,19.5556,19.7089,3907616.0
2020-06-02 11:20:00,20.57,20.65,20.55,20.57,2540332.0,19.7089,19.7856,19.6898,19.7089,2540332.0
2020-06-02 11:30:00,20.56,20.68,20.52,20.64,2563260.0,19.6993,19.8143,19.661,19.776,2563260.0
2020-06-02 11:40:00,20.64,20.74,20.63,20.68,2025192.0,19.776,19.8718,19.7664,19.8143,2025192.0
2020-06-02 11:50:00,20.68,20.68,20.58,20.62,1968112.0,19.8143,19.8143,19.7185,19.7568,1968112.0
2020-06-02 12:00:00,20.61,20.72,20.61,20.72,1445452.0,19.7473,19.8527,19.7473,19.8527,1445452.0
2020-06-02 12:10:00,20.72,20.76,20.68,20.75,1827480.0,19.8527,19.891,19.8143,19.8814,1827480.0
2020-06-02 12:20:00,20.75,20.8,20.75,20.8,1911420.0,19.8814,19.9293,19.8814,19.9293,1911420.0
2020-06-02 12:30:00,20.79,20.8,20.75,20.8,1200932.0,19.9197,19.9293,19.8814,19.9293,1200932.0
2020-06-02 12:40:00,20.8,20.85,20.77,20.84,1379904.0,19.9293,19.9772,19.9006,19.9676,1379904.0
2020-06-02 12:50:00,20.84,20.87,20.82,20.85,1390648.0,19.9676,19.9964,19.9485,19.9772,1390648.0
2020-06-02 13:00:00,20.85,20.97,20.84,20.96,2409112.0,19.9772,20.0922,19.9676,20.0826,2409112.0
2020-06-02 13:10:00,20.96,20.98,20.93,20.97,2277444.0,20.0826,20.1018,20.0539,20.0922,2277444.0
2020-06-02 13:20:00,20.97,21.0,20.96,21.0,2346012.0,20.0922,20.1209,20.0826,20.1209,2346012.0
2020-06-02 13:30:00,21.0,21.04,20.97,21.04,2149820.0,20.1209,20.1593,20.0922,20.1593,2149820.0
2020-06-02 13:40:00,21.04,21.08,21.02,21.07,1990168.0,20.1593,20.1976,20.1401,20.188,1990168.0
2020-06-02 13:50:00,21.06,21.09,21.04,21.07,1468336.0,20.1784,20.2072,20.1593,20.188,1468336.0
2020-06-02 14:00:00,21.07,21.11,21.0,21.02,2752732.0,20.188,20.2263,20.1209,20.1401,2752732.0
2020-06-02 14:10:00,21.03,21.12,21.0,21.11,2763784.0,20.1497,20.2359,20.1209,20.2263,2763784.0
2020-06-02 14:20:00,21.11,21.14,21.02,21.06,2140276.0,20.2263,20.2551,20.1401,20.1784,2140276.0
2020-06-02 14:30:00,21.06,21.07,20.95,20.98,2968816.0,20.1784,20.188,20.073,20.1018,2968816.0
2020-06-02 14:40:00,20.98,21.11,20.98,21.11,2529904.0,20.1018,20.2263,20.1018,20.2263,2529904.0
2020-06-02 14:50:00,21.11,21.13,21.06,21.06,2146060.0,20.2263,20.2455,20.1784,20.1784,2146060.0
2020-06-02 15:00:00,21.07,21.11,20.98,20.99,2315036.0,20.188,20.2263,20.1018,20.1113,2315036.0
2020-06-02 15:10:00,20.99,21.05,20.96,21.04,2136312.0,20.1113,20.1688,20.0826,20.1593,2136312.0
2020-06-02 15:20:00,21.04,21.08,20.94,21.03,3273952.0,20.1593,20.1976,20.0634,20.1497,3273952.0
2020-06-02 15:30:00,21.03,21.1,20.97,21.1,2901536.0,20.1497,20.2167,20.0922,20.2167,2901536.0
2020-06-02 15:40:00,21.1,21.15,21.07,21.14,3119896.0,20.2167,20.2647,20.188,20.2551,3119896.0
2020-06-02 15:50:00,21.14,21.39,21.14,21.38,8450032.0,20.2551,20.4946,20.2551,20.485,8450032.0
2020-06-03 09:30:00,21.54,21.66,21.37,21.43,7381496.0,20.6383,20.7533,20.4754,20.5329,7381496.0
2020-06-03 09:40:00,21.43,21.61,21.4,21.57,3782988.0,20.5329,20.7054,20.5042,20.6671,3782988.0
2020-06-03 09:50:00,21.57,21.68,21.54,21.67,4241712.0,20.6671,20.7725,20.6383,20.7629,4241712.0
2020-06-03 10:00:00,21.67,21.71,21.58,21.62,2653408.0,20.7629,20.8012,20.6767,20.715,2653408.0
2020-06-03 10:10:00,21.62,21.62,21.44,21.57,3329900.0,20.715,20.715,20.5425,20.6671,3329900.0
2020-06-03 10:20:00,21.57,21.59,21.43,21.54,2190824.0,20.6671,20.6862,20.5329,20.6383,2190824.0
2020-06-03 10:30:00,21.53,21.61,21.49,21.55,2200368.0,20.6287,20.7054,20.5904,20.6479,2200368.0
2020-06-03 10:40:00,21.55,21.6,21.48,21.6,1975312.0,20.6479,20.6958,20.5808,20.6958,1975312.0
2020-06-03 10:50:00,21.6,21.65,21.55,21.55,2024672.0,20.6958,20.7437,20.6479,20.6479,2024672.0
2020-06-03 11:00:00,21.55,21.66,21.55,21.6,2268916.0,20.6479,20.7533,20.6479,20.6958,2268916.0
2020-06-03 11:10:00,21.59,21.65,21.57,21.6,1951328.0,20.6862,20.7437,20.6671,20.6958,1951328.0
2020-06-03 11:20:00,21.6,21.62,21.51,21.58,1905880.0,20.6958,20.715,20.6096,20.6767,1905880.0
2020-06-03 11:30:00,21.58,21.6,21.5,21.55,1727916.0,20.6767,20.6958,20.6,20.6479,1727916.0
2020-06-03 11:40:00,21.55,21.57,21.44,21.53,2340800.0,20.6479,20.6671,20.5425,20.6287,2340800.0
2020-06-03 11:50:00,21.53,21.56,21.5,21.53,1520120.0,20.6287,20.6575,20.6,20.6287,1520120.0
2020-06-03 12:00:00,21.53,21.54,21.36,21.37,2669188.0,20.6287,20.6383,20.4659,20.4754,2669188.0
2020-06-03 12:10:00,21.38,21.42,21.3,21.36,3299428.0,20.485,20.5233,20.4084,20.4659,3299428.0
2020-06-03 12:20:00,21.37,21.44,21.33,21.43,2634664.0,20.4754,20.5425,20.4371,20.5329,2634664.0
2020-06-03 12:30:00,21.43,21.5,21.43,21.5,1823888.0,20.5329,20.6,20.5329,20.6,1823888.0
2020-06-03 12:40:00,21.5,21.53,21.48,21.48,1294268.0,20.6,20.6287,20.5808,20.5808,1294268.0
2020-06-03 12:50:00,21.48,21.52,21.44,21.45,1322440.0,20.5808,20.6192,20.5425,20.5521,1322440.0
2020-06-03 13:00:00,21.45,21.5,21.42,21.48,1962524.0,20.5521,20.6,20.5233,20.5808,1962524.0
2020-06-03 13:10:00,21.48,21.55,21.47,21.55,1464364.0,20.5808,20.6479,20.5713,20.6479,1464364.0
2020-06-03 13:20:00,21.55,21.59,21.54,21.58,1624392.0,20.6479,20.6862,20.6383,20.6767,1624392.0
2020-06-03 13:30:00,21.58,21.58,21.52,21.54,1298804.0,20.6767,20.6767,20.6192,20.6383,1298804.0
2020-06-03 13:40:00,21.54,21.58,21.49,21.49,1209992.0,20.6383,20.6767,20.5904,20.5904,1209992.0
2020-06-03 13:50:00,21.49,21.54,21.45,21.53,1287412.0,20.5904,20.6383,20.5521,20.6287,1287412.0
2020-06-03 14:00:00,21.53,21.68,21.51,21.65,3248104.0,20.6287,20.7725,20.6096,20.7437,3248104.0
2020-06-03 14:10:00,21.66,21.68,21.63,21.66,1225272.0,20.7533,20.7725,20.7246,20.7533,1225272.0
2020-06-03 14:20:00,21.66,21.68,21.63,21.63,1431800.0,20.7533,20.7725,20.7246,20.7246,1431800.0
2020-06-03 14:30:00,21.63,21.67,21.6,21.65,1890448.0,20.7246,20.7629,20.6958,20.7437,1890448.0
2020-06-03 14:40:00,21.66,21.69,21.64,21.66,1535376.0,20.7533,20.782,20.7341,20.7533,1535376.0
2020-06-03 14:50:00,21.67,21.73,21.66,21.68,2045424.0,20.7629,20.8204,20.7533,20.7725,2045424.0
2020-06-03 15:00:00,21.68,21.7,21.62,21.69,1941544.0,20.7725,20.7916,20.715,20.782,1941544.0
2020-06-03 15:10:00,21.69,21.74,21.66,21.69,2069256.0,20.782,20.83,20.7533,20.782,2069256.0
2020-06-03 15:20:00,21.69,21.78,21.65,21.77,4692704.0,20.782,20.8683,20.7437,20.8587,4692704.0
2020-06-03 15:30:00,21.77,21.78,21.69,21.75,3944180.0,20.8587,20.8683,20.782,20.8395,3944180.0
2020-06-03 15:40:00,21.75,21.83,21.73,21.82,3251768.0,20.8395,20.9162,20.8204,20.9066,3251768.0
2020-06-03 15:50:00,21.82,21.87,21.64,21.66,5802416.0,20.9066,20.9545,20.7341,20.7533,5802416.0
2020-06-04 09:30:00,21.56,21.66,21.48,21.63,6492008.0,20.6575,20.7533,20.5808,20.7246,6492008.0
2020-06-04 09:40:00,21.63,21.86,21.62,21.85,6650164.0,20.7246,20.9449,20.715,20.9353,6650164.0
2020-06-04 09:50:00,21.85,21.97,21.83,21.85,3859984.0,20.9353,21.0503,20.9162,20.9353,3859984.0
2020-06-04 10:00:00,21.85,21.87,21.73,21.83,4331092.0,20.9353,20.9545,20.8204,20.9162,4331092.0
2020-06-04 10:10:00,21.83,21.9,21.75,21.89,3421824.0,20.9162,20.9833,20.8395,20.9737,3421824.0
2020-06-04 10:20:00,21.89,21.9,21.79,21.86,3656724.0,20.9737,20.9833,20.8779,20.9449,3656724.0
2020-06-04 10:30:00,21.86,21.96,21.8,21.9,3622296.0,20.9449,21.0407,20.8874,20.9833,3622296.0
2020-06-04 10:40:00,21.91,21.92,21.7,21.79,4122564.0,20.9928,21.0024,20.7916,20.8779,4122564.0
2020-06-04 10:50:00,21.8,21.81,21.73,21.75,3085476.0,20.8874,20.897,20.8204,20.8395,3085476.0
2020-06-04 11:00:00,21.75,21.78,21.6,21.6,3124812.0,20.8395,20.8683,20.6958,20.6958,3124812.0
2020-06-04 11:10:00,21.6,21.61,21.27,21.36,5678912.0,20.6958,20.7054,20.3796,20.4659,5678912.0
2020-06-04 11:20:00,21.36,21.44,21.3,21.36,3731284.0,20.4659,20.5425,20.4084,20.4659,3731284.0
2020-06-04 11:30:00,21.35,21.51,21.31,21.51,3062888.0,20.4563,20.6096,20.418,20.6096,3062888.0
2020-06-04 11:40:00,21.51,21.54,21.41,21.42,2788284.0,20.6096,20.6383,20.5138,20.5233,2788284.0
2020-06-04 11:50:00,21.42,21.51,21.4,21.47,2134872.0,20.5233,20.6096,20.5042,20.5713,2134872.0
2020-06-04 12:00:00,21.47,21.49,21.41,21.47,1432320.0,20.5713,20.5904,20.5138,20.5713,1432320.0
2020-06-04 12:10:00,21.47,21.5,21.36,21.49,2248556.0,20.5713,20.6,20.4659,20.5904,2248556.0
2020-06-04 12:20:00,21.48,21.55,21.43,21.44,2221356.0,20.5808,20.6479,20.5329,20.5425,2221356.0
2020-06-04 12:30:00,21.44,21.44,21.25,21.29,3630076.0,20.5425,20.5425,20.3605,20.3988,3630076.0
2020-06-04 12:40:00,21.28,21.33,21.24,21.27,1720428.0,20.3892,20.4371,20.3509,20.3796,1720428.0
2020-06-04 12:50:00,21.27,21.33,21.18,21.19,2770636.0,20.3796,20.4371,20.2934,20.303,2770636.0
2020-06-04 13:00:00,21.2,21.3,21.18,21.29,2226692.0,20.3126,20.4084,20.2934,20.3988,2226692.0
2020-06-04 13:10:00,21.29,21.32,21.26,21.3,1719740.0,20.3988,20.4275,20.37,20.4084,1719740.0
2020-06-04 13:20:00,21.29,21.31,21.2,21.21,1711284.0,20.3988,20.418,20.3126,20.3221,1711284.0
2020-06-04 13:30:00,21.22,21.36,21.21,21.35,1807568.0,20.3317,20.4659,20.3221,20.4563,1807568.0
2020-06-04 13:40:00,21.36,21.49,21.33,21.47,3105820.0,20.4659,20.5904,20.4371,20.5713,3105820.0
2020-06-04 13:50:00,21.47,21.48,21.41,21.45,1247080.0,20.5713,20.5808,20.5138,20.5521,1247080.0
2020-06-04 14:00:00,21.44,21.5,21.41,21.44,1835340.0,20.5425,20.6,20.5138,20.5425,1835340.0
2020-06-04 14:10:00,21.44,21.47,21.4,21.44,1335720.0,20.5425,20.5713,20.5042,20.5425,1335720.0
2020-06-04 14:20:00,21.44,21.45,21.36,21.39,1928920.0,20.5425,20.5521,20.4659,20.4946,1928920.0
2020-06-04 14:30:00,21.4,21.42,21.23,21.26,2179044.0,20.5042,20.5233,20.3413,20.37,2179044.0
2020-06-04 14:40:00,21.26,21.27,21.16,21.24,1581168.0,20.37,20.3796,20.2742,20.3509,1581168.0
2020-06-04 14:50:00,21.24,21.24,20.99,20.99,3427780.0,20.3509,20.3509,20.1113,20.1113,3427780.0
2020-06-04 15:00:00,20.99,21.12,20.91,20.96,3810444.0,20.1113,20.2359,20.0347,20.0826,3810444.0
2020-06-04 15:10:00,20.96,21.03,20.84,21.01,5039776.0,20.0826,20.1497,19.9676,20.1305,5039776.0
2020-06-04 15:20:00,21.02,21.07,20.98,21.03,2994116.0,20.1401,20.188,20.1018,20.1497,2994116.0
2020-06-04 15:30:00,21.03,21.14,21.0,21.04,3343620.0,20.1497,20.2551,20.1209,20.1593,3343620.0
2020-06-04 15:40:00,21.03,21.1,20.99,21.1,3840440.0,20.1497,20.2167,20.1113,20.2167,3840440.0
2020-06-04 15:50:00,21.1,21.22,20.92,21.2,5389888.0,20.2167,20.3317,20.0443,20.3126,5389888.0
2020-06-05 09:30:00,21.48,21.97,21.38,21.86,13690392.0,20.5808,21.0503,20.485,20.9449,13690392.0
2020-06-05 09:40:00,21.86,22.15,21.83,22.13,7779580.0,20.9449,21.2228,20.9162,21.2036,7779580.0
2020-06-05 09:50:00,22.12,22.19,21.99,22.05,5813572.0,21.194,21.2611,21.0695,21.127,5813572.0
2020-06-05 10:00:00,22.05,22.17,21.98,22.0,4383712.0,21.127,21.242,21.0599,21.0791,4383712.0
2020-06-05 10:10:00,22.0,22.12,21.96,21.98,5430780.0,21.0791,21.194,21.0407,21.0599,5430780.0
2020-06-05 10:20:00,21.99,22.1,21.92,22.06,3495176.0,21.0695,21.1749,21.0024,21.1366,3495176.0
2020-06-05 10:30:00,22.06,22.24,22.03,22.17,4283948.0,21.1366,21.309,21.1078,21.242,4283948.0
2020-06-05 10:40:00,22.17,22.19,22.09,22.1,2364756.0,21.242,21.2611,21.1653,21.1749,2364756.0
2020-06-05 10:50:00,22.1,22.21,22.02,22.18,2921744.0,21.1749,21.2803,21.0982,21.2515,2921744.0
2020-06-05 11:00:00,22.18,22.3,22.16,22.23,3670880.0,21.2515,21.3665,21.2324,21.2994,3670880.0
2020-06-05 11:10:00,22.23,22.3,22.18,22.26,2282888.0,21.2994,21.3665,21.2515,21.3282,2282888.0
2020-06-05 11:20:00,22.26,22.46,22.24,22.4,3492508.0,21.3282,21.5198,21.309,21.4623,3492508.0
2020-06-05 11:30:00,22.39,22.5,22.32,22.36,3463676.0,21.4527,21.5581,21.3857,21.424,3463676.0
2020-06-05 11:40:00,22.36,22.39,22.3,22.39,1694680.0,21.424,21.4527,21.3665,21.4527,1694680.0
2020-06-05 11:50:00,22.38,22.47,22.37,22.4,1904308.0,21.4432,21.5294,21.4336,21.4623,1904308.0
2020-06-05 12:00:00,22.4,22.47,22.36,22.45,1398104.0,21.4623,21.5294,21.424,21.5102,1398104.0
2020-06-05 12:10:00,22.45,22.5,22.37,22.4,2448524.0,21.5102,21.5581,21.4336,21.4623,2448524.0
2020-06-05 12:20:00,22.41,22.52,22.4,22.5,1854400.0,21.4719,21.5773,21.4623,21.5581,1854400.0
2020-06-05 12:30:00,22.5,22.6,22.49,22.55,3043964.0,21.5581,21.654,21.5486,21.606,3043964.0
2020-06-05 12:40:00,22.55,22.58,22.46,22.5,1504012.0,21.606,21.6348,21.5198,21.5581,1504012.0
2020-06-05 12:50:00,22.5,22.54,22.44,22.53,1539244.0,21.5581,21.5965,21.5007,21.5869,1539244.0
2020-06-05 13:00:00,22.53,22.54,22.4,22.48,1816088.0,21.5869,21.5965,21.4623,21.539,1816088.0
2020-06-05 13:10:00,22.48,22.58,22.46,22.58,1398200.0,21.539,21.6348,21.5198,21.6348,1398200.0
2020-06-05 13:20:00,22.57,22.64,22.56,22.59,2279200.0,21.6252,21.6923,21.6156,21.6444,2279200.0
2020-06-05 13:30:00,22.59,22.61,22.5,22.52,1213000.0,21.6444,21.6635,21.5581,21.5773,1213000.0
2020-06-05 13:40:00,22.51,22.53,22.46,22.46,1767216.0,21.5677,21.5869,21.5198,21.5198,1767216.0
2020-06-05 13:50:00,22.47,22.5,22.43,22.45,1617332.0,21.5294,21.5581,21.4911,21.5102,1617332.0
2020-06-05 14:00:00,22.45,22.52,22.38,22.41,2768492.0,21.5102,21.5773,21.4432,21.4719,2768492.0
2020-06-05 14:10:00,22.41,22.47,22.39,22.45,1631452.0,21.4719,21.5294,21.4527,21.5102,1631452.0
2020-06-05 14:20:00,22.45,22.58,22.45,22.54,2185472.0,21.5102,21.6348,21.5102,21.5965,2185472.0
2020-06-05 14:30:00,22.54,22.57,22.39,22.54,2749936.0,21.5965,21.6252,21.4527,21.5965,2749936.0
2020-06-05 14:40:00,22.54,22.63,22.54,22.57,2633396.0,21.5965,21.6827,21.5965,21.6252,2633396.0
2020-06-05 14:50:00,22.57,22.61,22.46,22.48,2176828.0,21.6252,21.6635,21.5198,21.539,2176828.0
2020-06-05 15:00:00,22.48,22.54,22.4,22.43,1753256.0,21.539,21.5965,21.4623,21.4911,1753256.0
2020-06-05 15:10:00,22.43,22.49,22.38,22.46,2637988.0,21.4911,21.5486,21.4432,21.5198,2637988.0
2020-06-05 15:20:00,22.46,22.62,22.43,22.61,3370404.0,21.5198,21.6731,21.4911,21.6635,3370404.0
2020-06-05 15:30:00,22.61,22.63,22.48,22.52,2384076.0,21.6635,21.6827,21.539,21.5773,2384076.0
2020-06-05 15:40:00,22.51,22.52,22.27,22.37,5121468.0,21.5677,21.5773,21.3378,21.4336,5121468.0
2020-06-05 15:50:00,22.38,22.51,22.28,22.44,5617272.0,21.4432,21.5677,21.3473,21.5007,5617272.0
2020-06-08 09:30:00,22.4,22.53,22.29,22.41,9223920.0,21.4623,21.5869,21.3569,21.4719,9223920.0
2020-06-08 09:40:00,22.41,22.42,22.18,22.2,5615948.0,21.4719,21.4815,21.2515,21.2707,5615948.0
2020-06-08 09:50:00,22.2,22.3,22.12,22.23,4698940.0,21.2707,21.3665,21.194,21.2994,4698940.0
2020-06-08 10:00:00,22.23,22.25,21.99,22.0,3964124.0,21.2994,21.3186,21.0695,21.0791,3964124.0
2020-06-08 10:10:00,22.0,22.11,21.98,22.03,2956888.0,21.0791,21.1845,21.0599,21.1078,2956888.0
2020-06-08 10:20:00,22.03,22.19,21.98,22.18,3401372.0,21.1078,21.2611,21.0599,21.2515,3401372.0
2020-06-08 10:30:00,22.17,22.24,22.16,22.24,3522396.0,21.242,21.309,21.2324,21.309,3522396.0
2020-06-08 10:40:00,22.23,22.36,22.23,22.34,2333816.0,21.2994,21.424,21.2994,21.4048,2333816.0
2020-06-08 10:50:00,22.34,22.41,22.31,22.34,1786388.0,21.4048,21.4719,21.3761,21.4048,1786388.0
2020-06-08 11:00:00,22.34,22.41,22.34,22.38,1718892.0,21.4048,21.4719,21.4048,21.4432,1718892.0
2020-06-08 11:10:00,22.37,22.46,22.37,22.41,2175332.0,21.4336,21.5198,21.4336,21.4719,2175332.0
2020-06-08 11:20:00,22.4,22.5,22.4,22.48,1770748.0,21.4623,21.5581,21.4623,21.539,1770748.0
2020-06-08 11:30:00,22.48,22.51,22.33,22.35,2327124.0,21.539,21.5677,21.3953,21.4144,2327124.0
2020-06-08 11:40:00,22.34,22.46,22.32,22.46,2229056.0,21.4048,21.5198,21.3857,21.5198,2229056.0
2020-06-08 11:50:00,22.46,22.46,22.37,22.41,1310512.0,21.5198,21.5198,21.4336,21.4719,1310512.0
2020-06-08 12:00:00,22.42,22.46,22.38,22.44,1294740.0,21.4815,21.5198,21.4432,21.5007,1294740.0
2020-06-08 12:10:00,22.44,22.46,22.3,22.35,2407420.0,21.5007,21.5198,21.3665,21.4144,2407420.0
2020-06-08 12:20:00,22.35,22.39,22.34,22.34,1297852.0,21.4144,21.4527,21.4048,21.4048,1297852.0
2020-06-08 12:30:00,22.34,22.41,22.34,22.41,1301056.0,21.4048,21.4719,21.4048,21.4719,1301056.0
2020-06-08 12:40:00,22.41,22.49,22.41,22.47,1590920.0,21.4719,21.5486,21.4719,21.5294,1590920.0
2020-06-08 12:50:00,22.47,22.49,22.43,22.45,1242344.0,21.5294,21.5486,21.4911,21.5102,1242344.0
2020-06-08 13:00:00,22.47,22.48,22.4,22.45,1224872.0,21.5294,21.539,21.4623,21.5102,1224872.0
2020-06-08 13:10:00,22.45,22.51,22.44,22.5,3301288.0,21.5102,21.5677,21.5007,21.5581,3301288.0
2020-06-08 13:20:00,22.5,22.54,22.48,22.52,1983988.0,21.5581,21.5965,21.539,21.5773,1983988.0
2020-06-08 13:30:00,22.52,22.69,22.5,22.68,3428308.0,21.5773,21.7402,21.5581,21.7306,3428308.0
2020-06-08 13:40:00,22.67,22.7,22.64,22.7,1654332.0,21.721,21.7498,21.6923,21.7498,1654332.0
2020-06-08 13:50:00,22.7,22.73,22.66,22.71,1521468.0,21.7498,21.7785,21.7114,21.7593,1521468.0
2020-06-08 14:00:00,22.71,22.77,22.68,22.75,2085712.0,21.7593,21.8168,21.7306,21.7977,2085712.0
2020-06-08 14:10:00,22.76,22.8,22.75,22.78,1523316.0,21.8073,21.8456,21.7977,21.8264,1523316.0
2020-06-08 14:20:00,22.78,22.83,22.77,22.82,1080792.0,21.8264,21.8743,21.8168,21.8647,1080792.0
2020-06-08 14:30:00,22.82,22.85,22.77,22.83,2677744.0,21.8647,21.8935,21.8168,21.8743,2677744.0
2020-06-08 14:40:00,22.84,22.84,22.75,22.8,1484960.0,21.8839,21.8839,21.7977,21.8456,1484960.0
2020-06-08 14:50:00,22.8,22.83,22.77,22.82,1218180.0,21.8456,21.8743,21.8168,21.8647,1218180.0
2020-06-08 15:00:00,22.82,22.84,22.72,22.75,2048076.0,21.8647,21.8839,21.7689,21.7977,2048076.0
2020-06-08 15:10:00,22.75,22.77,22.72,22.75,1610316.0,21.7977,21.8168,21.7689,21.7977,1610316.0
2020-06-08 15:20:00,22.75,22.78,22.73,22.75,1613512.0,21.7977,21.8264,21.7785,21.7977,1613512.0
2020-06-08 15:30:00,22.75,22.86,22.74,22.83,2939204.0,21.7977,21.9031,21.7881,21.8743,2939204.0
2020-06-08 15:40:00,22.84,22.91,22.82,22.87,3216652.0,21.8839,21.951,21.8647,21.9127,3216652.0
2020-06-08 15:50:00,22.88,23.02,22.87,23.0,5953900.0,21.9222,22.0564,21.9127,22.0372,5953900.0
2020-06-09 09:30:00,22.73,22.93,22.68,22.84,6961404.0,21.7785,21.9701,21.7306,21.8839,6961404.0
2020-06-09 09:40:00,22.84,23.05,22.79,22.97,4453676.0,21.8839,22.0851,21.836,22.0085,4453676.0
2020-06-09 09:50:00,22.97,23.09,22.92,22.98,3863468.0,22.0085,22.1234,21.9606,22.018,3863468.0
2020-06-09 10:00:00,22.99,23.03,22.87,22.99,3473456.0,22.0276,22.066,21.9127,22.0276,3473456.0
2020-06-09 10:10:00,22.98,23.06,22.84,23.06,3274892.0,22.018,22.0947,21.8839,22.0947,3274892.0
2020-06-09 10:20:00,23.05,23.11,23.02,23.03,2258376.0,22.0851,22.1426,22.0564,22.066,2258376.0
2020-06-09 10:30:00,23.03,23.14,23.03,23.11,1881564.0,22.066,22.1713,22.066,22.1426,1881564.0
2020-06-09 10:40:00,23.11,23.38,23.11,23.31,4694260.0,22.1426,22.4013,22.1426,22.3342,4694260.0
2020-06-09 10:50:00,23.31,23.47,23.26,23.47,3268904.0,22.3342,22.4875,22.2863,22.4875,3268904.0
2020-06-09 11:00:00,23.46,23.54,23.4,23.5,3890336.0,22.478,22.5546,22.4205,22.5163,3890336.0
2020-06-09 11:10:00,23.5,23.52,23.31,23.41,3902560.0,22.5163,22.5354,22.3342,22.43,3902560.0
2020-06-09 11:20:00,23.4,23.49,23.37,23.45,1993188.0,22.4205,22.5067,22.3917,22.4684,1993188.0
2020-06-09 11:30:00,23.46,23.51,23.37,23.39,2513428.0,22.478,22.5259,22.3917,22.4109,2513428.0
2020-06-09 11:40:00,23.4,23.45,23.32,23.36,2073140.0,22.4205,22.4684,22.3438,22.3821,2073140.0
2020-06-09 11:50:00,23.36,23.41,23.33,23.35,1508052.0,22.3821,22.43,22.3534,22.3726,1508052.0
2020-06-09 12:00:00,23.35,23.4,23.28,23.4,2233308.0,22.3726,22.4205,22.3055,22.4205,2233308.0
2020-06-09 12:10:00,23.4,23.45,23.38,23.43,1714448.0,22.4205,22.4684,22.4013,22.4492,1714448.0
2020-06-09 12:20:00,23.43,23.51,23.43,23.48,1496972.0,22.4492,22.5259,22.4492,22.4971,1496972.0
2020-06-09 12:30:00,23.48,23.57,23.4,23.55,1840420.0,22.4971,22.5833,22.4205,22.5642,1840420.0
2020-06-09 12:40:00,23.55,23.6,23.52,23.58,1595688.0,22.5642,22.6121,22.5354,22.5929,1595688.0
2020-06-09 12:50:00,23.58,23.62,23.56,23.56,1187164.0,22.5929,22.6313,22.5738,22.5738,1187164.0
2020-06-09 13:00:00,23.56,23.6,23.55,23.6,1255976.0,22.5738,22.6121,22.5642,22.6121,1255976.0
2020-06-09 13:10:00,23.6,23.6,23.49,23.52,1610728.0,22.6121,22.6121,22.5067,22.5354,1610728.0
2020-06-09 13:20:00,23.52,23.67,23.52,23.65,1789992.0,22.5354,22.6792,22.5354,22.66,1789992.0
2020-06-09 13:30:00,23.65,23.73,23.63,23.68,1362932.0,22.66,22.7367,22.6408,22.6887,1362932.0
2020-06-09 13:40:00,23.68,23.75,23.66,23.66,1800216.0,22.6887,22.7558,22.6696,22.6696,1800216.0
2020-06-09 13:50:00,23.66,23.73,23.64,23.7,1486912.0,22.6696,22.7367,22.6504,22.7079,1486912.0
2020-06-09 14:00:00,23.7,23.73,23.58,23.59,2234708.0,22.7079,22.7367,22.5929,22.6025,2234708.0
2020-06-09 14:10:00,23.59,23.68,23.54,23.55,1897220.0,22.6025,22.6887,22.5546,22.5642,1897220.0
2020-06-09 14:20:00,23.55,23.57,23.44,23.49,2402840.0,22.5642,22.5833,22.4588,22.5067,2402840.0
2020-06-09 14:30:00,23.48,23.57,23.44,23.5,2290252.0,22.4971,22.5833,22.4588,22.5163,2290252.0
2020-06-09 14:40:00,23.5,23.58,23.45,23.57,1821832.0,22.5163,22.5929,22.4684,22.5833,1821832.0
2020-06-09 14:50:00,23.57,23.62,23.53,23.61,1802156.0,22.5833,22.6313,22.545,22.6217,1802156.0
2020-06-09 15:00:00,23.61,23.64,23.56,23.63,1310760.0,22.6217,22.6504,22.5738,22.6408,1310760.0
2020-06-09 15:10:00,23.63,23.71,23.58,23.7,2643200.0,22.6408,22.7175,22.5929,22.7079,2643200.0
2020-06-09 15:20:00,23.7,23.74,23.64,23.68,1956772.0,22.7079,22.7462,22.6504,22.6887,1956772.0
2020-06-09 15:30:00,23.68,23.71,23.57,23.67,2280572.0,22.6887,22.7175,22.5833,22.6792,2280572.0
2020-06-09 15:40:00,23.67,23.75,23.49,23.53,2994532.0,22.6792,22.7558,22.5067,22.545,2994532.0
2020-06-09 15:50:00,23.53,23.56,23.41,23.47,4240236.0,22.545,22.5738,22.43,22.4875,4240236.0
2020-06-10 09:30:00,23.99,24.13,23.89,24.11,6838904.0,22.9858,23.1199,22.89,23.1007,6838904.0
2020-06-10 09:40:00,24.11,24.18,23.97,24.04,5198116.0,23.1007,23.1678,22.9666,23.0337,5198116.0
2020-06-10 09:50:00,24.05,24.17,23.94,24.13,5803728.0,23.0433,23.1582,22.9379,23.1199,5803728.0
2020-06-10 10:00:00,24.13,24.27,24.11,24.27,3959888.0,23.1199,23.254,23.1007,23.254,3959888.0
2020-06-10 10:10:00,24.27,24.27,23.98,24.0,5801616.0,23.254,23.254,22.9762,22.9953,5801616.0
2020-06-10 10:20:00,23.99,24.1,23.93,23.97,4771488.0,22.9858,23.0912,22.9283,22.9666,4771488.0
2020-06-10 10:30:00,23.98,24.18,23.91,24.15,4347760.0,22.9762,23.1678,22.9091,23.1391,4347760.0
2020-06-10 10:40:00,24.14,24.2,24.1,24.13,3232404.0,23.1295,23.187,23.0912,23.1199,3232404.0
2020-06-10 10:50:00,24.13,24.17,23.85,23.91,4337964.0,23.1199,23.1582,22.8516,22.9091,4337964.0
2020-06-10 11:00:00,23.91,24.05,23.88,23.99,3533152.0,22.9091,23.0433,22.8804,22.9858,3533152.0
2020-06-10 11:10:00,23.99,24.19,23.98,24.19,3177740.0,22.9858,23.1774,22.9762,23.1774,3177740.0
2020-06-10 11:20:00,24.19,24.2,24.12,24.14,1381436.0,23.1774,23.187,23.1103,23.1295,1381436.0
2020-06-10 11:30:00,24.14,24.21,24.04,24.19,2482392.0,23.1295,23.1966,23.0337,23.1774,2482392.0
2020-06-10 11:40:00,24.19,24.24,24.04,24.05,2158252.0,23.1774,23.2253,23.0337,23.0433,2158252.0
2020-06-10 11:50:00,24.05,24.14,24.04,24.08,1812936.0,23.0433,23.1295,23.0337,23.072,1812936.0
2020-06-10 12:00:00,24.09,24.14,23.92,23.98,2709532.0,23.0816,23.1295,22.9187,22.9762,2709532.0
2020-06-10 12:10:00,23.98,24.17,23.98,24.17,2241000.0,22.9762,23.1582,22.9762,23.1582,2241000.0
2020-06-10 12:20:00,24.17,24.23,24.15,24.21,1706600.0,23.1582,23.2157,23.1391,23.1966,1706600.0
2020-06-10 12:30:00,24.21,24.23,24.13,24.18,1774936.0,23.1966,23.2157,23.1199,23.1678,1774936.0
2020-06-10 12:40:00,24.18,24.21,24.14,24.16,854660.0,23.1678,23.1966,23.1295,23.1487,854660.0
2020-06-10 12:50:00,24.16,24.2,24.15,24.17,981304.0,23.1487,23.187,23.1391,23.1582,981304.0
2020-06-10 13:00:00,24.17,24.25,24.06,24.25,2658360.0,23.1582,23.2349,23.0528,23.2349,2658360.0
2020-06-10 13:10:00,24.25,24.25,24.15,24.22,1807388.0,23.2349,23.2349,23.1391,23.2061,1807388.0
2020-06-10 13:20:00,24.22,24.23,24.15,24.16,1819220.0,23.2061,23.2157,23.1391,23.1487,1819220.0
2020-06-10 13:30:00,24.16,24.24,24.14,24.14,1806840.0,23.1487,23.2253,23.1295,23.1295,1806840.0
2020-06-10 13:40:00,24.14,24.18,24.09,24.15,1487104.0,23.1295,23.1678,23.0816,23.1391,1487104.0
2020-06-10 13:50:00,24.15,24.16,24.07,24.11,2139748.0,23.1391,23.1487,23.0624,23.1007,2139748.0
2020-06-10 14:00:00,24.1,24.53,23.93,24.34,9443580.0,23.0912,23.5032,22.9283,23.3211,9443580.0
2020-06-10 14:10:00,24.35,24.7,24.35,24.65,4531188.0,23.3307,23.666,23.3307,23.6181,4531188.0
2020-06-10 14:20:00,24.65,24.72,24.57,24.72,3612012.0,23.6181,23.6852,23.5415,23.6852,3612012.0
2020-06-10 14:30:00,24.72,24.73,24.5,24.51,4493416.0,23.6852,23.6948,23.4744,23.484,4493416.0
2020-06-10 14:40:00,24.5,24.65,24.3,24.44,6166972.0,23.4744,23.6181,23.2828,23.4169,6166972.0
2020-06-10 14:50:00,24.43,24.51,24.18,24.4,5590408.0,23.4073,23.484,23.1678,23.3786,5590408.0
2020-06-10 15:00:00,24.4,24.57,24.18,24.55,5279432.0,23.3786,23.5415,23.1678,23.5223,5279432.0
2020-06-10 15:10:00,24.54,24.64,24.49,24.6,3339276.0,23.5127,23.6086,23.4648,23.5702,3339276.0
2020-06-10 15:20:00,24.6,24.79,24.5,24.77,3812984.0,23.5702,23.7523,23.4744,23.7331,3812984.0
2020-06-10 15:30:00,24.77,24.81,24.66,24.75,2960216.0,23.7331,23.7714,23.6277,23.714,2960216.0
2020-06-10 15:40:00,24.74,24.77,24.43,24.51,3570688.0,23.7044,23.7331,23.4073,23.484,3570688.0
2020-06-10 15:50:00,24.5,24.6,24.32,24.34,4912040.0,23.4744,23.5702,23.302,23.3211,4912040.0
2020-06-11 09:30:00,23.16,23.36,22.79,22.9,12198184.0,22.1905,22.3821,21.836,21.9414,12198184.0
2020-06-11 09:40:00,22.9,23.08,22.81,23.04,6224740.0,21.9414,22.1139,21.8552,22.0755,6224740.0
2020-06-11 09:50:00,23.04,23.25,22.99,23.23,5689756.0,22.0755,22.2767,22.0276,22.2576,5689756.0
2020-06-11 10:00:00,23.23,23.31,23.06,23.18,5465044.0,22.2576,22.3342,22.0947,22.2097,5465044.0
2020-06-11 10:10:00,23.18,23.47,23.15,23.39,5031560.0,22.2097,22.4875,22.1809,22.4109,5031560.0
2020-06-11 10:20:00,23.4,23.48,23.19,23.21,4130584.0,22.4205,22.4971,22.2193,22.2384,4130584.0
2020-06-11 10:30:00,23.2,23.55,23.18,23.49,4040272.0,22.2288,22.5642,22.2097,22.5067,4040272.0
2020-06-11 10:40:00,23.49,23.51,23.16,23.17,4257260.0,22.5067,22.5259,22.1905,22.2001,4257260.0
2020-06-11 10:50:00,23.17,23.22,22.88,22.93,4490556.0,22.2001,22.248,21.9222,21.9701,4490556.0
2020-06-11 11:00:00,22.93,23.01,22.75,22.93,6609904.0,21.9701,22.0468,21.7977,21.9701,6609904.0
2020-06-11 11:10:00,22.93,23.06,22.82,23.04,3411952.0,21.9701,22.0947,21.8647,22.0755,3411952.0
2020-06-11 11:20:00,23.04,23.13,22.93,22.97,3435188.0,22.0755,22.1618,21.9701,22.0085,3435188.0
2020-06-11 11:30:00,22.98,23.0,22.82,22.83,2801944.0,22.018,22.0372,21.8647,21.8743,2801944.0
2020-06-11 11:40:00,22.83,22.85,22.61,22.65,4711468.0,21.8743,21.8935,21.6635,21.7019,4711468.0
2020-06-11 11:50:00,22.65,22.8,22.6,22.78,3469768.0,21.7019,21.8456,21.654,21.8264,3469768.0
2020-06-11 12:00:00,22.78,22.79,22.5,22.53,3233532.0,21.8264,21.836,21.5581,21.5869,3233532.0
2020-06-11 12:10:00,22.53,22.57,22.18,22.2,5807188.0,21.5869,21.6252,21.2515,21.2707,5807188.0
2020-06-11 12:20:00,22.2,22.32,21.96,22.08,5519884.0,21.2707,21.3857,21.0407,21.1557,5519884.0
2020-06-11 12:30:00,22.08,22.34,22.07,22.22,4177288.0,21.1557,21.4048,21.1461,21.2899,4177288.0
2020-06-11 12:40:00,22.23,22.31,21.8,21.82,4390328.0,21.2994,21.3761,20.8874,20.9066,4390328.0
2020-06-11 12:50:00,21.83,21.84,21.55,21.58,5096688.0,20.9162,20.9258,20.6479,20.6767,5096688.0
2020-06-11 13:00:00,21.57,21.92,21.53,21.84,3929876.0,20.6671,21.0024,20.6287,20.9258,3929876.0
2020-06-11 13:10:00,21.84,22.08,21.74,21.97,3598216.0,20.9258,21.1557,20.83,21.0503,3598216.0
2020-06-11 13:20:00,21.97,22.13,21.87,21.9,2682344.0,21.0503,21.2036,20.9545,20.9833,2682344.0
2020-06-11 13:30:00,21.9,22.04,21.79,21.81,2120408.0,20.9833,21.1174,20.8779,20.897,2120408.0
2020-06-11 13:40:00,21.8,21.83,21.67,21.72,1967276.0,20.8874,20.9162,20.7629,20.8108,1967276.0
2020-06-11 13:50:00,21.73,21.94,21.68,21.85,2322256.0,20.8204,21.0216,20.7725,20.9353,2322256.0
2020-06-11 14:00:00,21.84,21.85,21.58,21.61,2784412.0,20.9258,20.9353,20.6767,20.7054,2784412.0
2020-06-11 14:10:00,21.6,21.68,21.4,21.43,3002032.0,20.6958,20.7725,20.5042,20.5329,3002032.0
2020-06-11 14:20:00,21.43,21.69,21.39,21.59,2725172.0,20.5329,20.782,20.4946,20.6862,2725172.0
2020-06-11 14:30:00,21.59,21.64,21.24,21.27,3571356.0,20.6862,20.7341,20.3509,20.3796,3571356.0
2020-06-11 14:40:00,21.28,21.35,21.12,21.13,3204572.0,20.3892,20.4563,20.2359,20.2455,3204572.0
2020-06-11 14:50:00,21.13,21.2,20.93,21.11,4632040.0,20.2455,20.3126,20.0539,20.2263,4632040.0
2020-06-11 15:00:00,21.1,21.4,20.98,21.31,4551388.0,20.2167,20.5042,20.1018,20.418,4551388.0
2020-06-11 15:10:00,21.32,21.45,21.0,21.13,3673764.0,20.4275,20.5521,20.1209,20.2455,3673764.0
2020-06-11 15:20:00,21.14,21.14,20.76,20.9,4375496.0,20.2551,20.2551,19.891,20.0251,4375496.0
2020-06-11 15:30:00,20.89,21.02,20.73,20.86,3893480.0,20.0155,20.1401,19.8622,19.9868,3893480.0
2020-06-11 15:40:00,20.85,21.29,20.85,20.99,5465808.0,19.9772,20.3988,19.9772,20.1113,5465808.0
2020-06-11 15:50:00,20.97,20.98,20.71,20.74,7533964.0,20.0922,20.1018,19.8431,19.8718,7533964.0
2020-06-12 09:30:00,22.07,22.2,21.94,22.14,10728700.0,21.1461,21.2707,21.0216,21.2132,10728700.0
2020-06-12 09:40:00,22.14,22.41,22.13,22.21,7065856.0,21.2132,21.4719,21.2036,21.2803,7065856.0
2020-06-12 09:50:00,22.21,22.32,22.13,22.16,4699068.0,21.2803,21.3857,21.2036,21.2324,4699068.0
2020-06-12 10:00:00,22.17,22.28,22.07,22.12,4276512.0,21.242,21.3473,21.1461,21.194,4276512.0
2020-06-12 10:10:00,22.12,22.18,21.82,21.83,5291732.0,21.194,21.2515,20.9066,20.9162,5291732.0
2020-06-12 10:20:00,21.83,22.07,21.79,21.79,4169584.0,20.9162,21.1461,20.8779,20.8779,4169584.0
2020-06-12 10:30:00,21.79,21.89,21.55,21.57,5334380.0,20.8779,20.9737,20.6479,20.6671,5334380.0
2020-06-12 10:40:00,21.57,21.75,21.54,21.58,6166376.0,20.6671,20.8395,20.6383,20.6767,6166376.0
2020-06-12 10:50:00,21.59,21.59,21.07,21.07,6245192.0,20.6862,20.6862,20.188,20.188,6245192.0
2020-06-12 11:00:00,21.07,21.24,20.76,21.22,8102176.0,20.188,20.3509,19.891,20.3317,8102176.0
2020-06-12 11:10:00,21.22,21.22,20.67,20.69,5551836.0,20.3317,20.3317,19.8047,19.8239,5551836.0
2020-06-12 11:20:00,20.7,21.05,20.58,20.96,6149680.0,19.8335,20.1688,19.7185,20.0826,6149680.0
2020-06-12 11:30:00,20.97,21.4,20.84,21.34,5793772.0,20.0922,20.5042,19.9676,20.4467,5793772.0
2020-06-12 11:40:00,21.34,21.48,21.17,21.41,4500724.0,20.4467,20.5808,20.2838,20.5138,4500724.0
2020-06-12 11:50:00,21.41,21.56,21.25,21.55,3827876.0,20.5138,20.6575,20.3605,20.6479,3827876.0
2020-06-12 12:00:00,21.55,21.68,21.46,21.58,3067644.0,20.6479,20.7725,20.5617,20.6767,3067644.0
2020-06-12 12:10:00,21.58,21.61,21.4,21.58,3187080.0,20.6767,20.7054,20.5042,20.6767,3187080.0
2020-06-12 12:20:00,21.57,21.63,21.25,21.36,3247980.0,20.6671,20.7246,20.3605,20.4659,3247980.0
2020-06-12 12:30:00,21.36,21.37,21.06,21.1,2839520.0,20.4659,20.4754,20.1784,20.2167,2839520.0
2020-06-12 12:40:00,21.11,21.24,20.99,21.01,2992360.0,20.2263,20.3509,20.1113,20.1305,2992360.0
2020-06-12 12:50:00,21.02,21.3,21.02,21.25,2559500.0,20.1401,20.4084,20.1401,20.3605,2559500.0
2020-06-12 13:00:00,21.25,21.29,20.9,21.0,2942928.0,20.3605,20.3988,20.0251,20.1209,2942928.0
2020-06-12 13:10:00,21.01,21.01,20.81,20.9,2165632.0,20.1305,20.1305,19.9389,20.0251,2165632.0
2020-06-12 13:20:00,20.89,21.0,20.73,20.83,2961604.0,20.0155,20.1209,19.8622,19.958,2961604.0
2020-06-12 13:30:00,20.82,20.9,20.48,20.56,3948680.0,19.9485,20.0251,19.6227,19.6993,3948680.0
2020-06-12 13:40:00,20.56,20.71,20.24,20.31,5342468.0,19.6993,19.8431,19.3927,19.4598,5342468.0
2020-06-12 13:50:00,20.32,20.47,20.14,20.16,5848008.0,19.4694,19.6131,19.2969,19.3161,5848008.0
2020-06-12 14:00:00,20.16,20.5,20.11,20.24,5073216.0,19.3161,19.6419,19.2682,19.3927,5073216.0
2020-06-12 14:10:00,20.23,20.63,20.23,20.34,5489420.0,19.3832,19.7664,19.3832,19.4886,5489420.0
2020-06-12 14:20:00,20.34,20.61,20.31,20.59,3989504.0,19.4886,19.7473,19.4598,19.7281,3989504.0
2020-06-12 14:30:00,20.6,20.89,20.56,20.63,6655200.0,19.7377,20.0155,19.6993,19.7664,6655200.0
2020-06-12 14:40:00,20.63,20.78,20.46,20.67,3815680.0,19.7664,19.9101,19.6035,19.8047,3815680.0
2020-06-12 14:50:00,20.67,20.85,20.57,20.82,3306768.0,19.8047,19.9772,19.7089,19.9485,3306768.0
2020-06-12 15:00:00,20.82,21.1,20.82,20.94,4747628.0,19.9485,20.2167,19.9485,20.0634,4747628.0
2020-06-12 15:10:00,20.94,21.11,20.79,20.92,3655844.0,20.0634,20.2263,19.9197,20.0443,3655844.0
2020-06-12 15:20:00,20.92,20.96,20.56,20.67,3526432.0,20.0443,20.0826,19.6993,19.8047,3526432.0
2020-06-12 15:30:00,20.67,20.91,20.58,20.85,4001368.0,19.8047,20.0347,19.7185,19.9772,4001368.0
2020-06-12 15:40:00,20.84,21.22,20.78,21.2,5640488.0,19.9676,20.3317,19.9101,20.3126,5640488.0
2020-06-12 15:50:00,21.21,21.35,21.13,21.18,6168752.0,20.3221,20.4563,20.2455,20.2934,6168752.0
2020-06-15 09:30:00,20.27,20.59,20.02,20.48,11322872.0,19.4215,19.7281,19.182,19.6227,11322872.0
2020-06-15 09:40:00,20.47,20.55,20.22,20.28,6748800.0,19.6131,19.6898,19.3736,19.4311,6748800.0
2020-06-15 09:50:00,20.28,20.78,20.24,20.76,6989312.0,19.4311,19.9101,19.3927,19.891,6989312.0
2020-06-15 10:00:00,20.76,21.01,20.66,20.99,6671136.0,19.891,20.1305,19.7952,20.1113,6671136.0
2020-06-15 10:10:00,20.99,21.02,20.79,20.98,5846708.0,20.1113,20.1401,19.9197,20.1018,5846708.0
2020-06-15 10:20:00,20.97,20.99,20.72,20.72,5519936.0,20.0922,20.1113,19.8527,19.8527,5519936.0
2020-06-15 10:30:00,20.72,20.83,20.59,20.59,4576388.0,19.8527,19.958,19.7281,19.7281,4576388.0
2020-06-15 10:40:00,20.59,20.89,20.5,20.8,4990188.0,19.7281,20.0155,19.6419,19.9293,4990188.0
2020-06-15 10:50:00,20.81,20.94,20.69,20.71,4358032.0,19.9389,20.0634,19.8239,19.8431,4358032.0
2020-06-15 11:00:00,20.71,21.0,20.68,20.98,3466844.0,19.8431,20.1209,19.8143,20.1018,3466844.0
2020-06-15 11:10:00,20.98,21.03,20.78,20.87,4129096.0,20.1018,20.1497,19.9101,19.9964,4129096.0
2020-06-15 11:20:00,20.88,21.04,20.8,20.91,3645740.0,20.006,20.1593,19.9293,20.0347,3645740.0
2020-06-15 11:30:00,20.91,21.02,20.81,20.97,3232864.0,20.0347,20.1401,19.9389,20.0922,3232864.0
2020-06-15 11:40:00,20.98,21.03,20.82,20.89,2704416.0,20.1018,20.1497,19.9485,20.0155,2704416.0
2020-06-15 11:50:00,20.88,21.0,20.75,20.95,3307392.0,20.006,20.1209,19.8814,20.073,3307392.0
2020-06-15 12:00:00,20.95,21.22,20.9,21.2,4276128.0,20.073,20.3317,20.0251,20.3126,4276128.0
2020-06-15 12:10:00,21.2,21.29,21.13,21.26,3918224.0,20.3126,20.3988,20.2455,20.37,3918224.0
2020-06-15 12:20:00,21.26,21.3,21.21,21.24,3325812.0,20.37,20.4084,20.3221,20.3509,3325812.0
2020-06-15 12:30:00,21.24,21.25,21.15,21.19,2974000.0,20.3509,20.3605,20.2647,20.303,2974000.0
2020-06-15 12:40:00,21.18,21.36,21.15,21.31,3253440.0,20.2934,20.4659,20.2647,20.418,3253440.0
2020-06-15 12:50:00,21.3,21.36,21.22,21.36,2734684.0,20.4084,20.4659,20.3317,20.4659,2734684.0
2020-06-15 13:00:00,21.36,21.41,21.3,21.41,3248536.0,20.4659,20.5138,20.4084,20.5138,3248536.0
2020-06-15 13:10:00,21.41,21.52,21.38,21.42,4343900.0,20.5138,20.6192,20.485,20.5233,4343900.0
2020-06-15 13:20:00,21.43,21.49,21.36,21.4,3151116.0,20.5329,20.5904,20.4659,20.5042,3151116.0
2020-06-15 13:30:00,21.4,21.51,21.36,21.48,2972068.0,20.5042,20.6096,20.4659,20.5808,2972068.0
2020-06-15 13:40:00,21.48,21.5,21.36,21.39,3154732.0,20.5808,20.6,20.4659,20.4946,3154732.0
2020-06-15 13:50:00,21.38,21.51,21.38,21.47,2924168.0,20.485,20.6096,20.485,20.5713,2924168.0
2020-06-15 14:00:00,21.47,22.02,21.47,21.9,11441148.0,20.5713,21.0982,20.5713,20.9833,11441148.0
2020-06-15 14:10:00,21.9,22.15,21.86,22.11,7337060.0,20.9833,21.2228,20.9449,21.1845,7337060.0
2020-06-15 14:20:00,22.11,22.16,22.01,22.09,5473716.0,21.1845,21.2324,21.0887,21.1653,5473716.0
2020-06-15 14:30:00,22.09,22.17,21.93,22.03,4508940.0,21.1653,21.242,21.012,21.1078,4508940.0
2020-06-15 14:40:00,22.03,22.1,21.98,22.06,3648580.0,21.1078,21.1749,21.0599,21.1366,3648580.0
2020-06-15 14:50:00,22.06,22.1,21.93,21.97,3869864.0,21.1366,21.1749,21.012,21.0503,3869864.0
2020-06-15 15:00:00,21.97,22.13,21.95,22.02,4004392.0,21.0503,21.2036,21.0312,21.0982,4004392.0
2020-06-15 15:10:00,22.02,22.09,21.94,21.95,3172124.0,21.0982,21.1653,21.0216,21.0312,3172124.0
2020-06-15 15:20:00,21.95,22.0,21.79,21.8,4560752.0,21.0312,21.0791,20.8779,20.8874,4560752.0
2020-06-15 15:30:00,21.8,21.85,21.6,21.71,5209676.0,20.8874,20.9353,20.6958,20.8012,5209676.0
2020-06-15 15:40:00,21.71,21.87,21.62,21.81,4879436.0,20.8012,20.9545,20.715,20.897,4879436.0
2020-06-15 15:50:00,21.8,21.98,21.76,21.96,6326076.0,20.8874,21.0599,20.8491,21.0407,6326076.0
2020-06-16 09:30:00,23.36,23.42,23.14,23.18,8471096.0,22.3821,22.4396,22.1713,22.2097,8471096.0
2020-06-16 09:40:00,23.18,23.5,23.12,23.28,7141328.0,22.2097,22.5163,22.1522,22.3055,7141328.0
2020-06-16 09:50:00,23.29,23.46,23.15,23.36,4739188.0,22.3151,22.478,22.1809,22.3821,4739188.0
2020-06-16 10:00:00,23.36,23.49,23.31,23.41,3949388.0,22.3821,22.5067,22.3342,22.43,3949388.0
2020-06-16 10:10:00,23.41,23.53,23.37,23.42,4144140.0,22.43,22.545,22.3917,22.4396,4144140.0
2020-06-16 10:20:00,23.42,23.48,23.2,23.43,3708384.0,22.4396,22.4971,22.2288,22.4492,3708384.0
2020-06-16 10:30:00,23.43,23.51,23.16,23.32,6840696.0,22.4492,22.5259,22.1905,22.3438,6840696.0
2020-06-16 10:40:00,23.32,23.33,22.91,23.14,7296024.0,22.3438,22.3534,21.951,22.1713,7296024.0
2020-06-16 10:50:00,23.15,23.15,22.33,22.38,10146948.0,22.1809,22.1809,21.3953,21.4432,10146948.0
2020-06-16 11:00:00,22.38,22.81,22.08,22.81,12275644.0,21.4432,21.8552,21.1557,21.8552,12275644.0
2020-06-16 11:10:00,22.81,23.02,22.64,22.89,7566196.0,21.8552,22.0564,21.6923,21.9318,7566196.0
2020-06-16 11:20:00,22.88,23.06,22.86,22.97,4441020.0,21.9222,22.0947,21.9031,22.0085,4441020.0
2020-06-16 11:30:00,22.97,23.11,22.83,22.92,4296380.0,22.0085,22.1426,21.8743,21.9606,4296380.0
2020-06-16 11:40:00,22.93,23.19,22.89,23.17,3768700.0,21.9701,22.2193,21.9318,22.2001,3768700.0
2020-06-16 11:50:00,23.17,23.23,22.95,23.03,3282924.0,22.2001,22.2576,21.9893,22.066,3282924.0
2020-06-16 12:00:00,23.03,23.09,22.76,22.82,3714100.0,22.066,22.1234,21.8073,21.8647,3714100.0
2020-06-16 12:10:00,22.83,22.96,22.74,22.87,3599440.0,21.8743,21.9989,21.7881,21.9127,3599440.0
2020-06-16 12:20:00,22.88,23.01,22.81,23.0,3057884.0,21.9222,22.0468,21.8552,22.0372,3057884.0
2020-06-16 12:30:00,22.99,23.26,22.99,23.23,4332832.0,22.0276,22.2863,22.0276,22.2576,4332832.0
2020-06-16 12:40:00,23.23,23.29,23.2,23.21,3073516.0,22.2576,22.3151,22.2288,22.2384,3073516.0
2020-06-16 12:50:00,23.21,23.27,23.15,23.18,2291776.0,22.2384,22.2959,22.1809,22.2097,2291776.0
2020-06-16 13:00:00,23.18,23.28,23.12,23.23,2493136.0,22.2097,22.3055,22.1522,22.2576,2493136.0
2020-06-16 13:10:00,23.23,23.3,23.17,23.29,1882264.0,22.2576,22.3247,22.2001,22.3151,1882264.0
2020-06-16 13:20:00,23.29,23.3,23.21,23.22,1561348.0,22.3151,22.3247,22.2384,22.248,1561348.0
2020-06-16 13:30:00,23.22,23.25,23.09,23.1,2488312.0,22.248,22.2767,22.1234,22.133,2488312.0
2020-06-16 13:40:00,23.1,23.24,23.1,23.17,2026692.0,22.133,22.2672,22.133,22.2001,2026692.0
2020-06-16 13:50:00,23.18,23.22,22.95,23.06,3291972.0,22.2097,22.248,21.9893,22.0947,3291972.0
2020-06-16 14:00:00,23.06,23.17,23.04,23.13,2267308.0,22.0947,22.2001,22.0755,22.1618,2267308.0
2020-06-16 14:10:00,23.13,23.32,23.13,23.25,3472120.0,22.1618,22.3438,22.1618,22.2767,3472120.0
2020-06-16 14:20:00,23.25,23.28,22.9,23.09,3898064.0,22.2767,22.3055,21.9414,22.1234,3898064.0
2020-06-16 14:30:00,23.1,23.26,23.05,23.09,3719484.0,22.133,22.2863,22.0851,22.1234,3719484.0
2020-06-16 14:40:00,23.09,23.13,22.97,23.1,2277188.0,22.1234,22.1618,22.0085,22.133,2277188.0
2020-06-16 14:50:00,23.1,23.13,22.99,23.04,1553880.0,22.133,22.1618,22.0276,22.0755,1553880.0
2020-06-16 15:00:00,23.04,23.1,22.76,22.79,3361224.0,22.0755,22.133,21.8073,21.836,3361224.0
2020-06-16 15:10:00,22.8,22.88,22.61,22.66,4623012.0,21.8456,21.9222,21.6635,21.7114,4623012.0
2020-06-16 15:20:00,22.67,22.96,22.66,22.91,4246592.0,21.721,21.9989,21.7114,21.951,4246592.0
2020-06-16 15:30:00,22.92,23.1,22.83,22.96,3947732.0,21.9606,22.133,21.8743,21.9989,3947732.0
2020-06-16 15:40:00,22.96,23.04,22.74,22.84,4640996.0,21.9989,22.0755,21.7881,21.8839,4640996.0
2020-06-16 15:50:00,22.84,23.14,22.81,23.14,7327180.0,21.8839,22.1713,21.8552,22.1713,7327180.0
2020-06-17 09:30:00,23.55,23.63,23.36,23.47,7045060.0,22.5642,22.6408,22.3821,22.4875,7045060.0
2020-06-17 09:40:00,23.47,23.66,23.41,23.61,5193376.0,22.4875,22.6696,22.43,22.6217,5193376.0
2020-06-17 09:50:00,23.62,23.63,23.27,23.4,4354504.0,22.6313,22.6408,22.2959,22.4205,4354504.0
2020-06-17 10:00:00,23.4,23.47,23.3,23.43,4254508.0,22.4205,22.4875,22.3247,22.4492,4254508.0
2020-06-17 10:10:00,23.43,23.49,23.1,23.16,5515980.0,22.4492,22.5067,22.133,22.1905,5515980.0
2020-06-17 10:20:00,23.16,23.29,23.11,23.23,5624868.0,22.1905,22.3151,22.1426,22.2576,5624868.0
2020-06-17 10:30:00,23.23,23.36,23.13,23.33,4589248.0,22.2576,22.3821,22.1618,22.3534,4589248.0
2020-06-17 10:40:00,23.35,23.43,23.29,23.4,2597236.0,22.3726,22.4492,22.3151,22.4205,2597236.0
2020-06-17 10:50:00,23.41,23.57,23.38,23.5,3293576.0,22.43,22.5833,22.4013,22.5163,3293576.0
2020-06-17 11:00:00,23.5,23.55,23.45,23.53,2627832.0,22.5163,22.5642,22.4684,22.545,2627832.0
2020-06-17 11:10:00,23.53,23.59,23.41,23.47,3227500.0,22.545,22.6025,22.43,22.4875,3227500.0
2020-06-17 11:20:00,23.48,23.49,23.35,23.46,2298064.0,22.4971,22.5067,22.3726,22.478,2298064.0
2020-06-17 11:30:00,23.46,23.53,23.42,23.51,1875556.0,22.478,22.545,22.4396,22.5259,1875556.0
2020-06-17 11:40:00,23.51,23.57,23.44,23.45,1849496.0,22.5259,22.5833,22.4588,22.4684,1849496.0
2020-06-17 11:50:00,23.44,23.58,23.42,23.57,2205984.0,22.4588,22.5929,22.4396,22.5833,2205984.0
2020-06-17 12:00:00,23.57,23.59,23.52,23.55,1305860.0,22.5833,22.6025,22.5354,22.5642,1305860.0
2020-06-17 12:10:00,23.55,23.58,23.49,23.52,1494684.0,22.5642,22.5929,22.5067,22.5354,1494684.0
2020-06-17 12:20:00,23.52,23.57,23.45,23.56,1292096.0,22.5354,22.5833,22.4684,22.5738,1292096.0
2020-06-17 12:30:00,23.56,23.74,23.55,23.71,3319028.0,22.5738,22.7462,22.5642,22.7175,3319028.0
2020-06-17 12:40:00,23.71,23.75,23.68,23.72,1647900.0,22.7175,22.7558,22.6887,22.7271,1647900.0
2020-06-17 12:50:00,23.72,23.76,23.69,23.74,1646768.0,22.7271,22.7654,22.6983,22.7462,1646768.0
2020-06-17 13:00:00,23.74,23.82,23.74,23.81,2344656.0,22.7462,22.8229,22.7462,22.8133,2344656.0
2020-06-17 13:10:00,23.81,23.84,23.76,23.78,2088716.0,22.8133,22.842,22.7654,22.7846,2088716.0
2020-06-17 13:20:00,23.78,23.84,23.76,23.82,1834684.0,22.7846,22.842,22.7654,22.8229,1834684.0
2020-06-17 13:30:00,23.82,23.86,23.8,23.83,1105008.0,22.8229,22.8612,22.8037,22.8325,1105008.0
2020-06-17 13:40:00,23.83,23.86,23.8,23.85,1621052.0,22.8325,22.8612,22.8037,22.8516,1621052.0
2020-06-17 13:50:00,23.85,23.86,23.72,23.72,2735600.0,22.8516,22.8612,22.7271,22.7271,2735600.0
2020-06-17 14:00:00,23.72,23.76,23.67,23.75,2601960.0,22.7271,22.7654,22.6792,22.7558,2601960.0
2020-06-17 14:10:00,23.75,23.8,23.67,23.69,2201884.0,22.7558,22.8037,22.6792,22.6983,2201884.0
2020-06-17 14:20:00,23.69,23.77,23.65,23.75,2376248.0,22.6983,22.775,22.66,22.7558,2376248.0
2020-06-17 14:30:00,23.75,23.79,23.72,23.77,1449796.0,22.7558,22.7941,22.7271,22.775,1449796.0
2020-06-17 14:40:00,23.77,23.85,23.73,23.75,3104572.0,22.775,22.8516,22.7367,22.7558,3104572.0
2020-06-17 14:50:00,23.75,23.81,23.61,23.64,2303316.0,22.7558,22.8133,22.6217,22.6504,2303316.0
2020-06-17 15:00:00,23.63,23.63,23.52,23.57,2370580.0,22.6408,22.6408,22.5354,22.5833,2370580.0
2020-06-17 15:10:00,23.57,23.6,23.47,23.48,4013456.0,22.5833,22.6121,22.4875,22.4971,4013456.0
2020-06-17 15:20:00,23.48,23.49,23.24,23.33,4541076.0,22.4971,22.5067,22.2672,22.3534,4541076.0
2020-06-17 15:30:00,23.34,23.44,23.23,23.41,3923308.0,22.363,22.4588,22.2576,22.43,3923308.0
2020-06-17 15:40:00,23.41,23.42,23.18,23.18,4418304.0,22.43,22.4396,22.2097,22.2097,4418304.0
2020-06-17 15:50:00,23.14,23.43,23.13,23.31,5381040.0,22.1713,22.4492,22.1618,22.3342,5381040.0
2020-06-18 09:30:00,23.24,23.41,23.14,23.32,6703032.0,22.2672,22.43,22.1713,22.3438,6703032.0
2020-06-18 09:40:00,23.32,23.45,23.27,23.44,4420152.0,22.3438,22.4684,22.2959,22.4588,4420152.0
2020-06-18 09:50:00,23.44,23.45,23.27,23.29,3608272.0,22.4588,22.4684,22.2959,22.3151,3608272.0
2020-06-18 10:00:00,23.29,23.47,23.25,23.46,3772712.0,22.3151,22.4875,22.2767,22.478,3772712.0
2020-06-18 10:10:00,23.46,23.47,23.26,23.33,2785928.0,22.478,22.4875,22.2863,22.3534,2785928.0
2020-06-18 10:20:00,23.32,23.34,23.15,23.22,3574028.0,22.3438,22.363,22.1809,22.248,3574028.0
2020-06-18 10:30:00,23.23,23.42,23.01,23.3,5932372.0,22.2576,22.4396,22.0468,22.3247,5932372.0
2020-06-18 10:40:00,23.3,23.43,23.25,23.36,2674232.0,22.3247,22.4492,22.2767,22.3821,2674232.0
2020-06-18 10:50:00,23.37,23.51,23.25,23.5,2740908.0,22.3917,22.5259,22.2767,22.5163,2740908.0
2020-06-18 11:00:00,23.5,23.52,23.44,23.51,1722116.0,22.5163,22.5354,22.4588,22.5259,1722116.0
2020-06-18 11:10:00,23.51,23.59,23.48,23.54,1776860.0,22.5259,22.6025,22.4971,22.5546,1776860.0
2020-06-18 11:20:00,23.54,23.56,23.46,23.48,1783896.0,22.5546,22.5738,22.478,22.4971,1783896.0
2020-06-18 11:30:00,23.47,23.51,23.33,23.35,1987400.0,22.4875,22.5259,22.3534,22.3726,1987400.0
2020-06-18 11:40:00,23.35,23.45,23.33,23.43,1730052.0,22.3726,22.4684,22.3534,22.4492,1730052.0
2020-06-18 11:50:00,23.43,23.43,23.26,23.3,2334572.0,22.4492,22.4492,22.2863,22.3247,2334572.0
2020-06-18 12:00:00,23.3,23.33,23.21,23.31,1941848.0,22.3247,22.3534,22.2384,22.3342,1941848.0
2020-06-18 12:10:00,23.3,23.32,23.23,23.23,1359980.0,22.3247,22.3438,22.2576,22.2576,1359980.0
2020-06-18 12:20:00,23.24,23.41,23.23,23.39,2100608.0,22.2672,22.43,22.2576,22.4109,2100608.0
2020-06-18 12:30:00,23.39,23.41,23.32,23.36,1491000.0,22.4109,22.43,22.3438,22.3821,1491000.0
2020-06-18 12:40:00,23.36,23.39,23.29,23.36,1372960.0,22.3821,22.4109,22.3151,22.3821,1372960.0
2020-06-18 12:50:00,23.36,23.4,23.33,23.38,1409072.0,22.3821,22.4205,22.3534,22.4013,1409072.0
2020-06-18 13:00:00,23.38,23.45,23.33,23.38,2078776.0,22.4013,22.4684,22.3534,22.4013,2078776.0
2020-06-18 13:10:00,23.38,23.42,23.35,23.41,1440440.0,22.4013,22.4396,22.3726,22.43,1440440.0
2020-06-18 13:20:00,23.42,23.43,23.34,23.4,1111756.0,22.4396,22.4492,22.363,22.4205,1111756.0
2020-06-18 13:30:00,23.4,23.52,23.39,23.51,1680644.0,22.4205,22.5354,22.4109,22.5259,1680644.0
2020-06-18 13:40:00,23.52,23.52,23.46,23.48,1401912.0,22.5354,22.5354,22.478,22.4971,1401912.0
2020-06-18 13:50:00,23.47,23.5,23.46,23.49,874204.0,22.4875,22.5163,22.478,22.5067,874204.0
2020-06-18 14:00:00,23.49,23.5,23.26,23.3,2578776.0,22.5067,22.5163,22.2863,22.3247,2578776.0
2020-06-18 14:10:00,23.31,23.33,23.24,23.31,2102080.0,22.3342,22.3534,22.2672,22.3342,2102080.0
2020-06-18 14:20:00,23.31,23.34,23.28,23.31,1517148.0,22.3342,22.363,22.3055,22.3342,1517148.0
2020-06-18 14:30:00,23.31,23.42,23.24,23.34,2936040.0,22.3342,22.4396,22.2672,22.363,2936040.0
2020-06-18 14:40:00,23.34,23.36,23.26,23.27,1456416.0,22.363,22.3821,22.2863,22.2959,1456416.0
2020-06-18 14:50:00,23.28,23.34,23.18,23.19,1968072.0,22.3055,22.363,22.2097,22.2193,1968072.0
2020-06-18 15:00:00,23.19,23.22,23.08,23.18,3090292.0,22.2193,22.248,22.1139,22.2097,3090292.0
2020-06-18 15:10:00,23.18,23.21,23.11,23.19,2116576.0,22.2097,22.2384,22.1426,22.2193,2116576.0
2020-06-18 15:20:00,23.19,23.27,23.17,23.27,1885992.0,22.2193,22.2959,22.2001,22.2959,1885992.0
2020-06-18 15:30:00,23.27,23.44,23.23,23.44,4223024.0,22.2959,22.4588,22.2576,22.4588,4223024.0
2020-06-18 15:40:00,23.44,23.45,23.36,23.39,2219400.0,22.4588,22.4684,22.3821,22.4109,2219400.0
2020-06-18 15:50:00,23.39,23.56,23.32,23.52,4009240.0,22.4109,22.5738,22.3438,22.5354,4009240.0
2020-06-19 09:30:00,24.24,24.24,24.07,24.21,7034664.0,23.2253,23.2253,23.0624,23.1966,7034664.0
2020-06-19 09:40:00,24.21,24.27,24.14,24.27,5052744.0,23.1966,23.254,23.1295,23.254,5052744.0
2020-06-19 09:50:00,24.27,24.31,24.1,24.15,3409352.0,23.254,23.2924,23.0912,23.1391,3409352.0
2020-06-19 10:00:00,24.15,24.26,24.09,24.25,3422492.0,23.1391,23.2445,23.0816,23.2349,3422492.0
2020-06-19 10:10:00,24.24,24.3,24.2,24.26,2802908.0,23.2253,23.2828,23.187,23.2445,2802908.0
2020-06-19 10:20:00,24.26,24.28,24.18,24.24,1927504.0,23.2445,23.2636,23.1678,23.2253,1927504.0
2020-06-19 10:30:00,24.24,24.25,24.13,24.19,2555852.0,23.2253,23.2349,23.1199,23.1774,2555852.0
2020-06-19 10:40:00,24.19,24.19,24.02,24.1,3313804.0,23.1774,23.1774,23.0145,23.0912,3313804.0
2020-06-19 10:50:00,24.1,24.11,24.0,24.08,2880828.0,23.0912,23.1007,22.9953,23.072,2880828.0
2020-06-19 11:00:00,24.08,24.19,24.07,24.16,2213004.0,23.072,23.1774,23.0624,23.1487,2213004.0
2020-06-19 11:10:00,24.16,24.21,24.01,24.04,2021240.0,23.1487,23.1966,23.0049,23.0337,2021240.0
2020-06-19 11:20:00,24.04,24.09,23.93,24.06,3038540.0,23.0337,23.0816,22.9283,23.0528,3038540.0
2020-06-19 11:30:00,24.06,24.08,23.96,23.98,1587776.0,23.0528,23.072,22.957,22.9762,1587776.0
2020-06-19 11:40:00,23.98,24.02,23.91,23.99,1552788.0,22.9762,23.0145,22.9091,22.9858,1552788.0
2020-06-19 11:50:00,23.99,24.0,23.9,23.91,1206928.0,22.9858,22.9953,22.8995,22.9091,1206928.0
2020-06-19 12:00:00,23.91,23.93,23.72,23.75,2783772.0,22.9091,22.9283,22.7271,22.7558,2783772.0
2020-06-19 12:10:00,23.75,23.8,23.15,23.18,7355004.0,22.7558,22.8037,22.1809,22.2097,7355004.0
2020-06-19 12:20:00,23.18,23.41,23.1,23.38,5518972.0,22.2097,22.43,22.133,22.4013,5518972.0
2020-06-19 12:30:00,23.37,23.48,23.32,23.35,3747732.0,22.3917,22.4971,22.3438,22.3726,3747732.0
2020-06-19 12:40:00,23.36,23.56,23.27,23.54,3395096.0,22.3821,22.5738,22.2959,22.5546,3395096.0
2020-06-19 12:50:00,23.54,23.71,23.51,23.68,2881240.0,22.5546,22.7175,22.5259,22.6887,2881240.0
2020-06-19 13:00:00,23.68,23.7,23.58,23.59,1774080.0,22.6887,22.7079,22.5929,22.6025,1774080.0
2020-06-19 13:10:00,23.6,23.68,23.5,23.54,2176948.0,22.6121,22.6887,22.5163,22.5546,2176948.0
2020-06-19 13:20:00,23.54,23.54,23.34,23.37,2284040.0,22.5546,22.5546,22.363,22.3917,2284040.0
2020-06-19 13:30:00,23.37,23.47,23.21,23.44,2939452.0,22.3917,22.4875,22.2384,22.4588,2939452.0
2020-06-19 13:40:00,23.44,23.5,23.29,23.36,2181376.0,22.4588,22.5163,22.3151,22.3821,2181376.0
2020-06-19 13:50:00,23.36,23.45,23.21,23.21,2268736.0,22.3821,22.4684,22.2384,22.2384,2268736.0
2020-06-19 14:00:00,23.21,23.38,23.09,23.23,4122088.0,22.2384,22.4013,22.1234,22.2576,4122088.0
2020-06-19 14:10:00,23.23,23.23,23.03,23.07,3077980.0,22.2576,22.2576,22.066,22.1043,3077980.0
2020-06-19 14:20:00,23.07,23.24,23.06,23.09,2516560.0,22.1043,22.2672,22.0947,22.1234,2516560.0
2020-06-19 14:30:00,23.09,23.33,22.99,23.3,3484276.0,22.1234,22.3534,22.0276,22.3247,3484276.0
2020-06-19 14:40:00,23.3,23.41,23.26,23.31,2962264.0,22.3247,22.43,22.2863,22.3342,2962264.0
2020-06-19 14:50:00,23.32,23.49,23.3,23.43,2660268.0,22.3438,22.5067,22.3247,22.4492,2660268.0
2020-06-19 15:00:00,23.43,23.47,23.36,23.37,1895452.0,22.4492,22.4875,22.3821,22.3917,1895452.0
2020-06-19 15:10:00,23.37,23.65,23.3,23.63,4101504.0,22.3917,22.66,22.3247,22.6408,4101504.0
2020-06-19 15:20:00,23.63,23.68,23.57,23.57,2655964.0,22.6408,22.6887,22.5833,22.5833,2655964.0
2020-06-19 15:30:00,23.58,23.65,23.52,23.56,2342748.0,22.5929,22.66,22.5354,22.5738,2342748.0
2020-06-19 15:40:00,23.55,23.69,23.42,23.45,3846224.0,22.5642,22.6983,22.4396,22.4684,3846224.0
2020-06-19 15:50:00,23.44,23.66,23.44,23.49,5120676.0,22.4588,22.6696,22.4588,22.5067,5120676.0
2020-06-22 09:30:00,23.49,23.59,23.38,23.38,6767540.0,22.5067,22.6025,22.4013,22.4013,6767540.0
2020-06-22 09:40:00,23.38,23.53,23.38,23.51,4682124.0,22.4013,22.545,22.4013,22.5259,4682124.0
2020-06-22 09:50:00,23.51,23.7,23.43,23.7,3713112.0,22.5259,22.7079,22.4492,22.7079,3713112.0
2020-06-22 10:00:00,23.7,23.84,23.69,23.83,3474280.0,22.7079,22.842,22.6983,22.8325,3474280.0
2020-06-22 10:10:00,23.82,23.93,23.8,23.89,3225732.0,22.8229,22.9283,22.8037,22.89,3225732.0
2020-06-22 10:20:00,23.89,23.92,23.82,23.88,2498552.0,22.89,22.9187,22.8229,22.8804,2498552.0
2020-06-22 10:30:00,23.88,23.92,23.81,23.89,2460540.0,22.8804,22.9187,22.8133,22.89,2460540.0
2020-06-22 10:40:00,23.89,23.95,23.82,23.84,2237344.0,22.89,22.9474,22.8229,22.842,2237344.0
2020-06-22 10:50:00,23.85,23.86,23.7,23.7,2740508.0,22.8516,22.8612,22.7079,22.7079,2740508.0
2020-06-22 11:00:00,23.7,23.79,23.64,23.77,2098752.0,22.7079,22.7941,22.6504,22.775,2098752.0
2020-06-22 11:10:00,23.78,23.9,23.78,23.9,2231336.0,22.7846,22.8995,22.7846,22.8995,2231336.0
2020-06-22 11:20:00,23.9,23.93,23.87,23.9,1528876.0,22.8995,22.9283,22.8708,22.8995,1528876.0
2020-06-22 11:30:00,23.91,23.96,23.83,23.93,1941408.0,22.9091,22.957,22.8325,22.9283,1941408.0
2020-06-22 11:40:00,23.93,23.99,23.93,23.98,1804504.0,22.9283,22.9858,22.9283,22.9762,1804504.0
2020-06-22 11:50:00,23.98,24.02,23.94,23.95,1918956.0,22.9762,23.0145,22.9379,22.9474,1918956.0
2020-06-22 12:00:00,23.95,24.14,23.95,24.11,3213844.0,22.9474,23.1295,22.9474,23.1007,3213844.0
2020-06-22 12:10:00,24.1,24.18,24.08,24.16,1849568.0,23.0912,23.1678,23.072,23.1487,1849568.0
2020-06-22 12:20:00,24.16,24.18,24.12,24.18,1302712.0,23.1487,23.1678,23.1103,23.1678,1302712.0
2020-06-22 12:30:00,24.18,24.22,24.15,24.18,1512272.0,23.1678,23.2061,23.1391,23.1678,1512272.0
2020-06-22 12:40:00,24.18,24.28,24.14,24.25,2439548.0,23.1678,23.2636,23.1295,23.2349,2439548.0
2020-06-22 12:50:00,24.25,24.27,24.17,24.21,1669000.0,23.2349,23.254,23.1582,23.1966,1669000.0
2020-06-22 13:00:00,24.21,24.25,24.15,24.17,1575376.0,23.1966,23.2349,23.1391,23.1582,1575376.0
2020-06-22 13:10:00,24.17,24.2,24.14,24.18,1466904.0,23.1582,23.187,23.1295,23.1678,1466904.0
2020-06-22 13:20:00,24.18,24.21,24.15,24.17,1078764.0,23.1678,23.1966,23.1391,23.1582,1078764.0
2020-06-22 13:30:00,24.17,24.19,24.1,24.13,1645836.0,23.1582,23.1774,23.0912,23.1199,1645836.0
2020-06-22 13:40:00,24.14,24.25,24.12,24.23,2032836.0,23.1295,23.2349,23.1103,23.2157,2032836.0
2020-06-22 13:50:00,24.23,24.25,24.21,24.22,1215688.0,23.2157,23.2349,23.1966,23.2061,1215688.0
2020-06-22 14:00:00,24.22,24.22,24.08,24.19,3308068.0,23.2061,23.2061,23.072,23.1774,3308068.0
2020-06-22 14:10:00,24.19,24.2,24.13,24.18,2037140.0,23.1774,23.187,23.1199,23.1678,2037140.0
2020-06-22 14:20:00,24.18,24.25,24.14,24.23,1770444.0,23.1678,23.2349,23.1295,23.2157,1770444.0
2020-06-22 14:30:00,24.23,24.26,24.2,24.22,1660224.0,23.2157,23.2445,23.187,23.2061,1660224.0
2020-06-22 14:40:00,24.22,24.28,24.18,24.27,2026020.0,23.2061,23.2636,23.1678,23.254,2026020.0
2020-06-22 14:50:00,24.26,24.36,24.25,24.35,2422112.0,23.2445,23.3403,23.2349,23.3307,2422112.0
2020-06-22 15:00:00,24.34,24.35,24.3,24.34,1694740.0,23.3211,23.3307,23.2828,23.3211,1694740.0
2020-06-22 15:10:00,24.33,24.38,24.13,24.16,3387464.0,23.3115,23.3594,23.1199,23.1487,3387464.0
2020-06-22 15:20:00,24.16,24.16,24.01,24.1,3378776.0,23.1487,23.1487,23.0049,23.0912,3378776.0
2020-06-22 15:30:00,24.1,24.19,24.09,24.18,2958944.0,23.0912,23.1774,23.0816,23.1678,2958944.0
2020-06-22 15:40:00,24.18,24.3,24.14,24.19,3632468.0,23.1678,23.2828,23.1295,23.1774,3632468.0
2020-06-22 15:50:00,24.19,24.39,24.17,24.36,5474340.0,23.1774,23.369,23.1582,23.3403,5474340.0
2020-06-23 09:30:00,24.84,24.9,24.67,24.88,7034624.0,23.8002,23.8577,23.6373,23.8385,7034624.0
2020-06-23 09:40:00,24.88,24.97,24.85,24.9,4078860.0,23.8385,23.9247,23.8098,23.8577,4078860.0
2020-06-23 09:50:00,24.9,24.94,24.76,24.85,3631388.0,23.8577,23.896,23.7235,23.8098,3631388.0
2020-06-23 10:00:00,24.85,24.93,24.71,24.85,3758880.0,23.8098,23.8864,23.6756,23.8098,3758880.0
2020-06-23 10:10:00,24.86,25.06,24.85,25.02,3654420.0,23.8193,24.011,23.8098,23.9727,3654420.0
2020-06-23 10:20:00,25.02,25.09,24.99,25.09,2300692.0,23.9727,24.0397,23.9439,24.0397,2300692.0
2020-06-23 10:30:00,25.09,25.13,25.06,25.11,2321172.0,24.0397,24.078,24.011,24.0589,2321172.0
2020-06-23 10:40:00,25.11,25.19,24.94,25.0,4084108.0,24.0589,24.1355,23.896,23.9535,4084108.0
2020-06-23 10:50:00,25.0,25.1,24.98,25.07,1938140.0,23.9535,24.0493,23.9343,24.0206,1938140.0
2020-06-23 11:00:00,25.06,25.21,24.97,25.2,2228268.0,24.011,24.1547,23.9247,24.1451,2228268.0
2020-06-23 11:10:00,25.2,25.26,25.17,25.24,1880012.0,24.1451,24.2026,24.1164,24.1834,1880012.0
2020-06-23 11:20:00,25.24,25.36,25.23,25.36,2110072.0,24.1834,24.2984,24.1739,24.2984,2110072.0
2020-06-23 11:30:00,25.36,25.37,25.3,25.3,1237032.0,24.2984,24.308,24.2409,24.2409,1237032.0
2020-06-23 11:40:00,25.31,25.38,25.29,25.36,1804164.0,24.2505,24.3176,24.2313,24.2984,1804164.0
2020-06-23 11:50:00,25.36,25.4,25.26,25.4,1870016.0,24.2984,24.3367,24.2026,24.3367,1870016.0
2020-06-23 12:00:00,25.41,25.43,25.33,25.36,1260052.0,24.3463,24.3655,24.2697,24.2984,1260052.0
2020-06-23 12:10:00,25.35,25.42,25.33,25.39,1202376.0,24.2888,24.3559,24.2697,24.3272,1202376.0
2020-06-23 12:20:00,25.38,25.45,25.31,25.42,1699052.0,24.3176,24.3847,24.2505,24.3559,1699052.0
2020-06-23 12:30:00,25.42,25.46,25.34,25.4,1742808.0,24.3559,24.3942,24.2793,24.3367,1742808.0
2020-06-23 12:40:00,25.4,25.44,25.37,25.43,1211680.0,24.3367,24.3751,24.308,24.3655,1211680.0
2020-06-23 12:50:00,25.43,25.43,25.36,25.42,1528640.0,24.3655,24.3655,24.2984,24.3559,1528640.0
2020-06-23 13:00:00,25.42,25.51,25.41,25.48,1891536.0,24.3559,24.4421,24.3463,24.4134,1891536.0
2020-06-23 13:10:00,25.48,25.51,25.44,25.5,1756968.0,24.4134,24.4421,24.3751,24.4326,1756968.0
2020-06-23 13:20:00,25.5,25.58,25.5,25.57,2192384.0,24.4326,24.5092,24.4326,24.4996,2192384.0
2020-06-23 13:30:00,25.57,25.62,25.56,25.61,1934436.0,24.4996,24.5475,24.49,24.538,1934436.0
2020-06-23 13:40:00,25.62,25.64,25.54,25.63,2483584.0,24.5475,24.5667,24.4709,24.5571,2483584.0
2020-06-23 13:50:00,25.63,25.66,25.53,25.57,3407452.0,24.5571,24.5859,24.4613,24.4996,3407452.0
2020-06-23 14:00:00,25.57,25.57,25.38,25.43,3234920.0,24.4996,24.4996,24.3176,24.3655,3234920.0
2020-06-23 14:10:00,25.43,25.45,25.36,25.42,2659928.0,24.3655,24.3847,24.2984,24.3559,2659928.0
2020-06-23 14:20:00,25.42,25.5,25.42,25.45,1813896.0,24.3559,24.4326,24.3559,24.3847,1813896.0
2020-06-23 14:30:00,25.45,25.53,25.44,25.5,2378160.0,24.3847,24.4613,24.3751,24.4326,2378160.0
2020-06-23 14:40:00,25.5,25.5,25.3,25.32,2604560.0,24.4326,24.4326,24.2409,24.2601,2604560.0
2020-06-23 14:50:00,25.32,25.38,25.27,25.29,2556208.0,24.2601,24.3176,24.2122,24.2313,2556208.0
2020-06-23 15:00:00,25.29,25.31,25.17,25.27,3592400.0,24.2313,24.2505,24.1164,24.2122,3592400.0
2020-06-23 15:10:00,25.27,25.34,25.19,25.28,3047704.0,24.2122,24.2793,24.1355,24.2218,3047704.0
2020-06-23 15:20:00,25.28,25.29,25.03,25.05,3553632.0,24.2218,24.2313,23.9822,24.0014,3553632.0
2020-06-23 15:30:00,25.05,25.14,24.95,25.1,4065048.0,24.0014,24.0876,23.9056,24.0493,4065048.0
2020-06-23 15:40:00,25.1,25.14,24.98,25.02,3339840.0,24.0493,24.0876,23.9343,23.9727,3339840.0
2020-06-23 15:50:00,25.02,25.07,24.79,24.93,6255716.0,23.9727,24.0206,23.7523,23.8864,6255716.0
2020-06-24 09:30:00,24.73,25.07,24.68,25.03,6427076.0,23.6948,24.0206,23.6469,23.9822,6427076.0
2020-06-24 09:40:00,25.04,25.12,24.74,24.74,5387936.0,23.9918,24.0685,23.7044,23.7044,5387936.0
2020-06-24 09:50:00,24.75,24.79,24.14,24.2,8629576.0,23.714,23.7523,23.1295,23.187,8629576.0
2020-06-24 10:00:00,24.2,24.31,24.02,24.17,6708520.0,23.187,23.2924,23.0145,23.1582,6708520.0
2020-06-24 10:10:00,24.17,24.34,24.07,24.24,5395452.0,23.1582,23.3211,23.0624,23.2253,5395452.0
2020-06-24 10:20:00,24.24,24.42,24.19,24.41,3520276.0,23.2253,23.3978,23.1774,23.3882,3520276.0
2020-06-24 10:30:00,24.4,24.42,23.96,24.0,6248984.0,23.3786,23.3978,22.957,22.9953,6248984.0
2020-06-24 10:40:00,24.0,24.15,23.94,24.05,3510992.0,22.9953,23.1391,22.9379,23.0433,3510992.0
2020-06-24 10:50:00,24.06,24.18,23.91,24.03,4262900.0,23.0528,23.1678,22.9091,23.0241,4262900.0
2020-06-24 11:00:00,24.02,24.1,23.79,23.8,4396800.0,23.0145,23.0912,22.7941,22.8037,4396800.0
2020-06-24 11:10:00,23.8,23.82,23.43,23.5,5573640.0,22.8037,22.8229,22.4492,22.5163,5573640.0
2020-06-24 11:20:00,23.5,23.7,23.45,23.66,5199552.0,22.5163,22.7079,22.4684,22.6696,5199552.0
2020-06-24 11:30:00,23.66,23.71,23.29,23.31,5008256.0,22.6696,22.7175,22.3151,22.3342,5008256.0
2020-06-24 11:40:00,23.31,23.38,22.96,23.04,6087688.0,22.3342,22.4013,21.9989,22.0755,6087688.0
2020-06-24 11:50:00,23.04,23.29,23.02,23.28,4729148.0,22.0755,22.3151,22.0564,22.3055,4729148.0
2020-06-24 12:00:00,23.28,23.39,23.15,23.17,4702244.0,22.3055,22.4109,22.1809,22.2001,4702244.0
2020-06-24 12:10:00,23.18,23.44,23.13,23.43,3627892.0,22.2097,22.4588,22.1618,22.4492,3627892.0
2020-06-24 12:20:00,23.42,23.51,23.32,23.45,3575124.0,22.4396,22.5259,22.3438,22.4684,3575124.0
2020-06-24 12:30:00,23.45,23.46,23.31,23.36,2907684.0,22.4684,22.478,22.3342,22.3821,2907684.0
2020-06-24 12:40:00,23.36,23.63,23.33,23.54,3870092.0,22.3821,22.6408,22.3534,22.5546,3870092.0
2020-06-24 12:50:00,23.54,23.72,23.49,23.7,3397068.0,22.5546,22.7271,22.5067,22.7079,3397068.0
2020-06-24 13:00:00,23.7,23.78,23.63,23.69,4356028.0,22.7079,22.7846,22.6408,22.6983,4356028.0
2020-06-24 13:10:00,23.69,23.8,23.59,23.73,3478256.0,22.6983,22.8037,22.6025,22.7367,3478256.0
2020-06-24 13:20:00,23.73,23.73,23.4,23.43,3091708.0,22.7367,22.7367,22.4205,22.4492,3091708.0
2020-06-24 13:30:00,23.43,23.43,23.29,23.38,4115540.0,22.4492,22.4492,22.3151,22.4013,4115540.0
2020-06-24 13:40:00,23.39,23.44,23.23,23.43,2909240.0,22.4109,22.4588,22.2576,22.4492,2909240.0
2020-06-24 13:50:00,23.43,23.43,23.31,23.42,3124720.0,22.4492,22.4492,22.3342,22.4396,3124720.0
2020-06-24 14:00:00,23.41,23.48,23.06,23.39,6166696.0,22.43,22.4971,22.0947,22.4109,6166696.0
2020-06-24 14:10:00,23.39,23.54,23.32,23.48,3861528.0,22.4109,22.5546,22.3438,22.4971,3861528.0
2020-06-24 14:20:00,23.48,23.57,23.4,23.55,2881112.0,22.4971,22.5833,22.4205,22.5642,2881112.0
2020-06-24 14:30:00,23.55,23.62,23.45,23.5,3295936.0,22.5642,22.6313,22.4684,22.5163,3295936.0
2020-06-24 14:40:00,23.51,23.56,23.32,23.42,4517020.0,22.5259,22.5738,22.3438,22.4396,4517020.0
2020-06-24 14:50:00,23.41,23.44,23.26,23.31,3016840.0,22.43,22.4588,22.2863,22.3342,3016840.0
2020-06-24 15:00:00,23.31,23.49,23.31,23.39,4156712.0,22.3342,22.5067,22.3342,22.4109,4156712.0
2020-06-24 15:10:00,23.4,23.78,23.33,23.75,6521776.0,22.4205,22.7846,22.3534,22.7558,6521776.0
2020-06-24 15:20:00,23.75,23.78,23.53,23.57,4126980.0,22.7558,22.7846,22.545,22.5833,4126980.0
2020-06-24 15:30:00,23.57,23.66,23.43,23.51,4406356.0,22.5833,22.6696,22.4492,22.5259,4406356.0
2020-06-24 15:40:00,23.5,23.78,23.49,23.6,5082352.0,22.5163,22.7846,22.5067,22.6121,5082352.0
2020-06-24 15:50:00,23.6,23.6,23.3,23.45,6820244.0,22.6121,22.6121,22.3247,22.4684,6820244.0
2020-06-25 09:30:00,23.47,23.62,23.28,23.31,6591696.0,22.4875,22.6313,22.3055,22.3342,6591696.0
2020-06-25 09:40:00,23.31,23.32,22.72,22.72,8603284.0,22.3342,22.3438,21.7689,21.7689,8603284.0
2020-06-25 09:50:00,22.72,23.13,22.68,23.11,5572316.0,21.7689,22.1618,21.7306,22.1426,5572316.0
2020-06-25 10:00:00,23.12,23.27,22.99,23.08,5898592.0,22.1522,22.2959,22.0276,22.1139,5898592.0
2020-06-25 10:10:00,23.08,23.33,23.05,23.25,5823428.0,22.1139,22.3534,22.0851,22.2767,5823428.0
2020-06-25 10:20:00,23.26,23.56,23.25,23.49,5365688.0,22.2863,22.5738,22.2767,22.5067,5365688.0
2020-06-25 10:30:00,23.49,23.55,23.39,23.5,3467280.0,22.5067,22.5642,22.4109,22.5163,3467280.0
2020-06-25 10:40:00,23.52,23.58,23.33,23.38,4011716.0,22.5354,22.5929,22.3534,22.4013,4011716.0
2020-06-25 10:50:00,23.38,23.5,23.3,23.44,3762836.0,22.4013,22.5163,22.3247,22.4588,3762836.0
2020-06-25 11:00:00,23.43,23.43,23.15,23.21,3440628.0,22.4492,22.4492,22.1809,22.2384,3440628.0
2020-06-25 11:10:00,23.2,23.5,23.11,23.5,3905020.0,22.2288,22.5163,22.1426,22.5163,3905020.0
2020-06-25 11:20:00,23.5,23.52,23.42,23.45,2502344.0,22.5163,22.5354,22.4396,22.4684,2502344.0
2020-06-25 11:30:00,23.43,23.48,23.18,23.31,4071692.0,22.4492,22.4971,22.2097,22.3342,4071692.0
2020-06-25 11:40:00,23.31,23.42,23.16,23.4,1940464.0,22.3342,22.4396,22.1905,22.4205,1940464.0
2020-06-25 11:50:00,23.41,23.48,23.38,23.48,1644392.0,22.43,22.4971,22.4013,22.4971,1644392.0
2020-06-25 12:00:00,23.48,23.67,23.48,23.6,3238988.0,22.4971,22.6792,22.4971,22.6121,3238988.0
2020-06-25 12:10:00,23.6,23.74,23.58,23.72,2749496.0,22.6121,22.7462,22.5929,22.7271,2749496.0
2020-06-25 12:20:00,23.74,23.79,23.65,23.65,3328592.0,22.7462,22.7941,22.66,22.66,3328592.0
2020-06-25 12:30:00,23.65,23.71,23.57,23.61,3261880.0,22.66,22.7175,22.5833,22.6217,3261880.0
2020-06-25 12:40:00,23.61,23.73,23.59,23.64,2474164.0,22.6217,22.7367,22.6025,22.6504,2474164.0
2020-06-25 12:50:00,23.64,23.66,23.54,23.58,1806176.0,22.6504,22.6696,22.5546,22.5929,1806176.0
2020-06-25 13:00:00,23.58,23.58,23.45,23.49,1993144.0,22.5929,22.5929,22.4684,22.5067,1993144.0
2020-06-25 13:10:00,23.49,23.6,23.46,23.6,2633684.0,22.5067,22.6121,22.478,22.6121,2633684.0
2020-06-25 13:20:00,23.6,23.64,23.52,23.55,1749796.0,22.6121,22.6504,22.5354,22.5642,1749796.0
2020-06-25 13:30:00,23.54,23.67,23.46,23.65,2613120.0,22.5546,22.6792,22.478,22.66,2613120.0
2020-06-25 13:40:00,23.65,23.7,23.61,23.67,1994468.0,22.66,22.7079,22.6217,22.6792,1994468.0
2020-06-25 13:50:00,23.68,23.68,23.56,23.6,1494012.0,22.6887,22.6887,22.5738,22.6121,1494012.0
2020-06-25 14:00:00,23.6,23.61,23.48,23.53,2294788.0,22.6121,22.6217,22.4971,22.545,2294788.0
2020-06-25 14:10:00,23.53,23.6,23.52,23.54,2014232.0,22.545,22.6121,22.5354,22.5546,2014232.0
2020-06-25 14:20:00,23.53,23.53,23.36,23.43,3164288.0,22.545,22.545,22.3821,22.4492,3164288.0
2020-06-25 14:30:00,23.43,23.43,23.26,23.35,2782788.0,22.4492,22.4492,22.2863,22.3726,2782788.0
2020-06-25 14:40:00,23.34,23.42,23.32,23.35,2327636.0,22.363,22.4396,22.3438,22.3726,2327636.0
2020-06-25 14:50:00,23.36,23.48,23.34,23.45,2227672.0,22.3821,22.4971,22.363,22.4684,2227672.0
2020-06-25 15:00:00,23.45,23.77,23.39,23.74,5247496.0,22.4684,22.775,22.4109,22.7462,5247496.0
2020-06-25 15:10:00,23.73,23.84,23.68,23.78,3064840.0,22.7367,22.842,22.6887,22.7846,3064840.0
2020-06-25 15:20:00,23.77,24.0,23.76,23.93,4475500.0,22.775,22.9953,22.7654,22.9283,4475500.0
2020-06-25 15:30:00,23.93,24.06,23.85,23.89,3695876.0,22.9283,23.0528,22.8516,22.89,3695876.0
2020-06-25 15:40:00,23.9,23.99,23.86,23.91,3063600.0,22.8995,22.9858,22.8612,22.9091,3063600.0
2020-06-25 15:50:00,23.91,24.18,23.9,24.1,6797436.0,22.9091,23.1678,22.8995,23.0912,6797436.0
2020-06-26 09:30:00,24.01,24.08,23.76,23.8,6631000.0,23.0049,23.072,22.7654,22.8037,6631000.0
2020-06-26 09:40:00,23.79,23.8,23.45,23.59,6607920.0,22.7941,22.8037,22.4684,22.6025,6607920.0
2020-06-26 09:50:00,23.59,23.65,23.47,23.63,4923888.0,22.6025,22.66,22.4875,22.6408,4923888.0
2020-06-26 10:00:00,23.62,23.62,23.33,23.4,4714872.0,22.6313,22.6313,22.3534,22.4205,4714872.0
2020-06-26 10:10:00,23.4,23.41,22.89,22.97,5739660.0,22.4205,22.43,21.9318,22.0085,5739660.0
2020-06-26 10:20:00,22.97,23.02,22.75,22.98,6058092.0,22.0085,22.0564,21.7977,22.018,6058092.0
2020-06-26 10:30:00,22.98,23.04,22.58,22.6,7627908.0,22.018,22.0755,21.6348,21.654,7627908.0
2020-06-26 10:40:00,22.6,22.81,22.54,22.57,6064268.0,21.654,21.8552,21.5965,21.6252,6064268.0
2020-06-26 10:50:00,22.58,22.75,22.43,22.68,7043460.0,21.6348,21.7977,21.4911,21.7306,7043460.0
2020-06-26 11:00:00,22.68,23.06,22.67,23.01,7049360.0,21.7306,22.0947,21.721,22.0468,7049360.0
2020-06-26 11:10:00,23.01,23.1,22.9,22.93,4872084.0,22.0468,22.133,21.9414,21.9701,4872084.0
2020-06-26 11:20:00,22.93,23.06,22.85,23.0,4038592.0,21.9701,22.0947,21.8935,22.0372,4038592.0
2020-06-26 11:30:00,23.0,23.17,22.84,23.13,4645756.0,22.0372,22.2001,21.8839,22.1618,4645756.0
2020-06-26 11:40:00,23.13,23.3,23.09,23.29,3863752.0,22.1618,22.3247,22.1234,22.3151,3863752.0
2020-06-26 11:50:00,23.29,23.35,23.18,23.27,3485028.0,22.3151,22.3726,22.2097,22.2959,3485028.0
2020-06-26 12:00:00,23.28,23.29,22.91,22.92,3954928.0,22.3055,22.3151,21.951,21.9606,3954928.0
2020-06-26 12:10:00,22.92,22.99,22.72,22.73,3363180.0,21.9606,22.0276,21.7689,21.7785,3363180.0
2020-06-26 12:20:00,22.74,22.94,22.64,22.87,4882432.0,21.7881,21.9797,21.6923,21.9127,4882432.0
2020-06-26 12:30:00,22.86,22.87,22.72,22.86,2501120.0,21.9031,21.9127,21.7689,21.9031,2501120.0
2020-06-26 12:40:00,22.86,22.87,22.61,22.77,3013816.0,21.9031,21.9127,21.6635,21.8168,3013816.0
2020-06-26 12:50:00,22.77,22.95,22.73,22.92,2683888.0,21.8168,21.9893,21.7785,21.9606,2683888.0
2020-06-26 13:00:00,22.92,23.11,22.86,23.05,2722088.0,21.9606,22.1426,21.9031,22.0851,2722088.0
2020-06-26 13:10:00,23.05,23.08,22.98,23.04,2246712.0,22.0851,22.1139,22.018,22.0755,2246712.0
2020-06-26 13:20:00,23.04,23.1,22.96,23.05,2772412.0,22.0755,22.133,21.9989,22.0851,2772412.0
2020-06-26 13:30:00,23.05,23.14,22.92,23.11,3641564.0,22.0851,22.1713,21.9606,22.1426,3641564.0
2020-06-26 13:40:00,23.11,23.12,22.92,23.0,2656924.0,22.1426,22.1522,21.9606,22.0372,2656924.0
2020-06-26 13:50:00,23.0,23.01,22.84,22.88,1851404.0,22.0372,22.0468,21.8839,21.9222,1851404.0
2020-06-26 14:00:00,22.87,23.03,22.8,22.96,2346052.0,21.9127,22.066,21.8456,21.9989,2346052.0
2020-06-26 14:10:00,22.96,23.04,22.82,22.86,2564876.0,21.9989,22.0755,21.8647,21.9031,2564876.0
2020-06-26 14:20:00,22.86,22.87,22.68,22.74,3079180.0,21.9031,21.9127,21.7306,21.7881,3079180.0
2020-06-26 14:30:00,22.74,22.79,22.57,22.6,3908112.0,21.7881,21.836,21.6252,21.654,3908112.0
2020-06-26 14:40:00,22.6,22.7,22.49,22.55,3903936.0,21.654,21.7498,21.5486,21.606,3903936.0
2020-06-26 14:50:00,22.54,22.69,22.52,22.63,3920412.0,21.5965,21.7402,21.5773,21.6827,3920412.0
2020-06-26 15:00:00,22.63,22.75,22.5,22.58,4111240.0,21.6827,21.7977,21.5581,21.6348,4111240.0
2020-06-26 15:10:00,22.59,22.68,22.52,22.58,3670820.0,21.6444,21.7306,21.5773,21.6348,3670820.0
2020-06-26 15:20:00,22.58,22.65,22.46,22.62,4589768.0,21.6348,21.7019,21.5198,21.6731,4589768.0
2020-06-26 15:30:00,22.61,22.64,22.33,22.41,5145668.0,21.6635,21.6923,21.3953,21.4719,5145668.0
2020-06-26 15:40:00,22.41,22.85,22.36,22.63,7645976.0,21.4719,21.8935,21.424,21.6827,7645976.0
2020-06-26 15:50:00,22.63,22.65,22.23,22.36,8315084.0,21.6827,21.7019,21.2994,21.424,8315084.0
2020-06-29 09:30:00,22.31,22.4,21.89,21.89,8034912.0,21.3761,21.4623,20.9737,20.9737,8034912.0
2020-06-29 09:40:00,21.89,21.91,21.58,21.75,8420180.0,20.9737,20.9928,20.6767,20.8395,8420180.0
2020-06-29 09:50:00,21.75,22.02,21.57,22.01,6629696.0,20.8395,21.0982,20.6671,21.0887,6629696.0
2020-06-29 10:00:00,22.01,22.22,21.93,22.11,7136860.0,21.0887,21.2899,21.012,21.1845,7136860.0
2020-06-29 10:10:00,22.12,22.38,21.97,22.34,5143088.0,21.194,21.4432,21.0503,21.4048,5143088.0
2020-06-29 10:20:00,22.34,22.44,22.3,22.33,3656392.0,21.4048,21.5007,21.3665,21.3953,3656392.0
2020-06-29 10:30:00,22.35,22.57,22.31,22.53,5951952.0,21.4144,21.6252,21.3761,21.5869,5951952.0
2020-06-29 10:40:00,22.53,22.57,22.43,22.55,4405856.0,21.5869,21.6252,21.4911,21.606,4405856.0
2020-06-29 10:50:00,22.54,22.66,22.4,22.46,3301092.0,21.5965,21.7114,21.4623,21.5198,3301092.0
2020-06-29 11:00:00,22.46,22.52,22.31,22.34,2754972.0,21.5198,21.5773,21.3761,21.4048,2754972.0
2020-06-29 11:10:00,22.34,22.43,22.26,22.42,2810284.0,21.4048,21.4911,21.3282,21.4815,2810284.0
2020-06-29 11:20:00,22.42,22.7,22.42,22.67,3565572.0,21.4815,21.7498,21.4815,21.721,3565572.0
2020-06-29 11:30:00,22.67,22.73,22.61,22.64,2570796.0,21.721,21.7785,21.6635,21.6923,2570796.0
2020-06-29 11:40:00,22.64,22.75,22.6,22.69,2718676.0,21.6923,21.7977,21.654,21.7402,2718676.0
2020-06-29 11:50:00,22.68,22.75,22.63,22.69,1891212.0,21.7306,21.7977,21.6827,21.7402,1891212.0
2020-06-29 12:00:00,22.69,22.87,22.69,22.78,2484972.0,21.7402,21.9127,21.7402,21.8264,2484972.0
2020-06-29 12:10:00,22.78,22.88,22.71,22.87,1555056.0,21.8264,21.9222,21.7593,21.9127,1555056.0
2020-06-29 12:20:00,22.86,22.89,22.79,22.86,1589860.0,21.9031,21.9318,21.836,21.9031,1589860.0
2020-06-29 12:30:00,22.86,22.93,22.84,22.93,1712932.0,21.9031,21.9701,21.8839,21.9701,1712932.0
2020-06-29 12:40:00,22.92,22.93,22.85,22.89,1398392.0,21.9606,21.9701,21.8935,21.9318,1398392.0
2020-06-29 12:50:00,22.9,22.91,22.83,22.87,1534932.0,21.9414,21.951,21.8743,21.9127,1534932.0
2020-06-29 13:00:00,22.87,22.89,22.79,22.82,1737360.0,21.9127,21.9318,21.836,21.8647,1737360.0
2020-06-29 13:10:00,22.83,22.89,22.77,22.78,1472040.0,21.8743,21.9318,21.8168,21.8264,1472040.0
2020-06-29 13:20:00,22.79,22.85,22.75,22.8,1480684.0,21.836,21.8935,21.7977,21.8456,1480684.0
2020-06-29 13:30:00,22.8,22.93,22.78,22.93,1810620.0,21.8456,21.9701,21.8264,21.9701,1810620.0
2020-06-29 13:40:00,22.93,23.0,22.91,23.0,1490736.0,21.9701,22.0372,21.951,22.0372,1490736.0
2020-06-29 13:50:00,23.0,23.0,22.91,22.92,1193452.0,22.0372,22.0372,21.951,21.9606,1193452.0
2020-06-29 14:00:00,22.92,22.96,22.8,22.82,1581344.0,21.9606,21.9989,21.8456,21.8647,1581344.0
2020-06-29 14:10:00,22.82,22.91,22.82,22.86,1127484.0,21.8647,21.951,21.8647,21.9031,1127484.0
2020-06-29 14:20:00,22.85,22.91,22.79,22.82,976896.0,21.8935,21.951,21.836,21.8647,976896.0
2020-06-29 14:30:00,22.81,22.87,22.81,22.86,1377864.0,21.8552,21.9127,21.8552,21.9031,1377864.0
2020-06-29 14:40:00,22.86,22.9,22.71,22.71,2582560.0,21.9031,21.9414,21.7593,21.7593,2582560.0
2020-06-29 14:50:00,22.71,22.75,22.66,22.7,2074440.0,21.7593,21.7977,21.7114,21.7498,2074440.0
2020-06-29 15:00:00,22.71,22.74,22.57,22.64,2604072.0,21.7593,21.7881,21.6252,21.6923,2604072.0
2020-06-29 15:10:00,22.64,22.66,22.55,22.61,1930040.0,21.6923,21.7114,21.606,21.6635,1930040.0
2020-06-29 15:20:00,22.61,22.72,22.6,22.71,2227704.0,21.6635,21.7689,21.654,21.7593,2227704.0
2020-06-29 15:30:00,22.7,22.85,22.7,22.8,2566188.0,21.7498,21.8935,21.7498,21.8456,2566188.0
2020-06-29 15:40:00,22.81,22.85,22.68,22.74,3015584.0,21.8552,21.8935,21.7306,21.7881,3015584.0
2020-06-29 15:50:00,22.73,23.09,22.69,23.09,5529604.0,21.7785,22.1234,21.7402,22.1234,5529604.0
2020-06-30 09:30:00,23.08,23.4,23.03,23.39,6456420.0,22.1139,22.4205,22.066,22.4109,6456420.0
2020-06-30 09:40:00,23.38,23.6,23.33,23.51,5580756.0,22.4013,22.6121,22.3534,22.5259,5580756.0
2020-06-30 09:50:00,23.5,23.67,23.4,23.59,4541744.0,22.5163,22.6792,22.4205,22.6025,4541744.0
2020-06-30 10:00:00,23.59,23.73,23.58,23.7,4022592.0,22.6025,22.7367,22.5929,22.7079,4022592.0
2020-06-30 10:10:00,23.7,23.73,23.61,23.66,3002992.0,22.7079,22.7367,22.6217,22.6696,3002992.0
2020-06-30 10:20:00,23.66,23.75,23.56,23.61,3288056.0,22.6696,22.7558,22.5738,22.6217,3288056.0
2020-06-30 10:30:00,23.6,23.69,23.58,23.63,1913656.0,22.6121,22.6983,22.5929,22.6408,1913656.0
2020-06-30 10:40:00,23.62,23.76,23.61,23.64,2982908.0,22.6313,22.7654,22.6217,22.6504,2982908.0
2020-06-30 10:50:00,23.65,23.89,23.62,23.86,4452056.0,22.66,22.89,22.6313,22.8612,4452056.0
2020-06-30 11:00:00,23.86,23.94,23.83,23.91,2680848.0,22.8612,22.9379,22.8325,22.9091,2680848.0
2020-06-30 11:10:00,23.92,23.99,23.85,23.98,2456668.0,22.9187,22.9858,22.8516,22.9762,2456668.0
2020-06-30 11:20:00,23.98,24.03,23.92,23.92,2507920.0,22.9762,23.0241,22.9187,22.9187,2507920.0
2020-06-30 11:30:00,23.92,23.96,23.86,23.96,2186408.0,22.9187,22.957,22.8612,22.957,2186408.0
2020-06-30 11:40:00,23.96,23.99,23.89,23.95,1970476.0,22.957,22.9858,22.89,22.9474,1970476.0
2020-06-30 11:50:00,23.95,23.97,23.86,23.96,1275752.0,22.9474,22.9666,22.8612,22.957,1275752.0
2020-06-30 12:00:00,23.96,24.02,23.91,24.01,1384316.0,22.957,23.0145,22.9091,23.0049,1384316.0
2020-06-30 12:10:00,24.02,24.14,24.01,24.11,2455400.0,23.0145,23.1295,23.0049,23.1007,2455400.0
2020-06-30 12:20:00,24.12,24.13,24.06,24.08,953020.0,23.1103,23.1199,23.0528,23.072,953020.0
2020-06-30 12:30:00,24.08,24.11,23.94,23.98,3732372.0,23.072,23.1007,22.9379,22.9762,3732372.0
2020-06-30 12:40:00,23.98,23.98,23.81,23.86,2546164.0,22.9762,22.9762,22.8133,22.8612,2546164.0
2020-06-30 12:50:00,23.86,23.92,23.85,23.87,1706992.0,22.8612,22.9187,22.8516,22.8708,1706992.0
2020-06-30 13:00:00,23.88,23.95,23.77,23.81,2164100.0,22.8804,22.9474,22.775,22.8133,2164100.0
2020-06-30 13:10:00,23.81,23.82,23.69,23.8,2244260.0,22.8133,22.8229,22.6983,22.8037,2244260.0
2020-06-30 13:20:00,23.8,23.9,23.76,23.89,2112364.0,22.8037,22.8995,22.7654,22.89,2112364.0
2020-06-30 13:30:00,23.9,23.92,23.83,23.86,1954764.0,22.8995,22.9187,22.8325,22.8612,1954764.0
2020-06-30 13:40:00,23.86,23.88,23.78,23.87,1952996.0,22.8612,22.8804,22.7846,22.8708,1952996.0
2020-06-30 13:50:00,23.87,23.93,23.8,23.91,2017712.0,22.8708,22.9283,22.8037,22.9091,2017712.0
2020-06-30 14:00:00,23.91,23.91,23.79,23.89,1891932.0,22.9091,22.9091,22.7941,22.89,1891932.0
2020-06-30 14:10:00,23.89,23.9,23.8,23.88,2549948.0,22.89,22.8995,22.8037,22.8804,2549948.0
2020-06-30 14:20:00,23.88,23.99,23.82,23.99,2716752.0,22.8804,22.9858,22.8229,22.9858,2716752.0
2020-06-30 14:30:00,23.99,24.04,23.97,24.04,2177268.0,22.9858,23.0337,22.9666,23.0337,2177268.0
2020-06-30 14:40:00,24.04,24.08,24.01,24.04,2131364.0,23.0337,23.072,23.0049,23.0337,2131364.0
2020-06-30 14:50:00,24.04,24.13,24.04,24.12,2154460.0,23.0337,23.1199,23.0337,23.1103,2154460.0
2020-06-30 15:00:00,24.13,24.13,23.95,24.0,2771460.0,23.1199,23.1199,22.9474,22.9953,2771460.0
2020-06-30 15:10:00,24.0,24.05,23.95,24.02,2115960.0,22.9953,23.0433,22.9474,23.0145,2115960.0
2020-06-30 15:20:00,24.02,24.2,24.0,24.15,3120464.0,23.0145,23.187,22.9953,23.1391,3120464.0
2020-06-30 15:30:00,24.15,24.24,24.13,24.21,3458748.0,23.1391,23.2253,23.1199,23.1966,3458748.0
2020-06-30 15:40:00,24.21,24.29,24.19,24.28,3991928.0,23.1966,23.2732,23.1774,23.2636,3991928.0
2020-06-30 15:50:00,24.28,24.62,24.27,24.36,10749396.0,23.2636,23.5894,23.254,23.3403,10749396.0
2020-07-01 09:30:00,24.46,24.79,24.34,24.47,9606592.0,23.4361,23.7523,23.3211,23.4457,9606592.0
2020-07-01 09:40:00,24.47,24.65,24.47,24.56,4433744.0,23.4457,23.6181,23.4457,23.5319,4433744.0
2020-07-01 09:50:00,24.57,24.63,24.31,24.47,4601644.0,23.5415,23.599,23.2924,23.4457,4601644.0
2020-07-01 10:00:00,24.47,24.76,24.41,24.71,5817224.0,23.4457,23.7235,23.3882,23.6756,5817224.0
2020-07-01 10:10:00,24.71,24.82,24.67,24.79,3280228.0,23.6756,23.781,23.6373,23.7523,3280228.0
2020-07-01 10:20:00,24.8,24.9,24.74,24.89,3302752.0,23.7619,23.8577,23.7044,23.8481,3302752.0
2020-07-01 10:30:00,24.9,24.99,24.85,24.98,3390768.0,23.8577,23.9439,23.8098,23.9343,3390768.0
2020-07-01 10:40:00,24.98,25.01,24.83,24.85,3768044.0,23.9343,23.9631,23.7906,23.8098,3768044.0
2020-07-01 10:50:00,24.84,24.97,24.8,24.97,2746060.0,23.8002,23.9247,23.7619,23.9247,2746060.0
2020-07-01 11:00:00,24.97,25.04,24.89,25.04,2500928.0,23.9247,23.9918,23.8481,23.9918,2500928.0
2020-07-01 11:10:00,25.04,25.11,24.93,25.04,3342100.0,23.9918,24.0589,23.8864,23.9918,3342100.0
2020-07-01 11:20:00,25.04,25.04,24.85,24.87,3237940.0,23.9918,23.9918,23.8098,23.8289,3237940.0
2020-07-01 11:30:00,24.88,24.95,24.85,24.93,2640892.0,23.8385,23.9056,23.8098,23.8864,2640892.0
2020-07-01 11:40:00,24.93,25.09,24.9,25.08,2215584.0,23.8864,24.0397,23.8577,24.0301,2215584.0
2020-07-01 11:50:00,25.08,25.1,25.02,25.05,1686356.0,24.0301,24.0493,23.9727,24.0014,1686356.0
2020-07-01 12:00:00,25.06,25.15,25.02,25.15,1632476.0,24.011,24.0972,23.9727,24.0972,1632476.0
2020-07-01 12:10:00,25.14,25.18,25.1,25.18,1338336.0,24.0876,24.126,24.0493,24.126,1338336.0
2020-07-01 12:20:00,25.18,25.2,25.14,25.18,1046224.0,24.126,24.1451,24.0876,24.126,1046224.0
2020-07-01 12:30:00,25.18,25.32,25.18,25.32,2493300.0,24.126,24.2601,24.126,24.2601,2493300.0
2020-07-01 12:40:00,25.32,25.32,25.1,25.2,2530192.0,24.2601,24.2601,24.0493,24.1451,2530192.0
2020-07-01 12:50:00,25.2,25.23,25.1,25.22,2543076.0,24.1451,24.1739,24.0493,24.1643,2543076.0
2020-07-01 13:00:00,25.22,25.24,25.05,25.06,1880944.0,24.1643,24.1834,24.0014,24.011,1880944.0
2020-07-01 13:10:00,25.05,25.16,25.04,25.14,2116148.0,24.0014,24.1068,23.9918,24.0876,2116148.0
2020-07-01 13:20:00,25.13,25.21,25.07,25.19,1924916.0,24.078,24.1547,24.0206,24.1355,1924916.0
2020-07-01 13:30:00,25.2,25.3,25.19,25.29,1859876.0,24.1451,24.2409,24.1355,24.2313,1859876.0
2020-07-01 13:40:00,25.29,25.3,25.16,25.21,2059824.0,24.2313,24.2409,24.1068,24.1547,2059824.0
2020-07-01 13:50:00,25.22,25.28,25.17,25.27,1726832.0,24.1643,24.2218,24.1164,24.2122,1726832.0
2020-07-01 14:00:00,25.27,25.37,25.23,25.33,2495864.0,24.2122,24.308,24.1739,24.2697,2495864.0
2020-07-01 14:10:00,25.34,25.36,25.28,25.32,1556544.0,24.2793,24.2984,24.2218,24.2601,1556544.0
2020-07-01 14:20:00,25.32,25.35,25.25,25.3,2373588.0,24.2601,24.2888,24.193,24.2409,2373588.0
2020-07-01 14:30:00,25.31,25.38,25.17,25.21,3433672.0,24.2505,24.3176,24.1164,24.1547,3433672.0
2020-07-01 14:40:00,25.22,25.27,25.13,25.18,2050484.0,24.1643,24.2122,24.078,24.126,2050484.0
2020-07-01 14:50:00,25.18,25.32,25.18,25.3,1678124.0,24.126,24.2601,24.126,24.2409,1678124.0
2020-07-01 15:00:00,25.3,25.45,25.27,25.44,2703728.0,24.2409,24.3847,24.2122,24.3751,2703728.0
2020-07-01 15:10:00,25.45,25.45,25.34,25.42,2235224.0,24.3847,24.3847,24.2793,24.3559,2235224.0
2020-07-01 15:20:00,25.42,25.52,25.41,25.48,3953176.0,24.3559,24.4517,24.3463,24.4134,3953176.0
2020-07-01 15:30:00,25.48,25.58,25.46,25.54,2986092.0,24.4134,24.5092,24.3942,24.4709,2986092.0
2020-07-01 15:40:00,25.55,25.62,25.5,25.6,3688220.0,24.4805,24.5475,24.4326,24.5284,3688220.0
2020-07-01 15:50:00,25.58,25.6,25.28,25.3,5143628.0,24.5092,24.5284,24.2218,24.2409,5143628.0
2020-07-02 09:30:00,26.07,26.38,26.06,26.22,8403796.0,24.9787,25.2757,24.9691,25.1224,8403796.0
2020-07-02 09:40:00,26.23,26.4,26.23,26.29,5379180.0,25.132,25.2949,25.132,25.1895,5379180.0
2020-07-02 09:50:00,26.29,26.45,26.27,26.4,3697224.0,25.1895,25.3428,25.1703,25.2949,3697224.0
2020-07-02 10:00:00,26.4,26.47,26.34,26.39,2937828.0,25.2949,25.362,25.2374,25.2853,2937828.0
2020-07-02 10:10:00,26.39,26.41,26.22,26.35,3082260.0,25.2853,25.3045,25.1224,25.247,3082260.0
2020-07-02 10:20:00,26.36,26.38,26.02,26.02,3759472.0,25.2566,25.2757,24.9308,24.9308,3759472.0
2020-07-02 10:30:00,26.04,26.16,25.99,26.13,5220016.0,24.95,25.0649,24.902,25.0362,5220016.0
2020-07-02 10:40:00,26.13,26.33,26.11,26.23,4258500.0,25.0362,25.2278,25.017,25.132,4258500.0
2020-07-02 10:50:00,26.24,26.28,26.02,26.09,4085648.0,25.1416,25.1799,24.9308,24.9979,4085648.0
2020-07-02 11:00:00,26.09,26.12,25.84,25.98,3904620.0,24.9979,25.0266,24.7583,24.8925,3904620.0
2020-07-02 11:10:00,25.98,26.03,25.83,26.03,3829368.0,24.8925,24.9404,24.7487,24.9404,3829368.0
2020-07-02 11:20:00,26.02,26.04,25.77,25.84,3191984.0,24.9308,24.95,24.6913,24.7583,3191984.0
2020-07-02 11:30:00,25.85,26.03,25.82,26.0,3075704.0,24.7679,24.9404,24.7392,24.9116,3075704.0
2020-07-02 11:40:00,26.0,26.18,25.96,26.15,2238944.0,24.9116,25.0841,24.8733,25.0553,2238944.0
2020-07-02 11:50:00,26.15,26.2,26.11,26.17,1644124.0,25.0553,25.1033,25.017,25.0745,1644124.0
2020-07-02 12:00:00,26.17,26.19,26.0,26.15,2601424.0,25.0745,25.0937,24.9116,25.0553,2601424.0
2020-07-02 12:10:00,26.15,26.22,26.07,26.2,1669360.0,25.0553,25.1224,24.9787,25.1033,1669360.0
2020-07-02 12:20:00,26.2,26.25,26.14,26.22,1629860.0,25.1033,25.1512,25.0458,25.1224,1629860.0
2020-07-02 12:30:00,26.22,26.24,26.11,26.18,1491860.0,25.1224,25.1416,25.017,25.0841,1491860.0
2020-07-02 12:40:00,26.18,26.24,26.15,26.22,955580.0,25.0841,25.1416,25.0553,25.1224,955580.0
2020-07-02 12:50:00,26.21,26.23,26.08,26.21,1928700.0,25.1128,25.132,24.9883,25.1128,1928700.0
2020-07-02 13:00:00,26.21,26.23,26.16,26.2,904876.0,25.1128,25.132,25.0649,25.1033,904876.0
2020-07-02 13:10:00,26.2,26.22,26.14,26.19,1181016.0,25.1033,25.1224,25.0458,25.0937,1181016.0
2020-07-02 13:20:00,26.19,26.29,26.19,26.26,1621380.0,25.0937,25.1895,25.0937,25.1607,1621380.0
2020-07-02 13:30:00,26.26,26.31,26.24,26.28,1348988.0,25.1607,25.2087,25.1416,25.1799,1348988.0
2020-07-02 13:40:00,26.28,26.31,26.23,26.29,1017988.0,25.1799,25.2087,25.132,25.1895,1017988.0
2020-07-02 13:50:00,26.29,26.29,26.13,26.16,1265836.0,25.1895,25.1895,25.0362,25.0649,1265836.0
2020-07-02 14:00:00,26.16,26.21,26.1,26.12,1710048.0,25.0649,25.1128,25.0074,25.0266,1710048.0
2020-07-02 14:10:00,26.12,26.19,26.11,26.18,833272.0,25.0266,25.0937,25.017,25.0841,833272.0
2020-07-02 14:20:00,26.18,26.28,26.15,26.25,1570512.0,25.0841,25.1799,25.0553,25.1512,1570512.0
2020-07-02 14:30:00,26.25,26.3,26.24,26.27,1415856.0,25.1512,25.1991,25.1416,25.1703,1415856.0
2020-07-02 14:40:00,26.28,26.29,26.22,26.28,1106860.0,25.1799,25.1895,25.1224,25.1799,1106860.0
2020-07-02 14:50:00,26.28,26.31,26.23,26.29,1539456.0,25.1799,25.2087,25.132,25.1895,1539456.0
2020-07-02 15:00:00,26.3,26.33,26.17,26.18,1599532.0,25.1991,25.2278,25.0745,25.0841,1599532.0
2020-07-02 15:10:00,26.18,26.21,26.11,26.12,1939412.0,25.0841,25.1128,25.017,25.0266,1939412.0
2020-07-02 15:20:00,26.13,26.21,26.09,26.11,2016552.0,25.0362,25.1128,24.9979,25.017,2016552.0
2020-07-02 15:30:00,26.11,26.17,26.08,26.11,2163860.0,25.017,25.0745,24.9883,25.017,2163860.0
2020-07-02 15:40:00,26.11,26.11,25.95,25.96,3753460.0,25.017,25.017,24.8637,24.8733,3753460.0
2020-07-02 15:50:00,25.96,25.96,25.68,25.81,5719756.0,24.8733,24.8733,24.605,24.7296,5719756.0
2020-07-06 09:30:00,26.83,27.06,26.82,26.89,7006420.0,25.7069,25.9273,25.6973,25.7644,7006420.0
2020-07-06 09:40:00,26.9,27.05,26.87,26.94,3948396.0,25.774,25.9177,25.7452,25.8123,3948396.0
2020-07-06 09:50:00,26.94,27.2,26.91,27.19,3159568.0,25.8123,26.0614,25.7835,26.0518,3159568.0
2020-07-06 10:00:00,27.19,27.36,27.12,27.25,5473516.0,26.0518,26.2147,25.9847,26.1093,5473516.0
2020-07-06 10:10:00,27.25,27.34,27.13,27.28,2650496.0,26.1093,26.1955,25.9943,26.138,2650496.0
2020-07-06 10:20:00,27.29,27.33,27.19,27.3,2483320.0,26.1476,26.186,26.0518,26.1572,2483320.0
2020-07-06 10:30:00,27.29,27.46,27.25,27.4,2285380.0,26.1476,26.3105,26.1093,26.253,2285380.0
2020-07-06 10:40:00,27.4,27.54,27.33,27.52,2904140.0,26.253,26.3872,26.186,26.368,2904140.0
2020-07-06 10:50:00,27.52,27.6,27.49,27.59,1819728.0,26.368,26.4447,26.3393,26.4351,1819728.0
2020-07-06 11:00:00,27.59,27.71,27.58,27.71,1795732.0,26.4351,26.55,26.4255,26.55,1795732.0
2020-07-06 11:10:00,27.7,27.78,27.68,27.76,2312232.0,26.5405,26.6171,26.5213,26.598,2312232.0
2020-07-06 11:20:00,27.76,27.85,27.7,27.82,1917508.0,26.598,26.6842,26.5405,26.6554,1917508.0
2020-07-06 11:30:00,27.83,27.89,27.75,27.84,1938196.0,26.665,26.7225,26.5884,26.6746,1938196.0
2020-07-06 11:40:00,27.85,27.9,27.84,27.85,1164364.0,26.6842,26.7321,26.6746,26.6842,1164364.0
2020-07-06 11:50:00,27.85,27.89,27.7,27.72,2001692.0,26.6842,26.7225,26.5405,26.5596,2001692.0
2020-07-06 12:00:00,27.71,27.75,27.58,27.65,2045964.0,26.55,26.5884,26.4255,26.4926,2045964.0
2020-07-06 12:10:00,27.65,27.71,27.61,27.61,1914988.0,26.4926,26.55,26.4542,26.4542,1914988.0
2020-07-06 12:20:00,27.61,27.63,27.47,27.55,2378008.0,26.4542,26.4734,26.3201,26.3967,2378008.0
2020-07-06 12:30:00,27.55,27.61,27.48,27.6,1585728.0,26.3967,26.4542,26.3297,26.4447,1585728.0
2020-07-06 12:40:00,27.6,27.7,27.59,27.7,1440012.0,26.4447,26.5405,26.4351,26.5405,1440012.0
2020-07-06 12:50:00,27.71,27.72,27.64,27.67,1295856.0,26.55,26.5596,26.483,26.5117,1295856.0
2020-07-06 13:00:00,27.67,27.68,27.58,27.58,978532.0,26.5117,26.5213,26.4255,26.4255,978532.0
2020-07-06 13:10:00,27.58,27.59,27.42,27.42,1757612.0,26.4255,26.4351,26.2722,26.2722,1757612.0
2020-07-06 13:20:00,27.42,27.59,27.41,27.59,2473452.0,26.2722,26.4351,26.2626,26.4351,2473452.0
2020-07-06 13:30:00,27.59,27.64,27.52,27.56,1383448.0,26.4351,26.483,26.368,26.4063,1383448.0
2020-07-06 13:40:00,27.56,27.62,27.53,27.53,1296792.0,26.4063,26.4638,26.3776,26.3776,1296792.0
2020-07-06 13:50:00,27.53,27.54,27.45,27.52,1534100.0,26.3776,26.3872,26.3009,26.368,1534100.0
2020-07-06 14:00:00,27.52,27.53,27.31,27.36,2133640.0,26.368,26.3776,26.1668,26.2147,2133640.0
2020-07-06 14:10:00,27.35,27.39,27.19,27.25,2472268.0,26.2051,26.2434,26.0518,26.1093,2472268.0
2020-07-06 14:20:00,27.25,27.37,27.18,27.35,2189052.0,26.1093,26.2243,26.0422,26.2051,2189052.0
2020-07-06 14:30:00,27.35,27.5,27.34,27.45,1670108.0,26.2051,26.3488,26.1955,26.3009,1670108.0
2020-07-06 14:40:00,27.46,27.48,27.38,27.42,1858648.0,26.3105,26.3297,26.2339,26.2722,1858648.0
2020-07-06 14:50:00,27.41,27.46,27.36,27.44,1675892.0,26.2626,26.3105,26.2147,26.2913,1675892.0
2020-07-06 15:00:00,27.43,27.49,27.24,27.31,2633536.0,26.2818,26.3393,26.0997,26.1668,2633536.0
2020-07-06 15:10:00,27.31,27.48,27.28,27.47,2466780.0,26.1668,26.3297,26.138,26.3201,2466780.0
2020-07-06 15:20:00,27.46,27.54,27.42,27.54,2373528.0,26.3105,26.3872,26.2722,26.3872,2373528.0
2020-07-06 15:30:00,27.54,27.65,27.48,27.57,3233048.0,26.3872,26.4926,26.3297,26.4159,3233048.0
2020-07-06 15:40:00,27.57,27.72,27.56,27.72,2718012.0,26.4159,26.5596,26.4063,26.5596,2718012.0
2020-07-06 15:50:00,27.72,27.77,27.65,27.73,4550580.0,26.5596,26.6075,26.4926,26.5692,4550580.0
2020-07-07 09:30:00,27.64,27.93,27.46,27.49,7953452.0,26.483,26.7608,26.3105,26.3393,7953452.0
2020-07-07 09:40:00,27.49,28.06,27.47,28.01,6434312.0,26.3393,26.8854,26.3201,26.8375,6434312.0
2020-07-07 09:50:00,28.01,28.05,27.78,27.86,3715216.0,26.8375,26.8758,26.6171,26.6938,3715216.0
2020-07-07 10:00:00,27.86,28.0,27.79,27.97,3721644.0,26.6938,26.8279,26.6267,26.7992,3721644.0
2020-07-07 10:10:00,27.98,28.3,27.94,28.27,4326568.0,26.8087,27.1153,26.7704,27.0866,4326568.0
2020-07-07 10:20:00,28.27,28.34,28.19,28.25,3072416.0,27.0866,27.1537,27.01,27.0674,3072416.0
2020-07-07 10:30:00,28.26,28.36,28.1,28.11,3671684.0,27.077,27.1728,26.9237,26.9333,3671684.0
2020-07-07 10:40:00,28.1,28.2,28.06,28.18,2771248.0,26.9237,27.0195,26.8854,27.0004,2771248.0
2020-07-07 10:50:00,28.18,28.36,28.18,28.29,2545504.0,27.0004,27.1728,27.0004,27.1058,2545504.0
2020-07-07 11:00:00,28.29,28.42,28.26,28.42,2209416.0,27.1058,27.2303,27.077,27.2303,2209416.0
2020-07-07 11:10:00,28.42,28.49,28.41,28.49,2303216.0,27.2303,27.2974,27.2207,27.2974,2303216.0
2020-07-07 11:20:00,28.48,28.54,28.47,28.47,1834140.0,27.2878,27.3453,27.2782,27.2782,1834140.0
2020-07-07 11:30:00,28.48,28.5,28.24,28.27,2354032.0,27.2878,27.307,27.0579,27.0866,2354032.0
2020-07-07 11:40:00,28.27,28.33,28.24,28.33,1734012.0,27.0866,27.1441,27.0579,27.1441,1734012.0
2020-07-07 11:50:00,28.33,28.4,28.18,28.24,2692864.0,27.1441,27.2112,27.0004,27.0579,2692864.0
2020-07-07 12:00:00,28.25,28.31,28.08,28.1,2551524.0,27.0674,27.1249,26.9046,26.9237,2551524.0
2020-07-07 12:10:00,28.1,28.11,27.96,28.04,2166252.0,26.9237,26.9333,26.7896,26.8662,2166252.0
2020-07-07 12:20:00,28.05,28.09,27.92,28.02,2639364.0,26.8758,26.9141,26.7513,26.8471,2639364.0
2020-07-07 12:30:00,28.02,28.12,27.98,28.05,1824936.0,26.8471,26.9429,26.8087,26.8758,1824936.0
2020-07-07 12:40:00,28.05,28.06,27.89,28.04,2289376.0,26.8758,26.8854,26.7225,26.8662,2289376.0
2020-07-07 12:50:00,28.04,28.09,27.97,28.09,1673108.0,26.8662,26.9141,26.7992,26.9141,1673108.0
2020-07-07 13:00:00,28.09,28.13,27.82,27.84,2933820.0,26.9141,26.9525,26.6554,26.6746,2933820.0
2020-07-07 13:10:00,27.85,27.93,27.79,27.93,2428488.0,26.6842,26.7608,26.6267,26.7608,2428488.0
2020-07-07 13:20:00,27.92,27.98,27.83,27.96,2418968.0,26.7513,26.8087,26.665,26.7896,2418968.0
2020-07-07 13:30:00,27.96,28.02,27.9,27.97,2222152.0,26.7896,26.8471,26.7321,26.7992,2222152.0
2020-07-07 13:40:00,27.96,28.07,27.93,28.0,1868512.0,26.7896,26.895,26.7608,26.8279,1868512.0
2020-07-07 13:50:00,28.0,28.03,27.83,27.9,1865580.0,26.8279,26.8567,26.665,26.7321,1865580.0
2020-07-07 14:00:00,27.89,27.9,27.77,27.87,2155008.0,26.7225,26.7321,26.6075,26.7033,2155008.0
2020-07-07 14:10:00,27.86,27.92,27.77,27.8,1795732.0,26.6938,26.7513,26.6075,26.6363,1795732.0
2020-07-07 14:20:00,27.8,27.82,27.69,27.71,2046656.0,26.6363,26.6554,26.5309,26.55,2046656.0
2020-07-07 14:30:00,27.71,27.71,27.53,27.55,2936056.0,26.55,26.55,26.3776,26.3967,2936056.0
2020-07-07 14:40:00,27.54,27.67,27.54,27.59,2076084.0,26.3872,26.5117,26.3872,26.4351,2076084.0
2020-07-07 14:50:00,27.59,27.71,27.5,27.7,2177260.0,26.4351,26.55,26.3488,26.5405,2177260.0
2020-07-07 15:00:00,27.7,27.7,27.44,27.46,3252636.0,26.5405,26.5405,26.2913,26.3105,3252636.0
2020-07-07 15:10:00,27.46,27.55,27.37,27.52,2824204.0,26.3105,26.3967,26.2243,26.368,2824204.0
2020-07-07 15:20:00,27.52,27.64,27.47,27.55,2749124.0,26.368,26.483,26.3201,26.3967,2749124.0
2020-07-07 15:30:00,27.55,27.65,27.49,27.58,2537856.0,26.3967,26.4926,26.3393,26.4255,2537856.0
2020-07-07 15:40:00,27.58,27.63,27.37,27.43,2655464.0,26.4255,26.4734,26.2243,26.2818,2655464.0
2020-07-07 15:50:00,27.42,27.43,27.06,27.15,5385304.0,26.2722,26.2818,25.9273,26.0135,5385304.0
2020-07-08 09:30:00,27.61,27.88,27.55,27.85,7264528.0,26.4542,26.7129,26.3967,26.6842,7264528.0
2020-07-08 09:40:00,27.85,27.96,27.77,27.9,4705752.0,26.6842,26.7896,26.6075,26.7321,4705752.0
2020-07-08 09:50:00,27.91,28.04,27.83,28.02,3447624.0,26.7417,26.8662,26.665,26.8471,3447624.0
2020-07-08 10:00:00,28.01,28.05,27.9,27.97,3154932.0,26.8375,26.8758,26.7321,26.7992,3154932.0
2020-07-08 10:10:00,27.98,28.11,27.91,28.05,3165240.0,26.8087,26.9333,26.7417,26.8758,3165240.0
2020-07-08 10:20:00,28.06,28.06,27.8,27.82,2726276.0,26.8854,26.8854,26.6363,26.6554,2726276.0
2020-07-08 10:30:00,27.82,27.98,27.8,27.97,2561980.0,26.6554,26.8087,26.6363,26.7992,2561980.0
2020-07-08 10:40:00,27.98,28.04,27.84,27.99,2722392.0,26.8087,26.8662,26.6746,26.8183,2722392.0
2020-07-08 10:50:00,27.98,28.04,27.94,28.02,1627820.0,26.8087,26.8662,26.7704,26.8471,1627820.0
2020-07-08 11:00:00,28.02,28.04,27.57,27.62,4010360.0,26.8471,26.8662,26.4159,26.4638,4010360.0
2020-07-08 11:10:00,27.62,27.76,27.38,27.38,3556220.0,26.4638,26.598,26.2339,26.2339,3556220.0
2020-07-08 11:20:00,27.39,27.45,27.12,27.38,4338568.0,26.2434,26.3009,25.9847,26.2339,4338568.0
2020-07-08 11:30:00,27.39,27.54,27.35,27.53,2685652.0,26.2434,26.3872,26.2051,26.3776,2685652.0
2020-07-08 11:40:00,27.53,27.71,27.49,27.62,3070896.0,26.3776,26.55,26.3393,26.4638,3070896.0
2020-07-08 11:50:00,27.63,27.74,27.54,27.71,2389740.0,26.4734,26.5788,26.3872,26.55,2389740.0
2020-07-08 12:00:00,27.72,27.85,27.66,27.77,3028352.0,26.5596,26.6842,26.5021,26.6075,3028352.0
2020-07-08 12:10:00,27.76,27.87,27.68,27.86,2871336.0,26.598,26.7033,26.5213,26.6938,2871336.0
2020-07-08 12:20:00,27.86,27.87,27.78,27.81,1285056.0,26.6938,26.7033,26.6171,26.6459,1285056.0
2020-07-08 12:30:00,27.82,27.87,27.8,27.86,1392204.0,26.6554,26.7033,26.6363,26.6938,1392204.0
2020-07-08 12:40:00,27.86,27.89,27.67,27.77,2519556.0,26.6938,26.7225,26.5117,26.6075,2519556.0
2020-07-08 12:50:00,27.77,28.0,27.73,27.99,2767372.0,26.6075,26.8279,26.5692,26.8183,2767372.0
2020-07-08 13:00:00,28.0,28.0,27.92,27.97,1718772.0,26.8279,26.8279,26.7513,26.7992,1718772.0
2020-07-08 13:10:00,27.97,27.97,27.86,27.86,1031532.0,26.7992,26.7992,26.6938,26.6938,1031532.0
2020-07-08 13:20:00,27.85,27.91,27.63,27.76,2216296.0,26.6842,26.7417,26.4734,26.598,2216296.0
2020-07-08 13:30:00,27.75,27.89,27.75,27.87,2170396.0,26.5884,26.7225,26.5884,26.7033,2170396.0
2020-07-08 13:40:00,27.86,27.88,27.72,27.79,1809608.0,26.6938,26.7129,26.5596,26.6267,1809608.0
2020-07-08 13:50:00,27.8,27.8,27.56,27.64,2501196.0,26.6363,26.6363,26.4063,26.483,2501196.0
2020-07-08 14:00:00,27.64,27.77,27.5,27.58,2795868.0,26.483,26.6075,26.3488,26.4255,2795868.0
2020-07-08 14:10:00,27.58,27.7,27.53,27.69,1614000.0,26.4255,26.5405,26.3776,26.5309,1614000.0
2020-07-08 14:20:00,27.69,27.81,27.63,27.75,2296216.0,26.5309,26.6459,26.4734,26.5884,2296216.0
2020-07-08 14:30:00,27.75,27.76,27.66,27.75,1614668.0,26.5884,26.598,26.5021,26.5884,1614668.0
2020-07-08 14:40:00,27.76,27.78,27.56,27.65,1971820.0,26.598,26.6171,26.4063,26.4926,1971820.0
2020-07-08 14:50:00,27.65,27.84,27.52,27.8,2492548.0,26.4926,26.6746,26.368,26.6363,2492548.0
2020-07-08 15:00:00,27.81,27.97,27.79,27.95,3027976.0,26.6459,26.7992,26.6267,26.78,3027976.0
2020-07-08 15:10:00,27.95,28.08,27.95,28.05,2878728.0,26.78,26.9046,26.78,26.8758,2878728.0
2020-07-08 15:20:00,28.05,28.13,28.0,28.03,2545448.0,26.8758,26.9525,26.8279,26.8567,2545448.0
2020-07-08 15:30:00,28.03,28.16,27.92,27.97,3126124.0,26.8567,26.9812,26.7513,26.7992,3126124.0
2020-07-08 15:40:00,27.96,28.07,27.96,28.01,2764336.0,26.7896,26.895,26.7896,26.8375,2764336.0
2020-07-08 15:50:00,28.01,28.24,27.93,28.22,4740376.0,26.8375,27.0579,26.7608,27.0387,4740376.0
2020-07-09 09:30:00,28.85,28.96,28.49,28.64,8738924.0,27.6423,27.7477,27.2974,27.4411,8738924.0
2020-07-09 09:40:00,28.63,28.75,28.5,28.6,5224612.0,27.4315,27.5465,27.307,27.4028,5224612.0
2020-07-09 09:50:00,28.61,28.86,28.6,28.82,4291020.0,27.4124,27.6519,27.4028,27.6136,4291020.0
2020-07-09 10:00:00,28.83,28.92,28.81,28.85,2763748.0,27.6232,27.7094,27.604,27.6423,2763748.0
2020-07-09 10:10:00,28.86,28.88,28.42,28.48,5295496.0,27.6519,27.6711,27.2303,27.2878,5295496.0
2020-07-09 10:20:00,28.48,28.77,28.42,28.68,4613940.0,27.2878,27.5657,27.2303,27.4794,4613940.0
2020-07-09 10:30:00,28.68,28.77,28.43,28.44,3461032.0,27.4794,27.5657,27.2399,27.2495,3461032.0
2020-07-09 10:40:00,28.45,28.47,28.09,28.1,5628604.0,27.2591,27.2782,26.9141,26.9237,5628604.0
2020-07-09 10:50:00,28.1,28.25,27.69,27.72,5425604.0,26.9237,27.0674,26.5309,26.5596,5425604.0
2020-07-09 11:00:00,27.73,27.9,27.5,27.89,6464420.0,26.5692,26.7321,26.3488,26.7225,6464420.0
2020-07-09 11:10:00,27.88,27.99,27.47,27.49,4928808.0,26.7129,26.8183,26.3201,26.3393,4928808.0
2020-07-09 11:20:00,27.49,27.86,27.48,27.82,5584172.0,26.3393,26.6938,26.3297,26.6554,5584172.0
2020-07-09 11:30:00,27.82,28.04,27.69,27.93,4440172.0,26.6554,26.8662,26.5309,26.7608,4440172.0
2020-07-09 11:40:00,27.94,27.96,27.64,27.86,3676904.0,26.7704,26.7896,26.483,26.6938,3676904.0
2020-07-09 11:50:00,27.86,27.98,27.75,27.98,1896060.0,26.6938,26.8087,26.5884,26.8087,1896060.0
2020-07-09 12:00:00,27.97,28.25,27.9,28.23,3731812.0,26.7992,27.0674,26.7321,27.0483,3731812.0
2020-07-09 12:10:00,28.24,28.33,28.15,28.31,2352636.0,27.0579,27.1441,26.9716,27.1249,2352636.0
2020-07-09 12:20:00,28.32,28.35,28.16,28.23,2316388.0,27.1345,27.1633,26.9812,27.0483,2316388.0
2020-07-09 12:30:00,28.22,28.31,28.17,28.24,1599204.0,27.0387,27.1249,26.9908,27.0579,1599204.0
2020-07-09 12:40:00,28.25,28.47,28.24,28.45,2417052.0,27.0674,27.2782,27.0579,27.2591,2417052.0
2020-07-09 12:50:00,28.45,28.49,28.37,28.44,2202260.0,27.2591,27.2974,27.1824,27.2495,2202260.0
2020-07-09 13:00:00,28.45,28.63,28.39,28.59,3444188.0,27.2591,27.4315,27.2016,27.3932,3444188.0
2020-07-09 13:10:00,28.58,28.73,28.55,28.65,2894656.0,27.3836,27.5273,27.3549,27.4507,2894656.0
2020-07-09 13:20:00,28.65,28.65,28.54,28.59,1980756.0,27.4507,27.4507,27.3453,27.3932,1980756.0
2020-07-09 13:30:00,28.59,28.64,28.55,28.58,1645836.0,27.3932,27.4411,27.3549,27.3836,1645836.0
2020-07-09 13:40:00,28.58,28.68,28.44,28.51,2730668.0,27.3836,27.4794,27.2495,27.3166,2730668.0
2020-07-09 13:50:00,28.52,28.52,28.35,28.43,2416760.0,27.3261,27.3261,27.1633,27.2399,2416760.0
2020-07-09 14:00:00,28.43,28.6,28.36,28.57,2575064.0,27.2399,27.4028,27.1728,27.374,2575064.0
2020-07-09 14:10:00,28.58,28.77,28.54,28.76,2810876.0,27.3836,27.5657,27.3453,27.5561,2810876.0
2020-07-09 14:20:00,28.76,28.79,28.71,28.79,2355704.0,27.5561,27.5848,27.5082,27.5848,2355704.0
2020-07-09 14:30:00,28.79,28.8,28.68,28.73,2160224.0,27.5848,27.5944,27.4794,27.5273,2160224.0
2020-07-09 14:40:00,28.74,28.88,28.73,28.83,2157260.0,27.5369,27.6711,27.5273,27.6232,2157260.0
2020-07-09 14:50:00,28.83,28.95,28.78,28.94,2720932.0,27.6232,27.7381,27.5753,27.7286,2720932.0
2020-07-09 15:00:00,28.93,29.04,28.91,28.99,4359304.0,27.719,27.8244,27.6998,27.7765,4359304.0
2020-07-09 15:10:00,28.99,29.17,28.93,29.06,3561600.0,27.7765,27.9489,27.719,27.8435,3561600.0
2020-07-09 15:20:00,29.06,29.06,28.67,28.68,4190368.0,27.8435,27.8435,27.4699,27.4794,4190368.0
2020-07-09 15:30:00,28.68,28.76,28.5,28.73,5021160.0,27.4794,27.5561,27.307,27.5273,5021160.0
2020-07-09 15:40:00,28.74,29.09,28.6,28.96,4675756.0,27.5369,27.8723,27.4028,27.7477,4675756.0
2020-07-09 15:50:00,28.97,29.04,28.79,28.91,4645072.0,27.7573,27.8244,27.5848,27.6998,4645072.0
2020-07-10 09:30:00,28.86,28.97,28.23,28.48,7624520.0,27.6519,27.7573,27.0483,27.2878,7624520.0
2020-07-10 09:40:00,28.49,28.6,28.35,28.49,6191880.0,27.2974,27.4028,27.1633,27.2974,6191880.0
2020-07-10 09:50:00,28.49,28.6,28.25,28.38,4911404.0,27.2974,27.4028,27.0674,27.192,4911404.0
2020-07-10 10:00:00,28.36,28.37,27.97,28.29,5961148.0,27.1728,27.1824,26.7992,27.1058,5961148.0
2020-07-10 10:10:00,28.3,28.64,28.26,28.51,4939576.0,27.1153,27.4411,27.077,27.3166,4939576.0
2020-07-10 10:20:00,28.51,28.76,28.46,28.71,4721812.0,27.3166,27.5561,27.2687,27.5082,4721812.0
2020-07-10 10:30:00,28.71,28.78,28.62,28.68,3456344.0,27.5082,27.5753,27.422,27.4794,3456344.0
2020-07-10 10:40:00,28.69,28.84,28.59,28.62,3868684.0,27.489,27.6327,27.3932,27.422,3868684.0
2020-07-10 10:50:00,28.61,28.75,28.54,28.69,2327644.0,27.4124,27.5465,27.3453,27.489,2327644.0
2020-07-10 11:00:00,28.69,28.71,28.52,28.68,2443252.0,27.489,27.5082,27.3261,27.4794,2443252.0
2020-07-10 11:10:00,28.67,28.82,28.63,28.77,2869424.0,27.4699,27.6136,27.4315,27.5657,2869424.0
2020-07-10 11:20:00,28.76,28.86,28.75,28.77,1802572.0,27.5561,27.6519,27.5465,27.5657,1802572.0
2020-07-10 11:30:00,28.76,28.88,28.69,28.85,2130180.0,27.5561,27.6711,27.489,27.6423,2130180.0
2020-07-10 11:40:00,28.86,28.96,28.84,28.88,2148796.0,27.6519,27.7477,27.6327,27.6711,2148796.0
2020-07-10 11:50:00,28.88,28.93,28.82,28.91,1927204.0,27.6711,27.719,27.6136,27.6998,1927204.0
2020-07-10 12:00:00,28.91,28.93,28.83,28.89,1760976.0,27.6998,27.719,27.6232,27.6807,1760976.0
2020-07-10 12:10:00,28.89,28.94,28.82,28.84,1606436.0,27.6807,27.7286,27.6136,27.6327,1606436.0
2020-07-10 12:20:00,28.84,28.88,28.69,28.74,2127072.0,27.6327,27.6711,27.489,27.5369,2127072.0
2020-07-10 12:30:00,28.74,28.83,28.71,28.76,1303068.0,27.5369,27.6232,27.5082,27.5561,1303068.0
2020-07-10 12:40:00,28.76,28.93,28.68,28.88,1960440.0,27.5561,27.719,27.4794,27.6711,1960440.0
2020-07-10 12:50:00,28.87,28.9,28.83,28.9,1159500.0,27.6615,27.6902,27.6232,27.6902,1159500.0
2020-07-10 13:00:00,28.9,29.0,28.84,28.98,1894956.0,27.6902,27.786,27.6327,27.7669,1894956.0
2020-07-10 13:10:00,28.98,29.03,28.95,29.03,1893380.0,27.7669,27.8148,27.7381,27.8148,1893380.0
2020-07-10 13:20:00,29.03,29.15,29.0,29.11,2367668.0,27.8148,27.9298,27.786,27.8914,2367668.0
2020-07-10 13:30:00,29.11,29.11,28.95,29.07,2150840.0,27.8914,27.8914,27.7381,27.8531,2150840.0
2020-07-10 13:40:00,29.07,29.14,29.05,29.14,1927856.0,27.8531,27.9202,27.834,27.9202,1927856.0
2020-07-10 13:50:00,29.14,29.18,29.09,29.12,1860080.0,27.9202,27.9585,27.8723,27.901,1860080.0
2020-07-10 14:00:00,29.13,29.16,29.05,29.05,1522932.0,27.9106,27.9393,27.834,27.834,1522932.0
2020-07-10 14:10:00,29.06,29.11,29.02,29.08,1608688.0,27.8435,27.8914,27.8052,27.8627,1608688.0
2020-07-10 14:20:00,29.08,29.09,28.99,29.05,1405708.0,27.8627,27.8723,27.7765,27.834,1405708.0
2020-07-10 14:30:00,29.05,29.17,29.03,29.16,1466576.0,27.834,27.9489,27.8148,27.9393,1466576.0
2020-07-10 14:40:00,29.16,29.25,29.12,29.21,1875156.0,27.9393,28.0256,27.901,27.9873,1875156.0
2020-07-10 14:50:00,29.21,29.32,29.18,29.31,2577040.0,27.9873,28.0927,27.9585,28.0831,2577040.0
2020-07-10 15:00:00,29.31,29.35,29.2,29.29,2367504.0,28.0831,28.1214,27.9777,28.0639,2367504.0
2020-07-10 15:10:00,29.29,29.39,29.28,29.37,2733032.0,28.0639,28.1597,28.0543,28.1406,2733032.0
2020-07-10 15:20:00,29.37,29.45,29.35,29.43,1862088.0,28.1406,28.2172,28.1214,28.198,1862088.0
2020-07-10 15:30:00,29.43,29.53,29.34,29.42,3721604.0,28.198,28.2939,28.1118,28.1885,3721604.0
2020-07-10 15:40:00,29.43,29.53,29.34,29.53,2889072.0,28.198,28.2939,28.1118,28.2939,2889072.0
2020-07-10 15:50:00,29.53,29.61,29.46,29.55,4043296.0,28.2939,28.3705,28.2268,28.313,4043296.0
2020-07-13 09:30:00,30.5,30.87,30.44,30.78,7066140.0,29.2233,29.5778,29.1658,29.4915,7066140.0
2020-07-13 09:40:00,30.8,30.99,30.78,30.86,4999740.0,29.5107,29.6927,29.4915,29.5682,4999740.0
2020-07-13 09:50:00,30.86,30.97,30.71,30.73,3684604.0,29.5682,29.6736,29.4245,29.4436,3684604.0
2020-07-13 10:00:00,30.73,30.88,30.55,30.88,4965036.0,29.4436,29.5873,29.2712,29.5873,4965036.0
2020-07-13 10:10:00,30.89,30.94,30.79,30.8,2131504.0,29.5969,29.6448,29.5011,29.5107,2131504.0
2020-07-13 10:20:00,30.8,31.02,30.77,31.0,2811052.0,29.5107,29.7215,29.482,29.7023,2811052.0
2020-07-13 10:30:00,31.01,31.03,30.82,30.96,2241604.0,29.7119,29.7311,29.5299,29.664,2241604.0
2020-07-13 10:40:00,30.97,31.13,30.9,31.07,2939160.0,29.6736,29.8269,29.6065,29.7694,2939160.0
2020-07-13 10:50:00,31.08,31.25,30.99,31.25,3032252.0,29.779,29.9419,29.6927,29.9419,3032252.0
2020-07-13 11:00:00,31.25,31.41,31.18,31.3,2919916.0,29.9419,30.0952,29.8748,29.9898,2919916.0
2020-07-13 11:10:00,31.31,31.43,31.3,31.4,1792412.0,29.9993,30.1143,29.9898,30.0856,1792412.0
2020-07-13 11:20:00,31.4,31.47,31.28,31.44,1992504.0,30.0856,30.1527,29.9706,30.1239,1992504.0
2020-07-13 11:30:00,31.45,31.49,31.37,31.45,1659648.0,30.1335,30.1718,30.0568,30.1335,1659648.0
2020-07-13 11:40:00,31.45,31.46,31.17,31.22,2742684.0,30.1335,30.1431,29.8652,29.9131,2742684.0
2020-07-13 11:50:00,31.22,31.29,31.14,31.28,2426380.0,29.9131,29.9802,29.8365,29.9706,2426380.0
2020-07-13 12:00:00,31.28,31.34,31.25,31.33,1900876.0,29.9706,30.0281,29.9419,30.0185,1900876.0
2020-07-13 12:10:00,31.33,31.33,31.16,31.27,2228976.0,30.0185,30.0185,29.8556,29.961,2228976.0
2020-07-13 12:20:00,31.27,31.35,31.24,31.26,1546352.0,29.961,30.0377,29.9323,29.9514,1546352.0
2020-07-13 12:30:00,31.26,31.28,31.11,31.18,2046188.0,29.9514,29.9706,29.8077,29.8748,2046188.0
2020-07-13 12:40:00,31.18,31.2,30.92,30.97,2260700.0,29.8748,29.894,29.6257,29.6736,2260700.0
2020-07-13 12:50:00,30.97,31.0,30.72,30.73,2806184.0,29.6736,29.7023,29.434,29.4436,2806184.0
2020-07-13 13:00:00,30.74,30.92,30.73,30.84,3176272.0,29.4532,29.6257,29.4436,29.549,3176272.0
2020-07-13 13:10:00,30.85,30.97,30.76,30.97,2804720.0,29.5586,29.6736,29.4724,29.6736,2804720.0
2020-07-13 13:20:00,30.97,31.09,30.93,31.08,2492920.0,29.6736,29.7886,29.6353,29.779,2492920.0
2020-07-13 13:30:00,31.08,31.14,30.98,30.98,2123716.0,29.779,29.8365,29.6832,29.6832,2123716.0
2020-07-13 13:40:00,30.98,31.0,30.64,30.68,2810768.0,29.6832,29.7023,29.3574,29.3957,2810768.0
2020-07-13 13:50:00,30.68,30.73,30.53,30.57,3023076.0,29.3957,29.4436,29.252,29.2903,3023076.0
2020-07-13 14:00:00,30.57,30.66,29.84,29.92,6037868.0,29.2903,29.3766,28.5909,28.6675,6037868.0
2020-07-13 14:10:00,29.93,30.19,29.78,30.17,5521416.0,28.6771,28.9262,28.5334,28.9071,5521416.0
2020-07-13 14:20:00,30.18,30.2,29.53,29.61,6298060.0,28.9167,28.9358,28.2939,28.3705,6298060.0
2020-07-13 14:30:00,29.61,29.67,29.2,29.62,8417340.0,28.3705,28.428,27.9777,28.3801,8417340.0
2020-07-13 14:40:00,29.62,29.9,29.56,29.86,6679960.0,28.3801,28.6484,28.3226,28.61,6679960.0
2020-07-13 14:50:00,29.86,30.04,29.83,29.95,5558984.0,28.61,28.7825,28.5813,28.6963,5558984.0
2020-07-13 15:00:00,29.95,29.97,29.04,29.1,7017440.0,28.6963,28.7154,27.8244,27.8819,7017440.0
2020-07-13 15:10:00,29.1,29.31,28.93,28.98,5962672.0,27.8819,28.0831,27.719,27.7669,5962672.0
2020-07-13 15:20:00,28.97,29.06,28.53,28.58,6893028.0,27.7573,27.8435,27.3357,27.3836,6893028.0
2020-07-13 15:30:00,28.58,28.68,27.8,28.06,10882696.0,27.3836,27.4794,26.6363,26.8854,10882696.0
2020-07-13 15:40:00,28.05,28.55,27.9,27.92,7668140.0,26.8758,27.3549,26.7321,26.7513,7668140.0
2020-07-13 15:50:00,27.92,27.93,27.42,27.71,10399764.0,26.7513,26.7608,26.2722,26.55,10399764.0
2020-07-14 09:30:00,26.9,27.71,26.81,27.59,12771648.0,25.774,26.55,25.6877,26.4351,12771648.0
2020-07-14 09:40:00,27.6,27.97,26.97,26.99,9229248.0,26.4447,26.7992,25.841,25.8602,9229248.0
2020-07-14 09:50:00,26.99,27.09,26.07,26.75,16734856.0,25.8602,25.956,24.9787,25.6302,16734856.0
2020-07-14 10:00:00,26.74,26.84,26.21,26.23,7706976.0,25.6207,25.7165,25.1128,25.132,7706976.0
2020-07-14 10:10:00,26.23,26.43,25.85,26.15,8058548.0,25.132,25.3236,24.7679,25.0553,8058548.0
2020-07-14 10:20:00,26.15,26.74,26.04,26.72,6760596.0,25.0553,25.6207,24.95,25.6015,6760596.0
2020-07-14 10:30:00,26.72,27.2,26.67,26.76,8626652.0,25.6015,26.0614,25.5536,25.6398,8626652.0
2020-07-14 10:40:00,26.75,27.37,26.73,27.37,7043748.0,25.6302,26.2243,25.6111,26.2243,7043748.0
2020-07-14 10:50:00,27.37,27.51,26.98,26.98,6561216.0,26.2243,26.3584,25.8506,25.8506,6561216.0
2020-07-14 11:00:00,26.98,27.26,26.67,27.02,7145028.0,25.8506,26.1189,25.5536,25.8889,7145028.0
2020-07-14 11:10:00,27.02,27.28,26.87,27.26,5037528.0,25.8889,26.138,25.7452,26.1189,5037528.0
2020-07-14 11:20:00,27.27,27.36,27.14,27.25,4775956.0,26.1285,26.2147,26.0039,26.1093,4775956.0
2020-07-14 11:30:00,27.25,27.62,27.14,27.5,4872628.0,26.1093,26.4638,26.0039,26.3488,4872628.0
2020-07-14 11:40:00,27.49,27.75,27.46,27.61,3515688.0,26.3393,26.5884,26.3105,26.4542,3515688.0
2020-07-14 11:50:00,27.62,27.72,27.31,27.43,3219768.0,26.4638,26.5596,26.1668,26.2818,3219768.0
2020-07-14 12:00:00,27.42,27.52,27.25,27.3,3280304.0,26.2722,26.368,26.1093,26.1572,3280304.0
2020-07-14 12:10:00,27.31,27.68,27.27,27.66,2575832.0,26.1668,26.5213,26.1285,26.5021,2575832.0
2020-07-14 12:20:00,27.65,27.8,27.46,27.49,3334476.0,26.4926,26.6363,26.3105,26.3393,3334476.0
2020-07-14 12:30:00,27.49,27.66,27.47,27.63,2563388.0,26.3393,26.5021,26.3201,26.4734,2563388.0
2020-07-14 12:40:00,27.63,27.67,27.38,27.58,2713040.0,26.4734,26.5117,26.2339,26.4255,2713040.0
2020-07-14 12:50:00,27.58,27.58,27.09,27.17,3451548.0,26.4255,26.4255,25.956,26.0327,3451548.0
2020-07-14 13:00:00,27.17,27.22,26.86,26.94,3291084.0,26.0327,26.0806,25.7356,25.8123,3291084.0
2020-07-14 13:10:00,26.93,27.32,26.89,27.18,4024040.0,25.8027,26.1764,25.7644,26.0422,4024040.0
2020-07-14 13:20:00,27.18,27.42,27.16,27.32,3190732.0,26.0422,26.2722,26.0231,26.1764,3190732.0
2020-07-14 13:30:00,27.31,27.6,27.29,27.59,2663980.0,26.1668,26.4447,26.1476,26.4351,2663980.0
2020-07-14 13:40:00,27.58,27.71,27.5,27.65,3047820.0,26.4255,26.55,26.3488,26.4926,3047820.0
2020-07-14 13:50:00,27.65,27.92,27.52,27.65,5856288.0,26.4926,26.7513,26.368,26.4926,5856288.0
2020-07-14 14:00:00,27.66,27.92,27.54,27.73,4348416.0,26.5021,26.7513,26.3872,26.5692,4348416.0
2020-07-14 14:10:00,27.73,27.92,27.66,27.9,3378496.0,26.5692,26.7513,26.5021,26.7321,3378496.0
2020-07-14 14:20:00,27.9,28.02,27.82,27.9,3740744.0,26.7321,26.8471,26.6554,26.7321,3740744.0
2020-07-14 14:30:00,27.9,27.98,27.6,27.62,3357744.0,26.7321,26.8087,26.4447,26.4638,3357744.0
2020-07-14 14:40:00,27.63,27.86,27.55,27.56,2663412.0,26.4734,26.6938,26.3967,26.4063,2663412.0
2020-07-14 14:50:00,27.55,27.9,27.55,27.8,2700884.0,26.3967,26.7321,26.3967,26.6363,2700884.0
2020-07-14 15:00:00,27.82,27.84,27.35,27.39,4079944.0,26.6554,26.6746,26.2051,26.2434,4079944.0
2020-07-14 15:10:00,27.39,27.48,27.16,27.32,2943860.0,26.2434,26.3297,26.0231,26.1764,2943860.0
2020-07-14 15:20:00,27.33,27.85,27.3,27.75,5254420.0,26.186,26.6842,26.1572,26.5884,5254420.0
2020-07-14 15:30:00,27.75,27.87,27.66,27.86,3027116.0,26.5884,26.7033,26.5021,26.6938,3027116.0
2020-07-14 15:40:00,27.85,28.33,27.82,28.06,4997184.0,26.6842,27.1441,26.6554,26.8854,4997184.0
2020-07-14 15:50:00,28.06,28.43,28.06,28.31,8553672.0,26.8854,27.2399,26.8854,27.1249,8553672.0
2020-07-15 09:30:00,28.72,28.82,28.41,28.46,12026036.0,27.5178,27.6136,27.2207,27.2687,12026036.0
2020-07-15 09:40:00,28.46,29.06,28.35,28.9,8556324.0,27.2687,27.8435,27.1633,27.6902,8556324.0
2020-07-15 09:50:00,28.89,28.96,28.44,28.58,5917484.0,27.6807,27.7477,27.2495,27.3836,5917484.0
2020-07-15 10:00:00,28.6,28.78,28.43,28.67,5523460.0,27.4028,27.5753,27.2399,27.4699,5523460.0
2020-07-15 10:10:00,28.65,28.69,28.43,28.63,4412396.0,27.4507,27.489,27.2399,27.4315,4412396.0
2020-07-15 10:20:00,28.64,28.88,28.61,28.81,3997928.0,27.4411,27.6711,27.4124,27.604,3997928.0
2020-07-15 10:30:00,28.81,28.88,28.68,28.79,3276196.0,27.604,27.6711,27.4794,27.5848,3276196.0
2020-07-15 10:40:00,28.8,28.99,28.76,28.98,2768560.0,27.5944,27.7765,27.5561,27.7669,2768560.0
2020-07-15 10:50:00,28.98,28.98,28.54,28.56,3297784.0,27.7669,27.7669,27.3453,27.3645,3297784.0
2020-07-15 11:00:00,28.56,28.61,27.89,28.15,9314836.0,27.3645,27.4124,26.7225,26.9716,9314836.0
2020-07-15 11:10:00,28.15,28.26,28.03,28.1,3980916.0,26.9716,27.077,26.8567,26.9237,3980916.0
2020-07-15 11:20:00,28.1,28.33,27.86,28.3,4975932.0,26.9237,27.1441,26.6938,27.1153,4975932.0
2020-07-15 11:30:00,28.3,28.35,27.97,27.99,3172296.0,27.1153,27.1633,26.7992,26.8183,3172296.0
2020-07-15 11:40:00,27.97,28.11,27.63,27.73,4148236.0,26.7992,26.9333,26.4734,26.5692,4148236.0
2020-07-15 11:50:00,27.73,27.96,27.52,27.52,4027116.0,26.5692,26.7896,26.368,26.368,4027116.0
2020-07-15 12:00:00,27.52,27.63,27.35,27.53,5505504.0,26.368,26.4734,26.2051,26.3776,5505504.0
2020-07-15 12:10:00,27.53,27.8,27.39,27.78,3920612.0,26.3776,26.6363,26.2434,26.6171,3920612.0
2020-07-15 12:20:00,27.78,27.9,27.56,27.85,4379324.0,26.6171,26.7321,26.4063,26.6842,4379324.0
2020-07-15 12:30:00,27.85,27.9,27.59,27.71,3456760.0,26.6842,26.7321,26.4351,26.55,3456760.0
2020-07-15 12:40:00,27.72,28.06,27.66,28.01,3081744.0,26.5596,26.8854,26.5021,26.8375,3081744.0
2020-07-15 12:50:00,28.01,28.13,27.99,28.1,2504020.0,26.8375,26.9525,26.8183,26.9237,2504020.0
2020-07-15 13:00:00,28.1,28.18,27.88,28.17,3920184.0,26.9237,27.0004,26.7129,26.9908,3920184.0
2020-07-15 13:10:00,28.17,28.26,28.09,28.13,2920776.0,26.9908,27.077,26.9141,26.9525,2920776.0
2020-07-15 13:20:00,28.14,28.2,27.99,28.16,2197008.0,26.962,27.0195,26.8183,26.9812,2197008.0
2020-07-15 13:30:00,28.16,28.3,28.13,28.21,2146252.0,26.9812,27.1153,26.9525,27.0291,2146252.0
2020-07-15 13:40:00,28.21,28.31,28.16,28.18,2345904.0,27.0291,27.1249,26.9812,27.0004,2345904.0
2020-07-15 13:50:00,28.2,28.28,28.04,28.1,2532424.0,27.0195,27.0962,26.8662,26.9237,2532424.0
2020-07-15 14:00:00,28.1,28.61,27.99,28.52,8367096.0,26.9237,27.4124,26.8183,27.3261,8367096.0
2020-07-15 14:10:00,28.52,28.6,28.39,28.48,3229992.0,27.3261,27.4028,27.2016,27.2878,3229992.0
2020-07-15 14:20:00,28.49,28.54,28.36,28.5,3199456.0,27.2974,27.3453,27.1728,27.307,3199456.0
2020-07-15 14:30:00,28.5,28.59,28.47,28.52,2698976.0,27.307,27.3932,27.2782,27.3261,2698976.0
2020-07-15 14:40:00,28.52,28.54,28.39,28.43,1749936.0,27.3261,27.3453,27.2016,27.2399,1749936.0
2020-07-15 14:50:00,28.43,28.44,28.13,28.18,3134180.0,27.2399,27.2495,26.9525,27.0004,3134180.0
2020-07-15 15:00:00,28.17,28.32,28.04,28.11,3168356.0,26.9908,27.1345,26.8662,26.9333,3168356.0
2020-07-15 15:10:00,28.1,28.2,27.91,28.2,3343416.0,26.9237,27.0195,26.7417,27.0195,3343416.0
2020-07-15 15:20:00,28.2,28.38,28.08,28.37,3788128.0,27.0195,27.192,26.9046,27.1824,3788128.0
2020-07-15 15:30:00,28.37,28.5,28.35,28.43,3327900.0,27.1824,27.307,27.1633,27.2399,3327900.0
2020-07-15 15:40:00,28.43,28.53,28.32,28.52,4175684.0,27.2399,27.3357,27.1345,27.3261,4175684.0
2020-07-15 15:50:00,28.52,28.53,28.22,28.43,5174788.0,27.3261,27.3357,27.0387,27.2399,5174788.0
2020-07-16 09:30:00,27.51,27.73,27.24,27.68,7250128.0,26.3584,26.5692,26.0997,26.5213,7250128.0
2020-07-16 09:40:00,27.67,27.74,27.34,27.57,5603296.0,26.5117,26.5788,26.1955,26.4159,5603296.0
2020-07-16 09:50:00,27.57,27.69,27.35,27.39,4868728.0,26.4159,26.5309,26.2051,26.2434,4868728.0
2020-07-16 10:00:00,27.38,27.43,26.99,27.21,5740336.0,26.2339,26.2818,25.8602,26.071,5740336.0
2020-07-16 10:10:00,27.21,27.37,27.04,27.18,4958032.0,26.071,26.2243,25.9081,26.0422,4958032.0
2020-07-16 10:20:00,27.16,27.32,27.01,27.29,3902856.0,26.0231,26.1764,25.8793,26.1476,3902856.0
2020-07-16 10:30:00,27.28,27.38,27.17,27.31,4161656.0,26.138,26.2339,26.0327,26.1668,4161656.0
2020-07-16 10:40:00,27.31,27.49,27.29,27.3,3713704.0,26.1668,26.3393,26.1476,26.1572,3713704.0
2020-07-16 10:50:00,27.29,27.35,26.95,27.02,3794408.0,26.1476,26.2051,25.8219,25.8889,3794408.0
2020-07-16 11:00:00,27.02,27.06,26.75,26.86,4684504.0,25.8889,25.9273,25.6302,25.7356,4684504.0
2020-07-16 11:10:00,26.86,26.98,26.77,26.86,2974436.0,25.7356,25.8506,25.6494,25.7356,2974436.0
2020-07-16 11:20:00,26.87,27.1,26.85,27.02,3807980.0,25.7452,25.9656,25.726,25.8889,3807980.0
2020-07-16 11:30:00,27.03,27.14,26.94,27.11,3005884.0,25.8985,26.0039,25.8123,25.9752,3005884.0
2020-07-16 11:40:00,27.11,27.16,26.96,27.05,2625336.0,25.9752,26.0231,25.8314,25.9177,2625336.0
2020-07-16 11:50:00,27.05,27.28,27.04,27.27,2503240.0,25.9177,26.138,25.9081,26.1285,2503240.0
2020-07-16 12:00:00,27.27,27.36,27.2,27.33,2515604.0,26.1285,26.2147,26.0614,26.186,2515604.0
2020-07-16 12:10:00,27.32,27.4,27.21,27.23,2474840.0,26.1764,26.253,26.071,26.0901,2474840.0
2020-07-16 12:20:00,27.23,27.25,27.1,27.19,2548920.0,26.0901,26.1093,25.9656,26.0518,2548920.0
2020-07-16 12:30:00,27.2,27.4,27.16,27.35,2594040.0,26.0614,26.253,26.0231,26.2051,2594040.0
2020-07-16 12:40:00,27.35,27.5,27.35,27.43,2598788.0,26.2051,26.3488,26.2051,26.2818,2598788.0
2020-07-16 12:50:00,27.43,27.52,27.36,27.4,2227352.0,26.2818,26.368,26.2147,26.253,2227352.0
2020-07-16 13:00:00,27.4,27.62,27.38,27.61,2999600.0,26.253,26.4638,26.2339,26.4542,2999600.0
2020-07-16 13:10:00,27.62,27.82,27.6,27.74,3588152.0,26.4638,26.6554,26.4447,26.5788,3588152.0
2020-07-16 13:20:00,27.73,27.81,27.67,27.8,2494516.0,26.5692,26.6459,26.5117,26.6363,2494516.0
2020-07-16 13:30:00,27.81,27.82,27.67,27.72,2460336.0,26.6459,26.6554,26.5117,26.5596,2460336.0
2020-07-16 13:40:00,27.72,27.77,27.56,27.76,3319788.0,26.5596,26.6075,26.4063,26.598,3319788.0
2020-07-16 13:50:00,27.76,27.81,27.62,27.62,2461944.0,26.598,26.6459,26.4638,26.4638,2461944.0
2020-07-16 14:00:00,27.62,27.84,27.61,27.81,2469796.0,26.4638,26.6746,26.4542,26.6459,2469796.0
2020-07-16 14:10:00,27.81,27.86,27.76,27.8,1964208.0,26.6459,26.6938,26.598,26.6363,1964208.0
2020-07-16 14:20:00,27.81,27.93,27.79,27.9,1845096.0,26.6459,26.7608,26.6267,26.7321,1845096.0
2020-07-16 14:30:00,27.9,27.93,27.82,27.86,1561444.0,26.7321,26.7608,26.6554,26.6938,1561444.0
2020-07-16 14:40:00,27.86,27.92,27.56,27.57,2460956.0,26.6938,26.7513,26.4063,26.4159,2460956.0
2020-07-16 14:50:00,27.56,27.69,27.5,27.51,3413696.0,26.4063,26.5309,26.3488,26.3584,3413696.0
2020-07-16 15:00:00,27.51,27.71,27.44,27.65,3122012.0,26.3584,26.55,26.2913,26.4926,3122012.0
2020-07-16 15:10:00,27.64,27.73,27.52,27.7,2478044.0,26.483,26.5692,26.368,26.5405,2478044.0
2020-07-16 15:20:00,27.7,27.95,27.67,27.92,3069096.0,26.5405,26.78,26.5117,26.7513,3069096.0
2020-07-16 15:30:00,27.92,28.09,27.86,28.04,5123092.0,26.7513,26.9141,26.6938,26.8662,5123092.0
2020-07-16 15:40:00,28.04,28.05,27.8,27.82,3753192.0,26.8662,26.8758,26.6363,26.6554,3753192.0
2020-07-16 15:50:00,27.81,27.84,27.64,27.83,5703720.0,26.6459,26.6746,26.483,26.665,5703720.0
2020-07-17 09:30:00,28.07,28.12,27.94,27.98,5185464.0,26.895,26.9429,26.7704,26.8087,5185464.0
2020-07-17 09:40:00,27.98,27.98,27.47,27.59,5861952.0,26.8087,26.8087,26.3201,26.4351,5861952.0
2020-07-17 09:50:00,27.59,27.81,27.59,27.77,4530768.0,26.4351,26.6459,26.4351,26.6075,4530768.0
2020-07-17 10:00:00,27.76,27.84,27.56,27.74,3993920.0,26.598,26.6746,26.4063,26.5788,3993920.0
2020-07-17 10:10:00,27.74,27.81,27.54,27.57,3201292.0,26.5788,26.6459,26.3872,26.4159,3201292.0
2020-07-17 10:20:00,27.58,27.66,27.25,27.36,4444116.0,26.4255,26.5021,26.1093,26.2147,4444116.0
2020-07-17 10:30:00,27.38,27.51,27.27,27.41,3430792.0,26.2339,26.3584,26.1285,26.2626,3430792.0
2020-07-17 10:40:00,27.41,27.57,27.36,27.54,3795840.0,26.2626,26.4159,26.2147,26.3872,3795840.0
2020-07-17 10:50:00,27.55,27.7,27.54,27.68,3796936.0,26.3967,26.5405,26.3872,26.5213,3796936.0
2020-07-17 11:00:00,27.67,27.86,27.64,27.86,3269668.0,26.5117,26.6938,26.483,26.6938,3269668.0
2020-07-17 11:10:00,27.86,27.89,27.73,27.77,2783480.0,26.6938,26.7225,26.5692,26.6075,2783480.0
2020-07-17 11:20:00,27.78,27.86,27.74,27.84,1746908.0,26.6171,26.6938,26.5788,26.6746,1746908.0
2020-07-17 11:30:00,27.84,27.87,27.75,27.78,1477376.0,26.6746,26.7033,26.5884,26.6171,1477376.0
2020-07-17 11:40:00,27.8,27.84,27.57,27.65,2357656.0,26.6363,26.6746,26.4159,26.4926,2357656.0
2020-07-17 11:50:00,27.63,27.89,27.61,27.83,2754172.0,26.4734,26.7225,26.4542,26.665,2754172.0
2020-07-17 12:00:00,27.84,27.96,27.79,27.95,2654156.0,26.6746,26.7896,26.6267,26.78,2654156.0
2020-07-17 12:10:00,27.95,27.96,27.85,27.85,1703740.0,26.78,26.7896,26.6842,26.6842,1703740.0
2020-07-17 12:20:00,27.86,27.92,27.82,27.83,1552264.0,26.6938,26.7513,26.6554,26.665,1552264.0
2020-07-17 12:30:00,27.83,27.9,27.79,27.88,1551308.0,26.665,26.7321,26.6267,26.7129,1551308.0
2020-07-17 12:40:00,27.87,27.93,27.83,27.87,1255192.0,26.7033,26.7608,26.665,26.7033,1255192.0
2020-07-17 12:50:00,27.87,27.88,27.72,27.79,1818668.0,26.7033,26.7129,26.5596,26.6267,1818668.0
2020-07-17 13:00:00,27.79,27.9,27.73,27.88,2364460.0,26.6267,26.7321,26.5692,26.7129,2364460.0
2020-07-17 13:10:00,27.88,27.9,27.64,27.72,3022004.0,26.7129,26.7321,26.483,26.5596,3022004.0
2020-07-17 13:20:00,27.72,27.86,27.7,27.82,2589164.0,26.5596,26.6938,26.5405,26.6554,2589164.0
2020-07-17 13:30:00,27.83,27.84,27.72,27.78,1357972.0,26.665,26.6746,26.5596,26.6171,1357972.0
2020-07-17 13:40:00,27.77,27.83,27.75,27.8,1120188.0,26.6075,26.665,26.5884,26.6363,1120188.0
2020-07-17 13:50:00,27.79,27.81,27.71,27.76,1272084.0,26.6267,26.6459,26.55,26.598,1272084.0
2020-07-17 14:00:00,27.77,28.01,27.77,27.99,2814192.0,26.6075,26.8375,26.6075,26.8183,2814192.0
2020-07-17 14:10:00,28.0,28.08,27.97,28.07,2167936.0,26.8279,26.9046,26.7992,26.895,2167936.0
2020-07-17 14:20:00,28.08,28.09,27.98,28.0,1570556.0,26.9046,26.9141,26.8087,26.8279,1570556.0
2020-07-17 14:30:00,28.0,28.05,27.93,28.04,1404032.0,26.8279,26.8758,26.7608,26.8662,1404032.0
2020-07-17 14:40:00,28.03,28.1,28.0,28.05,1944156.0,26.8567,26.9237,26.8279,26.8758,1944156.0
2020-07-17 14:50:00,28.05,28.21,28.05,28.11,2246460.0,26.8758,27.0291,26.8758,26.9333,2246460.0
2020-07-17 15:00:00,28.11,28.12,27.94,28.06,2767812.0,26.9333,26.9429,26.7704,26.8854,2767812.0
2020-07-17 15:10:00,28.06,28.11,27.99,28.1,1693588.0,26.8854,26.9333,26.8183,26.9237,1693588.0
2020-07-17 15:20:00,28.1,28.16,28.08,28.13,2039196.0,26.9237,26.9812,26.9046,26.9525,2039196.0
2020-07-17 15:30:00,28.13,28.26,28.08,28.16,3269192.0,26.9525,27.077,26.9046,26.9812,3269192.0
2020-07-17 15:40:00,28.16,28.17,28.01,28.06,2903800.0,26.9812,26.9908,26.8375,26.8854,2903800.0
2020-07-17 15:50:00,28.06,28.06,27.9,27.96,4131640.0,26.8854,26.8854,26.7321,26.7896,4131640.0
2020-07-20 09:30:00,28.2,28.39,27.77,28.04,8490504.0,27.0195,27.2016,26.6075,26.8662,8490504.0
2020-07-20 09:40:00,28.03,28.25,27.82,28.11,5192332.0,26.8567,27.0674,26.6554,26.9333,5192332.0
2020-07-20 09:50:00,28.11,28.47,28.09,28.37,4215460.0,26.9333,27.2782,26.9141,27.1824,4215460.0
2020-07-20 10:00:00,28.37,28.69,28.28,28.66,4699388.0,27.1824,27.489,27.0962,27.4603,4699388.0
2020-07-20 10:10:00,28.67,28.81,28.59,28.81,4098252.0,27.4699,27.604,27.3932,27.604,4098252.0
2020-07-20 10:20:00,28.81,29.05,28.8,29.02,3696852.0,27.604,27.834,27.5944,27.8052,3696852.0
2020-07-20 10:30:00,29.02,29.1,28.92,28.99,3045440.0,27.8052,27.8819,27.7094,27.7765,3045440.0
2020-07-20 10:40:00,29.0,29.1,28.93,28.97,2273216.0,27.786,27.8819,27.719,27.7573,2273216.0
2020-07-20 10:50:00,28.97,29.0,28.87,28.93,2610272.0,27.7573,27.786,27.6615,27.719,2610272.0
2020-07-20 11:00:00,28.93,28.97,28.87,28.91,1819864.0,27.719,27.7573,27.6615,27.6998,1819864.0
2020-07-20 11:10:00,28.91,29.18,28.9,29.11,2829788.0,27.6998,27.9585,27.6902,27.8914,2829788.0
2020-07-20 11:20:00,29.12,29.2,29.01,29.2,2148616.0,27.901,27.9777,27.7956,27.9777,2148616.0
2020-07-20 11:30:00,29.2,29.33,29.16,29.33,2999292.0,27.9777,28.1022,27.9393,28.1022,2999292.0
2020-07-20 11:40:00,29.32,29.38,29.27,29.36,2021864.0,28.0927,28.1501,28.0447,28.131,2021864.0
2020-07-20 11:50:00,29.36,29.39,29.28,29.33,1901100.0,28.131,28.1597,28.0543,28.1022,1901100.0
2020-07-20 12:00:00,29.34,29.37,29.18,29.34,2846452.0,28.1118,28.1406,27.9585,28.1118,2846452.0
2020-07-20 12:10:00,29.35,29.46,29.35,29.44,1817884.0,28.1214,28.2268,28.1214,28.2076,1817884.0
2020-07-20 12:20:00,29.44,29.44,29.32,29.34,1667552.0,28.2076,28.2076,28.0927,28.1118,1667552.0
2020-07-20 12:30:00,29.34,29.45,29.29,29.43,2082240.0,28.1118,28.2172,28.0639,28.198,2082240.0
2020-07-20 12:40:00,29.44,29.52,29.42,29.43,2041596.0,28.2076,28.2843,28.1885,28.198,2041596.0
2020-07-20 12:50:00,29.44,29.55,29.42,29.54,1827564.0,28.2076,28.313,28.1885,28.3034,1827564.0
2020-07-20 13:00:00,29.54,29.56,29.5,29.53,1638216.0,28.3034,28.3226,28.2651,28.2939,1638216.0
2020-07-20 13:10:00,29.53,29.59,29.51,29.58,1474580.0,28.2939,28.3513,28.2747,28.3418,1474580.0
2020-07-20 13:20:00,29.58,29.6,29.53,29.6,1693520.0,28.3418,28.3609,28.2939,28.3609,1693520.0
2020-07-20 13:30:00,29.6,29.61,29.55,29.6,1453456.0,28.3609,28.3705,28.313,28.3609,1453456.0
2020-07-20 13:40:00,29.6,29.74,29.6,29.73,2568404.0,28.3609,28.4951,28.3609,28.4855,2568404.0
2020-07-20 13:50:00,29.73,29.79,29.64,29.65,2207272.0,28.4855,28.543,28.3993,28.4088,2207272.0
2020-07-20 14:00:00,29.65,29.75,29.63,29.71,2090776.0,28.4088,28.5047,28.3897,28.4663,2090776.0
2020-07-20 14:10:00,29.71,29.82,29.69,29.78,2112764.0,28.4663,28.5717,28.4472,28.5334,2112764.0
2020-07-20 14:20:00,29.78,29.87,29.77,29.85,2319364.0,28.5334,28.6196,28.5238,28.6005,2319364.0
2020-07-20 14:30:00,29.85,29.95,29.81,29.9,1721048.0,28.6005,28.6963,28.5621,28.6484,1721048.0
2020-07-20 14:40:00,29.9,29.98,29.9,29.97,1586832.0,28.6484,28.725,28.6484,28.7154,1586832.0
2020-07-20 14:50:00,29.97,30.03,29.96,30.01,2272984.0,28.7154,28.7729,28.7059,28.7538,2272984.0
2020-07-20 15:00:00,30.01,30.08,29.98,30.06,1650672.0,28.7538,28.8208,28.725,28.8017,1650672.0
2020-07-20 15:10:00,30.06,30.24,30.01,30.21,3142820.0,28.8017,28.9741,28.7538,28.9454,3142820.0
2020-07-20 15:20:00,30.21,30.3,30.18,30.28,2294464.0,28.9454,29.0316,28.9167,29.0125,2294464.0
2020-07-20 15:30:00,30.28,30.48,30.28,30.46,3872708.0,29.0125,29.2041,29.0125,29.1849,3872708.0
2020-07-20 15:40:00,30.46,30.5,30.36,30.49,4225972.0,29.1849,29.2233,29.0891,29.2137,4225972.0
2020-07-20 15:50:00,30.49,30.56,30.35,30.36,5545360.0,29.2137,29.2807,29.0795,29.0891,5545360.0
2020-07-21 09:30:00,30.9,30.92,30.24,30.31,10159836.0,29.6065,29.6257,28.9741,29.0412,10159836.0
2020-07-21 09:40:00,30.31,30.39,30.1,30.34,7389276.0,29.0412,29.1179,28.84,29.07,7389276.0
2020-07-21 09:50:00,30.33,30.56,30.21,30.42,5505328.0,29.0604,29.2807,28.9454,29.1466,5505328.0
2020-07-21 10:00:00,30.43,30.5,30.17,30.18,4873064.0,29.1562,29.2233,28.9071,28.9167,4873064.0
2020-07-21 10:10:00,30.19,30.5,30.0,30.45,5384156.0,28.9262,29.2233,28.7442,29.1753,5384156.0
2020-07-21 10:20:00,30.43,30.47,29.91,30.06,4008172.0,29.1562,29.1945,28.658,28.8017,4008172.0
2020-07-21 10:30:00,30.07,30.18,29.89,29.95,3570264.0,28.8113,28.9167,28.6388,28.6963,3570264.0
2020-07-21 10:40:00,29.96,30.02,29.73,29.86,4100764.0,28.7059,28.7633,28.4855,28.61,4100764.0
2020-07-21 10:50:00,29.87,30.19,29.87,30.05,3250212.0,28.6196,28.9262,28.6196,28.7921,3250212.0
2020-07-21 11:00:00,30.04,30.16,29.88,29.89,2703304.0,28.7825,28.8975,28.6292,28.6388,2703304.0
2020-07-21 11:10:00,29.89,30.05,29.66,29.94,3962372.0,28.6388,28.7921,28.4184,28.6867,3962372.0
2020-07-21 11:20:00,29.93,30.04,29.81,29.9,2469152.0,28.6771,28.7825,28.5621,28.6484,2469152.0
2020-07-21 11:30:00,29.91,30.02,29.75,29.78,2130468.0,28.658,28.7633,28.5047,28.5334,2130468.0
2020-07-21 11:40:00,29.78,29.88,29.61,29.65,2383880.0,28.5334,28.6292,28.3705,28.4088,2383880.0
2020-07-21 11:50:00,29.64,29.68,29.48,29.63,2633468.0,28.3993,28.4376,28.246,28.3897,2633468.0
2020-07-21 12:00:00,29.64,29.68,29.46,29.56,2456136.0,28.3993,28.4376,28.2268,28.3226,2456136.0
2020-07-21 12:10:00,29.56,29.75,29.55,29.61,2374640.0,28.3226,28.5047,28.313,28.3705,2374640.0
2020-07-21 12:20:00,29.62,29.72,29.56,29.7,1980024.0,28.3801,28.4759,28.3226,28.4567,1980024.0
2020-07-21 12:30:00,29.7,29.76,29.6,29.63,2104940.0,28.4567,28.5142,28.3609,28.3897,2104940.0
2020-07-21 12:40:00,29.62,29.79,29.54,29.62,2450696.0,28.3801,28.543,28.3034,28.3801,2450696.0
2020-07-21 12:50:00,29.63,29.8,29.6,29.79,2256700.0,28.3897,28.5526,28.3609,28.543,2256700.0
2020-07-21 13:00:00,29.79,29.8,29.68,29.7,1791352.0,28.543,28.5526,28.4376,28.4567,1791352.0
2020-07-21 13:10:00,29.71,29.72,29.5,29.65,2664628.0,28.4663,28.4759,28.2651,28.4088,2664628.0
2020-07-21 13:20:00,29.65,29.85,29.58,29.84,2295852.0,28.4088,28.6005,28.3418,28.5909,2295852.0
2020-07-21 13:30:00,29.84,29.96,29.81,29.9,2286256.0,28.5909,28.7059,28.5621,28.6484,2286256.0
2020-07-21 13:40:00,29.91,30.03,29.87,30.03,2312836.0,28.658,28.7729,28.6196,28.7729,2312836.0
2020-07-21 13:50:00,30.03,30.16,29.98,30.05,2970904.0,28.7729,28.8975,28.725,28.7921,2970904.0
2020-07-21 14:00:00,30.05,30.31,30.03,30.31,3283696.0,28.7921,29.0412,28.7729,29.0412,3283696.0
2020-07-21 14:10:00,30.31,30.34,30.13,30.14,2587320.0,29.0412,29.07,28.8687,28.8783,2587320.0
2020-07-21 14:20:00,30.14,30.29,30.14,30.22,2024384.0,28.8783,29.022,28.8783,28.955,2024384.0
2020-07-21 14:30:00,30.22,30.23,30.03,30.04,1916880.0,28.955,28.9646,28.7729,28.7825,1916880.0
2020-07-21 14:40:00,30.05,30.1,29.96,30.07,1877444.0,28.7921,28.84,28.7059,28.8113,1877444.0
2020-07-21 14:50:00,30.08,30.17,30.02,30.06,1918992.0,28.8208,28.9071,28.7633,28.8017,1918992.0
2020-07-21 15:00:00,30.07,30.09,29.81,29.81,2743664.0,28.8113,28.8304,28.5621,28.5621,2743664.0
2020-07-21 15:10:00,29.81,29.86,29.46,29.52,4493676.0,28.5621,28.61,28.2268,28.2843,4493676.0
2020-07-21 15:20:00,29.53,29.67,29.4,29.47,3644272.0,28.2939,28.428,28.1693,28.2364,3644272.0
2020-07-21 15:30:00,29.49,29.6,29.25,29.35,3906040.0,28.2555,28.3609,28.0256,28.1214,3906040.0
2020-07-21 15:40:00,29.34,29.63,29.31,29.56,3483064.0,28.1118,28.3897,28.0831,28.3226,3483064.0
2020-07-21 15:50:00,29.55,29.55,29.1,29.41,5834636.0,28.313,28.313,27.8819,28.1789,5834636.0
2020-07-22 09:30:00,29.54,29.83,29.41,29.63,7604904.0,28.3034,28.5813,28.1789,28.3897,7604904.0
2020-07-22 09:40:00,29.64,29.72,29.51,29.63,3761788.0,28.3993,28.4759,28.2747,28.3897,3761788.0
2020-07-22 09:50:00,29.63,30.0,29.63,29.84,4283704.0,28.3897,28.7442,28.3897,28.5909,4283704.0
2020-07-22 10:00:00,29.84,30.03,29.77,29.87,3010760.0,28.5909,28.7729,28.5238,28.6196,3010760.0
2020-07-22 10:10:00,29.87,29.96,29.74,29.89,2490572.0,28.6196,28.7059,28.4951,28.6388,2490572.0
2020-07-22 10:20:00,29.88,29.9,29.6,29.61,2603332.0,28.6292,28.6484,28.3609,28.3705,2603332.0
2020-07-22 10:30:00,29.61,29.71,29.53,29.66,2187760.0,28.3705,28.4663,28.2939,28.4184,2187760.0
2020-07-22 10:40:00,29.67,29.67,29.18,29.28,3833728.0,28.428,28.428,27.9585,28.0543,3833728.0
2020-07-22 10:50:00,29.28,29.3,29.1,29.22,4406632.0,28.0543,28.0735,27.8819,27.9968,4406632.0
2020-07-22 11:00:00,29.23,29.36,29.12,29.16,3586420.0,28.0064,28.131,27.901,27.9393,3586420.0
2020-07-22 11:10:00,29.16,29.23,28.91,29.11,3653308.0,27.9393,28.0064,27.6998,27.8914,3653308.0
2020-07-22 11:20:00,29.1,29.36,29.05,29.35,3169792.0,27.8819,28.131,27.834,28.1214,3169792.0
2020-07-22 11:30:00,29.36,29.47,29.35,29.45,2520276.0,28.131,28.2364,28.1214,28.2172,2520276.0
2020-07-22 11:40:00,29.45,29.56,29.44,29.48,2803416.0,28.2172,28.3226,28.2076,28.246,2803416.0
2020-07-22 11:50:00,29.47,29.54,29.43,29.49,1373228.0,28.2364,28.3034,28.198,28.2555,1373228.0
2020-07-22 12:00:00,29.49,29.54,29.35,29.45,1503364.0,28.2555,28.3034,28.1214,28.2172,1503364.0
2020-07-22 12:10:00,29.45,29.72,29.45,29.65,2465788.0,28.2172,28.4759,28.2172,28.4088,2465788.0
2020-07-22 12:20:00,29.66,29.69,29.58,29.63,1243492.0,28.4184,28.4472,28.3418,28.3897,1243492.0
2020-07-22 12:30:00,29.63,29.66,29.51,29.52,1271708.0,28.3897,28.4184,28.2747,28.2843,1271708.0
2020-07-22 12:40:00,29.52,29.54,29.43,29.52,1287776.0,28.2843,28.3034,28.198,28.2843,1287776.0
2020-07-22 12:50:00,29.53,29.55,29.37,29.47,1476856.0,28.2939,28.313,28.1406,28.2364,1476856.0
2020-07-22 13:00:00,29.46,29.47,29.35,29.38,1749296.0,28.2268,28.2364,28.1214,28.1501,1749296.0
2020-07-22 13:10:00,29.38,29.54,29.36,29.53,2546308.0,28.1501,28.3034,28.131,28.2939,2546308.0
2020-07-22 13:20:00,29.52,29.56,29.38,29.41,2049136.0,28.2843,28.3226,28.1501,28.1789,2049136.0
2020-07-22 13:30:00,29.41,29.44,29.28,29.32,1992428.0,28.1789,28.2076,28.0543,28.0927,1992428.0
2020-07-22 13:40:00,29.32,29.38,29.2,29.25,2031312.0,28.0927,28.1501,27.9777,28.0256,2031312.0
2020-07-22 13:50:00,29.25,29.27,29.1,29.11,2388616.0,28.0256,28.0447,27.8819,27.8914,2388616.0
2020-07-22 14:00:00,29.12,29.31,29.1,29.25,2534792.0,27.901,28.0831,27.8819,28.0256,2534792.0
2020-07-22 14:10:00,29.25,29.33,29.17,29.32,2176884.0,28.0256,28.1022,27.9489,28.0927,2176884.0
2020-07-22 14:20:00,29.32,29.33,29.17,29.29,1689680.0,28.0927,28.1022,27.9489,28.0639,1689680.0
2020-07-22 14:30:00,29.3,29.43,29.21,29.41,2134332.0,28.0735,28.198,27.9873,28.1789,2134332.0
2020-07-22 14:40:00,29.41,29.43,29.33,29.35,1675264.0,28.1789,28.198,28.1022,28.1214,1675264.0
2020-07-22 14:50:00,29.35,29.45,29.3,29.35,1482416.0,28.1214,28.2172,28.0735,28.1214,1482416.0
2020-07-22 15:00:00,29.36,29.47,29.36,29.46,1848808.0,28.131,28.2364,28.131,28.2268,1848808.0
2020-07-22 15:10:00,29.47,29.69,29.44,29.59,3321448.0,28.2364,28.4472,28.2076,28.3513,3321448.0
2020-07-22 15:20:00,29.58,29.65,29.4,29.41,1989072.0,28.3418,28.4088,28.1693,28.1789,1989072.0
2020-07-22 15:30:00,29.42,29.57,29.41,29.57,2187872.0,28.1885,28.3322,28.1789,28.3322,2187872.0
2020-07-22 15:40:00,29.57,29.75,29.55,29.74,2778260.0,28.3322,28.5047,28.313,28.4951,2778260.0
2020-07-22 15:50:00,29.75,29.84,29.67,29.71,3956112.0,28.5047,28.5909,28.428,28.4663,3956112.0
2020-07-23 09:30:00,29.57,29.59,29.21,29.44,6711000.0,28.3322,28.3513,27.9873,28.2076,6711000.0
2020-07-23 09:40:00,29.43,29.78,29.41,29.72,4962536.0,28.198,28.5334,28.1789,28.4759,4962536.0
2020-07-23 09:50:00,29.73,29.81,29.46,29.59,3338224.0,28.4855,28.5621,28.2268,28.3513,3338224.0
2020-07-23 10:00:00,29.59,29.68,29.35,29.47,3996908.0,28.3513,28.4376,28.1214,28.2364,3996908.0
2020-07-23 10:10:00,29.46,29.48,28.99,29.0,4719056.0,28.2268,28.246,27.7765,27.786,4719056.0
2020-07-23 10:20:00,28.99,29.35,28.99,29.34,3654664.0,27.7765,28.1214,27.7765,28.1118,3654664.0
2020-07-23 10:30:00,29.35,29.5,29.33,29.4,3258580.0,28.1214,28.2651,28.1022,28.1693,3258580.0
2020-07-23 10:40:00,29.41,29.6,29.38,29.54,3141000.0,28.1789,28.3609,28.1501,28.3034,3141000.0
2020-07-23 10:50:00,29.55,29.58,29.28,29.32,2274908.0,28.313,28.3418,28.0543,28.0927,2274908.0
2020-07-23 11:00:00,29.33,29.43,29.11,29.32,3219600.0,28.1022,28.198,27.8914,28.0927,3219600.0
2020-07-23 11:10:00,29.33,29.46,29.27,29.43,2179720.0,28.1022,28.2268,28.0447,28.198,2179720.0
2020-07-23 11:20:00,29.43,29.45,29.24,29.33,1861840.0,28.198,28.2172,28.016,28.1022,1861840.0
2020-07-23 11:30:00,29.34,29.42,29.25,29.39,2164316.0,28.1118,28.1885,28.0256,28.1597,2164316.0
2020-07-23 11:40:00,29.39,29.4,29.25,29.31,1650720.0,28.1597,28.1693,28.0256,28.0831,1650720.0
2020-07-23 11:50:00,29.3,29.32,29.14,29.16,1632312.0,28.0735,28.0927,27.9202,27.9393,1632312.0
2020-07-23 12:00:00,29.16,29.17,28.68,28.68,4453368.0,27.9393,27.9489,27.4794,27.4794,4453368.0
2020-07-23 12:10:00,28.69,28.84,28.63,28.65,3281816.0,27.489,27.6327,27.4315,27.4507,3281816.0
2020-07-23 12:20:00,28.65,28.78,28.45,28.54,4073052.0,27.4507,27.5753,27.2591,27.3453,4073052.0
2020-07-23 12:30:00,28.53,28.6,28.13,28.18,4398896.0,27.3357,27.4028,26.9525,27.0004,4398896.0
2020-07-23 12:40:00,28.17,28.4,28.16,28.31,3318100.0,26.9908,27.2112,26.9812,27.1249,3318100.0
2020-07-23 12:50:00,28.3,28.34,28.01,28.33,4310964.0,27.1153,27.1537,26.8375,27.1441,4310964.0
2020-07-23 13:00:00,28.32,28.57,28.28,28.46,4162908.0,27.1345,27.374,27.0962,27.2687,4162908.0
2020-07-23 13:10:00,28.46,28.53,28.25,28.28,2871128.0,27.2687,27.3357,27.0674,27.0962,2871128.0
2020-07-23 13:20:00,28.29,28.33,28.02,28.16,3395264.0,27.1058,27.1441,26.8471,26.9812,3395264.0
2020-07-23 13:30:00,28.16,28.21,27.77,27.86,4106420.0,26.9812,27.0291,26.6075,26.6938,4106420.0
2020-07-23 13:40:00,27.86,27.88,27.4,27.41,5178716.0,26.6938,26.7129,26.253,26.2626,5178716.0
2020-07-23 13:50:00,27.4,27.66,27.36,27.63,4555312.0,26.253,26.5021,26.2147,26.4734,4555312.0
2020-07-23 14:00:00,27.62,27.65,27.17,27.27,5788428.0,26.4638,26.4926,26.0327,26.1285,5788428.0
2020-07-23 14:10:00,27.27,27.27,26.89,27.23,5456284.0,26.1285,26.1285,25.7644,26.0901,5456284.0
2020-07-23 14:20:00,27.23,27.46,27.09,27.39,4993396.0,26.0901,26.3105,25.956,26.2434,4993396.0
2020-07-23 14:30:00,27.39,27.56,27.05,27.05,5042972.0,26.2434,26.4063,25.9177,25.9177,5042972.0
2020-07-23 14:40:00,27.06,27.44,27.05,27.43,3852736.0,25.9273,26.2913,25.9177,26.2818,3852736.0
2020-07-23 14:50:00,27.43,27.58,27.36,27.46,3240976.0,26.2818,26.4255,26.2147,26.3105,3240976.0
2020-07-23 15:00:00,27.48,27.54,27.18,27.2,3300900.0,26.3297,26.3872,26.0422,26.0614,3300900.0
2020-07-23 15:10:00,27.2,27.41,27.09,27.34,3927296.0,26.0614,26.2626,25.956,26.1955,3927296.0
2020-07-23 15:20:00,27.34,27.46,27.08,27.28,2990720.0,26.1955,26.3105,25.9464,26.138,2990720.0
2020-07-23 15:30:00,27.28,27.51,27.05,27.41,5252128.0,26.138,26.3584,25.9177,26.2626,5252128.0
2020-07-23 15:40:00,27.41,27.48,27.27,27.27,3840128.0,26.2626,26.3297,26.1285,26.1285,3840128.0
2020-07-23 15:50:00,27.27,27.41,27.06,27.36,5693296.0,26.1285,26.2626,25.9273,26.2147,5693296.0
2020-07-24 09:30:00,26.13,26.27,25.35,25.52,15544752.0,25.0362,25.1703,24.2888,24.4517,15544752.0
2020-07-24 09:40:00,25.52,25.77,25.25,25.52,8957004.0,24.4517,24.6913,24.193,24.4517,8957004.0
2020-07-24 09:50:00,25.53,25.92,25.42,25.89,6503556.0,24.4613,24.835,24.3559,24.8062,6503556.0
2020-07-24 10:00:00,25.89,26.29,25.83,26.24,6790292.0,24.8062,25.1895,24.7487,25.1416,6790292.0
2020-07-24 10:10:00,26.26,26.27,25.93,26.23,5251908.0,25.1607,25.1703,24.8446,25.132,5251908.0
2020-07-24 10:20:00,26.23,26.5,26.23,26.39,5846480.0,25.132,25.3907,25.132,25.2853,5846480.0
2020-07-24 10:30:00,26.39,26.45,25.97,26.06,4672608.0,25.2853,25.3428,24.8829,24.9691,4672608.0
2020-07-24 10:40:00,26.06,26.37,26.06,26.31,3891876.0,24.9691,25.2661,24.9691,25.2087,3891876.0
2020-07-24 10:50:00,26.32,26.83,26.25,26.82,5390984.0,25.2182,25.7069,25.1512,25.6973,5390984.0
2020-07-24 11:00:00,26.83,26.88,26.66,26.77,4494804.0,25.7069,25.7548,25.544,25.6494,4494804.0
2020-07-24 11:10:00,26.77,26.83,26.6,26.66,2795084.0,25.6494,25.7069,25.4865,25.544,2795084.0
2020-07-24 11:20:00,26.67,27.04,26.66,26.98,3939600.0,25.5536,25.9081,25.544,25.8506,3939600.0
2020-07-24 11:30:00,26.98,27.01,26.71,26.72,3764332.0,25.8506,25.8793,25.5919,25.6015,3764332.0
2020-07-24 11:40:00,26.72,26.98,26.7,26.72,2859240.0,25.6015,25.8506,25.5823,25.6015,2859240.0
2020-07-24 11:50:00,26.71,26.88,26.58,26.86,2854500.0,25.5919,25.7548,25.4673,25.7356,2854500.0
2020-07-24 12:00:00,26.87,26.88,26.47,26.56,3187404.0,25.7452,25.7548,25.362,25.4482,3187404.0
2020-07-24 12:10:00,26.56,26.65,26.33,26.35,3084896.0,25.4482,25.5344,25.2278,25.247,3084896.0
2020-07-24 12:20:00,26.36,26.59,26.28,26.57,2773728.0,25.2566,25.4769,25.1799,25.4578,2773728.0
2020-07-24 12:30:00,26.57,26.6,26.43,26.47,1965964.0,25.4578,25.4865,25.3236,25.362,1965964.0
2020-07-24 12:40:00,26.47,26.5,26.25,26.33,2088260.0,25.362,25.3907,25.1512,25.2278,2088260.0
2020-07-24 12:50:00,26.33,26.38,26.18,26.27,2803492.0,25.2278,25.2757,25.0841,25.1703,2803492.0
2020-07-24 13:00:00,26.26,26.43,26.08,26.14,2913100.0,25.1607,25.3236,24.9883,25.0458,2913100.0
2020-07-24 13:10:00,26.13,26.15,25.89,26.0,2916428.0,25.0362,25.0553,24.8062,24.9116,2916428.0
2020-07-24 13:20:00,26.0,26.29,26.0,26.28,2485796.0,24.9116,25.1895,24.9116,25.1799,2485796.0
2020-07-24 13:30:00,26.26,26.33,26.14,26.32,2268536.0,25.1607,25.2278,25.0458,25.2182,2268536.0
2020-07-24 13:40:00,26.32,26.68,26.31,26.68,3730912.0,25.2182,25.5632,25.2087,25.5632,3730912.0
2020-07-24 13:50:00,26.68,26.68,26.52,26.59,2492548.0,25.5632,25.5632,25.4099,25.4769,2492548.0
2020-07-24 14:00:00,26.59,26.86,26.55,26.81,3697112.0,25.4769,25.7356,25.4386,25.6877,3697112.0
2020-07-24 14:10:00,26.81,26.85,26.65,26.66,3286644.0,25.6877,25.726,25.5344,25.544,3286644.0
2020-07-24 14:20:00,26.67,26.88,26.67,26.88,3057028.0,25.5536,25.7548,25.5536,25.7548,3057028.0
2020-07-24 14:30:00,26.88,26.89,26.57,26.75,3152096.0,25.7548,25.7644,25.4578,25.6302,3152096.0
2020-07-24 14:40:00,26.75,26.79,26.57,26.59,2162244.0,25.6302,25.6686,25.4578,25.4769,2162244.0
2020-07-24 14:50:00,26.6,26.67,26.45,26.62,3361516.0,25.4865,25.5536,25.3428,25.5057,3361516.0
2020-07-24 15:00:00,26.61,26.78,26.54,26.72,2924452.0,25.4961,25.659,25.429,25.6015,2924452.0
2020-07-24 15:10:00,26.73,26.84,26.49,26.49,3659044.0,25.6111,25.7165,25.3811,25.3811,3659044.0
2020-07-24 15:20:00,26.5,26.6,26.34,26.38,2981196.0,25.3907,25.4865,25.2374,25.2757,2981196.0
2020-07-24 15:30:00,26.38,26.61,26.25,26.56,4406128.0,25.2757,25.4961,25.1512,25.4482,4406128.0
2020-07-24 15:40:00,26.55,26.63,26.4,26.5,2841760.0,25.4386,25.5153,25.2949,25.3907,2841760.0
2020-07-24 15:50:00,26.5,26.61,26.38,26.57,5390788.0,25.3907,25.4961,25.2757,25.4578,5390788.0
2020-07-27 09:30:00,27.15,27.43,26.9,27.4,9690496.0,26.0135,26.2818,25.774,26.253,9690496.0
2020-07-27 09:40:00,27.4,27.68,27.38,27.66,7058420.0,26.253,26.5213,26.2339,26.5021,7058420.0
2020-07-27 09:50:00,27.66,27.76,27.62,27.69,5054376.0,26.5021,26.598,26.4638,26.5309,5054376.0
2020-07-27 10:00:00,27.7,27.81,27.48,27.57,3969932.0,26.5405,26.6459,26.3297,26.4159,3969932.0
2020-07-27 10:10:00,27.57,27.68,27.4,27.5,3924408.0,26.4159,26.5213,26.253,26.3488,3924408.0
2020-07-27 10:20:00,27.5,27.65,27.34,27.41,3197988.0,26.3488,26.4926,26.1955,26.2626,3197988.0
2020-07-27 10:30:00,27.41,27.61,27.39,27.61,2832084.0,26.2626,26.4542,26.2434,26.4542,2832084.0
2020-07-27 10:40:00,27.61,27.67,27.53,27.59,2805712.0,26.4542,26.5117,26.3776,26.4351,2805712.0
2020-07-27 10:50:00,27.6,27.65,27.46,27.53,2808432.0,26.4447,26.4926,26.3105,26.3776,2808432.0
2020-07-27 11:00:00,27.53,27.56,27.41,27.48,2259064.0,26.3776,26.4063,26.2626,26.3297,2259064.0
2020-07-27 11:10:00,27.49,27.52,27.21,27.36,3492160.0,26.3393,26.368,26.071,26.2147,3492160.0
2020-07-27 11:20:00,27.36,27.36,27.01,27.08,3517668.0,26.2147,26.2147,25.8793,25.9464,3517668.0
2020-07-27 11:30:00,27.1,27.2,26.87,27.03,4247476.0,25.9656,26.0614,25.7452,25.8985,4247476.0
2020-07-27 11:40:00,27.03,27.25,27.01,27.23,2943992.0,25.8985,26.1093,25.8793,26.0901,2943992.0
2020-07-27 11:50:00,27.23,27.31,27.18,27.24,2096140.0,26.0901,26.1668,26.0422,26.0997,2096140.0
2020-07-27 12:00:00,27.24,27.34,27.16,27.29,2000432.0,26.0997,26.1955,26.0231,26.1476,2000432.0
2020-07-27 12:10:00,27.29,27.4,27.27,27.28,1787476.0,26.1476,26.253,26.1285,26.138,1787476.0
2020-07-27 12:20:00,27.28,27.37,27.26,27.3,1719896.0,26.138,26.2243,26.1189,26.1572,1719896.0
2020-07-27 12:30:00,27.29,27.5,27.22,27.47,2069088.0,26.1476,26.3488,26.0806,26.3201,2069088.0
2020-07-27 12:40:00,27.48,27.49,27.36,27.38,1484204.0,26.3297,26.3393,26.2147,26.2339,1484204.0
2020-07-27 12:50:00,27.38,27.49,27.33,27.48,1843716.0,26.2339,26.3393,26.186,26.3297,1843716.0
2020-07-27 13:00:00,27.48,27.57,27.48,27.5,2248320.0,26.3297,26.4159,26.3297,26.3488,2248320.0
2020-07-27 13:10:00,27.5,27.58,27.47,27.55,2090356.0,26.3488,26.4255,26.3201,26.3967,2090356.0
2020-07-27 13:20:00,27.56,27.65,27.55,27.64,2084048.0,26.4063,26.4926,26.3967,26.483,2084048.0
2020-07-27 13:30:00,27.65,27.65,27.57,27.63,1577648.0,26.4926,26.4926,26.4159,26.4734,1577648.0
2020-07-27 13:40:00,27.63,27.65,27.56,27.6,1884572.0,26.4734,26.4926,26.4063,26.4447,1884572.0
2020-07-27 13:50:00,27.6,27.64,27.57,27.62,1666336.0,26.4447,26.483,26.4159,26.4638,1666336.0
2020-07-27 14:00:00,27.62,27.81,27.61,27.77,3784312.0,26.4638,26.6459,26.4542,26.6075,3784312.0
2020-07-27 14:10:00,27.77,27.8,27.67,27.73,2027880.0,26.6075,26.6363,26.5117,26.5692,2027880.0
2020-07-27 14:20:00,27.73,27.92,27.73,27.89,3170324.0,26.5692,26.7513,26.5692,26.7225,3170324.0
2020-07-27 14:30:00,27.89,27.96,27.85,27.89,1751704.0,26.7225,26.7896,26.6842,26.7225,1751704.0
2020-07-27 14:40:00,27.89,27.89,27.73,27.82,2506616.0,26.7225,26.7225,26.5692,26.6554,2506616.0
2020-07-27 14:50:00,27.82,27.88,27.69,27.75,2136920.0,26.6554,26.7129,26.5309,26.5884,2136920.0
2020-07-27 15:00:00,27.74,28.05,27.74,28.0,4382040.0,26.5788,26.8758,26.5788,26.8279,4382040.0
2020-07-27 15:10:00,28.0,28.08,27.94,28.04,3302572.0,26.8279,26.9046,26.7704,26.8662,3302572.0
2020-07-27 15:20:00,28.04,28.13,28.04,28.1,2873952.0,26.8662,26.9525,26.8662,26.9237,2873952.0
2020-07-27 15:30:00,28.1,28.14,28.02,28.07,3137028.0,26.9237,26.962,26.8471,26.895,3137028.0
2020-07-27 15:40:00,28.07,28.13,28.02,28.08,2870736.0,26.895,26.9525,26.8471,26.9046,2870736.0
2020-07-27 15:50:00,28.08,28.08,27.93,28.01,4012044.0,26.9046,26.9046,26.7608,26.8375,4012044.0
2020-07-28 09:30:00,27.78,27.89,27.36,27.58,8321248.0,26.6171,26.7225,26.2147,26.4255,8321248.0
2020-07-28 09:40:00,27.57,27.75,27.53,27.57,4336368.0,26.4159,26.5884,26.3776,26.4159,4336368.0
2020-07-28 09:50:00,27.55,27.55,27.19,27.43,6616316.0,26.3967,26.3967,26.0518,26.2818,6616316.0
2020-07-28 10:00:00,27.43,27.6,27.31,27.52,4623472.0,26.2818,26.4447,26.1668,26.368,4623472.0
2020-07-28 10:10:00,27.53,27.65,27.34,27.59,3645356.0,26.3776,26.4926,26.1955,26.4351,3645356.0
2020-07-28 10:20:00,27.59,27.7,27.51,27.64,2822484.0,26.4351,26.5405,26.3584,26.483,2822484.0
2020-07-28 10:30:00,27.64,27.73,27.42,27.59,3357532.0,26.483,26.5692,26.2722,26.4351,3357532.0
2020-07-28 10:40:00,27.6,27.68,27.47,27.6,2865592.0,26.4447,26.5213,26.3201,26.4447,2865592.0
2020-07-28 10:50:00,27.61,27.77,27.48,27.73,3280628.0,26.4542,26.6075,26.3297,26.5692,3280628.0
2020-07-28 11:00:00,27.72,27.75,27.46,27.54,2676112.0,26.5596,26.5884,26.3105,26.3872,2676112.0
2020-07-28 11:10:00,27.53,27.81,27.5,27.66,3131852.0,26.3776,26.6459,26.3488,26.5021,3131852.0
2020-07-28 11:20:00,27.67,27.75,27.61,27.69,1869252.0,26.5117,26.5884,26.4542,26.5309,1869252.0
2020-07-28 11:30:00,27.7,27.87,27.68,27.84,2386976.0,26.5405,26.7033,26.5213,26.6746,2386976.0
2020-07-28 11:40:00,27.84,27.93,27.73,27.79,2644596.0,26.6746,26.7608,26.5692,26.6267,2644596.0
2020-07-28 11:50:00,27.78,27.8,27.62,27.65,1917676.0,26.6171,26.6363,26.4638,26.4926,1917676.0
2020-07-28 12:00:00,27.65,27.65,27.47,27.6,2007824.0,26.4926,26.4926,26.3201,26.4447,2007824.0
2020-07-28 12:10:00,27.6,27.69,27.53,27.56,1936268.0,26.4447,26.5309,26.3776,26.4063,1936268.0
2020-07-28 12:20:00,27.56,27.71,27.54,27.66,1532776.0,26.4063,26.55,26.3872,26.5021,1532776.0
2020-07-28 12:30:00,27.66,27.75,27.59,27.75,1614672.0,26.5021,26.5884,26.4351,26.5884,1614672.0
2020-07-28 12:40:00,27.74,27.8,27.68,27.73,1289080.0,26.5788,26.6363,26.5213,26.5692,1289080.0
2020-07-28 12:50:00,27.72,27.8,27.72,27.77,1496020.0,26.5596,26.6363,26.5596,26.6075,1496020.0
2020-07-28 13:00:00,27.77,27.83,27.67,27.73,1769120.0,26.6075,26.665,26.5117,26.5692,1769120.0
2020-07-28 13:10:00,27.74,27.75,27.63,27.68,1075556.0,26.5788,26.5884,26.4734,26.5213,1075556.0
2020-07-28 13:20:00,27.69,27.83,27.69,27.77,1811400.0,26.5309,26.665,26.5309,26.6075,1811400.0
2020-07-28 13:30:00,27.77,27.88,27.76,27.87,1819012.0,26.6075,26.7129,26.598,26.7033,1819012.0
2020-07-28 13:40:00,27.87,27.9,27.79,27.89,1513632.0,26.7033,26.7321,26.6267,26.7225,1513632.0
2020-07-28 13:50:00,27.88,27.93,27.81,27.82,2054872.0,26.7129,26.7608,26.6459,26.6554,2054872.0
2020-07-28 14:00:00,27.82,27.83,27.66,27.71,1861724.0,26.6554,26.665,26.5021,26.55,1861724.0
2020-07-28 14:10:00,27.71,27.76,27.65,27.72,1596636.0,26.55,26.598,26.4926,26.5596,1596636.0
2020-07-28 14:20:00,27.72,27.79,27.6,27.61,1947576.0,26.5596,26.6267,26.4447,26.4542,1947576.0
2020-07-28 14:30:00,27.61,27.66,27.56,27.64,1930880.0,26.4542,26.5021,26.4063,26.483,1930880.0
2020-07-28 14:40:00,27.64,27.67,27.52,27.56,1976392.0,26.483,26.5117,26.368,26.4063,1976392.0
2020-07-28 14:50:00,27.56,27.63,27.48,27.52,2378520.0,26.4063,26.4734,26.3297,26.368,2378520.0
2020-07-28 15:00:00,27.52,27.55,27.3,27.34,2176384.0,26.368,26.3967,26.1572,26.1955,2176384.0
2020-07-28 15:10:00,27.34,27.4,27.12,27.27,3940348.0,26.1955,26.253,25.9847,26.1285,3940348.0
2020-07-28 15:20:00,27.26,27.33,27.18,27.19,2664204.0,26.1189,26.186,26.0422,26.0518,2664204.0
2020-07-28 15:30:00,27.19,27.3,27.05,27.08,3694260.0,26.0518,26.1572,25.9177,25.9464,3694260.0
2020-07-28 15:40:00,27.08,27.18,27.03,27.04,3278064.0,25.9464,26.0422,25.8985,25.9081,3278064.0
2020-07-28 15:50:00,27.05,27.05,26.84,26.93,5419688.0,25.9177,25.9177,25.7165,25.8027,5419688.0
2020-07-29 09:30:00,27.43,27.6,27.34,27.47,5966616.0,26.2818,26.4447,26.1955,26.3201,5966616.0
2020-07-29 09:40:00,27.48,27.55,27.29,27.32,3218548.0,26.3297,26.3967,26.1476,26.1764,3218548.0
2020-07-29 09:50:00,27.31,27.55,27.29,27.51,2676392.0,26.1668,26.3967,26.1476,26.3584,2676392.0
2020-07-29 10:00:00,27.51,27.75,27.49,27.72,3127888.0,26.3584,26.5884,26.3393,26.5596,3127888.0
2020-07-29 10:10:00,27.71,27.71,27.57,27.67,1861500.0,26.55,26.55,26.4159,26.5117,1861500.0
2020-07-29 10:20:00,27.67,27.75,27.6,27.65,1472680.0,26.5117,26.5884,26.4447,26.4926,1472680.0
2020-07-29 10:30:00,27.67,27.83,27.63,27.82,2105688.0,26.5117,26.665,26.4734,26.6554,2105688.0
2020-07-29 10:40:00,27.82,27.85,27.74,27.75,2053892.0,26.6554,26.6842,26.5788,26.5884,2053892.0
2020-07-29 10:50:00,27.75,27.84,27.72,27.8,1759372.0,26.5884,26.6746,26.5596,26.6363,1759372.0
2020-07-29 11:00:00,27.8,27.81,27.65,27.77,2123388.0,26.6363,26.6459,26.4926,26.6075,2123388.0
2020-07-29 11:10:00,27.77,27.83,27.7,27.72,1630732.0,26.6075,26.665,26.5405,26.5596,1630732.0
2020-07-29 11:20:00,27.72,27.82,27.68,27.82,1640516.0,26.5596,26.6554,26.5213,26.6554,1640516.0
2020-07-29 11:30:00,27.82,27.82,27.7,27.74,1418512.0,26.6554,26.6554,26.5405,26.5788,1418512.0
2020-07-29 11:40:00,27.74,27.79,27.69,27.73,1162064.0,26.5788,26.6267,26.5309,26.5692,1162064.0
2020-07-29 11:50:00,27.73,27.79,27.69,27.69,889708.0,26.5692,26.6267,26.5309,26.5309,889708.0
2020-07-29 12:00:00,27.69,27.69,27.39,27.39,2444788.0,26.5309,26.5309,26.2434,26.2434,2444788.0
2020-07-29 12:10:00,27.39,27.56,27.39,27.55,1904392.0,26.2434,26.4063,26.2434,26.3967,1904392.0
2020-07-29 12:20:00,27.56,27.65,27.55,27.61,1431944.0,26.4063,26.4926,26.3967,26.4542,1431944.0
2020-07-29 12:30:00,27.61,27.76,27.58,27.73,1405768.0,26.4542,26.598,26.4255,26.5692,1405768.0
2020-07-29 12:40:00,27.72,27.74,27.64,27.67,901872.0,26.5596,26.5788,26.483,26.5117,901872.0
2020-07-29 12:50:00,27.67,27.72,27.64,27.7,881204.0,26.5117,26.5596,26.483,26.5405,881204.0
2020-07-29 13:00:00,27.7,27.74,27.56,27.64,1369248.0,26.5405,26.5788,26.4063,26.483,1369248.0
2020-07-29 13:10:00,27.64,27.75,27.63,27.72,1294428.0,26.483,26.5884,26.4734,26.5596,1294428.0
2020-07-29 13:20:00,27.72,27.75,27.7,27.71,900528.0,26.5596,26.5884,26.5405,26.55,900528.0
2020-07-29 13:30:00,27.7,27.73,27.66,27.71,1926708.0,26.5405,26.5692,26.5021,26.55,1926708.0
2020-07-29 13:40:00,27.7,27.74,27.67,27.7,1232616.0,26.5405,26.5788,26.5117,26.5405,1232616.0
2020-07-29 13:50:00,27.7,27.71,27.6,27.63,1190552.0,26.5405,26.55,26.4447,26.4734,1190552.0
2020-07-29 14:00:00,27.64,27.78,27.5,27.74,3294656.0,26.483,26.6171,26.3488,26.5788,3294656.0
2020-07-29 14:10:00,27.74,27.83,27.71,27.74,2609520.0,26.5788,26.665,26.55,26.5788,2609520.0
2020-07-29 14:20:00,27.75,27.8,27.72,27.79,1174872.0,26.5884,26.6363,26.5596,26.6267,1174872.0
2020-07-29 14:30:00,27.78,28.07,27.78,28.03,4034568.0,26.6171,26.895,26.6171,26.8567,4034568.0
2020-07-29 14:40:00,28.03,28.15,28.0,28.09,3283772.0,26.8567,26.9716,26.8279,26.9141,3283772.0
2020-07-29 14:50:00,28.09,28.12,27.77,27.79,2340648.0,26.9141,26.9429,26.6075,26.6267,2340648.0
2020-07-29 15:00:00,27.8,27.85,27.58,27.78,3814552.0,26.6363,26.6842,26.4255,26.6171,3814552.0
2020-07-29 15:10:00,27.79,27.92,27.73,27.84,3339800.0,26.6267,26.7513,26.5692,26.6746,3339800.0
2020-07-29 15:20:00,27.84,28.03,27.82,27.91,3532624.0,26.6746,26.8567,26.6554,26.7417,3532624.0
2020-07-29 15:30:00,27.91,28.07,27.84,28.03,2966140.0,26.7417,26.895,26.6746,26.8567,2966140.0
2020-07-29 15:40:00,28.03,28.05,27.85,27.92,2355496.0,26.8567,26.8758,26.6842,26.7513,2355496.0
2020-07-29 15:50:00,27.92,27.93,27.79,27.89,3559220.0,26.7513,26.7608,26.6267,26.7225,3559220.0
2020-07-30 09:30:00,27.25,27.64,27.12,27.48,7376176.0,26.1093,26.483,25.9847,26.3297,7376176.0
2020-07-30 09:40:00,27.49,27.66,27.31,27.49,4769400.0,26.3393,26.5021,26.1668,26.3393,4769400.0
2020-07-30 09:50:00,27.49,27.55,26.97,27.06,7117024.0,26.3393,26.3967,25.841,25.9273,7117024.0
2020-07-30 10:00:00,27.06,27.31,26.88,27.29,5287832.0,25.9273,26.1668,25.7548,26.1476,5287832.0
2020-07-30 10:10:00,27.28,27.29,26.99,27.03,3867300.0,26.138,26.1476,25.8602,25.8985,3867300.0
2020-07-30 10:20:00,27.03,27.18,26.84,27.17,4769792.0,25.8985,26.0422,25.7165,26.0327,4769792.0
2020-07-30 10:30:00,27.17,27.48,27.11,27.46,4558312.0,26.0327,26.3297,25.9752,26.3105,4558312.0
2020-07-30 10:40:00,27.47,27.48,27.25,27.25,2792060.0,26.3201,26.3297,26.1093,26.1093,2792060.0
2020-07-30 10:50:00,27.25,27.45,27.11,27.44,4095524.0,26.1093,26.3009,25.9752,26.2913,4095524.0
2020-07-30 11:00:00,27.44,27.55,27.34,27.44,3659012.0,26.2913,26.3967,26.1955,26.2913,3659012.0
2020-07-30 11:10:00,27.44,27.64,27.38,27.61,2740448.0,26.2913,26.483,26.2339,26.4542,2740448.0
2020-07-30 11:20:00,27.62,27.73,27.55,27.61,2984896.0,26.4638,26.5692,26.3967,26.4542,2984896.0
2020-07-30 11:30:00,27.6,27.86,27.57,27.83,3716184.0,26.4447,26.6938,26.4159,26.665,3716184.0
2020-07-30 11:40:00,27.84,27.96,27.8,27.92,2652600.0,26.6746,26.7896,26.6363,26.7513,2652600.0
2020-07-30 11:50:00,27.92,28.06,27.88,27.95,2916560.0,26.7513,26.8854,26.7129,26.78,2916560.0
2020-07-30 12:00:00,27.94,28.13,27.92,27.94,3433592.0,26.7704,26.9525,26.7513,26.7704,3433592.0
2020-07-30 12:10:00,27.95,28.34,27.87,28.26,4397348.0,26.78,27.1537,26.7033,27.077,4397348.0
2020-07-30 12:20:00,28.26,28.3,28.1,28.16,2897756.0,27.077,27.1153,26.9237,26.9812,2897756.0
2020-07-30 12:30:00,28.16,28.25,28.07,28.13,2964540.0,26.9812,27.0674,26.895,26.9525,2964540.0
2020-07-30 12:40:00,28.13,28.24,28.09,28.23,2161520.0,26.9525,27.0579,26.9141,27.0483,2161520.0
2020-07-30 12:50:00,28.23,28.24,28.13,28.19,1560612.0,27.0483,27.0579,26.9525,27.01,1560612.0
2020-07-30 13:00:00,28.18,28.27,28.13,28.24,2008024.0,27.0004,27.0866,26.9525,27.0579,2008024.0
2020-07-30 13:10:00,28.24,28.43,28.24,28.39,2567572.0,27.0579,27.2399,27.0579,27.2016,2567572.0
2020-07-30 13:20:00,28.4,28.43,28.29,28.3,2001456.0,27.2112,27.2399,27.1058,27.1153,2001456.0
2020-07-30 13:30:00,28.3,28.33,28.08,28.1,2910024.0,27.1153,27.1441,26.9046,26.9237,2910024.0
2020-07-30 13:40:00,28.1,28.25,28.1,28.18,2510728.0,26.9237,27.0674,26.9237,27.0004,2510728.0
2020-07-30 13:50:00,28.17,28.36,28.16,28.35,2603556.0,26.9908,27.1728,26.9812,27.1633,2603556.0
2020-07-30 14:00:00,28.35,28.39,28.26,28.35,2155056.0,27.1633,27.2016,27.077,27.1633,2155056.0
2020-07-30 14:10:00,28.35,28.35,28.19,28.23,2493312.0,27.1633,27.1633,27.01,27.0483,2493312.0
2020-07-30 14:20:00,28.23,28.25,28.09,28.2,2880912.0,27.0483,27.0674,26.9141,27.0195,2880912.0
2020-07-30 14:30:00,28.2,28.35,28.2,28.33,2100988.0,27.0195,27.1633,27.0195,27.1441,2100988.0
2020-07-30 14:40:00,28.33,28.46,28.33,28.4,3036300.0,27.1441,27.2687,27.1441,27.2112,3036300.0
2020-07-30 14:50:00,28.43,28.45,28.31,28.37,2573460.0,27.2399,27.2591,27.1249,27.1824,2573460.0
2020-07-30 15:00:00,28.37,28.44,28.16,28.21,3227704.0,27.1824,27.2495,26.9812,27.0291,3227704.0
2020-07-30 15:10:00,28.21,28.44,28.16,28.43,4155208.0,27.0291,27.2495,26.9812,27.2399,4155208.0
2020-07-30 15:20:00,28.43,28.48,28.38,28.47,2979732.0,27.2399,27.2878,27.192,27.2782,2979732.0
2020-07-30 15:30:00,28.47,28.49,28.34,28.34,2118924.0,27.2782,27.2974,27.1537,27.1537,2118924.0
2020-07-30 15:40:00,28.34,28.4,28.23,28.24,2028900.0,27.1537,27.2112,27.0483,27.0579,2028900.0
2020-07-30 15:50:00,28.24,28.39,28.24,28.31,3041980.0,27.0579,27.2016,27.0579,27.1249,3041980.0
2020-07-31 09:30:00,29.84,29.88,28.92,28.99,11876376.0,28.5909,28.6292,27.7094,27.7765,11876376.0
2020-07-31 09:40:00,29.0,29.41,28.98,29.23,6651892.0,27.786,28.1789,27.7669,28.0064,6651892.0
2020-07-31 09:50:00,29.23,29.33,29.02,29.27,5552472.0,28.0064,28.1022,27.8052,28.0447,5552472.0
2020-07-31 10:00:00,29.28,29.29,28.85,28.87,4550868.0,28.0543,28.0639,27.6423,27.6615,4550868.0
2020-07-31 10:10:00,28.87,28.91,28.43,28.54,6397180.0,27.6615,27.6998,27.2399,27.3453,6397180.0
2020-07-31 10:20:00,28.53,28.76,28.4,28.58,5557048.0,27.3357,27.5561,27.2112,27.3836,5557048.0
2020-07-31 10:30:00,28.58,28.94,28.57,28.93,4162884.0,27.3836,27.7286,27.374,27.719,4162884.0
2020-07-31 10:40:00,28.93,28.93,28.6,28.85,3947440.0,27.719,27.719,27.4028,27.6423,3947440.0
2020-07-31 10:50:00,28.85,28.93,28.65,28.92,3301824.0,27.6423,27.719,27.4507,27.7094,3301824.0
2020-07-31 11:00:00,28.93,29.07,28.85,28.95,3517784.0,27.719,27.8531,27.6423,27.7381,3517784.0
2020-07-31 11:10:00,28.95,29.31,28.95,29.3,4008320.0,27.7381,28.0831,27.7381,28.0735,4008320.0
2020-07-31 11:20:00,29.3,29.31,29.16,29.18,2537100.0,28.0735,28.0831,27.9393,27.9585,2537100.0
2020-07-31 11:30:00,29.18,29.28,29.07,29.18,2267932.0,27.9585,28.0543,27.8531,27.9585,2267932.0
2020-07-31 11:40:00,29.18,29.28,29.12,29.27,3323852.0,27.9585,28.0543,27.901,28.0447,3323852.0
2020-07-31 11:50:00,29.27,29.27,28.87,28.97,3750504.0,28.0447,28.0447,27.6615,27.7573,3750504.0
2020-07-31 12:00:00,28.96,29.02,28.71,28.77,3820052.0,27.7477,27.8052,27.5082,27.5657,3820052.0
2020-07-31 12:10:00,28.78,28.84,28.6,28.68,3510784.0,27.5753,27.6327,27.4028,27.4794,3510784.0
2020-07-31 12:20:00,28.68,28.81,28.6,28.8,2629220.0,27.4794,27.604,27.4028,27.5944,2629220.0
2020-07-31 12:30:00,28.79,28.79,28.3,28.35,5364792.0,27.5848,27.5848,27.1153,27.1633,5364792.0
2020-07-31 12:40:00,28.35,28.55,28.34,28.45,4189696.0,27.1633,27.3549,27.1537,27.2591,4189696.0
2020-07-31 12:50:00,28.44,28.49,28.22,28.36,4282928.0,27.2495,27.2974,27.0387,27.1728,4282928.0
2020-07-31 13:00:00,28.35,28.63,28.31,28.56,3741896.0,27.1633,27.4315,27.1249,27.3645,3741896.0
2020-07-31 13:10:00,28.56,28.66,28.38,28.53,3436924.0,27.3645,27.4603,27.192,27.3357,3436924.0
2020-07-31 13:20:00,28.54,28.8,28.54,28.79,3669112.0,27.3453,27.5944,27.3453,27.5848,3669112.0
2020-07-31 13:30:00,28.78,28.83,28.59,28.64,2379436.0,27.5753,27.6232,27.3932,27.4411,2379436.0
2020-07-31 13:40:00,28.65,28.83,28.65,28.81,2283996.0,27.4507,27.6232,27.4507,27.604,2283996.0
2020-07-31 13:50:00,28.82,28.85,28.66,28.67,2135804.0,27.6136,27.6423,27.4603,27.4699,2135804.0
2020-07-31 14:00:00,28.67,28.79,28.41,28.43,3016000.0,27.4699,27.5848,27.2207,27.2399,3016000.0
2020-07-31 14:10:00,28.43,28.55,28.4,28.47,2689460.0,27.2399,27.3549,27.2112,27.2782,2689460.0
2020-07-31 14:20:00,28.47,28.66,28.47,28.65,2235016.0,27.2782,27.4603,27.2782,27.4507,2235016.0
2020-07-31 14:30:00,28.64,28.82,28.62,28.76,2707872.0,27.4411,27.6136,27.422,27.5561,2707872.0
2020-07-31 14:40:00,28.76,28.95,28.68,28.86,3405332.0,27.5561,27.7381,27.4794,27.6519,3405332.0
2020-07-31 14:50:00,28.86,29.13,28.85,29.09,3547996.0,27.6519,27.9106,27.6423,27.8723,3547996.0
2020-07-31 15:00:00,29.08,29.36,29.0,29.29,5411156.0,27.8627,28.131,27.786,28.0639,5411156.0
2020-07-31 15:10:00,29.28,29.42,29.17,29.36,4828924.0,28.0543,28.1885,27.9489,28.131,4828924.0
2020-07-31 15:20:00,29.36,29.5,29.33,29.39,4754792.0,28.131,28.2651,28.1022,28.1597,4754792.0
2020-07-31 15:30:00,29.39,29.53,29.36,29.44,3946428.0,28.1597,28.2939,28.131,28.2076,3946428.0
2020-07-31 15:40:00,29.43,29.65,29.39,29.61,5107668.0,28.198,28.4088,28.1597,28.3705,5107668.0
2020-07-31 15:50:00,29.61,29.84,29.48,29.84,6358896.0,28.3705,28.5909,28.246,28.5909,6358896.0
2020-08-03 09:30:00,30.56,30.87,30.52,30.75,8933868.0,29.2807,29.5778,29.2424,29.4628,8933868.0
2020-08-03 09:40:00,30.76,31.09,30.74,30.91,5471564.0,29.4724,29.7886,29.4532,29.6161,5471564.0
2020-08-03 09:50:00,30.9,31.01,30.78,30.96,3410228.0,29.6065,29.7119,29.4915,29.664,3410228.0
2020-08-03 10:00:00,30.96,31.24,30.91,31.0,4647584.0,29.664,29.9323,29.6161,29.7023,4647584.0
2020-08-03 10:10:00,31.01,31.04,30.82,30.98,3070096.0,29.7119,29.7407,29.5299,29.6832,3070096.0
2020-08-03 10:20:00,30.98,31.01,30.77,30.88,2795880.0,29.6832,29.7119,29.482,29.5873,2795880.0
2020-08-03 10:30:00,30.89,31.0,30.87,30.97,2781224.0,29.5969,29.7023,29.5778,29.6736,2781224.0
2020-08-03 10:40:00,30.96,30.99,30.63,30.64,3008804.0,29.664,29.6927,29.3478,29.3574,3008804.0
2020-08-03 10:50:00,30.64,30.8,30.62,30.76,2591260.0,29.3574,29.5107,29.3382,29.4724,2591260.0
2020-08-03 11:00:00,30.77,31.0,30.71,31.0,2454896.0,29.482,29.7023,29.4245,29.7023,2454896.0
2020-08-03 11:10:00,31.0,31.03,30.93,31.02,1896480.0,29.7023,29.7311,29.6353,29.7215,1896480.0
2020-08-03 11:20:00,31.02,31.06,30.99,31.02,1408640.0,29.7215,29.7598,29.6927,29.7215,1408640.0
2020-08-03 11:30:00,31.02,31.06,30.92,31.03,1365188.0,29.7215,29.7598,29.6257,29.7311,1365188.0
2020-08-03 11:40:00,31.04,31.1,31.02,31.07,1628980.0,29.7407,29.7981,29.7215,29.7694,1628980.0
2020-08-03 11:50:00,31.07,31.12,31.04,31.12,1198008.0,29.7694,29.8173,29.7407,29.8173,1198008.0
2020-08-03 12:00:00,31.12,31.13,31.0,31.04,1408240.0,29.8173,29.8269,29.7023,29.7407,1408240.0
2020-08-03 12:10:00,31.04,31.11,30.97,31.06,1163080.0,29.7407,29.8077,29.6736,29.7598,1163080.0
2020-08-03 12:20:00,31.06,31.12,31.02,31.08,1334972.0,29.7598,29.8173,29.7215,29.779,1334972.0
2020-08-03 12:30:00,31.08,31.15,31.07,31.08,1442864.0,29.779,29.846,29.7694,29.779,1442864.0
2020-08-03 12:40:00,31.09,31.1,30.98,31.04,1642104.0,29.7886,29.7981,29.6832,29.7407,1642104.0
2020-08-03 12:50:00,31.04,31.04,30.93,31.03,1765380.0,29.7407,29.7407,29.6353,29.7311,1765380.0
2020-08-03 13:00:00,31.03,31.12,31.0,31.11,1414828.0,29.7311,29.8173,29.7023,29.8077,1414828.0
2020-08-03 13:10:00,31.11,31.14,31.06,31.13,1289572.0,29.8077,29.8365,29.7598,29.8269,1289572.0
2020-08-03 13:20:00,31.13,31.16,30.99,31.04,1543872.0,29.8269,29.8556,29.6927,29.7407,1543872.0
2020-08-03 13:30:00,31.04,31.06,30.99,31.0,1112084.0,29.7407,29.7598,29.6927,29.7023,1112084.0
2020-08-03 13:40:00,31.0,31.01,30.87,30.98,2244080.0,29.7023,29.7119,29.5778,29.6832,2244080.0
2020-08-03 13:50:00,30.98,31.04,30.95,31.0,1429896.0,29.6832,29.7407,29.6544,29.7023,1429896.0
2020-08-03 14:00:00,31.0,31.04,30.9,30.91,1350704.0,29.7023,29.7407,29.6065,29.6161,1350704.0
2020-08-03 14:10:00,30.91,31.16,30.9,31.14,2360340.0,29.6161,29.8556,29.6065,29.8365,2360340.0
2020-08-03 14:20:00,31.14,31.2,31.11,31.17,1719952.0,29.8365,29.894,29.8077,29.8652,1719952.0
2020-08-03 14:30:00,31.17,31.26,31.17,31.25,2408156.0,29.8652,29.9514,29.8652,29.9419,2408156.0
2020-08-03 14:40:00,31.25,31.28,31.13,31.14,1746764.0,29.9419,29.9706,29.8269,29.8365,1746764.0
2020-08-03 14:50:00,31.14,31.26,31.11,31.19,2046960.0,29.8365,29.9514,29.8077,29.8844,2046960.0
2020-08-03 15:00:00,31.19,31.24,31.08,31.14,1933128.0,29.8844,29.9323,29.779,29.8365,1933128.0
2020-08-03 15:10:00,31.13,31.16,30.83,30.94,3221848.0,29.8269,29.8556,29.5394,29.6448,3221848.0
2020-08-03 15:20:00,30.95,31.08,30.9,31.02,2300332.0,29.6544,29.779,29.6065,29.7215,2300332.0
2020-08-03 15:30:00,31.03,31.12,30.83,31.11,3061884.0,29.7311,29.8173,29.5394,29.8077,3061884.0
2020-08-03 15:40:00,31.1,31.21,31.08,31.19,2625820.0,29.7981,29.9035,29.779,29.8844,2625820.0
2020-08-03 15:50:00,31.19,31.2,30.97,31.0,4340424.0,29.8844,29.894,29.6736,29.7023,4340424.0
2020-08-04 09:30:00,30.83,31.06,30.74,30.86,5566456.0,29.5394,29.7598,29.4532,29.5682,5566456.0
2020-08-04 09:40:00,30.87,31.24,30.84,31.2,6513388.0,29.5778,29.9323,29.549,29.894,6513388.0
2020-08-04 09:50:00,31.2,31.24,31.12,31.18,3457028.0,29.894,29.9323,29.8173,29.8748,3457028.0
2020-08-04 10:00:00,31.18,31.36,31.15,31.36,3236912.0,29.8748,30.0473,29.846,30.0473,3236912.0
2020-08-04 10:10:00,31.36,31.37,31.21,31.25,2585812.0,30.0473,30.0568,29.9035,29.9419,2585812.0
2020-08-04 10:20:00,31.25,31.31,31.13,31.16,2425076.0,29.9419,29.9993,29.8269,29.8556,2425076.0
2020-08-04 10:30:00,31.16,31.25,31.08,31.18,2703568.0,29.8556,29.9419,29.779,29.8748,2703568.0
2020-08-04 10:40:00,31.18,31.25,31.12,31.19,2656020.0,29.8748,29.9419,29.8173,29.8844,2656020.0
2020-08-04 10:50:00,31.2,31.29,31.11,31.11,1968904.0,29.894,29.9802,29.8077,29.8077,1968904.0
2020-08-04 11:00:00,31.11,31.14,30.98,31.06,3169680.0,29.8077,29.8365,29.6832,29.7598,3169680.0
2020-08-04 11:10:00,31.06,31.17,31.05,31.16,2441076.0,29.7598,29.8652,29.7502,29.8556,2441076.0
2020-08-04 11:20:00,31.15,31.17,30.83,30.93,3490968.0,29.846,29.8652,29.5394,29.6353,3490968.0
2020-08-04 11:30:00,30.93,31.02,30.89,30.89,1918432.0,29.6353,29.7215,29.5969,29.5969,1918432.0
2020-08-04 11:40:00,30.89,31.05,30.89,30.97,2101960.0,29.5969,29.7502,29.5969,29.6736,2101960.0
2020-08-04 11:50:00,30.97,31.08,30.97,31.06,1811416.0,29.6736,29.779,29.6736,29.7598,1811416.0
2020-08-04 12:00:00,31.06,31.09,30.79,30.84,1969972.0,29.7598,29.7886,29.5011,29.549,1969972.0
2020-08-04 12:10:00,30.83,30.88,30.75,30.82,2128660.0,29.5394,29.5873,29.4628,29.5299,2128660.0
2020-08-04 12:20:00,30.82,30.97,30.8,30.97,1948032.0,29.5299,29.6736,29.5107,29.6736,1948032.0
2020-08-04 12:30:00,30.97,31.01,30.91,30.97,1135064.0,29.6736,29.7119,29.6161,29.6736,1135064.0
2020-08-04 12:40:00,30.97,31.01,30.9,30.94,1085932.0,29.6736,29.7119,29.6065,29.6448,1085932.0
2020-08-04 12:50:00,30.94,30.97,30.83,30.92,1720872.0,29.6448,29.6736,29.5394,29.6257,1720872.0
2020-08-04 13:00:00,30.92,30.97,30.8,30.97,1960140.0,29.6257,29.6736,29.5107,29.6736,1960140.0
2020-08-04 13:10:00,30.96,31.14,30.95,31.1,2025224.0,29.664,29.8365,29.6544,29.7981,2025224.0
2020-08-04 13:20:00,31.11,31.14,31.07,31.09,1536504.0,29.8077,29.8365,29.7694,29.7886,1536504.0
2020-08-04 13:30:00,31.09,31.14,31.05,31.14,1366716.0,29.7886,29.8365,29.7502,29.8365,1366716.0
2020-08-04 13:40:00,31.14,31.17,31.06,31.07,1260588.0,29.8365,29.8652,29.7598,29.7694,1260588.0
2020-08-04 13:50:00,31.06,31.21,31.05,31.17,1691852.0,29.7598,29.9035,29.7502,29.8652,1691852.0
2020-08-04 14:00:00,31.17,31.22,31.1,31.14,1128772.0,29.8652,29.9131,29.7981,29.8365,1128772.0
2020-08-04 14:10:00,31.15,31.19,31.03,31.04,1365024.0,29.846,29.8844,29.7311,29.7407,1365024.0
2020-08-04 14:20:00,31.05,31.08,30.85,30.86,1986752.0,29.7502,29.779,29.5586,29.5682,1986752.0
2020-08-04 14:30:00,30.86,30.86,30.59,30.6,3977872.0,29.5682,29.5682,29.3095,29.3191,3977872.0
2020-08-04 14:40:00,30.6,30.81,30.59,30.81,3296644.0,29.3191,29.5203,29.3095,29.5203,3296644.0
2020-08-04 14:50:00,30.81,30.93,30.75,30.91,2270468.0,29.5203,29.6353,29.4628,29.6161,2270468.0
2020-08-04 15:00:00,30.91,30.96,30.88,30.93,1966808.0,29.6161,29.664,29.5873,29.6353,1966808.0
2020-08-04 15:10:00,30.93,30.98,30.84,30.93,2027700.0,29.6353,29.6832,29.549,29.6353,2027700.0
2020-08-04 15:20:00,30.94,31.06,30.9,30.98,2492548.0,29.6448,29.7598,29.6065,29.6832,2492548.0
2020-08-04 15:30:00,30.99,31.06,30.91,31.05,2046664.0,29.6927,29.7598,29.6161,29.7502,2046664.0
2020-08-04 15:40:00,31.06,31.1,31.03,31.08,1889304.0,29.7598,29.7981,29.7311,29.779,1889304.0
2020-08-04 15:50:00,31.08,31.39,31.05,31.39,4293484.0,29.779,30.076,29.7502,30.076,4293484.0
2020-08-05 09:30:00,31.54,31.56,31.23,31.36,4023676.0,30.2197,30.2389,29.9227,30.0473,4023676.0
2020-08-05 09:40:00,31.36,31.47,31.23,31.47,3663104.0,30.0473,30.1527,29.9227,30.1527,3663104.0
2020-08-05 09:50:00,31.47,31.64,31.44,31.61,3714696.0,30.1527,30.3155,30.1239,30.2868,3714696.0
2020-08-05 10:00:00,31.61,31.68,31.55,31.64,2351192.0,30.2868,30.3539,30.2293,30.3155,2351192.0
2020-08-05 10:10:00,31.64,31.76,31.57,31.58,2917656.0,30.3155,30.4305,30.2485,30.258,2917656.0
2020-08-05 10:20:00,31.59,31.68,31.52,31.67,1803952.0,30.2676,30.3539,30.2006,30.3443,1803952.0
2020-08-05 10:30:00,31.68,31.69,31.43,31.53,2202012.0,30.3539,30.3634,30.1143,30.2101,2202012.0
2020-08-05 10:40:00,31.53,31.68,31.48,31.54,2018464.0,30.2101,30.3539,30.1622,30.2197,2018464.0
2020-08-05 10:50:00,31.54,31.62,31.48,31.54,1743884.0,30.2197,30.2964,30.1622,30.2197,1743884.0
2020-08-05 11:00:00,31.54,31.77,31.54,31.71,2450616.0,30.2197,30.4401,30.2197,30.3826,2450616.0
2020-08-05 11:10:00,31.71,31.76,31.6,31.6,1419968.0,30.3826,30.4305,30.2772,30.2772,1419968.0
2020-08-05 11:20:00,31.6,31.65,31.49,31.56,1454944.0,30.2772,30.3251,30.1718,30.2389,1454944.0
2020-08-05 11:30:00,31.55,31.63,31.49,31.59,1466456.0,30.2293,30.306,30.1718,30.2676,1466456.0
2020-08-05 11:40:00,31.58,31.63,31.44,31.47,1762660.0,30.258,30.306,30.1239,30.1527,1762660.0
2020-08-05 11:50:00,31.47,31.56,31.41,31.45,1724136.0,30.1527,30.2389,30.0952,30.1335,1724136.0
2020-08-05 12:00:00,31.45,31.57,31.45,31.55,1690520.0,30.1335,30.2485,30.1335,30.2293,1690520.0
2020-08-05 12:10:00,31.55,31.63,31.53,31.61,1255676.0,30.2293,30.306,30.2101,30.2868,1255676.0
2020-08-05 12:20:00,31.61,31.65,31.46,31.47,1802348.0,30.2868,30.3251,30.1431,30.1527,1802348.0
2020-08-05 12:30:00,31.47,31.59,31.45,31.57,1987420.0,30.1527,30.2676,30.1335,30.2485,1987420.0
2020-08-05 12:40:00,31.57,31.59,31.5,31.5,1076024.0,30.2485,30.2676,30.1814,30.1814,1076024.0
2020-08-05 12:50:00,31.5,31.58,31.48,31.55,1387488.0,30.1814,30.258,30.1622,30.2293,1387488.0
2020-08-05 13:00:00,31.56,31.59,31.52,31.58,1624032.0,30.2389,30.2676,30.2006,30.258,1624032.0
2020-08-05 13:10:00,31.58,31.65,31.56,31.63,991472.0,30.258,30.3251,30.2389,30.306,991472.0
2020-08-05 13:20:00,31.62,31.65,31.59,31.6,692284.0,30.2964,30.3251,30.2676,30.2772,692284.0
2020-08-05 13:30:00,31.61,31.67,31.58,31.64,1024448.0,30.2868,30.3443,30.258,30.3155,1024448.0
2020-08-05 13:40:00,31.64,31.68,31.56,31.57,1061636.0,30.3155,30.3539,30.2389,30.2485,1061636.0
2020-08-05 13:50:00,31.58,31.64,31.57,31.63,1053760.0,30.258,30.3155,30.2485,30.306,1053760.0
2020-08-05 14:00:00,31.63,31.7,31.63,31.65,1214828.0,30.306,30.373,30.306,30.3251,1214828.0
2020-08-05 14:10:00,31.65,31.68,31.6,31.61,665100.0,30.3251,30.3539,30.2772,30.2868,665100.0
2020-08-05 14:20:00,31.61,31.67,31.6,31.66,854356.0,30.2868,30.3443,30.2772,30.3347,854356.0
2020-08-05 14:30:00,31.67,31.71,31.64,31.67,1177720.0,30.3443,30.3826,30.3155,30.3443,1177720.0
2020-08-05 14:40:00,31.67,31.68,31.61,31.64,1642516.0,30.3443,30.3539,30.2868,30.3155,1642516.0
2020-08-05 14:50:00,31.64,31.64,31.5,31.61,1693376.0,30.3155,30.3155,30.1814,30.2868,1693376.0
2020-08-05 15:00:00,31.61,31.64,31.49,31.49,1711660.0,30.2868,30.3155,30.1718,30.1718,1711660.0
2020-08-05 15:10:00,31.49,31.6,31.48,31.59,1849964.0,30.1718,30.2772,30.1622,30.2676,1849964.0
2020-08-05 15:20:00,31.59,31.61,31.53,31.55,1217272.0,30.2676,30.2868,30.2101,30.2293,1217272.0
2020-08-05 15:30:00,31.56,31.68,31.51,31.58,2032504.0,30.2389,30.3539,30.191,30.258,2032504.0
2020-08-05 15:40:00,31.58,31.59,31.36,31.38,2874060.0,30.258,30.2676,30.0473,30.0664,2874060.0
2020-08-05 15:50:00,31.37,31.65,31.28,31.62,4162756.0,30.0568,30.3251,29.9706,30.2964,4162756.0
2020-08-06 09:30:00,31.53,31.69,31.37,31.43,4290556.0,30.2101,30.3634,30.0568,30.1143,4290556.0
2020-08-06 09:40:00,31.43,31.55,31.4,31.42,3284144.0,30.1143,30.2293,30.0856,30.1047,3284144.0
2020-08-06 09:50:00,31.42,31.68,31.31,31.68,3899280.0,30.1047,30.3539,29.9993,30.3539,3899280.0
2020-08-06 10:00:00,31.68,31.71,31.59,31.67,2400292.0,30.3539,30.3826,30.2676,30.3443,2400292.0
2020-08-06 10:10:00,31.68,31.86,31.65,31.8,3254560.0,30.3539,30.5263,30.3251,30.4688,3254560.0
2020-08-06 10:20:00,31.8,31.92,31.78,31.81,2124680.0,30.4688,30.5838,30.4497,30.4784,2124680.0
2020-08-06 10:30:00,31.81,31.86,31.75,31.76,2500152.0,30.4784,30.5263,30.4209,30.4305,2500152.0
2020-08-06 10:40:00,31.76,31.78,31.43,31.52,2881700.0,30.4305,30.4497,30.1143,30.2006,2881700.0
2020-08-06 10:50:00,31.52,31.67,31.37,31.63,3039500.0,30.2006,30.3443,30.0568,30.306,3039500.0
2020-08-06 11:00:00,31.63,31.79,31.59,31.74,2474360.0,30.306,30.4593,30.2676,30.4113,2474360.0
2020-08-06 11:10:00,31.75,31.78,31.68,31.77,1667532.0,30.4209,30.4497,30.3539,30.4401,1667532.0
2020-08-06 11:20:00,31.78,31.86,31.64,31.67,2067388.0,30.4497,30.5263,30.3155,30.3443,2067388.0
2020-08-06 11:30:00,31.66,31.82,31.63,31.74,1958196.0,30.3347,30.488,30.306,30.4113,1958196.0
2020-08-06 11:40:00,31.74,31.84,31.63,31.76,2094436.0,30.4113,30.5072,30.306,30.4305,2094436.0
2020-08-06 11:50:00,31.75,31.79,31.68,31.75,1501788.0,30.4209,30.4593,30.3539,30.4209,1501788.0
2020-08-06 12:00:00,31.75,31.91,31.72,31.88,1564360.0,30.4209,30.5742,30.3922,30.5455,1564360.0
2020-08-06 12:10:00,31.89,31.96,31.83,31.93,1465552.0,30.5551,30.6221,30.4976,30.5934,1465552.0
2020-08-06 12:20:00,31.93,32.05,31.92,31.96,1571816.0,30.5934,30.7084,30.5838,30.6221,1571816.0
2020-08-06 12:30:00,31.97,32.04,31.9,32.02,1578800.0,30.6317,30.6988,30.5647,30.6796,1578800.0
2020-08-06 12:40:00,32.02,32.05,31.97,32.05,1022208.0,30.6796,30.7084,30.6317,30.7084,1022208.0
2020-08-06 12:50:00,32.05,32.15,32.05,32.14,1665852.0,30.7084,30.8042,30.7084,30.7946,1665852.0
2020-08-06 13:00:00,32.15,32.15,32.05,32.08,921104.0,30.8042,30.8042,30.7084,30.7371,921104.0
2020-08-06 13:10:00,32.08,32.15,32.07,32.1,1140484.0,30.7371,30.8042,30.7275,30.7563,1140484.0
2020-08-06 13:20:00,32.11,32.23,32.11,32.17,1405676.0,30.7659,30.8808,30.7659,30.8233,1405676.0
2020-08-06 13:30:00,32.17,32.23,32.14,32.21,991976.0,30.8233,30.8808,30.7946,30.8617,991976.0
2020-08-06 13:40:00,32.21,32.27,32.13,32.27,1337988.0,30.8617,30.9192,30.785,30.9192,1337988.0
2020-08-06 13:50:00,32.27,32.36,32.24,32.33,1844232.0,30.9192,31.0054,30.8904,30.9767,1844232.0
2020-08-06 14:00:00,32.33,32.52,32.32,32.52,2500932.0,30.9767,31.1587,30.9671,31.1587,2500932.0
2020-08-06 14:10:00,32.52,32.55,32.47,32.51,1517644.0,31.1587,31.1874,31.1108,31.1491,1517644.0
2020-08-06 14:20:00,32.51,32.63,32.51,32.62,1501404.0,31.1491,31.2641,31.1491,31.2545,1501404.0
2020-08-06 14:30:00,32.62,32.74,32.62,32.7,2092684.0,31.2545,31.3695,31.2545,31.3312,2092684.0
2020-08-06 14:40:00,32.7,32.78,32.67,32.7,2210192.0,31.3312,31.4078,31.3024,31.3312,2210192.0
2020-08-06 14:50:00,32.7,32.85,32.7,32.8,2073888.0,31.3312,31.4749,31.3312,31.427,2073888.0
2020-08-06 15:00:00,32.8,32.85,32.7,32.76,2199808.0,31.427,31.4749,31.3312,31.3887,2199808.0
2020-08-06 15:10:00,32.76,32.96,32.75,32.95,2595376.0,31.3887,31.5803,31.3791,31.5707,2595376.0
2020-08-06 15:20:00,32.95,32.98,32.76,32.85,2511440.0,31.5707,31.5994,31.3887,31.4749,2511440.0
2020-08-06 15:30:00,32.86,32.92,32.72,32.84,2826568.0,31.4845,31.542,31.3503,31.4653,2826568.0
2020-08-06 15:40:00,32.84,32.86,32.69,32.69,2653644.0,31.4653,31.4845,31.3216,31.3216,2653644.0
2020-08-06 15:50:00,32.69,32.88,32.66,32.84,3895232.0,31.3216,31.5036,31.2928,31.4653,3895232.0
2020-08-07 09:30:00,32.66,32.72,32.44,32.52,4340544.0,31.2928,31.3503,31.082,31.1587,4340544.0
2020-08-07 09:40:00,32.51,32.77,32.45,32.75,4489236.0,31.1491,31.3982,31.0916,31.3791,4489236.0
2020-08-07 09:50:00,32.76,32.81,32.67,32.78,2246460.0,31.3887,31.4366,31.3024,31.4078,2246460.0
2020-08-07 10:00:00,32.78,32.8,32.51,32.68,3398628.0,31.4078,31.427,31.1491,31.312,3398628.0
2020-08-07 10:10:00,32.67,32.78,32.53,32.55,2242560.0,31.3024,31.4078,31.1683,31.1874,2242560.0
2020-08-07 10:20:00,32.55,32.62,32.42,32.6,3258312.0,31.1874,31.2545,31.0629,31.2353,3258312.0
2020-08-07 10:30:00,32.6,32.78,32.59,32.65,3003372.0,31.2353,31.4078,31.2258,31.2833,3003372.0
2020-08-07 10:40:00,32.65,32.75,32.6,32.73,2256744.0,31.2833,31.3791,31.2353,31.3599,2256744.0
2020-08-07 10:50:00,32.74,32.96,32.68,32.89,3587880.0,31.3695,31.5803,31.312,31.5132,3587880.0
2020-08-07 11:00:00,32.88,32.92,32.71,32.78,2495812.0,31.5036,31.542,31.3407,31.4078,2495812.0
2020-08-07 11:10:00,32.79,32.83,32.5,32.51,2766456.0,31.4174,31.4557,31.1395,31.1491,2766456.0
2020-08-07 11:20:00,32.51,32.6,32.39,32.4,2955024.0,31.1491,31.2353,31.0341,31.0437,2955024.0
2020-08-07 11:30:00,32.4,32.57,32.38,32.47,2782532.0,31.0437,31.2066,31.0246,31.1108,2782532.0
2020-08-07 11:40:00,32.48,32.55,32.45,32.52,1693832.0,31.1204,31.1874,31.0916,31.1587,1693832.0
2020-08-07 11:50:00,32.51,32.51,32.13,32.14,2965352.0,31.1491,31.1491,30.785,30.7946,2965352.0
2020-08-07 12:00:00,32.13,32.22,32.01,32.08,2853576.0,30.785,30.8713,30.67,30.7371,2853576.0
2020-08-07 12:10:00,32.08,32.32,32.08,32.27,2054212.0,30.7371,30.9671,30.7371,30.9192,2054212.0
2020-08-07 12:20:00,32.26,32.35,32.23,32.32,1680880.0,30.9096,30.9958,30.8808,30.9671,1680880.0
2020-08-07 12:30:00,32.33,32.41,32.23,32.34,2088472.0,30.9767,31.0533,30.8808,30.9862,2088472.0
2020-08-07 12:40:00,32.34,32.35,31.94,31.95,2922724.0,30.9862,30.9958,30.603,30.6126,2922724.0
2020-08-07 12:50:00,31.95,32.05,31.81,31.82,3911656.0,30.6126,30.7084,30.4784,30.488,3911656.0
2020-08-07 13:00:00,31.82,31.84,31.54,31.56,4823440.0,30.488,30.5072,30.2197,30.2389,4823440.0
2020-08-07 13:10:00,31.55,31.59,31.31,31.36,5772296.0,30.2293,30.2676,29.9993,30.0473,5772296.0
2020-08-07 13:20:00,31.36,31.56,31.29,31.54,3390588.0,30.0473,30.2389,29.9802,30.2197,3390588.0
2020-08-07 13:30:00,31.54,31.76,31.46,31.75,3244396.0,30.2197,30.4305,30.1431,30.4209,3244396.0
2020-08-07 13:40:00,31.74,31.77,31.33,31.36,3127220.0,30.4113,30.4401,30.0185,30.0473,3127220.0
2020-08-07 13:50:00,31.36,31.43,31.21,31.27,3871572.0,30.0473,30.1143,29.9035,29.961,3871572.0
2020-08-07 14:00:00,31.27,31.52,31.15,31.21,4230780.0,29.961,30.2006,29.846,29.9035,4230780.0
2020-08-07 14:10:00,31.21,31.43,31.16,31.16,3210400.0,29.9035,30.1143,29.8556,29.8556,3210400.0
2020-08-07 14:20:00,31.16,31.24,30.92,30.99,4565788.0,29.8556,29.9323,29.6257,29.6927,4565788.0
2020-08-07 14:30:00,31.0,31.27,30.95,31.22,3453756.0,29.7023,29.961,29.6544,29.9131,3453756.0
2020-08-07 14:40:00,31.23,31.33,31.05,31.26,3044080.0,29.9227,30.0185,29.7502,29.9514,3044080.0
2020-08-07 14:50:00,31.27,31.39,31.19,31.35,2963124.0,29.961,30.076,29.8844,30.0377,2963124.0
2020-08-07 15:00:00,31.35,31.62,31.34,31.55,3828092.0,30.0377,30.2964,30.0281,30.2293,3828092.0
2020-08-07 15:10:00,31.56,31.59,31.26,31.49,3469568.0,30.2389,30.2676,29.9514,30.1718,3469568.0
2020-08-07 15:20:00,31.49,31.64,31.33,31.36,3689132.0,30.1718,30.3155,30.0185,30.0473,3689132.0
2020-08-07 15:30:00,31.36,31.6,31.32,31.6,3595668.0,30.0473,30.2772,30.0089,30.2772,3595668.0
2020-08-07 15:40:00,31.6,31.84,31.53,31.8,4903828.0,30.2772,30.5072,30.2101,30.4688,4903828.0
2020-08-07 15:50:00,31.79,31.82,31.63,31.74,4040744.0,30.4593,30.488,30.306,30.4113,4040744.0
2020-08-10 09:30:00,31.82,31.88,31.64,31.81,5644268.0,30.488,30.5455,30.3155,30.4784,5644268.0
2020-08-10 09:40:00,31.81,31.9,31.71,31.72,4322244.0,30.4784,30.5647,30.3826,30.3922,4322244.0
2020-08-10 09:50:00,31.72,31.78,31.2,31.33,4832152.0,30.3922,30.4497,29.894,30.0185,4832152.0
2020-08-10 10:00:00,31.34,31.39,31.13,31.25,4574956.0,30.0281,30.076,29.8269,29.9419,4574956.0
2020-08-10 10:10:00,31.25,31.38,31.15,31.29,3906624.0,29.9419,30.0664,29.846,29.9802,3906624.0
2020-08-10 10:20:00,31.29,31.3,31.04,31.18,2669424.0,29.9802,29.9898,29.7407,29.8748,2669424.0
2020-08-10 10:30:00,31.18,31.19,30.98,30.98,3125440.0,29.8748,29.8844,29.6832,29.6832,3125440.0
2020-08-10 10:40:00,30.98,31.04,30.43,30.5,5050920.0,29.6832,29.7407,29.1562,29.2233,5050920.0
2020-08-10 10:50:00,30.5,30.54,30.17,30.17,5458604.0,29.2233,29.2616,28.9071,28.9071,5458604.0
2020-08-10 11:00:00,30.17,30.54,30.04,30.5,4646428.0,28.9071,29.2616,28.7825,29.2233,4646428.0
2020-08-10 11:10:00,30.5,30.64,30.47,30.53,4187396.0,29.2233,29.3574,29.1945,29.252,4187396.0
2020-08-10 11:20:00,30.54,30.78,30.47,30.74,3019296.0,29.2616,29.4915,29.1945,29.4532,3019296.0
2020-08-10 11:30:00,30.74,30.83,30.68,30.75,2312604.0,29.4532,29.5394,29.3957,29.4628,2312604.0
2020-08-10 11:40:00,30.74,30.77,30.55,30.68,2403364.0,29.4532,29.482,29.2712,29.3957,2403364.0
2020-08-10 11:50:00,30.68,30.98,30.67,30.91,3025212.0,29.3957,29.6832,29.3861,29.6161,3025212.0
2020-08-10 12:00:00,30.92,31.01,30.87,30.97,1846604.0,29.6257,29.7119,29.5778,29.6736,1846604.0
2020-08-10 12:10:00,30.97,30.98,30.83,30.94,1765600.0,29.6736,29.6832,29.5394,29.6448,1765600.0
2020-08-10 12:20:00,30.94,30.99,30.74,30.75,1786560.0,29.6448,29.6927,29.4532,29.4628,1786560.0
2020-08-10 12:30:00,30.75,30.94,30.72,30.91,1633240.0,29.4628,29.6448,29.434,29.6161,1633240.0
2020-08-10 12:40:00,30.91,31.27,30.89,31.25,3527176.0,29.6161,29.961,29.5969,29.9419,3527176.0
2020-08-10 12:50:00,31.25,31.35,31.22,31.27,2568960.0,29.9419,30.0377,29.9131,29.961,2568960.0
2020-08-10 13:00:00,31.27,31.48,31.25,31.48,2555828.0,29.961,30.1622,29.9419,30.1622,2555828.0
2020-08-10 13:10:00,31.48,31.52,31.33,31.43,2450780.0,30.1622,30.2006,30.0185,30.1143,2450780.0
2020-08-10 13:20:00,31.43,31.48,31.34,31.44,1805508.0,30.1143,30.1622,30.0281,30.1239,1805508.0
2020-08-10 13:30:00,31.44,31.47,31.31,31.37,1484168.0,30.1239,30.1527,29.9993,30.0568,1484168.0
2020-08-10 13:40:00,31.37,31.38,31.15,31.17,1530744.0,30.0568,30.0664,29.846,29.8652,1530744.0
2020-08-10 13:50:00,31.17,31.26,31.1,31.17,1994232.0,29.8652,29.9514,29.7981,29.8652,1994232.0
2020-08-10 14:00:00,31.17,31.34,31.13,31.24,2163776.0,29.8652,30.0281,29.8269,29.9323,2163776.0
2020-08-10 14:10:00,31.24,31.25,31.11,31.18,1548348.0,29.9323,29.9419,29.8077,29.8748,1548348.0
2020-08-10 14:20:00,31.18,31.26,31.11,31.24,1767668.0,29.8748,29.9514,29.8077,29.9323,1767668.0
2020-08-10 14:30:00,31.24,31.26,31.17,31.18,1435632.0,29.9323,29.9514,29.8652,29.8748,1435632.0
2020-08-10 14:40:00,31.18,31.23,30.99,31.06,2181156.0,29.8748,29.9227,29.6927,29.7598,2181156.0
2020-08-10 14:50:00,31.06,31.37,31.05,31.35,3258512.0,29.7598,30.0568,29.7502,30.0377,3258512.0
2020-08-10 15:00:00,31.34,31.46,31.3,31.36,2351492.0,30.0281,30.1431,29.9898,30.0473,2351492.0
2020-08-10 15:10:00,31.37,31.4,31.21,31.27,1772056.0,30.0568,30.0856,29.9035,29.961,1772056.0
2020-08-10 15:20:00,31.27,31.36,31.03,31.09,2698096.0,29.961,30.0473,29.7311,29.7886,2698096.0
2020-08-10 15:30:00,31.09,31.22,31.07,31.12,3461596.0,29.7886,29.9131,29.7694,29.8173,3461596.0
2020-08-10 15:40:00,31.14,31.18,31.02,31.04,2317344.0,29.8365,29.8748,29.7215,29.7407,2317344.0
2020-08-10 15:50:00,31.04,31.33,31.0,31.32,4196268.0,29.7407,30.0185,29.7023,30.0089,4196268.0
2020-08-11 09:30:00,30.89,30.91,30.29,30.74,7711792.0,29.5969,29.6161,29.022,29.4532,7711792.0
2020-08-11 09:40:00,30.73,31.02,30.61,30.91,7090980.0,29.4436,29.7215,29.3287,29.6161,7090980.0
2020-08-11 09:50:00,30.91,30.95,30.57,30.71,5212880.0,29.6161,29.6544,29.2903,29.4245,5212880.0
2020-08-11 10:00:00,30.71,30.76,30.17,30.29,5516436.0,29.4245,29.4724,28.9071,29.022,5516436.0
2020-08-11 10:10:00,30.29,30.57,30.29,30.56,4354300.0,29.022,29.2903,29.022,29.2807,4354300.0
2020-08-11 10:20:00,30.56,30.7,30.51,30.65,3793932.0,29.2807,29.4149,29.2328,29.367,3793932.0
2020-08-11 10:30:00,30.65,30.85,30.41,30.84,3867328.0,29.367,29.5586,29.137,29.549,3867328.0
2020-08-11 10:40:00,30.84,30.85,30.63,30.67,3232752.0,29.549,29.5586,29.3478,29.3861,3232752.0
2020-08-11 10:50:00,30.68,30.8,30.56,30.73,2977236.0,29.3957,29.5107,29.2807,29.4436,2977236.0
2020-08-11 11:00:00,30.72,31.06,30.72,31.06,3462916.0,29.434,29.7598,29.434,29.7598,3462916.0
2020-08-11 11:10:00,31.06,31.14,30.98,31.03,2951000.0,29.7598,29.8365,29.6832,29.7311,2951000.0
2020-08-11 11:20:00,31.03,31.26,31.01,31.19,3637572.0,29.7311,29.9514,29.7119,29.8844,3637572.0
2020-08-11 11:30:00,31.2,31.2,30.98,31.05,2439296.0,29.894,29.894,29.6832,29.7502,2439296.0
2020-08-11 11:40:00,31.05,31.1,30.93,31.04,2197764.0,29.7502,29.7981,29.6353,29.7407,2197764.0
2020-08-11 11:50:00,31.04,31.05,30.79,30.87,2277816.0,29.7407,29.7502,29.5011,29.5778,2277816.0
2020-08-11 12:00:00,30.87,31.0,30.76,30.99,2937956.0,29.5778,29.7023,29.4724,29.6927,2937956.0
2020-08-11 12:10:00,31.0,31.2,30.94,31.14,2365920.0,29.7023,29.894,29.6448,29.8365,2365920.0
2020-08-11 12:20:00,31.14,31.28,31.08,31.2,2624020.0,29.8365,29.9706,29.779,29.894,2624020.0
2020-08-11 12:30:00,31.2,31.27,31.11,31.27,2457408.0,29.894,29.961,29.8077,29.961,2457408.0
2020-08-11 12:40:00,31.27,31.36,31.22,31.28,2012844.0,29.961,30.0473,29.9131,29.9706,2012844.0
2020-08-11 12:50:00,31.28,31.31,31.12,31.17,1834352.0,29.9706,29.9993,29.8173,29.8652,1834352.0
2020-08-11 13:00:00,31.17,31.23,31.08,31.18,1842292.0,29.8652,29.9227,29.779,29.8748,1842292.0
2020-08-11 13:10:00,31.18,31.21,30.98,31.07,1888280.0,29.8748,29.9035,29.6832,29.7694,1888280.0
2020-08-11 13:20:00,31.07,31.26,30.97,31.19,2203524.0,29.7694,29.9514,29.6736,29.8844,2203524.0
2020-08-11 13:30:00,31.2,31.2,31.0,31.01,1898620.0,29.894,29.894,29.7023,29.7119,1898620.0
2020-08-11 13:40:00,31.0,31.03,30.86,30.86,2136272.0,29.7023,29.7311,29.5682,29.5682,2136272.0
2020-08-11 13:50:00,30.87,31.06,30.84,31.02,1868708.0,29.5778,29.7598,29.549,29.7215,1868708.0
2020-08-11 14:00:00,31.02,31.09,30.97,31.01,1626576.0,29.7215,29.7886,29.6736,29.7119,1626576.0
2020-08-11 14:10:00,31.01,31.02,30.62,30.74,2833604.0,29.7119,29.7215,29.3382,29.4532,2833604.0
2020-08-11 14:20:00,30.74,30.78,30.55,30.57,2549944.0,29.4532,29.4915,29.2712,29.2903,2549944.0
2020-08-11 14:30:00,30.56,30.68,30.42,30.53,3784948.0,29.2807,29.3957,29.1466,29.252,3784948.0
2020-08-11 14:40:00,30.53,30.73,30.51,30.61,2900788.0,29.252,29.4436,29.2328,29.3287,2900788.0
2020-08-11 14:50:00,30.61,30.71,30.5,30.69,2613424.0,29.3287,29.4245,29.2233,29.4053,2613424.0
2020-08-11 15:00:00,30.69,30.75,30.35,30.38,2818288.0,29.4053,29.4628,29.0795,29.1083,2818288.0
2020-08-11 15:10:00,30.38,30.57,29.84,29.96,7147964.0,29.1083,29.2903,28.5909,28.7059,7147964.0
2020-08-11 15:20:00,29.97,30.25,29.9,30.21,4946108.0,28.7154,28.9837,28.6484,28.9454,4946108.0
2020-08-11 15:30:00,30.21,30.21,29.78,29.95,4763100.0,28.9454,28.9454,28.5334,28.6963,4763100.0
2020-08-11 15:40:00,29.94,30.01,29.6,29.69,5212576.0,28.6867,28.7538,28.3609,28.4472,5212576.0
2020-08-11 15:50:00,29.68,29.68,29.35,29.55,7217840.0,28.4376,28.4376,28.1214,28.313,7217840.0
2020-08-12 09:30:00,30.28,30.65,30.28,30.52,6499556.0,29.0125,29.367,29.0125,29.2424,6499556.0
2020-08-12 09:40:00,30.52,30.87,30.48,30.85,4996100.0,29.2424,29.5778,29.2041,29.5586,4996100.0
2020-08-12 09:50:00,30.86,31.14,30.75,31.1,5311512.0,29.5682,29.8365,29.4628,29.7981,5311512.0
2020-08-12 10:00:00,31.11,31.19,31.02,31.06,3463000.0,29.8077,29.8844,29.7215,29.7598,3463000.0
2020-08-12 10:10:00,31.05,31.25,31.01,31.15,3185300.0,29.7502,29.9419,29.7119,29.846,3185300.0
2020-08-12 10:20:00,31.15,31.42,31.12,31.35,3450588.0,29.846,30.1047,29.8173,30.0377,3450588.0
2020-08-12 10:30:00,31.35,31.44,31.3,31.3,2460020.0,30.0377,30.1239,29.9898,29.9898,2460020.0
2020-08-12 10:40:00,31.3,31.4,31.22,31.3,2378580.0,29.9898,30.0856,29.9131,29.9898,2378580.0
2020-08-12 10:50:00,31.3,31.52,31.3,31.46,3040408.0,29.9898,30.2006,29.9898,30.1431,3040408.0
2020-08-12 11:00:00,31.46,31.53,31.38,31.47,1610904.0,30.1431,30.2101,30.0664,30.1527,1610904.0
2020-08-12 11:10:00,31.47,31.57,31.42,31.56,1504408.0,30.1527,30.2485,30.1047,30.2389,1504408.0
2020-08-12 11:20:00,31.57,31.62,31.49,31.54,1901860.0,30.2485,30.2964,30.1718,30.2197,1901860.0
2020-08-12 11:30:00,31.53,31.64,31.43,31.5,1871724.0,30.2101,30.3155,30.1143,30.1814,1871724.0
2020-08-12 11:40:00,31.52,31.66,31.5,31.61,1968596.0,30.2006,30.3347,30.1814,30.2868,1968596.0
2020-08-12 11:50:00,31.61,31.7,31.55,31.66,1906104.0,30.2868,30.373,30.2293,30.3347,1906104.0
2020-08-12 12:00:00,31.67,31.83,31.66,31.82,2453700.0,30.3443,30.4976,30.3347,30.488,2453700.0
2020-08-12 12:10:00,31.82,31.86,31.76,31.78,1758444.0,30.488,30.5263,30.4305,30.4497,1758444.0
2020-08-12 12:20:00,31.78,31.92,31.77,31.86,1956060.0,30.4497,30.5838,30.4401,30.5263,1956060.0
2020-08-12 12:30:00,31.88,31.9,31.81,31.9,1267432.0,30.5455,30.5647,30.4784,30.5647,1267432.0
2020-08-12 12:40:00,31.9,31.93,31.78,31.79,1650236.0,30.5647,30.5934,30.4497,30.4593,1650236.0
2020-08-12 12:50:00,31.78,31.81,31.61,31.64,2505472.0,30.4497,30.4784,30.2868,30.3155,2505472.0
2020-08-12 13:00:00,31.64,31.74,31.63,31.67,2281280.0,30.3155,30.4113,30.306,30.3443,2281280.0
2020-08-12 13:10:00,31.66,31.77,31.6,31.64,1712896.0,30.3347,30.4401,30.2772,30.3155,1712896.0
2020-08-12 13:20:00,31.65,31.71,31.53,31.57,1761840.0,30.3251,30.3826,30.2101,30.2485,1761840.0
2020-08-12 13:30:00,31.57,31.75,31.56,31.75,2118096.0,30.2485,30.4209,30.2389,30.4209,2118096.0
2020-08-12 13:40:00,31.75,31.9,31.73,31.89,2294404.0,30.4209,30.5647,30.4018,30.5551,2294404.0
2020-08-12 13:50:00,31.89,32.06,31.87,32.03,2355424.0,30.5551,30.718,30.5359,30.6892,2355424.0
2020-08-12 14:00:00,32.03,32.09,31.96,31.97,2107252.0,30.6892,30.7467,30.6221,30.6317,2107252.0
2020-08-12 14:10:00,31.97,32.04,31.96,32.0,1531100.0,30.6317,30.6988,30.6221,30.6605,1531100.0
2020-08-12 14:20:00,32.0,32.08,31.97,31.97,1492100.0,30.6605,30.7371,30.6317,30.6317,1492100.0
2020-08-12 14:30:00,31.97,32.02,31.86,31.87,1398888.0,30.6317,30.6796,30.5263,30.5359,1398888.0
2020-08-12 14:40:00,31.86,31.96,31.86,31.92,1524628.0,30.5263,30.6221,30.5263,30.5838,1524628.0
2020-08-12 14:50:00,31.92,31.94,31.78,31.86,1853956.0,30.5838,30.603,30.4497,30.5263,1853956.0
2020-08-12 15:00:00,31.86,31.93,31.81,31.82,2168940.0,30.5263,30.5934,30.4784,30.488,2168940.0
2020-08-12 15:10:00,31.82,32.01,31.81,32.0,2945032.0,30.488,30.67,30.4784,30.6605,2945032.0
2020-08-12 15:20:00,32.0,32.0,31.85,31.86,2345664.0,30.6605,30.6605,30.5167,30.5263,2345664.0
2020-08-12 15:30:00,31.87,31.9,31.59,31.77,3799276.0,30.5359,30.5647,30.2676,30.4401,3799276.0
2020-08-12 15:40:00,31.77,31.87,31.73,31.8,3437608.0,30.4401,30.5359,30.4018,30.4688,3437608.0
2020-08-12 15:50:00,31.8,31.92,31.67,31.78,3859284.0,30.4688,30.5838,30.3443,30.4497,3859284.0
2020-08-13 09:30:00,32.03,32.44,31.94,32.42,6396024.0,30.6892,31.082,30.603,31.0629,6396024.0
2020-08-13 09:40:00,32.43,32.49,32.1,32.15,4595620.0,31.0725,31.13,30.7563,30.8042,4595620.0
2020-08-13 09:50:00,32.16,32.38,32.01,32.37,3850832.0,30.8138,31.0246,30.67,31.015,3850832.0
2020-08-13 10:00:00,32.37,32.37,32.16,32.25,3241216.0,31.015,31.015,30.8138,30.9,3241216.0
2020-08-13 10:10:00,32.25,32.29,32.04,32.18,2213400.0,30.9,30.9383,30.6988,30.8329,2213400.0
2020-08-13 10:20:00,32.18,32.49,32.18,32.46,2940660.0,30.8329,31.13,30.8329,31.1012,2940660.0
2020-08-13 10:30:00,32.46,32.6,32.44,32.57,3055208.0,31.1012,31.2353,31.082,31.2066,3055208.0
2020-08-13 10:40:00,32.56,32.64,32.49,32.63,2399364.0,31.197,31.2737,31.13,31.2641,2399364.0
2020-08-13 10:50:00,32.63,32.66,32.48,32.57,1983612.0,31.2641,31.2928,31.1204,31.2066,1983612.0
2020-08-13 11:00:00,32.57,32.74,32.56,32.71,2260020.0,31.2066,31.3695,31.197,31.3407,2260020.0
2020-08-13 11:10:00,32.71,32.72,32.61,32.68,1614024.0,31.3407,31.3503,31.2449,31.312,1614024.0
2020-08-13 11:20:00,32.68,32.69,32.54,32.57,1291236.0,31.312,31.3216,31.1779,31.2066,1291236.0
2020-08-13 11:30:00,32.58,32.6,32.44,32.52,2043924.0,31.2162,31.2353,31.082,31.1587,2043924.0
2020-08-13 11:40:00,32.52,32.56,32.38,32.51,1853620.0,31.1587,31.197,31.0246,31.1491,1853620.0
2020-08-13 11:50:00,32.52,32.58,32.47,32.52,1246196.0,31.1587,31.2162,31.1108,31.1587,1246196.0
2020-08-13 12:00:00,32.52,32.67,32.51,32.6,2030412.0,31.1587,31.3024,31.1491,31.2353,2030412.0
2020-08-13 12:10:00,32.6,32.68,32.57,32.63,1325548.0,31.2353,31.312,31.2066,31.2641,1325548.0
2020-08-13 12:20:00,32.63,32.67,32.6,32.63,810320.0,31.2641,31.3024,31.2353,31.2641,810320.0
2020-08-13 12:30:00,32.63,32.72,32.62,32.65,1208660.0,31.2641,31.3503,31.2545,31.2833,1208660.0
2020-08-13 12:40:00,32.66,32.73,32.65,32.7,937988.0,31.2928,31.3599,31.2833,31.3312,937988.0
2020-08-13 12:50:00,32.7,32.75,32.63,32.74,1015092.0,31.3312,31.3791,31.2641,31.3695,1015092.0
2020-08-13 13:00:00,32.74,32.8,32.53,32.55,2470988.0,31.3695,31.427,31.1683,31.1874,2470988.0
2020-08-13 13:10:00,32.54,32.62,32.43,32.46,1556764.0,31.1779,31.2545,31.0725,31.1012,1556764.0
2020-08-13 13:20:00,32.46,32.48,32.2,32.29,2480568.0,31.1012,31.1204,30.8521,30.9383,2480568.0
2020-08-13 13:30:00,32.29,32.35,32.08,32.2,3282516.0,30.9383,30.9958,30.7371,30.8521,3282516.0
2020-08-13 13:40:00,32.2,32.41,32.16,32.38,2471396.0,30.8521,31.0533,30.8138,31.0246,2471396.0
2020-08-13 13:50:00,32.37,32.44,32.29,32.32,1856560.0,31.015,31.082,30.9383,30.9671,1856560.0
2020-08-13 14:00:00,32.33,32.37,32.1,32.16,2249744.0,30.9767,31.015,30.7563,30.8138,2249744.0
2020-08-13 14:10:00,32.15,32.18,31.94,31.96,2610972.0,30.8042,30.8329,30.603,30.6221,2610972.0
2020-08-13 14:20:00,31.95,32.02,31.72,31.98,3636496.0,30.6126,30.6796,30.3922,30.6413,3636496.0
2020-08-13 14:30:00,31.97,32.06,31.77,31.85,2543980.0,30.6317,30.718,30.4401,30.5167,2543980.0
2020-08-13 14:40:00,31.85,32.1,31.82,31.95,3786580.0,30.5167,30.7563,30.488,30.6126,3786580.0
2020-08-13 14:50:00,31.95,31.95,31.63,31.81,5118172.0,30.6126,30.6126,30.306,30.4784,5118172.0
2020-08-13 15:00:00,31.83,31.95,31.72,31.81,4415092.0,30.4976,30.6126,30.3922,30.4784,4415092.0
2020-08-13 15:10:00,31.8,32.04,31.75,31.99,3663292.0,30.4688,30.6988,30.4209,30.6509,3663292.0
2020-08-13 15:20:00,31.99,32.14,31.97,32.13,3397748.0,30.6509,30.7946,30.6317,30.785,3397748.0
2020-08-13 15:30:00,32.14,32.23,32.05,32.06,2975104.0,30.7946,30.8808,30.7084,30.718,2975104.0
2020-08-13 15:40:00,32.07,32.13,31.94,32.01,2461084.0,30.7275,30.785,30.603,30.67,2461084.0
2020-08-13 15:50:00,32.01,32.09,31.92,31.97,3056768.0,30.67,30.7467,30.5838,30.6317,3056768.0
2020-08-14 09:30:00,32.16,32.3,31.89,32.24,5723720.0,30.8138,30.9479,30.5551,30.8904,5723720.0
2020-08-14 09:40:00,32.25,32.27,31.74,31.78,4774004.0,30.9,30.9192,30.4113,30.4497,4774004.0
2020-08-14 09:50:00,31.77,32.09,31.7,32.01,4673524.0,30.4401,30.7467,30.373,30.67,4673524.0
2020-08-14 10:00:00,32.01,32.13,31.8,31.86,3159820.0,30.67,30.785,30.4688,30.5263,3159820.0
2020-08-14 10:10:00,31.87,31.97,31.53,31.56,3984024.0,30.5359,30.6317,30.2101,30.2389,3984024.0
2020-08-14 10:20:00,31.56,31.68,31.4,31.43,4816696.0,30.2389,30.3539,30.0856,30.1143,4816696.0
2020-08-14 10:30:00,31.43,31.67,31.35,31.64,3117560.0,30.1143,30.3443,30.0377,30.3155,3117560.0
2020-08-14 10:40:00,31.64,31.83,31.64,31.79,2807440.0,30.3155,30.4976,30.3155,30.4593,2807440.0
2020-08-14 10:50:00,31.79,31.86,31.49,31.53,2641680.0,30.4593,30.5263,30.1718,30.2101,2641680.0
2020-08-14 11:00:00,31.52,31.7,31.43,31.68,3290616.0,30.2006,30.373,30.1143,30.3539,3290616.0
2020-08-14 11:10:00,31.67,31.74,31.58,31.63,1929984.0,30.3443,30.4113,30.258,30.306,1929984.0
2020-08-14 11:20:00,31.63,31.83,31.6,31.81,1858336.0,30.306,30.4976,30.2772,30.4784,1858336.0
2020-08-14 11:30:00,31.81,31.94,31.77,31.86,2148888.0,30.4784,30.603,30.4401,30.5263,2148888.0
2020-08-14 11:40:00,31.86,31.9,31.69,31.76,2152332.0,30.5263,30.5647,30.3634,30.4305,2152332.0
2020-08-14 11:50:00,31.76,31.78,31.59,31.72,1545564.0,30.4305,30.4497,30.2676,30.3922,1545564.0
2020-08-14 12:00:00,31.72,31.85,31.69,31.82,1836476.0,30.3922,30.5167,30.3634,30.488,1836476.0
2020-08-14 12:10:00,31.83,31.87,31.7,31.75,1571220.0,30.4976,30.5359,30.373,30.4209,1571220.0
2020-08-14 12:20:00,31.76,31.88,31.73,31.82,1617912.0,30.4305,30.5455,30.4018,30.488,1617912.0
2020-08-14 12:30:00,31.83,32.02,31.82,32.01,1506724.0,30.4976,30.6796,30.488,30.67,1506724.0
2020-08-14 12:40:00,32.01,32.06,31.97,32.0,1597920.0,30.67,30.718,30.6317,30.6605,1597920.0
2020-08-14 12:50:00,32.01,32.04,31.93,31.97,1100924.0,30.67,30.6988,30.5934,30.6317,1100924.0
2020-08-14 13:00:00,31.97,31.99,31.78,31.82,1626312.0,30.6317,30.6509,30.4497,30.488,1626312.0
2020-08-14 13:10:00,31.81,31.98,31.8,31.96,2024404.0,30.4784,30.6413,30.4688,30.6221,2024404.0
2020-08-14 13:20:00,31.96,31.98,31.91,31.96,957320.0,30.6221,30.6413,30.5742,30.6221,957320.0
2020-08-14 13:30:00,31.96,32.01,31.85,31.93,1509680.0,30.6221,30.67,30.5167,30.5934,1509680.0
2020-08-14 13:40:00,31.92,31.95,31.82,31.87,1506132.0,30.5838,30.6126,30.488,30.5359,1506132.0
2020-08-14 13:50:00,31.86,31.94,31.78,31.94,1799340.0,30.5263,30.603,30.4497,30.603,1799340.0
2020-08-14 14:00:00,31.93,31.93,31.77,31.82,1620816.0,30.5934,30.5934,30.4401,30.488,1620816.0
2020-08-14 14:10:00,31.83,31.87,31.74,31.75,1029276.0,30.4976,30.5359,30.4113,30.4209,1029276.0
2020-08-14 14:20:00,31.76,31.8,31.65,31.78,1340360.0,30.4305,30.4688,30.3251,30.4497,1340360.0
2020-08-14 14:30:00,31.79,31.89,31.78,31.82,1609100.0,30.4593,30.5551,30.4497,30.488,1609100.0
2020-08-14 14:40:00,31.83,31.83,31.74,31.75,1240660.0,30.4976,30.4976,30.4113,30.4209,1240660.0
2020-08-14 14:50:00,31.75,31.81,31.72,31.77,1506980.0,30.4209,30.4784,30.3922,30.4401,1506980.0
2020-08-14 15:00:00,31.78,31.83,31.69,31.74,1883808.0,30.4497,30.4976,30.3634,30.4113,1883808.0
2020-08-14 15:10:00,31.73,31.73,31.55,31.57,1951984.0,30.4018,30.4018,30.2293,30.2485,1951984.0
2020-08-14 15:20:00,31.58,31.69,31.54,31.63,1930404.0,30.258,30.3634,30.2197,30.306,1930404.0
2020-08-14 15:30:00,31.63,31.68,31.57,31.63,1912212.0,30.306,30.3539,30.2485,30.306,1912212.0
2020-08-14 15:40:00,31.63,31.67,31.56,31.58,2207872.0,30.306,30.3443,30.2389,30.258,2207872.0
2020-08-14 15:50:00,31.58,31.93,31.56,31.88,4801684.0,30.258,30.5934,30.2389,30.5455,4801684.0
2020-08-17 09:30:00,32.47,32.66,32.42,32.55,4622756.0,31.1108,31.2928,31.0629,31.1874,4622756.0
2020-08-17 09:40:00,32.55,32.69,32.55,32.61,3177928.0,31.1874,31.3216,31.1874,31.2449,3177928.0
2020-08-17 09:50:00,32.63,32.81,32.63,32.78,2572572.0,31.2641,31.4366,31.2641,31.4078,2572572.0
2020-08-17 10:00:00,32.79,32.88,32.74,32.76,2677452.0,31.4174,31.5036,31.3695,31.3887,2677452.0
2020-08-17 10:10:00,32.76,32.77,32.57,32.57,2478628.0,31.3887,31.3982,31.2066,31.2066,2478628.0
2020-08-17 10:20:00,32.57,32.73,32.55,32.73,2094112.0,31.2066,31.3599,31.1874,31.3599,2094112.0
2020-08-17 10:30:00,32.73,32.81,32.71,32.77,1996228.0,31.3599,31.4366,31.3407,31.3982,1996228.0
2020-08-17 10:40:00,32.77,32.77,32.67,32.72,1430568.0,31.3982,31.3982,31.3024,31.3503,1430568.0
2020-08-17 10:50:00,32.73,32.81,32.71,32.72,1416596.0,31.3599,31.4366,31.3407,31.3503,1416596.0
2020-08-17 11:00:00,32.72,32.72,32.58,32.68,1418160.0,31.3503,31.3503,31.2162,31.312,1418160.0
2020-08-17 11:10:00,32.68,32.8,32.67,32.78,1372628.0,31.312,31.427,31.3024,31.4078,1372628.0
2020-08-17 11:20:00,32.78,32.8,32.7,32.77,1449784.0,31.4078,31.427,31.3312,31.3982,1449784.0
2020-08-17 11:30:00,32.77,32.79,32.62,32.64,1220700.0,31.3982,31.4174,31.2545,31.2737,1220700.0
2020-08-17 11:40:00,32.64,32.67,32.57,32.62,1618080.0,31.2737,31.3024,31.2066,31.2545,1618080.0
2020-08-17 11:50:00,32.62,32.7,32.6,32.69,1100552.0,31.2545,31.3312,31.2353,31.3216,1100552.0
2020-08-17 12:00:00,32.69,32.74,32.67,32.69,764596.0,31.3216,31.3695,31.3024,31.3216,764596.0
2020-08-17 12:10:00,32.69,32.7,32.63,32.65,640496.0,31.3216,31.3312,31.2641,31.2833,640496.0
2020-08-17 12:20:00,32.65,32.76,32.64,32.69,990152.0,31.2833,31.3887,31.2737,31.3216,990152.0
2020-08-17 12:30:00,32.69,32.74,32.68,32.74,516432.0,31.3216,31.3695,31.312,31.3695,516432.0
2020-08-17 12:40:00,32.75,32.84,32.71,32.83,1145712.0,31.3791,31.4653,31.3407,31.4557,1145712.0
2020-08-17 12:50:00,32.83,32.87,32.82,32.85,1056856.0,31.4557,31.494,31.4461,31.4749,1056856.0
2020-08-17 13:00:00,32.85,32.92,32.82,32.91,1138296.0,31.4749,31.542,31.4461,31.5324,1138296.0
2020-08-17 13:10:00,32.91,32.95,32.88,32.92,895096.0,31.5324,31.5707,31.5036,31.542,895096.0
2020-08-17 13:20:00,32.92,32.92,32.83,32.86,716392.0,31.542,31.542,31.4557,31.4845,716392.0
2020-08-17 13:30:00,32.87,32.95,32.86,32.91,789712.0,31.494,31.5707,31.4845,31.5324,789712.0
2020-08-17 13:40:00,32.91,32.94,32.89,32.92,381844.0,31.5324,31.5611,31.5132,31.542,381844.0
2020-08-17 13:50:00,32.92,32.92,32.83,32.9,606900.0,31.542,31.542,31.4557,31.5228,606900.0
2020-08-17 14:00:00,32.89,32.91,32.83,32.9,831736.0,31.5132,31.5324,31.4557,31.5228,831736.0
2020-08-17 14:10:00,32.9,32.99,32.89,32.98,1145696.0,31.5228,31.609,31.5132,31.5994,1145696.0
2020-08-17 14:20:00,32.98,33.0,32.94,32.96,940324.0,31.5994,31.6186,31.5611,31.5803,940324.0
2020-08-17 14:30:00,32.96,33.03,32.96,33.02,954696.0,31.5803,31.6473,31.5803,31.6378,954696.0
2020-08-17 14:40:00,33.02,33.02,32.96,32.97,673156.0,31.6378,31.6378,31.5803,31.5899,673156.0
2020-08-17 14:50:00,32.97,33.03,32.94,33.02,932364.0,31.5899,31.6473,31.5611,31.6378,932364.0
2020-08-17 15:00:00,33.02,33.03,32.92,32.95,732336.0,31.6378,31.6473,31.542,31.5707,732336.0
2020-08-17 15:10:00,32.95,32.99,32.89,32.98,1384664.0,31.5707,31.609,31.5132,31.5994,1384664.0
2020-08-17 15:20:00,32.97,33.04,32.93,33.03,1463012.0,31.5899,31.6569,31.5515,31.6473,1463012.0
2020-08-17 15:30:00,33.03,33.06,33.0,33.03,1463636.0,31.6473,31.6761,31.6186,31.6473,1463636.0
2020-08-17 15:40:00,33.04,33.09,33.03,33.05,1675656.0,31.6569,31.7048,31.6473,31.6665,1675656.0
2020-08-17 15:50:00,33.06,33.09,32.89,32.96,3049744.0,31.6761,31.7048,31.5132,31.5803,3049744.0
2020-08-18 09:30:00,33.36,33.81,33.32,33.75,4746928.0,31.9635,32.3947,31.9252,32.3372,4746928.0
2020-08-18 09:40:00,33.75,33.78,33.6,33.72,3593392.0,32.3372,32.366,32.1935,32.3085,3593392.0
2020-08-18 09:50:00,33.73,33.75,33.29,33.46,4254848.0,32.318,32.3372,31.8965,32.0593,4254848.0
2020-08-18 10:00:00,33.46,33.51,33.07,33.08,2599632.0,32.0593,32.1073,31.6857,31.6953,2599632.0
2020-08-18 10:10:00,33.08,33.4,33.03,33.34,2961512.0,31.6953,32.0019,31.6473,31.9444,2961512.0
2020-08-18 10:20:00,33.35,33.36,32.9,32.92,3031040.0,31.954,31.9635,31.5228,31.542,3031040.0
2020-08-18 10:30:00,32.91,33.17,32.82,33.12,2877400.0,31.5324,31.7815,31.4461,31.7336,2877400.0
2020-08-18 10:40:00,33.11,33.35,33.04,33.34,2209180.0,31.724,31.954,31.6569,31.9444,2209180.0
2020-08-18 10:50:00,33.35,33.47,33.34,33.45,1915104.0,31.954,32.0689,31.9444,32.0498,1915104.0
2020-08-18 11:00:00,33.45,33.56,33.36,33.55,1620876.0,32.0498,32.1552,31.9635,32.1456,1620876.0
2020-08-18 11:10:00,33.56,33.56,33.45,33.48,1353844.0,32.1552,32.1552,32.0498,32.0785,1353844.0
2020-08-18 11:20:00,33.48,33.6,33.4,33.52,1534128.0,32.0785,32.1935,32.0019,32.1168,1534128.0
2020-08-18 11:30:00,33.52,33.58,33.49,33.55,942312.0,32.1168,32.1743,32.0881,32.1456,942312.0
2020-08-18 11:40:00,33.55,33.6,33.47,33.48,1104140.0,32.1456,32.1935,32.0689,32.0785,1104140.0
2020-08-18 11:50:00,33.48,33.62,33.47,33.58,1370616.0,32.0785,32.2127,32.0689,32.1743,1370616.0
2020-08-18 12:00:00,33.58,33.69,33.55,33.65,1024712.0,32.1743,32.2797,32.1456,32.2414,1024712.0
2020-08-18 12:10:00,33.66,33.72,33.62,33.67,991256.0,32.251,32.3085,32.2127,32.2606,991256.0
2020-08-18 12:20:00,33.67,33.72,33.63,33.69,607024.0,32.2606,32.3085,32.2222,32.2797,607024.0
2020-08-18 12:30:00,33.69,33.83,33.69,33.76,1673240.0,32.2797,32.4139,32.2797,32.3468,1673240.0
2020-08-18 12:40:00,33.76,33.84,33.71,33.74,839428.0,32.3468,32.4234,32.2989,32.3276,839428.0
2020-08-18 12:50:00,33.75,33.77,33.67,33.71,834068.0,32.3372,32.3564,32.2606,32.2989,834068.0
2020-08-18 13:00:00,33.71,33.8,33.65,33.79,758920.0,32.2989,32.3851,32.2414,32.3755,758920.0
2020-08-18 13:10:00,33.78,33.8,33.73,33.77,887764.0,32.366,32.3851,32.318,32.3564,887764.0
2020-08-18 13:20:00,33.77,33.79,33.66,33.76,1106820.0,32.3564,32.3755,32.251,32.3468,1106820.0
2020-08-18 13:30:00,33.76,33.83,33.76,33.83,733632.0,32.3468,32.4139,32.3468,32.4139,733632.0
2020-08-18 13:40:00,33.83,33.85,33.79,33.82,706024.0,32.4139,32.433,32.3755,32.4043,706024.0
2020-08-18 13:50:00,33.83,33.83,33.75,33.77,855484.0,32.4139,32.4139,32.3372,32.3564,855484.0
2020-08-18 14:00:00,33.77,33.77,33.67,33.76,1583500.0,32.3564,32.3564,32.2606,32.3468,1583500.0
2020-08-18 14:10:00,33.76,33.81,33.68,33.8,1163580.0,32.3468,32.3947,32.2701,32.3851,1163580.0
2020-08-18 14:20:00,33.8,33.87,33.79,33.84,1285124.0,32.3851,32.4522,32.3755,32.4234,1285124.0
2020-08-18 14:30:00,33.84,33.89,33.83,33.87,1114232.0,32.4234,32.4713,32.4139,32.4522,1114232.0
2020-08-18 14:40:00,33.87,33.92,33.84,33.92,887488.0,32.4522,32.5001,32.4234,32.5001,887488.0
2020-08-18 14:50:00,33.92,33.98,33.9,33.94,1021328.0,32.5001,32.5576,32.4809,32.5193,1021328.0
2020-08-18 15:00:00,33.95,33.98,33.89,33.92,1152712.0,32.5288,32.5576,32.4713,32.5001,1152712.0
2020-08-18 15:10:00,33.92,34.08,33.91,34.06,2136564.0,32.5001,32.6534,32.4905,32.6342,2136564.0
2020-08-18 15:20:00,34.06,34.1,33.93,33.98,1675716.0,32.6342,32.6726,32.5097,32.5576,1675716.0
2020-08-18 15:30:00,33.98,34.05,33.92,33.92,1161248.0,32.5576,32.6247,32.5001,32.5001,1161248.0
2020-08-18 15:40:00,33.93,34.06,33.91,33.98,1667052.0,32.5097,32.6342,32.4905,32.5576,1667052.0
2020-08-18 15:50:00,33.99,33.99,33.85,33.92,2790068.0,32.5672,32.5672,32.433,32.5001,2790068.0
2020-08-19 09:30:00,33.91,34.1,33.7,33.94,5487588.0,32.4905,32.6726,32.2893,32.5193,5487588.0
2020-08-19 09:40:00,33.93,33.94,33.48,33.51,5116788.0,32.5097,32.5193,32.0785,32.1073,5116788.0
2020-08-19 09:50:00,33.51,33.61,33.37,33.55,5050484.0,32.1073,32.2031,31.9731,32.1456,5050484.0
2020-08-19 10:00:00,33.55,33.77,33.49,33.71,3689300.0,32.1456,32.3564,32.0881,32.2989,3689300.0
2020-08-19 10:10:00,33.72,33.91,33.68,33.89,3596916.0,32.3085,32.4905,32.2701,32.4713,3596916.0
2020-08-19 10:20:00,33.9,33.98,33.82,33.98,2284772.0,32.4809,32.5576,32.4043,32.5576,2284772.0
2020-08-19 10:30:00,33.98,34.08,33.94,34.04,2486328.0,32.5576,32.6534,32.5193,32.6151,2486328.0
2020-08-19 10:40:00,34.05,34.07,33.87,33.99,1925316.0,32.6247,32.6438,32.4522,32.5672,1925316.0
2020-08-19 10:50:00,33.99,34.05,33.93,34.02,1473912.0,32.5672,32.6247,32.5097,32.5959,1473912.0
2020-08-19 11:00:00,34.04,34.12,33.94,33.96,1752560.0,32.6151,32.6917,32.5193,32.5384,1752560.0
2020-08-19 11:10:00,33.98,34.05,33.85,33.97,1643288.0,32.5576,32.6247,32.433,32.548,1643288.0
2020-08-19 11:20:00,33.97,34.04,33.95,34.04,1409036.0,32.548,32.6151,32.5288,32.6151,1409036.0
2020-08-19 11:30:00,34.04,34.18,34.02,34.13,1840576.0,32.6151,32.7492,32.5959,32.7013,1840576.0
2020-08-19 11:40:00,34.14,34.19,34.09,34.14,1295572.0,32.7109,32.7588,32.663,32.7109,1295572.0
2020-08-19 11:50:00,34.13,34.25,34.11,34.24,1512264.0,32.7013,32.8163,32.6821,32.8067,1512264.0
2020-08-19 12:00:00,34.24,34.3,34.2,34.21,1564672.0,32.8067,32.8642,32.7684,32.778,1564672.0
2020-08-19 12:10:00,34.21,34.25,34.15,34.18,1125072.0,32.778,32.8163,32.7205,32.7492,1125072.0
2020-08-19 12:20:00,34.17,34.22,34.13,34.17,707136.0,32.7396,32.7875,32.7013,32.7396,707136.0
2020-08-19 12:30:00,34.16,34.18,34.08,34.16,1084892.0,32.73,32.7492,32.6534,32.73,1084892.0
2020-08-19 12:40:00,34.16,34.16,34.05,34.09,815968.0,32.73,32.73,32.6247,32.663,815968.0
2020-08-19 12:50:00,34.1,34.19,34.1,34.17,1130256.0,32.6726,32.7588,32.6726,32.7396,1130256.0
2020-08-19 13:00:00,34.17,34.18,34.1,34.1,714324.0,32.7396,32.7492,32.6726,32.6726,714324.0
2020-08-19 13:10:00,34.11,34.18,34.09,34.15,888788.0,32.6821,32.7492,32.663,32.7205,888788.0
2020-08-19 13:20:00,34.15,34.17,34.11,34.14,848088.0,32.7205,32.7396,32.6821,32.7109,848088.0
2020-08-19 13:30:00,34.14,34.25,34.14,34.25,1261360.0,32.7109,32.8163,32.7109,32.8163,1261360.0
2020-08-19 13:40:00,34.24,34.25,34.19,34.22,903132.0,32.8067,32.8163,32.7588,32.7875,903132.0
2020-08-19 13:50:00,34.23,34.23,34.15,34.2,790980.0,32.7971,32.7971,32.7205,32.7684,790980.0
2020-08-19 14:00:00,34.2,34.24,33.85,34.0,2579832.0,32.7684,32.8067,32.433,32.5767,2579832.0
2020-08-19 14:10:00,34.0,34.0,33.55,33.55,3428908.0,32.5767,32.5767,32.1456,32.1456,3428908.0
2020-08-19 14:20:00,33.55,33.62,33.19,33.44,7002588.0,32.1456,32.2127,31.8007,32.0402,7002588.0
2020-08-19 14:30:00,33.43,33.62,33.34,33.55,4644516.0,32.0306,32.2127,31.9444,32.1456,4644516.0
2020-08-19 14:40:00,33.55,33.67,33.44,33.63,3314096.0,32.1456,32.2606,32.0402,32.2222,3314096.0
2020-08-19 14:50:00,33.63,33.84,33.62,33.73,3550636.0,32.2222,32.4234,32.2127,32.318,3550636.0
2020-08-19 15:00:00,33.73,33.76,33.59,33.67,2055720.0,32.318,32.3468,32.1839,32.2606,2055720.0
2020-08-19 15:10:00,33.69,33.74,33.54,33.55,1700308.0,32.2797,32.3276,32.136,32.1456,1700308.0
2020-08-19 15:20:00,33.55,33.6,33.39,33.47,1941504.0,32.1456,32.1935,31.9923,32.0689,1941504.0
2020-08-19 15:30:00,33.46,33.53,33.37,33.38,1847868.0,32.0593,32.1264,31.9731,31.9827,1847868.0
2020-08-19 15:40:00,33.38,33.53,33.16,33.19,3105972.0,31.9827,32.1264,31.7719,31.8007,3105972.0
2020-08-19 15:50:00,33.19,33.31,33.07,33.27,3791452.0,31.8007,31.9156,31.6857,31.8773,3791452.0
2020-08-20 09:30:00,32.94,33.36,32.79,33.22,5775132.0,31.5611,31.9635,31.4174,31.8294,5775132.0
2020-08-20 09:40:00,33.22,33.57,33.19,33.51,4001884.0,31.8294,32.1647,31.8007,32.1073,4001884.0
2020-08-20 09:50:00,33.51,33.76,33.45,33.69,3219876.0,32.1073,32.3468,32.0498,32.2797,3219876.0
2020-08-20 10:00:00,33.68,33.8,33.59,33.68,2749236.0,32.2701,32.3851,32.1839,32.2701,2749236.0
2020-08-20 10:10:00,33.69,33.73,33.57,33.62,1797280.0,32.2797,32.318,32.1647,32.2127,1797280.0
2020-08-20 10:20:00,33.62,33.67,33.52,33.65,1801044.0,32.2127,32.2606,32.1168,32.2414,1801044.0
2020-08-20 10:30:00,33.65,33.7,33.57,33.59,1586896.0,32.2414,32.2893,32.1647,32.1839,1586896.0
2020-08-20 10:40:00,33.6,33.77,33.55,33.77,2029460.0,32.1935,32.3564,32.1456,32.3564,2029460.0
2020-08-20 10:50:00,33.77,33.96,33.77,33.91,2831636.0,32.3564,32.5384,32.3564,32.4905,2831636.0
2020-08-20 11:00:00,33.91,33.92,33.68,33.7,1370068.0,32.4905,32.5001,32.2701,32.2893,1370068.0
2020-08-20 11:10:00,33.71,33.79,33.67,33.73,1168168.0,32.2989,32.3755,32.2606,32.318,1168168.0
2020-08-20 11:20:00,33.73,33.96,33.7,33.94,1751548.0,32.318,32.5384,32.2893,32.5193,1751548.0
2020-08-20 11:30:00,33.94,34.1,33.89,34.08,1696888.0,32.5193,32.6726,32.4713,32.6534,1696888.0
2020-08-20 11:40:00,34.08,34.09,34.01,34.02,900000.0,32.6534,32.663,32.5863,32.5959,900000.0
2020-08-20 11:50:00,34.02,34.18,34.01,34.14,1353336.0,32.5959,32.7492,32.5863,32.7109,1353336.0
2020-08-20 12:00:00,34.15,34.16,34.06,34.1,1118664.0,32.7205,32.73,32.6342,32.6726,1118664.0
2020-08-20 12:10:00,34.09,34.18,34.04,34.04,1168616.0,32.663,32.7492,32.6151,32.6151,1168616.0
2020-08-20 12:20:00,34.04,34.12,34.01,34.03,911500.0,32.6151,32.6917,32.5863,32.6055,911500.0
2020-08-20 12:30:00,34.02,34.07,33.98,34.06,668720.0,32.5959,32.6438,32.5576,32.6342,668720.0
2020-08-20 12:40:00,34.06,34.07,33.95,33.96,516232.0,32.6342,32.6438,32.5288,32.5384,516232.0
2020-08-20 12:50:00,33.96,34.02,33.92,33.96,669664.0,32.5384,32.5959,32.5001,32.5384,669664.0
2020-08-20 13:00:00,33.96,34.03,33.87,33.94,851732.0,32.5384,32.6055,32.4522,32.5193,851732.0
2020-08-20 13:10:00,33.94,34.07,33.93,34.06,918852.0,32.5193,32.6438,32.5097,32.6342,918852.0
2020-08-20 13:20:00,34.06,34.11,34.05,34.1,741484.0,32.6342,32.6821,32.6247,32.6726,741484.0
2020-08-20 13:30:00,34.1,34.16,34.09,34.12,870812.0,32.6726,32.73,32.663,32.6917,870812.0
2020-08-20 13:40:00,34.11,34.17,34.01,34.04,812656.0,32.6821,32.7396,32.5863,32.6151,812656.0
2020-08-20 13:50:00,34.05,34.19,34.03,34.16,762024.0,32.6247,32.7588,32.6055,32.73,762024.0
2020-08-20 14:00:00,34.16,34.22,34.13,34.19,952648.0,32.73,32.7875,32.7013,32.7588,952648.0
2020-08-20 14:10:00,34.19,34.23,34.14,34.22,765976.0,32.7588,32.7971,32.7109,32.7875,765976.0
2020-08-20 14:20:00,34.22,34.4,34.2,34.37,2774556.0,32.7875,32.96,32.7684,32.9313,2774556.0
2020-08-20 14:30:00,34.37,34.43,34.35,34.37,1199412.0,32.9313,32.9887,32.9121,32.9313,1199412.0
2020-08-20 14:40:00,34.37,34.51,34.34,34.46,1550704.0,32.9313,33.0654,32.9025,33.0175,1550704.0
2020-08-20 14:50:00,34.46,34.52,34.39,34.52,1222820.0,33.0175,33.075,32.9504,33.075,1222820.0
2020-08-20 15:00:00,34.51,34.65,34.51,34.64,2001436.0,33.0654,33.1995,33.0654,33.19,2001436.0
2020-08-20 15:10:00,34.64,34.67,34.51,34.51,1406488.0,33.19,33.2187,33.0654,33.0654,1406488.0
2020-08-20 15:20:00,34.51,34.55,34.4,34.51,2219288.0,33.0654,33.1037,32.96,33.0654,2219288.0
2020-08-20 15:30:00,34.51,34.67,34.46,34.66,2123492.0,33.0654,33.2187,33.0175,33.2091,2123492.0
2020-08-20 15:40:00,34.66,34.8,34.64,34.68,2758616.0,33.2091,33.3433,33.19,33.2283,2758616.0
2020-08-20 15:50:00,34.67,34.71,34.58,34.6,3645584.0,33.2187,33.257,33.1325,33.1516,3645584.0
2020-08-21 09:30:00,34.68,34.74,34.48,34.52,4769540.0,33.2283,33.2858,33.0367,33.075,4769540.0
2020-08-21 09:40:00,34.52,34.89,34.45,34.79,4605868.0,33.075,33.4295,33.0079,33.3337,4605868.0
2020-08-21 09:50:00,34.78,34.85,34.57,34.8,2726596.0,33.3241,33.3912,33.1229,33.3433,2726596.0
2020-08-21 10:00:00,34.81,34.85,34.56,34.73,2052960.0,33.3528,33.3912,33.1133,33.2762,2052960.0
2020-08-21 10:10:00,34.73,34.84,34.6,34.82,1961556.0,33.2762,33.3816,33.1516,33.3624,1961556.0
2020-08-21 10:20:00,34.82,35.1,34.72,35.06,2791720.0,33.3624,33.6307,33.2666,33.5924,2791720.0
2020-08-21 10:30:00,35.07,35.26,35.06,35.18,2102860.0,33.602,33.784,33.5924,33.7073,2102860.0
2020-08-21 10:40:00,35.18,35.27,35.1,35.19,1598236.0,33.7073,33.7936,33.6307,33.7169,1598236.0
2020-08-21 10:50:00,35.2,35.37,35.18,35.26,2084468.0,33.7265,33.8894,33.7073,33.784,2084468.0
2020-08-21 11:00:00,35.26,35.29,34.99,35.0,2534508.0,33.784,33.8127,33.5253,33.5349,2534508.0
2020-08-21 11:10:00,35.01,35.11,34.94,34.98,1750364.0,33.5445,33.6403,33.4774,33.5157,1750364.0
2020-08-21 11:20:00,34.99,35.2,34.99,35.19,1959864.0,33.5253,33.7265,33.5253,33.7169,1959864.0
2020-08-21 11:30:00,35.2,35.21,34.91,34.97,1604664.0,33.7265,33.7361,33.4487,33.5061,1604664.0
2020-08-21 11:40:00,34.95,35.02,34.86,34.97,2017628.0,33.487,33.554,33.4007,33.5061,2017628.0
2020-08-21 11:50:00,34.98,35.01,34.73,34.77,1546844.0,33.5157,33.5445,33.2762,33.3145,1546844.0
2020-08-21 12:00:00,34.77,35.09,34.73,35.02,2441060.0,33.3145,33.6211,33.2762,33.554,2441060.0
2020-08-21 12:10:00,35.02,35.21,35.01,35.18,1532280.0,33.554,33.7361,33.5445,33.7073,1532280.0
2020-08-21 12:20:00,35.16,35.21,35.13,35.2,1040212.0,33.6882,33.7361,33.6594,33.7265,1040212.0
2020-08-21 12:30:00,35.2,35.24,35.13,35.14,1006432.0,33.7265,33.7648,33.6594,33.669,1006432.0
2020-08-21 12:40:00,35.14,35.23,35.13,35.2,858520.0,33.669,33.7553,33.6594,33.7265,858520.0
2020-08-21 12:50:00,35.2,35.23,35.08,35.2,979492.0,33.7265,33.7553,33.6115,33.7265,979492.0
2020-08-21 13:00:00,35.22,35.23,35.0,35.14,1520024.0,33.7457,33.7553,33.5349,33.669,1520024.0
2020-08-21 13:10:00,35.13,35.19,35.07,35.12,1018192.0,33.6594,33.7169,33.602,33.6499,1018192.0
2020-08-21 13:20:00,35.12,35.12,35.01,35.09,1004716.0,33.6499,33.6499,33.5445,33.6211,1004716.0
2020-08-21 13:30:00,35.08,35.19,35.01,35.16,947184.0,33.6115,33.7169,33.5445,33.6882,947184.0
2020-08-21 13:40:00,35.16,35.21,35.04,35.13,1021044.0,33.6882,33.7361,33.5732,33.6594,1021044.0
2020-08-21 13:50:00,35.13,35.14,34.97,35.07,1137980.0,33.6594,33.669,33.5061,33.602,1137980.0
2020-08-21 14:00:00,35.07,35.15,35.03,35.15,986084.0,33.602,33.6786,33.5636,33.6786,986084.0
2020-08-21 14:10:00,35.15,35.2,35.09,35.2,1186976.0,33.6786,33.7265,33.6211,33.7265,1186976.0
2020-08-21 14:20:00,35.2,35.23,35.13,35.21,788740.0,33.7265,33.7553,33.6594,33.7361,788740.0
2020-08-21 14:30:00,35.21,35.3,35.19,35.21,1683600.0,33.7361,33.8223,33.7169,33.7361,1683600.0
2020-08-21 14:40:00,35.21,35.33,35.17,35.26,1678400.0,33.7361,33.8511,33.6978,33.784,1678400.0
2020-08-21 14:50:00,35.27,35.39,35.26,35.34,1753468.0,33.7936,33.9086,33.784,33.8607,1753468.0
2020-08-21 15:00:00,35.34,35.5,35.33,35.44,2196668.0,33.8607,34.014,33.8511,33.9565,2196668.0
2020-08-21 15:10:00,35.44,35.47,35.34,35.36,1446932.0,33.9565,33.9852,33.8607,33.8798,1446932.0
2020-08-21 15:20:00,35.36,35.46,35.34,35.38,1507424.0,33.8798,33.9756,33.8607,33.899,1507424.0
2020-08-21 15:30:00,35.38,35.41,35.24,35.3,1670296.0,33.899,33.9277,33.7648,33.8223,1670296.0
2020-08-21 15:40:00,35.31,35.31,35.11,35.23,1946604.0,33.8319,33.8319,33.6403,33.7553,1946604.0
2020-08-21 15:50:00,35.23,35.39,35.19,35.33,3354212.0,33.7553,33.9086,33.7169,33.8511,3354212.0
2020-08-24 09:30:00,36.56,36.82,36.51,36.8,5098724.0,35.0296,35.2787,34.9817,35.2595,5098724.0
2020-08-24 09:40:00,36.81,36.89,36.67,36.7,4732884.0,35.2691,35.3458,35.135,35.1637,4732884.0
2020-08-24 09:50:00,36.7,36.76,35.89,36.28,6765192.0,35.1637,35.2212,34.3876,34.7613,6765192.0
2020-08-24 10:00:00,36.28,36.3,35.68,35.82,6548648.0,34.7613,34.7805,34.1864,34.3206,6548648.0
2020-08-24 10:10:00,35.81,36.34,35.76,36.32,6468688.0,34.311,34.8188,34.2631,34.7996,6468688.0
2020-08-24 10:20:00,36.31,36.36,36.05,36.06,3367628.0,34.79,34.838,34.5409,34.5505,3367628.0
2020-08-24 10:30:00,36.06,36.08,35.78,35.99,4181312.0,34.5505,34.5697,34.2822,34.4834,4181312.0
2020-08-24 10:40:00,35.99,35.99,35.46,35.63,4020044.0,34.4834,34.4834,33.9756,34.1385,4020044.0
2020-08-24 10:50:00,35.63,35.65,35.11,35.28,4772844.0,34.1385,34.1577,33.6403,33.8032,4772844.0
2020-08-24 11:00:00,35.28,35.76,35.2,35.72,4137076.0,33.8032,34.2631,33.7265,34.2247,4137076.0
2020-08-24 11:10:00,35.73,35.83,35.56,35.66,1864836.0,34.2343,34.3301,34.0714,34.1673,1864836.0
2020-08-24 11:20:00,35.67,35.7,35.36,35.39,1454704.0,34.1768,34.2056,33.8798,33.9086,1454704.0
2020-08-24 11:30:00,35.39,35.73,35.38,35.7,2120808.0,33.9086,34.2343,33.899,34.2056,2120808.0
2020-08-24 11:40:00,35.7,35.94,35.69,35.87,2394448.0,34.2056,34.4355,34.196,34.3685,2394448.0
2020-08-24 11:50:00,35.87,35.97,35.75,35.9,2202896.0,34.3685,34.4643,34.2535,34.3972,2202896.0
2020-08-24 12:00:00,35.89,36.09,35.87,35.99,2203908.0,34.3876,34.5793,34.3685,34.4834,2203908.0
2020-08-24 12:10:00,35.99,36.13,35.97,36.08,1571788.0,34.4834,34.6176,34.4643,34.5697,1571788.0
2020-08-24 12:20:00,36.09,36.11,35.85,35.88,1713592.0,34.5793,34.5984,34.3493,34.378,1713592.0
2020-08-24 12:30:00,35.88,35.96,35.81,35.9,1536560.0,34.378,34.4547,34.311,34.3972,1536560.0
2020-08-24 12:40:00,35.9,35.95,35.73,35.9,2275932.0,34.3972,34.4451,34.2343,34.3972,2275932.0
2020-08-24 12:50:00,35.9,35.9,35.76,35.81,1873488.0,34.3972,34.3972,34.2631,34.311,1873488.0
2020-08-24 13:00:00,35.8,36.08,35.74,36.08,2645020.0,34.3014,34.5697,34.2439,34.5697,2645020.0
2020-08-24 13:10:00,36.08,36.09,35.95,35.95,1311004.0,34.5697,34.5793,34.4451,34.4451,1311004.0
2020-08-24 13:20:00,35.97,36.01,35.83,35.83,1325712.0,34.4643,34.5026,34.3301,34.3301,1325712.0
2020-08-24 13:30:00,35.83,35.88,35.71,35.79,1964548.0,34.3301,34.378,34.2152,34.2918,1964548.0
2020-08-24 13:40:00,35.79,35.82,35.6,35.65,1862140.0,34.2918,34.3206,34.1098,34.1577,1862140.0
2020-08-24 13:50:00,35.65,35.85,35.63,35.8,1599424.0,34.1577,34.3493,34.1385,34.3014,1599424.0
2020-08-24 14:00:00,35.78,35.88,35.69,35.83,1879192.0,34.2822,34.378,34.196,34.3301,1879192.0
2020-08-24 14:10:00,35.84,35.94,35.78,35.87,1469324.0,34.3397,34.4355,34.2822,34.3685,1469324.0
2020-08-24 14:20:00,35.87,35.87,35.67,35.71,1594328.0,34.3685,34.3685,34.1768,34.2152,1594328.0
2020-08-24 14:30:00,35.71,35.76,35.52,35.57,1801960.0,34.2152,34.2631,34.0331,34.081,1801960.0
2020-08-24 14:40:00,35.56,35.6,35.46,35.52,1755760.0,34.0714,34.1098,33.9756,34.0331,1755760.0
2020-08-24 14:50:00,35.52,35.55,35.39,35.49,1922932.0,34.0331,34.0619,33.9086,34.0044,1922932.0
2020-08-24 15:00:00,35.49,35.56,35.32,35.34,2041068.0,34.0044,34.0714,33.8415,33.8607,2041068.0
2020-08-24 15:10:00,35.33,35.56,35.27,35.55,2377248.0,33.8511,34.0714,33.7936,34.0619,2377248.0
2020-08-24 15:20:00,35.54,35.7,35.5,35.69,1860304.0,34.0523,34.2056,34.014,34.196,1860304.0
2020-08-24 15:30:00,35.69,35.76,35.63,35.75,1999960.0,34.196,34.2631,34.1385,34.2535,1999960.0
2020-08-24 15:40:00,35.75,35.86,35.69,35.71,1983136.0,34.2535,34.3589,34.196,34.2152,1983136.0
2020-08-24 15:50:00,35.71,36.01,35.7,35.99,3081096.0,34.2152,34.5026,34.2056,34.4834,3081096.0
2020-08-25 09:30:00,35.71,36.0,35.52,35.77,5201224.0,34.2152,34.493,34.0331,34.2726,5201224.0
2020-08-25 09:40:00,35.77,36.05,35.61,35.9,4378180.0,34.2726,34.5409,34.1193,34.3972,4378180.0
2020-08-25 09:50:00,35.88,35.96,35.6,35.96,2692804.0,34.378,34.4547,34.1098,34.4547,2692804.0
2020-08-25 10:00:00,35.95,35.96,35.65,35.68,2285168.0,34.4451,34.4547,34.1577,34.1864,2285168.0
2020-08-25 10:10:00,35.7,36.18,35.65,36.11,3925236.0,34.2056,34.6655,34.1577,34.5984,3925236.0
2020-08-25 10:20:00,36.11,36.14,35.83,35.88,2578712.0,34.5984,34.6272,34.3301,34.378,2578712.0
2020-08-25 10:30:00,35.88,36.12,35.74,36.08,2654168.0,34.378,34.608,34.2439,34.5697,2654168.0
2020-08-25 10:40:00,36.08,36.2,35.92,35.99,2739840.0,34.5697,34.6846,34.4164,34.4834,2739840.0
2020-08-25 10:50:00,35.98,36.17,35.9,36.17,1827120.0,34.4739,34.6559,34.3972,34.6559,1827120.0
2020-08-25 11:00:00,36.16,36.33,36.11,36.33,2772432.0,34.6463,34.8092,34.5984,34.8092,2772432.0
2020-08-25 11:10:00,36.33,36.58,36.28,36.58,2903392.0,34.8092,35.0487,34.7613,35.0487,2903392.0
2020-08-25 11:20:00,36.58,36.6,36.31,36.35,1869272.0,35.0487,35.0679,34.79,34.8284,1869272.0
2020-08-25 11:30:00,36.36,36.38,36.17,36.2,1953084.0,34.838,34.8571,34.6559,34.6846,1953084.0
2020-08-25 11:40:00,36.19,36.31,36.07,36.19,2008612.0,34.6751,34.79,34.5601,34.6751,2008612.0
2020-08-25 11:50:00,36.19,36.33,36.17,36.28,1718148.0,34.6751,34.8092,34.6559,34.7613,1718148.0
2020-08-25 12:00:00,36.28,36.33,36.11,36.23,1521892.0,34.7613,34.8092,34.5984,34.7134,1521892.0
2020-08-25 12:10:00,36.23,36.23,35.99,36.13,2035680.0,34.7134,34.7134,34.4834,34.6176,2035680.0
2020-08-25 12:20:00,36.14,36.3,36.1,36.24,1423136.0,34.6272,34.7805,34.5888,34.723,1423136.0
2020-08-25 12:30:00,36.25,36.36,36.19,36.34,1173260.0,34.7326,34.838,34.6751,34.8188,1173260.0
2020-08-25 12:40:00,36.35,36.41,36.29,36.31,1331860.0,34.8284,34.8859,34.7709,34.79,1331860.0
2020-08-25 12:50:00,36.31,36.35,36.28,36.34,743268.0,34.79,34.8284,34.7613,34.8188,743268.0
2020-08-25 13:00:00,36.34,36.38,36.23,36.31,933940.0,34.8188,34.8571,34.7134,34.79,933940.0
2020-08-25 13:10:00,36.3,36.42,36.27,36.41,1008724.0,34.7805,34.8954,34.7517,34.8859,1008724.0
2020-08-25 13:20:00,36.41,36.48,36.36,36.45,1225600.0,34.8859,34.9529,34.838,34.9242,1225600.0
2020-08-25 13:30:00,36.46,36.49,36.35,36.41,1313372.0,34.9338,34.9625,34.8284,34.8859,1313372.0
2020-08-25 13:40:00,36.41,36.51,36.36,36.39,1476620.0,34.8859,34.9817,34.838,34.8667,1476620.0
2020-08-25 13:50:00,36.4,36.43,36.34,36.36,1244792.0,34.8763,34.905,34.8188,34.838,1244792.0
2020-08-25 14:00:00,36.36,36.41,36.29,36.4,1167376.0,34.838,34.8859,34.7709,34.8763,1167376.0
2020-08-25 14:10:00,36.4,36.52,36.33,36.48,2069908.0,34.8763,34.9913,34.8092,34.9529,2069908.0
2020-08-25 14:20:00,36.49,36.56,36.47,36.55,1074392.0,34.9625,35.0296,34.9433,35.02,1074392.0
2020-08-25 14:30:00,36.55,36.64,36.52,36.55,1695132.0,35.02,35.1062,34.9913,35.02,1695132.0
2020-08-25 14:40:00,36.54,36.64,36.51,36.62,1444968.0,35.0104,35.1062,34.9817,35.0871,1444968.0
2020-08-25 14:50:00,36.62,36.68,36.57,36.66,1232724.0,35.0871,35.1446,35.0392,35.1254,1232724.0
2020-08-25 15:00:00,36.66,36.71,36.59,36.69,1625208.0,35.1254,35.1733,35.0583,35.1541,1625208.0
2020-08-25 15:10:00,36.69,36.81,36.68,36.79,1372392.0,35.1541,35.2691,35.1446,35.25,1372392.0
2020-08-25 15:20:00,36.79,36.82,36.7,36.79,1669488.0,35.25,35.2787,35.1637,35.25,1669488.0
2020-08-25 15:30:00,36.78,36.84,36.75,36.83,1257328.0,35.2404,35.2979,35.2116,35.2883,1257328.0
2020-08-25 15:40:00,36.83,36.85,36.73,36.75,1363592.0,35.2883,35.3074,35.1925,35.2116,1363592.0
2020-08-25 15:50:00,36.74,36.86,36.72,36.83,2014724.0,35.202,35.317,35.1829,35.2883,2014724.0
2020-08-26 09:30:00,37.33,37.6,37.27,37.43,4622348.0,35.7673,36.026,35.7099,35.8632,4622348.0
2020-08-26 09:40:00,37.42,37.59,37.36,37.58,3110644.0,35.8536,36.0165,35.7961,36.0069,3110644.0
2020-08-26 09:50:00,37.57,37.57,37.29,37.5,2595092.0,35.9973,35.9973,35.729,35.9302,2595092.0
2020-08-26 10:00:00,37.5,37.58,37.35,37.49,1995024.0,35.9302,36.0069,35.7865,35.9206,1995024.0
2020-08-26 10:10:00,37.49,37.58,37.37,37.52,2466660.0,35.9206,36.0069,35.8057,35.9494,2466660.0
2020-08-26 10:20:00,37.53,37.71,37.48,37.68,2421856.0,35.959,36.1314,35.9111,36.1027,2421856.0
2020-08-26 10:30:00,37.68,37.84,37.67,37.83,1812852.0,36.1027,36.256,36.0931,36.2464,1812852.0
2020-08-26 10:40:00,37.83,37.98,37.83,37.98,2221196.0,36.2464,36.3901,36.2464,36.3901,2221196.0
2020-08-26 10:50:00,37.98,38.02,37.89,37.98,1686824.0,36.3901,36.4285,36.3039,36.3901,1686824.0
2020-08-26 11:00:00,37.98,38.12,37.98,38.09,2087072.0,36.3901,36.5243,36.3901,36.4955,2087072.0
2020-08-26 11:10:00,38.09,38.13,37.96,38.01,2199952.0,36.4955,36.5339,36.371,36.4189,2199952.0
2020-08-26 11:20:00,38.01,38.19,37.99,38.18,1855092.0,36.4189,36.5913,36.3997,36.5818,1855092.0
2020-08-26 11:30:00,38.18,38.33,38.17,38.31,2153188.0,36.5818,36.7255,36.5722,36.7063,2153188.0
2020-08-26 11:40:00,38.32,38.51,38.32,38.41,3157668.0,36.7159,36.898,36.7159,36.8021,3157668.0
2020-08-26 11:50:00,38.4,38.54,38.38,38.48,1872768.0,36.7926,36.9267,36.7734,36.8692,1872768.0
2020-08-26 12:00:00,38.48,38.69,38.37,38.66,3182868.0,36.8692,37.0704,36.7638,37.0417,3182868.0
2020-08-26 12:10:00,38.66,38.88,38.65,38.88,2445356.0,37.0417,37.2525,37.0321,37.2525,2445356.0
2020-08-26 12:20:00,38.87,39.03,38.8,38.95,1968508.0,37.2429,37.3962,37.1758,37.3195,1968508.0
2020-08-26 12:30:00,38.96,38.99,38.75,38.79,2242092.0,37.3291,37.3579,37.1279,37.1662,2242092.0
2020-08-26 12:40:00,38.79,38.79,38.52,38.59,2520960.0,37.1662,37.1662,36.9075,36.9746,2520960.0
2020-08-26 12:50:00,38.59,38.74,38.57,38.6,2741968.0,36.9746,37.1183,36.9554,36.9842,2741968.0
2020-08-26 13:00:00,38.6,38.84,38.6,38.72,2614732.0,36.9842,37.2141,36.9842,37.0992,2614732.0
2020-08-26 13:10:00,38.73,38.84,38.67,38.82,1518064.0,37.1087,37.2141,37.0513,37.195,1518064.0
2020-08-26 13:20:00,38.83,38.92,38.74,38.79,1781308.0,37.2046,37.2908,37.1183,37.1662,1781308.0
2020-08-26 13:30:00,38.8,38.96,38.79,38.93,1672184.0,37.1758,37.3291,37.1662,37.3004,1672184.0
2020-08-26 13:40:00,38.93,38.96,38.84,38.94,1406832.0,37.3004,37.3291,37.2141,37.31,1406832.0
2020-08-26 13:50:00,38.95,39.01,38.88,39.0,1206624.0,37.3195,37.377,37.2525,37.3674,1206624.0
2020-08-26 14:00:00,39.01,39.13,38.96,39.09,1986112.0,37.377,37.492,37.3291,37.4537,1986112.0
2020-08-26 14:10:00,39.09,39.12,39.01,39.08,1526780.0,37.4537,37.4824,37.377,37.4441,1526780.0
2020-08-26 14:20:00,39.08,39.18,39.07,39.17,1789552.0,37.4441,37.5399,37.4345,37.5303,1789552.0
2020-08-26 14:30:00,39.18,39.2,38.69,38.76,2767632.0,37.5399,37.5591,37.0704,37.1375,2767632.0
2020-08-26 14:40:00,38.77,38.85,38.48,38.71,3530728.0,37.1471,37.2237,36.8692,37.0896,3530728.0
2020-08-26 14:50:00,38.71,38.74,38.27,38.43,4118008.0,37.0896,37.1183,36.668,36.8213,4118008.0
2020-08-26 15:00:00,38.43,38.77,38.31,38.75,3480832.0,36.8213,37.1471,36.7063,37.1279,3480832.0
2020-08-26 15:10:00,38.76,38.92,38.72,38.8,2788320.0,37.1375,37.2908,37.0992,37.1758,2788320.0
2020-08-26 15:20:00,38.8,39.05,38.74,39.04,2305808.0,37.1758,37.4153,37.1183,37.4058,2305808.0
2020-08-26 15:30:00,39.05,39.08,38.87,38.95,2543540.0,37.4153,37.4441,37.2429,37.3195,2543540.0
2020-08-26 15:40:00,38.95,39.14,38.91,39.13,2478784.0,37.3195,37.5016,37.2812,37.492,2478784.0
2020-08-26 15:50:00,39.13,39.26,39.07,39.18,5160752.0,37.492,37.6166,37.4345,37.5399,5160752.0
2020-08-27 09:30:00,39.65,39.65,38.66,38.74,7910276.0,37.9902,37.9902,37.0417,37.1183,7910276.0
2020-08-27 09:40:00,38.74,39.26,38.74,39.03,5620260.0,37.1183,37.6166,37.1183,37.3962,5620260.0
2020-08-27 09:50:00,39.04,39.59,38.96,39.31,6211068.0,37.4058,37.9327,37.3291,37.6645,6211068.0
2020-08-27 10:00:00,39.3,39.35,38.63,38.81,5710328.0,37.6549,37.7028,37.0129,37.1854,5710328.0
2020-08-27 10:10:00,38.81,39.21,38.58,39.19,4197368.0,37.1854,37.5686,36.965,37.5495,4197368.0
2020-08-27 10:20:00,39.19,39.49,39.13,39.49,3963100.0,37.5495,37.8369,37.492,37.8369,3963100.0
2020-08-27 10:30:00,39.48,39.64,39.38,39.56,4249780.0,37.8273,37.9806,37.7315,37.904,4249780.0
2020-08-27 10:40:00,39.58,39.61,39.22,39.25,3964300.0,37.9232,37.9519,37.5782,37.607,3964300.0
2020-08-27 10:50:00,39.25,39.63,39.18,39.57,3402464.0,37.607,37.9711,37.5399,37.9136,3402464.0
2020-08-27 11:00:00,39.56,39.82,39.55,39.73,3607084.0,37.904,38.1531,37.8944,38.0669,3607084.0
2020-08-27 11:10:00,39.73,39.77,39.45,39.47,2679848.0,38.0669,38.1052,37.7986,37.8178,2679848.0
2020-08-27 11:20:00,39.47,39.63,39.43,39.55,2528476.0,37.8178,37.9711,37.7794,37.8944,2528476.0
2020-08-27 11:30:00,39.55,39.77,39.38,39.75,2978784.0,37.8944,38.1052,37.7315,38.086,2978784.0
2020-08-27 11:40:00,39.75,39.97,39.73,39.87,2368016.0,38.086,38.2968,38.0669,38.201,2368016.0
2020-08-27 11:50:00,39.88,39.92,39.66,39.7,1890840.0,38.2106,38.2489,37.9998,38.0381,1890840.0
2020-08-27 12:00:00,39.7,39.71,39.3,39.57,3641716.0,38.0381,38.0477,37.6549,37.9136,3641716.0
2020-08-27 12:10:00,39.57,39.6,39.15,39.15,2520400.0,37.9136,37.9423,37.5112,37.5112,2520400.0
2020-08-27 12:20:00,39.16,39.34,39.01,39.08,3174500.0,37.5207,37.6932,37.377,37.4441,3174500.0
2020-08-27 12:30:00,39.06,39.19,38.65,38.8,3751572.0,37.4249,37.5495,37.0321,37.1758,3751572.0
2020-08-27 12:40:00,38.8,38.89,38.42,38.47,4164960.0,37.1758,37.262,36.8117,36.8596,4164960.0
2020-08-27 12:50:00,38.47,38.5,37.9,38.24,5552800.0,36.8596,36.8884,36.3135,36.6393,5552800.0
2020-08-27 13:00:00,38.21,38.52,38.03,38.51,3769344.0,36.6105,36.9075,36.438,36.898,3769344.0
2020-08-27 13:10:00,38.51,38.64,38.26,38.47,3099744.0,36.898,37.0225,36.6584,36.8596,3099744.0
2020-08-27 13:20:00,38.47,38.82,38.37,38.75,2586992.0,36.8596,37.195,36.7638,37.1279,2586992.0
2020-08-27 13:30:00,38.77,38.82,38.55,38.66,1913316.0,37.1471,37.195,36.9363,37.0417,1913316.0
2020-08-27 13:40:00,38.67,38.74,38.55,38.64,1486508.0,37.0513,37.1183,36.9363,37.0225,1486508.0
2020-08-27 13:50:00,38.67,38.99,38.41,38.98,2905156.0,37.0513,37.3579,36.8021,37.3483,2905156.0
2020-08-27 14:00:00,38.98,39.09,38.88,39.02,1850712.0,37.3483,37.4537,37.2525,37.3866,1850712.0
2020-08-27 14:10:00,39.02,39.21,38.93,39.17,2251644.0,37.3866,37.5686,37.3004,37.5303,2251644.0
2020-08-27 14:20:00,39.17,39.34,39.06,39.32,2069392.0,37.5303,37.6932,37.4249,37.674,2069392.0
2020-08-27 14:30:00,39.33,39.35,39.21,39.28,1831216.0,37.6836,37.7028,37.5686,37.6357,1831216.0
2020-08-27 14:40:00,39.29,39.4,39.07,39.07,2219832.0,37.6453,37.7507,37.4345,37.4345,2219832.0
2020-08-27 14:50:00,39.08,39.21,38.99,39.13,2085972.0,37.4441,37.5686,37.3579,37.492,2085972.0
2020-08-27 15:00:00,39.14,39.27,38.93,39.1,2765152.0,37.5016,37.6261,37.3004,37.4633,2765152.0
2020-08-27 15:10:00,39.1,39.25,39.06,39.24,2180584.0,37.4633,37.607,37.4249,37.5974,2180584.0
2020-08-27 15:20:00,39.24,39.38,39.19,39.26,2259912.0,37.5974,37.7315,37.5495,37.6166,2259912.0
2020-08-27 15:30:00,39.27,39.34,39.16,39.16,2262780.0,37.6261,37.6932,37.5207,37.5207,2262780.0
2020-08-27 15:40:00,39.17,39.26,39.01,39.06,2531544.0,37.5303,37.6166,37.377,37.4249,2531544.0
2020-08-27 15:50:00,39.06,39.06,38.74,38.81,4676240.0,37.4249,37.4249,37.1183,37.1854,4676240.0
2020-08-28 09:30:00,39.32,39.56,39.26,39.28,4346996.0,37.674,37.904,37.6166,37.6357,4346996.0
2020-08-28 09:40:00,39.29,39.49,39.13,39.18,3458428.0,37.6453,37.8369,37.492,37.5399,3458428.0
2020-08-28 09:50:00,39.15,39.56,39.0,39.56,3588396.0,37.5112,37.904,37.3674,37.904,3588396.0
2020-08-28 10:00:00,39.56,39.68,39.3,39.43,3213692.0,37.904,38.019,37.6549,37.7794,3213692.0
2020-08-28 10:10:00,39.43,39.49,39.28,39.44,2440156.0,37.7794,37.8369,37.6357,37.789,2440156.0
2020-08-28 10:20:00,39.44,39.6,39.34,39.57,2492824.0,37.789,37.9423,37.6932,37.9136,2492824.0
2020-08-28 10:30:00,39.56,39.6,39.16,39.32,3213280.0,37.904,37.9423,37.5207,37.674,3213280.0
2020-08-28 10:40:00,39.33,39.46,39.06,39.24,2598312.0,37.6836,37.8082,37.4249,37.5974,2598312.0
2020-08-28 10:50:00,39.24,39.28,39.01,39.09,2510340.0,37.5974,37.6357,37.377,37.4537,2510340.0
2020-08-28 11:00:00,39.1,39.35,39.0,39.27,3718808.0,37.4633,37.7028,37.3674,37.6261,3718808.0
2020-08-28 11:10:00,39.28,39.38,39.26,39.36,2099228.0,37.6357,37.7315,37.6166,37.7124,2099228.0
2020-08-28 11:20:00,39.35,39.53,39.35,39.48,2090812.0,37.7028,37.8753,37.7028,37.8273,2090812.0
2020-08-28 11:30:00,39.48,39.49,39.33,39.38,1696728.0,37.8273,37.8369,37.6836,37.7315,1696728.0
2020-08-28 11:40:00,39.38,39.46,39.3,39.46,1361152.0,37.7315,37.8082,37.6549,37.8082,1361152.0
2020-08-28 11:50:00,39.45,39.55,39.41,39.45,1637104.0,37.7986,37.8944,37.7603,37.7986,1637104.0
2020-08-28 12:00:00,39.46,39.55,39.4,39.5,1156852.0,37.8082,37.8944,37.7507,37.8465,1156852.0
2020-08-28 12:10:00,39.49,39.52,39.32,39.33,1479192.0,37.8369,37.8657,37.674,37.6836,1479192.0
2020-08-28 12:20:00,39.32,39.38,39.27,39.3,1360364.0,37.674,37.7315,37.6261,37.6549,1360364.0
2020-08-28 12:30:00,39.31,39.35,39.17,39.23,1655500.0,37.6645,37.7028,37.5303,37.5878,1655500.0
2020-08-28 12:40:00,39.23,39.29,39.13,39.27,1679632.0,37.5878,37.6453,37.492,37.6261,1679632.0
2020-08-28 12:50:00,39.26,39.35,39.14,39.33,1663812.0,37.6166,37.7028,37.5016,37.6836,1663812.0
2020-08-28 13:00:00,39.34,39.35,39.07,39.13,1331260.0,37.6932,37.7028,37.4345,37.492,1331260.0
2020-08-28 13:10:00,39.13,39.14,38.9,39.08,2668104.0,37.492,37.5016,37.2716,37.4441,2668104.0
2020-08-28 13:20:00,39.08,39.14,38.84,38.85,1530248.0,37.4441,37.5016,37.2141,37.2237,1530248.0
2020-08-28 13:30:00,38.85,39.03,38.79,39.0,2133896.0,37.2237,37.3962,37.1662,37.3674,2133896.0
2020-08-28 13:40:00,39.0,39.11,38.98,38.98,1506632.0,37.3674,37.4728,37.3483,37.3483,1506632.0
2020-08-28 13:50:00,38.99,39.25,38.98,39.17,1923624.0,37.3579,37.607,37.3483,37.5303,1923624.0
2020-08-28 14:00:00,39.19,39.28,39.06,39.26,1931628.0,37.5495,37.6357,37.4249,37.6166,1931628.0
2020-08-28 14:10:00,39.26,39.28,39.15,39.21,1026864.0,37.6166,37.6357,37.5112,37.5686,1026864.0
2020-08-28 14:20:00,39.22,39.24,39.13,39.18,985148.0,37.5782,37.5974,37.492,37.5399,985148.0
2020-08-28 14:30:00,39.17,39.23,39.07,39.12,1108344.0,37.5303,37.5878,37.4345,37.4824,1108344.0
2020-08-28 14:40:00,39.11,39.35,39.1,39.34,1662400.0,37.4728,37.7028,37.4633,37.6932,1662400.0
2020-08-28 14:50:00,39.35,39.37,39.07,39.16,1705200.0,37.7028,37.722,37.4345,37.5207,1705200.0
2020-08-28 15:00:00,39.17,39.33,39.13,39.27,1758708.0,37.5303,37.6836,37.492,37.6261,1758708.0
2020-08-28 15:10:00,39.28,39.46,39.28,39.45,2537644.0,37.6357,37.8082,37.6357,37.7986,2537644.0
2020-08-28 15:20:00,39.45,39.47,39.31,39.33,1866952.0,37.7986,37.8178,37.6645,37.6836,1866952.0
2020-08-28 15:30:00,39.32,39.52,39.32,39.52,2088996.0,37.674,37.8657,37.674,37.8657,2088996.0
2020-08-28 15:40:00,39.52,39.62,39.46,39.46,3030948.0,37.8657,37.9615,37.8082,37.8082,3030948.0
2020-08-28 15:50:00,39.46,39.57,39.31,39.42,3800820.0,37.8082,37.9136,37.6645,37.7699,3800820.0
2020-08-31 09:30:00,39.68,39.88,39.46,39.52,5032052.0,38.019,38.2106,37.8082,37.8657,5032052.0
2020-08-31 09:40:00,39.52,39.98,39.51,39.94,3522196.0,37.8657,38.3064,37.8561,38.2681,3522196.0
2020-08-31 09:50:00,39.94,39.99,39.75,39.85,1808004.0,38.2681,38.316,38.086,38.1819,1808004.0
2020-08-31 10:00:00,39.85,39.97,39.73,39.9,1793280.0,38.1819,38.2968,38.0669,38.2298,1793280.0
2020-08-31 10:10:00,39.9,40.06,39.77,40.06,2674576.0,38.2298,38.3831,38.1052,38.3831,2674576.0
2020-08-31 10:20:00,40.06,40.16,39.92,40.01,2529832.0,38.3831,38.4789,38.2489,38.3352,2529832.0
2020-08-31 10:30:00,40.02,40.21,39.99,40.13,2183216.0,38.3447,38.5268,38.316,38.4501,2183216.0
2020-08-31 10:40:00,40.13,40.28,39.99,40.26,2349064.0,38.4501,38.5939,38.316,38.5747,2349064.0
2020-08-31 10:50:00,40.26,40.4,40.22,40.35,1396492.0,38.5747,38.7088,38.5364,38.6609,1396492.0
2020-08-31 11:00:00,40.35,40.47,40.34,40.41,1812232.0,38.6609,38.7759,38.6513,38.7184,1812232.0
2020-08-31 11:10:00,40.42,40.49,40.27,40.3,2150308.0,38.728,38.7951,38.5843,38.613,2150308.0
2020-08-31 11:20:00,40.29,40.3,39.67,39.98,5107724.0,38.6034,38.613,38.0094,38.3064,5107724.0
2020-08-31 11:30:00,39.99,40.12,39.7,40.1,3175488.0,38.316,38.4406,38.0381,38.4214,3175488.0
2020-08-31 11:40:00,40.08,40.32,40.07,40.24,2899772.0,38.4022,38.6322,38.3926,38.5555,2899772.0
2020-08-31 11:50:00,40.24,40.33,40.12,40.16,1202324.0,38.5555,38.6418,38.4406,38.4789,1202324.0
2020-08-31 12:00:00,40.18,40.42,40.09,40.39,1547392.0,38.498,38.728,38.4118,38.6993,1547392.0
2020-08-31 12:10:00,40.39,40.46,40.31,40.43,1651904.0,38.6993,38.7663,38.6226,38.7376,1651904.0
2020-08-31 12:20:00,40.43,40.47,40.26,40.42,1495528.0,38.7376,38.7759,38.5747,38.728,1495528.0
2020-08-31 12:30:00,40.43,40.45,40.33,40.34,1135632.0,38.7376,38.7567,38.6418,38.6513,1135632.0
2020-08-31 12:40:00,40.35,40.46,40.27,40.42,1379528.0,38.6609,38.7663,38.5843,38.728,1379528.0
2020-08-31 12:50:00,40.41,40.56,40.39,40.55,1341692.0,38.7184,38.8621,38.6993,38.8526,1341692.0
2020-08-31 13:00:00,40.56,40.64,40.49,40.61,953388.0,38.8621,38.9388,38.7951,38.91,953388.0
2020-08-31 13:10:00,40.61,40.73,40.54,40.7,1275116.0,38.91,39.025,38.843,38.9963,1275116.0
2020-08-31 13:20:00,40.7,40.76,40.66,40.71,802224.0,38.9963,39.0538,38.958,39.0059,802224.0
2020-08-31 13:30:00,40.73,40.83,40.7,40.74,1153376.0,39.025,39.1208,38.9963,39.0346,1153376.0
2020-08-31 13:40:00,40.74,40.96,40.7,40.95,1441680.0,39.0346,39.2454,38.9963,39.2358,1441680.0
2020-08-31 13:50:00,40.95,40.96,40.84,40.9,827060.0,39.2358,39.2454,39.1304,39.1879,827060.0
2020-08-31 14:00:00,40.9,40.9,40.73,40.78,1335780.0,39.1879,39.1879,39.025,39.0729,1335780.0
2020-08-31 14:10:00,40.79,40.92,40.79,40.83,1229032.0,39.0825,39.2071,39.0825,39.1208,1229032.0
2020-08-31 14:20:00,40.85,40.93,40.8,40.88,924604.0,39.14,39.2166,39.0921,39.1687,924604.0
2020-08-31 14:30:00,40.88,40.91,40.7,40.81,1351544.0,39.1687,39.1975,38.9963,39.1017,1351544.0
2020-08-31 14:40:00,40.81,40.98,40.78,40.93,1559816.0,39.1017,39.2646,39.0729,39.2166,1559816.0
2020-08-31 14:50:00,40.94,41.05,40.91,41.04,1411040.0,39.2262,39.3316,39.1975,39.322,1411040.0
2020-08-31 15:00:00,41.03,41.07,40.8,40.99,1999780.0,39.3125,39.3508,39.0921,39.2741,1999780.0
2020-08-31 15:10:00,40.99,41.0,40.73,40.74,1493040.0,39.2741,39.2837,39.025,39.0346,1493040.0
2020-08-31 15:20:00,40.74,40.88,40.57,40.87,3007512.0,39.0346,39.1687,38.8717,39.1592,3007512.0
2020-08-31 15:30:00,40.85,40.96,40.78,40.93,1835484.0,39.14,39.2454,39.0729,39.2166,1835484.0
2020-08-31 15:40:00,40.93,41.13,40.79,41.1,2659612.0,39.2166,39.4083,39.0825,39.3795,2659612.0
2020-08-31 15:50:00,41.09,41.13,40.42,40.42,3943804.0,39.37,39.4083,38.728,38.728,3943804.0
2020-09-01 09:30:00,41.48,41.52,40.74,41.13,6707808.0,39.7436,39.782,39.0346,39.4083,6707808.0
2020-09-01 09:40:00,41.14,41.5,41.13,41.35,5000552.0,39.4179,39.7628,39.4083,39.6191,5000552.0
2020-09-01 09:50:00,41.35,41.63,41.28,41.47,3648132.0,39.6191,39.8873,39.552,39.734,3648132.0
2020-09-01 10:00:00,41.48,41.93,41.43,41.71,4148212.0,39.7436,40.1748,39.6957,39.964,4148212.0
2020-09-01 10:10:00,41.71,41.87,41.5,41.82,2843364.0,39.964,40.1173,39.7628,40.0694,2843364.0
2020-09-01 10:20:00,41.83,42.2,41.72,42.2,3106348.0,40.079,40.4335,39.9736,40.4335,3106348.0
2020-09-01 10:30:00,42.2,42.21,41.88,42.01,2076368.0,40.4335,40.4431,40.1269,40.2514,2076368.0
2020-09-01 10:40:00,42.02,42.06,41.75,41.92,2562732.0,40.261,40.2993,40.0023,40.1652,2562732.0
2020-09-01 10:50:00,41.93,42.0,41.69,41.72,3901444.0,40.1748,40.2419,39.9448,39.9736,3901444.0
2020-09-01 11:00:00,41.72,41.84,41.62,41.83,2254712.0,39.9736,40.0886,39.8778,40.079,2254712.0
2020-09-01 11:10:00,41.8,41.99,41.77,41.82,2415764.0,40.0502,40.2323,40.0215,40.0694,2415764.0
2020-09-01 11:20:00,41.82,41.84,41.54,41.77,4249512.0,40.0694,40.0886,39.8011,40.0215,4249512.0
2020-09-01 11:30:00,41.77,41.83,41.63,41.77,1730624.0,40.0215,40.079,39.8873,40.0215,1730624.0
2020-09-01 11:40:00,41.77,41.82,41.58,41.74,1557972.0,40.0215,40.0694,39.8394,39.9927,1557972.0
2020-09-01 11:50:00,41.74,41.83,41.64,41.7,1197928.0,39.9927,40.079,39.8969,39.9544,1197928.0
2020-09-01 12:00:00,41.71,41.96,41.67,41.92,1449744.0,39.964,40.2035,39.9257,40.1652,1449744.0
2020-09-01 12:10:00,41.94,42.07,41.88,42.01,1227524.0,40.1844,40.3089,40.1269,40.2514,1227524.0
2020-09-01 12:20:00,42.02,42.03,41.88,41.92,1262844.0,40.261,40.2706,40.1269,40.1652,1262844.0
2020-09-01 12:30:00,41.92,42.01,41.89,41.9,1117124.0,40.1652,40.2514,40.1365,40.146,1117124.0
2020-09-01 12:40:00,41.91,41.98,41.8,41.92,1367616.0,40.1556,40.2227,40.0502,40.1652,1367616.0
2020-09-01 12:50:00,41.9,42.04,41.89,42.01,856452.0,40.146,40.2802,40.1365,40.2514,856452.0
2020-09-01 13:00:00,41.99,42.0,41.85,41.93,1148336.0,40.2323,40.2419,40.0981,40.1748,1148336.0
2020-09-01 13:10:00,41.93,42.01,41.85,42.01,1250208.0,40.1748,40.2514,40.0981,40.2514,1250208.0
2020-09-01 13:20:00,42.0,42.09,41.94,42.04,1289156.0,40.2419,40.3281,40.1844,40.2802,1289156.0
2020-09-01 13:30:00,42.05,42.17,42.01,42.17,1167496.0,40.2898,40.4047,40.2514,40.4047,1167496.0
2020-09-01 13:40:00,42.17,42.33,42.17,42.25,2040380.0,40.4047,40.558,40.4047,40.4814,2040380.0
2020-09-01 13:50:00,42.24,42.26,42.17,42.19,1006648.0,40.4718,40.491,40.4047,40.4239,1006648.0
2020-09-01 14:00:00,42.2,42.21,42.07,42.12,1605112.0,40.4335,40.4431,40.3089,40.3568,1605112.0
2020-09-01 14:10:00,42.13,42.27,42.12,42.27,1374600.0,40.3664,40.5006,40.3568,40.5006,1374600.0
2020-09-01 14:20:00,42.27,42.29,42.19,42.26,1169908.0,40.5006,40.5197,40.4239,40.491,1169908.0
2020-09-01 14:30:00,42.28,42.29,42.16,42.19,988916.0,40.5101,40.5197,40.3952,40.4239,988916.0
2020-09-01 14:40:00,42.19,42.23,42.05,42.15,1227708.0,40.4239,40.4622,40.2898,40.3856,1227708.0
2020-09-01 14:50:00,42.14,42.29,42.12,42.24,1943432.0,40.376,40.5197,40.3568,40.4718,1943432.0
2020-09-01 15:00:00,42.23,42.32,42.2,42.32,1405640.0,40.4622,40.5485,40.4335,40.5485,1405640.0
2020-09-01 15:10:00,42.3,42.32,42.17,42.24,1989304.0,40.5293,40.5485,40.4047,40.4718,1989304.0
2020-09-01 15:20:00,42.23,42.34,42.14,42.16,2048432.0,40.4622,40.5676,40.376,40.3952,2048432.0
2020-09-01 15:30:00,42.17,42.22,42.08,42.17,1575952.0,40.4047,40.4526,40.3185,40.4047,1575952.0
2020-09-01 15:40:00,42.17,42.32,42.13,42.15,2532844.0,40.4047,40.5485,40.3664,40.3856,2532844.0
2020-09-01 15:50:00,42.15,42.49,42.08,42.43,3567864.0,40.3856,40.7113,40.3185,40.6539,3567864.0
2020-09-02 09:30:00,43.86,43.89,43.2,43.24,8394056.0,42.024,42.0527,41.3916,41.43,8394056.0
2020-09-02 09:40:00,43.24,43.63,43.1,43.3,5785516.0,41.43,41.8036,41.2958,41.4874,5785516.0
2020-09-02 09:50:00,43.31,43.37,41.89,41.98,9919016.0,41.497,41.5545,40.1365,40.2227,9919016.0
2020-09-02 10:00:00,41.99,42.68,41.95,42.21,6194044.0,40.2323,40.8934,40.194,40.4431,6194044.0
2020-09-02 10:10:00,42.22,42.87,41.99,42.8,4695056.0,40.4526,41.0754,40.2323,41.0084,4695056.0
2020-09-02 10:20:00,42.8,42.99,42.66,42.97,3782116.0,41.0084,41.1904,40.8742,41.1713,3782116.0
2020-09-02 10:30:00,42.98,43.06,42.44,42.48,4340220.0,41.1808,41.2575,40.6634,40.7018,4340220.0
2020-09-02 10:40:00,42.49,42.74,42.31,42.73,3704492.0,40.7113,40.9509,40.5389,40.9413,3704492.0
2020-09-02 10:50:00,42.73,42.92,42.66,42.72,2675032.0,40.9413,41.1233,40.8742,40.9317,2675032.0
2020-09-02 11:00:00,42.73,42.78,42.1,42.22,2848296.0,40.9413,40.9892,40.3377,40.4526,2848296.0
2020-09-02 11:10:00,42.21,42.47,42.02,42.23,4038672.0,40.4431,40.6922,40.261,40.4622,4038672.0
2020-09-02 11:20:00,42.24,42.47,41.86,42.17,4351692.0,40.4718,40.6922,40.1077,40.4047,4351692.0
2020-09-02 11:30:00,42.17,42.43,41.17,41.17,6294496.0,40.4047,40.6539,39.4466,39.4466,6294496.0
2020-09-02 11:40:00,41.2,41.86,41.19,41.79,4778260.0,39.4753,40.1077,39.4658,40.0406,4778260.0
2020-09-02 11:50:00,41.77,42.12,41.69,42.11,2310660.0,40.0215,40.3568,39.9448,40.3473,2310660.0
2020-09-02 12:00:00,42.11,42.41,41.97,42.35,2346900.0,40.3473,40.6347,40.2131,40.5772,2346900.0
2020-09-02 12:10:00,42.35,42.67,42.31,42.67,3376484.0,40.5772,40.8838,40.5389,40.8838,3376484.0
2020-09-02 12:20:00,42.66,42.73,42.53,42.66,2178024.0,40.8742,40.9413,40.7497,40.8742,2178024.0
2020-09-02 12:30:00,42.67,42.86,42.62,42.81,1829440.0,40.8838,41.0659,40.8359,41.018,1829440.0
2020-09-02 12:40:00,42.8,42.93,42.68,42.73,1905544.0,41.0084,41.1329,40.8934,40.9413,1905544.0
2020-09-02 12:50:00,42.75,42.85,42.69,42.79,1466008.0,40.9605,41.0563,40.903,40.9988,1466008.0
2020-09-02 13:00:00,42.79,42.89,42.67,42.85,1635548.0,40.9988,41.0946,40.8838,41.0563,1635548.0
2020-09-02 13:10:00,42.85,43.26,42.79,43.21,2728812.0,41.0563,41.4491,40.9988,41.4012,2728812.0
2020-09-02 13:20:00,43.22,43.45,43.14,43.39,2066060.0,41.4108,41.6312,41.3341,41.5737,2066060.0
2020-09-02 13:30:00,43.41,43.5,43.32,43.44,2144836.0,41.5928,41.6791,41.5066,41.6216,2144836.0
2020-09-02 13:40:00,43.44,43.45,43.26,43.3,1224160.0,41.6216,41.6312,41.4491,41.4874,1224160.0
2020-09-02 13:50:00,43.3,43.37,43.21,43.26,1933968.0,41.4874,41.5545,41.4012,41.4491,1933968.0
2020-09-02 14:00:00,43.26,43.29,42.96,43.27,2258908.0,41.4491,41.4779,41.1617,41.4587,2258908.0
2020-09-02 14:10:00,43.27,43.34,43.09,43.28,2008912.0,41.4587,41.5258,41.2862,41.4683,2008912.0
2020-09-02 14:20:00,43.29,43.4,43.23,43.32,1586380.0,41.4779,41.5833,41.4204,41.5066,1586380.0
2020-09-02 14:30:00,43.31,43.47,43.28,43.39,1673756.0,41.497,41.6503,41.4683,41.5737,1673756.0
2020-09-02 14:40:00,43.4,43.51,43.33,43.49,2126024.0,41.5833,41.6886,41.5162,41.6695,2126024.0
2020-09-02 14:50:00,43.49,43.55,43.25,43.3,1778196.0,41.6695,41.727,41.4395,41.4874,1778196.0
2020-09-02 15:00:00,43.3,43.45,43.26,43.42,1406556.0,41.4874,41.6312,41.4491,41.6024,1406556.0
2020-09-02 15:10:00,43.43,43.81,43.42,43.8,2932364.0,41.612,41.9761,41.6024,41.9665,2932364.0
2020-09-02 15:20:00,43.8,43.84,43.6,43.64,2081048.0,41.9665,42.0048,41.7749,41.8132,2081048.0
2020-09-02 15:30:00,43.64,43.74,43.43,43.69,2816104.0,41.8132,41.909,41.612,41.8611,2816104.0
2020-09-02 15:40:00,43.68,43.89,43.67,43.88,2370660.0,41.8515,42.0527,41.842,42.0432,2370660.0
2020-09-02 15:50:00,43.89,43.92,43.64,43.64,3537048.0,42.0527,42.0815,41.8132,41.8132,3537048.0
2020-09-03 09:30:00,41.69,41.85,41.07,41.58,9750836.0,39.9448,40.0981,39.3508,39.8394,9750836.0
2020-09-03 09:40:00,41.58,41.58,40.71,41.2,7584184.0,39.8394,39.8394,39.0059,39.4753,7584184.0
2020-09-03 09:50:00,41.2,41.27,40.81,41.2,3918024.0,39.4753,39.5424,39.1017,39.4753,3918024.0
2020-09-03 10:00:00,41.15,41.5,40.94,40.97,5285304.0,39.4274,39.7628,39.2262,39.255,5285304.0
2020-09-03 10:10:00,40.97,41.1,40.21,40.26,5356712.0,39.255,39.3795,38.5268,38.5747,5356712.0
2020-09-03 10:20:00,40.27,40.36,39.65,39.95,6381732.0,38.5843,38.6705,37.9902,38.2777,6381732.0
2020-09-03 10:30:00,39.96,40.1,39.01,39.22,6602588.0,38.2873,38.4214,37.377,37.5782,6602588.0
2020-09-03 10:40:00,39.23,39.49,38.15,38.33,6740992.0,37.5878,37.8369,36.553,36.7255,6740992.0
2020-09-03 10:50:00,38.35,39.29,38.34,39.17,6736620.0,36.7446,37.6453,36.7351,37.5303,6736620.0
2020-09-03 11:00:00,39.13,39.2,37.9,38.2,5320352.0,37.492,37.5591,36.3135,36.6009,5320352.0
2020-09-03 11:10:00,38.19,38.49,36.78,36.85,7472680.0,36.5913,36.8788,35.2404,35.3074,7472680.0
2020-09-03 11:20:00,36.85,37.82,36.6,37.77,7371840.0,35.3074,36.2368,35.0679,36.1889,7371840.0
2020-09-03 11:30:00,37.78,38.14,37.27,38.1,5640568.0,36.1985,36.5434,35.7099,36.5051,5640568.0
2020-09-03 11:40:00,38.09,38.63,38.09,38.35,6365584.0,36.4955,37.0129,36.4955,36.7446,6365584.0
2020-09-03 11:50:00,38.36,38.72,37.81,37.93,4469308.0,36.7542,37.0992,36.2273,36.3422,4469308.0
2020-09-03 12:00:00,37.92,38.09,37.5,37.93,4348336.0,36.3326,36.4955,35.9302,36.3422,4348336.0
2020-09-03 12:10:00,37.92,38.29,37.79,37.96,3377852.0,36.3326,36.6872,36.2081,36.371,3377852.0
2020-09-03 12:20:00,37.95,37.99,37.44,37.55,2811012.0,36.3614,36.3997,35.8727,35.9781,2811012.0
2020-09-03 12:30:00,37.55,37.64,36.95,37.44,4628244.0,35.9781,36.0644,35.4033,35.8727,4628244.0
2020-09-03 12:40:00,37.43,37.51,36.85,36.87,3408396.0,35.8632,35.9398,35.3074,35.3266,3408396.0
2020-09-03 12:50:00,36.87,37.36,36.84,37.0,3213148.0,35.3266,35.7961,35.2979,35.4512,3213148.0
2020-09-03 13:00:00,37.01,37.11,36.38,36.97,4969760.0,35.4607,35.5566,34.8571,35.4224,4969760.0
2020-09-03 13:10:00,36.97,37.49,36.9,37.12,3944144.0,35.4224,35.9206,35.3553,35.5661,3944144.0
2020-09-03 13:20:00,37.12,37.77,36.96,37.73,3702604.0,35.5661,36.1889,35.4128,36.1506,3702604.0
2020-09-03 13:30:00,37.72,37.72,36.82,36.84,4372228.0,36.141,36.141,35.2787,35.2979,4372228.0
2020-09-03 13:40:00,36.86,37.17,36.58,36.62,2630844.0,35.317,35.614,35.0487,35.0871,2630844.0
2020-09-03 13:50:00,36.6,37.27,36.6,37.04,2210492.0,35.0679,35.7099,35.0679,35.4895,2210492.0
2020-09-03 14:00:00,37.04,37.37,36.89,37.26,2256404.0,35.4895,35.8057,35.3458,35.7003,2256404.0
2020-09-03 14:10:00,37.26,37.47,36.74,36.86,2683940.0,35.7003,35.9015,35.202,35.317,2683940.0
2020-09-03 14:20:00,36.91,37.18,36.69,37.09,2586960.0,35.3649,35.6236,35.1541,35.5374,2586960.0
2020-09-03 14:30:00,37.09,37.62,37.02,37.37,3989368.0,35.5374,36.0452,35.4703,35.8057,3989368.0
2020-09-03 14:40:00,37.35,37.47,36.85,36.93,2396164.0,35.7865,35.9015,35.3074,35.3841,2396164.0
2020-09-03 14:50:00,36.94,37.05,36.33,36.34,3195184.0,35.3937,35.4991,34.8092,34.8188,3195184.0
2020-09-03 15:00:00,36.34,36.59,35.85,36.06,4620888.0,34.8188,35.0583,34.3493,34.5505,4620888.0
2020-09-03 15:10:00,36.06,36.51,35.92,36.23,3141120.0,34.5505,34.9817,34.4164,34.7134,3141120.0
2020-09-03 15:20:00,36.22,36.32,35.71,35.74,3984636.0,34.7038,34.7996,34.2152,34.2439,3984636.0
2020-09-03 15:30:00,35.73,36.46,35.71,36.3,4197016.0,34.2343,34.9338,34.2152,34.7805,4197016.0
2020-09-03 15:40:00,36.28,36.77,36.1,36.22,4676524.0,34.7613,35.2308,34.5888,34.7038,4676524.0
2020-09-03 15:50:00,36.21,37.13,36.02,36.93,7205880.0,34.6942,35.5757,34.5122,35.3841,7205880.0
2020-09-04 09:30:00,36.35,37.58,36.07,36.95,10721668.0,34.8284,36.0069,34.5601,35.4033,10721668.0
2020-09-04 09:40:00,36.92,37.17,35.08,35.36,10988104.0,35.3745,35.614,33.6115,33.8798,10988104.0
2020-09-04 09:50:00,35.37,35.7,34.33,34.73,10531876.0,33.8894,34.2056,32.8929,33.2762,10531876.0
2020-09-04 10:00:00,34.7,35.37,34.52,34.87,6972912.0,33.2474,33.8894,33.075,33.4103,6972912.0
2020-09-04 10:10:00,34.89,34.98,33.35,33.41,7548688.0,33.4295,33.5157,31.954,32.0114,7548688.0
2020-09-04 10:20:00,33.4,34.1,32.94,33.01,8709420.0,32.0019,32.6726,31.5611,31.6282,8709420.0
2020-09-04 10:30:00,33.0,33.29,31.79,32.35,9273248.0,31.6186,31.8965,30.4593,30.9958,9273248.0
2020-09-04 10:40:00,32.35,32.35,30.97,32.22,9193456.0,30.9958,30.9958,29.6736,30.8713,9193456.0
2020-09-04 10:50:00,32.21,33.16,31.78,32.93,9088596.0,30.8617,31.7719,30.4497,31.5515,9088596.0
2020-09-04 11:00:00,32.91,33.05,32.16,32.34,7170844.0,31.5324,31.6665,30.8138,30.9862,7170844.0
2020-09-04 11:10:00,32.33,33.05,32.27,32.85,5338036.0,30.9767,31.6665,30.9192,31.4749,5338036.0
2020-09-04 11:20:00,32.84,32.95,31.86,32.32,4649576.0,31.4653,31.5707,30.5263,30.9671,4649576.0
2020-09-04 11:30:00,32.33,33.56,32.27,33.53,7293284.0,30.9767,32.1552,30.9192,32.1264,7293284.0
2020-09-04 11:40:00,33.54,33.57,32.85,33.38,4823372.0,32.136,32.1647,31.4749,31.9827,4823372.0
2020-09-04 11:50:00,33.38,34.31,33.27,34.25,6853884.0,31.9827,32.8738,31.8773,32.8163,6853884.0
2020-09-04 12:00:00,34.22,34.43,33.72,33.76,5168328.0,32.7875,32.9887,32.3085,32.3468,5168328.0
2020-09-04 12:10:00,33.76,34.13,33.46,33.62,4675368.0,32.3468,32.7013,32.0593,32.2127,4675368.0
2020-09-04 12:20:00,33.61,34.63,33.59,34.6,4901632.0,32.2031,33.1804,32.1839,33.1516,4901632.0
2020-09-04 12:30:00,34.6,35.1,34.36,34.68,5806564.0,33.1516,33.6307,32.9217,33.2283,5806564.0
2020-09-04 12:40:00,34.69,34.92,34.25,34.26,3860232.0,33.2379,33.4582,32.8163,32.8259,3860232.0
2020-09-04 12:50:00,34.26,34.49,33.88,34.42,3689732.0,32.8259,33.0462,32.4618,32.9792,3689732.0
2020-09-04 13:00:00,34.38,34.38,33.6,33.87,3317484.0,32.9408,32.9408,32.1935,32.4522,3317484.0
2020-09-04 13:10:00,33.86,34.0,33.1,33.11,4099492.0,32.4426,32.5767,31.7144,31.724,4099492.0
2020-09-04 13:20:00,33.13,33.74,33.1,33.47,3478888.0,31.7432,32.3276,31.7144,32.0689,3478888.0
2020-09-04 13:30:00,33.47,33.99,33.17,33.88,3224584.0,32.0689,32.5672,31.7815,32.4618,3224584.0
2020-09-04 13:40:00,33.88,34.16,33.71,33.94,5136232.0,32.4618,32.73,32.2989,32.5193,5136232.0
2020-09-04 13:50:00,33.94,34.24,33.6,34.13,3210260.0,32.5193,32.8067,32.1935,32.7013,3210260.0
2020-09-04 14:00:00,34.11,34.3,33.88,34.06,3827484.0,32.6821,32.8642,32.4618,32.6342,3827484.0
2020-09-04 14:10:00,34.06,34.34,33.85,34.21,3629672.0,32.6342,32.9025,32.433,32.778,3629672.0
2020-09-04 14:20:00,34.2,34.71,34.06,34.62,3722372.0,32.7684,33.257,32.6342,33.1708,3722372.0
2020-09-04 14:30:00,34.63,35.23,34.4,35.19,4183008.0,33.1804,33.7553,32.96,33.7169,4183008.0
2020-09-04 14:40:00,35.18,35.85,35.15,35.45,6729356.0,33.7073,34.3493,33.6786,33.966,6729356.0
2020-09-04 14:50:00,35.48,36.1,35.32,36.06,5954472.0,33.9948,34.5888,33.8415,34.5505,5954472.0
2020-09-04 15:00:00,36.07,36.24,35.62,36.22,5264536.0,34.5601,34.723,34.1289,34.7038,5264536.0
2020-09-04 15:10:00,36.21,36.29,35.63,36.12,5876244.0,34.6942,34.7709,34.1385,34.608,5876244.0
2020-09-04 15:20:00,36.1,36.7,36.08,36.54,5089040.0,34.5888,35.1637,34.5697,35.0104,5089040.0
2020-09-04 15:30:00,36.54,36.54,35.56,35.83,6193324.0,35.0104,35.0104,34.0714,34.3301,6193324.0
2020-09-04 15:40:00,35.83,36.15,35.58,35.6,4398900.0,34.3301,34.6367,34.0906,34.1098,4398900.0
2020-09-04 15:50:00,35.6,35.89,35.45,35.47,4678836.0,34.1098,34.3876,33.966,33.9852,4678836.0
2020-09-08 09:30:00,31.24,32.26,31.08,31.99,10749572.0,29.9323,30.9096,29.779,30.6509,10749572.0
2020-09-08 09:40:00,31.99,31.99,30.86,31.46,8484744.0,30.6509,30.6509,29.5682,30.1431,8484744.0
2020-09-08 09:50:00,31.46,32.54,31.3,32.49,7572892.0,30.1431,31.1779,29.9898,31.13,7572892.0
2020-09-08 10:00:00,32.49,32.8,31.98,32.72,7514092.0,31.13,31.427,30.6413,31.3503,7514092.0
2020-09-08 10:10:00,32.72,33.21,32.6,32.92,6822980.0,31.3503,31.8198,31.2353,31.542,6822980.0
2020-09-08 10:20:00,32.93,33.4,32.6,33.21,5657700.0,31.5515,32.0019,31.2353,31.8198,5657700.0
2020-09-08 10:30:00,33.21,33.49,32.5,32.98,6538236.0,31.8198,32.0881,31.1395,31.5994,6538236.0
2020-09-08 10:40:00,33.0,33.03,32.19,32.21,4605868.0,31.6186,31.6473,30.8425,30.8617,4605868.0
2020-09-08 10:50:00,32.21,32.77,32.1,32.49,3943540.0,30.8617,31.3982,30.7563,31.13,3943540.0
2020-09-08 11:00:00,32.51,32.7,32.15,32.49,3625544.0,31.1491,31.3312,30.8042,31.13,3625544.0
2020-09-08 11:10:00,32.5,32.9,32.48,32.75,3777720.0,31.1395,31.5228,31.1204,31.3791,3777720.0
2020-09-08 11:20:00,32.76,32.8,32.13,32.38,3161800.0,31.3887,31.427,30.785,31.0246,3161800.0
2020-09-08 11:30:00,32.38,32.5,31.69,31.74,4065660.0,31.0246,31.1395,30.3634,30.4113,4065660.0
2020-09-08 11:40:00,31.73,31.96,31.48,31.89,3367264.0,30.4018,30.6221,30.1622,30.5551,3367264.0
2020-09-08 11:50:00,31.89,32.07,31.51,31.99,3301252.0,30.5551,30.7275,30.191,30.6509,3301252.0
2020-09-08 12:00:00,32.0,32.23,31.85,32.12,3278224.0,30.6605,30.8808,30.5167,30.7754,3278224.0
2020-09-08 12:10:00,32.1,32.25,31.79,31.95,2593476.0,30.7563,30.9,30.4593,30.6126,2593476.0
2020-09-08 12:20:00,31.95,32.23,31.8,31.84,2250192.0,30.6126,30.8808,30.4688,30.5072,2250192.0
2020-09-08 12:30:00,31.82,32.21,31.75,32.02,2858860.0,30.488,30.8617,30.4209,30.6796,2858860.0
2020-09-08 12:40:00,32.04,32.41,31.85,32.33,2643684.0,30.6988,31.0533,30.5167,30.9767,2643684.0
2020-09-08 12:50:00,32.33,32.41,32.12,32.34,1876576.0,30.9767,31.0533,30.7754,30.9862,1876576.0
2020-09-08 13:00:00,32.33,32.4,31.78,31.79,2053336.0,30.9767,31.0437,30.4497,30.4593,2053336.0
2020-09-08 13:10:00,31.79,32.32,31.73,32.24,2326520.0,30.4593,30.9671,30.4018,30.8904,2326520.0
2020-09-08 13:20:00,32.24,32.27,31.92,31.96,1352692.0,30.8904,30.9192,30.5838,30.6221,1352692.0
2020-09-08 13:30:00,31.96,32.29,31.85,32.2,1785296.0,30.6221,30.9383,30.5167,30.8521,1785296.0
2020-09-08 13:40:00,32.21,32.43,32.15,32.38,2134164.0,30.8617,31.0725,30.8042,31.0246,2134164.0
2020-09-08 13:50:00,32.38,32.48,32.11,32.22,2291324.0,31.0246,31.1204,30.7659,30.8713,2291324.0
2020-09-08 14:00:00,32.24,32.38,31.9,32.03,2458108.0,30.8904,31.0246,30.5647,30.6892,2458108.0
2020-09-08 14:10:00,32.02,32.13,31.56,31.61,3252572.0,30.6796,30.785,30.2389,30.2868,3252572.0
2020-09-08 14:20:00,31.61,31.73,31.39,31.46,3069340.0,30.2868,30.4018,30.076,30.1431,3069340.0
2020-09-08 14:30:00,31.45,31.55,31.1,31.16,3915208.0,30.1335,30.2293,29.7981,29.8556,3915208.0
2020-09-08 14:40:00,31.17,31.22,30.77,30.96,5133360.0,29.8652,29.9131,29.482,29.664,5133360.0
2020-09-08 14:50:00,30.95,31.28,30.53,31.13,6715796.0,29.6544,29.9706,29.252,29.8269,6715796.0
2020-09-08 15:00:00,31.13,31.13,30.51,30.72,4096876.0,29.8269,29.8269,29.2328,29.434,4096876.0
2020-09-08 15:10:00,30.72,31.09,30.65,30.83,4869504.0,29.434,29.7886,29.367,29.5394,4869504.0
2020-09-08 15:20:00,30.83,31.25,30.79,31.23,4310756.0,29.5394,29.9419,29.5011,29.9227,4310756.0
2020-09-08 15:30:00,31.23,31.38,30.98,31.07,5788148.0,29.9227,30.0664,29.6832,29.7694,5788148.0
2020-09-08 15:40:00,31.08,31.12,30.45,30.72,5759124.0,29.779,29.8173,29.1753,29.434,5759124.0
2020-09-08 15:50:00,30.72,30.72,30.27,30.41,6171164.0,29.434,29.434,29.0029,29.137,6171164.0
2020-09-09 09:30:00,32.25,32.37,31.57,31.68,8490660.0,30.9,31.015,30.2485,30.3539,8490660.0
2020-09-09 09:40:00,31.68,32.13,31.6,31.74,4938480.0,30.3539,30.785,30.2772,30.4113,4938480.0
2020-09-09 09:50:00,31.76,32.03,31.42,32.01,4853440.0,30.4305,30.6892,30.1047,30.67,4853440.0
2020-09-09 10:00:00,32.01,32.32,31.93,31.98,4652432.0,30.67,30.9671,30.5934,30.6413,4652432.0
2020-09-09 10:10:00,31.98,32.28,31.8,32.02,4024024.0,30.6413,30.9287,30.4688,30.6796,4024024.0
2020-09-09 10:20:00,32.02,32.81,31.95,32.71,5062952.0,30.6796,31.4366,30.6126,31.3407,5062952.0
2020-09-09 10:30:00,32.71,32.93,32.57,32.89,4140168.0,31.3407,31.5515,31.2066,31.5132,4140168.0
2020-09-09 10:40:00,32.89,33.01,32.68,32.88,4415124.0,31.5132,31.6282,31.312,31.5036,4415124.0
2020-09-09 10:50:00,32.87,33.01,32.76,32.9,2469272.0,31.494,31.6282,31.3887,31.5228,2469272.0
2020-09-09 11:00:00,32.92,33.22,32.6,32.63,4036384.0,31.542,31.8294,31.2353,31.2641,4036384.0
2020-09-09 11:10:00,32.65,32.8,32.43,32.62,3617844.0,31.2833,31.427,31.0725,31.2545,3617844.0
2020-09-09 11:20:00,32.62,32.92,32.58,32.88,2336224.0,31.2545,31.542,31.2162,31.5036,2336224.0
2020-09-09 11:30:00,32.89,32.97,32.77,32.94,1692916.0,31.5132,31.5899,31.3982,31.5611,1692916.0
2020-09-09 11:40:00,32.93,33.08,32.7,33.05,2143732.0,31.5515,31.6953,31.3312,31.6665,2143732.0
2020-09-09 11:50:00,33.06,33.1,32.9,33.01,1891420.0,31.6761,31.7144,31.5228,31.6282,1891420.0
2020-09-09 12:00:00,33.0,33.13,32.94,33.12,1748912.0,31.6186,31.7432,31.5611,31.7336,1748912.0
2020-09-09 12:10:00,33.12,33.31,33.12,33.29,2266168.0,31.7336,31.9156,31.7336,31.8965,2266168.0
2020-09-09 12:20:00,33.28,33.3,33.14,33.18,1577620.0,31.8869,31.906,31.7527,31.7911,1577620.0
2020-09-09 12:30:00,33.19,33.33,33.18,33.29,1386528.0,31.8007,31.9348,31.7911,31.8965,1386528.0
2020-09-09 12:40:00,33.29,33.5,33.27,33.46,2634652.0,31.8965,32.0977,31.8773,32.0593,2634652.0
2020-09-09 12:50:00,33.46,33.54,33.38,33.52,1478052.0,32.0593,32.136,31.9827,32.1168,1478052.0
2020-09-09 13:00:00,33.54,33.74,33.54,33.74,2491056.0,32.136,32.3276,32.136,32.3276,2491056.0
2020-09-09 13:10:00,33.75,33.8,33.3,33.32,3159392.0,32.3372,32.3851,31.906,31.9252,3159392.0
2020-09-09 13:20:00,33.33,33.57,33.33,33.46,2399800.0,31.9348,32.1647,31.9348,32.0593,2399800.0
2020-09-09 13:30:00,33.45,33.5,33.26,33.32,2073816.0,32.0498,32.0977,31.8677,31.9252,2073816.0
2020-09-09 13:40:00,33.34,33.37,33.04,33.24,2650232.0,31.9444,31.9731,31.6569,31.8486,2650232.0
2020-09-09 13:50:00,33.24,33.33,32.97,33.03,2221320.0,31.8486,31.9348,31.5899,31.6473,2221320.0
2020-09-09 14:00:00,33.02,33.13,32.88,33.05,2291468.0,31.6378,31.7432,31.5036,31.6665,2291468.0
2020-09-09 14:10:00,33.05,33.31,33.02,33.28,2320076.0,31.6665,31.9156,31.6378,31.8869,2320076.0
2020-09-09 14:20:00,33.27,33.29,33.0,33.13,1721432.0,31.8773,31.8965,31.6186,31.7432,1721432.0
2020-09-09 14:30:00,33.13,33.45,33.13,33.43,2319372.0,31.7432,32.0498,31.7432,32.0306,2319372.0
2020-09-09 14:40:00,33.43,33.46,33.27,33.27,1443392.0,32.0306,32.0593,31.8773,31.8773,1443392.0
2020-09-09 14:50:00,33.29,33.49,33.21,33.34,1734068.0,31.8965,32.0881,31.8198,31.9444,1734068.0
2020-09-09 15:00:00,33.35,33.6,33.35,33.59,1950956.0,31.954,32.1935,31.954,32.1839,1950956.0
2020-09-09 15:10:00,33.6,33.6,33.39,33.54,1599584.0,32.1935,32.1935,31.9923,32.136,1599584.0
2020-09-09 15:20:00,33.54,33.7,33.5,33.66,2819224.0,32.136,32.2893,32.0977,32.251,2819224.0
2020-09-09 15:30:00,33.66,33.77,33.32,33.32,3188200.0,32.251,32.3564,31.9252,31.9252,3188200.0
2020-09-09 15:40:00,33.32,33.43,33.07,33.22,3368400.0,31.9252,32.0306,31.6857,31.8294,3368400.0
2020-09-09 15:50:00,33.24,33.6,33.01,33.02,5771272.0,31.8486,32.1935,31.6282,31.6378,5771272.0
2020-09-10 09:30:00,34.15,34.42,33.87,34.2,8375568.0,32.7205,32.9792,32.4522,32.7684,8375568.0
2020-09-10 09:40:00,34.21,34.34,33.91,33.91,6109704.0,32.778,32.9025,32.4905,32.4905,6109704.0
2020-09-10 09:50:00,33.93,34.23,33.64,34.06,6536932.0,32.5097,32.7971,32.2318,32.6342,6536932.0
2020-09-10 10:00:00,34.05,34.56,34.02,34.49,5460404.0,32.6247,33.1133,32.5959,33.0462,5460404.0
2020-09-10 10:10:00,34.49,34.6,34.25,34.46,3932600.0,33.0462,33.1516,32.8163,33.0175,3932600.0
2020-09-10 10:20:00,34.46,34.52,34.13,34.16,3692284.0,33.0175,33.075,32.7013,32.73,3692284.0
2020-09-10 10:30:00,34.15,34.52,34.15,34.45,2988376.0,32.7205,33.075,32.7205,33.0079,2988376.0
2020-09-10 10:40:00,34.47,34.48,33.5,33.54,6445584.0,33.0271,33.0367,32.0977,32.136,6445584.0
2020-09-10 10:50:00,33.54,33.88,32.96,33.09,6948644.0,32.136,32.4618,31.5803,31.7048,6948644.0
2020-09-10 11:00:00,33.09,33.49,32.74,33.42,6974684.0,31.7048,32.0881,31.3695,32.021,6974684.0
2020-09-10 11:10:00,33.42,33.65,33.15,33.49,5314444.0,32.021,32.2414,31.7623,32.0881,5314444.0
2020-09-10 11:20:00,33.49,33.86,33.47,33.85,5020924.0,32.0881,32.4426,32.0689,32.433,5020924.0
2020-09-10 11:30:00,33.84,33.86,33.52,33.8,3598836.0,32.4234,32.4426,32.1168,32.3851,3598836.0
2020-09-10 11:40:00,33.79,33.99,33.68,33.96,3844556.0,32.3755,32.5672,32.2701,32.5384,3844556.0
2020-09-10 11:50:00,33.96,33.97,33.33,33.44,3166724.0,32.5384,32.548,31.9348,32.0402,3166724.0
2020-09-10 12:00:00,33.46,33.63,33.13,33.35,3116032.0,32.0593,32.2222,31.7432,31.954,3116032.0
2020-09-10 12:10:00,33.34,33.55,33.08,33.27,2534104.0,31.9444,32.1456,31.6953,31.8773,2534104.0
2020-09-10 12:20:00,33.27,33.27,32.86,33.07,3676536.0,31.8773,31.8773,31.4845,31.6857,3676536.0
2020-09-10 12:30:00,33.07,33.24,32.49,32.57,6010544.0,31.6857,31.8486,31.13,31.2066,6010544.0
2020-09-10 12:40:00,32.57,32.81,32.53,32.73,4362336.0,31.2066,31.4366,31.1683,31.3599,4362336.0
2020-09-10 12:50:00,32.73,33.07,32.69,32.99,3317720.0,31.3599,31.6857,31.3216,31.609,3317720.0
2020-09-10 13:00:00,32.99,33.2,32.84,33.15,3465144.0,31.609,31.8102,31.4653,31.7623,3465144.0
2020-09-10 13:10:00,33.14,33.28,32.96,33.28,2290864.0,31.7527,31.8869,31.5803,31.8869,2290864.0
2020-09-10 13:20:00,33.28,33.28,32.82,32.88,2239652.0,31.8869,31.8869,31.4461,31.5036,2239652.0
2020-09-10 13:30:00,32.88,33.1,32.77,32.79,2017788.0,31.5036,31.7144,31.3982,31.4174,2017788.0
2020-09-10 13:40:00,32.78,32.88,32.66,32.77,2052212.0,31.4078,31.5036,31.2928,31.3982,2052212.0
2020-09-10 13:50:00,32.77,32.82,32.4,32.46,3501144.0,31.3982,31.4461,31.0437,31.1012,3501144.0
2020-09-10 14:00:00,32.46,32.7,32.31,32.41,2845836.0,31.1012,31.3312,30.9575,31.0533,2845836.0
2020-09-10 14:10:00,32.42,32.49,31.81,31.85,4952276.0,31.0629,31.13,30.4784,30.5167,4952276.0
2020-09-10 14:20:00,31.85,32.0,30.89,30.92,10101504.0,30.5167,30.6605,29.5969,29.6257,10101504.0
2020-09-10 14:30:00,30.91,31.55,30.91,31.52,7492172.0,29.6161,30.2293,29.6161,30.2006,7492172.0
2020-09-10 14:40:00,31.52,31.56,30.97,31.48,6070896.0,30.2006,30.2389,29.6736,30.1622,6070896.0
2020-09-10 14:50:00,31.48,31.69,31.18,31.59,4472020.0,30.1622,30.3634,29.8748,30.2676,4472020.0
2020-09-10 15:00:00,31.6,31.63,30.7,30.75,5041280.0,30.2772,30.306,29.4149,29.4628,5041280.0
2020-09-10 15:10:00,30.75,30.95,30.49,30.5,5121640.0,29.4628,29.6544,29.2137,29.2233,5121640.0
2020-09-10 15:20:00,30.51,31.0,30.43,30.89,4591668.0,29.2328,29.7023,29.1562,29.5969,4591668.0
2020-09-10 15:30:00,30.89,31.25,30.73,31.1,5534292.0,29.5969,29.9419,29.4436,29.7981,5534292.0
2020-09-10 15:40:00,31.09,31.52,30.84,30.93,5646148.0,29.7886,30.2006,29.549,29.6353,5646148.0
2020-09-10 15:50:00,30.92,31.31,30.86,31.01,5882488.0,29.6257,29.9993,29.5682,29.7119,5882488.0
2020-09-11 09:30:00,31.75,32.05,31.11,31.41,7342740.0,30.4209,30.7084,29.8077,30.0952,7342740.0
2020-09-11 09:40:00,31.41,31.93,31.21,31.91,6352724.0,30.0952,30.5934,29.9035,30.5742,6352724.0
2020-09-11 09:50:00,31.9,31.91,30.76,30.88,7956476.0,30.5647,30.5742,29.4724,29.5873,7956476.0
2020-09-11 10:00:00,30.87,31.23,30.74,30.88,6698396.0,29.5778,29.9227,29.4532,29.5873,6698396.0
2020-09-11 10:10:00,30.88,31.34,30.54,31.33,5890080.0,29.5873,30.0281,29.2616,30.0185,5890080.0
2020-09-11 10:20:00,31.33,31.55,31.25,31.39,5059116.0,30.0185,30.2293,29.9419,30.076,5059116.0
2020-09-11 10:30:00,31.38,31.52,30.9,31.06,4195056.0,30.0664,30.2006,29.6065,29.7598,4195056.0
2020-09-11 10:40:00,31.06,31.8,31.02,31.76,4029068.0,29.7598,30.4688,29.7215,30.4305,4029068.0
2020-09-11 10:50:00,31.75,31.87,31.42,31.43,3154172.0,30.4209,30.5359,30.1047,30.1143,3154172.0
2020-09-11 11:00:00,31.45,31.9,31.42,31.88,3100684.0,30.1335,30.5647,30.1047,30.5455,3100684.0
2020-09-11 11:10:00,31.88,31.88,31.48,31.7,2871364.0,30.5455,30.5455,30.1622,30.373,2871364.0
2020-09-11 11:20:00,31.71,31.73,31.06,31.18,3520364.0,30.3826,30.4018,29.7598,29.8748,3520364.0
2020-09-11 11:30:00,31.18,31.18,30.76,31.06,3379496.0,29.8748,29.8748,29.4724,29.7598,3379496.0
2020-09-11 11:40:00,31.06,31.17,30.84,31.06,2329092.0,29.7598,29.8652,29.549,29.7598,2329092.0
2020-09-11 11:50:00,31.06,31.13,30.68,30.7,2288808.0,29.7598,29.8269,29.3957,29.4149,2288808.0
2020-09-11 12:00:00,30.68,30.97,30.57,30.82,2524356.0,29.3957,29.6736,29.2903,29.5299,2524356.0
2020-09-11 12:10:00,30.8,30.86,30.62,30.84,1974308.0,29.5107,29.5682,29.3382,29.549,1974308.0
2020-09-11 12:20:00,30.85,31.05,30.74,30.78,2198396.0,29.5586,29.7502,29.4532,29.4915,2198396.0
2020-09-11 12:30:00,30.75,30.75,30.17,30.23,4711308.0,29.4628,29.4628,28.9071,28.9646,4711308.0
2020-09-11 12:40:00,30.23,30.27,30.01,30.24,4456580.0,28.9646,29.0029,28.7538,28.9741,4456580.0
2020-09-11 12:50:00,30.24,30.42,29.86,29.88,4450232.0,28.9741,29.1466,28.61,28.6292,4450232.0
2020-09-11 13:00:00,29.88,30.05,29.55,29.73,4370316.0,28.6292,28.7921,28.313,28.4855,4370316.0
2020-09-11 13:10:00,29.71,29.85,29.47,29.74,4993016.0,28.4663,28.6005,28.2364,28.4951,4993016.0
2020-09-11 13:20:00,29.75,29.8,29.41,29.47,3555128.0,28.5047,28.5526,28.1789,28.2364,3555128.0
2020-09-11 13:30:00,29.47,29.65,29.2,29.62,4582688.0,28.2364,28.4088,27.9777,28.3801,4582688.0
2020-09-11 13:40:00,29.61,29.9,29.54,29.81,4366296.0,28.3705,28.6484,28.3034,28.5621,4366296.0
2020-09-11 13:50:00,29.81,30.0,29.44,29.45,4084712.0,28.5621,28.7442,28.2076,28.2172,4084712.0
2020-09-11 14:00:00,29.46,29.98,29.39,29.94,3649888.0,28.2268,28.725,28.1597,28.6867,3649888.0
2020-09-11 14:10:00,29.94,30.16,29.79,29.86,3401340.0,28.6867,28.8975,28.543,28.61,3401340.0
2020-09-11 14:20:00,29.88,30.04,29.71,29.76,2911956.0,28.6292,28.7825,28.4663,28.5142,2911956.0
2020-09-11 14:30:00,29.75,30.4,29.75,30.36,4446692.0,28.5047,29.1274,28.5047,29.0891,4446692.0
2020-09-11 14:40:00,30.36,30.47,30.16,30.2,4194360.0,29.0891,29.1945,28.8975,28.9358,4194360.0
2020-09-11 14:50:00,30.21,30.44,30.1,30.11,3639564.0,28.9454,29.1658,28.84,28.8496,3639564.0
2020-09-11 15:00:00,30.09,30.15,29.7,29.75,3528512.0,28.8304,28.8879,28.4567,28.5047,3528512.0
2020-09-11 15:10:00,29.75,30.28,29.67,30.24,3775580.0,28.5047,29.0125,28.428,28.9741,3775580.0
2020-09-11 15:20:00,30.24,30.65,30.18,30.55,4767656.0,28.9741,29.367,28.9167,29.2712,4767656.0
2020-09-11 15:30:00,30.56,30.78,30.26,30.36,5112348.0,29.2807,29.4915,28.9933,29.0891,5112348.0
2020-09-11 15:40:00,30.38,30.52,30.18,30.35,4654904.0,29.1083,29.2424,28.9167,29.0795,4654904.0
2020-09-11 15:50:00,30.36,30.54,30.18,30.43,5252680.0,29.0891,29.2616,28.9167,29.1562,5252680.0
2020-09-14 09:30:00,31.74,31.9,31.43,31.68,7859764.0,30.4113,30.5647,30.1143,30.3539,7859764.0
2020-09-14 09:40:00,31.68,32.32,31.62,32.26,7248368.0,30.3539,30.9671,30.2964,30.9096,7248368.0
2020-09-14 09:50:00,32.26,32.33,32.08,32.18,3688444.0,30.9096,30.9767,30.7371,30.8329,3688444.0
2020-09-14 10:00:00,32.2,32.44,32.05,32.42,3667408.0,30.8521,31.082,30.7084,31.0629,3667408.0
2020-09-14 10:10:00,32.42,32.58,32.37,32.55,3130840.0,31.0629,31.2162,31.015,31.1874,3130840.0
2020-09-14 10:20:00,32.55,32.7,32.47,32.66,2412336.0,31.1874,31.3312,31.1108,31.2928,2412336.0
2020-09-14 10:30:00,32.65,32.68,32.37,32.47,3062992.0,31.2833,31.312,31.015,31.1108,3062992.0
2020-09-14 10:40:00,32.47,32.58,32.31,32.34,2791180.0,31.1108,31.2162,30.9575,30.9862,2791180.0
2020-09-14 10:50:00,32.34,32.57,32.33,32.56,2280016.0,30.9862,31.2066,30.9767,31.197,2280016.0
2020-09-14 11:00:00,32.55,32.63,32.44,32.51,2083812.0,31.1874,31.2641,31.082,31.1491,2083812.0
2020-09-14 11:10:00,32.51,32.52,32.2,32.41,2728036.0,31.1491,31.1587,30.8521,31.0533,2728036.0
2020-09-14 11:20:00,32.4,32.57,32.4,32.55,1890348.0,31.0437,31.2066,31.0437,31.1874,1890348.0
2020-09-14 11:30:00,32.57,32.63,32.39,32.55,2103792.0,31.2066,31.2641,31.0341,31.1874,2103792.0
2020-09-14 11:40:00,32.54,32.62,32.38,32.42,1538864.0,31.1779,31.2545,31.0246,31.0629,1538864.0
2020-09-14 11:50:00,32.43,32.58,32.41,32.5,1536856.0,31.0725,31.2162,31.0533,31.1395,1536856.0
2020-09-14 12:00:00,32.5,32.64,32.42,32.54,1928660.0,31.1395,31.2737,31.0629,31.1779,1928660.0
2020-09-14 12:10:00,32.56,32.58,32.27,32.28,1933064.0,31.197,31.2162,30.9192,30.9287,1933064.0
2020-09-14 12:20:00,32.29,32.29,32.12,32.17,3078612.0,30.9383,30.9383,30.7754,30.8233,3078612.0
2020-09-14 12:30:00,32.17,32.26,32.01,32.05,2084380.0,30.8233,30.9096,30.67,30.7084,2084380.0
2020-09-14 12:40:00,32.04,32.24,32.02,32.08,2086592.0,30.6988,30.8904,30.6796,30.7371,2086592.0
2020-09-14 12:50:00,32.08,32.18,31.93,32.09,2079792.0,30.7371,30.8329,30.5934,30.7467,2079792.0
2020-09-14 13:00:00,32.1,32.2,31.81,31.86,1967508.0,30.7563,30.8521,30.4784,30.5263,1967508.0
2020-09-14 13:10:00,31.85,31.91,31.53,31.58,2834332.0,30.5167,30.5742,30.2101,30.258,2834332.0
2020-09-14 13:20:00,31.58,31.72,31.45,31.69,3180372.0,30.258,30.3922,30.1335,30.3634,3180372.0
2020-09-14 13:30:00,31.68,31.74,31.27,31.6,3135824.0,30.3539,30.4113,29.961,30.2772,3135824.0
2020-09-14 13:40:00,31.6,31.85,31.55,31.81,2629520.0,30.2772,30.5167,30.2293,30.4784,2629520.0
2020-09-14 13:50:00,31.81,31.89,31.77,31.83,2201012.0,30.4784,30.5551,30.4401,30.4976,2201012.0
2020-09-14 14:00:00,31.83,32.02,31.63,32.0,2625872.0,30.4976,30.6796,30.306,30.6605,2625872.0
2020-09-14 14:10:00,32.0,32.04,31.9,31.97,1699628.0,30.6605,30.6988,30.5647,30.6317,1699628.0
2020-09-14 14:20:00,31.97,32.13,31.78,31.83,2290240.0,30.6317,30.785,30.4497,30.4976,2290240.0
2020-09-14 14:30:00,31.84,31.95,31.77,31.81,2056076.0,30.5072,30.6126,30.4401,30.4784,2056076.0
2020-09-14 14:40:00,31.81,31.93,31.64,31.75,2309656.0,30.4784,30.5934,30.3155,30.4209,2309656.0
2020-09-14 14:50:00,31.76,31.98,31.59,31.88,2967076.0,30.4305,30.6413,30.2676,30.5455,2967076.0
2020-09-14 15:00:00,31.91,31.95,31.74,31.85,2440124.0,30.5742,30.6126,30.4113,30.5167,2440124.0
2020-09-14 15:10:00,31.84,32.03,31.72,32.0,2900396.0,30.5072,30.6892,30.3922,30.6605,2900396.0
2020-09-14 15:20:00,32.01,32.01,31.68,31.9,2675568.0,30.67,30.67,30.3539,30.5647,2675568.0
2020-09-14 15:30:00,31.9,32.17,31.85,32.11,3374196.0,30.5647,30.8233,30.5167,30.7659,3374196.0
2020-09-14 15:40:00,32.11,32.4,32.1,32.37,5156204.0,30.7659,31.0437,30.7563,31.015,5156204.0
2020-09-14 15:50:00,32.37,32.37,31.95,31.99,5136036.0,31.015,31.015,30.6126,30.6509,5136036.0
2020-09-15 09:30:00,33.33,33.51,33.18,33.49,6334348.0,31.9348,32.1073,31.7911,32.0881,6334348.0
2020-09-15 09:40:00,33.5,33.59,33.36,33.5,5566960.0,32.0977,32.1839,31.9635,32.0977,5566960.0
2020-09-15 09:50:00,33.5,33.74,33.45,33.74,4152088.0,32.0977,32.3276,32.0498,32.3276,4152088.0
2020-09-15 10:00:00,33.74,33.78,33.52,33.62,4159080.0,32.3276,32.366,32.1168,32.2127,4159080.0
2020-09-15 10:10:00,33.63,33.71,33.28,33.29,4191420.0,32.2222,32.2989,31.8869,31.8965,4191420.0
2020-09-15 10:20:00,33.29,33.38,33.13,33.35,5329208.0,31.8965,31.9827,31.7432,31.954,5329208.0
2020-09-15 10:30:00,33.35,33.48,33.15,33.21,4601372.0,31.954,32.0785,31.7623,31.8198,4601372.0
2020-09-15 10:40:00,33.21,33.21,32.9,33.12,4950496.0,31.8198,31.8198,31.5228,31.7336,4950496.0
2020-09-15 10:50:00,33.12,33.33,33.03,33.33,3341084.0,31.7336,31.9348,31.6473,31.9348,3341084.0
2020-09-15 11:00:00,33.33,33.54,33.26,33.54,3392460.0,31.9348,32.136,31.8677,32.136,3392460.0
2020-09-15 11:10:00,33.54,33.59,33.38,33.47,2584200.0,32.136,32.1839,31.9827,32.0689,2584200.0
2020-09-15 11:20:00,33.47,33.53,33.35,33.5,2047800.0,32.0689,32.1264,31.954,32.0977,2047800.0
2020-09-15 11:30:00,33.5,33.67,33.49,33.65,2177976.0,32.0977,32.2606,32.0881,32.2414,2177976.0
2020-09-15 11:40:00,33.65,33.67,33.48,33.53,2166696.0,32.2414,32.2606,32.0785,32.1264,2166696.0
2020-09-15 11:50:00,33.53,33.56,33.36,33.53,2828976.0,32.1264,32.1552,31.9635,32.1264,2828976.0
2020-09-15 12:00:00,33.52,33.73,33.52,33.63,2632972.0,32.1168,32.318,32.1168,32.2222,2632972.0
2020-09-15 12:10:00,33.63,33.68,33.54,33.68,1758904.0,32.2222,32.2701,32.136,32.2701,1758904.0
2020-09-15 12:20:00,33.68,33.7,33.53,33.69,1990012.0,32.2701,32.2893,32.1264,32.2797,1990012.0
2020-09-15 12:30:00,33.67,33.72,33.58,33.65,1929268.0,32.2606,32.3085,32.1743,32.2414,1929268.0
2020-09-15 12:40:00,33.65,33.8,33.65,33.7,2708664.0,32.2414,32.3851,32.2414,32.2893,2708664.0
2020-09-15 12:50:00,33.7,33.81,33.67,33.77,1811720.0,32.2893,32.3947,32.2606,32.3564,1811720.0
2020-09-15 13:00:00,33.77,33.86,33.63,33.76,2419460.0,32.3564,32.4426,32.2222,32.3468,2419460.0
2020-09-15 13:10:00,33.75,33.84,33.73,33.77,1858200.0,32.3372,32.4234,32.318,32.3564,1858200.0
2020-09-15 13:20:00,33.77,33.8,33.62,33.69,2197752.0,32.3564,32.3851,32.2127,32.2797,2197752.0
2020-09-15 13:30:00,33.69,33.77,33.6,33.72,2361096.0,32.2797,32.3564,32.1935,32.3085,2361096.0
2020-09-15 13:40:00,33.72,33.77,33.67,33.74,1747296.0,32.3085,32.3564,32.2606,32.3276,1747296.0
2020-09-15 13:50:00,33.74,33.75,33.59,33.6,2073860.0,32.3276,32.3372,32.1839,32.1935,2073860.0
2020-09-15 14:00:00,33.61,33.65,33.21,33.26,3879696.0,32.2031,32.2414,31.8198,31.8677,3879696.0
2020-09-15 14:10:00,33.26,33.44,33.26,33.37,3248876.0,31.8677,32.0402,31.8677,31.9731,3248876.0
2020-09-15 14:20:00,33.36,33.45,33.27,33.41,3447076.0,31.9635,32.0498,31.8773,32.0114,3447076.0
2020-09-15 14:30:00,33.41,33.42,33.2,33.39,3385996.0,32.0114,32.021,31.8102,31.9923,3385996.0
2020-09-15 14:40:00,33.39,33.54,33.38,33.53,2703792.0,31.9923,32.136,31.9827,32.1264,2703792.0
2020-09-15 14:50:00,33.53,33.59,33.44,33.52,2542920.0,32.1264,32.1839,32.0402,32.1168,2542920.0
2020-09-15 15:00:00,33.52,33.53,32.98,33.11,4261172.0,32.1168,32.1264,31.5994,31.724,4261172.0
2020-09-15 15:10:00,33.11,33.18,33.02,33.12,3486220.0,31.724,31.7911,31.6378,31.7336,3486220.0
2020-09-15 15:20:00,33.13,33.28,32.98,33.25,5509120.0,31.7432,31.8869,31.5994,31.8581,5509120.0
2020-09-15 15:30:00,33.24,33.29,32.76,32.86,4425020.0,31.8486,31.8965,31.3887,31.4845,4425020.0
2020-09-15 15:40:00,32.85,33.1,32.74,33.1,5664624.0,31.4749,31.7144,31.3695,31.7144,5664624.0
2020-09-15 15:50:00,33.09,33.43,33.0,33.37,5902948.0,31.7048,32.0306,31.6186,31.9731,5902948.0
2020-09-16 09:30:00,33.62,33.79,33.46,33.72,4701464.0,32.2127,32.3755,32.0593,32.3085,4701464.0
2020-09-16 09:40:00,33.73,33.83,33.24,33.28,4417272.0,32.318,32.4139,31.8486,31.8869,4417272.0
2020-09-16 09:50:00,33.27,33.57,33.12,33.56,4088808.0,31.8773,32.1647,31.7336,32.1552,4088808.0
2020-09-16 10:00:00,33.56,33.63,33.35,33.5,3376308.0,32.1552,32.2222,31.954,32.0977,3376308.0
2020-09-16 10:10:00,33.51,33.62,33.1,33.17,3506164.0,32.1073,32.2127,31.7144,31.7815,3506164.0
2020-09-16 10:20:00,33.17,33.3,33.04,33.27,3441060.0,31.7815,31.906,31.6569,31.8773,3441060.0
2020-09-16 10:30:00,33.27,33.31,32.86,32.95,4385244.0,31.8773,31.9156,31.4845,31.5707,4385244.0
2020-09-16 10:40:00,32.94,33.04,32.6,32.76,3869836.0,31.5611,31.6569,31.2353,31.3887,3869836.0
2020-09-16 10:50:00,32.76,33.04,32.71,32.91,3518744.0,31.3887,31.6569,31.3407,31.5324,3518744.0
2020-09-16 11:00:00,32.91,33.11,32.89,33.03,2983368.0,31.5324,31.724,31.5132,31.6473,2983368.0
2020-09-16 11:10:00,33.04,33.36,32.91,33.34,3801724.0,31.6569,31.9635,31.5324,31.9444,3801724.0
2020-09-16 11:20:00,33.34,33.4,33.26,33.3,2679080.0,31.9444,32.0019,31.8677,31.906,2679080.0
2020-09-16 11:30:00,33.3,33.45,33.24,33.29,2636908.0,31.906,32.0498,31.8486,31.8965,2636908.0
2020-09-16 11:40:00,33.3,33.34,33.13,33.2,1873468.0,31.906,31.9444,31.7432,31.8102,1873468.0
2020-09-16 11:50:00,33.21,33.21,33.02,33.02,1356016.0,31.8198,31.8198,31.6378,31.6378,1356016.0
2020-09-16 12:00:00,33.02,33.18,33.02,33.15,1673268.0,31.6378,31.7911,31.6378,31.7623,1673268.0
2020-09-16 12:10:00,33.15,33.2,32.82,32.89,2148956.0,31.7623,31.8102,31.4461,31.5132,2148956.0
2020-09-16 12:20:00,32.89,32.98,32.8,32.95,1718488.0,31.5132,31.5994,31.427,31.5707,1718488.0
2020-09-16 12:30:00,32.95,32.95,32.76,32.9,1793860.0,31.5707,31.5707,31.3887,31.5228,1793860.0
2020-09-16 12:40:00,32.9,32.9,32.65,32.68,2180336.0,31.5228,31.5228,31.2833,31.312,2180336.0
2020-09-16 12:50:00,32.68,32.91,32.66,32.81,2571520.0,31.312,31.5324,31.2928,31.4366,2571520.0
2020-09-16 13:00:00,32.8,32.93,32.7,32.76,1768260.0,31.427,31.5515,31.3312,31.3887,1768260.0
2020-09-16 13:10:00,32.76,32.82,32.58,32.72,2108668.0,31.3887,31.4461,31.2162,31.3503,2108668.0
2020-09-16 13:20:00,32.72,32.73,32.48,32.55,2760740.0,31.3503,31.3599,31.1204,31.1874,2760740.0
2020-09-16 13:30:00,32.55,32.57,32.38,32.41,2397388.0,31.1874,31.2066,31.0246,31.0533,2397388.0
2020-09-16 13:40:00,32.41,32.6,32.35,32.5,2469444.0,31.0533,31.2353,30.9958,31.1395,2469444.0
2020-09-16 13:50:00,32.5,32.8,32.47,32.76,2074420.0,31.1395,31.427,31.1108,31.3887,2074420.0
2020-09-16 14:00:00,32.76,33.02,32.6,32.77,5237696.0,31.3887,31.6378,31.2353,31.3982,5237696.0
2020-09-16 14:10:00,32.77,33.42,32.7,33.23,5659048.0,31.3982,32.021,31.3312,31.839,5659048.0
2020-09-16 14:20:00,33.23,33.27,33.03,33.17,2988084.0,31.839,31.8773,31.6473,31.7815,2988084.0
2020-09-16 14:30:00,33.18,33.37,33.02,33.36,3823216.0,31.7911,31.9731,31.6378,31.9635,3823216.0
2020-09-16 14:40:00,33.37,33.37,32.83,32.93,3511624.0,31.9731,31.9731,31.4557,31.5515,3511624.0
2020-09-16 14:50:00,32.94,32.94,32.55,32.7,3209564.0,31.5611,31.5611,31.1874,31.3312,3209564.0
2020-09-16 15:00:00,32.7,32.88,32.43,32.45,3533344.0,31.3312,31.5036,31.0725,31.0916,3533344.0
2020-09-16 15:10:00,32.44,32.54,32.08,32.46,5774460.0,31.082,31.1779,30.7371,31.1012,5774460.0
2020-09-16 15:20:00,32.46,32.46,32.03,32.1,3203372.0,31.1012,31.1012,30.6892,30.7563,3203372.0
2020-09-16 15:30:00,32.09,32.17,31.72,31.84,5553740.0,30.7467,30.8233,30.3922,30.5072,5553740.0
2020-09-16 15:40:00,31.84,32.32,31.71,32.05,5183628.0,30.5072,30.9671,30.3826,30.7084,5183628.0
2020-09-16 15:50:00,32.06,32.17,31.65,31.72,5352620.0,30.718,30.8233,30.3251,30.3922,5352620.0
2020-09-17 09:30:00,29.31,29.96,29.26,29.7,12166440.0,28.0831,28.7059,28.0352,28.4567,12166440.0
2020-09-17 09:40:00,29.7,29.99,29.58,29.79,7308744.0,28.4567,28.7346,28.3418,28.543,7308744.0
2020-09-17 09:50:00,29.79,30.31,29.79,30.27,5843044.0,28.543,29.0412,28.543,29.0029,5843044.0
2020-09-17 10:00:00,30.27,30.57,30.08,30.44,6029636.0,29.0029,29.2903,28.8208,29.1658,6029636.0
2020-09-17 10:10:00,30.44,30.66,30.23,30.35,4986192.0,29.1658,29.3766,28.9646,29.0795,4986192.0
2020-09-17 10:20:00,30.35,30.54,29.78,30.05,6267236.0,29.0795,29.2616,28.5334,28.7921,6267236.0
2020-09-17 10:30:00,30.04,30.38,29.82,30.35,5232380.0,28.7825,29.1083,28.5717,29.0795,5232380.0
2020-09-17 10:40:00,30.35,30.82,30.3,30.69,5168324.0,29.0795,29.5299,29.0316,29.4053,5168324.0
2020-09-17 10:50:00,30.69,30.81,30.41,30.45,3456648.0,29.4053,29.5203,29.137,29.1753,3456648.0
2020-09-17 11:00:00,30.44,30.91,30.44,30.78,4120956.0,29.1658,29.6161,29.1658,29.4915,4120956.0
2020-09-17 11:10:00,30.78,30.99,30.55,30.59,4188052.0,29.4915,29.6927,29.2712,29.3095,4188052.0
2020-09-17 11:20:00,30.6,30.64,30.38,30.58,4153340.0,29.3191,29.3574,29.1083,29.2999,4153340.0
2020-09-17 11:30:00,30.57,30.75,30.33,30.46,4169660.0,29.2903,29.4628,29.0604,29.1849,4169660.0
2020-09-17 11:40:00,30.46,30.57,29.95,29.95,4557192.0,29.1849,29.2903,28.6963,28.6963,4557192.0
2020-09-17 11:50:00,29.96,30.03,29.73,29.79,4754908.0,28.7059,28.7729,28.4855,28.543,4754908.0
2020-09-17 12:00:00,29.77,29.99,29.6,29.64,4073084.0,28.5238,28.7346,28.3609,28.3993,4073084.0
2020-09-17 12:10:00,29.64,29.71,29.18,29.36,7578464.0,28.3993,28.4663,27.9585,28.131,7578464.0
2020-09-17 12:20:00,29.37,29.45,29.17,29.44,4685368.0,28.1406,28.2172,27.9489,28.2076,4685368.0
2020-09-17 12:30:00,29.43,29.58,29.29,29.47,5425004.0,28.198,28.3418,28.0639,28.2364,5425004.0
2020-09-17 12:40:00,29.47,29.57,29.04,29.14,6849988.0,28.2364,28.3322,27.8244,27.9202,6849988.0
2020-09-17 12:50:00,29.16,29.61,29.01,29.61,5221068.0,27.9393,28.3705,27.7956,28.3705,5221068.0
2020-09-17 13:00:00,29.6,29.76,29.48,29.68,3636136.0,28.3609,28.5142,28.246,28.4376,3636136.0
2020-09-17 13:10:00,29.68,29.72,29.32,29.37,3679940.0,28.4376,28.4759,28.0927,28.1406,3679940.0
2020-09-17 13:20:00,29.37,29.65,29.33,29.63,2505344.0,28.1406,28.4088,28.1022,28.3897,2505344.0
2020-09-17 13:30:00,29.64,29.95,29.59,29.86,3792728.0,28.3993,28.6963,28.3513,28.61,3792728.0
2020-09-17 13:40:00,29.86,30.06,29.79,30.04,3674676.0,28.61,28.8017,28.543,28.7825,3674676.0
2020-09-17 13:50:00,30.03,30.04,29.72,29.8,3292224.0,28.7729,28.7825,28.4759,28.5526,3292224.0
2020-09-17 14:00:00,29.81,30.05,29.77,29.99,2612344.0,28.5621,28.7921,28.5238,28.7346,2612344.0
2020-09-17 14:10:00,30.0,30.11,29.93,29.99,2862548.0,28.7442,28.8496,28.6771,28.7346,2862548.0
2020-09-17 14:20:00,29.99,30.01,29.53,29.53,3059232.0,28.7346,28.7538,28.2939,28.2939,3059232.0
2020-09-17 14:30:00,29.53,29.62,29.37,29.4,2625468.0,28.2939,28.3801,28.1406,28.1693,2625468.0
2020-09-17 14:40:00,29.4,29.72,29.35,29.65,3126032.0,28.1693,28.4759,28.1214,28.4088,3126032.0
2020-09-17 14:50:00,29.65,29.78,29.52,29.64,3026856.0,28.4088,28.5334,28.2843,28.3993,3026856.0
2020-09-17 15:00:00,29.65,29.74,29.28,29.49,3822400.0,28.4088,28.4951,28.0543,28.2555,3822400.0
2020-09-17 15:10:00,29.49,29.99,29.49,29.81,4732204.0,28.2555,28.7346,28.2555,28.5621,4732204.0
2020-09-17 15:20:00,29.81,29.96,29.44,29.51,3422056.0,28.5621,28.7059,28.2076,28.2747,3422056.0
2020-09-17 15:30:00,29.51,30.08,29.46,30.08,4834768.0,28.2747,28.8208,28.2268,28.8208,4834768.0
2020-09-17 15:40:00,30.08,30.22,29.88,30.13,5170128.0,28.8208,28.955,28.6292,28.8687,5170128.0
2020-09-17 15:50:00,30.13,30.35,30.07,30.3,5177100.0,28.8687,29.0795,28.8113,29.0316,5177100.0
2020-09-18 09:30:00,30.72,30.86,30.38,30.44,7756536.0,29.434,29.5682,29.1083,29.1658,7756536.0
2020-09-18 09:40:00,30.43,30.59,30.03,30.09,5396132.0,29.1562,29.3095,28.7729,28.8304,5396132.0
2020-09-18 09:50:00,30.09,30.29,29.91,30.23,5392908.0,28.8304,29.022,28.658,28.9646,5392908.0
2020-09-18 10:00:00,30.24,30.52,30.22,30.45,4126400.0,28.9741,29.2424,28.955,29.1753,4126400.0
2020-09-18 10:10:00,30.44,30.62,30.25,30.37,3760940.0,29.1658,29.3382,28.9837,29.0987,3760940.0
2020-09-18 10:20:00,30.37,30.41,30.0,30.13,4056908.0,29.0987,29.137,28.7442,28.8687,4056908.0
2020-09-18 10:30:00,30.14,30.16,29.73,29.81,5382404.0,28.8783,28.8975,28.4855,28.5621,5382404.0
2020-09-18 10:40:00,29.8,30.01,29.62,29.68,5363448.0,28.5526,28.7538,28.3801,28.4376,5363448.0
2020-09-18 10:50:00,29.7,29.74,29.32,29.43,5354160.0,28.4567,28.4951,28.0927,28.198,5354160.0
2020-09-18 11:00:00,29.43,29.57,29.17,29.54,6293720.0,28.198,28.3322,27.9489,28.3034,6293720.0
2020-09-18 11:10:00,29.54,29.54,29.14,29.23,5584752.0,28.3034,28.3034,27.9202,28.0064,5584752.0
2020-09-18 11:20:00,29.23,29.53,29.23,29.36,4530264.0,28.0064,28.2939,28.0064,28.131,4530264.0
2020-09-18 11:30:00,29.38,29.38,28.93,29.15,6579140.0,28.1501,28.1501,27.719,27.9298,6579140.0
2020-09-18 11:40:00,29.14,29.4,28.89,29.4,4599684.0,27.9202,28.1693,27.6807,28.1693,4599684.0
2020-09-18 11:50:00,29.39,29.52,29.27,29.39,3349068.0,28.1597,28.2843,28.0447,28.1597,3349068.0
2020-09-18 12:00:00,29.38,29.57,29.28,29.5,3595012.0,28.1501,28.3322,28.0543,28.2651,3595012.0
2020-09-18 12:10:00,29.5,29.55,28.93,29.02,5189780.0,28.2651,28.313,27.719,27.8052,5189780.0
2020-09-18 12:20:00,29.03,29.1,28.87,28.99,4671712.0,27.8148,27.8819,27.6615,27.7765,4671712.0
2020-09-18 12:30:00,29.0,29.02,28.53,28.59,6947608.0,27.786,27.8052,27.3357,27.3932,6947608.0
2020-09-18 12:40:00,28.59,28.68,28.38,28.45,6184272.0,27.3932,27.4794,27.192,27.2591,6184272.0
2020-09-18 12:50:00,28.44,28.59,28.33,28.55,4682296.0,27.2495,27.3932,27.1441,27.3549,4682296.0
2020-09-18 13:00:00,28.55,28.7,28.29,28.34,4452192.0,27.3549,27.4986,27.1058,27.1537,4452192.0
2020-09-18 13:10:00,28.35,28.6,28.31,28.41,4281372.0,27.1633,27.4028,27.1249,27.2207,4281372.0
2020-09-18 13:20:00,28.4,28.45,27.92,27.93,5233568.0,27.2112,27.2591,26.7513,26.7608,5233568.0
2020-09-18 13:30:00,27.93,28.13,27.69,28.1,6852300.0,26.7608,26.9525,26.5309,26.9237,6852300.0
2020-09-18 13:40:00,28.09,28.36,27.97,28.3,4894428.0,26.9141,27.1728,26.7992,27.1153,4894428.0
2020-09-18 13:50:00,28.3,28.55,28.25,28.52,3909400.0,27.1153,27.3549,27.0674,27.3261,3909400.0
2020-09-18 14:00:00,28.52,28.55,28.3,28.52,4147628.0,27.3261,27.3549,27.1153,27.3261,4147628.0
2020-09-18 14:10:00,28.51,28.6,28.34,28.37,3633852.0,27.3166,27.4028,27.1537,27.1824,3633852.0
2020-09-18 14:20:00,28.38,28.74,28.34,28.65,4863004.0,27.192,27.5369,27.1537,27.4507,4863004.0
2020-09-18 14:30:00,28.66,28.79,28.62,28.72,3634444.0,27.4603,27.5848,27.422,27.5178,3634444.0
2020-09-18 14:40:00,28.72,28.8,28.53,28.75,3969004.0,27.5178,27.5944,27.3357,27.5465,3969004.0
2020-09-18 14:50:00,28.75,28.91,28.56,28.89,3634596.0,27.5465,27.6998,27.3645,27.6807,3634596.0
2020-09-18 15:00:00,28.89,29.08,28.82,29.03,5139396.0,27.6807,27.8627,27.6136,27.8148,5139396.0
2020-09-18 15:10:00,29.03,29.11,28.87,28.96,4250176.0,27.8148,27.8914,27.6615,27.7477,4250176.0
2020-09-18 15:20:00,28.95,29.13,28.8,29.11,4446308.0,27.7381,27.9106,27.5944,27.8914,4446308.0
2020-09-18 15:30:00,29.11,29.27,29.04,29.18,6254152.0,27.8914,28.0447,27.8244,27.9585,6254152.0
2020-09-18 15:40:00,29.17,29.3,29.11,29.27,4169996.0,27.9489,28.0735,27.8914,28.0447,4169996.0
2020-09-18 15:50:00,29.27,29.27,28.97,29.07,7367808.0,28.0447,28.0447,27.7573,27.8531,7367808.0
2020-09-21 09:30:00,27.82,28.24,27.53,27.63,8063216.0,26.6554,27.0579,26.3776,26.4734,8063216.0
2020-09-21 09:40:00,27.63,28.44,27.4,28.41,7415948.0,26.4734,27.2495,26.253,27.2207,7415948.0
2020-09-21 09:50:00,28.42,28.48,27.95,28.2,4398316.0,27.2303,27.2878,26.78,27.0195,4398316.0
2020-09-21 10:00:00,28.18,28.34,27.63,27.9,4066400.0,27.0004,27.1537,26.4734,26.7321,4066400.0
2020-09-21 10:10:00,27.9,28.17,27.82,27.9,3611608.0,26.7321,26.9908,26.6554,26.7321,3611608.0
2020-09-21 10:20:00,27.9,28.04,27.36,27.39,4117176.0,26.7321,26.8662,26.2147,26.2434,4117176.0
2020-09-21 10:30:00,27.39,27.51,27.07,27.09,5304136.0,26.2434,26.3584,25.9368,25.956,5304136.0
2020-09-21 10:40:00,27.08,27.41,27.03,27.4,4906612.0,25.9464,26.2626,25.8985,26.253,4906612.0
2020-09-21 10:50:00,27.39,27.59,27.16,27.47,3843648.0,26.2434,26.4351,26.0231,26.3201,3843648.0
2020-09-21 11:00:00,27.49,27.96,27.43,27.89,4421584.0,26.3393,26.7896,26.2818,26.7225,4421584.0
2020-09-21 11:10:00,27.89,27.93,27.4,27.51,3572772.0,26.7225,26.7608,26.253,26.3584,3572772.0
2020-09-21 11:20:00,27.52,27.65,27.32,27.61,3594036.0,26.368,26.4926,26.1764,26.4542,3594036.0
2020-09-21 11:30:00,27.6,27.77,27.41,27.59,3597836.0,26.4447,26.6075,26.2626,26.4351,3597836.0
2020-09-21 11:40:00,27.6,27.97,27.54,27.95,4831852.0,26.4447,26.7992,26.3872,26.78,4831852.0
2020-09-21 11:50:00,27.94,28.2,27.93,28.17,4076784.0,26.7704,27.0195,26.7608,26.9908,4076784.0
2020-09-21 12:00:00,28.18,28.5,28.17,28.39,4709140.0,27.0004,27.307,26.9908,27.2016,4709140.0
2020-09-21 12:10:00,28.39,28.4,28.17,28.32,4233124.0,27.2016,27.2112,26.9908,27.1345,4233124.0
2020-09-21 12:20:00,28.32,28.54,28.13,28.48,4729972.0,27.1345,27.3453,26.9525,27.2878,4729972.0
2020-09-21 12:30:00,28.47,28.57,28.32,28.39,2250440.0,27.2782,27.374,27.1345,27.2016,2250440.0
2020-09-21 12:40:00,28.39,28.56,28.17,28.28,3084372.0,27.2016,27.3645,26.9908,27.0962,3084372.0
2020-09-21 12:50:00,28.28,28.44,28.15,28.24,3143316.0,27.0962,27.2495,26.9716,27.0579,3143316.0
2020-09-21 13:00:00,28.25,28.33,28.05,28.22,3111048.0,27.0674,27.1441,26.8758,27.0387,3111048.0
2020-09-21 13:10:00,28.22,28.58,28.14,28.46,3445980.0,27.0387,27.3836,26.962,27.2687,3445980.0
2020-09-21 13:20:00,28.46,28.67,28.44,28.62,3986572.0,27.2687,27.4699,27.2495,27.422,3986572.0
2020-09-21 13:30:00,28.63,28.83,28.59,28.79,3892988.0,27.4315,27.6232,27.3932,27.5848,3892988.0
2020-09-21 13:40:00,28.79,28.79,28.36,28.44,3220108.0,27.5848,27.5848,27.1728,27.2495,3220108.0
2020-09-21 13:50:00,28.44,28.5,28.19,28.38,3270136.0,27.2495,27.307,27.01,27.192,3270136.0
2020-09-21 14:00:00,28.38,28.51,28.22,28.27,3215556.0,27.192,27.3166,27.0387,27.0866,3215556.0
2020-09-21 14:10:00,28.27,28.34,28.03,28.11,3817044.0,27.0866,27.1537,26.8567,26.9333,3817044.0
2020-09-21 14:20:00,28.11,28.3,28.1,28.21,2879980.0,26.9333,27.1153,26.9237,27.0291,2879980.0
2020-09-21 14:30:00,28.22,28.22,27.95,28.02,2746036.0,27.0387,27.0387,26.78,26.8471,2746036.0
2020-09-21 14:40:00,28.01,28.04,27.79,27.84,2433760.0,26.8375,26.8662,26.6267,26.6746,2433760.0
2020-09-21 14:50:00,27.85,28.34,27.85,28.28,3295196.0,26.6842,27.1537,26.6842,27.0962,3295196.0
2020-09-21 15:00:00,28.27,28.56,28.24,28.54,3678408.0,27.0866,27.3645,27.0579,27.3453,3678408.0
2020-09-21 15:10:00,28.55,28.73,28.48,28.65,4016832.0,27.3549,27.5273,27.2878,27.4507,4016832.0
2020-09-21 15:20:00,28.66,28.83,28.54,28.72,4037056.0,27.4603,27.6232,27.3453,27.5178,4037056.0
2020-09-21 15:30:00,28.71,28.98,28.55,28.91,4366932.0,27.5082,27.7669,27.3549,27.6998,4366932.0
2020-09-21 15:40:00,28.91,29.08,28.78,28.97,4647640.0,27.6998,27.8627,27.5753,27.7573,4647640.0
2020-09-21 15:50:00,28.96,29.49,28.93,29.46,6797012.0,27.7477,28.2555,27.719,28.2268,6797012.0
2020-09-22 09:30:00,30.3,30.34,29.77,29.84,7563320.0,29.0316,29.07,28.5238,28.5909,7563320.0
2020-09-22 09:40:00,29.84,29.93,29.49,29.55,5592556.0,28.5909,28.6771,28.2555,28.313,5592556.0
2020-09-22 09:50:00,29.56,29.81,29.35,29.8,5876884.0,28.3226,28.5621,28.1214,28.5526,5876884.0
2020-09-22 10:00:00,29.8,29.94,29.67,29.83,4374304.0,28.5526,28.6867,28.428,28.5813,4374304.0
2020-09-22 10:10:00,29.84,30.14,29.81,29.94,4395700.0,28.5909,28.8783,28.5621,28.6867,4395700.0
2020-09-22 10:20:00,29.95,30.07,29.78,30.06,3389960.0,28.6963,28.8113,28.5334,28.8017,3389960.0
2020-09-22 10:30:00,30.07,30.17,29.86,29.87,3120700.0,28.8113,28.9071,28.61,28.6196,3120700.0
2020-09-22 10:40:00,29.88,30.03,29.52,29.54,2721104.0,28.6292,28.7729,28.2843,28.3034,2721104.0
2020-09-22 10:50:00,29.54,29.8,29.3,29.31,3997648.0,28.3034,28.5526,28.0735,28.0831,3997648.0
2020-09-22 11:00:00,29.32,29.48,29.11,29.25,4296680.0,28.0927,28.246,27.8914,28.0256,4296680.0
2020-09-22 11:10:00,29.27,29.67,29.24,29.66,4154488.0,28.0447,28.428,28.016,28.4184,4154488.0
2020-09-22 11:20:00,29.66,29.75,29.54,29.65,2695108.0,28.4184,28.5047,28.3034,28.4088,2695108.0
2020-09-22 11:30:00,29.67,29.74,29.41,29.67,2873576.0,28.428,28.4951,28.1789,28.428,2873576.0
2020-09-22 11:40:00,29.67,29.88,29.67,29.83,3287980.0,28.428,28.6292,28.428,28.5813,3287980.0
2020-09-22 11:50:00,29.83,29.91,29.68,29.89,1774876.0,28.5813,28.658,28.4376,28.6388,1774876.0
2020-09-22 12:00:00,29.89,30.09,29.86,30.04,2880580.0,28.6388,28.8304,28.61,28.7825,2880580.0
2020-09-22 12:10:00,30.04,30.16,29.99,30.0,1816968.0,28.7825,28.8975,28.7346,28.7442,1816968.0
2020-09-22 12:20:00,30.0,30.14,29.96,30.13,1679140.0,28.7442,28.8783,28.7059,28.8687,1679140.0
2020-09-22 12:30:00,30.14,30.24,30.05,30.16,2372340.0,28.8783,28.9741,28.7921,28.8975,2372340.0
2020-09-22 12:40:00,30.16,30.18,29.86,29.91,2358148.0,28.8975,28.9167,28.61,28.658,2358148.0
2020-09-22 12:50:00,29.92,29.97,29.77,29.91,2112872.0,28.6675,28.7154,28.5238,28.658,2112872.0
2020-09-22 13:00:00,29.9,30.07,29.86,30.07,2380156.0,28.6484,28.8113,28.61,28.8113,2380156.0
2020-09-22 13:10:00,30.07,30.27,30.04,30.26,2985616.0,28.8113,29.0029,28.7825,28.9933,2985616.0
2020-09-22 13:20:00,30.27,30.34,30.21,30.32,2814284.0,29.0029,29.07,28.9454,29.0508,2814284.0
2020-09-22 13:30:00,30.32,30.32,30.14,30.27,1768280.0,29.0508,29.0508,28.8783,29.0029,1768280.0
2020-09-22 13:40:00,30.28,30.5,30.26,30.49,3233020.0,29.0125,29.2233,28.9933,29.2137,3233020.0
2020-09-22 13:50:00,30.48,30.59,30.46,30.58,2874088.0,29.2041,29.3095,29.1849,29.2999,2874088.0
2020-09-22 14:00:00,30.59,30.82,30.58,30.73,3629580.0,29.3095,29.5299,29.2999,29.4436,3629580.0
2020-09-22 14:10:00,30.74,30.89,30.67,30.85,3260796.0,29.4532,29.5969,29.3861,29.5586,3260796.0
2020-09-22 14:20:00,30.83,30.84,30.58,30.7,3144492.0,29.5394,29.549,29.2999,29.4149,3144492.0
2020-09-22 14:30:00,30.7,30.73,30.5,30.65,3177748.0,29.4149,29.4436,29.2233,29.367,3177748.0
2020-09-22 14:40:00,30.65,30.75,30.55,30.6,2696400.0,29.367,29.4628,29.2712,29.3191,2696400.0
2020-09-22 14:50:00,30.6,30.7,30.52,30.61,2616736.0,29.3191,29.4149,29.2424,29.3287,2616736.0
2020-09-22 15:00:00,30.61,30.82,30.5,30.8,3785376.0,29.3287,29.5299,29.2233,29.5107,3785376.0
2020-09-22 15:10:00,30.8,30.83,30.59,30.75,3348592.0,29.5107,29.5394,29.3095,29.4628,3348592.0
2020-09-22 15:20:00,30.75,31.0,30.7,30.98,4319564.0,29.4628,29.7023,29.4149,29.6832,4319564.0
2020-09-22 15:30:00,30.98,31.08,30.79,31.08,5388224.0,29.6832,29.779,29.5011,29.779,5388224.0
2020-09-22 15:40:00,31.07,31.28,31.04,31.22,4725812.0,29.7694,29.9706,29.7407,29.9131,4725812.0
2020-09-22 15:50:00,31.23,31.25,31.02,31.07,5247132.0,29.9227,29.9419,29.7215,29.7694,5247132.0
2020-09-23 09:30:00,30.97,31.04,30.55,30.77,7232312.0,29.6736,29.7407,29.2712,29.482,7232312.0
2020-09-23 09:40:00,30.77,30.91,30.63,30.81,4783340.0,29.482,29.6161,29.3478,29.5203,4783340.0
2020-09-23 09:50:00,30.8,30.8,30.31,30.38,5614272.0,29.5107,29.5107,29.0412,29.1083,5614272.0
2020-09-23 10:00:00,30.36,30.56,30.13,30.15,4333904.0,29.0891,29.2807,28.8687,28.8879,4333904.0
2020-09-23 10:10:00,30.16,30.33,29.98,30.0,4343120.0,28.8975,29.0604,28.725,28.7442,4343120.0
2020-09-23 10:20:00,30.0,30.36,29.96,30.32,4615372.0,28.7442,29.0891,28.7059,29.0508,4615372.0
2020-09-23 10:30:00,30.31,30.43,30.03,30.17,4169804.0,29.0412,29.1562,28.7729,28.9071,4169804.0
2020-09-23 10:40:00,30.16,30.55,30.16,30.52,3591600.0,28.8975,29.2712,28.8975,29.2424,3591600.0
2020-09-23 10:50:00,30.52,30.55,30.14,30.24,3276464.0,29.2424,29.2712,28.8783,28.9741,3276464.0
2020-09-23 11:00:00,30.24,30.41,30.11,30.38,3428724.0,28.9741,29.137,28.8496,29.1083,3428724.0
2020-09-23 11:10:00,30.39,30.46,30.24,30.32,3049140.0,29.1179,29.1849,28.9741,29.0508,3049140.0
2020-09-23 11:20:00,30.33,30.38,30.0,30.09,3146024.0,29.0604,29.1083,28.7442,28.8304,3146024.0
2020-09-23 11:30:00,30.06,30.14,29.88,30.07,4026536.0,28.8017,28.8783,28.6292,28.8113,4026536.0
2020-09-23 11:40:00,30.07,30.11,29.78,29.84,3292792.0,28.8113,28.8496,28.5334,28.5909,3292792.0
2020-09-23 11:50:00,29.83,29.85,29.56,29.6,4057928.0,28.5813,28.6005,28.3226,28.3609,4057928.0
2020-09-23 12:00:00,29.6,29.86,29.54,29.83,4833124.0,28.3609,28.61,28.3034,28.5813,4833124.0
2020-09-23 12:10:00,29.84,29.9,29.59,29.62,3922636.0,28.5909,28.6484,28.3513,28.3801,3922636.0
2020-09-23 12:20:00,29.62,29.78,29.46,29.72,3998112.0,28.3801,28.5334,28.2268,28.4759,3998112.0
2020-09-23 12:30:00,29.72,29.88,29.61,29.88,3499880.0,28.4759,28.6292,28.3705,28.6292,3499880.0
2020-09-23 12:40:00,29.87,30.02,29.83,29.99,2936576.0,28.6196,28.7633,28.5813,28.7346,2936576.0
2020-09-23 12:50:00,29.99,30.08,29.89,30.06,2799780.0,28.7346,28.8208,28.6388,28.8017,2799780.0
2020-09-23 13:00:00,30.06,30.08,29.85,30.0,2250784.0,28.8017,28.8208,28.6005,28.7442,2250784.0
2020-09-23 13:10:00,30.0,30.08,29.91,29.98,2410876.0,28.7442,28.8208,28.658,28.725,2410876.0
2020-09-23 13:20:00,29.98,30.02,29.73,29.75,2121772.0,28.725,28.7633,28.4855,28.5047,2121772.0
2020-09-23 13:30:00,29.75,29.84,29.66,29.68,2574308.0,28.5047,28.5909,28.4184,28.4376,2574308.0
2020-09-23 13:40:00,29.68,29.69,29.49,29.62,3284844.0,28.4376,28.4472,28.2555,28.3801,3284844.0
2020-09-23 13:50:00,29.62,29.65,29.34,29.42,3549740.0,28.3801,28.4088,28.1118,28.1885,3549740.0
2020-09-23 14:00:00,29.42,29.42,29.1,29.13,3720080.0,28.1885,28.1885,27.8819,27.9106,3720080.0
2020-09-23 14:10:00,29.13,29.18,28.69,28.73,4867132.0,27.9106,27.9585,27.489,27.5273,4867132.0
2020-09-23 14:20:00,28.73,28.95,28.65,28.78,5607624.0,27.5273,27.7381,27.4507,27.5753,5607624.0
2020-09-23 14:30:00,28.77,28.95,28.67,28.88,5187836.0,27.5657,27.7381,27.4699,27.6711,5187836.0
2020-09-23 14:40:00,28.87,28.87,28.48,28.57,5391932.0,27.6615,27.6615,27.2878,27.374,5391932.0
2020-09-23 14:50:00,28.58,28.75,28.31,28.4,5175556.0,27.3836,27.5465,27.1249,27.2112,5175556.0
2020-09-23 15:00:00,28.41,28.51,27.97,28.22,6773388.0,27.2207,27.3166,26.7992,27.0387,6773388.0
2020-09-23 15:10:00,28.22,28.61,28.2,28.44,7823180.0,27.0387,27.4124,27.0195,27.2495,7823180.0
2020-09-23 15:20:00,28.43,28.58,28.12,28.46,6636996.0,27.2399,27.3836,26.9429,27.2687,6636996.0
2020-09-23 15:30:00,28.46,28.57,28.33,28.48,5400212.0,27.2687,27.374,27.1441,27.2878,5400212.0
2020-09-23 15:40:00,28.48,28.65,28.13,28.24,6588044.0,27.2878,27.4507,26.9525,27.0579,6588044.0
2020-09-23 15:50:00,28.24,28.24,27.93,28.21,7603000.0,27.0579,27.0579,26.7608,27.0291,7603000.0
2020-09-24 09:30:00,27.42,27.91,27.31,27.41,6976264.0,26.2722,26.7417,26.1668,26.2626,6976264.0
2020-09-24 09:40:00,27.4,28.38,27.29,28.34,7094924.0,26.253,27.192,26.1476,27.1537,7094924.0
2020-09-24 09:50:00,28.34,28.62,28.11,28.32,6029724.0,27.1537,27.422,26.9333,27.1345,6029724.0
2020-09-24 10:00:00,28.32,29.04,28.32,28.94,7965564.0,27.1345,27.8244,27.1345,27.7286,7965564.0
2020-09-24 10:10:00,28.93,29.11,28.74,28.92,5122676.0,27.719,27.8914,27.5369,27.7094,5122676.0
2020-09-24 10:20:00,28.92,28.92,28.36,28.4,4720436.0,27.7094,27.7094,27.1728,27.2112,4720436.0
2020-09-24 10:30:00,28.4,28.4,27.84,27.92,5353064.0,27.2112,27.2112,26.6746,26.7513,5353064.0
2020-09-24 10:40:00,27.95,28.57,27.9,28.48,6451300.0,26.78,27.374,26.7321,27.2878,6451300.0
2020-09-24 10:50:00,28.48,28.77,28.35,28.75,4258348.0,27.2878,27.5657,27.1633,27.5465,4258348.0
2020-09-24 11:00:00,28.75,28.8,28.2,28.31,3789884.0,27.5465,27.5944,27.0195,27.1249,3789884.0
2020-09-24 11:10:00,28.33,28.78,28.3,28.61,2636364.0,27.1441,27.5753,27.1153,27.4124,2636364.0
2020-09-24 11:20:00,28.61,29.01,28.54,28.86,3547916.0,27.4124,27.7956,27.3453,27.6519,3547916.0
2020-09-24 11:30:00,28.86,29.21,28.86,29.06,4151636.0,27.6519,27.9873,27.6519,27.8435,4151636.0
2020-09-24 11:40:00,29.06,29.29,28.85,28.97,3891804.0,27.8435,28.0639,27.6423,27.7573,3891804.0
2020-09-24 11:50:00,28.96,29.23,28.89,29.23,2947112.0,27.7477,28.0064,27.6807,28.0064,2947112.0
2020-09-24 12:00:00,29.23,29.45,29.18,29.4,3552676.0,28.0064,28.2172,27.9585,28.1693,3552676.0
2020-09-24 12:10:00,29.4,29.42,29.01,29.11,2496472.0,28.1693,28.1885,27.7956,27.8914,2496472.0
2020-09-24 12:20:00,29.13,29.32,29.04,29.13,2878744.0,27.9106,28.0927,27.8244,27.9106,2878744.0
2020-09-24 12:30:00,29.15,29.18,28.71,28.75,3067668.0,27.9298,27.9585,27.5082,27.5465,3067668.0
2020-09-24 12:40:00,28.74,29.05,28.72,29.04,2481320.0,27.5369,27.834,27.5178,27.8244,2481320.0
2020-09-24 12:50:00,29.05,29.22,28.83,29.21,2715364.0,27.834,27.9968,27.6232,27.9873,2715364.0
2020-09-24 13:00:00,29.21,29.33,29.15,29.29,2684100.0,27.9873,28.1022,27.9298,28.0639,2684100.0
2020-09-24 13:10:00,29.28,29.5,29.21,29.21,2969944.0,28.0543,28.2651,27.9873,27.9873,2969944.0
2020-09-24 13:20:00,29.22,29.48,29.22,29.45,2010584.0,27.9968,28.246,27.9968,28.2172,2010584.0
2020-09-24 13:30:00,29.45,29.57,29.36,29.56,2710020.0,28.2172,28.3322,28.131,28.3226,2710020.0
2020-09-24 13:40:00,29.57,29.68,29.48,29.49,2731464.0,28.3322,28.4376,28.246,28.2555,2731464.0
2020-09-24 13:50:00,29.5,29.56,29.24,29.29,2487140.0,28.2651,28.3226,28.016,28.0639,2487140.0
2020-09-24 14:00:00,29.3,29.36,29.1,29.25,2907100.0,28.0735,28.131,27.8819,28.0256,2907100.0
2020-09-24 14:10:00,29.24,29.36,28.91,28.91,2944752.0,28.016,28.131,27.6998,27.6998,2944752.0
2020-09-24 14:20:00,28.91,28.98,28.75,28.87,3335416.0,27.6998,27.7669,27.5465,27.6615,3335416.0
2020-09-24 14:30:00,28.88,29.18,28.83,29.17,3460436.0,27.6711,27.9585,27.6232,27.9489,3460436.0
2020-09-24 14:40:00,29.16,29.31,28.86,28.87,3778716.0,27.9393,28.0831,27.6519,27.6615,3778716.0
2020-09-24 14:50:00,28.87,28.96,28.47,28.49,3575816.0,27.6615,27.7477,27.2782,27.2974,3575816.0
2020-09-24 15:00:00,28.5,28.6,28.37,28.56,4002584.0,27.307,27.4028,27.1824,27.3645,4002584.0
2020-09-24 15:10:00,28.56,28.79,28.48,28.53,4327876.0,27.3645,27.5848,27.2878,27.3357,4327876.0
2020-09-24 15:20:00,28.53,28.59,28.1,28.24,5306504.0,27.3357,27.3932,26.9237,27.0579,5306504.0
2020-09-24 15:30:00,28.25,28.64,28.07,28.62,4933308.0,27.0674,27.4411,26.895,27.422,4933308.0
2020-09-24 15:40:00,28.61,28.94,28.55,28.6,6181912.0,27.4124,27.7286,27.3549,27.4028,6181912.0
2020-09-24 15:50:00,28.6,28.76,28.47,28.62,5463792.0,27.4028,27.5561,27.2782,27.422,5463792.0
2020-09-25 09:30:00,28.78,28.92,28.39,28.57,8219524.0,27.5753,27.7094,27.2016,27.374,8219524.0
2020-09-25 09:40:00,28.58,28.88,28.28,28.39,5938760.0,27.3836,27.6711,27.0962,27.2016,5938760.0
2020-09-25 09:50:00,28.4,28.85,28.26,28.84,4508980.0,27.2112,27.6423,27.077,27.6327,4508980.0
2020-09-25 10:00:00,28.84,28.93,28.53,28.65,4753696.0,27.6327,27.719,27.3357,27.4507,4753696.0
2020-09-25 10:10:00,28.65,28.79,28.28,28.76,4926140.0,27.4507,27.5848,27.0962,27.5561,4926140.0
2020-09-25 10:20:00,28.77,29.18,28.73,29.1,5613732.0,27.5657,27.9585,27.5273,27.8819,5613732.0
2020-09-25 10:30:00,29.11,29.36,29.03,29.34,4355868.0,27.8914,28.131,27.8148,28.1118,4355868.0
2020-09-25 10:40:00,29.35,29.47,29.2,29.26,3954656.0,28.1214,28.2364,27.9777,28.0352,3954656.0
2020-09-25 10:50:00,29.28,29.49,29.22,29.32,3260280.0,28.0543,28.2555,27.9968,28.0927,3260280.0
2020-09-25 11:00:00,29.33,29.44,29.17,29.33,3529324.0,28.1022,28.2076,27.9489,28.1022,3529324.0
2020-09-25 11:10:00,29.32,29.73,29.27,29.72,4608960.0,28.0927,28.4855,28.0447,28.4759,4608960.0
2020-09-25 11:20:00,29.72,29.84,29.64,29.7,3262956.0,28.4759,28.5909,28.3993,28.4567,3262956.0
2020-09-25 11:30:00,29.7,29.76,29.54,29.55,2886740.0,28.4567,28.5142,28.3034,28.313,2886740.0
2020-09-25 11:40:00,29.56,29.67,29.35,29.39,2533960.0,28.3226,28.428,28.1214,28.1597,2533960.0
2020-09-25 11:50:00,29.38,29.5,29.3,29.33,1979192.0,28.1501,28.2651,28.0735,28.1022,1979192.0
2020-09-25 12:00:00,29.32,29.74,29.32,29.73,3176712.0,28.0927,28.4951,28.0927,28.4855,3176712.0
2020-09-25 12:10:00,29.73,29.85,29.55,29.6,2774664.0,28.4855,28.6005,28.313,28.3609,2774664.0
2020-09-25 12:20:00,29.61,29.66,29.45,29.57,2295460.0,28.3705,28.4184,28.2172,28.3322,2295460.0
2020-09-25 12:30:00,29.58,29.64,29.42,29.54,2067256.0,28.3418,28.3993,28.1885,28.3034,2067256.0
2020-09-25 12:40:00,29.54,29.7,29.54,29.59,2100776.0,28.3034,28.4567,28.3034,28.3513,2100776.0
2020-09-25 12:50:00,29.59,29.74,29.58,29.71,1431744.0,28.3513,28.4951,28.3418,28.4663,1431744.0
2020-09-25 13:00:00,29.72,29.87,29.62,29.85,3020924.0,28.4759,28.6196,28.3801,28.6005,3020924.0
2020-09-25 13:10:00,29.85,29.9,29.7,29.7,2174320.0,28.6005,28.6484,28.4567,28.4567,2174320.0
2020-09-25 13:20:00,29.7,29.8,29.65,29.79,1972912.0,28.4567,28.5526,28.4088,28.543,1972912.0
2020-09-25 13:30:00,29.79,29.88,29.75,29.82,2264156.0,28.543,28.6292,28.5047,28.5717,2264156.0
2020-09-25 13:40:00,29.83,30.04,29.83,30.03,3241316.0,28.5813,28.7825,28.5813,28.7729,3241316.0
2020-09-25 13:50:00,30.04,30.11,30.02,30.09,2220408.0,28.7825,28.8496,28.7633,28.8304,2220408.0
2020-09-25 14:00:00,30.07,30.25,30.05,30.2,2973100.0,28.8113,28.9837,28.7921,28.9358,2973100.0
2020-09-25 14:10:00,30.2,30.31,30.09,30.31,3000140.0,28.9358,29.0412,28.8304,29.0412,3000140.0
2020-09-25 14:20:00,30.31,30.35,30.2,30.27,2692016.0,29.0412,29.0795,28.9358,29.0029,2692016.0
2020-09-25 14:30:00,30.26,30.33,30.15,30.29,2651992.0,28.9933,29.0604,28.8879,29.022,2651992.0
2020-09-25 14:40:00,30.3,30.35,30.16,30.3,2736968.0,29.0316,29.0795,28.8975,29.0316,2736968.0
2020-09-25 14:50:00,30.3,30.47,30.3,30.42,2911276.0,29.0316,29.1945,29.0316,29.1466,2911276.0
2020-09-25 15:00:00,30.42,30.71,30.39,30.68,3633812.0,29.1466,29.4245,29.1179,29.3957,3633812.0
2020-09-25 15:10:00,30.68,30.84,30.61,30.82,4432884.0,29.3957,29.549,29.3287,29.5299,4432884.0
2020-09-25 15:20:00,30.83,30.89,30.68,30.72,4951752.0,29.5394,29.5969,29.3957,29.434,4951752.0
2020-09-25 15:30:00,30.71,30.75,30.54,30.56,4388836.0,29.4245,29.4628,29.2616,29.2807,4388836.0
2020-09-25 15:40:00,30.57,30.73,30.52,30.71,4909632.0,29.2903,29.4436,29.2424,29.4245,4909632.0
2020-09-25 15:50:00,30.71,30.73,30.57,30.64,5788668.0,29.4245,29.4436,29.2903,29.3574,5788668.0
2020-09-28 09:30:00,32.32,32.32,31.85,32.02,6918892.0,30.9671,30.9671,30.5167,30.6796,6918892.0
2020-09-28 09:40:00,32.02,32.24,31.69,31.72,5320152.0,30.6796,30.8904,30.3634,30.3922,5320152.0
2020-09-28 09:50:00,31.72,31.83,31.6,31.78,4563868.0,30.3922,30.4976,30.2772,30.4497,4563868.0
2020-09-28 10:00:00,31.79,31.88,31.53,31.6,3936684.0,30.4593,30.5455,30.2101,30.2772,3936684.0
2020-09-28 10:10:00,31.6,32.08,31.58,32.04,3778256.0,30.2772,30.7371,30.258,30.6988,3778256.0
2020-09-28 10:20:00,32.04,32.12,31.95,31.96,3261812.0,30.6988,30.7754,30.6126,30.6221,3261812.0
2020-09-28 10:30:00,31.96,32.12,31.74,31.79,2971500.0,30.6221,30.7754,30.4113,30.4593,2971500.0
2020-09-28 10:40:00,31.79,31.89,31.62,31.68,2802888.0,30.4593,30.5551,30.2964,30.3539,2802888.0
2020-09-28 10:50:00,31.68,31.71,31.46,31.51,3090056.0,30.3539,30.3826,30.1431,30.191,3090056.0
2020-09-28 11:00:00,31.51,31.89,31.49,31.85,3696216.0,30.191,30.5551,30.1718,30.5167,3696216.0
2020-09-28 11:10:00,31.85,31.97,31.77,31.88,2791696.0,30.5167,30.6317,30.4401,30.5455,2791696.0
2020-09-28 11:20:00,31.88,31.99,31.7,31.91,2968280.0,30.5455,30.6509,30.373,30.5742,2968280.0
2020-09-28 11:30:00,31.91,32.04,31.8,32.02,1985168.0,30.5742,30.6988,30.4688,30.6796,1985168.0
2020-09-28 11:40:00,32.02,32.03,31.68,31.78,2571252.0,30.6796,30.6892,30.3539,30.4497,2571252.0
2020-09-28 11:50:00,31.78,31.89,31.62,31.71,2312584.0,30.4497,30.5551,30.2964,30.3826,2312584.0
2020-09-28 12:00:00,31.71,31.71,31.52,31.64,2436508.0,30.3826,30.3826,30.2006,30.3155,2436508.0
2020-09-28 12:10:00,31.64,31.69,31.42,31.46,2363692.0,30.3155,30.3634,30.1047,30.1431,2363692.0
2020-09-28 12:20:00,31.46,31.56,31.39,31.55,2164896.0,30.1431,30.2389,30.076,30.2293,2164896.0
2020-09-28 12:30:00,31.54,31.65,31.45,31.61,2145836.0,30.2197,30.3251,30.1335,30.2868,2145836.0
2020-09-28 12:40:00,31.61,31.81,31.61,31.75,2127944.0,30.2868,30.4784,30.2868,30.4209,2127944.0
2020-09-28 12:50:00,31.75,31.88,31.75,31.88,1726896.0,30.4209,30.5455,30.4209,30.5455,1726896.0
2020-09-28 13:00:00,31.88,31.91,31.77,31.78,1414564.0,30.5455,30.5742,30.4401,30.4497,1414564.0
2020-09-28 13:10:00,31.79,31.88,31.7,31.84,1598036.0,30.4593,30.5455,30.373,30.5072,1598036.0
2020-09-28 13:20:00,31.84,32.11,31.84,32.03,2672932.0,30.5072,30.7659,30.5072,30.6892,2672932.0
2020-09-28 13:30:00,32.04,32.21,32.04,32.18,2525828.0,30.6988,30.8617,30.6988,30.8329,2525828.0
2020-09-28 13:40:00,32.18,32.24,32.13,32.23,1828280.0,30.8329,30.8904,30.785,30.8808,1828280.0
2020-09-28 13:50:00,32.23,32.24,32.13,32.19,1736920.0,30.8808,30.8904,30.785,30.8425,1736920.0
2020-09-28 14:00:00,32.19,32.23,32.01,32.12,2334204.0,30.8425,30.8808,30.67,30.7754,2334204.0
2020-09-28 14:10:00,32.13,32.27,32.1,32.16,2920116.0,30.785,30.9192,30.7563,30.8138,2920116.0
2020-09-28 14:20:00,32.15,32.16,31.95,32.12,2423556.0,30.8042,30.8138,30.6126,30.7754,2423556.0
2020-09-28 14:30:00,32.12,32.2,32.04,32.18,2198828.0,30.7754,30.8521,30.6988,30.8329,2198828.0
2020-09-28 14:40:00,32.18,32.27,32.1,32.18,2363168.0,30.8329,30.9192,30.7563,30.8329,2363168.0
2020-09-28 14:50:00,32.19,32.32,32.19,32.29,2567592.0,30.8425,30.9671,30.8425,30.9383,2567592.0
2020-09-28 15:00:00,32.28,32.33,32.16,32.19,2440232.0,30.9287,30.9767,30.8138,30.8425,2440232.0
2020-09-28 15:10:00,32.19,32.38,32.16,32.33,2651280.0,30.8425,31.0246,30.8138,30.9767,2651280.0
2020-09-28 15:20:00,32.33,32.4,32.29,32.37,2600284.0,30.9767,31.0437,30.9383,31.015,2600284.0
2020-09-28 15:30:00,32.37,32.38,32.04,32.23,4277680.0,31.015,31.0246,30.6988,30.8808,4277680.0
2020-09-28 15:40:00,32.22,32.42,32.19,32.27,4319052.0,30.8713,31.0629,30.8425,30.9192,4319052.0
2020-09-28 15:50:00,32.26,32.47,32.18,32.46,5740060.0,30.9096,31.1108,30.8329,31.1012,5740060.0
2020-09-29 09:30:00,32.37,32.61,32.23,32.57,4484596.0,31.015,31.2449,30.8808,31.2066,4484596.0
2020-09-29 09:40:00,32.56,32.65,32.22,32.47,4584040.0,31.197,31.2833,30.8713,31.1108,4584040.0
2020-09-29 09:50:00,32.48,32.6,32.26,32.37,3667400.0,31.1204,31.2353,30.9096,31.015,3667400.0
2020-09-29 10:00:00,32.38,32.61,32.24,32.6,3582936.0,31.0246,31.2449,30.8904,31.2353,3582936.0
2020-09-29 10:10:00,32.6,32.71,32.48,32.57,2600052.0,31.2353,31.3407,31.1204,31.2066,2600052.0
2020-09-29 10:20:00,32.57,32.6,32.36,32.46,2879468.0,31.2066,31.2353,31.0054,31.1012,2879468.0
2020-09-29 10:30:00,32.47,32.49,32.01,32.08,3720812.0,31.1108,31.13,30.67,30.7371,3720812.0
2020-09-29 10:40:00,32.08,32.14,31.88,32.05,3827136.0,30.7371,30.7946,30.5455,30.7084,3827136.0
2020-09-29 10:50:00,32.05,32.22,31.96,32.12,3425292.0,30.7084,30.8713,30.6221,30.7754,3425292.0
2020-09-29 11:00:00,32.13,32.3,31.98,32.24,3285896.0,30.785,30.9479,30.6413,30.8904,3285896.0
2020-09-29 11:10:00,32.23,32.34,32.16,32.27,2006448.0,30.8808,30.9862,30.8138,30.9192,2006448.0
2020-09-29 11:20:00,32.27,32.49,32.23,32.38,2939964.0,30.9192,31.13,30.8808,31.0246,2939964.0
2020-09-29 11:30:00,32.38,32.52,32.33,32.5,1505432.0,31.0246,31.1587,30.9767,31.1395,1505432.0
2020-09-29 11:40:00,32.5,32.52,32.02,32.04,2831436.0,31.1395,31.1587,30.6796,30.6988,2831436.0
2020-09-29 11:50:00,32.04,32.29,32.04,32.18,2323016.0,30.6988,30.9383,30.6988,30.8329,2323016.0
2020-09-29 12:00:00,32.19,32.24,32.07,32.23,2087652.0,30.8425,30.8904,30.7275,30.8808,2087652.0
2020-09-29 12:10:00,32.22,32.23,32.12,32.14,1680656.0,30.8713,30.8808,30.7754,30.7946,1680656.0
2020-09-29 12:20:00,32.14,32.23,32.09,32.18,2044432.0,30.7946,30.8808,30.7467,30.8329,2044432.0
2020-09-29 12:30:00,32.17,32.36,32.12,32.3,1879760.0,30.8233,31.0054,30.7754,30.9479,1879760.0
2020-09-29 12:40:00,32.3,32.36,32.28,32.34,1584044.0,30.9479,31.0054,30.9287,30.9862,1584044.0
2020-09-29 12:50:00,32.32,32.41,32.26,32.37,1832884.0,30.9671,31.0533,30.9096,31.015,1832884.0
2020-09-29 13:00:00,32.37,32.39,32.01,32.06,2676140.0,31.015,31.0341,30.67,30.718,2676140.0
2020-09-29 13:10:00,32.06,32.1,31.92,32.09,2987104.0,30.718,30.7563,30.5838,30.7467,2987104.0
2020-09-29 13:20:00,32.09,32.21,32.05,32.2,2080644.0,30.7467,30.8617,30.7084,30.8521,2080644.0
2020-09-29 13:30:00,32.2,32.31,32.2,32.25,1677716.0,30.8521,30.9575,30.8521,30.9,1677716.0
2020-09-29 13:40:00,32.25,32.32,32.23,32.27,1214356.0,30.9,30.9671,30.8808,30.9192,1214356.0
2020-09-29 13:50:00,32.27,32.5,32.27,32.38,2447548.0,30.9192,31.1395,30.9192,31.0246,2447548.0
2020-09-29 14:00:00,32.4,32.41,32.3,32.38,1291068.0,31.0437,31.0533,30.9479,31.0246,1291068.0
2020-09-29 14:10:00,32.37,32.43,32.24,32.4,2302744.0,31.015,31.0725,30.8904,31.0437,2302744.0
2020-09-29 14:20:00,32.39,32.43,32.28,32.38,1736036.0,31.0341,31.0725,30.9287,31.0246,1736036.0
2020-09-29 14:30:00,32.38,32.51,32.34,32.48,2116372.0,31.0246,31.1491,30.9862,31.1204,2116372.0
2020-09-29 14:40:00,32.48,32.53,32.42,32.45,1806228.0,31.1204,31.1683,31.0629,31.0916,1806228.0
2020-09-29 14:50:00,32.45,32.54,32.34,32.36,1560228.0,31.0916,31.1779,30.9862,31.0054,1560228.0
2020-09-29 15:00:00,32.36,32.43,32.3,32.37,1560476.0,31.0054,31.0725,30.9479,31.015,1560476.0
2020-09-29 15:10:00,32.38,32.46,32.31,32.41,1980240.0,31.0246,31.1012,30.9575,31.0533,1980240.0
2020-09-29 15:20:00,32.41,32.44,32.1,32.17,2717940.0,31.0533,31.082,30.7563,30.8233,2717940.0
2020-09-29 15:30:00,32.18,32.24,31.93,32.0,2650256.0,30.8329,30.8904,30.5934,30.6605,2650256.0
2020-09-29 15:40:00,32.0,32.21,31.95,32.18,2874004.0,30.6605,30.8617,30.6126,30.8329,2874004.0
2020-09-29 15:50:00,32.18,32.24,32.05,32.06,3940752.0,30.8329,30.8904,30.7084,30.718,3940752.0
2020-09-30 09:30:00,32.14,32.52,32.06,32.23,4679344.0,30.7946,31.1587,30.718,30.8808,4679344.0
2020-09-30 09:40:00,32.23,32.43,32.11,32.4,4342136.0,30.8808,31.0725,30.7659,31.0437,4342136.0
2020-09-30 09:50:00,32.39,32.99,32.37,32.98,4534380.0,31.0341,31.609,31.015,31.5994,4534380.0
2020-09-30 10:00:00,32.98,33.11,32.86,32.97,3647028.0,31.5994,31.724,31.4845,31.5899,3647028.0
2020-09-30 10:10:00,32.97,33.22,32.96,33.13,4004916.0,31.5899,31.8294,31.5803,31.7432,4004916.0
2020-09-30 10:20:00,33.13,33.49,33.11,33.28,4190944.0,31.7432,32.0881,31.724,31.8869,4190944.0
2020-09-30 10:30:00,33.28,33.41,33.24,33.32,2804556.0,31.8869,32.0114,31.8486,31.9252,2804556.0
2020-09-30 10:40:00,33.32,33.45,33.11,33.12,2710148.0,31.9252,32.0498,31.724,31.7336,2710148.0
2020-09-30 10:50:00,33.13,33.25,33.09,33.13,2973960.0,31.7432,31.8581,31.7048,31.7432,2973960.0
2020-09-30 11:00:00,33.13,33.34,33.04,33.28,2809268.0,31.7432,31.9444,31.6569,31.8869,2809268.0
2020-09-30 11:10:00,33.27,33.43,33.27,33.38,2281344.0,31.8773,32.0306,31.8773,31.9827,2281344.0
2020-09-30 11:20:00,33.38,33.49,33.28,33.43,2610668.0,31.9827,32.0881,31.8869,32.0306,2610668.0
2020-09-30 11:30:00,33.43,33.49,33.27,33.38,2366904.0,32.0306,32.0881,31.8773,31.9827,2366904.0
2020-09-30 11:40:00,33.38,33.63,33.26,33.63,3006204.0,31.9827,32.2222,31.8677,32.2222,3006204.0
2020-09-30 11:50:00,33.63,33.67,33.56,33.58,1808688.0,32.2222,32.2606,32.1552,32.1743,1808688.0
2020-09-30 12:00:00,33.58,33.67,33.53,33.63,1962052.0,32.1743,32.2606,32.1264,32.2222,1962052.0
2020-09-30 12:10:00,33.63,33.68,33.59,33.62,3149560.0,32.2222,32.2701,32.1839,32.2127,3149560.0
2020-09-30 12:20:00,33.62,33.66,33.55,33.62,2237712.0,32.2127,32.251,32.1456,32.2127,2237712.0
2020-09-30 12:30:00,33.62,33.72,33.35,33.4,2629064.0,32.2127,32.3085,31.954,32.0019,2629064.0
2020-09-30 12:40:00,33.4,33.43,33.3,33.37,2243672.0,32.0019,32.0306,31.906,31.9731,2243672.0
2020-09-30 12:50:00,33.36,33.4,33.23,33.33,1866232.0,31.9635,32.0019,31.839,31.9348,1866232.0
2020-09-30 13:00:00,33.34,33.38,33.05,33.08,2734144.0,31.9444,31.9827,31.6665,31.6953,2734144.0
2020-09-30 13:10:00,33.08,33.21,33.02,33.2,2291872.0,31.6953,31.8198,31.6378,31.8102,2291872.0
2020-09-30 13:20:00,33.2,33.24,33.09,33.22,1936484.0,31.8102,31.8486,31.7048,31.8294,1936484.0
2020-09-30 13:30:00,33.22,33.44,33.2,33.43,3416204.0,31.8294,32.0402,31.8102,32.0306,3416204.0
2020-09-30 13:40:00,33.43,33.55,33.4,33.55,2797960.0,32.0306,32.1456,32.0019,32.1456,2797960.0
2020-09-30 13:50:00,33.54,33.66,33.53,33.65,2506764.0,32.136,32.251,32.1264,32.2414,2506764.0
2020-09-30 14:00:00,33.64,33.86,33.62,33.85,3916296.0,32.2318,32.4426,32.2127,32.433,3916296.0
2020-09-30 14:10:00,33.86,33.88,33.64,33.68,2278388.0,32.4426,32.4618,32.2318,32.2701,2278388.0
2020-09-30 14:20:00,33.68,33.82,33.15,33.47,6596240.0,32.2701,32.4043,31.7623,32.0689,6596240.0
2020-09-30 14:30:00,33.46,33.46,33.14,33.15,4282668.0,32.0593,32.0593,31.7527,31.7623,4282668.0
2020-09-30 14:40:00,33.16,33.22,32.7,32.73,6430408.0,31.7719,31.8294,31.3312,31.3599,6430408.0
2020-09-30 14:50:00,32.72,33.23,32.66,33.18,6773568.0,31.3503,31.839,31.2928,31.7911,6773568.0
2020-09-30 15:00:00,33.18,33.34,33.06,33.27,4105876.0,31.7911,31.9444,31.6761,31.8773,4105876.0
2020-09-30 15:10:00,33.26,33.33,32.44,32.48,7130480.0,31.8677,31.9348,31.082,31.1204,7130480.0
2020-09-30 15:20:00,32.49,32.7,32.27,32.65,7163672.0,31.13,31.3312,30.9192,31.2833,7163672.0
2020-09-30 15:30:00,32.65,32.74,32.39,32.63,5003740.0,31.2833,31.3695,31.0341,31.2641,5003740.0
2020-09-30 15:40:00,32.62,33.11,32.52,33.06,5808212.0,31.2545,31.724,31.1587,31.6761,5808212.0
2020-09-30 15:50:00,33.07,33.19,32.77,32.82,5658032.0,31.6857,31.8007,31.3982,31.4461,5658032.0
2020-10-01 09:30:00,34.16,34.27,33.98,34.08,6871504.0,32.73,32.8354,32.5576,32.6534,6871504.0
2020-10-01 09:40:00,34.07,34.21,33.86,34.01,5648120.0,32.6438,32.778,32.4426,32.5863,5648120.0
2020-10-01 09:50:00,34.01,34.08,33.77,33.87,3578624.0,32.5863,32.6534,32.3564,32.4522,3578624.0
2020-10-01 10:00:00,33.87,34.02,33.7,33.75,4561876.0,32.4522,32.5959,32.2893,32.3372,4561876.0
2020-10-01 10:10:00,33.75,33.85,33.57,33.82,4538492.0,32.3372,32.433,32.1647,32.4043,4538492.0
2020-10-01 10:20:00,33.82,33.9,33.54,33.71,3395228.0,32.4043,32.4809,32.136,32.2989,3395228.0
2020-10-01 10:30:00,33.71,34.05,33.65,34.02,3085848.0,32.2989,32.6247,32.2414,32.5959,3085848.0
2020-10-01 10:40:00,34.02,34.05,33.77,33.82,2498644.0,32.5959,32.6247,32.3564,32.4043,2498644.0
2020-10-01 10:50:00,33.82,33.9,33.62,33.82,2719336.0,32.4043,32.4809,32.2127,32.4043,2719336.0
2020-10-01 11:00:00,33.82,33.91,33.62,33.63,3718492.0,32.4043,32.4905,32.2127,32.2222,3718492.0
2020-10-01 11:10:00,33.63,33.79,33.45,33.69,3821392.0,32.2222,32.3755,32.0498,32.2797,3821392.0
2020-10-01 11:20:00,33.69,34.0,33.65,33.99,3219760.0,32.2797,32.5767,32.2414,32.5672,3219760.0
2020-10-01 11:30:00,33.99,34.16,33.97,34.1,2784248.0,32.5672,32.73,32.548,32.6726,2784248.0
2020-10-01 11:40:00,34.11,34.14,33.89,33.9,1884924.0,32.6821,32.7109,32.4713,32.4809,1884924.0
2020-10-01 11:50:00,33.89,34.05,33.84,33.94,1951804.0,32.4713,32.6247,32.4234,32.5193,1951804.0
2020-10-01 12:00:00,33.94,33.98,33.71,33.77,2225080.0,32.5193,32.5576,32.2989,32.3564,2225080.0
2020-10-01 12:10:00,33.77,33.95,33.66,33.76,2689528.0,32.3564,32.5288,32.251,32.3468,2689528.0
2020-10-01 12:20:00,33.76,33.96,33.74,33.87,2140136.0,32.3468,32.5384,32.3276,32.4522,2140136.0
2020-10-01 12:30:00,33.88,33.99,33.8,33.9,1621256.0,32.4618,32.5672,32.3851,32.4809,1621256.0
2020-10-01 12:40:00,33.89,33.99,33.88,33.97,1785328.0,32.4713,32.5672,32.4618,32.548,1785328.0
2020-10-01 12:50:00,33.97,34.07,33.95,34.05,1778028.0,32.548,32.6438,32.5288,32.6247,1778028.0
2020-10-01 13:00:00,34.06,34.22,34.04,34.21,2037684.0,32.6342,32.7875,32.6151,32.778,2037684.0
2020-10-01 13:10:00,34.2,34.22,33.99,34.08,2057364.0,32.7684,32.7875,32.5672,32.6534,2057364.0
2020-10-01 13:20:00,34.09,34.16,33.94,34.06,2151420.0,32.663,32.73,32.5193,32.6342,2151420.0
2020-10-01 13:30:00,34.06,34.2,34.02,34.19,1682136.0,32.6342,32.7684,32.5959,32.7588,1682136.0
2020-10-01 13:40:00,34.19,34.26,34.13,34.23,2312092.0,32.7588,32.8259,32.7013,32.7971,2312092.0
2020-10-01 13:50:00,34.23,34.35,33.94,34.06,3272656.0,32.7971,32.9121,32.5193,32.6342,3272656.0
2020-10-01 14:00:00,34.06,34.31,33.67,33.85,5867084.0,32.6342,32.8738,32.2606,32.433,5867084.0
2020-10-01 14:10:00,33.84,34.02,33.66,33.81,4030780.0,32.4234,32.5959,32.251,32.3947,4030780.0
2020-10-01 14:20:00,33.8,34.1,33.77,34.08,3934980.0,32.3851,32.6726,32.3564,32.6534,3934980.0
2020-10-01 14:30:00,34.08,34.32,34.07,34.25,2806920.0,32.6534,32.8833,32.6438,32.8163,2806920.0
2020-10-01 14:40:00,34.25,34.34,34.21,34.27,2064688.0,32.8163,32.9025,32.778,32.8354,2064688.0
2020-10-01 14:50:00,34.27,34.45,34.24,34.38,2587340.0,32.8354,33.0079,32.8067,32.9408,2587340.0
2020-10-01 15:00:00,34.38,34.52,34.3,34.33,2655324.0,32.9408,33.075,32.8642,32.8929,2655324.0
2020-10-01 15:10:00,34.34,34.4,34.13,34.16,1868028.0,32.9025,32.96,32.7013,32.73,1868028.0
2020-10-01 15:20:00,34.14,34.21,34.05,34.1,2231612.0,32.7109,32.778,32.6247,32.6726,2231612.0
2020-10-01 15:30:00,34.1,34.22,33.96,34.11,3178032.0,32.6726,32.7875,32.5384,32.6821,3178032.0
2020-10-01 15:40:00,34.12,34.17,34.02,34.08,2515232.0,32.6917,32.7396,32.5959,32.6534,2515232.0
2020-10-01 15:50:00,34.08,34.35,34.06,34.31,4638444.0,32.6534,32.9121,32.6342,32.8738,4638444.0
2020-10-02 09:30:00,32.04,32.97,31.89,32.92,10580340.0,30.6988,31.5899,30.5551,31.542,10580340.0
2020-10-02 09:40:00,32.92,33.06,32.67,32.96,6974596.0,31.542,31.6761,31.3024,31.5803,6974596.0
2020-10-02 09:50:00,32.95,32.99,32.52,32.86,5270524.0,31.5707,31.609,31.1587,31.4845,5270524.0
2020-10-02 10:00:00,32.86,33.24,32.83,33.21,5201736.0,31.4845,31.8486,31.4557,31.8198,5201736.0
2020-10-02 10:10:00,33.21,33.38,33.16,33.28,4176856.0,31.8198,31.9827,31.7719,31.8869,4176856.0
2020-10-02 10:20:00,33.29,33.41,33.08,33.38,3587364.0,31.8965,32.0114,31.6953,31.9827,3587364.0
2020-10-02 10:30:00,33.37,33.37,32.92,32.92,3331580.0,31.9731,31.9731,31.542,31.542,3331580.0
2020-10-02 10:40:00,32.93,32.98,32.66,32.91,4236508.0,31.5515,31.5994,31.2928,31.5324,4236508.0
2020-10-02 10:50:00,32.9,33.05,32.76,32.98,2611696.0,31.5228,31.6665,31.3887,31.5994,2611696.0
2020-10-02 11:00:00,32.98,33.02,32.61,32.79,3903212.0,31.5994,31.6378,31.2449,31.4174,3903212.0
2020-10-02 11:10:00,32.79,32.96,32.7,32.87,2214036.0,31.4174,31.5803,31.3312,31.494,2214036.0
2020-10-02 11:20:00,32.86,32.93,32.56,32.57,2709132.0,31.4845,31.5515,31.197,31.2066,2709132.0
2020-10-02 11:30:00,32.55,32.57,32.1,32.11,4190520.0,31.1874,31.2066,30.7563,30.7659,4190520.0
2020-10-02 11:40:00,32.1,32.26,32.0,32.23,3472924.0,30.7563,30.9096,30.6605,30.8808,3472924.0
2020-10-02 11:50:00,32.23,32.26,31.61,31.67,6521976.0,30.8808,30.9096,30.2868,30.3443,6521976.0
2020-10-02 12:00:00,31.68,31.68,31.08,31.57,7529432.0,30.3539,30.3539,29.779,30.2485,7529432.0
2020-10-02 12:10:00,31.57,32.3,31.57,32.24,7891848.0,30.2485,30.9479,30.2485,30.8904,7891848.0
2020-10-02 12:20:00,32.24,32.39,32.11,32.17,5076008.0,30.8904,31.0341,30.7659,30.8233,5076008.0
2020-10-02 12:30:00,32.17,32.34,31.88,32.31,3957012.0,30.8233,30.9862,30.5455,30.9575,3957012.0
2020-10-02 12:40:00,32.31,32.33,32.14,32.18,2110980.0,30.9575,30.9767,30.7946,30.8329,2110980.0
2020-10-02 12:50:00,32.21,32.32,32.0,32.07,2506948.0,30.8617,30.9671,30.6605,30.7275,2506948.0
2020-10-02 13:00:00,32.08,32.16,31.71,31.86,2444404.0,30.7371,30.8138,30.3826,30.5263,2444404.0
2020-10-02 13:10:00,31.86,32.05,31.67,31.88,3083400.0,30.5263,30.7084,30.3443,30.5455,3083400.0
2020-10-02 13:20:00,31.89,32.12,31.83,32.04,2263388.0,30.5551,30.7754,30.4976,30.6988,2263388.0
2020-10-02 13:30:00,32.06,32.09,31.77,32.06,1924316.0,30.718,30.7467,30.4401,30.718,1924316.0
2020-10-02 13:40:00,32.06,32.08,31.58,31.7,4469692.0,30.718,30.7371,30.258,30.373,4469692.0
2020-10-02 13:50:00,31.72,31.89,31.59,31.81,2603168.0,30.3922,30.5551,30.2676,30.4784,2603168.0
2020-10-02 14:00:00,31.8,32.23,31.79,32.17,4271660.0,30.4688,30.8808,30.4593,30.8233,4271660.0
2020-10-02 14:10:00,32.17,32.24,31.99,32.02,3037132.0,30.8233,30.8904,30.6509,30.6796,3037132.0
2020-10-02 14:20:00,32.03,32.12,31.86,31.92,2549520.0,30.6892,30.7754,30.5263,30.5838,2549520.0
2020-10-02 14:30:00,31.93,32.0,31.6,31.6,4938756.0,30.5934,30.6605,30.2772,30.2772,4938756.0
2020-10-02 14:40:00,31.6,31.87,31.52,31.7,5011936.0,30.2772,30.5359,30.2006,30.373,5011936.0
2020-10-02 14:50:00,31.69,32.2,31.59,31.93,5545384.0,30.3634,30.8521,30.2676,30.5934,5545384.0
2020-10-02 15:00:00,31.94,31.99,31.68,31.81,3161296.0,30.603,30.6509,30.3539,30.4784,3161296.0
2020-10-02 15:10:00,31.81,32.05,31.54,31.77,4417580.0,30.4784,30.7084,30.2197,30.4401,4417580.0
2020-10-02 15:20:00,31.77,31.93,31.72,31.78,2763732.0,30.4401,30.5934,30.3922,30.4497,2763732.0
2020-10-02 15:30:00,31.78,32.08,31.69,31.98,3731628.0,30.4497,30.7371,30.3634,30.6413,3731628.0
2020-10-02 15:40:00,31.98,32.0,31.74,31.81,3284888.0,30.6413,30.6605,30.4113,30.4784,3284888.0
2020-10-02 15:50:00,31.81,31.86,31.36,31.41,6261544.0,30.4784,30.5263,30.0473,30.0952,6261544.0
2020-10-05 09:30:00,32.1,32.38,32.06,32.35,5255424.0,30.7563,31.0246,30.718,30.9958,5255424.0
2020-10-05 09:40:00,32.35,32.49,32.24,32.28,3596436.0,30.9958,31.13,30.8904,30.9287,3596436.0
2020-10-05 09:50:00,32.29,32.47,32.27,32.46,2915720.0,30.9383,31.1108,30.9192,31.1012,2915720.0
2020-10-05 10:00:00,32.44,32.69,32.44,32.65,4039508.0,31.082,31.3216,31.082,31.2833,4039508.0
2020-10-05 10:10:00,32.65,32.84,32.65,32.79,3577400.0,31.2833,31.4653,31.2833,31.4174,3577400.0
2020-10-05 10:20:00,32.79,32.86,32.71,32.77,2656988.0,31.4174,31.4845,31.3407,31.3982,2656988.0
2020-10-05 10:30:00,32.79,33.0,32.77,32.88,3076728.0,31.4174,31.6186,31.3982,31.5036,3076728.0
2020-10-05 10:40:00,32.89,32.98,32.83,32.95,2243268.0,31.5132,31.5994,31.4557,31.5707,2243268.0
2020-10-05 10:50:00,32.96,32.98,32.81,32.82,1677016.0,31.5803,31.5994,31.4366,31.4461,1677016.0
2020-10-05 11:00:00,32.82,32.88,32.72,32.84,1855980.0,31.4461,31.5036,31.3503,31.4653,1855980.0
2020-10-05 11:10:00,32.85,32.97,32.79,32.97,1853676.0,31.4749,31.5899,31.4174,31.5899,1853676.0
2020-10-05 11:20:00,32.97,33.04,32.91,32.98,2308120.0,31.5899,31.6569,31.5324,31.5994,2308120.0
2020-10-05 11:30:00,32.97,33.0,32.85,32.87,1233108.0,31.5899,31.6186,31.4749,31.494,1233108.0
2020-10-05 11:40:00,32.86,32.91,32.76,32.85,1812688.0,31.4845,31.5324,31.3887,31.4749,1812688.0
2020-10-05 11:50:00,32.85,32.95,32.79,32.95,1306024.0,31.4749,31.5707,31.4174,31.5707,1306024.0
2020-10-05 12:00:00,32.95,33.01,32.86,32.99,1684916.0,31.5707,31.6282,31.4845,31.609,1684916.0
2020-10-05 12:10:00,32.99,33.08,32.97,33.03,1706360.0,31.609,31.6953,31.5899,31.6473,1706360.0
2020-10-05 12:20:00,33.04,33.12,33.02,33.1,1200180.0,31.6569,31.7336,31.6378,31.7144,1200180.0
2020-10-05 12:30:00,33.1,33.12,33.02,33.03,924648.0,31.7144,31.7336,31.6378,31.6473,924648.0
2020-10-05 12:40:00,33.04,33.09,32.99,33.01,1134716.0,31.6569,31.7048,31.609,31.6282,1134716.0
2020-10-05 12:50:00,33.01,33.1,32.98,33.1,1171192.0,31.6282,31.7144,31.5994,31.7144,1171192.0
2020-10-05 13:00:00,33.1,33.12,33.01,33.06,1185024.0,31.7144,31.7336,31.6282,31.6761,1185024.0
2020-10-05 13:10:00,33.07,33.16,33.03,33.05,1587220.0,31.6857,31.7719,31.6473,31.6665,1587220.0
2020-10-05 13:20:00,33.05,33.05,32.95,33.01,1459108.0,31.6665,31.6665,31.5707,31.6282,1459108.0
2020-10-05 13:30:00,33.02,33.03,32.87,32.94,1862036.0,31.6378,31.6473,31.494,31.5611,1862036.0
2020-10-05 13:40:00,32.94,32.96,32.77,32.82,1405688.0,31.5611,31.5803,31.3982,31.4461,1405688.0
2020-10-05 13:50:00,32.82,32.84,32.69,32.79,2229020.0,31.4461,31.4653,31.3216,31.4174,2229020.0
2020-10-05 14:00:00,32.78,32.81,32.62,32.74,2514180.0,31.4078,31.4366,31.2545,31.3695,2514180.0
2020-10-05 14:10:00,32.74,32.82,32.72,32.77,1810072.0,31.3695,31.4461,31.3503,31.3982,1810072.0
2020-10-05 14:20:00,32.77,32.83,32.63,32.7,2092280.0,31.3982,31.4557,31.2641,31.3312,2092280.0
2020-10-05 14:30:00,32.71,32.94,32.71,32.93,3019564.0,31.3407,31.5611,31.3407,31.5515,3019564.0
2020-10-05 14:40:00,32.93,32.97,32.91,32.95,1831308.0,31.5515,31.5899,31.5324,31.5707,1831308.0
2020-10-05 14:50:00,32.95,33.25,32.94,33.24,3887716.0,31.5707,31.8581,31.5611,31.8486,3887716.0
2020-10-05 15:00:00,33.24,33.33,33.16,33.32,2712128.0,31.8486,31.9348,31.7719,31.9252,2712128.0
2020-10-05 15:10:00,33.32,33.44,33.3,33.42,3311284.0,31.9252,32.0402,31.906,32.021,3311284.0
2020-10-05 15:20:00,33.42,33.47,33.35,33.45,2448860.0,32.021,32.0689,31.954,32.0498,2448860.0
2020-10-05 15:30:00,33.46,33.49,33.36,33.38,2326404.0,32.0593,32.0881,31.9635,31.9827,2326404.0
2020-10-05 15:40:00,33.38,33.44,33.3,33.41,2697884.0,31.9827,32.0402,31.906,32.0114,2697884.0
2020-10-05 15:50:00,33.41,33.52,33.37,33.46,4738808.0,32.0114,32.1168,31.9731,32.0593,4738808.0
2020-10-06 09:30:00,33.1,33.38,33.09,33.22,5190448.0,31.7144,31.9827,31.7048,31.8294,5190448.0
2020-10-06 09:40:00,33.22,33.26,32.91,33.0,4861464.0,31.8294,31.8677,31.5324,31.6186,4861464.0
2020-10-06 09:50:00,32.99,33.1,32.85,33.1,3787948.0,31.609,31.7144,31.4749,31.7144,3787948.0
2020-10-06 10:00:00,33.1,33.43,33.08,33.42,4098328.0,31.7144,32.0306,31.6953,32.021,4098328.0
2020-10-06 10:10:00,33.43,33.54,33.36,33.52,3944012.0,32.0306,32.136,31.9635,32.1168,3944012.0
2020-10-06 10:20:00,33.53,33.55,33.32,33.4,2607832.0,32.1264,32.1456,31.9252,32.0019,2607832.0
2020-10-06 10:30:00,33.41,33.44,33.26,33.36,2106664.0,32.0114,32.0402,31.8677,31.9635,2106664.0
2020-10-06 10:40:00,33.36,33.54,32.99,33.18,4778568.0,31.9635,32.136,31.609,31.7911,4778568.0
2020-10-06 10:50:00,33.18,33.35,33.08,33.11,2737948.0,31.7911,31.954,31.6953,31.724,2737948.0
2020-10-06 11:00:00,33.11,33.25,32.94,32.97,2434208.0,31.724,31.8581,31.5611,31.5899,2434208.0
2020-10-06 11:10:00,32.97,33.01,32.79,32.79,2784456.0,31.5899,31.6282,31.4174,31.4174,2784456.0
2020-10-06 11:20:00,32.78,32.87,32.48,32.69,4768656.0,31.4078,31.494,31.1204,31.3216,4768656.0
2020-10-06 11:30:00,32.68,32.82,32.55,32.78,2980672.0,31.312,31.4461,31.1874,31.4078,2980672.0
2020-10-06 11:40:00,32.79,32.85,32.49,32.49,2634648.0,31.4174,31.4749,31.13,31.13,2634648.0
2020-10-06 11:50:00,32.48,32.57,32.32,32.52,3359588.0,31.1204,31.2066,30.9671,31.1587,3359588.0
2020-10-06 12:00:00,32.51,32.82,32.5,32.79,2641352.0,31.1491,31.4461,31.1395,31.4174,2641352.0
2020-10-06 12:10:00,32.8,32.91,32.78,32.84,1964832.0,31.427,31.5324,31.4078,31.4653,1964832.0
2020-10-06 12:20:00,32.85,32.97,32.79,32.94,2285628.0,31.4749,31.5899,31.4174,31.5611,2285628.0
2020-10-06 12:30:00,32.94,32.99,32.83,32.97,1792772.0,31.5611,31.609,31.4557,31.5899,1792772.0
2020-10-06 12:40:00,32.96,33.11,32.92,33.1,2255896.0,31.5803,31.724,31.542,31.7144,2255896.0
2020-10-06 12:50:00,33.11,33.14,33.05,33.08,2228476.0,31.724,31.7527,31.6665,31.6953,2228476.0
2020-10-06 13:00:00,33.08,33.2,32.99,33.2,2118256.0,31.6953,31.8102,31.609,31.8102,2118256.0
2020-10-06 13:10:00,33.21,33.21,33.08,33.11,1373976.0,31.8198,31.8198,31.6953,31.724,1373976.0
2020-10-06 13:20:00,33.11,33.15,33.02,33.09,1748652.0,31.724,31.7623,31.6378,31.7048,1748652.0
2020-10-06 13:30:00,33.09,33.15,33.02,33.11,1547392.0,31.7048,31.7623,31.6378,31.724,1547392.0
2020-10-06 13:40:00,33.11,33.27,33.06,33.12,2781572.0,31.724,31.8773,31.6761,31.7336,2781572.0
2020-10-06 13:50:00,33.12,33.2,33.08,33.17,1287444.0,31.7336,31.8102,31.6953,31.7815,1287444.0
2020-10-06 14:00:00,33.19,33.37,33.15,33.27,2490080.0,31.8007,31.9731,31.7623,31.8773,2490080.0
2020-10-06 14:10:00,33.26,33.38,33.24,33.35,2231936.0,31.8677,31.9827,31.8486,31.954,2231936.0
2020-10-06 14:20:00,33.35,33.45,33.33,33.36,2054588.0,31.954,32.0498,31.9348,31.9635,2054588.0
2020-10-06 14:30:00,33.36,33.54,33.36,33.52,2766516.0,31.9635,32.136,31.9635,32.1168,2766516.0
2020-10-06 14:40:00,33.52,33.78,33.12,33.16,5250900.0,32.1168,32.366,31.7336,31.7719,5250900.0
2020-10-06 14:50:00,33.17,33.17,31.7,32.22,14804780.0,31.7815,31.7815,30.373,30.8713,14804780.0
2020-10-06 15:00:00,32.2,32.2,31.29,31.72,8615052.0,30.8521,30.8521,29.9802,30.3922,8615052.0
2020-10-06 15:10:00,31.71,32.18,31.53,31.79,7827392.0,30.3826,30.8329,30.2101,30.4593,7827392.0
2020-10-06 15:20:00,31.79,32.1,31.65,32.04,5014240.0,30.4593,30.7563,30.3251,30.6988,5014240.0
2020-10-06 15:30:00,32.04,32.24,31.93,31.97,5452108.0,30.6988,30.8904,30.5934,30.6317,5452108.0
2020-10-06 15:40:00,31.97,32.03,31.42,31.51,5974680.0,30.6317,30.6892,30.1047,30.191,5974680.0
2020-10-06 15:50:00,31.52,31.76,31.34,31.61,8054888.0,30.2006,30.4305,30.0281,30.2868,8054888.0
2020-10-07 09:30:00,32.54,32.92,32.54,32.72,6528064.0,31.1779,31.542,31.1779,31.3503,6528064.0
2020-10-07 09:40:00,32.73,32.93,32.72,32.85,3760280.0,31.3599,31.5515,31.3503,31.4749,3760280.0
2020-10-07 09:50:00,32.86,32.97,32.71,32.74,3496676.0,31.4845,31.5899,31.3407,31.3695,3496676.0
2020-10-07 10:00:00,32.74,32.79,32.53,32.75,4122144.0,31.3695,31.4174,31.1683,31.3791,4122144.0
2020-10-07 10:10:00,32.75,32.76,32.38,32.55,5154568.0,31.3791,31.3887,31.0246,31.1874,5154568.0
2020-10-07 10:20:00,32.55,32.69,32.41,32.45,4410672.0,31.1874,31.3216,31.0533,31.0916,4410672.0
2020-10-07 10:30:00,32.45,32.67,32.37,32.42,5031428.0,31.0916,31.3024,31.015,31.0629,5031428.0
2020-10-07 10:40:00,32.42,32.64,32.35,32.61,2912548.0,31.0629,31.2737,30.9958,31.2449,2912548.0
2020-10-07 10:50:00,32.62,32.83,32.61,32.77,3543800.0,31.2545,31.4557,31.2449,31.3982,3543800.0
2020-10-07 11:00:00,32.78,32.94,32.74,32.88,2527208.0,31.4078,31.5611,31.3695,31.5036,2527208.0
2020-10-07 11:10:00,32.89,32.93,32.76,32.81,2673356.0,31.5132,31.5515,31.3887,31.4366,2673356.0
2020-10-07 11:20:00,32.82,32.91,32.75,32.88,1470120.0,31.4461,31.5324,31.3791,31.5036,1470120.0
2020-10-07 11:30:00,32.88,32.99,32.88,32.93,1938564.0,31.5036,31.609,31.5036,31.5515,1938564.0
2020-10-07 11:40:00,32.94,33.01,32.89,32.95,1722484.0,31.5611,31.6282,31.5132,31.5707,1722484.0
2020-10-07 11:50:00,32.96,32.99,32.85,32.88,1180772.0,31.5803,31.609,31.4749,31.5036,1180772.0
2020-10-07 12:00:00,32.89,32.99,32.88,32.95,1476808.0,31.5132,31.609,31.5036,31.5707,1476808.0
2020-10-07 12:10:00,32.95,33.07,32.93,32.99,2091460.0,31.5707,31.6857,31.5515,31.609,2091460.0
2020-10-07 12:20:00,33.0,33.08,32.6,32.78,2959496.0,31.6186,31.6953,31.2353,31.4078,2959496.0
2020-10-07 12:30:00,32.78,33.01,32.77,32.95,2527192.0,31.4078,31.6282,31.3982,31.5707,2527192.0
2020-10-07 12:40:00,32.97,33.03,32.91,33.02,1184644.0,31.5899,31.6473,31.5324,31.6378,1184644.0
2020-10-07 12:50:00,33.02,33.14,32.95,33.12,1292364.0,31.6378,31.7527,31.5707,31.7336,1292364.0
2020-10-07 13:00:00,33.11,33.22,33.11,33.18,2055300.0,31.724,31.8294,31.724,31.7911,2055300.0
2020-10-07 13:10:00,33.17,33.26,33.13,33.24,1630072.0,31.7815,31.8677,31.7432,31.8486,1630072.0
2020-10-07 13:20:00,33.23,33.29,33.18,33.23,1333088.0,31.839,31.8965,31.7911,31.839,1333088.0
2020-10-07 13:30:00,33.23,33.3,33.21,33.3,1253288.0,31.839,31.906,31.8198,31.906,1253288.0
2020-10-07 13:40:00,33.29,33.46,33.28,33.45,2344660.0,31.8965,32.0593,31.8869,32.0498,2344660.0
2020-10-07 13:50:00,33.45,33.46,33.27,33.3,2376756.0,32.0498,32.0593,31.8773,31.906,2376756.0
2020-10-07 14:00:00,33.31,33.43,33.19,33.26,2203300.0,31.9156,32.0306,31.8007,31.8677,2203300.0
2020-10-07 14:10:00,33.27,33.41,33.22,33.41,1725284.0,31.8773,32.0114,31.8294,32.0114,1725284.0
2020-10-07 14:20:00,33.41,33.51,33.37,33.45,2961328.0,32.0114,32.1073,31.9731,32.0498,2961328.0
2020-10-07 14:30:00,33.45,33.49,33.38,33.4,1497144.0,32.0498,32.0881,31.9827,32.0019,1497144.0
2020-10-07 14:40:00,33.41,33.43,33.22,33.38,2131392.0,32.0114,32.0306,31.8294,31.9827,2131392.0
2020-10-07 14:50:00,33.38,33.47,33.36,33.43,1471368.0,31.9827,32.0689,31.9635,32.0306,1471368.0
2020-10-07 15:00:00,33.43,33.51,33.4,33.49,1796288.0,32.0306,32.1073,32.0019,32.0881,1796288.0
2020-10-07 15:10:00,33.49,33.53,33.38,33.44,1682636.0,32.0881,32.1264,31.9827,32.0402,1682636.0
2020-10-07 15:20:00,33.44,33.48,33.33,33.38,1780852.0,32.0402,32.0785,31.9348,31.9827,1780852.0
2020-10-07 15:30:00,33.38,33.46,33.28,33.35,2544020.0,31.9827,32.0593,31.8869,31.954,2544020.0
2020-10-07 15:40:00,33.36,33.42,33.32,33.4,2166156.0,31.9635,32.021,31.9252,32.0019,2166156.0
2020-10-07 15:50:00,33.4,33.52,33.3,33.31,4194900.0,32.0019,32.1168,31.906,31.9156,4194900.0
2020-10-08 09:30:00,34.11,34.15,33.83,33.9,5218112.0,32.6821,32.7205,32.4139,32.4809,5218112.0
2020-10-08 09:40:00,33.91,33.99,33.59,33.6,4050132.0,32.4905,32.5672,32.1839,32.1935,4050132.0
2020-10-08 09:50:00,33.59,33.89,33.59,33.85,3453232.0,32.1839,32.4713,32.1839,32.433,3453232.0
2020-10-08 10:00:00,33.85,33.93,33.57,33.72,3414032.0,32.433,32.5097,32.1647,32.3085,3414032.0
2020-10-08 10:10:00,33.72,33.85,33.54,33.6,2862944.0,32.3085,32.433,32.136,32.1935,2862944.0
2020-10-08 10:20:00,33.59,33.69,33.38,33.52,3786036.0,32.1839,32.2797,31.9827,32.1168,3786036.0
2020-10-08 10:30:00,33.54,33.75,33.54,33.75,2875352.0,32.136,32.3372,32.136,32.3372,2875352.0
2020-10-08 10:40:00,33.74,33.79,33.59,33.61,1865172.0,32.3276,32.3755,32.1839,32.2031,1865172.0
2020-10-08 10:50:00,33.62,33.75,33.5,33.6,2095304.0,32.2127,32.3372,32.0977,32.1935,2095304.0
2020-10-08 11:00:00,33.6,33.86,33.54,33.82,2806360.0,32.1935,32.4426,32.136,32.4043,2806360.0
2020-10-08 11:10:00,33.82,33.95,33.8,33.86,2357668.0,32.4043,32.5288,32.3851,32.4426,2357668.0
2020-10-08 11:20:00,33.87,33.93,33.68,33.71,2817748.0,32.4522,32.5097,32.2701,32.2989,2817748.0
2020-10-08 11:30:00,33.71,33.79,33.45,33.76,3848636.0,32.2989,32.3755,32.0498,32.3468,3848636.0
2020-10-08 11:40:00,33.75,33.82,33.7,33.76,1874592.0,32.3372,32.4043,32.2893,32.3468,1874592.0
2020-10-08 11:50:00,33.76,33.77,33.61,33.7,1561800.0,32.3468,32.3564,32.2031,32.2893,1561800.0
2020-10-08 12:00:00,33.7,33.98,33.7,33.95,2462244.0,32.2893,32.5576,32.2893,32.5288,2462244.0
2020-10-08 12:10:00,33.95,33.96,33.84,33.9,1507392.0,32.5288,32.5384,32.4234,32.4809,1507392.0
2020-10-08 12:20:00,33.9,33.97,33.84,33.88,1719116.0,32.4809,32.548,32.4234,32.4618,1719116.0
2020-10-08 12:30:00,33.89,33.98,33.88,33.95,877332.0,32.4713,32.5576,32.4618,32.5288,877332.0
2020-10-08 12:40:00,33.95,34.03,33.91,34.0,1923936.0,32.5288,32.6055,32.4905,32.5767,1923936.0
2020-10-08 12:50:00,34.0,34.01,33.84,33.91,1753936.0,32.5767,32.5863,32.4234,32.4905,1753936.0
2020-10-08 13:00:00,33.91,33.94,33.79,33.82,1184100.0,32.4905,32.5193,32.3755,32.4043,1184100.0
2020-10-08 13:10:00,33.82,33.84,33.72,33.73,1123924.0,32.4043,32.4234,32.3085,32.318,1123924.0
2020-10-08 13:20:00,33.73,33.77,33.64,33.69,1711596.0,32.318,32.3564,32.2318,32.2797,1711596.0
2020-10-08 13:30:00,33.68,33.75,33.64,33.68,1385960.0,32.2701,32.3372,32.2318,32.2701,1385960.0
2020-10-08 13:40:00,33.67,33.72,33.6,33.67,1522628.0,32.2606,32.3085,32.1935,32.2606,1522628.0
2020-10-08 13:50:00,33.67,33.74,33.54,33.55,1576520.0,32.2606,32.3276,32.136,32.1456,1576520.0
2020-10-08 14:00:00,33.54,33.7,33.5,33.7,2102816.0,32.136,32.2893,32.0977,32.2893,2102816.0
2020-10-08 14:10:00,33.7,33.73,33.65,33.71,1342420.0,32.2893,32.318,32.2414,32.2989,1342420.0
2020-10-08 14:20:00,33.71,33.79,33.68,33.74,1444544.0,32.2989,32.3755,32.2701,32.3276,1444544.0
2020-10-08 14:30:00,33.74,33.83,33.71,33.82,1439476.0,32.3276,32.4139,32.2989,32.4043,1439476.0
2020-10-08 14:40:00,33.82,33.86,33.77,33.84,1884168.0,32.4043,32.4426,32.3564,32.4234,1884168.0
2020-10-08 14:50:00,33.84,33.84,33.73,33.77,1211592.0,32.4234,32.4234,32.318,32.3564,1211592.0
2020-10-08 15:00:00,33.77,33.81,33.6,33.64,1640052.0,32.3564,32.3947,32.1935,32.2318,1640052.0
2020-10-08 15:10:00,33.63,33.78,33.6,33.65,1956612.0,32.2222,32.366,32.1935,32.2414,1956612.0
2020-10-08 15:20:00,33.66,33.77,33.6,33.75,1726312.0,32.251,32.3564,32.1935,32.3372,1726312.0
2020-10-08 15:30:00,33.75,33.77,33.68,33.74,1969460.0,32.3372,32.3564,32.2701,32.3276,1969460.0
2020-10-08 15:40:00,33.74,33.77,33.68,33.72,1694928.0,32.3276,32.3564,32.2701,32.3085,1694928.0
2020-10-08 15:50:00,33.72,33.83,33.65,33.79,3148388.0,32.3085,32.4139,32.2414,32.3755,3148388.0
2020-10-09 09:30:00,34.37,34.51,34.24,34.43,5092316.0,32.9313,33.0654,32.8067,32.9887,5092316.0
2020-10-09 09:40:00,34.43,34.63,34.42,34.63,3657084.0,32.9887,33.1804,32.9792,33.1804,3657084.0
2020-10-09 09:50:00,34.63,34.69,34.49,34.63,3108308.0,33.1804,33.2379,33.0462,33.1804,3108308.0
2020-10-09 10:00:00,34.63,34.74,34.54,34.56,2927324.0,33.1804,33.2858,33.0941,33.1133,2927324.0
2020-10-09 10:10:00,34.57,34.67,34.49,34.52,2566116.0,33.1229,33.2187,33.0462,33.075,2566116.0
2020-10-09 10:20:00,34.53,34.64,34.46,34.61,2311928.0,33.0846,33.19,33.0175,33.1612,2311928.0
2020-10-09 10:30:00,34.61,34.8,34.61,34.74,3359436.0,33.1612,33.3433,33.1612,33.2858,3359436.0
2020-10-09 10:40:00,34.74,34.87,34.71,34.85,2005492.0,33.2858,33.4103,33.257,33.3912,2005492.0
2020-10-09 10:50:00,34.85,34.87,34.8,34.81,1175312.0,33.3912,33.4103,33.3433,33.3528,1175312.0
2020-10-09 11:00:00,34.83,34.94,34.8,34.9,1755652.0,33.372,33.4774,33.3433,33.4391,1755652.0
2020-10-09 11:10:00,34.91,34.93,34.84,34.85,1450892.0,33.4487,33.4678,33.3816,33.3912,1450892.0
2020-10-09 11:20:00,34.84,34.92,34.78,34.89,1389736.0,33.3816,33.4582,33.3241,33.4295,1389736.0
2020-10-09 11:30:00,34.89,34.98,34.88,34.95,1326924.0,33.4295,33.5157,33.4199,33.487,1326924.0
2020-10-09 11:40:00,34.95,35.1,34.86,35.08,3401060.0,33.487,33.6307,33.4007,33.6115,3401060.0
2020-10-09 11:50:00,35.08,35.11,34.91,35.04,2709124.0,33.6115,33.6403,33.4487,33.5732,2709124.0
2020-10-09 12:00:00,35.03,35.17,35.02,35.16,1963936.0,33.5636,33.6978,33.554,33.6882,1963936.0
2020-10-09 12:10:00,35.16,35.21,35.12,35.15,1374996.0,33.6882,33.7361,33.6499,33.6786,1374996.0
2020-10-09 12:20:00,35.16,35.17,34.89,34.99,2880336.0,33.6882,33.6978,33.4295,33.5253,2880336.0
2020-10-09 12:30:00,35.01,35.18,35.0,35.16,2171308.0,33.5445,33.7073,33.5349,33.6882,2171308.0
2020-10-09 12:40:00,35.16,35.18,35.02,35.05,1674436.0,33.6882,33.7073,33.554,33.5828,1674436.0
2020-10-09 12:50:00,35.06,35.15,35.04,35.11,1038040.0,33.5924,33.6786,33.5732,33.6403,1038040.0
2020-10-09 13:00:00,35.12,35.27,35.1,35.24,2058748.0,33.6499,33.7936,33.6307,33.7648,2058748.0
2020-10-09 13:10:00,35.24,35.25,35.13,35.14,1044984.0,33.7648,33.7744,33.6594,33.669,1044984.0
2020-10-09 13:20:00,35.13,35.15,35.05,35.07,974428.0,33.6594,33.6786,33.5828,33.602,974428.0
2020-10-09 13:30:00,35.07,35.09,34.98,35.03,1304636.0,33.602,33.6211,33.5157,33.5636,1304636.0
2020-10-09 13:40:00,35.03,35.13,34.98,35.1,1681892.0,33.5636,33.6594,33.5157,33.6307,1681892.0
2020-10-09 13:50:00,35.1,35.16,35.07,35.15,1053284.0,33.6307,33.6882,33.602,33.6786,1053284.0
2020-10-09 14:00:00,35.16,35.21,35.08,35.09,1810832.0,33.6882,33.7361,33.6115,33.6211,1810832.0
2020-10-09 14:10:00,35.09,35.13,35.02,35.09,1471852.0,33.6211,33.6594,33.554,33.6211,1471852.0
2020-10-09 14:20:00,35.09,35.13,35.0,35.03,1340904.0,33.6211,33.6594,33.5349,33.5636,1340904.0
2020-10-09 14:30:00,35.04,35.12,34.92,35.01,1687844.0,33.5732,33.6499,33.4582,33.5445,1687844.0
2020-10-09 14:40:00,35.02,35.11,34.93,35.0,1741152.0,33.554,33.6403,33.4678,33.5349,1741152.0
2020-10-09 14:50:00,35.01,35.04,34.95,34.99,1412888.0,33.5445,33.5732,33.487,33.5253,1412888.0
2020-10-09 15:00:00,34.99,35.04,34.95,34.99,2269712.0,33.5253,33.5732,33.487,33.5253,2269712.0
2020-10-09 15:10:00,34.99,35.11,34.97,35.1,2314336.0,33.5253,33.6403,33.5061,33.6307,2314336.0
2020-10-09 15:20:00,35.1,35.22,35.1,35.21,2183968.0,33.6307,33.7457,33.6307,33.7361,2183968.0
2020-10-09 15:30:00,35.21,35.22,35.09,35.14,1947560.0,33.7361,33.7457,33.6211,33.669,1947560.0
2020-10-09 15:40:00,35.14,35.22,35.13,35.14,2255076.0,33.669,33.7457,33.6594,33.669,2255076.0
2020-10-09 15:50:00,35.13,35.35,35.13,35.33,4408908.0,33.6594,33.8702,33.6594,33.8511,4408908.0
2020-10-12 09:30:00,37.1,37.42,36.78,37.19,6937144.0,35.547,35.8536,35.2404,35.6332,6937144.0
2020-10-12 09:40:00,37.19,37.26,36.85,36.95,4127748.0,35.6332,35.7003,35.3074,35.4033,4127748.0
2020-10-12 09:50:00,36.95,37.03,36.72,36.9,3145072.0,35.4033,35.4799,35.1829,35.3553,3145072.0
2020-10-12 10:00:00,36.89,37.06,36.72,36.89,3236808.0,35.3458,35.5086,35.1829,35.3458,3236808.0
2020-10-12 10:10:00,36.89,37.17,36.83,37.16,2736756.0,35.3458,35.614,35.2883,35.6045,2736756.0
2020-10-12 10:20:00,37.17,37.28,37.09,37.17,2185132.0,35.614,35.7194,35.5374,35.614,2185132.0
2020-10-12 10:30:00,37.16,37.27,37.06,37.24,1689364.0,35.6045,35.7099,35.5086,35.6811,1689364.0
2020-10-12 10:40:00,37.25,37.36,37.24,37.32,2106712.0,35.6907,35.7961,35.6811,35.7578,2106712.0
2020-10-12 10:50:00,37.32,37.65,37.32,37.61,3536400.0,35.7578,36.074,35.7578,36.0356,3536400.0
2020-10-12 11:00:00,37.63,37.84,37.6,37.81,2603492.0,36.0548,36.256,36.026,36.2273,2603492.0
2020-10-12 11:10:00,37.82,38.0,37.81,37.94,2889984.0,36.2368,36.4093,36.2273,36.3518,2889984.0
2020-10-12 11:20:00,37.94,38.07,37.92,37.96,2337412.0,36.3518,36.4764,36.3326,36.371,2337412.0
2020-10-12 11:30:00,37.96,38.19,37.96,38.18,2198400.0,36.371,36.5913,36.371,36.5818,2198400.0
2020-10-12 11:40:00,38.19,38.26,37.98,38.05,3026688.0,36.5913,36.6584,36.3901,36.4572,3026688.0
2020-10-12 11:50:00,38.06,38.11,37.93,38.05,2142096.0,36.4668,36.5147,36.3422,36.4572,2142096.0
2020-10-12 12:00:00,38.06,38.29,38.03,38.26,2362704.0,36.4668,36.6872,36.438,36.6584,2362704.0
2020-10-12 12:10:00,38.26,38.44,38.19,38.44,2391768.0,36.6584,36.8309,36.5913,36.8309,2391768.0
2020-10-12 12:20:00,38.43,38.7,38.43,38.68,2894764.0,36.8213,37.08,36.8213,37.0608,2894764.0
2020-10-12 12:30:00,38.66,38.77,38.55,38.64,3532416.0,37.0417,37.1471,36.9363,37.0225,3532416.0
2020-10-12 12:40:00,38.65,39.08,38.65,39.07,4204744.0,37.0321,37.4441,37.0321,37.4345,4204744.0
2020-10-12 12:50:00,39.07,39.09,38.76,38.8,3145276.0,37.4345,37.4537,37.1375,37.1758,3145276.0
2020-10-12 13:00:00,38.8,38.87,38.62,38.65,2750772.0,37.1758,37.2429,37.0033,37.0321,2750772.0
2020-10-12 13:10:00,38.64,38.93,38.59,38.93,3889312.0,37.0225,37.3004,36.9746,37.3004,3889312.0
2020-10-12 13:20:00,38.93,39.11,38.89,39.08,3460084.0,37.3004,37.4728,37.262,37.4441,3460084.0
2020-10-12 13:30:00,39.08,39.23,39.07,39.16,3729616.0,37.4441,37.5878,37.4345,37.5207,3729616.0
2020-10-12 13:40:00,39.16,39.25,38.99,39.08,3488632.0,37.5207,37.607,37.3579,37.4441,3488632.0
2020-10-12 13:50:00,39.08,39.18,39.0,39.09,2238208.0,37.4441,37.5399,37.3674,37.4537,2238208.0
2020-10-12 14:00:00,39.09,39.41,39.07,39.41,3083124.0,37.4537,37.7603,37.4345,37.7603,3083124.0
2020-10-12 14:10:00,39.41,39.53,39.39,39.44,2314356.0,37.7603,37.8753,37.7411,37.789,2314356.0
2020-10-12 14:20:00,39.44,39.68,39.34,39.65,3475812.0,37.789,38.019,37.6932,37.9902,3475812.0
2020-10-12 14:30:00,39.65,39.66,39.35,39.5,2776436.0,37.9902,37.9998,37.7028,37.8465,2776436.0
2020-10-12 14:40:00,39.5,39.56,39.23,39.54,3390188.0,37.8465,37.904,37.5878,37.8848,3390188.0
2020-10-12 14:50:00,39.54,39.6,39.16,39.2,2925636.0,37.8848,37.9423,37.5207,37.5591,2925636.0
2020-10-12 15:00:00,39.21,39.36,39.03,39.05,3777352.0,37.5686,37.7124,37.3962,37.4153,3777352.0
2020-10-12 15:10:00,39.04,39.11,38.72,38.81,4526832.0,37.4058,37.4728,37.0992,37.1854,4526832.0
2020-10-12 15:20:00,38.82,38.96,38.7,38.95,3863232.0,37.195,37.3291,37.08,37.3195,3863232.0
2020-10-12 15:30:00,38.95,38.96,38.62,38.64,3283476.0,37.3195,37.3291,37.0033,37.0225,3283476.0
2020-10-12 15:40:00,38.64,38.79,38.53,38.57,3201588.0,37.0225,37.1662,36.9171,36.9554,3201588.0
2020-10-12 15:50:00,38.57,38.78,38.45,38.57,5344264.0,36.9554,37.1566,36.8405,36.9554,5344264.0
2020-10-13 09:30:00,39.3,39.32,38.25,38.25,6322420.0,37.6549,37.674,36.6488,36.6488,6322420.0
2020-10-13 09:40:00,38.25,38.6,38.16,38.58,5374832.0,36.6488,36.9842,36.5626,36.965,5374832.0
2020-10-13 09:50:00,38.58,38.75,38.28,38.74,3873248.0,36.965,37.1279,36.6776,37.1183,3873248.0
2020-10-13 10:00:00,38.74,38.8,38.2,38.49,3779072.0,37.1183,37.1758,36.6009,36.8788,3779072.0
2020-10-13 10:10:00,38.49,38.7,38.17,38.63,3703584.0,36.8788,37.08,36.5722,37.0129,3703584.0
2020-10-13 10:20:00,38.62,38.95,38.62,38.78,3937196.0,37.0033,37.3195,37.0033,37.1566,3937196.0
2020-10-13 10:30:00,38.79,38.85,38.39,38.65,2914844.0,37.1662,37.2237,36.783,37.0321,2914844.0
2020-10-13 10:40:00,38.64,38.88,38.49,38.74,2829452.0,37.0225,37.2525,36.8788,37.1183,2829452.0
2020-10-13 10:50:00,38.74,39.05,38.74,39.03,3112472.0,37.1183,37.4153,37.1183,37.3962,3112472.0
2020-10-13 11:00:00,39.03,39.14,38.85,39.12,2444180.0,37.3962,37.5016,37.2237,37.4824,2444180.0
2020-10-13 11:10:00,39.12,39.24,39.04,39.24,2763200.0,37.4824,37.5974,37.4058,37.5974,2763200.0
2020-10-13 11:20:00,39.24,39.5,39.24,39.32,2997024.0,37.5974,37.8465,37.5974,37.674,2997024.0
2020-10-13 11:30:00,39.33,39.58,39.31,39.49,3022836.0,37.6836,37.9232,37.6645,37.8369,3022836.0
2020-10-13 11:40:00,39.5,39.55,39.08,39.14,3492192.0,37.8465,37.8944,37.4441,37.5016,3492192.0
2020-10-13 11:50:00,39.15,39.29,39.04,39.12,1923528.0,37.5112,37.6453,37.4058,37.4824,1923528.0
2020-10-13 12:00:00,39.12,39.24,39.01,39.05,1629144.0,37.4824,37.5974,37.377,37.4153,1629144.0
2020-10-13 12:10:00,39.05,39.06,38.59,38.61,2939496.0,37.4153,37.4249,36.9746,36.9938,2939496.0
2020-10-13 12:20:00,38.61,38.96,38.55,38.91,2528276.0,36.9938,37.3291,36.9363,37.2812,2528276.0
2020-10-13 12:30:00,38.91,39.02,38.81,38.89,2292376.0,37.2812,37.3866,37.1854,37.262,2292376.0
2020-10-13 12:40:00,38.88,39.01,38.7,38.81,1450300.0,37.2525,37.377,37.08,37.1854,1450300.0
2020-10-13 12:50:00,38.82,39.0,38.75,38.94,1829544.0,37.195,37.3674,37.1279,37.31,1829544.0
2020-10-13 13:00:00,38.94,38.96,38.37,38.39,2599848.0,37.31,37.3291,36.7638,36.783,2599848.0
2020-10-13 13:10:00,38.4,39.2,38.39,39.17,3660656.0,36.7926,37.5591,36.783,37.5303,3660656.0
2020-10-13 13:20:00,39.16,39.18,38.64,38.84,2203968.0,37.5207,37.5399,37.0225,37.2141,2203968.0
2020-10-13 13:30:00,38.83,38.96,38.67,38.74,1903132.0,37.2046,37.3291,37.0513,37.1183,1903132.0
2020-10-13 13:40:00,38.76,38.85,38.51,38.73,2217528.0,37.1375,37.2237,36.898,37.1087,2217528.0
2020-10-13 13:50:00,38.72,38.77,38.13,38.23,3271996.0,37.0992,37.1471,36.5339,36.6297,3271996.0
2020-10-13 14:00:00,38.22,38.38,38.09,38.22,2729208.0,36.6201,36.7734,36.4955,36.6201,2729208.0
2020-10-13 14:10:00,38.21,38.51,38.11,38.5,3825152.0,36.6105,36.898,36.5147,36.8884,3825152.0
2020-10-13 14:20:00,38.49,38.58,38.25,38.3,3519092.0,36.8788,36.965,36.6488,36.6967,3519092.0
2020-10-13 14:30:00,38.29,38.55,38.04,38.51,3363412.0,36.6872,36.9363,36.4476,36.898,3363412.0
2020-10-13 14:40:00,38.51,38.6,38.32,38.46,2200848.0,36.898,36.9842,36.7159,36.85,2200848.0
2020-10-13 14:50:00,38.48,38.67,38.37,38.59,2544500.0,36.8692,37.0513,36.7638,36.9746,2544500.0
2020-10-13 15:00:00,38.6,38.78,38.54,38.7,2818308.0,36.9842,37.1566,36.9267,37.08,2818308.0
2020-10-13 15:10:00,38.71,39.08,38.71,39.05,2749616.0,37.0896,37.4441,37.0896,37.4153,2749616.0
2020-10-13 15:20:00,39.05,39.25,38.99,39.1,3384132.0,37.4153,37.607,37.3579,37.4633,3384132.0
2020-10-13 15:30:00,39.11,39.25,38.96,39.02,2927700.0,37.4728,37.607,37.3291,37.3866,2927700.0
2020-10-13 15:40:00,39.02,39.15,38.81,38.82,2537588.0,37.3866,37.5112,37.1854,37.195,2537588.0
2020-10-13 15:50:00,38.82,38.97,38.52,38.56,3154532.0,37.195,37.3387,36.9075,36.9459,3154532.0
2020-10-14 09:30:00,38.91,39.18,38.52,39.11,5114952.0,37.2812,37.5399,36.9075,37.4728,5114952.0
2020-10-14 09:40:00,39.1,39.3,39.02,39.17,3655092.0,37.4633,37.6549,37.3866,37.5303,3655092.0
2020-10-14 09:50:00,39.17,39.19,38.98,39.11,2681492.0,37.5303,37.5495,37.3483,37.4728,2681492.0
2020-10-14 10:00:00,39.11,39.17,38.77,39.0,2726864.0,37.4728,37.5303,37.1471,37.3674,2726864.0
2020-10-14 10:10:00,39.0,39.02,38.59,38.68,2618908.0,37.3674,37.3866,36.9746,37.0608,2618908.0
2020-10-14 10:20:00,38.67,38.74,38.26,38.35,5498564.0,37.0513,37.1183,36.6584,36.7446,5498564.0
2020-10-14 10:30:00,38.36,38.46,38.12,38.4,3992352.0,36.7542,36.85,36.5243,36.7926,3992352.0
2020-10-14 10:40:00,38.39,38.69,38.39,38.57,3363748.0,36.783,37.0704,36.783,36.9554,3363748.0
2020-10-14 10:50:00,38.57,38.74,38.49,38.71,2296712.0,36.9554,37.1183,36.8788,37.0896,2296712.0
2020-10-14 11:00:00,38.72,38.85,38.48,38.8,3265332.0,37.0992,37.2237,36.8692,37.1758,3265332.0
2020-10-14 11:10:00,38.81,38.84,38.59,38.63,1623800.0,37.1854,37.2141,36.9746,37.0129,1623800.0
2020-10-14 11:20:00,38.63,38.65,38.36,38.39,2226028.0,37.0129,37.0321,36.7542,36.783,2226028.0
2020-10-14 11:30:00,38.4,38.46,38.24,38.32,2115572.0,36.7926,36.85,36.6393,36.7159,2115572.0
2020-10-14 11:40:00,38.32,38.4,37.89,38.01,4131564.0,36.7159,36.7926,36.3039,36.4189,4131564.0
2020-10-14 11:50:00,37.99,38.04,37.51,37.58,4548964.0,36.3997,36.4476,35.9398,36.0069,4548964.0
2020-10-14 12:00:00,37.58,37.81,37.53,37.64,4182328.0,36.0069,36.2273,35.959,36.0644,4182328.0
2020-10-14 12:10:00,37.63,37.66,37.11,37.18,6147948.0,36.0548,36.0835,35.5566,35.6236,6147948.0
2020-10-14 12:20:00,37.19,37.24,36.91,37.23,4767764.0,35.6332,35.6811,35.3649,35.6715,4767764.0
2020-10-14 12:30:00,37.23,37.39,37.06,37.27,3970196.0,35.6715,35.8248,35.5086,35.7099,3970196.0
2020-10-14 12:40:00,37.27,37.46,37.24,37.37,3005252.0,35.7099,35.8919,35.6811,35.8057,3005252.0
2020-10-14 12:50:00,37.37,37.48,37.13,37.29,3117412.0,35.8057,35.9111,35.5757,35.729,3117412.0
2020-10-14 13:00:00,37.28,37.51,37.2,37.35,2644592.0,35.7194,35.9398,35.6428,35.7865,2644592.0
2020-10-14 13:10:00,37.35,37.45,37.23,37.32,2385496.0,35.7865,35.8823,35.6715,35.7578,2385496.0
2020-10-14 13:20:00,37.31,37.38,37.2,37.23,2019368.0,35.7482,35.8153,35.6428,35.6715,2019368.0
2020-10-14 13:30:00,37.23,37.29,36.97,37.18,2634548.0,35.6715,35.729,35.4224,35.6236,2634548.0
2020-10-14 13:40:00,37.17,37.51,37.16,37.48,2675868.0,35.614,35.9398,35.6045,35.9111,2675868.0
2020-10-14 13:50:00,37.48,37.59,37.43,37.55,2397628.0,35.9111,36.0165,35.8632,35.9781,2397628.0
2020-10-14 14:00:00,37.55,37.78,37.49,37.74,3583952.0,35.9781,36.1985,35.9206,36.1602,3583952.0
2020-10-14 14:10:00,37.74,37.89,37.68,37.71,3877116.0,36.1602,36.3039,36.1027,36.1314,3877116.0
2020-10-14 14:20:00,37.72,37.76,37.46,37.57,2907836.0,36.141,36.1793,35.8919,35.9973,2907836.0
2020-10-14 14:30:00,37.57,37.64,37.27,37.35,2399216.0,35.9973,36.0644,35.7099,35.7865,2399216.0
2020-10-14 14:40:00,37.35,37.58,37.31,37.53,2553148.0,35.7865,36.0069,35.7482,35.959,2553148.0
2020-10-14 14:50:00,37.53,37.71,37.38,37.64,2235700.0,35.959,36.1314,35.8153,36.0644,2235700.0
2020-10-14 15:00:00,37.64,37.93,37.5,37.86,3248236.0,36.0644,36.3422,35.9302,36.2752,3248236.0
2020-10-14 15:10:00,37.85,38.09,37.85,37.94,3117232.0,36.2656,36.4955,36.2656,36.3518,3117232.0
2020-10-14 15:20:00,37.95,38.06,37.76,37.87,2488188.0,36.3614,36.4668,36.1793,36.2847,2488188.0
2020-10-14 15:30:00,37.87,38.17,37.81,37.92,3561360.0,36.2847,36.5722,36.2273,36.3326,3561360.0
2020-10-14 15:40:00,37.93,38.11,37.8,37.88,2895492.0,36.3422,36.5147,36.2177,36.2943,2895492.0
2020-10-14 15:50:00,37.88,38.04,37.6,37.65,3092616.0,36.2943,36.4476,36.026,36.074,3092616.0
2020-10-15 09:30:00,35.75,36.34,35.54,36.17,7141028.0,34.2535,34.8188,34.0523,34.6559,7141028.0
2020-10-15 09:40:00,36.17,36.52,36.07,36.4,3679136.0,34.6559,34.9913,34.5601,34.8763,3679136.0
2020-10-15 09:50:00,36.41,36.73,36.34,36.67,3956564.0,34.8859,35.1925,34.8188,35.135,3956564.0
2020-10-15 10:00:00,36.66,36.67,36.08,36.1,4385420.0,35.1254,35.135,34.5697,34.5888,4385420.0
2020-10-15 10:10:00,36.1,36.44,35.92,36.31,3557028.0,34.5888,34.9146,34.4164,34.79,3557028.0
2020-10-15 10:20:00,36.31,36.34,35.89,35.93,2470016.0,34.79,34.8188,34.3876,34.426,2470016.0
2020-10-15 10:30:00,35.92,35.97,35.58,35.68,3816444.0,34.4164,34.4643,34.0906,34.1864,3816444.0
2020-10-15 10:40:00,35.68,35.85,35.49,35.76,4370500.0,34.1864,34.3493,34.0044,34.2631,4370500.0
2020-10-15 10:50:00,35.77,36.09,35.67,36.02,3455248.0,34.2726,34.5793,34.1768,34.5122,3455248.0
2020-10-15 11:00:00,36.02,36.16,35.63,36.08,3163192.0,34.5122,34.6463,34.1385,34.5697,3163192.0
2020-10-15 11:10:00,36.09,36.42,35.97,36.35,3342884.0,34.5793,34.8954,34.4643,34.8284,3342884.0
2020-10-15 11:20:00,36.35,36.44,36.13,36.18,2265076.0,34.8284,34.9146,34.6176,34.6655,2265076.0
2020-10-15 11:30:00,36.18,36.42,36.13,36.42,1948796.0,34.6655,34.8954,34.6176,34.8954,1948796.0
2020-10-15 11:40:00,36.41,36.5,36.23,36.27,2168676.0,34.8859,34.9721,34.7134,34.7517,2168676.0
2020-10-15 11:50:00,36.28,36.45,36.12,36.16,2521276.0,34.7613,34.9242,34.608,34.6463,2521276.0
2020-10-15 12:00:00,36.15,36.36,36.08,36.13,1929644.0,34.6367,34.838,34.5697,34.6176,1929644.0
2020-10-15 12:10:00,36.14,36.17,35.99,36.09,1412644.0,34.6272,34.6559,34.4834,34.5793,1412644.0
2020-10-15 12:20:00,36.12,36.12,35.85,35.9,1534996.0,34.608,34.608,34.3493,34.3972,1534996.0
2020-10-15 12:30:00,35.89,36.02,35.8,35.93,1847556.0,34.3876,34.5122,34.3014,34.426,1847556.0
2020-10-15 12:40:00,35.92,36.03,35.72,35.83,1964904.0,34.4164,34.5218,34.2247,34.3301,1964904.0
2020-10-15 12:50:00,35.84,36.13,35.79,36.06,1899376.0,34.3397,34.6176,34.2918,34.5505,1899376.0
2020-10-15 13:00:00,36.05,36.13,36.03,36.06,999512.0,34.5409,34.6176,34.5218,34.5505,999512.0
2020-10-15 13:10:00,36.06,36.18,35.83,35.94,2163456.0,34.5505,34.6655,34.3301,34.4355,2163456.0
2020-10-15 13:20:00,35.95,36.06,35.86,35.89,1559692.0,34.4451,34.5505,34.3589,34.3876,1559692.0
2020-10-15 13:30:00,35.88,36.21,35.84,36.2,2121180.0,34.378,34.6942,34.3397,34.6846,2121180.0
2020-10-15 13:40:00,36.2,36.37,36.18,36.26,2694648.0,34.6846,34.8475,34.6655,34.7421,2694648.0
2020-10-15 13:50:00,36.25,36.37,36.23,36.31,1433644.0,34.7326,34.8475,34.7134,34.79,1433644.0
2020-10-15 14:00:00,36.32,36.5,36.31,36.48,2277768.0,34.7996,34.9721,34.79,34.9529,2277768.0
2020-10-15 14:10:00,36.48,36.54,36.32,36.41,2065884.0,34.9529,35.0104,34.7996,34.8859,2065884.0
2020-10-15 14:20:00,36.41,36.48,36.33,36.46,1183020.0,34.8859,34.9529,34.8092,34.9338,1183020.0
2020-10-15 14:30:00,36.46,36.56,36.27,36.33,1889288.0,34.9338,35.0296,34.7517,34.8092,1889288.0
2020-10-15 14:40:00,36.33,36.36,36.16,36.22,1344264.0,34.8092,34.838,34.6463,34.7038,1344264.0
2020-10-15 14:50:00,36.23,36.48,36.22,36.47,1827996.0,34.7134,34.9529,34.7038,34.9433,1827996.0
2020-10-15 15:00:00,36.47,36.64,36.42,36.64,2379408.0,34.9433,35.1062,34.8954,35.1062,2379408.0
2020-10-15 15:10:00,36.64,36.93,36.51,36.91,3378568.0,35.1062,35.3841,34.9817,35.3649,3378568.0
2020-10-15 15:20:00,36.9,37.02,36.83,36.97,2530772.0,35.3553,35.4703,35.2883,35.4224,2530772.0
2020-10-15 15:30:00,36.97,37.04,36.85,36.96,2754136.0,35.4224,35.4895,35.3074,35.4128,2754136.0
2020-10-15 15:40:00,36.96,37.1,36.77,36.78,3766504.0,35.4128,35.547,35.2308,35.2404,3766504.0
2020-10-15 15:50:00,36.78,37.0,36.72,36.83,3431700.0,35.2404,35.4512,35.1829,35.2883,3431700.0
2020-10-16 09:30:00,37.52,37.52,37.19,37.32,5211708.0,35.9494,35.9494,35.6332,35.7578,5211708.0
2020-10-16 09:40:00,37.32,37.58,37.27,37.42,3995576.0,35.7578,36.0069,35.7099,35.8536,3995576.0
2020-10-16 09:50:00,37.43,37.55,37.21,37.51,3091808.0,35.8632,35.9781,35.6524,35.9398,3091808.0
2020-10-16 10:00:00,37.51,37.83,37.49,37.76,3905224.0,35.9398,36.2464,35.9206,36.1793,3905224.0
2020-10-16 10:10:00,37.77,37.98,37.69,37.94,2586848.0,36.1889,36.3901,36.1123,36.3518,2586848.0
2020-10-16 10:20:00,37.95,38.07,37.95,38.0,2809844.0,36.3614,36.4764,36.3614,36.4093,2809844.0
2020-10-16 10:30:00,38.01,38.05,37.82,37.96,2243692.0,36.4189,36.4572,36.2368,36.371,2243692.0
2020-10-16 10:40:00,37.96,37.99,37.51,37.52,2166060.0,36.371,36.3997,35.9398,35.9494,2166060.0
2020-10-16 10:50:00,37.52,37.65,37.44,37.57,3194960.0,35.9494,36.074,35.8727,35.9973,3194960.0
2020-10-16 11:00:00,37.56,37.56,37.23,37.3,2948784.0,35.9877,35.9877,35.6715,35.7386,2948784.0
2020-10-16 11:10:00,37.3,37.33,36.95,37.09,3674760.0,35.7386,35.7673,35.4033,35.5374,3674760.0
2020-10-16 11:20:00,37.09,37.09,36.7,36.98,4853212.0,35.5374,35.5374,35.1637,35.432,4853212.0
2020-10-16 11:30:00,36.98,37.11,36.92,36.93,3013064.0,35.432,35.5566,35.3745,35.3841,3013064.0
2020-10-16 11:40:00,36.93,37.18,36.86,37.18,2484780.0,35.3841,35.6236,35.317,35.6236,2484780.0
2020-10-16 11:50:00,37.18,37.23,37.12,37.19,2008472.0,35.6236,35.6715,35.5661,35.6332,2008472.0
2020-10-16 12:00:00,37.2,37.26,36.88,36.99,2740196.0,35.6428,35.7003,35.3362,35.4416,2740196.0
2020-10-16 12:10:00,36.99,37.16,36.89,37.12,1918556.0,35.4416,35.6045,35.3458,35.5661,1918556.0
2020-10-16 12:20:00,37.11,37.2,36.97,37.15,1642856.0,35.5566,35.6428,35.4224,35.5949,1642856.0
2020-10-16 12:30:00,37.13,37.18,36.83,36.93,2332396.0,35.5757,35.6236,35.2883,35.3841,2332396.0
2020-10-16 12:40:00,36.93,37.02,36.74,36.99,2207324.0,35.3841,35.4703,35.202,35.4416,2207324.0
2020-10-16 12:50:00,37.0,37.16,36.82,37.11,1978176.0,35.4512,35.6045,35.2787,35.5566,1978176.0
2020-10-16 13:00:00,37.1,37.2,37.06,37.19,1400576.0,35.547,35.6428,35.5086,35.6332,1400576.0
2020-10-16 13:10:00,37.19,37.36,37.17,37.31,2521152.0,35.6332,35.7961,35.614,35.7482,2521152.0
2020-10-16 13:20:00,37.32,37.37,37.21,37.25,1524952.0,35.7578,35.8057,35.6524,35.6907,1524952.0
2020-10-16 13:30:00,37.26,37.32,37.14,37.25,1359820.0,35.7003,35.7578,35.5853,35.6907,1359820.0
2020-10-16 13:40:00,37.26,37.34,37.16,37.32,1269612.0,35.7003,35.7769,35.6045,35.7578,1269612.0
2020-10-16 13:50:00,37.32,37.35,37.16,37.19,1189948.0,35.7578,35.7865,35.6045,35.6332,1189948.0
2020-10-16 14:00:00,37.19,37.29,37.04,37.23,2509044.0,35.6332,35.729,35.4895,35.6715,2509044.0
2020-10-16 14:10:00,37.23,37.32,37.17,37.22,1323416.0,35.6715,35.7578,35.614,35.662,1323416.0
2020-10-16 14:20:00,37.23,37.29,37.17,37.27,853000.0,35.6715,35.729,35.614,35.7099,853000.0
2020-10-16 14:30:00,37.28,37.37,37.22,37.37,1262372.0,35.7194,35.8057,35.662,35.8057,1262372.0
2020-10-16 14:40:00,37.37,37.37,37.22,37.26,1510032.0,35.8057,35.8057,35.662,35.7003,1510032.0
2020-10-16 14:50:00,37.27,37.5,37.27,37.45,2034100.0,35.7099,35.9302,35.7099,35.8823,2034100.0
2020-10-16 15:00:00,37.45,37.48,37.1,37.18,1988940.0,35.8823,35.9111,35.547,35.6236,1988940.0
2020-10-16 15:10:00,37.18,37.19,36.96,37.03,2143960.0,35.6236,35.6332,35.4128,35.4799,2143960.0
2020-10-16 15:20:00,37.02,37.04,36.88,36.96,2175388.0,35.4703,35.4895,35.3362,35.4128,2175388.0
2020-10-16 15:30:00,36.95,36.99,36.75,36.8,2550272.0,35.4033,35.4416,35.2116,35.2595,2550272.0
2020-10-16 15:40:00,36.79,36.8,36.64,36.71,3115344.0,35.25,35.2595,35.1062,35.1733,3115344.0
2020-10-16 15:50:00,36.71,36.73,36.13,36.23,4559320.0,35.1733,35.1925,34.6176,34.7134,4559320.0
2020-10-19 09:30:00,37.01,37.28,36.88,37.24,4910496.0,35.4607,35.7194,35.3362,35.6811,4910496.0
2020-10-19 09:40:00,37.25,37.38,37.1,37.15,3061824.0,35.6907,35.8153,35.547,35.5949,3061824.0
2020-10-19 09:50:00,37.16,37.17,36.66,36.67,3613564.0,35.6045,35.614,35.1254,35.135,3613564.0
2020-10-19 10:00:00,36.67,36.7,36.2,36.24,4237044.0,35.135,35.1637,34.6846,34.723,4237044.0
2020-10-19 10:10:00,36.23,36.5,36.08,36.39,4160044.0,34.7134,34.9721,34.5697,34.8667,4160044.0
2020-10-19 10:20:00,36.39,36.64,36.29,36.6,3231664.0,34.8667,35.1062,34.7709,35.0679,3231664.0
2020-10-19 10:30:00,36.6,36.62,35.72,35.87,4979344.0,35.0679,35.0871,34.2247,34.3685,4979344.0
2020-10-19 10:40:00,35.85,36.04,35.59,35.85,4693844.0,34.3493,34.5313,34.1002,34.3493,4693844.0
2020-10-19 10:50:00,35.85,36.04,35.72,35.99,3115352.0,34.3493,34.5313,34.2247,34.4834,3115352.0
2020-10-19 11:00:00,35.98,36.27,35.95,36.12,2570724.0,34.4739,34.7517,34.4451,34.608,2570724.0
2020-10-19 11:10:00,36.13,36.35,36.08,36.14,2346808.0,34.6176,34.8284,34.5697,34.6272,2346808.0
2020-10-19 11:20:00,36.13,36.16,35.7,36.01,2706180.0,34.6176,34.6463,34.2056,34.5026,2706180.0
2020-10-19 11:30:00,36.0,36.23,35.89,36.18,1838132.0,34.493,34.7134,34.3876,34.6655,1838132.0
2020-10-19 11:40:00,36.18,36.3,35.94,35.97,1980412.0,34.6655,34.7805,34.4355,34.4643,1980412.0
2020-10-19 11:50:00,35.98,36.05,35.81,35.84,1626548.0,34.4739,34.5409,34.311,34.3397,1626548.0
2020-10-19 12:00:00,35.85,36.06,35.65,35.88,3342612.0,34.3493,34.5505,34.1577,34.378,3342612.0
2020-10-19 12:10:00,35.89,35.97,35.63,35.67,2245328.0,34.3876,34.4643,34.1385,34.1768,2245328.0
2020-10-19 12:20:00,35.69,35.75,35.5,35.69,2697772.0,34.196,34.2535,34.014,34.196,2697772.0
2020-10-19 12:30:00,35.68,35.95,35.67,35.82,2514104.0,34.1864,34.4451,34.1768,34.3206,2514104.0
2020-10-19 12:40:00,35.82,35.98,35.81,35.94,1449324.0,34.3206,34.4739,34.311,34.4355,1449324.0
2020-10-19 12:50:00,35.94,36.04,35.84,35.9,1807632.0,34.4355,34.5313,34.3397,34.3972,1807632.0
2020-10-19 13:00:00,35.9,35.99,35.71,35.81,1606260.0,34.3972,34.4834,34.2152,34.311,1606260.0
2020-10-19 13:10:00,35.83,35.98,35.79,35.93,1440252.0,34.3301,34.4739,34.2918,34.426,1440252.0
2020-10-19 13:20:00,35.94,36.03,35.79,35.84,1272920.0,34.4355,34.5218,34.2918,34.3397,1272920.0
2020-10-19 13:30:00,35.85,35.87,35.64,35.67,1578760.0,34.3493,34.3685,34.1481,34.1768,1578760.0
2020-10-19 13:40:00,35.67,35.72,35.26,35.39,2580300.0,34.1768,34.2247,33.784,33.9086,2580300.0
2020-10-19 13:50:00,35.39,35.52,35.25,35.49,2628088.0,33.9086,34.0331,33.7744,34.0044,2628088.0
2020-10-19 14:00:00,35.48,35.49,35.25,35.36,2334300.0,33.9948,34.0044,33.7744,33.8798,2334300.0
2020-10-19 14:10:00,35.35,35.65,35.29,35.56,2512936.0,33.8702,34.1577,33.8127,34.0714,2512936.0
2020-10-19 14:20:00,35.56,35.59,35.47,35.51,1709144.0,34.0714,34.1002,33.9852,34.0235,1709144.0
2020-10-19 14:30:00,35.51,35.51,34.98,35.0,3532444.0,34.0235,34.0235,33.5157,33.5349,3532444.0
2020-10-19 14:40:00,35.01,35.1,34.79,34.81,3088604.0,33.5445,33.6307,33.3337,33.3528,3088604.0
2020-10-19 14:50:00,34.81,34.99,34.63,34.65,3464620.0,33.3528,33.5253,33.1804,33.1995,3464620.0
2020-10-19 15:00:00,34.65,34.66,34.25,34.46,3977032.0,33.1995,33.2091,32.8163,33.0175,3977032.0
2020-10-19 15:10:00,34.46,34.66,34.31,34.35,4325840.0,33.0175,33.2091,32.8738,32.9121,4325840.0
2020-10-19 15:20:00,34.34,34.45,34.12,34.36,3339976.0,32.9025,33.0079,32.6917,32.9217,3339976.0
2020-10-19 15:30:00,34.35,34.68,34.34,34.68,3904560.0,32.9121,33.2283,32.9025,33.2283,3904560.0
2020-10-19 15:40:00,34.67,34.7,34.38,34.47,3057028.0,33.2187,33.2474,32.9408,33.0271,3057028.0
2020-10-19 15:50:00,34.47,34.48,34.09,34.42,4995012.0,33.0271,33.0367,32.663,32.9792,4995012.0
2020-10-20 09:30:00,34.75,35.06,34.45,34.6,6436732.0,33.2953,33.5924,33.0079,33.1516,6436732.0
2020-10-20 09:40:00,34.62,34.96,34.49,34.8,4802588.0,33.1708,33.4966,33.0462,33.3433,4802588.0
2020-10-20 09:50:00,34.79,35.11,34.51,35.09,5089728.0,33.3337,33.6403,33.0654,33.6211,5089728.0
2020-10-20 10:00:00,35.08,35.33,34.92,35.22,4507776.0,33.6115,33.8511,33.4582,33.7457,4507776.0
2020-10-20 10:10:00,35.22,35.37,35.09,35.13,3584448.0,33.7457,33.8894,33.6211,33.6594,3584448.0
2020-10-20 10:20:00,35.14,35.19,34.78,34.87,2512592.0,33.669,33.7169,33.3241,33.4103,2512592.0
2020-10-20 10:30:00,34.88,35.11,34.82,34.93,2902628.0,33.4199,33.6403,33.3624,33.4678,2902628.0
2020-10-20 10:40:00,34.93,34.98,34.52,34.59,2766988.0,33.4678,33.5157,33.075,33.142,2766988.0
2020-10-20 10:50:00,34.59,34.74,34.48,34.48,2817096.0,33.142,33.2858,33.0367,33.0367,2817096.0
2020-10-20 11:00:00,34.49,34.52,34.15,34.44,3411056.0,33.0462,33.075,32.7205,32.9983,3411056.0
2020-10-20 11:10:00,34.43,34.67,34.39,34.63,2584812.0,32.9887,33.2187,32.9504,33.1804,2584812.0
2020-10-20 11:20:00,34.63,34.8,34.45,34.6,3404732.0,33.1804,33.3433,33.0079,33.1516,3404732.0
2020-10-20 11:30:00,34.6,34.68,34.41,34.55,1964636.0,33.1516,33.2283,32.9696,33.1037,1964636.0
2020-10-20 11:40:00,34.54,34.74,34.37,34.7,2698104.0,33.0941,33.2858,32.9313,33.2474,2698104.0
2020-10-20 11:50:00,34.7,34.9,34.66,34.89,2434948.0,33.2474,33.4391,33.2091,33.4295,2434948.0
2020-10-20 12:00:00,34.88,35.0,34.82,34.86,3018328.0,33.4199,33.5349,33.3624,33.4007,3018328.0
2020-10-20 12:10:00,34.87,35.06,34.85,34.96,1378664.0,33.4103,33.5924,33.3912,33.4966,1378664.0
2020-10-20 12:20:00,34.97,35.06,34.94,34.98,1271572.0,33.5061,33.5924,33.4774,33.5157,1271572.0
2020-10-20 12:30:00,34.98,35.39,34.86,35.19,4568284.0,33.5157,33.9086,33.4007,33.7169,4568284.0
2020-10-20 12:40:00,35.19,35.35,35.16,35.19,2276764.0,33.7169,33.8702,33.6882,33.7169,2276764.0
2020-10-20 12:50:00,35.2,35.2,34.97,35.15,2293700.0,33.7265,33.7265,33.5061,33.6786,2293700.0
2020-10-20 13:00:00,35.16,35.36,35.11,35.28,2072908.0,33.6882,33.8798,33.6403,33.8032,2072908.0
2020-10-20 13:10:00,35.27,35.62,35.24,35.57,3129020.0,33.7936,34.1289,33.7648,34.081,3129020.0
2020-10-20 13:20:00,35.56,35.66,35.48,35.6,2029940.0,34.0714,34.1673,33.9948,34.1098,2029940.0
2020-10-20 13:30:00,35.62,35.81,35.61,35.78,2430972.0,34.1289,34.311,34.1193,34.2822,2430972.0
2020-10-20 13:40:00,35.77,35.85,35.65,35.8,2153652.0,34.2726,34.3493,34.1577,34.3014,2153652.0
2020-10-20 13:50:00,35.8,35.8,35.35,35.49,2611924.0,34.3014,34.3014,33.8702,34.0044,2611924.0
2020-10-20 14:00:00,35.5,35.59,35.19,35.49,2530092.0,34.014,34.1002,33.7169,34.0044,2530092.0
2020-10-20 14:10:00,35.49,35.76,35.46,35.67,2164972.0,34.0044,34.2631,33.9756,34.1768,2164972.0
2020-10-20 14:20:00,35.68,35.7,35.44,35.47,2038396.0,34.1864,34.2056,33.9565,33.9852,2038396.0
2020-10-20 14:30:00,35.48,35.58,35.38,35.49,1666932.0,33.9948,34.0906,33.899,34.0044,1666932.0
2020-10-20 14:40:00,35.5,35.65,35.27,35.37,2076624.0,34.014,34.1577,33.7936,33.8894,2076624.0
2020-10-20 14:50:00,35.36,35.39,35.22,35.29,1984084.0,33.8798,33.9086,33.7457,33.8127,1984084.0
2020-10-20 15:00:00,35.31,35.54,34.84,34.89,3577584.0,33.8319,34.0523,33.3816,33.4295,3577584.0
2020-10-20 15:10:00,34.9,34.91,34.48,34.83,4621100.0,33.4391,33.4487,33.0367,33.372,4621100.0
2020-10-20 15:20:00,34.83,34.98,34.7,34.94,2949456.0,33.372,33.5157,33.2474,33.4774,2949456.0
2020-10-20 15:30:00,34.93,34.95,34.62,34.82,2566160.0,33.4678,33.487,33.1708,33.3624,2566160.0
2020-10-20 15:40:00,34.83,35.22,34.83,34.88,4083864.0,33.372,33.7457,33.372,33.4199,4083864.0
2020-10-20 15:50:00,34.88,35.08,34.71,34.71,3860188.0,33.4199,33.6115,33.257,33.257,3860188.0
2020-10-21 09:30:00,34.77,35.22,34.67,35.19,4192952.0,33.3145,33.7457,33.2187,33.7169,4192952.0
2020-10-21 09:40:00,35.21,35.58,35.18,35.48,4458920.0,33.7361,34.0906,33.7073,33.9948,4458920.0
2020-10-21 09:50:00,35.48,35.75,35.39,35.71,3778480.0,33.9948,34.2535,33.9086,34.2152,3778480.0
2020-10-21 10:00:00,35.71,35.75,35.38,35.52,3331172.0,34.2152,34.2535,33.899,34.0331,3331172.0
2020-10-21 10:10:00,35.52,35.72,35.48,35.58,2480972.0,34.0331,34.2247,33.9948,34.0906,2480972.0
2020-10-21 10:20:00,35.58,35.66,35.33,35.44,2416596.0,34.0906,34.1673,33.8511,33.9565,2416596.0
2020-10-21 10:30:00,35.44,35.51,35.21,35.32,2152432.0,33.9565,34.0235,33.7361,33.8415,2152432.0
2020-10-21 10:40:00,35.31,35.44,35.13,35.14,2042236.0,33.8319,33.9565,33.6594,33.669,2042236.0
2020-10-21 10:50:00,35.14,35.24,34.98,35.06,2400472.0,33.669,33.7648,33.5157,33.5924,2400472.0
2020-10-21 11:00:00,35.06,35.14,34.89,34.94,2086524.0,33.5924,33.669,33.4295,33.4774,2086524.0
2020-10-21 11:10:00,34.93,34.94,34.46,34.57,3039600.0,33.4678,33.4774,33.0175,33.1229,3039600.0
2020-10-21 11:20:00,34.56,34.8,34.43,34.77,3956440.0,33.1133,33.3433,32.9887,33.3145,3956440.0
2020-10-21 11:30:00,34.77,35.02,34.75,34.99,3156000.0,33.3145,33.554,33.2953,33.5253,3156000.0
2020-10-21 11:40:00,35.0,35.1,34.93,35.08,2154612.0,33.5349,33.6307,33.4678,33.6115,2154612.0
2020-10-21 11:50:00,35.07,35.13,34.6,34.71,2805068.0,33.602,33.6594,33.1516,33.257,2805068.0
2020-10-21 12:00:00,34.71,34.86,34.59,34.79,2106708.0,33.257,33.4007,33.142,33.3337,2106708.0
2020-10-21 12:10:00,34.78,34.8,34.53,34.65,1925352.0,33.3241,33.3433,33.0846,33.1995,1925352.0
2020-10-21 12:20:00,34.64,35.38,34.62,35.01,5481396.0,33.19,33.899,33.1708,33.5445,5481396.0
2020-10-21 12:30:00,35.0,35.06,34.56,34.71,2821116.0,33.5349,33.5924,33.1133,33.257,2821116.0
2020-10-21 12:40:00,34.71,34.75,34.45,34.52,2612952.0,33.257,33.2953,33.0079,33.075,2612952.0
2020-10-21 12:50:00,34.52,34.69,34.48,34.54,2205928.0,33.075,33.2379,33.0367,33.0941,2205928.0
2020-10-21 13:00:00,34.54,34.77,34.47,34.72,2571256.0,33.0941,33.3145,33.0271,33.2666,2571256.0
2020-10-21 13:10:00,34.7,34.94,34.64,34.91,2215880.0,33.2474,33.4774,33.19,33.4487,2215880.0
2020-10-21 13:20:00,34.9,34.99,34.82,34.91,1675668.0,33.4391,33.5253,33.3624,33.4487,1675668.0
2020-10-21 13:30:00,34.92,35.06,34.76,34.78,1978104.0,33.4582,33.5924,33.3049,33.3241,1978104.0
2020-10-21 13:40:00,34.78,34.99,34.77,34.98,1407164.0,33.3241,33.5253,33.3145,33.5157,1407164.0
2020-10-21 13:50:00,34.98,35.17,34.85,34.93,2071056.0,33.5157,33.6978,33.3912,33.4678,2071056.0
2020-10-21 14:00:00,34.94,35.13,34.82,35.03,1939640.0,33.4774,33.6594,33.3624,33.5636,1939640.0
2020-10-21 14:10:00,35.03,35.12,34.94,34.98,1698484.0,33.5636,33.6499,33.4774,33.5157,1698484.0
2020-10-21 14:20:00,34.99,35.27,34.87,35.2,2433484.0,33.5253,33.7936,33.4103,33.7265,2433484.0
2020-10-21 14:30:00,35.21,35.35,35.14,35.22,2205752.0,33.7361,33.8702,33.669,33.7457,2205752.0
2020-10-21 14:40:00,35.22,35.42,35.21,35.35,1726832.0,33.7457,33.9373,33.7361,33.8702,1726832.0
2020-10-21 14:50:00,35.35,35.49,35.28,35.49,2094148.0,33.8702,34.0044,33.8032,34.0044,2094148.0
2020-10-21 15:00:00,35.49,35.5,35.09,35.17,2475048.0,34.0044,34.014,33.6211,33.6978,2475048.0
2020-10-21 15:10:00,35.18,35.28,35.08,35.2,1862304.0,33.7073,33.8032,33.6115,33.7265,1862304.0
2020-10-21 15:20:00,35.17,35.42,35.17,35.35,2583004.0,33.6978,33.9373,33.6978,33.8702,2583004.0
2020-10-21 15:30:00,35.35,35.44,35.1,35.14,2848740.0,33.8702,33.9565,33.6307,33.669,2848740.0
2020-10-21 15:40:00,35.14,35.18,34.68,34.72,2751332.0,33.669,33.7073,33.2283,33.2666,2751332.0
2020-10-21 15:50:00,34.72,34.88,34.6,34.63,4158320.0,33.2666,33.4199,33.1516,33.1804,4158320.0
2020-10-22 09:30:00,34.93,35.25,34.86,34.9,4802548.0,33.4678,33.7744,33.4007,33.4391,4802548.0
2020-10-22 09:40:00,34.9,35.1,34.81,34.84,3131076.0,33.4391,33.6307,33.3528,33.3816,3131076.0
2020-10-22 09:50:00,34.83,35.0,34.74,34.83,2709860.0,33.372,33.5349,33.2858,33.372,2709860.0
2020-10-22 10:00:00,34.82,34.88,34.49,34.5,3006648.0,33.3624,33.4199,33.0462,33.0558,3006648.0
2020-10-22 10:10:00,34.5,34.66,34.38,34.38,2577712.0,33.0558,33.2091,32.9408,32.9408,2577712.0
2020-10-22 10:20:00,34.38,34.38,33.92,34.07,4408908.0,32.9408,32.9408,32.5001,32.6438,4408908.0
2020-10-22 10:30:00,34.07,34.11,33.65,33.81,4560440.0,32.6438,32.6821,32.2414,32.3947,4560440.0
2020-10-22 10:40:00,33.81,33.81,33.41,33.58,4737508.0,32.3947,32.3947,32.0114,32.1743,4737508.0
2020-10-22 10:50:00,33.59,33.98,33.37,33.85,5121596.0,32.1839,32.5576,31.9731,32.433,5121596.0
2020-10-22 11:00:00,33.84,34.05,33.69,33.7,4123328.0,32.4234,32.6247,32.2797,32.2893,4123328.0
2020-10-22 11:10:00,33.7,34.22,33.7,34.1,3241864.0,32.2893,32.7875,32.2893,32.6726,3241864.0
2020-10-22 11:20:00,34.1,34.28,34.07,34.2,2982412.0,32.6726,32.845,32.6438,32.7684,2982412.0
2020-10-22 11:30:00,34.2,34.28,33.94,34.03,2824104.0,32.7684,32.845,32.5193,32.6055,2824104.0
2020-10-22 11:40:00,34.02,34.2,33.96,34.16,1772636.0,32.5959,32.7684,32.5384,32.73,1772636.0
2020-10-22 11:50:00,34.16,34.31,33.95,33.99,2389724.0,32.73,32.8738,32.5288,32.5672,2389724.0
2020-10-22 12:00:00,34.0,34.06,33.82,34.06,2158220.0,32.5767,32.6342,32.4043,32.6342,2158220.0
2020-10-22 12:10:00,34.06,34.14,33.92,34.05,1439524.0,32.6342,32.7109,32.5001,32.6247,1439524.0
2020-10-22 12:20:00,34.05,34.07,33.88,33.98,1230712.0,32.6247,32.6438,32.4618,32.5576,1230712.0
2020-10-22 12:30:00,33.98,34.0,33.72,33.82,1380088.0,32.5576,32.5767,32.3085,32.4043,1380088.0
2020-10-22 12:40:00,33.82,34.05,33.68,34.04,2274628.0,32.4043,32.6247,32.2701,32.6151,2274628.0
2020-10-22 12:50:00,34.03,34.25,33.99,34.21,2439840.0,32.6055,32.8163,32.5672,32.778,2439840.0
2020-10-22 13:00:00,34.21,34.38,34.13,34.38,2560992.0,32.778,32.9408,32.7013,32.9408,2560992.0
2020-10-22 13:10:00,34.37,34.63,34.35,34.47,3809220.0,32.9313,33.1804,32.9121,33.0271,3809220.0
2020-10-22 13:20:00,34.47,34.54,34.41,34.54,1626556.0,33.0271,33.0941,32.9696,33.0941,1626556.0
2020-10-22 13:30:00,34.54,34.58,34.37,34.45,1555036.0,33.0941,33.1325,32.9313,33.0079,1555036.0
2020-10-22 13:40:00,34.45,34.66,34.37,34.5,2013760.0,33.0079,33.2091,32.9313,33.0558,2013760.0
2020-10-22 13:50:00,34.5,34.75,34.43,34.63,2884136.0,33.0558,33.2953,32.9887,33.1804,2884136.0
2020-10-22 14:00:00,34.64,34.73,34.57,34.6,1458536.0,33.19,33.2762,33.1229,33.1516,1458536.0
2020-10-22 14:10:00,34.6,34.81,34.56,34.72,2096992.0,33.1516,33.3528,33.1133,33.2666,2096992.0
2020-10-22 14:20:00,34.74,34.75,34.59,34.6,1276068.0,33.2858,33.2953,33.142,33.1516,1276068.0
2020-10-22 14:30:00,34.6,34.71,34.51,34.64,1557400.0,33.1516,33.257,33.0654,33.19,1557400.0
2020-10-22 14:40:00,34.63,34.65,34.54,34.58,1209176.0,33.1804,33.1995,33.0941,33.1325,1209176.0
2020-10-22 14:50:00,34.58,34.71,34.49,34.61,1301512.0,33.1325,33.257,33.0462,33.1612,1301512.0
2020-10-22 15:00:00,34.62,34.64,34.38,34.44,1930720.0,33.1708,33.19,32.9408,32.9983,1930720.0
2020-10-22 15:10:00,34.43,34.52,34.35,34.51,1210812.0,32.9887,33.075,32.9121,33.0654,1210812.0
2020-10-22 15:20:00,34.5,34.75,34.49,34.71,2059052.0,33.0558,33.2953,33.0462,33.257,2059052.0
2020-10-22 15:30:00,34.73,34.9,34.7,34.75,2883644.0,33.2762,33.4391,33.2474,33.2953,2883644.0
2020-10-22 15:40:00,34.75,34.85,34.64,34.68,2216200.0,33.2953,33.3912,33.19,33.2283,2216200.0
2020-10-22 15:50:00,34.69,34.74,34.45,34.63,3330168.0,33.2379,33.2858,33.0079,33.1804,3330168.0
2020-10-23 09:30:00,34.85,34.85,34.25,34.4,4272532.0,33.3912,33.3912,32.8163,32.96,4272532.0
2020-10-23 09:40:00,34.4,34.42,34.14,34.2,4181948.0,32.96,32.9792,32.7109,32.7684,4181948.0
2020-10-23 09:50:00,34.19,34.41,34.08,34.29,3266740.0,32.7588,32.9696,32.6534,32.8546,3266740.0
2020-10-23 10:00:00,34.29,34.29,33.88,34.08,3444548.0,32.8546,32.8546,32.4618,32.6534,3444548.0
2020-10-23 10:10:00,34.08,34.36,33.94,34.32,2707732.0,32.6534,32.9217,32.5193,32.8833,2707732.0
2020-10-23 10:20:00,34.32,34.35,34.03,34.24,2251940.0,32.8833,32.9121,32.6055,32.8067,2251940.0
2020-10-23 10:30:00,34.23,34.4,34.11,34.18,2032432.0,32.7971,32.96,32.6821,32.7492,2032432.0
2020-10-23 10:40:00,34.18,34.3,33.99,34.11,1994172.0,32.7492,32.8642,32.5672,32.6821,1994172.0
2020-10-23 10:50:00,34.14,34.22,33.91,34.19,2197720.0,32.7109,32.7875,32.4905,32.7588,2197720.0
2020-10-23 11:00:00,34.17,34.38,34.09,34.35,2812752.0,32.7396,32.9408,32.663,32.9121,2812752.0
2020-10-23 11:10:00,34.37,34.49,34.25,34.32,2348940.0,32.9313,33.0462,32.8163,32.8833,2348940.0
2020-10-23 11:20:00,34.32,34.37,33.94,34.11,3034072.0,32.8833,32.9313,32.5193,32.6821,3034072.0
2020-10-23 11:30:00,34.1,34.18,33.83,33.93,2360520.0,32.6726,32.7492,32.4139,32.5097,2360520.0
2020-10-23 11:40:00,33.92,34.1,33.72,33.77,2791560.0,32.5001,32.6726,32.3085,32.3564,2791560.0
2020-10-23 11:50:00,33.77,34.02,33.73,34.02,2468916.0,32.3564,32.5959,32.318,32.5959,2468916.0
2020-10-23 12:00:00,34.01,34.15,33.89,34.13,2580772.0,32.5863,32.7205,32.4713,32.7013,2580772.0
2020-10-23 12:10:00,34.12,34.22,33.82,34.05,2921164.0,32.6917,32.7875,32.4043,32.6247,2921164.0
2020-10-23 12:20:00,34.07,34.08,33.85,34.01,1731936.0,32.6438,32.6534,32.433,32.5863,1731936.0
2020-10-23 12:30:00,34.0,34.19,33.94,34.16,1403632.0,32.5767,32.7588,32.5193,32.73,1403632.0
2020-10-23 12:40:00,34.17,34.27,34.11,34.22,1898564.0,32.7396,32.8354,32.6821,32.7875,1898564.0
2020-10-23 12:50:00,34.22,34.3,34.01,34.1,1739972.0,32.7875,32.8642,32.5863,32.6726,1739972.0
2020-10-23 13:00:00,34.1,34.38,34.07,34.36,1889040.0,32.6726,32.9408,32.6438,32.9217,1889040.0
2020-10-23 13:10:00,34.36,34.42,34.23,34.31,1346060.0,32.9217,32.9792,32.7971,32.8738,1346060.0
2020-10-23 13:20:00,34.29,34.45,34.25,34.39,1463084.0,32.8546,33.0079,32.8163,32.9504,1463084.0
2020-10-23 13:30:00,34.39,34.45,34.27,34.35,1290796.0,32.9504,33.0079,32.8354,32.9121,1290796.0
2020-10-23 13:40:00,34.34,34.38,34.25,34.36,958512.0,32.9025,32.9408,32.8163,32.9217,958512.0
2020-10-23 13:50:00,34.36,34.44,34.34,34.36,1241640.0,32.9217,32.9983,32.9025,32.9217,1241640.0
2020-10-23 14:00:00,34.37,34.54,34.33,34.49,1438508.0,32.9313,33.0941,32.8929,33.0462,1438508.0
2020-10-23 14:10:00,34.49,34.56,34.4,34.51,1373588.0,33.0462,33.1133,32.96,33.0654,1373588.0
2020-10-23 14:20:00,34.5,34.56,34.44,34.54,1092464.0,33.0558,33.1133,32.9983,33.0941,1092464.0
2020-10-23 14:30:00,34.54,34.58,34.45,34.49,1184028.0,33.0941,33.1325,33.0079,33.0462,1184028.0
2020-10-23 14:40:00,34.49,34.51,34.4,34.5,1022848.0,33.0462,33.0654,32.96,33.0558,1022848.0
2020-10-23 14:50:00,34.49,34.54,34.31,34.34,1058644.0,33.0462,33.0941,32.8738,32.9025,1058644.0
2020-10-23 15:00:00,34.34,34.47,34.33,34.46,957084.0,32.9025,33.0271,32.8929,33.0175,957084.0
2020-10-23 15:10:00,34.45,34.59,34.43,34.56,1361628.0,33.0079,33.142,32.9887,33.1133,1361628.0
2020-10-23 15:20:00,34.56,34.6,34.5,34.53,1091908.0,33.1133,33.1516,33.0558,33.0846,1091908.0
2020-10-23 15:30:00,34.54,34.55,34.43,34.52,1193944.0,33.0941,33.1037,32.9887,33.075,1193944.0
2020-10-23 15:40:00,34.52,34.74,34.51,34.71,2461028.0,33.075,33.2858,33.0654,33.257,2461028.0
2020-10-23 15:50:00,34.71,34.86,34.66,34.86,3347712.0,33.257,33.4007,33.2091,33.4007,3347712.0
2020-10-26 09:30:00,33.94,34.59,33.87,34.55,5243144.0,32.5193,33.142,32.4522,33.1037,5243144.0
2020-10-26 09:40:00,34.56,34.7,34.34,34.52,3811556.0,33.1133,33.2474,32.9025,33.075,3811556.0
2020-10-26 09:50:00,34.52,34.86,34.51,34.77,3716004.0,33.075,33.4007,33.0654,33.3145,3716004.0
2020-10-26 10:00:00,34.77,34.99,34.63,34.83,3192940.0,33.3145,33.5253,33.1804,33.372,3192940.0
2020-10-26 10:10:00,34.84,34.89,34.64,34.8,2089216.0,33.3816,33.4295,33.19,33.3433,2089216.0
2020-10-26 10:20:00,34.8,34.91,34.33,34.35,2265784.0,33.3433,33.4487,32.8929,32.9121,2265784.0
2020-10-26 10:30:00,34.35,34.36,34.01,34.19,3891916.0,32.9121,32.9217,32.5863,32.7588,3891916.0
2020-10-26 10:40:00,34.19,34.25,33.83,33.92,3127064.0,32.7588,32.8163,32.4139,32.5001,3127064.0
2020-10-26 10:50:00,33.92,33.92,33.53,33.6,3587528.0,32.5001,32.5001,32.1264,32.1935,3587528.0
2020-10-26 11:00:00,33.6,33.6,33.17,33.35,6443988.0,32.1935,32.1935,31.7815,31.954,6443988.0
2020-10-26 11:10:00,33.37,33.46,33.05,33.11,4311936.0,31.9731,32.0593,31.6665,31.724,4311936.0
2020-10-26 11:20:00,33.12,33.34,33.07,33.18,3159360.0,31.7336,31.9444,31.6857,31.7911,3159360.0
2020-10-26 11:30:00,33.18,33.25,32.88,33.1,4044596.0,31.7911,31.8581,31.5036,31.7144,4044596.0
2020-10-26 11:40:00,33.09,33.17,32.83,33.09,3056268.0,31.7048,31.7815,31.4557,31.7048,3056268.0
2020-10-26 11:50:00,33.09,33.36,32.97,33.07,4529500.0,31.7048,31.9635,31.5899,31.6857,4529500.0
2020-10-26 12:00:00,33.06,33.16,32.93,33.06,2424724.0,31.6761,31.7719,31.5515,31.6761,2424724.0
2020-10-26 12:10:00,33.05,33.26,33.04,33.21,2445084.0,31.6665,31.8677,31.6569,31.8198,2445084.0
2020-10-26 12:20:00,33.21,33.27,33.0,33.11,2290788.0,31.8198,31.8773,31.6186,31.724,2290788.0
2020-10-26 12:30:00,33.12,33.12,32.75,32.79,3819988.0,31.7336,31.7336,31.3791,31.4174,3819988.0
2020-10-26 12:40:00,32.77,32.88,32.53,32.54,3266100.0,31.3982,31.5036,31.1683,31.1779,3266100.0
2020-10-26 12:50:00,32.55,32.66,32.45,32.52,3289972.0,31.1874,31.2928,31.0916,31.1587,3289972.0
2020-10-26 13:00:00,32.52,32.58,32.33,32.47,3612588.0,31.1587,31.2162,30.9767,31.1108,3612588.0
2020-10-26 13:10:00,32.47,32.59,32.27,32.29,2524492.0,31.1108,31.2258,30.9192,30.9383,2524492.0
2020-10-26 13:20:00,32.28,32.41,32.07,32.08,3204020.0,30.9287,31.0533,30.7275,30.7371,3204020.0
2020-10-26 13:30:00,32.07,32.15,31.87,32.12,5016296.0,30.7275,30.8042,30.5359,30.7754,5016296.0
2020-10-26 13:40:00,32.12,32.27,32.06,32.25,2982416.0,30.7754,30.9192,30.718,30.9,2982416.0
2020-10-26 13:50:00,32.26,32.51,32.2,32.47,4113448.0,30.9096,31.1491,30.8521,31.1108,4113448.0
2020-10-26 14:00:00,32.48,32.65,32.4,32.52,3625848.0,31.1204,31.2833,31.0437,31.1587,3625848.0
2020-10-26 14:10:00,32.52,32.65,32.42,32.57,3640256.0,31.1587,31.2833,31.0629,31.2066,3640256.0
2020-10-26 14:20:00,32.57,32.79,32.48,32.78,3471232.0,31.2066,31.4174,31.1204,31.4078,3471232.0
2020-10-26 14:30:00,32.78,32.83,32.64,32.72,2523764.0,31.4078,31.4557,31.2737,31.3503,2523764.0
2020-10-26 14:40:00,32.72,32.91,32.51,32.54,2802564.0,31.3503,31.5324,31.1491,31.1779,2802564.0
2020-10-26 14:50:00,32.55,32.88,32.54,32.79,3059136.0,31.1874,31.5036,31.1779,31.4174,3059136.0
2020-10-26 15:00:00,32.8,32.96,32.56,32.63,2486380.0,31.427,31.5803,31.197,31.2641,2486380.0
2020-10-26 15:10:00,32.63,32.81,32.52,32.63,2458068.0,31.2641,31.4366,31.1587,31.2641,2458068.0
2020-10-26 15:20:00,32.63,32.89,32.62,32.89,2303588.0,31.2641,31.5132,31.2545,31.5132,2303588.0
2020-10-26 15:30:00,32.89,33.05,32.75,32.92,3600652.0,31.5132,31.6665,31.3791,31.542,3600652.0
2020-10-26 15:40:00,32.92,33.03,32.63,32.66,3542392.0,31.542,31.6473,31.2641,31.2928,3542392.0
2020-10-26 15:50:00,32.66,33.24,32.57,33.21,5969076.0,31.2928,31.8486,31.2066,31.8198,5969076.0
2020-10-27 09:30:00,33.57,33.74,33.23,33.64,5795140.0,32.1647,32.3276,31.839,32.2318,5795140.0
2020-10-27 09:40:00,33.65,33.92,33.4,33.52,5793716.0,32.2414,32.5001,32.0019,32.1168,5793716.0
2020-10-27 09:50:00,33.52,33.76,33.47,33.69,3389784.0,32.1168,32.3468,32.0689,32.2797,3389784.0
2020-10-27 10:00:00,33.68,33.76,33.41,33.68,2816236.0,32.2701,32.3468,32.0114,32.2701,2816236.0
2020-10-27 10:10:00,33.67,33.72,33.24,33.25,3102440.0,32.2606,32.3085,31.8486,31.8581,3102440.0
2020-10-27 10:20:00,33.26,33.39,33.13,33.26,3532612.0,31.8677,31.9923,31.7432,31.8677,3532612.0
2020-10-27 10:30:00,33.27,33.64,33.21,33.57,2538912.0,31.8773,32.2318,31.8198,32.1647,2538912.0
2020-10-27 10:40:00,33.58,33.87,33.4,33.81,3596700.0,32.1743,32.4522,32.0019,32.3947,3596700.0
2020-10-27 10:50:00,33.81,33.89,33.7,33.71,2633820.0,32.3947,32.4713,32.2893,32.2989,2633820.0
2020-10-27 11:00:00,33.71,33.84,33.62,33.81,1942852.0,32.2989,32.4234,32.2127,32.3947,1942852.0
2020-10-27 11:10:00,33.8,34.04,33.78,33.93,2854060.0,32.3851,32.6151,32.366,32.5097,2854060.0
2020-10-27 11:20:00,33.94,33.99,33.71,33.75,2043340.0,32.5193,32.5672,32.2989,32.3372,2043340.0
2020-10-27 11:30:00,33.75,33.87,33.57,33.87,2117352.0,32.3372,32.4522,32.1647,32.4522,2117352.0
2020-10-27 11:40:00,33.87,33.96,33.8,33.9,1522380.0,32.4522,32.5384,32.3851,32.4809,1522380.0
2020-10-27 11:50:00,33.91,34.16,33.88,34.12,2112620.0,32.4905,32.73,32.4618,32.6917,2112620.0
2020-10-27 12:00:00,34.13,34.18,34.03,34.07,1867832.0,32.7013,32.7492,32.6055,32.6438,1867832.0
2020-10-27 12:10:00,34.08,34.09,33.83,33.95,1542184.0,32.6534,32.663,32.4139,32.5288,1542184.0
2020-10-27 12:20:00,33.94,34.05,33.78,33.79,1680968.0,32.5193,32.6247,32.366,32.3755,1680968.0
2020-10-27 12:30:00,33.79,33.84,33.66,33.83,2055356.0,32.3755,32.4234,32.251,32.4139,2055356.0
2020-10-27 12:40:00,33.83,33.92,33.69,33.74,1849056.0,32.4139,32.5001,32.2797,32.3276,1849056.0
2020-10-27 12:50:00,33.74,33.9,33.7,33.89,1404584.0,32.3276,32.4809,32.2893,32.4713,1404584.0
2020-10-27 13:00:00,33.89,33.98,33.83,33.89,1491684.0,32.4713,32.5576,32.4139,32.4713,1491684.0
2020-10-27 13:10:00,33.89,33.93,33.73,33.75,1103964.0,32.4713,32.5097,32.318,32.3372,1103964.0
2020-10-27 13:20:00,33.75,33.98,33.75,33.93,1781916.0,32.3372,32.5576,32.3372,32.5097,1781916.0
2020-10-27 13:30:00,33.91,34.13,33.91,34.09,1896784.0,32.4905,32.7013,32.4905,32.663,1896784.0
2020-10-27 13:40:00,34.1,34.17,34.03,34.13,1286012.0,32.6726,32.7396,32.6055,32.7013,1286012.0
2020-10-27 13:50:00,34.13,34.18,33.96,34.03,1342380.0,32.7013,32.7492,32.5384,32.6055,1342380.0
2020-10-27 14:00:00,34.03,34.09,33.88,33.94,1157776.0,32.6055,32.663,32.4618,32.5193,1157776.0
2020-10-27 14:10:00,33.95,33.95,33.72,33.74,1908876.0,32.5288,32.5288,32.3085,32.3276,1908876.0
2020-10-27 14:20:00,33.73,33.97,33.7,33.9,2089152.0,32.318,32.548,32.2893,32.4809,2089152.0
2020-10-27 14:30:00,33.91,33.94,33.75,33.79,1424868.0,32.4905,32.5193,32.3372,32.3755,1424868.0
2020-10-27 14:40:00,33.79,33.9,33.6,33.83,2061720.0,32.3755,32.4809,32.1935,32.4139,2061720.0
2020-10-27 14:50:00,33.81,33.87,33.72,33.77,1771360.0,32.3947,32.4522,32.3085,32.3564,1771360.0
2020-10-27 15:00:00,33.77,33.87,33.6,33.67,1872672.0,32.3564,32.4522,32.1935,32.2606,1872672.0
2020-10-27 15:10:00,33.67,33.8,33.66,33.8,1692484.0,32.2606,32.3851,32.251,32.3851,1692484.0
2020-10-27 15:20:00,33.81,34.05,33.75,34.02,2087668.0,32.3947,32.6247,32.3372,32.5959,2087668.0
2020-10-27 15:30:00,34.01,34.17,33.99,34.16,2429456.0,32.5863,32.7396,32.5672,32.73,2429456.0
2020-10-27 15:40:00,34.16,34.3,34.05,34.09,3793928.0,32.73,32.8642,32.6247,32.663,3793928.0
2020-10-27 15:50:00,34.08,34.16,33.97,33.98,3854012.0,32.6534,32.73,32.548,32.5576,3854012.0
2020-10-28 09:30:00,32.35,32.56,31.87,32.08,6993120.0,30.9958,31.197,30.5359,30.7371,6993120.0
2020-10-28 09:40:00,32.09,32.16,31.74,31.79,6457532.0,30.7467,30.8138,30.4113,30.4593,6457532.0
2020-10-28 09:50:00,31.79,31.81,31.2,31.52,8298212.0,30.4593,30.4784,29.894,30.2006,8298212.0
2020-10-28 10:00:00,31.52,31.57,31.14,31.4,6058580.0,30.2006,30.2485,29.8365,30.0856,6058580.0
2020-10-28 10:10:00,31.4,31.48,30.89,30.89,7680876.0,30.0856,30.1622,29.5969,29.5969,7680876.0
2020-10-28 10:20:00,30.9,31.1,30.69,30.88,7149048.0,29.6065,29.7981,29.4053,29.5873,7149048.0
2020-10-28 10:30:00,30.88,31.21,30.73,31.0,6846172.0,29.5873,29.9035,29.4436,29.7023,6846172.0
2020-10-28 10:40:00,31.0,31.13,30.75,30.78,4953420.0,29.7023,29.8269,29.4628,29.4915,4953420.0
2020-10-28 10:50:00,30.78,30.98,30.64,30.96,5315904.0,29.4915,29.6832,29.3574,29.664,5315904.0
2020-10-28 11:00:00,30.95,31.14,30.65,31.02,4972884.0,29.6544,29.8365,29.367,29.7215,4972884.0
2020-10-28 11:10:00,31.01,31.15,30.85,30.88,3933560.0,29.7119,29.846,29.5586,29.5873,3933560.0
2020-10-28 11:20:00,30.89,31.0,30.69,30.78,3836428.0,29.5969,29.7023,29.4053,29.4915,3836428.0
2020-10-28 11:30:00,30.78,30.81,30.58,30.71,3707908.0,29.4915,29.5203,29.2999,29.4245,3707908.0
2020-10-28 11:40:00,30.7,31.02,30.63,30.93,3269536.0,29.4149,29.7215,29.3478,29.6353,3269536.0
2020-10-28 11:50:00,30.94,31.16,30.83,31.0,3571220.0,29.6448,29.8556,29.5394,29.7023,3571220.0
2020-10-28 12:00:00,30.98,31.16,30.94,31.09,2750252.0,29.6832,29.8556,29.6448,29.7886,2750252.0
2020-10-28 12:10:00,31.09,31.2,31.03,31.1,2260488.0,29.7886,29.894,29.7311,29.7981,2260488.0
2020-10-28 12:20:00,31.11,31.15,30.82,30.89,2480676.0,29.8077,29.846,29.5299,29.5969,2480676.0
2020-10-28 12:30:00,30.89,31.0,30.8,30.84,1957452.0,29.5969,29.7023,29.5107,29.549,1957452.0
2020-10-28 12:40:00,30.84,30.87,30.61,30.62,2641096.0,29.549,29.5778,29.3287,29.3382,2641096.0
2020-10-28 12:50:00,30.62,30.77,30.54,30.65,2251608.0,29.3382,29.482,29.2616,29.367,2251608.0
2020-10-28 13:00:00,30.64,30.7,30.46,30.5,2851780.0,29.3574,29.4149,29.1849,29.2233,2851780.0
2020-10-28 13:10:00,30.5,30.52,30.28,30.41,2978084.0,29.2233,29.2424,29.0125,29.137,2978084.0
2020-10-28 13:20:00,30.41,30.61,30.32,30.61,2522904.0,29.137,29.3287,29.0508,29.3287,2522904.0
2020-10-28 13:30:00,30.61,30.88,30.56,30.8,3032344.0,29.3287,29.5873,29.2807,29.5107,3032344.0
2020-10-28 13:40:00,30.81,30.86,30.68,30.79,2318268.0,29.5203,29.5682,29.3957,29.5011,2318268.0
2020-10-28 13:50:00,30.79,30.98,30.74,30.95,2377964.0,29.5011,29.6832,29.4532,29.6544,2377964.0
2020-10-28 14:00:00,30.95,30.96,30.74,30.82,2233740.0,29.6544,29.664,29.4532,29.5299,2233740.0
2020-10-28 14:10:00,30.82,30.83,30.53,30.62,2720384.0,29.5299,29.5394,29.252,29.3382,2720384.0
2020-10-28 14:20:00,30.61,30.95,30.59,30.95,2658252.0,29.3287,29.6544,29.3095,29.6544,2658252.0
2020-10-28 14:30:00,30.95,31.02,30.65,30.68,2438288.0,29.6544,29.7215,29.367,29.3957,2438288.0
2020-10-28 14:40:00,30.68,30.8,30.63,30.65,2243520.0,29.3957,29.5107,29.3478,29.367,2243520.0
2020-10-28 14:50:00,30.65,30.96,30.5,30.9,3237596.0,29.367,29.664,29.2233,29.6065,3237596.0
2020-10-28 15:00:00,30.92,30.93,30.68,30.79,2681012.0,29.6257,29.6353,29.3957,29.5011,2681012.0
2020-10-28 15:10:00,30.78,30.88,30.64,30.73,2346324.0,29.4915,29.5873,29.3574,29.4436,2346324.0
2020-10-28 15:20:00,30.73,31.11,30.67,30.96,3838720.0,29.4436,29.8077,29.3861,29.664,3838720.0
2020-10-28 15:30:00,30.95,31.25,30.71,30.73,4236888.0,29.6544,29.9419,29.4245,29.4436,4236888.0
2020-10-28 15:40:00,30.73,30.89,30.51,30.56,3147080.0,29.4436,29.5969,29.2328,29.2807,3147080.0
2020-10-28 15:50:00,30.55,30.6,29.95,30.05,7690160.0,29.2712,29.3191,28.6963,28.7921,7690160.0
2020-10-29 09:30:00,30.49,30.91,30.39,30.52,5653720.0,29.2137,29.6161,29.1179,29.2424,5653720.0
2020-10-29 09:40:00,30.53,30.77,30.31,30.61,4843400.0,29.252,29.482,29.0412,29.3287,4843400.0
2020-10-29 09:50:00,30.62,31.13,30.55,31.04,4545668.0,29.3382,29.8269,29.2712,29.7407,4545668.0
2020-10-29 10:00:00,31.04,31.28,30.95,31.15,4267060.0,29.7407,29.9706,29.6544,29.846,4267060.0
2020-10-29 10:10:00,31.15,31.27,30.93,31.17,3001240.0,29.846,29.961,29.6353,29.8652,3001240.0
2020-10-29 10:20:00,31.17,31.37,31.1,31.34,3100112.0,29.8652,30.0568,29.7981,30.0281,3100112.0
2020-10-29 10:30:00,31.34,31.42,31.08,31.3,3238300.0,30.0281,30.1047,29.779,29.9898,3238300.0
2020-10-29 10:40:00,31.31,31.39,31.13,31.17,2107224.0,29.9993,30.076,29.8269,29.8652,2107224.0
2020-10-29 10:50:00,31.18,31.31,31.04,31.24,3410804.0,29.8748,29.9993,29.7407,29.9323,3410804.0
2020-10-29 11:00:00,31.24,31.28,31.06,31.21,1933708.0,29.9323,29.9706,29.7598,29.9035,1933708.0
2020-10-29 11:10:00,31.21,31.53,31.18,31.5,3074056.0,29.9035,30.2101,29.8748,30.1814,3074056.0
2020-10-29 11:20:00,31.5,31.64,31.48,31.54,2324732.0,30.1814,30.3155,30.1622,30.2197,2324732.0
2020-10-29 11:30:00,31.56,31.61,31.39,31.52,2340908.0,30.2389,30.2868,30.076,30.2006,2340908.0
2020-10-29 11:40:00,31.52,31.56,31.23,31.35,3162640.0,30.2006,30.2389,29.9227,30.0377,3162640.0
2020-10-29 11:50:00,31.34,31.48,31.06,31.23,3086148.0,30.0281,30.1622,29.7598,29.9227,3086148.0
2020-10-29 12:00:00,31.23,31.33,31.13,31.24,1846076.0,29.9227,30.0185,29.8269,29.9323,1846076.0
2020-10-29 12:10:00,31.23,31.45,31.18,31.43,1875648.0,29.9227,30.1335,29.8748,30.1143,1875648.0
2020-10-29 12:20:00,31.44,31.47,31.33,31.4,1703424.0,30.1239,30.1527,30.0185,30.0856,1703424.0
2020-10-29 12:30:00,31.41,31.55,31.33,31.49,1728348.0,30.0952,30.2293,30.0185,30.1718,1728348.0
2020-10-29 12:40:00,31.49,31.61,31.44,31.61,1558628.0,30.1718,30.2868,30.1239,30.2868,1558628.0
2020-10-29 12:50:00,31.61,31.62,31.46,31.5,1719004.0,30.2868,30.2964,30.1431,30.1814,1719004.0
2020-10-29 13:00:00,31.5,31.61,31.42,31.45,2352972.0,30.1814,30.2868,30.1047,30.1335,2352972.0
2020-10-29 13:10:00,31.45,31.59,31.42,31.53,1549484.0,30.1335,30.2676,30.1047,30.2101,1549484.0
2020-10-29 13:20:00,31.53,31.88,31.53,31.85,2885100.0,30.2101,30.5455,30.2101,30.5167,2885100.0
2020-10-29 13:30:00,31.85,31.95,31.81,31.84,2331960.0,30.5167,30.6126,30.4784,30.5072,2331960.0
2020-10-29 13:40:00,31.85,31.95,31.8,31.81,1845268.0,30.5167,30.6126,30.4688,30.4784,1845268.0
2020-10-29 13:50:00,31.81,32.05,31.79,32.03,2373748.0,30.4784,30.7084,30.4593,30.6892,2373748.0
2020-10-29 14:00:00,32.02,32.2,32.02,32.16,2799580.0,30.6796,30.8521,30.6796,30.8138,2799580.0
2020-10-29 14:10:00,32.16,32.4,32.12,32.4,2900752.0,30.8138,31.0437,30.7754,31.0437,2900752.0
2020-10-29 14:20:00,32.4,32.58,32.33,32.54,3545760.0,31.0437,31.2162,30.9767,31.1779,3545760.0
2020-10-29 14:30:00,32.54,32.62,32.37,32.41,3319364.0,31.1779,31.2545,31.015,31.0533,3319364.0
2020-10-29 14:40:00,32.41,32.5,32.22,32.23,2512028.0,31.0533,31.1395,30.8713,30.8808,2512028.0
2020-10-29 14:50:00,32.23,32.33,32.14,32.21,2684732.0,30.8808,30.9767,30.7946,30.8617,2684732.0
2020-10-29 15:00:00,32.22,32.42,32.15,32.24,3179196.0,30.8713,31.0629,30.8042,30.8904,3179196.0
2020-10-29 15:10:00,32.24,32.33,32.01,32.22,2756800.0,30.8904,30.9767,30.67,30.8713,2756800.0
2020-10-29 15:20:00,32.22,32.39,32.18,32.3,2702712.0,30.8713,31.0341,30.8329,30.9479,2702712.0
2020-10-29 15:30:00,32.3,32.35,32.08,32.15,1997572.0,30.9479,30.9958,30.7371,30.8042,1997572.0
2020-10-29 15:40:00,32.15,32.45,32.12,32.41,3276976.0,30.8042,31.0916,30.7754,31.0533,3276976.0
2020-10-29 15:50:00,32.41,32.46,31.55,31.55,5073524.0,31.0533,31.1012,30.2293,30.2293,5073524.0
2020-10-30 09:30:00,30.89,31.18,30.75,30.88,8590084.0,29.5969,29.8748,29.4628,29.5873,8590084.0
2020-10-30 09:40:00,30.88,30.88,30.04,30.04,8013808.0,29.5873,29.5873,28.7825,28.7825,8013808.0
2020-10-30 09:50:00,30.04,30.39,29.94,30.23,6937396.0,28.7825,29.1179,28.6867,28.9646,6937396.0
2020-10-30 10:00:00,30.23,30.43,29.96,30.17,4133028.0,28.9646,29.1562,28.7059,28.9071,4133028.0
2020-10-30 10:10:00,30.15,30.25,29.61,29.8,6454080.0,28.8879,28.9837,28.3705,28.5526,6454080.0
2020-10-30 10:20:00,29.79,29.82,29.27,29.37,6925076.0,28.543,28.5717,28.0447,28.1406,6925076.0
2020-10-30 10:30:00,29.36,29.51,29.03,29.36,6966328.0,28.131,28.2747,27.8148,28.131,6966328.0
2020-10-30 10:40:00,29.36,29.36,28.86,28.88,8147516.0,28.131,28.131,27.6519,27.6711,8147516.0
2020-10-30 10:50:00,28.88,29.18,28.75,28.75,7216284.0,27.6711,27.9585,27.5465,27.5465,7216284.0
2020-10-30 11:00:00,28.75,29.34,28.75,29.01,7698848.0,27.5465,28.1118,27.5465,27.7956,7698848.0
2020-10-30 11:10:00,29.0,29.4,29.0,29.09,5112676.0,27.786,28.1693,27.786,27.8723,5112676.0
2020-10-30 11:20:00,29.09,29.19,28.82,28.89,4367968.0,27.8723,27.9681,27.6136,27.6807,4367968.0
2020-10-30 11:30:00,28.89,28.98,28.72,28.86,4528656.0,27.6807,27.7669,27.5178,27.6519,4528656.0
2020-10-30 11:40:00,28.87,28.95,28.69,28.93,4668368.0,27.6615,27.7381,27.489,27.719,4668368.0
2020-10-30 11:50:00,28.92,29.01,28.79,28.89,3257804.0,27.7094,27.7956,27.5848,27.6807,3257804.0
2020-10-30 12:00:00,28.89,29.28,28.79,29.22,5192136.0,27.6807,28.0543,27.5848,27.9968,5192136.0
2020-10-30 12:10:00,29.23,29.54,29.16,29.5,4783648.0,28.0064,28.3034,27.9393,28.2651,4783648.0
2020-10-30 12:20:00,29.5,29.66,29.43,29.61,4083996.0,28.2651,28.4184,28.198,28.3705,4083996.0
2020-10-30 12:30:00,29.61,29.61,29.2,29.25,3875244.0,28.3705,28.3705,27.9777,28.0256,3875244.0
2020-10-30 12:40:00,29.25,29.31,29.07,29.2,2634872.0,28.0256,28.0831,27.8531,27.9777,2634872.0
2020-10-30 12:50:00,29.2,29.2,28.98,29.05,2588280.0,27.9777,27.9777,27.7669,27.834,2588280.0
2020-10-30 13:00:00,29.04,29.23,28.95,28.99,2830100.0,27.8244,28.0064,27.7381,27.7765,2830100.0
2020-10-30 13:10:00,28.99,28.99,28.77,28.83,3065880.0,27.7765,27.7765,27.5657,27.6232,3065880.0
2020-10-30 13:20:00,28.82,28.96,28.73,28.95,3121860.0,27.6136,27.7477,27.5273,27.7381,3121860.0
2020-10-30 13:30:00,28.94,28.94,28.51,28.65,4729176.0,27.7286,27.7286,27.3166,27.4507,4729176.0
2020-10-30 13:40:00,28.66,28.78,28.57,28.74,3339212.0,27.4603,27.5753,27.374,27.5369,3339212.0
2020-10-30 13:50:00,28.74,28.84,28.64,28.74,3300280.0,27.5369,27.6327,27.4411,27.5369,3300280.0
2020-10-30 14:00:00,28.75,29.06,28.59,29.0,5156128.0,27.5465,27.8435,27.3932,27.786,5156128.0
2020-10-30 14:10:00,29.0,29.08,28.79,28.93,3920876.0,27.786,27.8627,27.5848,27.719,3920876.0
2020-10-30 14:20:00,28.94,29.02,28.56,28.62,3885352.0,27.7286,27.8052,27.3645,27.422,3885352.0
2020-10-30 14:30:00,28.61,28.76,28.46,28.65,4282264.0,27.4124,27.5561,27.2687,27.4507,4282264.0
2020-10-30 14:40:00,28.65,28.74,28.39,28.74,4105444.0,27.4507,27.5369,27.2016,27.5369,4105444.0
2020-10-30 14:50:00,28.71,28.8,28.55,28.62,3096168.0,27.5082,27.5944,27.3549,27.422,3096168.0
2020-10-30 15:00:00,28.61,28.73,28.46,28.53,3233716.0,27.4124,27.5273,27.2687,27.3357,3233716.0
2020-10-30 15:10:00,28.51,28.93,28.5,28.86,4023476.0,27.3166,27.719,27.307,27.6519,4023476.0
2020-10-30 15:20:00,28.85,28.99,28.62,28.62,2984136.0,27.6423,27.7765,27.422,27.422,2984136.0
2020-10-30 15:30:00,28.63,28.71,28.39,28.56,3785252.0,27.4315,27.5082,27.2016,27.3645,3785252.0
2020-10-30 15:40:00,28.56,28.93,28.5,28.61,6810920.0,27.3645,27.719,27.307,27.4124,6810920.0
2020-10-30 15:50:00,28.61,29.35,28.56,29.31,7906624.0,27.4124,28.1214,27.3645,28.0831,7906624.0
2020-11-02 09:30:00,29.94,30.17,29.7,30.15,7299204.0,28.6867,28.9071,28.4567,28.8879,7299204.0
2020-11-02 09:40:00,30.16,30.31,30.0,30.19,5839252.0,28.8975,29.0412,28.7442,28.9262,5839252.0
2020-11-02 09:50:00,30.19,30.52,30.14,30.24,4328708.0,28.9262,29.2424,28.8783,28.9741,4328708.0
2020-11-02 10:00:00,30.25,30.46,29.98,30.02,5002200.0,28.9837,29.1849,28.725,28.7633,5002200.0
2020-11-02 10:10:00,30.03,30.5,29.98,30.46,5201280.0,28.7729,29.2233,28.725,29.1849,5201280.0
2020-11-02 10:20:00,30.46,30.46,30.11,30.17,3858436.0,29.1849,29.1849,28.8496,28.9071,3858436.0
2020-11-02 10:30:00,30.16,30.19,29.8,29.86,3207144.0,28.8975,28.9262,28.5526,28.61,3207144.0
2020-11-02 10:40:00,29.86,29.93,29.7,29.92,3249312.0,28.61,28.6771,28.4567,28.6675,3249312.0
2020-11-02 10:50:00,29.92,29.99,29.77,29.81,2313220.0,28.6675,28.7346,28.5238,28.5621,2313220.0
2020-11-02 11:00:00,29.79,29.92,29.7,29.79,2697280.0,28.543,28.6675,28.4567,28.543,2697280.0
2020-11-02 11:10:00,29.79,29.88,29.42,29.47,3704032.0,28.543,28.6292,28.1885,28.2364,3704032.0
2020-11-02 11:20:00,29.46,29.56,29.35,29.46,3058576.0,28.2268,28.3226,28.1214,28.2268,3058576.0
2020-11-02 11:30:00,29.47,29.52,29.26,29.34,2340128.0,28.2364,28.2843,28.0352,28.1118,2340128.0
2020-11-02 11:40:00,29.34,29.69,29.34,29.61,3132852.0,28.1118,28.4472,28.1118,28.3705,3132852.0
2020-11-02 11:50:00,29.6,29.7,29.45,29.45,1881016.0,28.3609,28.4567,28.2172,28.2172,1881016.0
2020-11-02 12:00:00,29.45,29.54,29.29,29.5,2406184.0,28.2172,28.3034,28.0639,28.2651,2406184.0
2020-11-02 12:10:00,29.5,29.56,29.29,29.29,2490356.0,28.2651,28.3226,28.0639,28.0639,2490356.0
2020-11-02 12:20:00,29.29,29.48,29.25,29.46,1659644.0,28.0639,28.246,28.0256,28.2268,1659644.0
2020-11-02 12:30:00,29.47,29.47,29.14,29.17,2554504.0,28.2364,28.2364,27.9202,27.9489,2554504.0
2020-11-02 12:40:00,29.18,29.21,28.89,28.98,3236248.0,27.9585,27.9873,27.6807,27.7669,3236248.0
2020-11-02 12:50:00,28.98,29.13,28.92,29.05,2172292.0,27.7669,27.9106,27.7094,27.834,2172292.0
2020-11-02 13:00:00,29.05,29.1,28.81,28.86,2362292.0,27.834,27.8819,27.604,27.6519,2362292.0
2020-11-02 13:10:00,28.86,28.88,28.64,28.67,2394196.0,27.6519,27.6711,27.4411,27.4699,2394196.0
2020-11-02 13:20:00,28.68,28.85,28.57,28.84,3154984.0,27.4794,27.6423,27.374,27.6327,3154984.0
2020-11-02 13:30:00,28.84,28.89,28.7,28.79,3104236.0,27.6327,27.6807,27.4986,27.5848,3104236.0
2020-11-02 13:40:00,28.79,28.92,28.65,28.67,2133936.0,27.5848,27.7094,27.4507,27.4699,2133936.0
2020-11-02 13:50:00,28.66,28.71,28.4,28.44,2777596.0,27.4603,27.5082,27.2112,27.2495,2777596.0
2020-11-02 14:00:00,28.44,28.61,28.41,28.57,2658180.0,27.2495,27.4124,27.2207,27.374,2658180.0
2020-11-02 14:10:00,28.57,28.64,28.45,28.54,2604740.0,27.374,27.4411,27.2591,27.3453,2604740.0
2020-11-02 14:20:00,28.53,28.86,28.51,28.86,3923792.0,27.3357,27.6519,27.3166,27.6519,3923792.0
2020-11-02 14:30:00,28.86,28.91,28.73,28.84,2732196.0,27.6519,27.6998,27.5273,27.6327,2732196.0
2020-11-02 14:40:00,28.84,29.08,28.83,28.98,3266836.0,27.6327,27.8627,27.6232,27.7669,3266836.0
2020-11-02 14:50:00,28.98,29.04,28.79,28.93,2243192.0,27.7669,27.8244,27.5848,27.719,2243192.0
2020-11-02 15:00:00,28.93,29.09,28.83,28.9,2320448.0,27.719,27.8723,27.6232,27.6902,2320448.0
2020-11-02 15:10:00,28.9,29.23,28.9,29.19,2957376.0,27.6902,28.0064,27.6902,27.9681,2957376.0
2020-11-02 15:20:00,29.2,29.25,29.03,29.14,2987484.0,27.9777,28.0256,27.8148,27.9202,2987484.0
2020-11-02 15:30:00,29.14,29.25,28.91,28.97,2968328.0,27.9202,28.0256,27.6998,27.7573,2968328.0
2020-11-02 15:40:00,28.97,29.11,28.84,29.04,3460844.0,27.7573,27.8914,27.6327,27.8244,3460844.0
2020-11-02 15:50:00,29.05,29.41,28.94,29.4,5199472.0,27.834,28.1789,27.7286,28.1693,5199472.0
2020-11-03 09:30:00,29.99,30.06,29.65,29.82,5747408.0,28.7346,28.8017,28.4088,28.5717,5747408.0
2020-11-03 09:40:00,29.82,30.16,29.76,30.16,4231536.0,28.5717,28.8975,28.5142,28.8975,4231536.0
2020-11-03 09:50:00,30.16,30.45,30.16,30.43,5151776.0,28.8975,29.1753,28.8975,29.1562,5151776.0
2020-11-03 10:00:00,30.43,30.81,30.41,30.76,4849672.0,29.1562,29.5203,29.137,29.4724,4849672.0
2020-11-03 10:10:00,30.77,31.24,30.7,31.22,4829872.0,29.482,29.9323,29.4149,29.9131,4829872.0
2020-11-03 10:20:00,31.23,31.46,31.21,31.24,5309532.0,29.9227,30.1431,29.9035,29.9323,5309532.0
2020-11-03 10:30:00,31.25,31.36,31.05,31.06,3356700.0,29.9419,30.0473,29.7502,29.7598,3356700.0
2020-11-03 10:40:00,31.08,31.33,30.99,31.33,3467444.0,29.779,30.0185,29.6927,30.0185,3467444.0
2020-11-03 10:50:00,31.33,31.51,31.11,31.49,3060616.0,30.0185,30.191,29.8077,30.1718,3060616.0
2020-11-03 11:00:00,31.5,31.6,31.32,31.41,2334808.0,30.1814,30.2772,30.0089,30.0952,2334808.0
2020-11-03 11:10:00,31.4,31.45,31.18,31.33,2466568.0,30.0856,30.1335,29.8748,30.0185,2466568.0
2020-11-03 11:20:00,31.33,31.46,31.27,31.29,1711992.0,30.0185,30.1431,29.961,29.9802,1711992.0
2020-11-03 11:30:00,31.31,31.55,31.25,31.54,1620376.0,29.9993,30.2293,29.9419,30.2197,1620376.0
2020-11-03 11:40:00,31.54,31.56,31.35,31.38,1373444.0,30.2197,30.2389,30.0377,30.0664,1373444.0
2020-11-03 11:50:00,31.4,31.43,31.13,31.18,2060268.0,30.0856,30.1143,29.8269,29.8748,2060268.0
2020-11-03 12:00:00,31.18,31.27,31.03,31.1,2046272.0,29.8748,29.961,29.7311,29.7981,2046272.0
2020-11-03 12:10:00,31.1,31.27,31.04,31.22,1885384.0,29.7981,29.961,29.7407,29.9131,1885384.0
2020-11-03 12:20:00,31.24,31.43,31.23,31.41,1576844.0,29.9323,30.1143,29.9227,30.0952,1576844.0
2020-11-03 12:30:00,31.41,31.43,31.26,31.32,1147272.0,30.0952,30.1143,29.9514,30.0089,1147272.0
2020-11-03 12:40:00,31.32,31.37,31.21,31.35,1068724.0,30.0089,30.0568,29.9035,30.0377,1068724.0
2020-11-03 12:50:00,31.35,31.36,31.11,31.19,1345148.0,30.0377,30.0473,29.8077,29.8844,1345148.0
2020-11-03 13:00:00,31.2,31.35,31.18,31.25,1598712.0,29.894,30.0377,29.8748,29.9419,1598712.0
2020-11-03 13:10:00,31.25,31.3,31.1,31.14,1416900.0,29.9419,29.9898,29.7981,29.8365,1416900.0
2020-11-03 13:20:00,31.14,31.16,31.03,31.1,1671836.0,29.8365,29.8556,29.7311,29.7981,1671836.0
2020-11-03 13:30:00,31.1,31.19,30.95,31.05,2549108.0,29.7981,29.8844,29.6544,29.7502,2549108.0
2020-11-03 13:40:00,31.03,31.15,30.86,30.88,2323340.0,29.7311,29.846,29.5682,29.5873,2323340.0
2020-11-03 13:50:00,30.89,30.93,30.56,30.63,2781440.0,29.5969,29.6353,29.2807,29.3478,2781440.0
2020-11-03 14:00:00,30.61,30.76,30.6,30.64,2430372.0,29.3287,29.4724,29.3191,29.3574,2430372.0
2020-11-03 14:10:00,30.65,30.96,30.64,30.91,3080956.0,29.367,29.664,29.3574,29.6161,3080956.0
2020-11-03 14:20:00,30.91,31.01,30.8,30.84,2438716.0,29.6161,29.7119,29.5107,29.549,2438716.0
2020-11-03 14:30:00,30.84,31.05,30.76,30.97,2813576.0,29.549,29.7502,29.4724,29.6736,2813576.0
2020-11-03 14:40:00,30.97,31.1,30.94,31.09,2643476.0,29.6736,29.7981,29.6448,29.7886,2643476.0
2020-11-03 14:50:00,31.09,31.09,30.97,31.03,1524908.0,29.7886,29.7886,29.6736,29.7311,1524908.0
2020-11-03 15:00:00,31.02,31.04,30.71,30.78,2550088.0,29.7215,29.7407,29.4245,29.4915,2550088.0
2020-11-03 15:10:00,30.78,30.92,30.77,30.91,1965224.0,29.4915,29.6257,29.482,29.6161,1965224.0
2020-11-03 15:20:00,30.91,31.18,30.85,31.18,3095124.0,29.6161,29.8748,29.5586,29.8748,3095124.0
2020-11-03 15:30:00,31.18,31.36,31.1,31.32,3723692.0,29.8748,30.0473,29.7981,30.0089,3723692.0
2020-11-03 15:40:00,31.32,31.51,31.23,31.31,3545588.0,30.0089,30.191,29.9227,29.9993,3545588.0
2020-11-03 15:50:00,31.29,31.45,30.87,30.89,5332196.0,29.9802,30.1335,29.5778,29.5969,5332196.0
2020-11-04 09:30:00,33.9,34.27,33.41,33.53,9733956.0,32.4809,32.8354,32.0114,32.1264,9733956.0
2020-11-04 09:40:00,33.57,33.88,33.33,33.64,6696916.0,32.1647,32.4618,31.9348,32.2318,6696916.0
2020-11-04 09:50:00,33.64,34.06,33.41,34.06,4756464.0,32.2318,32.6342,32.0114,32.6342,4756464.0
2020-11-04 10:00:00,34.06,34.7,33.96,34.54,6178288.0,32.6342,33.2474,32.5384,33.0941,6178288.0
2020-11-04 10:10:00,34.55,35.02,34.49,34.94,5540420.0,33.1037,33.554,33.0462,33.4774,5540420.0
2020-11-04 10:20:00,34.95,35.31,34.93,35.02,4693936.0,33.487,33.8319,33.4678,33.554,4693936.0
2020-11-04 10:30:00,35.03,35.15,34.63,34.72,4072792.0,33.5636,33.6786,33.1804,33.2666,4072792.0
2020-11-04 10:40:00,34.72,34.98,34.69,34.91,2500712.0,33.2666,33.5157,33.2379,33.4487,2500712.0
2020-11-04 10:50:00,34.93,35.21,34.77,35.18,3019044.0,33.4678,33.7361,33.3145,33.7073,3019044.0
2020-11-04 11:00:00,35.19,35.26,34.77,34.78,3094568.0,33.7169,33.784,33.3145,33.3241,3094568.0
2020-11-04 11:10:00,34.79,34.88,34.61,34.84,2739588.0,33.3337,33.4199,33.1612,33.3816,2739588.0
2020-11-04 11:20:00,34.84,35.06,34.78,34.94,2763512.0,33.3816,33.5924,33.3241,33.4774,2763512.0
2020-11-04 11:30:00,34.93,35.2,34.93,35.13,2925084.0,33.4678,33.7265,33.4678,33.6594,2925084.0
2020-11-04 11:40:00,35.13,35.24,35.01,35.13,2337948.0,33.6594,33.7648,33.5445,33.6594,2337948.0
2020-11-04 11:50:00,35.13,35.42,35.11,35.34,3255544.0,33.6594,33.9373,33.6403,33.8607,3255544.0
2020-11-04 12:00:00,35.33,35.46,35.19,35.25,3065276.0,33.8511,33.9756,33.7169,33.7744,3065276.0
2020-11-04 12:10:00,35.24,35.48,35.1,35.39,2721436.0,33.7648,33.9948,33.6307,33.9086,2721436.0
2020-11-04 12:20:00,35.39,35.61,35.36,35.48,3266044.0,33.9086,34.1193,33.8798,33.9948,3266044.0
2020-11-04 12:30:00,35.49,35.63,35.47,35.52,2186388.0,34.0044,34.1385,33.9852,34.0331,2186388.0
2020-11-04 12:40:00,35.52,35.66,35.5,35.52,2504628.0,34.0331,34.1673,34.014,34.0331,2504628.0
2020-11-04 12:50:00,35.53,35.57,35.33,35.35,1830468.0,34.0427,34.081,33.8511,33.8702,1830468.0
2020-11-04 13:00:00,35.37,35.43,35.03,35.14,3306120.0,33.8894,33.9469,33.5636,33.669,3306120.0
2020-11-04 13:10:00,35.13,35.29,35.01,35.15,2826744.0,33.6594,33.8127,33.5445,33.6786,2826744.0
2020-11-04 13:20:00,35.17,35.28,35.08,35.24,1974912.0,33.6978,33.8032,33.6115,33.7648,1974912.0
2020-11-04 13:30:00,35.25,35.52,35.13,35.47,2715508.0,33.7744,34.0331,33.6594,33.9852,2715508.0
2020-11-04 13:40:00,35.48,35.48,34.91,35.01,3888504.0,33.9948,33.9948,33.4487,33.5445,3888504.0
2020-11-04 13:50:00,35.02,35.28,34.95,35.18,2604936.0,33.554,33.8032,33.487,33.7073,2604936.0
2020-11-04 14:00:00,35.19,35.37,35.05,35.25,2431172.0,33.7169,33.8894,33.5828,33.7744,2431172.0
2020-11-04 14:10:00,35.27,35.37,35.08,35.17,2196240.0,33.7936,33.8894,33.6115,33.6978,2196240.0
2020-11-04 14:20:00,35.17,35.4,35.15,35.25,2160696.0,33.6978,33.9181,33.6786,33.7744,2160696.0
2020-11-04 14:30:00,35.26,35.33,35.11,35.18,2279584.0,33.784,33.8511,33.6403,33.7073,2279584.0
2020-11-04 14:40:00,35.17,35.21,34.84,35.1,3212020.0,33.6978,33.7361,33.3816,33.6307,3212020.0
2020-11-04 14:50:00,35.1,35.28,35.09,35.19,2317772.0,33.6307,33.8032,33.6211,33.7169,2317772.0
2020-11-04 15:00:00,35.19,35.35,34.9,35.11,2745688.0,33.7169,33.8702,33.4391,33.6403,2745688.0
2020-11-04 15:10:00,35.11,35.12,34.76,34.77,2652456.0,33.6403,33.6499,33.3049,33.3145,2652456.0
2020-11-04 15:20:00,34.77,35.07,34.75,34.85,2651888.0,33.3145,33.602,33.2953,33.3912,2651888.0
2020-11-04 15:30:00,34.87,35.05,34.77,34.97,2835408.0,33.4103,33.5828,33.3145,33.5061,2835408.0
2020-11-04 15:40:00,34.95,35.08,34.74,34.92,3883468.0,33.487,33.6115,33.2858,33.4582,3883468.0
2020-11-04 15:50:00,34.91,35.32,34.85,35.01,6033956.0,33.4487,33.8415,33.3912,33.5445,6033956.0
2020-11-05 09:30:00,37.42,37.59,36.9,37.55,11750824.0,35.8536,36.0165,35.3553,35.9781,11750824.0
2020-11-05 09:40:00,37.55,37.74,37.35,37.67,7502152.0,35.9781,36.1602,35.7865,36.0931,7502152.0
2020-11-05 09:50:00,37.66,37.93,37.66,37.74,5646332.0,36.0835,36.3422,36.0835,36.1602,5646332.0
2020-11-05 10:00:00,37.74,38.05,37.71,38.02,4240768.0,36.1602,36.4572,36.1314,36.4285,4240768.0
2020-11-05 10:10:00,38.02,38.12,37.73,37.98,3910220.0,36.4285,36.5243,36.1506,36.3901,3910220.0
2020-11-05 10:20:00,37.98,38.02,37.32,37.34,4374752.0,36.3901,36.4285,35.7578,35.7769,4374752.0
2020-11-05 10:30:00,37.33,37.7,37.27,37.35,4112424.0,35.7673,36.1219,35.7099,35.7865,4112424.0
2020-11-05 10:40:00,37.35,37.61,37.2,37.56,4400256.0,35.7865,36.0356,35.6428,35.9877,4400256.0
2020-11-05 10:50:00,37.57,37.78,37.49,37.77,2836608.0,35.9973,36.1985,35.9206,36.1889,2836608.0
2020-11-05 11:00:00,37.77,37.87,37.49,37.52,2044272.0,36.1889,36.2847,35.9206,35.9494,2044272.0
2020-11-05 11:10:00,37.52,37.65,37.34,37.54,2475752.0,35.9494,36.074,35.7769,35.9686,2475752.0
2020-11-05 11:20:00,37.55,37.72,37.44,37.68,1953308.0,35.9781,36.141,35.8727,36.1027,1953308.0
2020-11-05 11:30:00,37.67,37.78,37.43,37.47,2172296.0,36.0931,36.1985,35.8632,35.9015,2172296.0
2020-11-05 11:40:00,37.46,37.58,37.36,37.55,1839300.0,35.8919,36.0069,35.7961,35.9781,1839300.0
2020-11-05 11:50:00,37.54,37.56,37.3,37.32,2369076.0,35.9686,35.9877,35.7386,35.7578,2369076.0
2020-11-05 12:00:00,37.34,37.57,37.28,37.57,2920436.0,35.7769,35.9973,35.7194,35.9973,2920436.0
2020-11-05 12:10:00,37.56,37.67,37.26,37.28,2682416.0,35.9877,36.0931,35.7003,35.7194,2682416.0
2020-11-05 12:20:00,37.27,37.31,37.01,37.09,3558184.0,35.7099,35.7482,35.4607,35.5374,3558184.0
2020-11-05 12:30:00,37.1,37.26,36.93,37.24,3713888.0,35.547,35.7003,35.3841,35.6811,3713888.0
2020-11-05 12:40:00,37.23,37.38,37.15,37.38,1999464.0,35.6715,35.8153,35.5949,35.8153,1999464.0
2020-11-05 12:50:00,37.37,37.46,37.35,37.43,2361544.0,35.8057,35.8919,35.7865,35.8632,2361544.0
2020-11-05 13:00:00,37.44,37.63,37.4,37.54,2449676.0,35.8727,36.0548,35.8344,35.9686,2449676.0
2020-11-05 13:10:00,37.54,37.63,37.46,37.53,1688736.0,35.9686,36.0548,35.8919,35.959,1688736.0
2020-11-05 13:20:00,37.53,37.66,37.49,37.57,1170036.0,35.959,36.0835,35.9206,35.9973,1170036.0
2020-11-05 13:30:00,37.58,37.6,37.44,37.54,1262964.0,36.0069,36.026,35.8727,35.9686,1262964.0
2020-11-05 13:40:00,37.53,37.72,37.51,37.7,1649032.0,35.959,36.141,35.9398,36.1219,1649032.0
2020-11-05 13:50:00,37.7,37.74,37.59,37.68,1274152.0,36.1219,36.1602,36.0165,36.1027,1274152.0
2020-11-05 14:00:00,37.68,37.82,37.58,37.67,2893876.0,36.1027,36.2368,36.0069,36.0931,2893876.0
2020-11-05 14:10:00,37.67,37.79,37.64,37.74,1844432.0,36.0931,36.2081,36.0644,36.1602,1844432.0
2020-11-05 14:20:00,37.73,37.88,37.67,37.85,1779660.0,36.1506,36.2943,36.0931,36.2656,1779660.0
2020-11-05 14:30:00,37.86,37.93,37.71,37.88,1853524.0,36.2752,36.3422,36.1314,36.2943,1853524.0
2020-11-05 14:40:00,37.88,38.14,37.87,37.93,3678196.0,36.2943,36.5434,36.2847,36.3422,3678196.0
2020-11-05 14:50:00,37.93,38.08,37.81,38.05,2418676.0,36.3422,36.486,36.2273,36.4572,2418676.0
2020-11-05 15:00:00,38.04,38.1,37.9,37.96,1835292.0,36.4476,36.5051,36.3135,36.371,1835292.0
2020-11-05 15:10:00,37.98,38.01,37.7,37.77,2900612.0,36.3901,36.4189,36.1219,36.1889,2900612.0
2020-11-05 15:20:00,37.78,37.92,37.74,37.88,2180776.0,36.1985,36.3326,36.1602,36.2943,2180776.0
2020-11-05 15:30:00,37.89,37.91,37.46,37.55,3310056.0,36.3039,36.3231,35.8919,35.9781,3310056.0
2020-11-05 15:40:00,37.55,37.7,37.32,37.52,4284748.0,35.9781,36.1219,35.7578,35.9494,4284748.0
2020-11-05 15:50:00,37.52,37.9,37.45,37.74,4506284.0,35.9494,36.3135,35.8823,36.1602,4506284.0
2020-11-06 09:30:00,37.47,37.58,36.37,36.38,6597752.0,35.9015,36.0069,34.8475,34.8571,6597752.0
2020-11-06 09:40:00,36.39,36.67,36.29,36.42,4600596.0,34.8667,35.135,34.7709,34.8954,4600596.0
2020-11-06 09:50:00,36.43,36.52,36.02,36.17,4384104.0,34.905,34.9913,34.5122,34.6559,4384104.0
2020-11-06 10:00:00,36.17,36.62,36.07,36.62,4130996.0,34.6559,35.0871,34.5601,35.0871,4130996.0
2020-11-06 10:10:00,36.6,36.95,36.6,36.87,3605632.0,35.0679,35.4033,35.0679,35.3266,3605632.0
2020-11-06 10:20:00,36.86,37.15,36.76,37.07,3262160.0,35.317,35.5949,35.2212,35.5182,3262160.0
2020-11-06 10:30:00,37.06,37.18,36.92,36.97,3318256.0,35.5086,35.6236,35.3745,35.4224,3318256.0
2020-11-06 10:40:00,36.97,37.15,36.85,37.1,1903136.0,35.4224,35.5949,35.3074,35.547,1903136.0
2020-11-06 10:50:00,37.11,37.34,36.73,36.85,3303320.0,35.5566,35.7769,35.1925,35.3074,3303320.0
2020-11-06 11:00:00,36.85,37.47,36.76,37.46,2970280.0,35.3074,35.9015,35.2212,35.8919,2970280.0
2020-11-06 11:10:00,37.46,37.46,37.03,37.3,2350504.0,35.8919,35.8919,35.4799,35.7386,2350504.0
2020-11-06 11:20:00,37.28,37.43,37.09,37.42,1926612.0,35.7194,35.8632,35.5374,35.8536,1926612.0
2020-11-06 11:30:00,37.42,37.62,37.32,37.59,2691428.0,35.8536,36.0452,35.7578,36.0165,2691428.0
2020-11-06 11:40:00,37.59,37.67,37.44,37.57,2296828.0,36.0165,36.0931,35.8727,35.9973,2296828.0
2020-11-06 11:50:00,37.58,37.76,37.35,37.58,2675580.0,36.0069,36.1793,35.7865,36.0069,2675580.0
2020-11-06 12:00:00,37.59,37.77,37.56,37.69,2841524.0,36.0165,36.1889,35.9877,36.1123,2841524.0
2020-11-06 12:10:00,37.68,37.84,37.45,37.51,2856128.0,36.1027,36.256,35.8823,35.9398,2856128.0
2020-11-06 12:20:00,37.5,37.6,37.37,37.46,2138800.0,35.9302,36.026,35.8057,35.8919,2138800.0
2020-11-06 12:30:00,37.46,37.7,37.39,37.52,2322860.0,35.8919,36.1219,35.8248,35.9494,2322860.0
2020-11-06 12:40:00,37.52,37.67,37.44,37.66,1743332.0,35.9494,36.0931,35.8727,36.0835,1743332.0
2020-11-06 12:50:00,37.65,37.74,37.61,37.72,1464260.0,36.074,36.1602,36.0356,36.141,1464260.0
2020-11-06 13:00:00,37.71,37.91,37.7,37.86,2468236.0,36.1314,36.3231,36.1219,36.2752,2468236.0
2020-11-06 13:10:00,37.87,38.01,37.87,37.92,1909624.0,36.2847,36.4189,36.2847,36.3326,1909624.0
2020-11-06 13:20:00,37.92,38.05,37.81,37.98,2504992.0,36.3326,36.4572,36.2273,36.3901,2504992.0
2020-11-06 13:30:00,37.98,38.05,37.93,37.99,1471920.0,36.3901,36.4572,36.3422,36.3997,1471920.0
2020-11-06 13:40:00,37.98,38.01,37.77,37.88,1828732.0,36.3901,36.4189,36.1889,36.2943,1828732.0
2020-11-06 13:50:00,37.88,37.95,37.74,37.91,2284272.0,36.2943,36.3614,36.1602,36.3231,2284272.0
2020-11-06 14:00:00,37.91,38.02,37.83,38.01,1692976.0,36.3231,36.4285,36.2464,36.4189,1692976.0
2020-11-06 14:10:00,38.0,38.08,37.94,37.97,2151444.0,36.4093,36.486,36.3518,36.3806,2151444.0
2020-11-06 14:20:00,37.96,37.97,37.79,37.82,2303424.0,36.371,36.3806,36.2081,36.2368,2303424.0
2020-11-06 14:30:00,37.82,37.97,37.82,37.82,1896140.0,36.2368,36.3806,36.2368,36.2368,1896140.0
2020-11-06 14:40:00,37.82,37.93,37.56,37.63,3183560.0,36.2368,36.3422,35.9877,36.0548,3183560.0
2020-11-06 14:50:00,37.63,37.76,37.6,37.7,2387508.0,36.0548,36.1793,36.026,36.1219,2387508.0
2020-11-06 15:00:00,37.7,37.7,37.43,37.6,2768456.0,36.1219,36.1219,35.8632,36.026,2768456.0
2020-11-06 15:10:00,37.6,37.74,37.52,37.59,2241148.0,36.026,36.1602,35.9494,36.0165,2241148.0
2020-11-06 15:20:00,37.59,37.72,37.4,37.67,2926828.0,36.0165,36.141,35.8344,36.0931,2926828.0
2020-11-06 15:30:00,37.67,37.85,37.61,37.78,3417444.0,36.0931,36.2656,36.0356,36.1985,3417444.0
2020-11-06 15:40:00,37.78,38.13,37.78,38.1,4512864.0,36.1985,36.5339,36.1985,36.5051,4512864.0
2020-11-06 15:50:00,38.11,38.14,37.76,37.88,4708632.0,36.5147,36.5434,36.1793,36.2943,4708632.0
2020-11-09 09:30:00,38.92,39.12,37.82,38.17,8517256.0,37.2908,37.4824,36.2368,36.5722,8517256.0
2020-11-09 09:40:00,38.18,38.97,37.55,38.77,5757496.0,36.5818,37.3387,35.9781,37.1471,5757496.0
2020-11-09 09:50:00,38.78,38.85,37.98,38.23,3189968.0,37.1566,37.2237,36.3901,36.6297,3189968.0
2020-11-09 10:00:00,38.19,39.23,38.17,38.94,5269912.0,36.5913,37.5878,36.5722,37.31,5269912.0
2020-11-09 10:10:00,38.91,39.59,38.79,39.54,4984520.0,37.2812,37.9327,37.1662,37.8848,4984520.0
2020-11-09 10:20:00,39.54,39.59,39.19,39.3,2596476.0,37.8848,37.9327,37.5495,37.6549,2596476.0
2020-11-09 10:30:00,39.32,39.6,38.65,38.89,4123352.0,37.674,37.9423,37.0321,37.262,4123352.0
2020-11-09 10:40:00,38.9,38.99,38.25,38.32,3521240.0,37.2716,37.3579,36.6488,36.7159,3521240.0
2020-11-09 10:50:00,38.3,38.76,38.16,38.68,3996388.0,36.6967,37.1375,36.5626,37.0608,3996388.0
2020-11-09 11:00:00,38.68,38.81,37.87,38.35,3809532.0,37.0608,37.1854,36.2847,36.7446,3809532.0
2020-11-09 11:10:00,38.35,38.64,38.0,38.61,2760072.0,36.7446,37.0225,36.4093,36.9938,2760072.0
2020-11-09 11:20:00,38.6,38.9,38.41,38.89,2929740.0,36.9842,37.2716,36.8021,37.262,2929740.0
2020-11-09 11:30:00,38.89,38.91,38.7,38.81,1537440.0,37.262,37.2812,37.08,37.1854,1537440.0
2020-11-09 11:40:00,38.82,38.83,38.36,38.36,1937440.0,37.195,37.2046,36.7542,36.7542,1937440.0
2020-11-09 11:50:00,38.37,38.49,38.15,38.23,2214744.0,36.7638,36.8788,36.553,36.6297,2214744.0
2020-11-09 12:00:00,38.24,38.45,38.06,38.27,2404584.0,36.6393,36.8405,36.4668,36.668,2404584.0
2020-11-09 12:10:00,38.27,38.27,37.77,37.87,2887336.0,36.668,36.668,36.1889,36.2847,2887336.0
2020-11-09 12:20:00,37.87,38.38,37.83,38.24,2393168.0,36.2847,36.7734,36.2464,36.6393,2393168.0
2020-11-09 12:30:00,38.25,38.4,38.08,38.33,2182036.0,36.6488,36.7926,36.486,36.7255,2182036.0
2020-11-09 12:40:00,38.32,38.36,37.95,38.02,2023900.0,36.7159,36.7542,36.3614,36.4285,2023900.0
2020-11-09 12:50:00,38.01,38.3,37.88,38.28,1879620.0,36.4189,36.6967,36.2943,36.6776,1879620.0
2020-11-09 13:00:00,38.28,38.51,38.16,38.29,1940720.0,36.6776,36.898,36.5626,36.6872,1940720.0
2020-11-09 13:10:00,38.27,38.4,38.05,38.1,1740120.0,36.668,36.7926,36.4572,36.5051,1740120.0
2020-11-09 13:20:00,38.1,38.16,37.94,38.02,1320448.0,36.5051,36.5626,36.3518,36.4285,1320448.0
2020-11-09 13:30:00,38.02,38.18,37.95,38.14,1078616.0,36.4285,36.5818,36.3614,36.5434,1078616.0
2020-11-09 13:40:00,38.12,38.13,37.82,38.0,1836020.0,36.5243,36.5339,36.2368,36.4093,1836020.0
2020-11-09 13:50:00,38.01,38.1,37.7,37.9,2406028.0,36.4189,36.5051,36.1219,36.3135,2406028.0
2020-11-09 14:00:00,37.88,37.98,37.76,37.78,1518176.0,36.2943,36.3901,36.1793,36.1985,1518176.0
2020-11-09 14:10:00,37.77,37.83,37.41,37.47,2669588.0,36.1889,36.2464,35.844,35.9015,2669588.0
2020-11-09 14:20:00,37.49,37.52,37.04,37.2,3564840.0,35.9206,35.9494,35.4895,35.6428,3564840.0
2020-11-09 14:30:00,37.18,37.36,36.89,37.27,3078788.0,35.6236,35.7961,35.3458,35.7099,3078788.0
2020-11-09 14:40:00,37.27,37.54,37.15,37.44,3107620.0,35.7099,35.9686,35.5949,35.8727,3107620.0
2020-11-09 14:50:00,37.43,37.43,37.04,37.2,2825424.0,35.8632,35.8632,35.4895,35.6428,2825424.0
2020-11-09 15:00:00,37.2,37.58,37.14,37.44,3189820.0,35.6428,36.0069,35.5853,35.8727,3189820.0
2020-11-09 15:10:00,37.46,37.53,37.24,37.35,2501524.0,35.8919,35.959,35.6811,35.7865,2501524.0
2020-11-09 15:20:00,37.36,37.36,36.74,36.79,2814888.0,35.7961,35.7961,35.202,35.25,2814888.0
2020-11-09 15:30:00,36.81,37.15,36.76,36.97,2704132.0,35.2691,35.5949,35.2212,35.4224,2704132.0
2020-11-09 15:40:00,36.96,37.0,36.46,36.55,2925208.0,35.4128,35.4512,34.9338,35.02,2925208.0
2020-11-09 15:50:00,36.54,36.55,35.37,35.49,6575544.0,35.0104,35.02,33.8894,34.0044,6575544.0
2020-11-10 09:30:00,34.3,34.81,33.92,33.97,7135432.0,32.8642,33.3528,32.5001,32.548,7135432.0
2020-11-10 09:40:00,33.97,34.22,33.58,33.95,5282628.0,32.548,32.7875,32.1743,32.5288,5282628.0
2020-11-10 09:50:00,33.95,34.15,33.78,33.9,3845868.0,32.5288,32.7205,32.366,32.4809,3845868.0
2020-11-10 10:00:00,33.88,34.26,33.66,34.1,4016160.0,32.4618,32.8259,32.251,32.6726,4016160.0
2020-11-10 10:10:00,34.13,34.2,33.61,33.77,3053732.0,32.7013,32.7684,32.2031,32.3564,3053732.0
2020-11-10 10:20:00,33.79,33.85,33.13,33.13,4625140.0,32.3755,32.433,31.7432,31.7432,4625140.0
2020-11-10 10:30:00,33.13,33.34,32.64,32.75,4456756.0,31.7432,31.9444,31.2737,31.3791,4456756.0
2020-11-10 10:40:00,32.76,33.01,32.59,33.0,4261012.0,31.3887,31.6282,31.2258,31.6186,4261012.0
2020-11-10 10:50:00,33.01,33.29,32.91,33.16,3073788.0,31.6282,31.8965,31.5324,31.7719,3073788.0
2020-11-10 11:00:00,33.16,33.63,33.12,33.59,3950024.0,31.7719,32.2222,31.7336,32.1839,3950024.0
2020-11-10 11:10:00,33.58,33.71,33.16,33.26,3002144.0,32.1743,32.2989,31.7719,31.8677,3002144.0
2020-11-10 11:20:00,33.26,33.97,33.14,33.96,3842788.0,31.8677,32.548,31.7527,32.5384,3842788.0
2020-11-10 11:30:00,33.95,34.08,33.77,33.9,3116020.0,32.5288,32.6534,32.3564,32.4809,3116020.0
2020-11-10 11:40:00,33.9,34.56,33.9,34.41,3728756.0,32.4809,33.1133,32.4809,32.9696,3728756.0
2020-11-10 11:50:00,34.4,34.46,33.99,33.99,2082960.0,32.96,33.0175,32.5672,32.5672,2082960.0
2020-11-10 12:00:00,33.99,34.67,33.97,34.57,3626832.0,32.5672,33.2187,32.548,33.1229,3626832.0
2020-11-10 12:10:00,34.56,34.75,34.44,34.66,2866508.0,33.1133,33.2953,32.9983,33.2091,2866508.0
2020-11-10 12:20:00,34.66,34.72,34.2,34.26,2135648.0,33.2091,33.2666,32.7684,32.8259,2135648.0
2020-11-10 12:30:00,34.23,34.43,34.01,34.05,2232972.0,32.7971,32.9887,32.5863,32.6247,2232972.0
2020-11-10 12:40:00,34.06,34.53,34.06,34.42,2852900.0,32.6342,33.0846,32.6342,32.9792,2852900.0
2020-11-10 12:50:00,34.41,34.49,34.23,34.33,1334504.0,32.9696,33.0462,32.7971,32.8929,1334504.0
2020-11-10 13:00:00,34.36,34.65,34.35,34.46,2168980.0,32.9217,33.1995,32.9121,33.0175,2168980.0
2020-11-10 13:10:00,34.47,34.5,33.92,33.93,2330664.0,33.0271,33.0558,32.5001,32.5097,2330664.0
2020-11-10 13:20:00,33.93,33.95,33.56,33.66,2841896.0,32.5097,32.5288,32.1552,32.251,2841896.0
2020-11-10 13:30:00,33.64,33.74,33.25,33.67,3431948.0,32.2318,32.3276,31.8581,32.2606,3431948.0
2020-11-10 13:40:00,33.66,33.92,33.63,33.77,2200240.0,32.251,32.5001,32.2222,32.3564,2200240.0
2020-11-10 13:50:00,33.77,34.09,33.77,33.96,2254372.0,32.3564,32.663,32.3564,32.5384,2254372.0
2020-11-10 14:00:00,33.94,34.26,33.92,34.15,2952832.0,32.5193,32.8259,32.5001,32.7205,2952832.0
2020-11-10 14:10:00,34.13,34.19,33.44,33.58,2774388.0,32.7013,32.7588,32.0402,32.1743,2774388.0
2020-11-10 14:20:00,33.59,33.89,33.23,33.39,4201260.0,32.1839,32.4713,31.839,31.9923,4201260.0
2020-11-10 14:30:00,33.39,33.93,33.36,33.86,2956732.0,31.9923,32.5097,31.9635,32.4426,2956732.0
2020-11-10 14:40:00,33.86,34.03,33.5,33.62,3506552.0,32.4426,32.6055,32.0977,32.2127,3506552.0
2020-11-10 14:50:00,33.6,33.88,33.55,33.69,2333888.0,32.1935,32.4618,32.1456,32.2797,2333888.0
2020-11-10 15:00:00,33.69,33.87,33.36,33.44,2080792.0,32.2797,32.4522,31.9635,32.0402,2080792.0
2020-11-10 15:10:00,33.45,33.82,33.33,33.77,2632808.0,32.0498,32.4043,31.9348,32.3564,2632808.0
2020-11-10 15:20:00,33.75,33.96,33.61,33.9,2903932.0,32.3372,32.5384,32.2031,32.4809,2903932.0
2020-11-10 15:30:00,33.91,34.0,33.56,33.62,2876640.0,32.4905,32.5767,32.1552,32.2127,2876640.0
2020-11-10 15:40:00,33.62,34.01,33.62,33.76,3230256.0,32.2127,32.5863,32.2127,32.3468,3230256.0
2020-11-10 15:50:00,33.76,33.85,33.4,33.65,4519932.0,32.3468,32.433,32.0019,32.2414,4519932.0
2020-11-11 09:30:00,34.52,35.01,34.37,34.98,6211228.0,33.075,33.5445,32.9313,33.5157,6211228.0
2020-11-11 09:40:00,34.99,35.44,34.91,35.33,5433596.0,33.5253,33.9565,33.4487,33.8511,5433596.0
2020-11-11 09:50:00,35.32,35.37,34.95,35.07,4984780.0,33.8415,33.8894,33.487,33.602,4984780.0
2020-11-11 10:00:00,35.08,35.37,35.01,35.31,4205308.0,33.6115,33.8894,33.5445,33.8319,4205308.0
2020-11-11 10:10:00,35.31,35.43,35.06,35.27,4098328.0,33.8319,33.9469,33.5924,33.7936,4098328.0
2020-11-11 10:20:00,35.27,35.42,35.12,35.4,3110084.0,33.7936,33.9373,33.6499,33.9181,3110084.0
2020-11-11 10:30:00,35.42,35.56,35.24,35.25,3776296.0,33.9373,34.0714,33.7648,33.7744,3776296.0
2020-11-11 10:40:00,35.26,35.34,35.01,35.02,3434176.0,33.784,33.8607,33.5445,33.554,3434176.0
2020-11-11 10:50:00,35.03,35.32,34.98,35.25,2942796.0,33.5636,33.8415,33.5157,33.7744,2942796.0
2020-11-11 11:00:00,35.25,35.27,35.03,35.2,2654584.0,33.7744,33.7936,33.5636,33.7265,2654584.0
2020-11-11 11:10:00,35.2,35.45,35.19,35.45,2595360.0,33.7265,33.966,33.7169,33.966,2595360.0
2020-11-11 11:20:00,35.46,35.51,35.35,35.37,1861552.0,33.9756,34.0235,33.8702,33.8894,1861552.0
2020-11-11 11:30:00,35.38,35.44,35.29,35.44,1473852.0,33.899,33.9565,33.8127,33.9565,1473852.0
2020-11-11 11:40:00,35.44,35.68,35.4,35.67,2549052.0,33.9565,34.1864,33.9181,34.1768,2549052.0
2020-11-11 11:50:00,35.68,35.75,35.57,35.74,1465556.0,34.1864,34.2535,34.081,34.2439,1465556.0
2020-11-11 12:00:00,35.74,35.88,35.64,35.84,2148148.0,34.2439,34.378,34.1481,34.3397,2148148.0
2020-11-11 12:10:00,35.84,35.95,35.68,35.71,1830620.0,34.3397,34.4451,34.1864,34.2152,1830620.0
2020-11-11 12:20:00,35.71,35.79,35.67,35.73,1674416.0,34.2152,34.2918,34.1768,34.2343,1674416.0
2020-11-11 12:30:00,35.74,35.85,35.73,35.82,1705716.0,34.2439,34.3493,34.2343,34.3206,1705716.0
2020-11-11 12:40:00,35.82,35.9,35.76,35.84,1300080.0,34.3206,34.3972,34.2631,34.3397,1300080.0
2020-11-11 12:50:00,35.84,35.85,35.62,35.68,1256044.0,34.3397,34.3493,34.1289,34.1864,1256044.0
2020-11-11 13:00:00,35.68,35.73,35.65,35.71,1361796.0,34.1864,34.2343,34.1577,34.2152,1361796.0
2020-11-11 13:10:00,35.71,35.85,35.69,35.85,1362936.0,34.2152,34.3493,34.196,34.3493,1362936.0
2020-11-11 13:20:00,35.85,35.89,35.68,35.69,1720292.0,34.3493,34.3876,34.1864,34.196,1720292.0
2020-11-11 13:30:00,35.7,36.0,35.69,35.99,2011808.0,34.2056,34.493,34.196,34.4834,2011808.0
2020-11-11 13:40:00,35.99,35.99,35.76,35.8,1560328.0,34.4834,34.4834,34.2631,34.3014,1560328.0
2020-11-11 13:50:00,35.8,35.91,35.72,35.79,2110676.0,34.3014,34.4068,34.2247,34.2918,2110676.0
2020-11-11 14:00:00,35.79,36.05,35.76,35.96,2624740.0,34.2918,34.5409,34.2631,34.4547,2624740.0
2020-11-11 14:10:00,35.96,36.02,35.77,35.81,2127024.0,34.4547,34.5122,34.2726,34.311,2127024.0
2020-11-11 14:20:00,35.81,35.94,35.7,35.74,2412772.0,34.311,34.4355,34.2056,34.2439,2412772.0
2020-11-11 14:30:00,35.74,35.82,35.68,35.75,1888340.0,34.2439,34.3206,34.1864,34.2535,1888340.0
2020-11-11 14:40:00,35.74,35.76,35.47,35.53,3155012.0,34.2439,34.2631,33.9852,34.0427,3155012.0
2020-11-11 14:50:00,35.53,35.64,35.43,35.56,2617288.0,34.0427,34.1481,33.9469,34.0714,2617288.0
2020-11-11 15:00:00,35.57,35.74,35.54,35.73,2098552.0,34.081,34.2439,34.0523,34.2343,2098552.0
2020-11-11 15:10:00,35.73,35.83,35.68,35.79,2068172.0,34.2343,34.3301,34.1864,34.2918,2068172.0
2020-11-11 15:20:00,35.78,35.8,35.53,35.63,2465360.0,34.2822,34.3014,34.0427,34.1385,2465360.0
2020-11-11 15:30:00,35.63,35.87,35.6,35.85,2620460.0,34.1385,34.3685,34.1098,34.3493,2620460.0
2020-11-11 15:40:00,35.85,35.98,35.77,35.97,2483076.0,34.3493,34.4739,34.2726,34.4643,2483076.0
2020-11-11 15:50:00,35.98,36.03,35.82,35.9,3800180.0,34.4739,34.5218,34.3206,34.3972,3800180.0
2020-11-12 09:30:00,36.21,36.64,35.89,36.55,5762056.0,34.6942,35.1062,34.3876,35.02,5762056.0
2020-11-12 09:40:00,36.54,36.6,35.97,35.98,4795632.0,35.0104,35.0679,34.4643,34.4739,4795632.0
2020-11-12 09:50:00,35.98,36.39,35.96,36.3,3635848.0,34.4739,34.8667,34.4547,34.7805,3635848.0
2020-11-12 10:00:00,36.27,36.42,36.12,36.33,2450312.0,34.7517,34.8954,34.608,34.8092,2450312.0
2020-11-12 10:10:00,36.33,36.62,36.26,36.47,3403376.0,34.8092,35.0871,34.7421,34.9433,3403376.0
2020-11-12 10:20:00,36.46,36.57,36.2,36.3,2307236.0,34.9338,35.0392,34.6846,34.7805,2307236.0
2020-11-12 10:30:00,36.32,36.55,36.27,36.5,2323480.0,34.7996,35.02,34.7517,34.9721,2323480.0
2020-11-12 10:40:00,36.51,36.73,36.44,36.49,2774612.0,34.9817,35.1925,34.9146,34.9625,2774612.0
2020-11-12 10:50:00,36.49,36.54,36.27,36.3,1680760.0,34.9625,35.0104,34.7517,34.7805,1680760.0
2020-11-12 11:00:00,36.31,36.56,36.31,36.43,1732048.0,34.79,35.0296,34.79,34.905,1732048.0
2020-11-12 11:10:00,36.42,36.45,36.07,36.21,2386216.0,34.8954,34.9242,34.5601,34.6942,2386216.0
2020-11-12 11:20:00,36.21,36.25,36.04,36.2,1776896.0,34.6942,34.7326,34.5313,34.6846,1776896.0
2020-11-12 11:30:00,36.2,36.21,35.92,35.92,2175688.0,34.6846,34.6942,34.4164,34.4164,2175688.0
2020-11-12 11:40:00,35.92,35.92,35.66,35.76,3641600.0,34.4164,34.4164,34.1673,34.2631,3641600.0
2020-11-12 11:50:00,35.76,36.04,35.73,36.0,2564148.0,34.2631,34.5313,34.2343,34.493,2564148.0
2020-11-12 12:00:00,35.99,36.14,35.96,36.08,2103692.0,34.4834,34.6272,34.4547,34.5697,2103692.0
2020-11-12 12:10:00,36.08,36.19,35.99,36.03,2721424.0,34.5697,34.6751,34.4834,34.5218,2721424.0
2020-11-12 12:20:00,36.04,36.15,35.71,35.73,2423296.0,34.5313,34.6367,34.2152,34.2343,2423296.0
2020-11-12 12:30:00,35.73,35.95,35.71,35.81,2701176.0,34.2343,34.4451,34.2152,34.311,2701176.0
2020-11-12 12:40:00,35.81,35.84,35.31,35.34,3364892.0,34.311,34.3397,33.8319,33.8607,3364892.0
2020-11-12 12:50:00,35.34,35.51,35.21,35.49,3710656.0,33.8607,34.0235,33.7361,34.0044,3710656.0
2020-11-12 13:00:00,35.47,35.54,35.35,35.46,2059572.0,33.9852,34.0523,33.8702,33.9756,2059572.0
2020-11-12 13:10:00,35.46,35.51,35.19,35.33,3412568.0,33.9756,34.0235,33.7169,33.8511,3412568.0
2020-11-12 13:20:00,35.32,35.45,35.12,35.17,2633124.0,33.8415,33.966,33.6499,33.6978,2633124.0
2020-11-12 13:30:00,35.17,35.51,35.03,35.44,3554024.0,33.6978,34.0235,33.5636,33.9565,3554024.0
2020-11-12 13:40:00,35.44,35.48,35.24,35.28,1645928.0,33.9565,33.9948,33.7648,33.8032,1645928.0
2020-11-12 13:50:00,35.28,35.68,35.24,35.67,2787960.0,33.8032,34.1864,33.7648,34.1768,2787960.0
2020-11-12 14:00:00,35.67,35.83,35.51,35.52,3399556.0,34.1768,34.3301,34.0235,34.0331,3399556.0
2020-11-12 14:10:00,35.52,35.55,35.26,35.35,2647552.0,34.0331,34.0619,33.784,33.8702,2647552.0
2020-11-12 14:20:00,35.34,35.47,35.26,35.37,2381080.0,33.8607,33.9852,33.784,33.8894,2381080.0
2020-11-12 14:30:00,35.36,35.57,35.26,35.43,2382896.0,33.8798,34.081,33.784,33.9469,2382896.0
2020-11-12 14:40:00,35.43,35.43,35.12,35.19,2634440.0,33.9469,33.9469,33.6499,33.7169,2634440.0
2020-11-12 14:50:00,35.19,35.33,35.12,35.17,2953244.0,33.7169,33.8511,33.6499,33.6978,2953244.0
2020-11-12 15:00:00,35.18,35.23,34.93,35.14,3561968.0,33.7073,33.7553,33.4678,33.669,3561968.0
2020-11-12 15:10:00,35.14,35.44,35.09,35.33,3740184.0,33.669,33.9565,33.6211,33.8511,3740184.0
2020-11-12 15:20:00,35.33,35.35,35.13,35.17,2692136.0,33.8511,33.8702,33.6594,33.6978,2692136.0
2020-11-12 15:30:00,35.16,35.27,35.04,35.26,3449484.0,33.6882,33.7936,33.5732,33.784,3449484.0
2020-11-12 15:40:00,35.26,35.3,34.94,35.13,4582340.0,33.784,33.8223,33.4774,33.6594,4582340.0
2020-11-12 15:50:00,35.13,35.37,35.08,35.36,4656992.0,33.6594,33.8894,33.6115,33.8798,4656992.0
2020-11-13 09:30:00,35.96,36.21,35.79,36.14,5230712.0,34.4547,34.6942,34.2918,34.6272,5230712.0
2020-11-13 09:40:00,36.14,36.25,35.9,35.98,4087456.0,34.6272,34.7326,34.3972,34.4739,4087456.0
2020-11-13 09:50:00,35.99,36.17,35.87,35.89,3023220.0,34.4834,34.6559,34.3685,34.3876,3023220.0
2020-11-13 10:00:00,35.89,35.93,35.65,35.67,3452328.0,34.3876,34.426,34.1577,34.1768,3452328.0
2020-11-13 10:10:00,35.67,35.71,35.43,35.58,3698176.0,34.1768,34.2152,33.9469,34.0906,3698176.0
2020-11-13 10:20:00,35.58,35.81,35.56,35.77,3020456.0,34.0906,34.311,34.0714,34.2726,3020456.0
2020-11-13 10:30:00,35.77,35.78,35.38,35.42,2982436.0,34.2726,34.2822,33.899,33.9373,2982436.0
2020-11-13 10:40:00,35.4,35.64,35.36,35.63,3123292.0,33.9181,34.1481,33.8798,34.1385,3123292.0
2020-11-13 10:50:00,35.63,35.67,35.17,35.32,3029304.0,34.1385,34.1768,33.6978,33.8415,3029304.0
2020-11-13 11:00:00,35.33,35.63,35.32,35.56,2803860.0,33.8511,34.1385,33.8415,34.0714,2803860.0
2020-11-13 11:10:00,35.56,35.76,35.44,35.68,1888616.0,34.0714,34.2631,33.9565,34.1864,1888616.0
2020-11-13 11:20:00,35.68,35.74,35.55,35.56,1583244.0,34.1864,34.2439,34.0619,34.0714,1583244.0
2020-11-13 11:30:00,35.57,35.6,35.41,35.52,1703004.0,34.081,34.1098,33.9277,34.0331,1703004.0
2020-11-13 11:40:00,35.52,35.74,35.51,35.74,1538664.0,34.0331,34.2439,34.0235,34.2439,1538664.0
2020-11-13 11:50:00,35.74,35.9,35.71,35.83,2215636.0,34.2439,34.3972,34.2152,34.3301,2215636.0
2020-11-13 12:00:00,35.83,35.89,35.77,35.8,1221688.0,34.3301,34.3876,34.2726,34.3014,1221688.0
2020-11-13 12:10:00,35.8,35.94,35.78,35.84,1904596.0,34.3014,34.4355,34.2822,34.3397,1904596.0
2020-11-13 12:20:00,35.84,35.91,35.74,35.84,1289540.0,34.3397,34.4068,34.2439,34.3397,1289540.0
2020-11-13 12:30:00,35.85,35.88,35.78,35.88,853876.0,34.3493,34.378,34.2822,34.378,853876.0
2020-11-13 12:40:00,35.88,36.0,35.88,35.99,1653588.0,34.378,34.493,34.378,34.4834,1653588.0
2020-11-13 12:50:00,35.98,36.04,35.94,36.03,1215336.0,34.4739,34.5313,34.4355,34.5218,1215336.0
2020-11-13 13:00:00,36.03,36.07,35.97,35.99,1138272.0,34.5218,34.5601,34.4643,34.4834,1138272.0
2020-11-13 13:10:00,35.99,36.03,35.92,35.98,1603620.0,34.4834,34.5218,34.4164,34.4739,1603620.0
2020-11-13 13:20:00,35.98,36.02,35.87,35.89,1465844.0,34.4739,34.5122,34.3685,34.3876,1465844.0
2020-11-13 13:30:00,35.89,35.94,35.76,35.77,1407984.0,34.3876,34.4355,34.2631,34.2726,1407984.0
2020-11-13 13:40:00,35.76,35.83,35.7,35.75,2305652.0,34.2631,34.3301,34.2056,34.2535,2305652.0
2020-11-13 13:50:00,35.75,35.79,35.68,35.72,1059148.0,34.2535,34.2918,34.1864,34.2247,1059148.0
2020-11-13 14:00:00,35.72,35.87,35.7,35.79,2331144.0,34.2247,34.3685,34.2056,34.2918,2331144.0
2020-11-13 14:10:00,35.79,35.79,35.58,35.77,2015964.0,34.2918,34.2918,34.0906,34.2726,2015964.0
2020-11-13 14:20:00,35.77,36.0,35.77,35.89,2241384.0,34.2726,34.493,34.2726,34.3876,2241384.0
2020-11-13 14:30:00,35.89,35.97,35.82,35.95,1164108.0,34.3876,34.4643,34.3206,34.4451,1164108.0
2020-11-13 14:40:00,35.95,35.98,35.88,35.89,1056140.0,34.4451,34.4739,34.378,34.3876,1056140.0
2020-11-13 14:50:00,35.89,36.11,35.88,36.07,2246316.0,34.3876,34.5984,34.378,34.5601,2246316.0
2020-11-13 15:00:00,36.06,36.11,35.99,36.05,1643540.0,34.5505,34.5984,34.4834,34.5409,1643540.0
2020-11-13 15:10:00,36.06,36.1,35.91,36.04,2307188.0,34.5505,34.5888,34.4068,34.5313,2307188.0
2020-11-13 15:20:00,36.04,36.22,36.01,36.19,2323460.0,34.5313,34.7038,34.5026,34.6751,2323460.0
2020-11-13 15:30:00,36.18,36.42,36.16,36.36,3102732.0,34.6655,34.8954,34.6463,34.838,3102732.0
2020-11-13 15:40:00,36.36,36.52,36.34,36.35,2813720.0,34.838,34.9913,34.8188,34.8284,2813720.0
2020-11-13 15:50:00,36.36,36.44,36.26,36.34,3496852.0,34.838,34.9146,34.7421,34.8188,3496852.0
2020-11-16 09:30:00,36.18,36.62,35.94,36.52,4836392.0,34.6655,35.0871,34.4355,34.9913,4836392.0
2020-11-16 09:40:00,36.52,36.85,36.52,36.78,4407080.0,34.9913,35.3074,34.9913,35.2404,4407080.0
2020-11-16 09:50:00,36.79,36.85,36.33,36.64,3522600.0,35.25,35.3074,34.8092,35.1062,3522600.0
2020-11-16 10:00:00,36.64,36.82,36.53,36.78,2907936.0,35.1062,35.2787,35.0008,35.2404,2907936.0
2020-11-16 10:10:00,36.79,36.83,36.52,36.71,2580208.0,35.25,35.2883,34.9913,35.1733,2580208.0
2020-11-16 10:20:00,36.7,37.01,36.61,36.93,4058604.0,35.1637,35.4607,35.0775,35.3841,4058604.0
2020-11-16 10:30:00,36.94,37.02,36.77,36.82,2673288.0,35.3937,35.4703,35.2308,35.2787,2673288.0
2020-11-16 10:40:00,36.82,36.88,36.72,36.81,2023104.0,35.2787,35.3362,35.1829,35.2691,2023104.0
2020-11-16 10:50:00,36.8,37.09,36.8,37.09,2605928.0,35.2595,35.5374,35.2595,35.5374,2605928.0
2020-11-16 11:00:00,37.09,37.19,37.05,37.14,2061152.0,35.5374,35.6332,35.4991,35.5853,2061152.0
2020-11-16 11:10:00,37.14,37.25,36.98,37.0,1937188.0,35.5853,35.6907,35.432,35.4512,1937188.0
2020-11-16 11:20:00,36.99,37.06,36.89,36.91,1519336.0,35.4416,35.5086,35.3458,35.3649,1519336.0
2020-11-16 11:30:00,36.91,36.93,36.77,36.86,1928892.0,35.3649,35.3841,35.2308,35.317,1928892.0
2020-11-16 11:40:00,36.85,36.86,36.71,36.79,1767888.0,35.3074,35.317,35.1733,35.25,1767888.0
2020-11-16 11:50:00,36.79,36.94,36.78,36.91,2015208.0,35.25,35.3937,35.2404,35.3649,2015208.0
2020-11-16 12:00:00,36.92,37.0,36.84,36.86,1950388.0,35.3745,35.4512,35.2979,35.317,1950388.0
2020-11-16 12:10:00,36.86,36.88,36.73,36.77,1509776.0,35.317,35.3362,35.1925,35.2308,1509776.0
2020-11-16 12:20:00,36.77,36.77,36.61,36.73,1504324.0,35.2308,35.2308,35.0775,35.1925,1504324.0
2020-11-16 12:30:00,36.73,36.73,36.62,36.67,1152932.0,35.1925,35.1925,35.0871,35.135,1152932.0
2020-11-16 12:40:00,36.68,36.8,36.68,36.73,1269160.0,35.1446,35.2595,35.1446,35.1925,1269160.0
2020-11-16 12:50:00,36.73,36.76,36.52,36.63,1594200.0,35.1925,35.2212,34.9913,35.0966,1594200.0
2020-11-16 13:00:00,36.62,36.68,36.46,36.68,2248252.0,35.0871,35.1446,34.9338,35.1446,2248252.0
2020-11-16 13:10:00,36.67,36.72,36.59,36.7,1655652.0,35.135,35.1829,35.0583,35.1637,1655652.0
2020-11-16 13:20:00,36.7,36.71,36.43,36.45,1814056.0,35.1637,35.1733,34.905,34.9242,1814056.0
2020-11-16 13:30:00,36.45,36.61,36.42,36.52,1468844.0,34.9242,35.0775,34.8954,34.9913,1468844.0
2020-11-16 13:40:00,36.52,36.53,36.31,36.46,2465724.0,34.9913,35.0008,34.79,34.9338,2465724.0
2020-11-16 13:50:00,36.46,36.7,36.45,36.68,1937320.0,34.9338,35.1637,34.9242,35.1446,1937320.0
2020-11-16 14:00:00,36.69,36.74,36.55,36.71,2081336.0,35.1541,35.202,35.02,35.1733,2081336.0
2020-11-16 14:10:00,36.71,36.79,36.64,36.74,1379036.0,35.1733,35.25,35.1062,35.202,1379036.0
2020-11-16 14:20:00,36.75,36.83,36.7,36.81,1500576.0,35.2116,35.2883,35.1637,35.2691,1500576.0
2020-11-16 14:30:00,36.81,36.83,36.66,36.7,1478152.0,35.2691,35.2883,35.1254,35.1637,1478152.0
2020-11-16 14:40:00,36.7,36.77,36.58,36.62,1861152.0,35.1637,35.2308,35.0487,35.0871,1861152.0
2020-11-16 14:50:00,36.62,36.69,36.53,36.58,1257596.0,35.0871,35.1541,35.0008,35.0487,1257596.0
2020-11-16 15:00:00,36.58,36.64,36.43,36.6,2405288.0,35.0487,35.1062,34.905,35.0679,2405288.0
2020-11-16 15:10:00,36.6,36.69,36.52,36.67,1780228.0,35.0679,35.1541,34.9913,35.135,1780228.0
2020-11-16 15:20:00,36.67,36.83,36.61,36.71,2511620.0,35.135,35.2883,35.0775,35.1733,2511620.0
2020-11-16 15:30:00,36.71,36.83,36.63,36.72,2095988.0,35.1733,35.2883,35.0966,35.1829,2095988.0
2020-11-16 15:40:00,36.72,36.86,36.72,36.78,1878616.0,35.1829,35.317,35.1829,35.2404,1878616.0
2020-11-16 15:50:00,36.77,37.09,36.64,37.08,3449540.0,35.2308,35.5374,35.1062,35.5278,3449540.0
2020-11-17 09:30:00,37.19,37.33,36.93,37.02,3823320.0,35.6332,35.7673,35.3841,35.4703,3823320.0
2020-11-17 09:40:00,37.04,37.17,36.76,36.88,3808492.0,35.4895,35.614,35.2212,35.3362,3808492.0
2020-11-17 09:50:00,36.88,36.98,36.6,36.61,4164180.0,35.3362,35.432,35.0679,35.0775,4164180.0
2020-11-17 10:00:00,36.62,36.88,36.61,36.86,2688696.0,35.0871,35.3362,35.0775,35.317,2688696.0
2020-11-17 10:10:00,36.87,36.98,36.8,36.88,2157932.0,35.3266,35.432,35.2595,35.3362,2157932.0
2020-11-17 10:20:00,36.88,37.02,36.82,36.91,2214856.0,35.3362,35.4703,35.2787,35.3649,2214856.0
2020-11-17 10:30:00,36.92,37.08,36.88,37.05,1919436.0,35.3745,35.5278,35.3362,35.4991,1919436.0
2020-11-17 10:40:00,37.06,37.21,37.02,37.15,2201604.0,35.5086,35.6524,35.4703,35.5949,2201604.0
2020-11-17 10:50:00,37.15,37.28,37.1,37.25,2355412.0,35.5949,35.7194,35.547,35.6907,2355412.0
2020-11-17 11:00:00,37.24,37.28,37.13,37.18,1900328.0,35.6811,35.7194,35.5757,35.6236,1900328.0
2020-11-17 11:10:00,37.17,37.17,36.98,36.99,1625692.0,35.614,35.614,35.432,35.4416,1625692.0
2020-11-17 11:20:00,37.0,37.0,36.64,36.79,2894956.0,35.4512,35.4512,35.1062,35.25,2894956.0
2020-11-17 11:30:00,36.8,36.9,36.71,36.84,1938608.0,35.2595,35.3553,35.1733,35.2979,1938608.0
2020-11-17 11:40:00,36.84,36.95,36.74,36.79,1772280.0,35.2979,35.4033,35.202,35.25,1772280.0
2020-11-17 11:50:00,36.79,36.96,36.67,36.94,1900736.0,35.25,35.4128,35.135,35.3937,1900736.0
2020-11-17 12:00:00,36.94,37.02,36.92,36.99,1222312.0,35.3937,35.4703,35.3745,35.4416,1222312.0
2020-11-17 12:10:00,36.98,37.16,36.91,37.03,2131500.0,35.432,35.6045,35.3649,35.4799,2131500.0
2020-11-17 12:20:00,37.04,37.07,36.92,37.0,1468300.0,35.4895,35.5182,35.3745,35.4512,1468300.0
2020-11-17 12:30:00,37.01,37.1,36.99,37.03,974868.0,35.4607,35.547,35.4416,35.4799,974868.0
2020-11-17 12:40:00,37.03,37.07,36.95,37.03,880120.0,35.4799,35.5182,35.4033,35.4799,880120.0
2020-11-17 12:50:00,37.04,37.12,36.99,37.1,1208148.0,35.4895,35.5661,35.4416,35.547,1208148.0
2020-11-17 13:00:00,37.1,37.25,37.1,37.23,1866988.0,35.547,35.6907,35.547,35.6715,1866988.0
2020-11-17 13:10:00,37.23,37.32,37.2,37.24,1294960.0,35.6715,35.7578,35.6428,35.6811,1294960.0
2020-11-17 13:20:00,37.24,37.29,37.16,37.29,1164132.0,35.6811,35.729,35.6045,35.729,1164132.0
2020-11-17 13:30:00,37.29,37.34,37.13,37.18,1317432.0,35.729,35.7769,35.5757,35.6236,1317432.0
2020-11-17 13:40:00,37.17,37.17,37.0,37.01,1608160.0,35.614,35.614,35.4512,35.4607,1608160.0
2020-11-17 13:50:00,37.01,37.06,36.96,37.05,1339300.0,35.4607,35.5086,35.4128,35.4991,1339300.0
2020-11-17 14:00:00,37.04,37.16,37.02,37.14,2077260.0,35.4895,35.6045,35.4703,35.5853,2077260.0
2020-11-17 14:10:00,37.14,37.22,37.13,37.16,1796384.0,35.5853,35.662,35.5757,35.6045,1796384.0
2020-11-17 14:20:00,37.16,37.24,37.07,37.1,1587680.0,35.6045,35.6811,35.5182,35.547,1587680.0
2020-11-17 14:30:00,37.1,37.27,37.09,37.26,1650096.0,35.547,35.7099,35.5374,35.7003,1650096.0
2020-11-17 14:40:00,37.26,37.26,37.13,37.15,901528.0,35.7003,35.7003,35.5757,35.5949,901528.0
2020-11-17 14:50:00,37.14,37.17,37.04,37.07,1142224.0,35.5853,35.614,35.4895,35.5182,1142224.0
2020-11-17 15:00:00,37.06,37.09,36.88,36.89,1633200.0,35.5086,35.5374,35.3362,35.3458,1633200.0
2020-11-17 15:10:00,36.9,36.92,36.75,36.84,1818316.0,35.3553,35.3745,35.2116,35.2979,1818316.0
2020-11-17 15:20:00,36.84,36.87,36.53,36.73,2871688.0,35.2979,35.3266,35.0008,35.1925,2871688.0
2020-11-17 15:30:00,36.73,36.81,36.6,36.8,2416220.0,35.1925,35.2691,35.0679,35.2595,2416220.0
2020-11-17 15:40:00,36.8,36.81,36.61,36.76,1925128.0,35.2595,35.2691,35.0775,35.2212,1925128.0
2020-11-17 15:50:00,36.75,36.88,36.61,36.73,3581568.0,35.2116,35.3362,35.0775,35.1925,3581568.0
2020-11-18 09:30:00,36.58,36.8,36.43,36.75,3484564.0,35.0487,35.2595,34.905,35.2116,3484564.0
2020-11-18 09:40:00,36.73,36.85,36.58,36.59,2746992.0,35.1925,35.3074,35.0487,35.0583,2746992.0
2020-11-18 09:50:00,36.59,36.68,36.15,36.29,3228212.0,35.0583,35.1446,34.6367,34.7709,3228212.0
2020-11-18 10:00:00,36.28,36.39,36.13,36.24,2339264.0,34.7613,34.8667,34.6176,34.723,2339264.0
2020-11-18 10:10:00,36.25,36.48,36.25,36.45,1661156.0,34.7326,34.9529,34.7326,34.9242,1661156.0
2020-11-18 10:20:00,36.45,36.63,36.45,36.52,1712284.0,34.9242,35.0966,34.9242,34.9913,1712284.0
2020-11-18 10:30:00,36.53,36.54,36.37,36.46,1552528.0,35.0008,35.0104,34.8475,34.9338,1552528.0
2020-11-18 10:40:00,36.45,36.69,36.45,36.67,1556460.0,34.9242,35.1541,34.9242,35.135,1556460.0
2020-11-18 10:50:00,36.67,36.76,36.65,36.72,1510420.0,35.135,35.2212,35.1158,35.1829,1510420.0
2020-11-18 11:00:00,36.72,36.75,36.65,36.67,1116384.0,35.1829,35.2116,35.1158,35.135,1116384.0
2020-11-18 11:10:00,36.67,36.79,36.59,36.61,1292564.0,35.135,35.25,35.0583,35.0775,1292564.0
2020-11-18 11:20:00,36.62,36.66,36.56,36.63,942508.0,35.0871,35.1254,35.0296,35.0966,942508.0
2020-11-18 11:30:00,36.64,36.71,36.58,36.62,750808.0,35.1062,35.1733,35.0487,35.0871,750808.0
2020-11-18 11:40:00,36.63,36.69,36.59,36.69,842816.0,35.0966,35.1541,35.0583,35.1541,842816.0
2020-11-18 11:50:00,36.69,36.92,36.69,36.92,2396220.0,35.1541,35.3745,35.1541,35.3745,2396220.0
2020-11-18 12:00:00,36.92,37.16,36.92,37.09,2129332.0,35.3745,35.6045,35.3745,35.5374,2129332.0
2020-11-18 12:10:00,37.1,37.12,37.04,37.08,802384.0,35.547,35.5661,35.4895,35.5278,802384.0
2020-11-18 12:20:00,37.08,37.13,37.02,37.06,1076096.0,35.5278,35.5757,35.4703,35.5086,1076096.0
2020-11-18 12:30:00,37.06,37.19,37.06,37.18,1005844.0,35.5086,35.6332,35.5086,35.6236,1005844.0
2020-11-18 12:40:00,37.17,37.18,37.04,37.09,725456.0,35.614,35.6236,35.4895,35.5374,725456.0
2020-11-18 12:50:00,37.09,37.15,36.96,37.02,1050396.0,35.5374,35.5949,35.4128,35.4703,1050396.0
2020-11-18 13:00:00,37.03,37.11,36.97,37.1,942712.0,35.4799,35.5566,35.4224,35.547,942712.0
2020-11-18 13:10:00,37.09,37.09,36.93,37.01,978932.0,35.5374,35.5374,35.3841,35.4607,978932.0
2020-11-18 13:20:00,37.01,37.04,36.8,36.82,1363780.0,35.4607,35.4895,35.2595,35.2787,1363780.0
2020-11-18 13:30:00,36.8,36.91,36.79,36.9,931884.0,35.2595,35.3649,35.25,35.3553,931884.0
2020-11-18 13:40:00,36.89,36.9,36.6,36.63,1537876.0,35.3458,35.3553,35.0679,35.0966,1537876.0
2020-11-18 13:50:00,36.63,36.65,36.48,36.62,1660232.0,35.0966,35.1158,34.9529,35.0871,1660232.0
2020-11-18 14:00:00,36.6,36.71,36.54,36.66,1202624.0,35.0679,35.1733,35.0104,35.1254,1202624.0
2020-11-18 14:10:00,36.67,36.67,36.42,36.42,1542184.0,35.135,35.135,34.8954,34.8954,1542184.0
2020-11-18 14:20:00,36.42,36.55,36.4,36.54,1502652.0,34.8954,35.02,34.8763,35.0104,1502652.0
2020-11-18 14:30:00,36.54,36.66,36.51,36.63,1597532.0,35.0104,35.1254,34.9817,35.0966,1597532.0
2020-11-18 14:40:00,36.64,36.75,36.58,36.71,1467432.0,35.1062,35.2116,35.0487,35.1733,1467432.0
2020-11-18 14:50:00,36.71,36.84,36.71,36.78,1411032.0,35.1733,35.2979,35.1733,35.2404,1411032.0
2020-11-18 15:00:00,36.78,36.94,36.68,36.93,1982056.0,35.2404,35.3937,35.1446,35.3841,1982056.0
2020-11-18 15:10:00,36.94,37.01,36.9,36.91,1748240.0,35.3937,35.4607,35.3553,35.3649,1748240.0
2020-11-18 15:20:00,36.91,37.06,36.84,36.86,1600340.0,35.3649,35.5086,35.2979,35.317,1600340.0
2020-11-18 15:30:00,36.86,36.92,36.48,36.51,2147268.0,35.317,35.3745,34.9529,34.9817,2147268.0
2020-11-18 15:40:00,36.51,36.52,36.22,36.29,3304800.0,34.9817,34.9913,34.7038,34.7709,3304800.0
2020-11-18 15:50:00,36.33,36.36,35.94,35.95,3353464.0,34.8092,34.838,34.4355,34.4451,3353464.0
2020-11-19 09:30:00,35.75,35.88,35.49,35.71,4478556.0,34.2535,34.378,34.0044,34.2152,4478556.0
2020-11-19 09:40:00,35.7,36.01,35.52,36.0,3823808.0,34.2056,34.5026,34.0331,34.493,3823808.0
2020-11-19 09:50:00,35.98,36.24,35.89,36.2,2958196.0,34.4739,34.723,34.3876,34.6846,2958196.0
2020-11-19 10:00:00,36.2,36.26,36.03,36.14,2687776.0,34.6846,34.7421,34.5218,34.6272,2687776.0
2020-11-19 10:10:00,36.14,36.18,35.9,36.01,2147408.0,34.6272,34.6655,34.3972,34.5026,2147408.0
2020-11-19 10:20:00,36.01,36.18,35.88,36.13,2275156.0,34.5026,34.6655,34.378,34.6176,2275156.0
2020-11-19 10:30:00,36.13,36.39,36.08,36.36,3244744.0,34.6176,34.8667,34.5697,34.838,3244744.0
2020-11-19 10:40:00,36.36,36.48,36.33,36.43,1830576.0,34.838,34.9529,34.8092,34.905,1830576.0
2020-11-19 10:50:00,36.43,36.5,36.33,36.34,1707480.0,34.905,34.9721,34.8092,34.8188,1707480.0
2020-11-19 11:00:00,36.34,36.43,36.24,36.28,1520424.0,34.8188,34.905,34.723,34.7613,1520424.0
2020-11-19 11:10:00,36.29,36.29,36.19,36.27,1205540.0,34.7709,34.7709,34.6751,34.7517,1205540.0
2020-11-19 11:20:00,36.27,36.48,36.26,36.45,1533328.0,34.7517,34.9529,34.7421,34.9242,1533328.0
2020-11-19 11:30:00,36.46,36.58,36.38,36.44,2018676.0,34.9338,35.0487,34.8571,34.9146,2018676.0
2020-11-19 11:40:00,36.44,36.48,36.27,36.34,1265856.0,34.9146,34.9529,34.7517,34.8188,1265856.0
2020-11-19 11:50:00,36.32,36.44,36.22,36.42,1595460.0,34.7996,34.9146,34.7038,34.8954,1595460.0
2020-11-19 12:00:00,36.42,36.6,36.39,36.54,2163072.0,34.8954,35.0679,34.8667,35.0104,2163072.0
2020-11-19 12:10:00,36.54,36.55,36.4,36.45,1084292.0,35.0104,35.02,34.8763,34.9242,1084292.0
2020-11-19 12:20:00,36.45,36.51,36.32,36.4,1122816.0,34.9242,34.9817,34.7996,34.8763,1122816.0
2020-11-19 12:30:00,36.39,36.48,36.35,36.47,999732.0,34.8667,34.9529,34.8284,34.9433,999732.0
2020-11-19 12:40:00,36.47,36.52,36.13,36.15,2019296.0,34.9433,34.9913,34.6176,34.6367,2019296.0
2020-11-19 12:50:00,36.15,36.27,36.13,36.22,1014840.0,34.6367,34.7517,34.6176,34.7038,1014840.0
2020-11-19 13:00:00,36.22,36.33,36.17,36.23,1308792.0,34.7038,34.8092,34.6559,34.7134,1308792.0
2020-11-19 13:10:00,36.23,36.31,36.19,36.25,654844.0,34.7134,34.79,34.6751,34.7326,654844.0
2020-11-19 13:20:00,36.25,36.46,36.21,36.36,1260888.0,34.7326,34.9338,34.6942,34.838,1260888.0
2020-11-19 13:30:00,36.36,36.44,36.34,36.43,835884.0,34.838,34.9146,34.8188,34.905,835884.0
2020-11-19 13:40:00,36.42,36.53,36.37,36.5,1255340.0,34.8954,35.0008,34.8475,34.9721,1255340.0
2020-11-19 13:50:00,36.51,36.62,36.5,36.58,1138732.0,34.9817,35.0871,34.9721,35.0487,1138732.0
2020-11-19 14:00:00,36.58,36.64,36.55,36.57,1035876.0,35.0487,35.1062,35.02,35.0392,1035876.0
2020-11-19 14:10:00,36.56,36.57,36.45,36.49,724444.0,35.0296,35.0392,34.9242,34.9625,724444.0
2020-11-19 14:20:00,36.5,36.56,36.46,36.54,680636.0,34.9721,35.0296,34.9338,35.0104,680636.0
2020-11-19 14:30:00,36.55,36.74,36.53,36.74,1490744.0,35.02,35.202,35.0008,35.202,1490744.0
2020-11-19 14:40:00,36.74,36.84,36.72,36.79,1771704.0,35.202,35.2979,35.1829,35.25,1771704.0
2020-11-19 14:50:00,36.79,36.87,36.74,36.85,1294492.0,35.25,35.3266,35.202,35.3074,1294492.0
2020-11-19 15:00:00,36.86,36.86,36.65,36.72,1192676.0,35.317,35.317,35.1158,35.1829,1192676.0
2020-11-19 15:10:00,36.71,36.85,36.71,36.76,1590576.0,35.1733,35.3074,35.1733,35.2212,1590576.0
2020-11-19 15:20:00,36.76,36.78,36.63,36.75,1407860.0,35.2212,35.2404,35.0966,35.2116,1407860.0
2020-11-19 15:30:00,36.75,36.92,36.69,36.87,2652520.0,35.2116,35.3745,35.1541,35.3266,2652520.0
2020-11-19 15:40:00,36.86,36.88,36.73,36.74,1511144.0,35.317,35.3362,35.1925,35.202,1511144.0
2020-11-19 15:50:00,36.74,36.89,36.72,36.75,2340092.0,35.202,35.3458,35.1829,35.2116,2340092.0
2020-11-20 09:30:00,36.8,36.8,36.49,36.53,2887372.0,35.2595,35.2595,34.9625,35.0008,2887372.0
2020-11-20 09:40:00,36.52,36.72,36.51,36.71,2505576.0,34.9913,35.1829,34.9817,35.1733,2505576.0
2020-11-20 09:50:00,36.7,36.76,36.43,36.61,2730760.0,35.1637,35.2212,34.905,35.0775,2730760.0
2020-11-20 10:00:00,36.61,36.73,36.54,36.7,1892188.0,35.0775,35.1925,35.0104,35.1637,1892188.0
2020-11-20 10:10:00,36.72,36.74,36.58,36.67,1788968.0,35.1829,35.202,35.0487,35.135,1788968.0
2020-11-20 10:20:00,36.66,36.83,36.64,36.8,1481184.0,35.1254,35.2883,35.1062,35.2595,1481184.0
2020-11-20 10:30:00,36.81,36.95,36.72,36.95,1524244.0,35.2691,35.4033,35.1829,35.4033,1524244.0
2020-11-20 10:40:00,36.95,36.95,36.85,36.88,1327208.0,35.4033,35.4033,35.3074,35.3362,1327208.0
2020-11-20 10:50:00,36.88,36.99,36.86,36.88,1057428.0,35.3362,35.4416,35.317,35.3362,1057428.0
2020-11-20 11:00:00,36.88,37.04,36.87,37.02,1534732.0,35.3362,35.4895,35.3266,35.4703,1534732.0
2020-11-20 11:10:00,37.02,37.07,36.91,36.93,1245080.0,35.4703,35.5182,35.3649,35.3841,1245080.0
2020-11-20 11:20:00,36.92,36.99,36.88,36.93,1096476.0,35.3745,35.4416,35.3362,35.3841,1096476.0
2020-11-20 11:30:00,36.93,36.98,36.83,36.94,1038932.0,35.3841,35.432,35.2883,35.3937,1038932.0
2020-11-20 11:40:00,36.93,36.94,36.67,36.67,1317608.0,35.3841,35.3937,35.135,35.135,1317608.0
2020-11-20 11:50:00,36.67,36.73,36.63,36.7,916928.0,35.135,35.1925,35.0966,35.1637,916928.0
2020-11-20 12:00:00,36.7,36.77,36.64,36.75,963892.0,35.1637,35.2308,35.1062,35.2116,963892.0
2020-11-20 12:10:00,36.76,36.8,36.71,36.74,646508.0,35.2212,35.2595,35.1733,35.202,646508.0
2020-11-20 12:20:00,36.74,36.88,36.73,36.87,1077024.0,35.202,35.3362,35.1925,35.3266,1077024.0
2020-11-20 12:30:00,36.87,36.91,36.82,36.83,781116.0,35.3266,35.3649,35.2787,35.2883,781116.0
2020-11-20 12:40:00,36.84,36.88,36.73,36.75,810876.0,35.2979,35.3362,35.1925,35.2116,810876.0
2020-11-20 12:50:00,36.75,36.87,36.72,36.85,632732.0,35.2116,35.3266,35.1829,35.3074,632732.0
2020-11-20 13:00:00,36.84,36.86,36.67,36.73,1097092.0,35.2979,35.317,35.135,35.1925,1097092.0
2020-11-20 13:10:00,36.73,36.79,36.66,36.78,882744.0,35.1925,35.25,35.1254,35.2404,882744.0
2020-11-20 13:20:00,36.77,36.88,36.76,36.87,678428.0,35.2308,35.3362,35.2212,35.3266,678428.0
2020-11-20 13:30:00,36.87,36.92,36.84,36.9,773224.0,35.3266,35.3745,35.2979,35.3553,773224.0
2020-11-20 13:40:00,36.9,36.91,36.84,36.85,562548.0,35.3553,35.3649,35.2979,35.3074,562548.0
2020-11-20 13:50:00,36.85,36.88,36.76,36.82,772844.0,35.3074,35.3362,35.2212,35.2787,772844.0
2020-11-20 14:00:00,36.82,36.83,36.74,36.77,580184.0,35.2787,35.2883,35.202,35.2308,580184.0
2020-11-20 14:10:00,36.77,36.8,36.72,36.73,513172.0,35.2308,35.2595,35.1829,35.1925,513172.0
2020-11-20 14:20:00,36.74,36.85,36.7,36.84,854072.0,35.202,35.3074,35.1637,35.2979,854072.0
2020-11-20 14:30:00,36.83,36.91,36.8,36.84,829544.0,35.2883,35.3649,35.2595,35.2979,829544.0
2020-11-20 14:40:00,36.85,36.85,36.68,36.77,1021764.0,35.3074,35.3074,35.1446,35.2308,1021764.0
2020-11-20 14:50:00,36.78,36.82,36.69,36.74,840916.0,35.2404,35.2787,35.1541,35.202,840916.0
2020-11-20 15:00:00,36.75,36.78,36.67,36.68,1157352.0,35.2116,35.2404,35.135,35.1446,1157352.0
2020-11-20 15:10:00,36.68,36.71,36.37,36.45,2779120.0,35.1446,35.1733,34.8475,34.9242,2779120.0
2020-11-20 15:20:00,36.45,36.49,36.39,36.41,1910452.0,34.9242,34.9625,34.8667,34.8859,1910452.0
2020-11-20 15:30:00,36.41,36.47,36.27,36.45,2248560.0,34.8859,34.9433,34.7517,34.9242,2248560.0
2020-11-20 15:40:00,36.45,36.58,36.39,36.46,2044784.0,34.9242,35.0487,34.8667,34.9338,2044784.0
2020-11-20 15:50:00,36.46,36.46,36.03,36.05,3742040.0,34.9338,34.9338,34.5218,34.5409,3742040.0
2020-11-23 09:30:00,36.46,36.75,36.46,36.64,3541392.0,34.9338,35.2116,34.9338,35.1062,3541392.0
2020-11-23 09:40:00,36.66,36.94,36.58,36.87,3387172.0,35.1254,35.3937,35.0487,35.3266,3387172.0
2020-11-23 09:50:00,36.87,36.9,36.66,36.68,1961508.0,35.3266,35.3553,35.1254,35.1446,1961508.0
2020-11-23 10:00:00,36.68,36.75,36.24,36.27,3191676.0,35.1446,35.2116,34.723,34.7517,3191676.0
2020-11-23 10:10:00,36.26,36.26,35.95,36.16,4011272.0,34.7421,34.7421,34.4451,34.6463,4011272.0
2020-11-23 10:20:00,36.15,36.15,35.76,35.87,3387844.0,34.6367,34.6367,34.2631,34.3685,3387844.0
2020-11-23 10:30:00,35.86,36.1,35.79,36.08,2335000.0,34.3589,34.5888,34.2918,34.5697,2335000.0
2020-11-23 10:40:00,36.08,36.12,35.86,35.99,1540876.0,34.5697,34.608,34.3589,34.4834,1540876.0
2020-11-23 10:50:00,35.99,36.19,35.97,36.1,1901788.0,34.4834,34.6751,34.4643,34.5888,1901788.0
2020-11-23 11:00:00,36.1,36.13,35.65,35.65,2130080.0,34.5888,34.6176,34.1577,34.1577,2130080.0
2020-11-23 11:10:00,35.65,35.66,35.21,35.36,4593500.0,34.1577,34.1673,33.7361,33.8798,4593500.0
2020-11-23 11:20:00,35.36,35.48,35.31,35.4,1859108.0,33.8798,33.9948,33.8319,33.9181,1859108.0
2020-11-23 11:30:00,35.39,35.55,35.19,35.45,2500412.0,33.9086,34.0619,33.7169,33.966,2500412.0
2020-11-23 11:40:00,35.45,35.6,35.38,35.57,1748544.0,33.966,34.1098,33.899,34.081,1748544.0
2020-11-23 11:50:00,35.57,35.62,35.46,35.55,1429724.0,34.081,34.1289,33.9756,34.0619,1429724.0
2020-11-23 12:00:00,35.53,35.53,35.35,35.46,1496076.0,34.0427,34.0427,33.8702,33.9756,1496076.0
2020-11-23 12:10:00,35.45,35.7,35.42,35.68,2041944.0,33.966,34.2056,33.9373,34.1864,2041944.0
2020-11-23 12:20:00,35.69,35.81,35.66,35.77,1612660.0,34.196,34.311,34.1673,34.2726,1612660.0
2020-11-23 12:30:00,35.78,35.84,35.74,35.79,1005776.0,34.2822,34.3397,34.2439,34.2918,1005776.0
2020-11-23 12:40:00,35.79,35.82,35.72,35.79,824576.0,34.2918,34.3206,34.2247,34.2918,824576.0
2020-11-23 12:50:00,35.78,35.96,35.77,35.95,1174464.0,34.2822,34.4547,34.2726,34.4451,1174464.0
2020-11-23 13:00:00,35.96,36.08,35.93,36.07,1380428.0,34.4547,34.5697,34.426,34.5601,1380428.0
2020-11-23 13:10:00,36.07,36.08,35.99,36.0,958800.0,34.5601,34.5697,34.4834,34.493,958800.0
2020-11-23 13:20:00,36.01,36.06,35.95,36.01,866304.0,34.5026,34.5505,34.4451,34.5026,866304.0
2020-11-23 13:30:00,36.01,36.06,35.96,35.99,788780.0,34.5026,34.5505,34.4547,34.4834,788780.0
2020-11-23 13:40:00,35.99,36.14,35.88,36.04,1343160.0,34.4834,34.6272,34.378,34.5313,1343160.0
2020-11-23 13:50:00,36.03,36.03,35.92,35.96,881572.0,34.5218,34.5218,34.4164,34.4547,881572.0
2020-11-23 14:00:00,35.96,35.96,35.82,35.86,757816.0,34.4547,34.4547,34.3206,34.3589,757816.0
2020-11-23 14:10:00,35.86,36.01,35.74,35.79,1004728.0,34.3589,34.5026,34.2439,34.2918,1004728.0
2020-11-23 14:20:00,35.79,35.92,35.79,35.83,791360.0,34.2918,34.4164,34.2918,34.3301,791360.0
2020-11-23 14:30:00,35.84,36.01,35.81,35.97,1103452.0,34.3397,34.5026,34.311,34.4643,1103452.0
2020-11-23 14:40:00,35.98,36.0,35.86,35.88,945132.0,34.4739,34.493,34.3589,34.378,945132.0
2020-11-23 14:50:00,35.87,36.24,35.85,36.18,2938024.0,34.3685,34.723,34.3493,34.6655,2938024.0
2020-11-23 15:00:00,36.18,36.41,36.16,36.37,3103176.0,34.6655,34.8859,34.6463,34.8475,3103176.0
2020-11-23 15:10:00,36.37,36.37,36.18,36.22,1716396.0,34.8475,34.8475,34.6655,34.7038,1716396.0
2020-11-23 15:20:00,36.23,36.24,36.12,36.22,1252824.0,34.7134,34.723,34.608,34.7038,1252824.0
2020-11-23 15:30:00,36.22,36.23,35.99,36.03,1432796.0,34.7038,34.7134,34.4834,34.5218,1432796.0
2020-11-23 15:40:00,36.03,36.19,36.01,36.07,2221168.0,34.5218,34.6751,34.5026,34.5601,2221168.0
2020-11-23 15:50:00,36.07,36.22,35.9,36.05,2928724.0,34.5601,34.7038,34.3972,34.5409,2928724.0
2020-11-24 09:30:00,36.46,36.52,35.9,36.02,4635572.0,34.9338,34.9913,34.3972,34.5122,4635572.0
2020-11-24 09:40:00,36.02,36.05,35.77,35.95,3562532.0,34.5122,34.5409,34.2726,34.4451,3562532.0
2020-11-24 09:50:00,35.95,36.23,35.91,36.22,2684076.0,34.4451,34.7134,34.4068,34.7038,2684076.0
2020-11-24 10:00:00,36.22,36.34,36.14,36.3,2396424.0,34.7038,34.8188,34.6272,34.7805,2396424.0
2020-11-24 10:10:00,36.32,36.32,36.03,36.18,2164028.0,34.7996,34.7996,34.5218,34.6655,2164028.0
2020-11-24 10:20:00,36.18,36.26,36.08,36.12,2596664.0,34.6655,34.7421,34.5697,34.608,2596664.0
2020-11-24 10:30:00,36.11,36.4,36.08,36.39,3634720.0,34.5984,34.8763,34.5697,34.8667,3634720.0
2020-11-24 10:40:00,36.39,36.7,36.38,36.68,3672268.0,34.8667,35.1637,34.8571,35.1446,3672268.0
2020-11-24 10:50:00,36.68,36.8,36.65,36.8,2232584.0,35.1446,35.2595,35.1158,35.2595,2232584.0
2020-11-24 11:00:00,36.79,37.02,36.79,36.91,2893240.0,35.25,35.4703,35.25,35.3649,2893240.0
2020-11-24 11:10:00,36.91,37.12,36.9,37.12,1884644.0,35.3649,35.5661,35.3553,35.5661,1884644.0
2020-11-24 11:20:00,37.12,37.15,36.95,37.05,1451776.0,35.5661,35.5949,35.4033,35.4991,1451776.0
2020-11-24 11:30:00,37.05,37.09,36.93,37.08,1218116.0,35.4991,35.5374,35.3841,35.5278,1218116.0
2020-11-24 11:40:00,37.09,37.24,37.02,37.2,1790968.0,35.5374,35.6811,35.4703,35.6428,1790968.0
2020-11-24 11:50:00,37.21,37.23,37.02,37.06,1524824.0,35.6524,35.6715,35.4703,35.5086,1524824.0
2020-11-24 12:00:00,37.08,37.09,36.97,37.03,925924.0,35.5278,35.5374,35.4224,35.4799,925924.0
2020-11-24 12:10:00,37.02,37.06,36.97,37.02,633884.0,35.4703,35.5086,35.4224,35.4703,633884.0
2020-11-24 12:20:00,37.02,37.17,37.0,37.16,966180.0,35.4703,35.614,35.4512,35.6045,966180.0
2020-11-24 12:30:00,37.16,37.41,37.13,37.27,2082924.0,35.6045,35.844,35.5757,35.7099,2082924.0
2020-11-24 12:40:00,37.27,37.31,37.23,37.3,712120.0,35.7099,35.7482,35.6715,35.7386,712120.0
2020-11-24 12:50:00,37.3,37.33,37.21,37.31,586832.0,35.7386,35.7673,35.6524,35.7482,586832.0
2020-11-24 13:00:00,37.32,37.38,37.22,37.37,844040.0,35.7578,35.8153,35.662,35.8057,844040.0
2020-11-24 13:10:00,37.36,37.39,37.33,37.36,775992.0,35.7961,35.8248,35.7673,35.7961,775992.0
2020-11-24 13:20:00,37.37,37.44,37.22,37.31,1008184.0,35.8057,35.8727,35.662,35.7482,1008184.0
2020-11-24 13:30:00,37.31,37.53,37.31,37.5,1799236.0,35.7482,35.959,35.7482,35.9302,1799236.0
2020-11-24 13:40:00,37.49,37.68,37.49,37.58,1598852.0,35.9206,36.1027,35.9206,36.0069,1598852.0
2020-11-24 13:50:00,37.58,37.66,37.54,37.65,776384.0,36.0069,36.0835,35.9686,36.074,776384.0
2020-11-24 14:00:00,37.65,37.76,37.52,37.59,1281572.0,36.074,36.1793,35.9494,36.0165,1281572.0
2020-11-24 14:10:00,37.6,37.61,37.51,37.58,587652.0,36.026,36.0356,35.9398,36.0069,587652.0
2020-11-24 14:20:00,37.57,37.6,37.41,37.43,1075196.0,35.9973,36.026,35.844,35.8632,1075196.0
2020-11-24 14:30:00,37.44,37.55,37.41,37.51,1169456.0,35.8727,35.9781,35.844,35.9398,1169456.0
2020-11-24 14:40:00,37.51,37.6,37.44,37.49,989004.0,35.9398,36.026,35.8727,35.9206,989004.0
2020-11-24 14:50:00,37.49,37.58,37.49,37.57,744916.0,35.9206,36.0069,35.9206,35.9973,744916.0
2020-11-24 15:00:00,37.56,37.57,37.39,37.54,907336.0,35.9877,35.9973,35.8248,35.9686,907336.0
2020-11-24 15:10:00,37.54,37.64,37.53,37.57,1010588.0,35.9686,36.0644,35.959,35.9973,1010588.0
2020-11-24 15:20:00,37.57,37.65,37.55,37.6,988412.0,35.9973,36.074,35.9781,36.026,988412.0
2020-11-24 15:30:00,37.61,37.69,37.49,37.54,1382420.0,36.0356,36.1123,35.9206,35.9686,1382420.0
2020-11-24 15:40:00,37.54,37.64,37.48,37.55,1462128.0,35.9686,36.0644,35.9111,35.9781,1462128.0
2020-11-24 15:50:00,37.55,37.67,37.5,37.58,2610052.0,35.9781,36.0931,35.9302,36.0069,2610052.0
2020-11-25 09:30:00,37.94,38.16,37.82,38.09,3761156.0,36.3518,36.5626,36.2368,36.4955,3761156.0
2020-11-25 09:40:00,38.09,38.22,37.91,38.02,3007356.0,36.4955,36.6201,36.3231,36.4285,3007356.0
2020-11-25 09:50:00,38.01,38.24,37.95,38.05,2489496.0,36.4189,36.6393,36.3614,36.4572,2489496.0
2020-11-25 10:00:00,38.05,38.08,37.61,37.76,2987184.0,36.4572,36.486,36.0356,36.1793,2987184.0
2020-11-25 10:10:00,37.76,37.97,37.66,37.95,2069524.0,36.1793,36.3806,36.0835,36.3614,2069524.0
2020-11-25 10:20:00,37.95,37.96,37.69,37.77,1259308.0,36.3614,36.371,36.1123,36.1889,1259308.0
2020-11-25 10:30:00,37.77,37.88,37.73,37.85,1254892.0,36.1889,36.2943,36.1506,36.2656,1254892.0
2020-11-25 10:40:00,37.85,37.99,37.78,37.94,1376804.0,36.2656,36.3997,36.1985,36.3518,1376804.0
2020-11-25 10:50:00,37.94,38.06,37.86,37.95,1265676.0,36.3518,36.4668,36.2752,36.3614,1265676.0
2020-11-25 11:00:00,37.95,38.13,37.94,38.07,1398012.0,36.3614,36.5339,36.3518,36.4764,1398012.0
2020-11-25 11:10:00,38.07,38.13,37.95,37.96,936472.0,36.4764,36.5339,36.3614,36.371,936472.0
2020-11-25 11:20:00,37.96,38.01,37.85,37.96,890388.0,36.371,36.4189,36.2656,36.371,890388.0
2020-11-25 11:30:00,37.94,38.05,37.88,37.9,1019980.0,36.3518,36.4572,36.2943,36.3135,1019980.0
2020-11-25 11:40:00,37.9,37.92,37.7,37.8,1625392.0,36.3135,36.3326,36.1219,36.2177,1625392.0
2020-11-25 11:50:00,37.82,37.85,37.74,37.82,1038420.0,36.2368,36.2656,36.1602,36.2368,1038420.0
2020-11-25 12:00:00,37.82,37.89,37.75,37.85,1108812.0,36.2368,36.3039,36.1698,36.2656,1108812.0
2020-11-25 12:10:00,37.86,37.96,37.79,37.96,1005524.0,36.2752,36.371,36.2081,36.371,1005524.0
2020-11-25 12:20:00,37.96,38.04,37.95,37.98,1133796.0,36.371,36.4476,36.3614,36.3901,1133796.0
2020-11-25 12:30:00,37.97,38.06,37.97,38.0,731964.0,36.3806,36.4668,36.3806,36.4093,731964.0
2020-11-25 12:40:00,38.01,38.11,37.96,38.09,826860.0,36.4189,36.5147,36.371,36.4955,826860.0
2020-11-25 12:50:00,38.1,38.2,38.06,38.16,1059408.0,36.5051,36.6009,36.4668,36.5626,1059408.0
2020-11-25 13:00:00,38.16,38.3,38.13,38.24,1597372.0,36.5626,36.6967,36.5339,36.6393,1597372.0
2020-11-25 13:10:00,38.24,38.27,38.18,38.19,841596.0,36.6393,36.668,36.5818,36.5913,841596.0
2020-11-25 13:20:00,38.2,38.22,38.1,38.12,796176.0,36.6009,36.6201,36.5051,36.5243,796176.0
2020-11-25 13:30:00,38.1,38.14,37.99,38.11,856648.0,36.5051,36.5434,36.3997,36.5147,856648.0
2020-11-25 13:40:00,38.11,38.21,38.07,38.17,984480.0,36.5147,36.6105,36.4764,36.5722,984480.0
2020-11-25 13:50:00,38.17,38.23,38.15,38.2,764200.0,36.5722,36.6297,36.553,36.6009,764200.0
2020-11-25 14:00:00,38.19,38.22,38.03,38.06,933060.0,36.5913,36.6201,36.438,36.4668,933060.0
2020-11-25 14:10:00,38.07,38.11,37.97,38.09,1383460.0,36.4764,36.5147,36.3806,36.4955,1383460.0
2020-11-25 14:20:00,38.09,38.18,38.07,38.16,930252.0,36.4955,36.5818,36.4764,36.5626,930252.0
2020-11-25 14:30:00,38.17,38.23,38.13,38.17,696444.0,36.5722,36.6297,36.5339,36.5722,696444.0
2020-11-25 14:40:00,38.17,38.23,38.11,38.19,726884.0,36.5722,36.6297,36.5147,36.5913,726884.0
2020-11-25 14:50:00,38.19,38.29,38.16,38.27,1346280.0,36.5913,36.6872,36.5626,36.668,1346280.0
2020-11-25 15:00:00,38.27,38.29,38.18,38.27,1114796.0,36.668,36.6872,36.5818,36.668,1114796.0
2020-11-25 15:10:00,38.27,38.41,38.25,38.32,1858136.0,36.668,36.8021,36.6488,36.7159,1858136.0
2020-11-25 15:20:00,38.32,38.44,38.3,38.42,1126616.0,36.7159,36.8309,36.6967,36.8117,1126616.0
2020-11-25 15:30:00,38.42,38.5,38.31,38.31,2036332.0,36.8117,36.8884,36.7063,36.7063,2036332.0
2020-11-25 15:40:00,38.31,38.46,38.27,38.29,1417028.0,36.7063,36.85,36.668,36.6872,1417028.0
2020-11-25 15:50:00,38.29,38.35,38.23,38.31,1943152.0,36.6872,36.7446,36.6297,36.7063,1943152.0
2020-11-27 09:30:00,39.01,39.27,38.88,39.09,3580416.0,37.377,37.6261,37.2525,37.4537,3580416.0
2020-11-27 09:40:00,39.08,39.19,38.95,39.14,2355636.0,37.4441,37.5495,37.3195,37.5016,2355636.0
2020-11-27 09:50:00,39.14,39.25,39.02,39.21,2037560.0,37.5016,37.607,37.3866,37.5686,2037560.0
2020-11-27 10:00:00,39.22,39.31,39.14,39.27,2155112.0,37.5782,37.6645,37.5016,37.6261,2155112.0
2020-11-27 10:10:00,39.27,39.49,39.24,39.45,2200604.0,37.6261,37.8369,37.5974,37.7986,2200604.0
2020-11-27 10:20:00,39.44,39.65,39.44,39.57,2283696.0,37.789,37.9902,37.789,37.9136,2283696.0
2020-11-27 10:30:00,39.57,39.77,39.56,39.7,2070040.0,37.9136,38.1052,37.904,38.0381,2070040.0
2020-11-27 10:40:00,39.71,39.75,39.56,39.58,1350220.0,38.0477,38.086,37.904,37.9232,1350220.0
2020-11-27 10:50:00,39.58,39.66,39.53,39.65,1146348.0,37.9232,37.9998,37.8753,37.9902,1146348.0
2020-11-27 11:00:00,39.65,39.69,39.59,39.67,1061012.0,37.9902,38.0286,37.9327,38.0094,1061012.0
2020-11-27 11:10:00,39.67,39.7,39.56,39.59,1084120.0,38.0094,38.0381,37.904,37.9327,1084120.0
2020-11-27 11:20:00,39.59,39.59,39.48,39.57,1524480.0,37.9327,37.9327,37.8273,37.9136,1524480.0
2020-11-27 11:30:00,39.57,39.65,39.46,39.5,1489456.0,37.9136,37.9902,37.8082,37.8465,1489456.0
2020-11-27 11:40:00,39.5,39.52,39.31,39.34,1380816.0,37.8465,37.8657,37.6645,37.6932,1380816.0
2020-11-27 11:50:00,39.33,39.36,39.16,39.24,1809536.0,37.6836,37.7124,37.5207,37.5974,1809536.0
2020-11-27 12:00:00,39.25,39.38,39.24,39.31,1344052.0,37.607,37.7315,37.5974,37.6645,1344052.0
2020-11-27 12:10:00,39.3,39.32,39.13,39.23,1469720.0,37.6549,37.674,37.492,37.5878,1469720.0
2020-11-27 12:20:00,39.23,39.23,39.05,39.16,1308956.0,37.5878,37.5878,37.4153,37.5207,1308956.0
2020-11-27 12:30:00,39.16,39.27,39.1,39.25,1160448.0,37.5207,37.6261,37.4633,37.607,1160448.0
2020-11-27 12:40:00,39.24,39.26,39.14,39.18,1149944.0,37.5974,37.6166,37.5016,37.5399,1149944.0
2020-11-27 12:50:00,39.18,39.33,39.16,39.32,1997924.0,37.5399,37.6836,37.5207,37.674,1997924.0
2020-11-30 09:30:00,39.43,39.7,39.24,39.41,3521660.0,37.7794,38.0381,37.5974,37.7603,3521660.0
2020-11-30 09:40:00,39.4,39.53,38.99,38.99,3470648.0,37.7507,37.8753,37.3579,37.3579,3470648.0
2020-11-30 09:50:00,38.99,39.4,38.97,39.25,3026380.0,37.3579,37.7507,37.3387,37.607,3026380.0
2020-11-30 10:00:00,39.26,39.37,39.07,39.2,2051284.0,37.6166,37.722,37.4345,37.5591,2051284.0
2020-11-30 10:10:00,39.21,39.3,39.0,39.05,2480428.0,37.5686,37.6549,37.3674,37.4153,2480428.0
2020-11-30 10:20:00,39.05,39.13,38.76,38.81,2729648.0,37.4153,37.492,37.1375,37.1854,2729648.0
2020-11-30 10:30:00,38.81,38.84,38.26,38.26,3496656.0,37.1854,37.2141,36.6584,36.6584,3496656.0
2020-11-30 10:40:00,38.26,38.32,37.65,38.1,5474716.0,36.6584,36.7159,36.074,36.5051,5474716.0
2020-11-30 10:50:00,38.1,38.44,38.0,38.41,3075696.0,36.5051,36.8309,36.4093,36.8021,3075696.0
2020-11-30 11:00:00,38.4,38.51,38.22,38.49,1821480.0,36.7926,36.898,36.6201,36.8788,1821480.0
2020-11-30 11:10:00,38.48,38.62,38.38,38.42,1328820.0,36.8692,37.0033,36.7734,36.8117,1328820.0
2020-11-30 11:20:00,38.43,38.55,38.27,38.3,1632196.0,36.8213,36.9363,36.668,36.6967,1632196.0
2020-11-30 11:30:00,38.3,38.47,38.11,38.47,1903188.0,36.6967,36.8596,36.5147,36.8596,1903188.0
2020-11-30 11:40:00,38.47,38.7,38.42,38.69,1741804.0,36.8596,37.08,36.8117,37.0704,1741804.0
2020-11-30 11:50:00,38.69,38.77,38.65,38.7,1266528.0,37.0704,37.1471,37.0321,37.08,1266528.0
2020-11-30 12:00:00,38.67,38.7,38.54,38.6,940448.0,37.0513,37.08,36.9267,36.9842,940448.0
2020-11-30 12:10:00,38.62,38.84,38.55,38.79,1309308.0,37.0033,37.2141,36.9363,37.1662,1309308.0
2020-11-30 12:20:00,38.8,38.86,38.64,38.85,1248932.0,37.1758,37.2333,37.0225,37.2237,1248932.0
2020-11-30 12:30:00,38.85,38.88,38.74,38.79,954108.0,37.2237,37.2525,37.1183,37.1662,954108.0
2020-11-30 12:40:00,38.79,38.87,38.7,38.79,961900.0,37.1662,37.2429,37.08,37.1662,961900.0
2020-11-30 12:50:00,38.79,38.95,38.76,38.88,1066444.0,37.1662,37.3195,37.1375,37.2525,1066444.0
2020-11-30 13:00:00,38.89,39.02,38.85,38.96,1420216.0,37.262,37.3866,37.2237,37.3291,1420216.0
2020-11-30 13:10:00,38.95,38.96,38.82,38.89,1056576.0,37.3195,37.3291,37.195,37.262,1056576.0
2020-11-30 13:20:00,38.89,39.06,38.89,38.93,1242776.0,37.262,37.4249,37.262,37.3004,1242776.0
2020-11-30 13:30:00,38.97,39.05,38.9,39.03,951044.0,37.3387,37.4153,37.2716,37.3962,951044.0
2020-11-30 13:40:00,39.04,39.18,39.02,39.18,1653664.0,37.4058,37.5399,37.3866,37.5399,1653664.0
2020-11-30 13:50:00,39.17,39.22,39.06,39.09,1138056.0,37.5303,37.5782,37.4249,37.4537,1138056.0
2020-11-30 14:00:00,39.09,39.15,39.0,39.13,1421872.0,37.4537,37.5112,37.3674,37.492,1421872.0
2020-11-30 14:10:00,39.13,39.19,39.07,39.13,1164016.0,37.492,37.5495,37.4345,37.492,1164016.0
2020-11-30 14:20:00,39.13,39.29,39.13,39.25,1145848.0,37.492,37.6453,37.492,37.607,1145848.0
2020-11-30 14:30:00,39.24,39.34,39.23,39.33,1402712.0,37.5974,37.6932,37.5878,37.6836,1402712.0
2020-11-30 14:40:00,39.33,39.45,39.31,39.42,1237416.0,37.6836,37.7986,37.6645,37.7699,1237416.0
2020-11-30 14:50:00,39.42,39.62,39.33,39.6,2385516.0,37.7699,37.9615,37.6836,37.9423,2385516.0
2020-11-30 15:00:00,39.61,39.65,39.45,39.49,2175792.0,37.9519,37.9902,37.7986,37.8369,2175792.0
2020-11-30 15:10:00,39.49,39.53,39.38,39.51,1633180.0,37.8369,37.8753,37.7315,37.8561,1633180.0
2020-11-30 15:20:00,39.5,39.52,39.21,39.24,1229920.0,37.8465,37.8657,37.5686,37.5974,1229920.0
2020-11-30 15:30:00,39.24,39.41,39.22,39.38,1396480.0,37.5974,37.7603,37.5782,37.7315,1396480.0
2020-11-30 15:40:00,39.36,39.43,39.24,39.32,1583756.0,37.7124,37.7794,37.5974,37.674,1583756.0
2020-11-30 15:50:00,39.33,39.57,39.12,39.46,4098356.0,37.6836,37.9136,37.4824,37.8082,4098356.0
2020-12-01 09:30:00,40.44,40.51,40.02,40.26,4899748.0,38.7472,38.8142,38.3447,38.5747,4899748.0
2020-12-01 09:40:00,40.26,40.56,40.15,40.48,3171920.0,38.5747,38.8621,38.4693,38.7855,3171920.0
2020-12-01 09:50:00,40.48,40.61,40.38,40.58,2912828.0,38.7855,38.91,38.6897,38.8813,2912828.0
2020-12-01 10:00:00,40.59,40.93,40.51,40.88,3559240.0,38.8909,39.2166,38.8142,39.1687,3559240.0
2020-12-01 10:10:00,40.88,40.97,40.73,40.91,2207088.0,39.1687,39.255,39.025,39.1975,2207088.0
2020-12-01 10:20:00,40.92,40.96,40.63,40.71,2033644.0,39.2071,39.2454,38.9292,39.0059,2033644.0
2020-12-01 10:30:00,40.71,40.74,40.22,40.22,2010172.0,39.0059,39.0346,38.5364,38.5364,2010172.0
2020-12-01 10:40:00,40.21,40.51,40.19,40.44,2556896.0,38.5268,38.8142,38.5076,38.7472,2556896.0
2020-12-01 10:50:00,40.44,40.64,40.44,40.63,2051548.0,38.7472,38.9388,38.7472,38.9292,2051548.0
2020-12-01 11:00:00,40.64,40.9,40.61,40.86,2254900.0,38.9388,39.1879,38.91,39.1496,2254900.0
2020-12-01 11:10:00,40.86,40.96,40.77,40.85,1517876.0,39.1496,39.2454,39.0633,39.14,1517876.0
2020-12-01 11:20:00,40.87,41.0,40.81,40.94,1421812.0,39.1592,39.2837,39.1017,39.2262,1421812.0
2020-12-01 11:30:00,40.95,41.11,40.74,40.98,2707368.0,39.2358,39.3891,39.0346,39.2646,2707368.0
2020-12-01 11:40:00,40.98,41.12,40.97,41.05,1253668.0,39.2646,39.3987,39.255,39.3316,1253668.0
2020-12-01 11:50:00,41.05,41.16,41.02,41.12,1129056.0,39.3316,39.437,39.3029,39.3987,1129056.0
2020-12-01 12:00:00,41.12,41.41,41.09,41.41,2087388.0,39.3987,39.6766,39.37,39.6766,2087388.0
2020-12-01 12:10:00,41.4,41.49,41.31,41.34,1421868.0,39.667,39.7532,39.5807,39.6095,1421868.0
2020-12-01 12:20:00,41.33,41.42,41.28,41.4,1318684.0,39.5999,39.6861,39.552,39.667,1318684.0
2020-12-01 12:30:00,41.4,41.5,41.36,41.36,1055412.0,39.667,39.7628,39.6286,39.6286,1055412.0
2020-12-01 12:40:00,41.36,41.37,41.19,41.37,1655400.0,39.6286,39.6382,39.4658,39.6382,1655400.0
2020-12-01 12:50:00,41.37,41.38,41.22,41.23,1050208.0,39.6382,39.6478,39.4945,39.5041,1050208.0
2020-12-01 13:00:00,41.24,41.43,41.21,41.43,908168.0,39.5137,39.6957,39.4849,39.6957,908168.0
2020-12-01 13:10:00,41.42,41.46,41.31,41.38,771696.0,39.6861,39.7245,39.5807,39.6478,771696.0
2020-12-01 13:20:00,41.39,41.57,41.34,41.56,1660356.0,39.6574,39.8299,39.6095,39.8203,1660356.0
2020-12-01 13:30:00,41.57,41.59,41.5,41.58,876744.0,39.8299,39.849,39.7628,39.8394,876744.0
2020-12-01 13:40:00,41.57,41.65,41.53,41.64,1293816.0,39.8299,39.9065,39.7915,39.8969,1293816.0
2020-12-01 13:50:00,41.63,41.68,41.5,41.52,1180396.0,39.8873,39.9353,39.7628,39.782,1180396.0
2020-12-01 14:00:00,41.53,41.59,41.47,41.57,818912.0,39.7915,39.849,39.734,39.8299,818912.0
2020-12-01 14:10:00,41.57,41.74,41.54,41.6,1698128.0,39.8299,39.9927,39.8011,39.8586,1698128.0
2020-12-01 14:20:00,41.6,41.6,41.47,41.49,1006488.0,39.8586,39.8586,39.734,39.7532,1006488.0
2020-12-01 14:30:00,41.5,41.5,41.39,41.5,1366124.0,39.7628,39.7628,39.6574,39.7628,1366124.0
2020-12-01 14:40:00,41.5,41.6,41.47,41.47,1548856.0,39.7628,39.8586,39.734,39.734,1548856.0
2020-12-01 14:50:00,41.48,41.5,41.24,41.31,1294384.0,39.7436,39.7628,39.5137,39.5807,1294384.0
2020-12-01 15:00:00,41.32,41.32,40.88,40.95,1824912.0,39.5903,39.5903,39.1687,39.2358,1824912.0
2020-12-01 15:10:00,40.95,41.12,40.85,40.87,1912900.0,39.2358,39.3987,39.14,39.1592,1912900.0
2020-12-01 15:20:00,40.87,41.13,40.86,41.13,1745020.0,39.1592,39.4083,39.1496,39.4083,1745020.0
2020-12-01 15:30:00,41.12,41.13,40.92,41.06,1517928.0,39.3987,39.4083,39.2071,39.3412,1517928.0
2020-12-01 15:40:00,41.06,41.09,40.93,41.04,2146732.0,39.3412,39.37,39.2166,39.322,2146732.0
2020-12-01 15:50:00,41.02,41.31,40.97,41.14,3598112.0,39.3029,39.5807,39.255,39.4179,3598112.0
2020-12-02 09:30:00,40.55,40.62,40.1,40.17,4103424.0,38.8526,38.9196,38.4214,38.4885,4103424.0
2020-12-02 09:40:00,40.18,40.24,39.81,39.9,4696788.0,38.498,38.5555,38.1435,38.2298,4696788.0
2020-12-02 09:50:00,39.9,40.41,39.8,40.41,3837652.0,38.2298,38.7184,38.134,38.7184,3837652.0
2020-12-02 10:00:00,40.41,40.51,40.29,40.41,2637160.0,38.7184,38.8142,38.6034,38.7184,2637160.0
2020-12-02 10:10:00,40.43,40.83,40.42,40.79,2639604.0,38.7376,39.1208,38.728,39.0825,2639604.0
2020-12-02 10:20:00,40.79,40.94,40.7,40.83,1615324.0,39.0825,39.2262,38.9963,39.1208,1615324.0
2020-12-02 10:30:00,40.83,40.87,40.73,40.86,1283296.0,39.1208,39.1592,39.025,39.1496,1283296.0
2020-12-02 10:40:00,40.87,41.01,40.8,40.81,1649768.0,39.1592,39.2933,39.0921,39.1017,1649768.0
2020-12-02 10:50:00,40.82,40.83,40.63,40.78,1490176.0,39.1113,39.1208,38.9292,39.0729,1490176.0
2020-12-02 11:00:00,40.78,40.96,40.78,40.94,1172536.0,39.0729,39.2454,39.0729,39.2262,1172536.0
2020-12-02 11:10:00,40.95,41.06,40.86,41.0,1378792.0,39.2358,39.3412,39.1496,39.2837,1378792.0
2020-12-02 11:20:00,41.01,41.06,40.91,41.01,1082204.0,39.2933,39.3412,39.1975,39.2933,1082204.0
2020-12-02 11:30:00,41.02,41.09,40.86,41.02,1296220.0,39.3029,39.37,39.1496,39.3029,1296220.0
2020-12-02 11:40:00,41.02,41.17,41.02,41.14,1410816.0,39.3029,39.4466,39.3029,39.4179,1410816.0
2020-12-02 11:50:00,41.13,41.24,41.1,41.23,1151716.0,39.4083,39.5137,39.3795,39.5041,1151716.0
2020-12-02 12:00:00,41.23,41.34,41.2,41.33,1176544.0,39.5041,39.6095,39.4753,39.5999,1176544.0
2020-12-02 12:10:00,41.33,41.36,41.13,41.18,1414988.0,39.5999,39.6286,39.4083,39.4562,1414988.0
2020-12-02 12:20:00,41.18,41.23,41.07,41.2,1517352.0,39.4562,39.5041,39.3508,39.4753,1517352.0
2020-12-02 12:30:00,41.2,41.23,41.11,41.15,660200.0,39.4753,39.5041,39.3891,39.4274,660200.0
2020-12-02 12:40:00,41.15,41.15,40.97,41.06,1008372.0,39.4274,39.4274,39.255,39.3412,1008372.0
2020-12-02 12:50:00,41.06,41.21,40.95,41.01,1732180.0,39.3412,39.4849,39.2358,39.2933,1732180.0
2020-12-02 13:00:00,41.01,41.1,40.93,41.09,1005624.0,39.2933,39.3795,39.2166,39.37,1005624.0
2020-12-02 13:10:00,41.09,41.26,41.08,41.17,1163592.0,39.37,39.5328,39.3604,39.4466,1163592.0
2020-12-02 13:20:00,41.17,41.17,41.05,41.08,774756.0,39.4466,39.4466,39.3316,39.3604,774756.0
2020-12-02 13:30:00,41.07,41.13,40.92,41.02,1109760.0,39.3508,39.4083,39.2071,39.3029,1109760.0
2020-12-02 13:40:00,41.02,41.02,40.77,40.86,1234228.0,39.3029,39.3029,39.0633,39.1496,1234228.0
2020-12-02 13:50:00,40.86,41.01,40.81,40.9,1191032.0,39.1496,39.2933,39.1017,39.1879,1191032.0
2020-12-02 14:00:00,40.9,40.95,40.8,40.83,948316.0,39.1879,39.2358,39.0921,39.1208,948316.0
2020-12-02 14:10:00,40.85,41.06,40.83,41.05,1208724.0,39.14,39.3412,39.1208,39.3316,1208724.0
2020-12-02 14:20:00,41.06,41.15,40.97,41.13,1193820.0,39.3412,39.4274,39.255,39.4083,1193820.0
2020-12-02 14:30:00,41.12,41.23,41.07,41.09,1598288.0,39.3987,39.5041,39.3508,39.37,1598288.0
2020-12-02 14:40:00,41.09,41.13,41.02,41.12,799240.0,39.37,39.4083,39.3029,39.3987,799240.0
2020-12-02 14:50:00,41.13,41.24,41.08,41.24,1115360.0,39.4083,39.5137,39.3604,39.5137,1115360.0
2020-12-02 15:00:00,41.24,41.35,41.18,41.3,1810720.0,39.5137,39.6191,39.4562,39.5712,1810720.0
2020-12-02 15:10:00,41.3,41.35,41.08,41.13,1375424.0,39.5712,39.6191,39.3604,39.4083,1375424.0
2020-12-02 15:20:00,41.13,41.19,40.99,41.03,990924.0,39.4083,39.4658,39.2741,39.3125,990924.0
2020-12-02 15:30:00,41.02,41.11,40.99,41.06,1115840.0,39.3029,39.3891,39.2741,39.3412,1115840.0
2020-12-02 15:40:00,41.06,41.19,40.99,41.15,1371200.0,39.3412,39.4658,39.2741,39.4274,1371200.0
2020-12-02 15:50:00,41.15,41.26,41.07,41.22,1800696.0,39.4274,39.5328,39.3508,39.4945,1800696.0
2020-12-03 09:30:00,41.32,41.69,41.31,41.58,3338556.0,39.5903,39.9448,39.5807,39.8394,3338556.0
2020-12-03 09:40:00,41.59,41.62,41.41,41.62,2164608.0,39.849,39.8778,39.6766,39.8778,2164608.0
2020-12-03 09:50:00,41.62,41.68,41.41,41.6,2494004.0,39.8778,39.9353,39.6766,39.8586,2494004.0
2020-12-03 10:00:00,41.6,41.89,41.56,41.84,3158240.0,39.8586,40.1365,39.8203,40.0886,3158240.0
2020-12-03 10:10:00,41.83,41.97,41.81,41.92,1874364.0,40.079,40.2131,40.0598,40.1652,1874364.0
2020-12-03 10:20:00,41.93,42.05,41.8,41.82,1729088.0,40.1748,40.2898,40.0502,40.0694,1729088.0
2020-12-03 10:30:00,41.84,41.95,41.67,41.69,1987616.0,40.0886,40.194,39.9257,39.9448,1987616.0
2020-12-03 10:40:00,41.68,41.76,41.61,41.64,1634944.0,39.9353,40.0119,39.8682,39.8969,1634944.0
2020-12-03 10:50:00,41.65,41.72,41.44,41.46,2234520.0,39.9065,39.9736,39.7053,39.7245,2234520.0
2020-12-03 11:00:00,41.46,41.55,41.27,41.29,2002776.0,39.7245,39.8107,39.5424,39.5616,2002776.0
2020-12-03 11:10:00,41.28,41.47,41.15,41.4,2895076.0,39.552,39.734,39.4274,39.667,2895076.0
2020-12-03 11:20:00,41.4,41.6,41.38,41.55,1829960.0,39.667,39.8586,39.6478,39.8107,1829960.0
2020-12-03 11:30:00,41.56,41.65,41.55,41.58,1507404.0,39.8203,39.9065,39.8107,39.8394,1507404.0
2020-12-03 11:40:00,41.59,41.71,41.49,41.55,1516292.0,39.849,39.964,39.7532,39.8107,1516292.0
2020-12-03 11:50:00,41.55,41.79,41.48,41.76,1844844.0,39.8107,40.0406,39.7436,40.0119,1844844.0
2020-12-03 12:00:00,41.76,41.88,41.68,41.69,2148228.0,40.0119,40.1269,39.9353,39.9448,2148228.0
2020-12-03 12:10:00,41.69,41.77,41.49,41.55,1271656.0,39.9448,40.0215,39.7532,39.8107,1271656.0
2020-12-03 12:20:00,41.56,41.6,41.49,41.58,1289052.0,39.8203,39.8586,39.7532,39.8394,1289052.0
2020-12-03 12:30:00,41.57,41.69,41.44,41.51,1335384.0,39.8299,39.9448,39.7053,39.7724,1335384.0
2020-12-03 12:40:00,41.51,41.55,41.4,41.49,967624.0,39.7724,39.8107,39.667,39.7532,967624.0
2020-12-03 12:50:00,41.49,41.57,41.43,41.52,780668.0,39.7532,39.8299,39.6957,39.782,780668.0
2020-12-03 13:00:00,41.52,41.56,41.37,41.41,1049028.0,39.782,39.8203,39.6382,39.6766,1049028.0
2020-12-03 13:10:00,41.41,41.55,41.41,41.54,1241120.0,39.6766,39.8107,39.6766,39.8011,1241120.0
2020-12-03 13:20:00,41.55,41.62,41.43,41.6,965340.0,39.8107,39.8778,39.6957,39.8586,965340.0
2020-12-03 13:30:00,41.6,41.6,41.44,41.51,718204.0,39.8586,39.8586,39.7053,39.7724,718204.0
2020-12-03 13:40:00,41.51,41.51,41.38,41.46,712708.0,39.7724,39.7724,39.6478,39.7245,712708.0
2020-12-03 13:50:00,41.46,41.5,41.29,41.34,1296400.0,39.7245,39.7628,39.5616,39.6095,1296400.0
2020-12-03 14:00:00,41.34,41.52,41.33,41.5,1209488.0,39.6095,39.782,39.5999,39.7628,1209488.0
2020-12-03 14:10:00,41.5,41.52,41.46,41.48,565624.0,39.7628,39.782,39.7245,39.7436,565624.0
2020-12-03 14:20:00,41.48,41.49,41.34,41.42,719536.0,39.7436,39.7532,39.6095,39.6861,719536.0
2020-12-03 14:30:00,41.42,41.58,41.38,41.57,1192228.0,39.6861,39.8394,39.6478,39.8299,1192228.0
2020-12-03 14:40:00,41.57,41.62,41.51,41.52,1082452.0,39.8299,39.8778,39.7724,39.782,1082452.0
2020-12-03 14:50:00,41.53,41.68,41.5,41.67,1405056.0,39.7915,39.9353,39.7628,39.9257,1405056.0
2020-12-03 15:00:00,41.68,41.7,41.55,41.56,1098164.0,39.9353,39.9544,39.8107,39.8203,1098164.0
2020-12-03 15:10:00,41.56,41.73,41.56,41.67,1234992.0,39.8203,39.9832,39.8203,39.9257,1234992.0
2020-12-03 15:20:00,41.66,41.77,41.65,41.71,1630072.0,39.9161,40.0215,39.9065,39.964,1630072.0
2020-12-03 15:30:00,41.73,41.77,41.56,41.57,1832992.0,39.9832,40.0215,39.8203,39.8299,1832992.0
2020-12-03 15:40:00,41.55,41.57,41.2,41.56,3352572.0,39.8107,39.8299,39.4753,39.8203,3352572.0
2020-12-03 15:50:00,41.54,41.58,41.09,41.38,3853232.0,39.8011,39.8394,39.37,39.6478,3853232.0
2020-12-04 09:30:00,41.39,41.46,41.13,41.38,3201860.0,39.6574,39.7245,39.4083,39.6478,3201860.0
2020-12-04 09:40:00,41.37,41.63,41.25,41.6,3060668.0,39.6382,39.8873,39.5233,39.8586,3060668.0
2020-12-04 09:50:00,41.6,41.74,41.59,41.7,2166304.0,39.8586,39.9927,39.849,39.9544,2166304.0
2020-12-04 10:00:00,41.7,41.82,41.62,41.76,2347192.0,39.9544,40.0694,39.8778,40.0119,2347192.0
2020-12-04 10:10:00,41.76,41.77,41.58,41.68,1869432.0,40.0119,40.0215,39.8394,39.9353,1869432.0
2020-12-04 10:20:00,41.69,41.72,41.38,41.4,1739868.0,39.9448,39.9736,39.6478,39.667,1739868.0
2020-12-04 10:30:00,41.4,41.68,41.4,41.61,2176900.0,39.667,39.9353,39.667,39.8682,2176900.0
2020-12-04 10:40:00,41.62,41.85,41.62,41.8,2716912.0,39.8778,40.0981,39.8778,40.0502,2716912.0
2020-12-04 10:50:00,41.8,41.83,41.57,41.63,1428572.0,40.0502,40.079,39.8299,39.8873,1428572.0
2020-12-04 11:00:00,41.63,41.67,41.46,41.62,1778984.0,39.8873,39.9257,39.7245,39.8778,1778984.0
2020-12-04 11:10:00,41.62,41.64,41.48,41.53,1599480.0,39.8778,39.8969,39.7436,39.7915,1599480.0
2020-12-04 11:20:00,41.54,41.75,41.51,41.75,1898688.0,39.8011,40.0023,39.7724,40.0023,1898688.0
2020-12-04 11:30:00,41.75,41.94,41.74,41.88,1930532.0,40.0023,40.1844,39.9927,40.1269,1930532.0
2020-12-04 11:40:00,41.88,41.91,41.81,41.84,994552.0,40.1269,40.1556,40.0598,40.0886,994552.0
2020-12-04 11:50:00,41.85,41.88,41.74,41.76,685512.0,40.0981,40.1269,39.9927,40.0119,685512.0
2020-12-04 12:00:00,41.77,41.8,41.69,41.74,616600.0,40.0215,40.0502,39.9448,39.9927,616600.0
2020-12-04 12:10:00,41.73,41.83,41.7,41.82,982440.0,39.9832,40.079,39.9544,40.0694,982440.0
2020-12-04 12:20:00,41.83,41.88,41.76,41.76,1096284.0,40.079,40.1269,40.0119,40.0119,1096284.0
2020-12-04 12:30:00,41.76,41.89,41.74,41.88,715340.0,40.0119,40.1365,39.9927,40.1269,715340.0
2020-12-04 12:40:00,41.88,41.92,41.85,41.87,687908.0,40.1269,40.1652,40.0981,40.1173,687908.0
2020-12-04 12:50:00,41.87,41.93,41.83,41.93,821768.0,40.1173,40.1748,40.079,40.1748,821768.0
2020-12-04 13:00:00,41.93,41.96,41.87,41.87,553588.0,40.1748,40.2035,40.1173,40.1173,553588.0
2020-12-04 13:10:00,41.88,41.89,41.82,41.83,624216.0,40.1269,40.1365,40.0694,40.079,624216.0
2020-12-04 13:20:00,41.83,41.88,41.77,41.8,669828.0,40.079,40.1269,40.0215,40.0502,669828.0
2020-12-04 13:30:00,41.81,41.89,41.8,41.85,831720.0,40.0598,40.1365,40.0502,40.0981,831720.0
2020-12-04 13:40:00,41.85,41.87,41.72,41.77,753088.0,40.0981,40.1173,39.9736,40.0215,753088.0
2020-12-04 13:50:00,41.77,41.78,41.68,41.71,906696.0,40.0215,40.0311,39.9353,39.964,906696.0
2020-12-04 14:00:00,41.71,41.74,41.66,41.69,607004.0,39.964,39.9927,39.9161,39.9448,607004.0
2020-12-04 14:10:00,41.69,41.75,41.61,41.72,1230228.0,39.9448,40.0023,39.8682,39.9736,1230228.0
2020-12-04 14:20:00,41.72,41.75,41.57,41.59,729520.0,39.9736,40.0023,39.8299,39.849,729520.0
2020-12-04 14:30:00,41.59,41.67,41.59,41.65,794572.0,39.849,39.9257,39.849,39.9065,794572.0
2020-12-04 14:40:00,41.65,41.78,41.63,41.77,1023236.0,39.9065,40.0311,39.8873,40.0215,1023236.0
2020-12-04 14:50:00,41.78,41.83,41.76,41.81,963804.0,40.0311,40.079,40.0119,40.0598,963804.0
2020-12-04 15:00:00,41.81,41.87,41.76,41.81,943384.0,40.0598,40.1173,40.0119,40.0598,943384.0
2020-12-04 15:10:00,41.81,41.81,41.68,41.71,780564.0,40.0598,40.0598,39.9353,39.964,780564.0
2020-12-04 15:20:00,41.72,41.76,41.67,41.73,730424.0,39.9736,40.0119,39.9257,39.9832,730424.0
2020-12-04 15:30:00,41.73,41.79,41.65,41.65,1611704.0,39.9832,40.0406,39.9065,39.9065,1611704.0
2020-12-04 15:40:00,41.65,41.82,41.62,41.73,1389076.0,39.9065,40.0694,39.8778,39.9832,1389076.0
2020-12-04 15:50:00,41.74,41.93,41.69,41.93,2837264.0,39.9927,40.1748,39.9448,40.1748,2837264.0
2020-12-07 09:30:00,41.97,42.31,41.9,42.3,2334500.0,40.2131,40.5389,40.146,40.5293,2334500.0
2020-12-07 09:40:00,42.31,42.48,42.27,42.34,1697236.0,40.5389,40.7018,40.5006,40.5676,1697236.0
2020-12-07 09:50:00,42.35,42.52,42.26,42.48,2611468.0,40.5772,40.7401,40.491,40.7018,2611468.0
2020-12-07 10:00:00,42.49,42.62,42.47,42.52,2078796.0,40.7113,40.8359,40.6922,40.7401,2078796.0
2020-12-07 10:10:00,42.53,42.62,42.48,42.54,1673628.0,40.7497,40.8359,40.7018,40.7593,1673628.0
2020-12-07 10:20:00,42.53,42.64,42.51,42.53,1848772.0,40.7497,40.8551,40.7305,40.7497,1848772.0
2020-12-07 10:30:00,42.54,42.61,42.49,42.49,1046700.0,40.7593,40.8263,40.7113,40.7113,1046700.0
2020-12-07 10:40:00,42.49,42.59,42.4,42.55,1777600.0,40.7113,40.8072,40.6251,40.7688,1777600.0
2020-12-07 10:50:00,42.56,42.64,42.48,42.52,1431616.0,40.7784,40.8551,40.7018,40.7401,1431616.0
2020-12-07 11:00:00,42.52,42.73,42.46,42.71,1691824.0,40.7401,40.9413,40.6826,40.9221,1691824.0
2020-12-07 11:10:00,42.72,42.76,42.63,42.66,1139636.0,40.9317,40.97,40.8455,40.8742,1139636.0
2020-12-07 11:20:00,42.65,42.69,42.55,42.66,1149652.0,40.8646,40.903,40.7688,40.8742,1149652.0
2020-12-07 11:30:00,42.65,42.68,42.53,42.54,1059468.0,40.8646,40.8934,40.7497,40.7593,1059468.0
2020-12-07 11:40:00,42.54,42.66,42.49,42.63,1354632.0,40.7593,40.8742,40.7113,40.8455,1354632.0
2020-12-07 11:50:00,42.63,42.64,42.48,42.57,1325672.0,40.8455,40.8551,40.7018,40.788,1325672.0
2020-12-07 12:00:00,42.55,42.55,42.38,42.43,1087568.0,40.7688,40.7688,40.606,40.6539,1087568.0
2020-12-07 12:10:00,42.43,42.47,42.36,42.43,1115784.0,40.6539,40.6922,40.5868,40.6539,1115784.0
2020-12-07 12:20:00,42.42,42.52,42.41,42.52,912628.0,40.6443,40.7401,40.6347,40.7401,912628.0
2020-12-07 12:30:00,42.51,42.54,42.42,42.49,710176.0,40.7305,40.7593,40.6443,40.7113,710176.0
2020-12-07 12:40:00,42.48,42.5,42.43,42.44,369396.0,40.7018,40.7209,40.6539,40.6634,369396.0
2020-12-07 12:50:00,42.44,42.48,42.37,42.37,760732.0,40.6634,40.7018,40.5964,40.5964,760732.0
2020-12-07 13:00:00,42.37,42.39,42.23,42.3,1372376.0,40.5964,40.6155,40.4622,40.5293,1372376.0
2020-12-07 13:10:00,42.29,42.3,42.2,42.28,1057644.0,40.5197,40.5293,40.4335,40.5101,1057644.0
2020-12-07 13:20:00,42.28,42.33,42.23,42.29,800808.0,40.5101,40.558,40.4622,40.5197,800808.0
2020-12-07 13:30:00,42.28,42.36,42.19,42.25,822204.0,40.5101,40.5868,40.4239,40.4814,822204.0
2020-12-07 13:40:00,42.25,42.27,42.11,42.18,1418056.0,40.4814,40.5006,40.3473,40.4143,1418056.0
2020-12-07 13:50:00,42.19,42.38,42.18,42.33,1340508.0,40.4239,40.606,40.4143,40.558,1340508.0
2020-12-07 14:00:00,42.34,42.36,42.19,42.35,1078504.0,40.5676,40.5868,40.4239,40.5772,1078504.0
2020-12-07 14:10:00,42.35,42.41,42.27,42.38,1041576.0,40.5772,40.6347,40.5006,40.606,1041576.0
2020-12-07 14:20:00,42.39,42.46,42.37,42.41,840224.0,40.6155,40.6826,40.5964,40.6347,840224.0
2020-12-07 14:30:00,42.41,42.47,42.38,42.45,715288.0,40.6347,40.6922,40.606,40.673,715288.0
2020-12-07 14:40:00,42.45,42.53,42.43,42.51,810596.0,40.673,40.7497,40.6539,40.7305,810596.0
2020-12-07 14:50:00,42.52,42.52,42.42,42.46,683376.0,40.7401,40.7401,40.6443,40.6826,683376.0
2020-12-07 15:00:00,42.46,42.48,42.36,42.44,798236.0,40.6826,40.7018,40.5868,40.6634,798236.0
2020-12-07 15:10:00,42.43,42.5,42.33,42.49,1035680.0,40.6539,40.7209,40.558,40.7113,1035680.0
2020-12-07 15:20:00,42.49,42.56,42.41,42.49,932720.0,40.7113,40.7784,40.6347,40.7113,932720.0
2020-12-07 15:30:00,42.49,42.55,42.46,42.49,956136.0,40.7113,40.7688,40.6826,40.7113,956136.0
2020-12-07 15:40:00,42.48,42.5,42.17,42.22,1788860.0,40.7018,40.7209,40.4047,40.4526,1788860.0
2020-12-07 15:50:00,42.21,42.64,42.17,42.6,3240076.0,40.4431,40.8551,40.4047,40.8167,3240076.0
2020-12-08 09:30:00,42.42,42.52,42.1,42.14,3259836.0,40.6443,40.7401,40.3377,40.376,3259836.0
2020-12-08 09:40:00,42.14,42.24,41.88,41.94,2561508.0,40.376,40.4718,40.1269,40.1844,2561508.0
2020-12-08 09:50:00,41.94,42.16,41.9,42.15,1948736.0,40.1844,40.3952,40.146,40.3856,1948736.0
2020-12-08 10:00:00,42.15,42.33,42.02,42.26,2380740.0,40.3856,40.558,40.261,40.491,2380740.0
2020-12-08 10:10:00,42.26,42.3,41.85,41.88,2144956.0,40.491,40.5293,40.0981,40.1269,2144956.0
2020-12-08 10:20:00,41.89,41.9,41.65,41.83,3275284.0,40.1365,40.146,39.9065,40.079,3275284.0
2020-12-08 10:30:00,41.83,42.02,41.79,42.01,2282104.0,40.079,40.261,40.0406,40.2514,2282104.0
2020-12-08 10:40:00,42.0,42.16,41.99,42.15,1082640.0,40.2419,40.3952,40.2323,40.3856,1082640.0
2020-12-08 10:50:00,42.15,42.25,42.12,42.22,1328760.0,40.3856,40.4814,40.3568,40.4526,1328760.0
2020-12-08 11:00:00,42.22,42.27,42.09,42.17,1557924.0,40.4526,40.5006,40.3281,40.4047,1557924.0
2020-12-08 11:10:00,42.17,42.34,42.12,42.26,1573836.0,40.4047,40.5676,40.3568,40.491,1573836.0
2020-12-08 11:20:00,42.26,42.31,42.16,42.27,1264272.0,40.491,40.5389,40.3952,40.5006,1264272.0
2020-12-08 11:30:00,42.26,42.38,42.22,42.27,1533060.0,40.491,40.606,40.4526,40.5006,1533060.0
2020-12-08 11:40:00,42.27,42.32,42.22,42.27,830812.0,40.5006,40.5485,40.4526,40.5006,830812.0
2020-12-08 11:50:00,42.27,42.51,42.27,42.49,1601004.0,40.5006,40.7305,40.5006,40.7113,1601004.0
2020-12-08 12:00:00,42.49,42.65,42.48,42.54,1852984.0,40.7113,40.8646,40.7018,40.7593,1852984.0
2020-12-08 12:10:00,42.54,42.55,42.43,42.49,757252.0,40.7593,40.7688,40.6539,40.7113,757252.0
2020-12-08 12:20:00,42.49,42.54,42.44,42.5,701592.0,40.7113,40.7593,40.6634,40.7209,701592.0
2020-12-08 12:30:00,42.49,42.58,42.48,42.58,798552.0,40.7113,40.7976,40.7018,40.7976,798552.0
2020-12-08 12:40:00,42.58,42.59,42.52,42.58,880524.0,40.7976,40.8072,40.7401,40.7976,880524.0
2020-12-08 12:50:00,42.59,42.66,42.57,42.65,1053024.0,40.8072,40.8742,40.788,40.8646,1053024.0
2020-12-08 13:00:00,42.65,42.82,42.61,42.79,1328272.0,40.8646,41.0275,40.8263,40.9988,1328272.0
2020-12-08 13:10:00,42.8,42.84,42.73,42.74,919248.0,41.0084,41.0467,40.9413,40.9509,919248.0
2020-12-08 13:20:00,42.74,42.88,42.71,42.84,1051088.0,40.9509,41.085,40.9221,41.0467,1051088.0
2020-12-08 13:30:00,42.84,42.94,42.83,42.93,1115184.0,41.0467,41.1425,41.0371,41.1329,1115184.0
2020-12-08 13:40:00,42.93,43.0,42.9,42.94,1122928.0,41.1329,41.2,41.1042,41.1425,1122928.0
2020-12-08 13:50:00,42.95,42.98,42.88,42.95,961896.0,41.1521,41.1808,41.085,41.1521,961896.0
2020-12-08 14:00:00,42.95,42.98,42.89,42.91,927772.0,41.1521,41.1808,41.0946,41.1138,927772.0
2020-12-08 14:10:00,42.92,42.97,42.88,42.95,916092.0,41.1233,41.1713,41.085,41.1521,916092.0
2020-12-08 14:20:00,42.95,43.16,42.95,43.14,2062392.0,41.1521,41.3533,41.1521,41.3341,2062392.0
2020-12-08 14:30:00,43.16,43.17,43.03,43.05,977580.0,41.3533,41.3629,41.2287,41.2479,977580.0
2020-12-08 14:40:00,43.05,43.12,42.99,43.03,1129152.0,41.2479,41.315,41.1904,41.2287,1129152.0
2020-12-08 14:50:00,43.02,43.1,43.01,43.07,1261544.0,41.2192,41.2958,41.2096,41.2671,1261544.0
2020-12-08 15:00:00,43.06,43.1,43.03,43.1,774652.0,41.2575,41.2958,41.2287,41.2958,774652.0
2020-12-08 15:10:00,43.1,43.14,43.01,43.02,1402172.0,41.2958,41.3341,41.2096,41.2192,1402172.0
2020-12-08 15:20:00,43.02,43.12,42.97,43.06,1572128.0,41.2192,41.315,41.1713,41.2575,1572128.0
2020-12-08 15:30:00,43.05,43.12,42.96,43.0,1076416.0,41.2479,41.315,41.1617,41.2,1076416.0
2020-12-08 15:40:00,43.0,43.11,42.97,42.99,1092544.0,41.2,41.3054,41.1713,41.1904,1092544.0
2020-12-08 15:50:00,42.99,43.1,42.96,43.01,2031872.0,41.1904,41.2958,41.1617,41.2096,2031872.0
2020-12-09 09:30:00,42.96,42.97,42.52,42.71,4705420.0,41.1617,41.1713,40.7401,40.9221,4705420.0
2020-12-09 09:40:00,42.7,42.98,42.68,42.93,3750708.0,40.9126,41.1808,40.8934,41.1329,3750708.0
2020-12-09 09:50:00,42.93,43.07,42.88,43.01,2448256.0,41.1329,41.2671,41.085,41.2096,2448256.0
2020-12-09 10:00:00,43.01,43.02,42.68,42.7,3199372.0,41.2096,41.2192,40.8934,40.9126,3199372.0
2020-12-09 10:10:00,42.71,42.71,42.3,42.69,3742092.0,40.9221,40.9221,40.5293,40.903,3742092.0
2020-12-09 10:20:00,42.69,42.85,42.68,42.75,2408236.0,40.903,41.0563,40.8934,40.9605,2408236.0
2020-12-09 10:30:00,42.75,42.87,42.55,42.57,2214172.0,40.9605,41.0754,40.7688,40.788,2214172.0
2020-12-09 10:40:00,42.57,42.81,42.52,42.8,2110752.0,40.788,41.018,40.7401,41.0084,2110752.0
2020-12-09 10:50:00,42.81,42.85,42.72,42.8,1275144.0,41.018,41.0563,40.9317,41.0084,1275144.0
2020-12-09 11:00:00,42.79,42.82,42.47,42.65,2168492.0,40.9988,41.0275,40.6922,40.8646,2168492.0
2020-12-09 11:10:00,42.66,42.68,42.45,42.45,1410276.0,40.8742,40.8934,40.673,40.673,1410276.0
2020-12-09 11:20:00,42.46,42.66,42.43,42.64,1576592.0,40.6826,40.8742,40.6539,40.8551,1576592.0
2020-12-09 11:30:00,42.63,42.66,42.4,42.55,1670372.0,40.8455,40.8742,40.6251,40.7688,1670372.0
2020-12-09 11:40:00,42.55,42.56,42.31,42.39,1311696.0,40.7688,40.7784,40.5389,40.6155,1311696.0
2020-12-09 11:50:00,42.39,42.55,42.32,42.54,1165944.0,40.6155,40.7688,40.5485,40.7593,1165944.0
2020-12-09 12:00:00,42.55,42.55,42.28,42.37,1040768.0,40.7688,40.7688,40.5101,40.5964,1040768.0
2020-12-09 12:10:00,42.37,42.38,42.03,42.04,1741536.0,40.5964,40.606,40.2706,40.2802,1741536.0
2020-12-09 12:20:00,42.04,42.17,41.92,42.14,2294468.0,40.2802,40.4047,40.1652,40.376,2294468.0
2020-12-09 12:30:00,42.15,42.15,41.7,41.71,2502732.0,40.3856,40.3856,39.9544,39.964,2502732.0
2020-12-09 12:40:00,41.71,41.79,41.18,41.29,3601680.0,39.964,40.0406,39.4562,39.5616,3601680.0
2020-12-09 12:50:00,41.29,41.61,41.18,41.57,3513960.0,39.5616,39.8682,39.4562,39.8299,3513960.0
2020-12-09 13:00:00,41.56,41.65,41.23,41.63,2764648.0,39.8203,39.9065,39.5041,39.8873,2764648.0
2020-12-09 13:10:00,41.64,41.64,41.27,41.34,1889064.0,39.8969,39.8969,39.5424,39.6095,1889064.0
2020-12-09 13:20:00,41.35,41.43,40.83,40.93,3414888.0,39.6191,39.6957,39.1208,39.2166,3414888.0
2020-12-09 13:30:00,40.92,40.96,40.52,40.71,3924176.0,39.2071,39.2454,38.8238,39.0059,3924176.0
2020-12-09 13:40:00,40.69,40.75,40.27,40.63,3656944.0,38.9867,39.0442,38.5843,38.9292,3656944.0
2020-12-09 13:50:00,40.6,40.64,39.97,39.98,3702260.0,38.9005,38.9388,38.2968,38.3064,3702260.0
2020-12-09 14:00:00,40.01,40.46,40.01,40.35,3003232.0,38.3352,38.7663,38.3352,38.6609,3003232.0
2020-12-09 14:10:00,40.32,40.43,40.07,40.38,2172956.0,38.6322,38.7376,38.3926,38.6897,2172956.0
2020-12-09 14:20:00,40.37,40.69,40.28,40.67,2313972.0,38.6801,38.9867,38.5939,38.9675,2313972.0
2020-12-09 14:30:00,40.66,40.67,40.23,40.27,3283816.0,38.958,38.9675,38.546,38.5843,3283816.0
2020-12-09 14:40:00,40.29,40.37,39.94,40.22,3674236.0,38.6034,38.6801,38.2681,38.5364,3674236.0
2020-12-09 14:50:00,40.21,40.4,39.99,40.35,2309636.0,38.5268,38.7088,38.316,38.6609,2309636.0
2020-12-09 15:00:00,40.33,40.47,40.1,40.44,2153408.0,38.6418,38.7759,38.4214,38.7472,2153408.0
2020-12-09 15:10:00,40.45,40.51,40.1,40.18,2189568.0,38.7567,38.8142,38.4214,38.498,2189568.0
2020-12-09 15:20:00,40.17,40.28,39.67,39.68,2909024.0,38.4885,38.5939,38.0094,38.019,2909024.0
2020-12-09 15:30:00,39.68,39.95,39.66,39.91,2603196.0,38.019,38.2777,37.9998,38.2393,2603196.0
2020-12-09 15:40:00,39.91,40.37,39.89,40.11,3610956.0,38.2393,38.6801,38.2202,38.431,3610956.0
2020-12-09 15:50:00,40.1,40.5,40.01,40.16,4923100.0,38.4214,38.8046,38.3352,38.4789,4923100.0
2020-12-10 09:30:00,39.27,39.67,38.82,39.66,6093532.0,37.6261,38.0094,37.195,37.9998,6093532.0
2020-12-10 09:40:00,39.66,40.04,39.63,40.01,4545468.0,37.9998,38.3639,37.9711,38.3352,4545468.0
2020-12-10 09:50:00,40.04,40.45,40.03,40.35,4085708.0,38.3639,38.7567,38.3543,38.6609,4085708.0
2020-12-10 10:00:00,40.35,40.55,40.12,40.5,2579084.0,38.6609,38.8526,38.4406,38.8046,2579084.0
2020-12-10 10:10:00,40.5,40.64,40.3,40.58,2918784.0,38.8046,38.9388,38.613,38.8813,2918784.0
2020-12-10 10:20:00,40.58,40.79,40.49,40.49,2911636.0,38.8813,39.0825,38.7951,38.7951,2911636.0
2020-12-10 10:30:00,40.5,40.85,40.4,40.83,2295096.0,38.8046,39.14,38.7088,39.1208,2295096.0
2020-12-10 10:40:00,40.83,40.89,40.56,40.69,2139692.0,39.1208,39.1783,38.8621,38.9867,2139692.0
2020-12-10 10:50:00,40.69,40.94,40.69,40.87,1966016.0,38.9867,39.2262,38.9867,39.1592,1966016.0
2020-12-10 11:00:00,40.88,40.97,40.71,40.78,1609160.0,39.1687,39.255,39.0059,39.0729,1609160.0
2020-12-10 11:10:00,40.77,41.0,40.66,40.92,1820832.0,39.0633,39.2837,38.958,39.2071,1820832.0
2020-12-10 11:20:00,40.91,41.07,40.87,40.94,1210732.0,39.1975,39.3508,39.1592,39.2262,1210732.0
2020-12-10 11:30:00,40.95,40.99,40.76,40.8,1034572.0,39.2358,39.2741,39.0538,39.0921,1034572.0
2020-12-10 11:40:00,40.8,40.84,40.65,40.7,1649240.0,39.0921,39.1304,38.9484,38.9963,1649240.0
2020-12-10 11:50:00,40.69,40.72,40.34,40.42,2175092.0,38.9867,39.0154,38.6513,38.728,2175092.0
2020-12-10 12:00:00,40.39,40.71,40.34,40.69,1548756.0,38.6993,39.0059,38.6513,38.9867,1548756.0
2020-12-10 12:10:00,40.68,40.71,40.5,40.56,1184648.0,38.9771,39.0059,38.8046,38.8621,1184648.0
2020-12-10 12:20:00,40.56,40.58,40.38,40.49,1338128.0,38.8621,38.8813,38.6897,38.7951,1338128.0
2020-12-10 12:30:00,40.49,40.68,40.42,40.42,1295548.0,38.7951,38.9771,38.728,38.728,1295548.0
2020-12-10 12:40:00,40.42,40.55,40.24,40.25,1200440.0,38.728,38.8526,38.5555,38.5651,1200440.0
2020-12-10 12:50:00,40.24,40.3,40.12,40.22,1264344.0,38.5555,38.613,38.4406,38.5364,1264344.0
2020-12-10 13:00:00,40.23,40.58,40.18,40.55,1091260.0,38.546,38.8813,38.498,38.8526,1091260.0
2020-12-10 13:10:00,40.55,40.63,40.51,40.62,1117884.0,38.8526,38.9292,38.8142,38.9196,1117884.0
2020-12-10 13:20:00,40.6,40.74,40.52,40.68,973116.0,38.9005,39.0346,38.8238,38.9771,973116.0
2020-12-10 13:30:00,40.67,40.72,40.43,40.58,1094364.0,38.9675,39.0154,38.7376,38.8813,1094364.0
2020-12-10 13:40:00,40.58,40.58,40.36,40.45,859684.0,38.8813,38.8813,38.6705,38.7567,859684.0
2020-12-10 13:50:00,40.46,40.63,40.41,40.52,1145832.0,38.7663,38.9292,38.7184,38.8238,1145832.0
2020-12-10 14:00:00,40.53,40.59,40.41,40.53,1041000.0,38.8334,38.8909,38.7184,38.8334,1041000.0
2020-12-10 14:10:00,40.55,40.56,40.26,40.33,1277160.0,38.8526,38.8621,38.5747,38.6418,1277160.0
2020-12-10 14:20:00,40.33,40.42,40.26,40.33,943832.0,38.6418,38.728,38.5747,38.6418,943832.0
2020-12-10 14:30:00,40.33,40.5,40.29,40.47,851032.0,38.6418,38.8046,38.6034,38.7759,851032.0
2020-12-10 14:40:00,40.45,40.52,40.37,40.39,950876.0,38.7567,38.8238,38.6801,38.6993,950876.0
2020-12-10 14:50:00,40.4,40.48,40.17,40.23,1226668.0,38.7088,38.7855,38.4885,38.546,1226668.0
2020-12-10 15:00:00,40.24,40.47,40.22,40.31,1511568.0,38.5555,38.7759,38.5364,38.6226,1511568.0
2020-12-10 15:10:00,40.31,40.59,40.27,40.55,1442804.0,38.6226,38.8909,38.5843,38.8526,1442804.0
2020-12-10 15:20:00,40.54,40.65,40.52,40.61,1014084.0,38.843,38.9484,38.8238,38.91,1014084.0
2020-12-10 15:30:00,40.61,40.83,40.6,40.8,1740124.0,38.91,39.1208,38.9005,39.0921,1740124.0
2020-12-10 15:40:00,40.8,40.88,40.71,40.74,1898740.0,39.0921,39.1687,39.0059,39.0346,1898740.0
2020-12-10 15:50:00,40.74,40.85,40.57,40.57,2485572.0,39.0346,39.14,38.8717,38.8717,2485572.0
2020-12-11 09:30:00,39.92,40.16,39.58,39.9,4430456.0,38.2489,38.4789,37.9232,38.2298,4430456.0
2020-12-11 09:40:00,39.92,39.96,39.37,39.74,3611692.0,38.2489,38.2873,37.722,38.0765,3611692.0
2020-12-11 09:50:00,39.74,39.92,39.49,39.76,2728720.0,38.0765,38.2489,37.8369,38.0956,2728720.0
2020-12-11 10:00:00,39.76,39.99,39.68,39.88,1985984.0,38.0956,38.316,38.019,38.2106,1985984.0
2020-12-11 10:10:00,39.86,40.2,39.86,40.08,2430544.0,38.1914,38.5172,38.1914,38.4022,2430544.0
2020-12-11 10:20:00,40.07,40.15,39.92,40.07,1344412.0,38.3926,38.4693,38.2489,38.3926,1344412.0
2020-12-11 10:30:00,40.07,40.08,39.82,39.93,1551596.0,38.3926,38.4022,38.1531,38.2585,1551596.0
2020-12-11 10:40:00,39.91,39.95,39.76,39.8,923780.0,38.2393,38.2777,38.0956,38.134,923780.0
2020-12-11 10:50:00,39.8,39.8,39.6,39.74,1671028.0,38.134,38.134,37.9423,38.0765,1671028.0
2020-12-11 11:00:00,39.73,39.91,39.73,39.76,1449552.0,38.0669,38.2393,38.0669,38.0956,1449552.0
2020-12-11 11:10:00,39.77,39.83,39.68,39.79,808988.0,38.1052,38.1627,38.019,38.1244,808988.0
2020-12-11 11:20:00,39.79,39.8,39.45,39.46,1523316.0,38.1244,38.134,37.7986,37.8082,1523316.0
2020-12-11 11:30:00,39.46,39.57,39.28,39.32,1789388.0,37.8082,37.9136,37.6357,37.674,1789388.0
2020-12-11 11:40:00,39.33,39.44,39.19,39.37,1758664.0,37.6836,37.789,37.5495,37.722,1758664.0
2020-12-11 11:50:00,39.36,39.44,39.3,39.41,1223188.0,37.7124,37.789,37.6549,37.7603,1223188.0
2020-12-11 12:00:00,39.42,39.55,39.37,39.42,2238804.0,37.7699,37.8944,37.722,37.7699,2238804.0
2020-12-11 12:10:00,39.43,39.45,39.19,39.21,1618632.0,37.7794,37.7986,37.5495,37.5686,1618632.0
2020-12-11 12:20:00,39.21,39.21,39.06,39.19,1912720.0,37.5686,37.5686,37.4249,37.5495,1912720.0
2020-12-11 12:30:00,39.19,39.2,38.98,39.01,2100356.0,37.5495,37.5591,37.3483,37.377,2100356.0
2020-12-11 12:40:00,39.01,39.18,39.0,39.17,1850064.0,37.377,37.5399,37.3674,37.5303,1850064.0
2020-12-11 12:50:00,39.16,39.39,39.14,39.35,1879656.0,37.5207,37.7411,37.5016,37.7028,1879656.0
2020-12-11 13:00:00,39.35,39.52,39.33,39.49,1874028.0,37.7028,37.8657,37.6836,37.8369,1874028.0
2020-12-11 13:10:00,39.49,39.66,39.49,39.56,2229788.0,37.8369,37.9998,37.8369,37.904,2229788.0
2020-12-11 13:20:00,39.56,39.57,39.41,39.54,1693604.0,37.904,37.9136,37.7603,37.8848,1693604.0
2020-12-11 13:30:00,39.54,39.87,39.53,39.8,2651680.0,37.8848,38.201,37.8753,38.134,2651680.0
2020-12-11 13:40:00,39.8,39.85,39.73,39.8,1773472.0,38.134,38.1819,38.0669,38.134,1773472.0
2020-12-11 13:50:00,39.8,40.05,39.79,39.92,2831304.0,38.134,38.3735,38.1244,38.2489,2831304.0
2020-12-11 14:00:00,39.93,40.03,39.83,39.98,1475916.0,38.2585,38.3543,38.1627,38.3064,1475916.0
2020-12-11 14:10:00,39.98,39.99,39.87,39.96,980720.0,38.3064,38.316,38.201,38.2873,980720.0
2020-12-11 14:20:00,39.96,40.03,39.89,39.98,1061300.0,38.2873,38.3543,38.2202,38.3064,1061300.0
2020-12-11 14:30:00,39.97,40.14,39.97,40.1,1622260.0,38.2968,38.4597,38.2968,38.4214,1622260.0
2020-12-11 14:40:00,40.11,40.23,40.07,40.17,1125160.0,38.431,38.546,38.3926,38.4885,1125160.0
2020-12-11 14:50:00,40.16,40.18,40.01,40.06,1047172.0,38.4789,38.498,38.3352,38.3831,1047172.0
2020-12-11 15:00:00,40.06,40.14,39.9,39.96,1012848.0,38.3831,38.4597,38.2298,38.2873,1012848.0
2020-12-11 15:10:00,39.97,40.38,39.96,40.35,2589508.0,38.2968,38.6897,38.2873,38.6609,2589508.0
2020-12-11 15:20:00,40.34,40.36,40.16,40.19,1144772.0,38.6513,38.6705,38.4789,38.5076,1144772.0
2020-12-11 15:30:00,40.2,40.31,40.14,40.2,1464448.0,38.5172,38.6226,38.4597,38.5172,1464448.0
2020-12-11 15:40:00,40.2,40.32,39.99,40.02,1818212.0,38.5172,38.6322,38.316,38.3447,1818212.0
2020-12-11 15:50:00,40.0,40.36,39.99,40.36,2786704.0,38.3256,38.6705,38.316,38.6705,2786704.0
2020-12-14 09:30:00,40.81,41.53,40.79,41.51,4915428.0,39.1017,39.7915,39.0825,39.7724,4915428.0
2020-12-14 09:40:00,41.52,41.63,41.43,41.49,2539772.0,39.782,39.8873,39.6957,39.7532,2539772.0
2020-12-14 09:50:00,41.49,41.75,41.42,41.74,1977324.0,39.7532,40.0023,39.6861,39.9927,1977324.0
2020-12-14 10:00:00,41.75,41.84,41.64,41.68,2829448.0,40.0023,40.0886,39.8969,39.9353,2829448.0
2020-12-14 10:10:00,41.69,41.94,41.6,41.8,2049480.0,39.9448,40.1844,39.8586,40.0502,2049480.0
2020-12-14 10:20:00,41.79,41.98,41.77,41.9,1740848.0,40.0406,40.2227,40.0215,40.146,1740848.0
2020-12-14 10:30:00,41.9,41.96,41.75,41.85,1452232.0,40.146,40.2035,40.0023,40.0981,1452232.0
2020-12-14 10:40:00,41.86,41.92,41.68,41.71,1613600.0,40.1077,40.1652,39.9353,39.964,1613600.0
2020-12-14 10:50:00,41.7,41.88,41.59,41.59,1447872.0,39.9544,40.1269,39.849,39.849,1447872.0
2020-12-14 11:00:00,41.59,41.73,41.52,41.53,1667000.0,39.849,39.9832,39.782,39.7915,1667000.0
2020-12-14 11:10:00,41.54,42.0,41.52,41.99,1839764.0,39.8011,40.2419,39.782,40.2323,1839764.0
2020-12-14 11:20:00,41.99,42.01,41.81,41.81,1220936.0,40.2323,40.2514,40.0598,40.0598,1220936.0
2020-12-14 11:30:00,41.82,41.88,41.6,41.67,1691140.0,40.0694,40.1269,39.8586,39.9257,1691140.0
2020-12-14 11:40:00,41.67,41.84,41.62,41.79,1302992.0,39.9257,40.0886,39.8778,40.0406,1302992.0
2020-12-14 11:50:00,41.78,41.91,41.76,41.89,834604.0,40.0311,40.1556,40.0119,40.1365,834604.0
2020-12-14 12:00:00,41.91,41.93,41.74,41.8,983948.0,40.1556,40.1748,39.9927,40.0502,983948.0
2020-12-14 12:10:00,41.81,41.85,41.71,41.75,885808.0,40.0598,40.0981,39.964,40.0023,885808.0
2020-12-14 12:20:00,41.75,41.85,41.69,41.72,724796.0,40.0023,40.0981,39.9448,39.9736,724796.0
2020-12-14 12:30:00,41.73,41.75,41.59,41.62,873140.0,39.9832,40.0023,39.849,39.8778,873140.0
2020-12-14 12:40:00,41.62,41.67,41.55,41.63,855556.0,39.8778,39.9257,39.8107,39.8873,855556.0
2020-12-14 12:50:00,41.65,41.66,41.4,41.52,1002068.0,39.9065,39.9161,39.667,39.782,1002068.0
2020-12-14 13:00:00,41.52,41.64,41.23,41.27,1428016.0,39.782,39.8969,39.5041,39.5424,1428016.0
2020-12-14 13:10:00,41.26,41.51,41.22,41.49,1382532.0,39.5328,39.7724,39.4945,39.7532,1382532.0
2020-12-14 13:20:00,41.49,41.55,41.41,41.43,848272.0,39.7532,39.8107,39.6766,39.6957,848272.0
2020-12-14 13:30:00,41.44,41.62,41.41,41.58,947824.0,39.7053,39.8778,39.6766,39.8394,947824.0
2020-12-14 13:40:00,41.59,41.64,41.45,41.54,1078996.0,39.849,39.8969,39.7149,39.8011,1078996.0
2020-12-14 13:50:00,41.55,41.73,41.55,41.7,1329128.0,39.8107,39.9832,39.8107,39.9544,1329128.0
2020-12-14 14:00:00,41.7,41.78,41.61,41.71,985044.0,39.9544,40.0311,39.8682,39.964,985044.0
2020-12-14 14:10:00,41.72,41.75,41.59,41.73,1047376.0,39.9736,40.0023,39.849,39.9832,1047376.0
2020-12-14 14:20:00,41.73,41.75,41.68,41.72,858456.0,39.9832,40.0023,39.9353,39.9736,858456.0
2020-12-14 14:30:00,41.72,41.73,41.35,41.41,1411596.0,39.9736,39.9832,39.6191,39.6766,1411596.0
2020-12-14 14:40:00,41.42,41.56,41.38,41.56,1309404.0,39.6861,39.8203,39.6478,39.8203,1309404.0
2020-12-14 14:50:00,41.56,41.75,41.49,41.7,1547204.0,39.8203,40.0023,39.7532,39.9544,1547204.0
2020-12-14 15:00:00,41.69,41.73,41.52,41.58,1096652.0,39.9448,39.9832,39.782,39.8394,1096652.0
2020-12-14 15:10:00,41.59,41.73,41.58,41.68,1033592.0,39.849,39.9832,39.8394,39.9353,1033592.0
2020-12-14 15:20:00,41.69,41.78,41.66,41.68,1282216.0,39.9448,40.0311,39.9161,39.9353,1282216.0
2020-12-14 15:30:00,41.69,41.69,41.32,41.35,2289128.0,39.9448,39.9448,39.5903,39.6191,2289128.0
2020-12-14 15:40:00,41.34,41.38,41.16,41.36,2347624.0,39.6095,39.6478,39.437,39.6286,2347624.0
2020-12-14 15:50:00,41.36,41.44,41.05,41.12,3314496.0,39.6286,39.7053,39.3316,39.3987,3314496.0
2020-12-15 09:30:00,42.15,42.34,41.92,42.17,4299064.0,40.3856,40.5676,40.1652,40.4047,4299064.0
2020-12-15 09:40:00,42.17,42.27,41.97,42.22,3120844.0,40.4047,40.5006,40.2131,40.4526,3120844.0
2020-12-15 09:50:00,42.23,42.34,42.04,42.15,2757052.0,40.4622,40.5676,40.2802,40.3856,2757052.0
2020-12-15 10:00:00,42.17,42.28,42.05,42.08,1674128.0,40.4047,40.5101,40.2898,40.3185,1674128.0
2020-12-15 10:10:00,42.06,42.17,41.94,42.13,2671892.0,40.2993,40.4047,40.1844,40.3664,2671892.0
2020-12-15 10:20:00,42.14,42.21,41.96,42.03,1794648.0,40.376,40.4431,40.2035,40.2706,1794648.0
2020-12-15 10:30:00,42.03,42.16,41.83,41.85,2447912.0,40.2706,40.3952,40.079,40.0981,2447912.0
2020-12-15 10:40:00,41.85,41.98,41.77,41.91,2103748.0,40.0981,40.2227,40.0215,40.1556,2103748.0
2020-12-15 10:50:00,41.91,41.97,41.74,41.8,2104080.0,40.1556,40.2131,39.9927,40.0502,2104080.0
2020-12-15 11:00:00,41.8,41.8,41.23,41.42,3643012.0,40.0502,40.0502,39.5041,39.6861,3643012.0
2020-12-15 11:10:00,41.42,41.57,41.35,41.56,2289680.0,39.6861,39.8299,39.6191,39.8203,2289680.0
2020-12-15 11:20:00,41.55,41.6,41.34,41.46,1600780.0,39.8107,39.8586,39.6095,39.7245,1600780.0
2020-12-15 11:30:00,41.45,41.63,41.4,41.61,1519344.0,39.7149,39.8873,39.667,39.8682,1519344.0
2020-12-15 11:40:00,41.61,41.69,41.4,41.41,1385184.0,39.8682,39.9448,39.667,39.6766,1385184.0
2020-12-15 11:50:00,41.42,41.56,41.35,41.56,1297780.0,39.6861,39.8203,39.6191,39.8203,1297780.0
2020-12-15 12:00:00,41.56,41.72,41.54,41.69,1453268.0,39.8203,39.9736,39.8011,39.9448,1453268.0
2020-12-15 12:10:00,41.7,41.74,41.64,41.73,827256.0,39.9544,39.9927,39.8969,39.9832,827256.0
2020-12-15 12:20:00,41.73,41.81,41.71,41.79,1122852.0,39.9832,40.0598,39.964,40.0406,1122852.0
2020-12-15 12:30:00,41.79,41.87,41.72,41.85,1168844.0,40.0406,40.1173,39.9736,40.0981,1168844.0
2020-12-15 12:40:00,41.85,41.87,41.79,41.82,863524.0,40.0981,40.1173,40.0406,40.0694,863524.0
2020-12-15 12:50:00,41.83,41.91,41.78,41.88,967736.0,40.079,40.1556,40.0311,40.1269,967736.0
2020-12-15 13:00:00,41.88,42.03,41.84,42.0,1431832.0,40.1269,40.2706,40.0886,40.2419,1431832.0
2020-12-15 13:10:00,42.0,42.03,41.94,42.01,749376.0,40.2419,40.2706,40.1844,40.2514,749376.0
2020-12-15 13:20:00,42.01,42.02,41.95,41.98,873804.0,40.2514,40.261,40.194,40.2227,873804.0
2020-12-15 13:30:00,41.99,42.1,41.98,42.1,1299800.0,40.2323,40.3377,40.2227,40.3377,1299800.0
2020-12-15 13:40:00,42.09,42.1,42.01,42.05,862708.0,40.3281,40.3377,40.2514,40.2898,862708.0
2020-12-15 13:50:00,42.05,42.12,41.99,42.08,1124476.0,40.2898,40.3568,40.2323,40.3185,1124476.0
2020-12-15 14:00:00,42.08,42.14,41.96,42.11,1298836.0,40.3185,40.376,40.2035,40.3473,1298836.0
2020-12-15 14:10:00,42.11,42.22,42.06,42.21,1231028.0,40.3473,40.4526,40.2993,40.4431,1231028.0
2020-12-15 14:20:00,42.22,42.24,42.13,42.14,734524.0,40.4526,40.4718,40.3664,40.376,734524.0
2020-12-15 14:30:00,42.14,42.22,42.14,42.21,736652.0,40.376,40.4526,40.376,40.4431,736652.0
2020-12-15 14:40:00,42.21,42.3,42.19,42.28,1439756.0,40.4431,40.5293,40.4239,40.5101,1439756.0
2020-12-15 14:50:00,42.28,42.32,42.24,42.31,1269628.0,40.5101,40.5485,40.4718,40.5389,1269628.0
2020-12-15 15:00:00,42.31,42.44,42.25,42.3,1782992.0,40.5389,40.6634,40.4814,40.5293,1782992.0
2020-12-15 15:10:00,42.31,42.35,42.25,42.3,932592.0,40.5389,40.5772,40.4814,40.5293,932592.0
2020-12-15 15:20:00,42.29,42.47,42.29,42.38,1619452.0,40.5197,40.6922,40.5197,40.606,1619452.0
2020-12-15 15:30:00,42.38,42.38,42.26,42.29,1079160.0,40.606,40.606,40.491,40.5197,1079160.0
2020-12-15 15:40:00,42.29,42.4,42.24,42.36,1559516.0,40.5197,40.6251,40.4718,40.5868,1559516.0
2020-12-15 15:50:00,42.35,42.5,42.28,42.5,3439944.0,40.5772,40.7209,40.5101,40.7209,3439944.0
2020-12-16 09:30:00,42.69,42.78,42.28,42.35,3713292.0,40.903,40.9892,40.5101,40.5772,3713292.0
2020-12-16 09:40:00,42.36,42.48,42.24,42.48,2123668.0,40.5868,40.7018,40.4718,40.7018,2123668.0
2020-12-16 09:50:00,42.49,42.68,42.49,42.54,2653196.0,40.7113,40.8934,40.7113,40.7593,2653196.0
2020-12-16 10:00:00,42.54,42.73,42.5,42.7,1795572.0,40.7593,40.9413,40.7209,40.9126,1795572.0
2020-12-16 10:10:00,42.71,42.77,42.38,42.47,1959784.0,40.9221,40.9796,40.606,40.6922,1959784.0
2020-12-16 10:20:00,42.46,42.67,42.27,42.65,2565800.0,40.6826,40.8838,40.5006,40.8646,2565800.0
2020-12-16 10:30:00,42.66,42.85,42.64,42.78,1944908.0,40.8742,41.0563,40.8551,40.9892,1944908.0
2020-12-16 10:40:00,42.77,42.88,42.74,42.81,1175960.0,40.9796,41.085,40.9509,41.018,1175960.0
2020-12-16 10:50:00,42.81,42.85,42.71,42.76,978100.0,41.018,41.0563,40.9221,40.97,978100.0
2020-12-16 11:00:00,42.76,42.94,42.73,42.88,1481828.0,40.97,41.1425,40.9413,41.085,1481828.0
2020-12-16 11:10:00,42.88,42.91,42.67,42.76,1173240.0,41.085,41.1138,40.8838,40.97,1173240.0
2020-12-16 11:20:00,42.76,42.88,42.7,42.86,1076560.0,40.97,41.085,40.9126,41.0659,1076560.0
2020-12-16 11:30:00,42.87,43.02,42.85,43.0,1602996.0,41.0754,41.2192,41.0563,41.2,1602996.0
2020-12-16 11:40:00,43.0,43.04,42.96,43.03,889500.0,41.2,41.2383,41.1617,41.2287,889500.0
2020-12-16 11:50:00,43.03,43.11,43.02,43.08,1143772.0,41.2287,41.3054,41.2192,41.2766,1143772.0
2020-12-16 12:00:00,43.08,43.13,42.99,43.11,921964.0,41.2766,41.3246,41.1904,41.3054,921964.0
2020-12-16 12:10:00,43.1,43.13,43.03,43.09,538316.0,41.2958,41.3246,41.2287,41.2862,538316.0
2020-12-16 12:20:00,43.08,43.09,42.95,43.01,858848.0,41.2766,41.2862,41.1521,41.2096,858848.0
2020-12-16 12:30:00,43.0,43.01,42.92,42.97,653604.0,41.2,41.2096,41.1233,41.1713,653604.0
2020-12-16 12:40:00,42.96,43.04,42.9,42.95,1047676.0,41.1617,41.2383,41.1042,41.1521,1047676.0
2020-12-16 12:50:00,42.94,43.01,42.82,43.0,679084.0,41.1425,41.2096,41.0275,41.2,679084.0
2020-12-16 13:00:00,43.0,43.01,42.81,42.84,818780.0,41.2,41.2096,41.018,41.0467,818780.0
2020-12-16 13:10:00,42.83,42.97,42.82,42.95,690392.0,41.0371,41.1713,41.0275,41.1521,690392.0
2020-12-16 13:20:00,42.95,42.99,42.87,42.88,584712.0,41.1521,41.1904,41.0754,41.085,584712.0
2020-12-16 13:30:00,42.88,43.06,42.87,43.04,947328.0,41.085,41.2575,41.0754,41.2383,947328.0
2020-12-16 13:40:00,43.04,43.08,43.02,43.04,624996.0,41.2383,41.2766,41.2192,41.2383,624996.0
2020-12-16 13:50:00,43.05,43.08,43.0,43.01,599368.0,41.2479,41.2766,41.2,41.2096,599368.0
2020-12-16 14:00:00,43.01,43.1,42.68,42.76,2095152.0,41.2096,41.2958,40.8934,40.97,2095152.0
2020-12-16 14:10:00,42.76,42.78,42.64,42.71,1298912.0,40.97,40.9892,40.8551,40.9221,1298912.0
2020-12-16 14:20:00,42.73,42.87,42.71,42.83,1117784.0,40.9413,41.0754,40.9221,41.0371,1117784.0
2020-12-16 14:30:00,42.83,43.25,42.83,43.21,2548856.0,41.0371,41.4395,41.0371,41.4012,2548856.0
2020-12-16 14:40:00,43.21,43.32,43.17,43.32,1858604.0,41.4012,41.5066,41.3629,41.5066,1858604.0
2020-12-16 14:50:00,43.32,43.35,43.26,43.33,1343676.0,41.5066,41.5353,41.4491,41.5162,1343676.0
2020-12-16 15:00:00,43.33,43.37,43.24,43.3,1172704.0,41.5162,41.5545,41.43,41.4874,1172704.0
2020-12-16 15:10:00,43.3,43.36,43.22,43.34,1268704.0,41.4874,41.5449,41.4108,41.5258,1268704.0
2020-12-16 15:20:00,43.33,43.47,43.33,43.43,1670012.0,41.5162,41.6503,41.5162,41.612,1670012.0
2020-12-16 15:30:00,43.44,43.55,43.42,43.51,2035892.0,41.6216,41.727,41.6024,41.6886,2035892.0
2020-12-16 15:40:00,43.51,43.56,43.41,43.46,1727408.0,41.6886,41.7366,41.5928,41.6407,1727408.0
2020-12-16 15:50:00,43.46,43.46,43.18,43.24,2430204.0,41.6407,41.6407,41.3725,41.43,2430204.0
2020-12-17 09:30:00,43.91,44.17,43.87,44.08,4339912.0,42.0719,42.321,42.0336,42.2348,4339912.0
2020-12-17 09:40:00,44.08,44.11,43.88,44.09,2091300.0,42.2348,42.2635,42.0432,42.2444,2091300.0
2020-12-17 09:50:00,44.08,44.11,43.83,43.95,1965148.0,42.2348,42.2635,41.9953,42.1102,1965148.0
2020-12-17 10:00:00,43.95,43.99,43.7,43.79,2524644.0,42.1102,42.1486,41.8707,41.9569,2524644.0
2020-12-17 10:10:00,43.79,43.84,43.6,43.79,2447268.0,41.9569,42.0048,41.7749,41.9569,2447268.0
2020-12-17 10:20:00,43.78,43.94,43.68,43.92,1826100.0,41.9473,42.1006,41.8515,42.0815,1826100.0
2020-12-17 10:30:00,43.92,43.98,43.83,43.94,1776284.0,42.0815,42.139,41.9953,42.1006,1776284.0
2020-12-17 10:40:00,43.94,43.95,43.69,43.82,1618668.0,42.1006,42.1102,41.8611,41.9857,1618668.0
2020-12-17 10:50:00,43.81,43.85,43.56,43.59,1503976.0,41.9761,42.0144,41.7366,41.7653,1503976.0
2020-12-17 11:00:00,43.59,43.78,43.56,43.78,1682416.0,41.7653,41.9473,41.7366,41.9473,1682416.0
2020-12-17 11:10:00,43.77,43.81,43.63,43.7,1123912.0,41.9378,41.9761,41.8036,41.8707,1123912.0
2020-12-17 11:20:00,43.7,43.84,43.63,43.82,1353708.0,41.8707,42.0048,41.8036,41.9857,1353708.0
2020-12-17 11:30:00,43.81,43.83,43.65,43.67,998292.0,41.9761,41.9953,41.8228,41.842,998292.0
2020-12-17 11:40:00,43.66,43.72,43.53,43.54,1678088.0,41.8324,41.8899,41.7078,41.7174,1678088.0
2020-12-17 11:50:00,43.54,43.7,43.4,43.69,2425792.0,41.7174,41.8707,41.5833,41.8611,2425792.0
2020-12-17 12:00:00,43.69,43.79,43.68,43.73,1350588.0,41.8611,41.9569,41.8515,41.8994,1350588.0
2020-12-17 12:10:00,43.73,43.73,43.56,43.64,1003812.0,41.8994,41.8994,41.7366,41.8132,1003812.0
2020-12-17 12:20:00,43.64,43.76,43.63,43.74,858760.0,41.8132,41.9282,41.8036,41.909,858760.0
2020-12-17 12:30:00,43.73,43.75,43.63,43.69,718200.0,41.8994,41.9186,41.8036,41.8611,718200.0
2020-12-17 12:40:00,43.7,43.87,43.68,43.87,1238544.0,41.8707,42.0336,41.8515,42.0336,1238544.0
2020-12-17 12:50:00,43.86,43.89,43.83,43.84,1004772.0,42.024,42.0527,41.9953,42.0048,1004772.0
2020-12-17 13:00:00,43.84,43.92,43.82,43.88,705476.0,42.0048,42.0815,41.9857,42.0432,705476.0
2020-12-17 13:10:00,43.88,43.89,43.75,43.78,738004.0,42.0432,42.0527,41.9186,41.9473,738004.0
2020-12-17 13:20:00,43.77,43.87,43.77,43.79,1148504.0,41.9378,42.0336,41.9378,41.9569,1148504.0
2020-12-17 13:30:00,43.8,43.81,43.71,43.76,782292.0,41.9665,41.9761,41.8803,41.9282,782292.0
2020-12-17 13:40:00,43.76,43.89,43.74,43.89,867512.0,41.9282,42.0527,41.909,42.0527,867512.0
2020-12-17 13:50:00,43.89,43.96,43.87,43.93,1237484.0,42.0527,42.1198,42.0336,42.0911,1237484.0
2020-12-17 14:00:00,43.93,43.95,43.88,43.91,826108.0,42.0911,42.1102,42.0432,42.0719,826108.0
2020-12-17 14:10:00,43.9,43.97,43.87,43.95,918324.0,42.0623,42.1294,42.0336,42.1102,918324.0
2020-12-17 14:20:00,43.95,43.95,43.83,43.85,583132.0,42.1102,42.1102,41.9953,42.0144,583132.0
2020-12-17 14:30:00,43.85,43.92,43.76,43.82,1014288.0,42.0144,42.0815,41.9282,41.9857,1014288.0
2020-12-17 14:40:00,43.83,43.91,43.74,43.88,1418756.0,41.9953,42.0719,41.909,42.0432,1418756.0
2020-12-17 14:50:00,43.89,43.93,43.86,43.88,1010408.0,42.0527,42.0911,42.024,42.0432,1010408.0
2020-12-17 15:00:00,43.88,43.9,43.73,43.78,1132620.0,42.0432,42.0623,41.8994,41.9473,1132620.0
2020-12-17 15:10:00,43.79,43.87,43.75,43.82,1014740.0,41.9569,42.0336,41.9186,41.9857,1014740.0
2020-12-17 15:20:00,43.83,43.88,43.73,43.73,1030956.0,41.9953,42.0432,41.8994,41.8994,1030956.0
2020-12-17 15:30:00,43.74,43.86,43.64,43.82,2181304.0,41.909,42.024,41.8132,41.9857,2181304.0
2020-12-17 15:40:00,43.83,43.88,43.81,43.87,1410612.0,41.9953,42.0432,41.9761,42.0336,1410612.0
2020-12-17 15:50:00,43.87,44.11,43.86,44.06,3954772.0,42.0336,42.2635,42.024,42.2156,3954772.0
2020-12-18 09:30:00,44.35,44.48,44.08,44.2,3413164.0,42.4935,42.618,42.2348,42.3498,3413164.0
2020-12-18 09:40:00,44.21,44.25,43.86,43.97,2908244.0,42.3593,42.3977,42.024,42.1294,2908244.0
2020-12-18 09:50:00,43.96,44.01,43.72,43.84,2577688.0,42.1198,42.1677,41.8899,42.0048,2577688.0
2020-12-18 10:00:00,43.81,43.82,43.39,43.63,3577220.0,41.9761,41.9857,41.5737,41.8036,3577220.0
2020-12-18 10:10:00,43.65,43.88,43.56,43.85,2382796.0,41.8228,42.0432,41.7366,42.0144,2382796.0
2020-12-18 10:20:00,43.85,43.85,43.58,43.7,1779496.0,42.0144,42.0144,41.7557,41.8707,1779496.0
2020-12-18 10:30:00,43.71,43.82,43.53,43.63,1450988.0,41.8803,41.9857,41.7078,41.8036,1450988.0
2020-12-18 10:40:00,43.63,43.78,43.63,43.7,1350092.0,41.8036,41.9473,41.8036,41.8707,1350092.0
2020-12-18 10:50:00,43.71,43.84,43.59,43.75,1479188.0,41.8803,42.0048,41.7653,41.9186,1479188.0
2020-12-18 11:00:00,43.76,43.85,43.58,43.67,1559700.0,41.9282,42.0144,41.7557,41.842,1559700.0
2020-12-18 11:10:00,43.67,43.69,43.16,43.33,2747496.0,41.842,41.8611,41.3533,41.5162,2747496.0
2020-12-18 11:20:00,43.33,43.52,43.26,43.46,1741248.0,41.5162,41.6982,41.4491,41.6407,1741248.0
2020-12-18 11:30:00,43.46,43.52,43.39,43.49,1048748.0,41.6407,41.6982,41.5737,41.6695,1048748.0
2020-12-18 11:40:00,43.49,43.6,43.4,43.54,1251180.0,41.6695,41.7749,41.5833,41.7174,1251180.0
2020-12-18 11:50:00,43.55,43.61,43.49,43.5,1183204.0,41.727,41.7845,41.6695,41.6791,1183204.0
2020-12-18 12:00:00,43.49,43.62,43.42,43.56,1118832.0,41.6695,41.794,41.6024,41.7366,1118832.0
2020-12-18 12:10:00,43.56,43.71,43.52,43.65,1156356.0,41.7366,41.8803,41.6982,41.8228,1156356.0
2020-12-18 12:20:00,43.65,43.72,43.63,43.71,806572.0,41.8228,41.8899,41.8036,41.8803,806572.0
2020-12-18 12:30:00,43.7,43.8,43.64,43.79,1450352.0,41.8707,41.9665,41.8132,41.9569,1450352.0
2020-12-18 12:40:00,43.79,43.83,43.7,43.71,1037112.0,41.9569,41.9953,41.8707,41.8803,1037112.0
2020-12-18 12:50:00,43.72,43.74,43.65,43.68,797988.0,41.8899,41.909,41.8228,41.8515,797988.0
2020-12-18 13:00:00,43.68,43.74,43.63,43.71,759628.0,41.8515,41.909,41.8036,41.8803,759628.0
2020-12-18 13:10:00,43.71,43.76,43.68,43.71,679336.0,41.8803,41.9282,41.8515,41.8803,679336.0
2020-12-18 13:20:00,43.72,43.72,43.48,43.58,1362612.0,41.8899,41.8899,41.6599,41.7557,1362612.0
2020-12-18 13:30:00,43.58,43.58,43.33,43.33,1055452.0,41.7557,41.7557,41.5162,41.5162,1055452.0
2020-12-18 13:40:00,43.33,43.48,43.32,43.42,1130104.0,41.5162,41.6599,41.5066,41.6024,1130104.0
2020-12-18 13:50:00,43.42,43.49,43.38,43.49,872964.0,41.6024,41.6695,41.5641,41.6695,872964.0
2020-12-18 14:00:00,43.49,43.5,43.28,43.35,1366664.0,41.6695,41.6791,41.4683,41.5353,1366664.0
2020-12-18 14:10:00,43.36,43.37,43.18,43.24,1738440.0,41.5449,41.5545,41.3725,41.43,1738440.0
2020-12-18 14:20:00,43.24,43.35,43.24,43.3,975980.0,41.43,41.5353,41.43,41.4874,975980.0
2020-12-18 14:30:00,43.31,43.51,43.3,43.44,1552996.0,41.497,41.6886,41.4874,41.6216,1552996.0
2020-12-18 14:40:00,43.44,43.47,43.35,43.44,1131076.0,41.6216,41.6503,41.5353,41.6216,1131076.0
2020-12-18 14:50:00,43.44,43.44,43.07,43.18,1634124.0,41.6216,41.6216,41.2671,41.3725,1634124.0
2020-12-18 15:00:00,43.18,43.24,42.99,43.09,2290756.0,41.3725,41.43,41.1904,41.2862,2290756.0
2020-12-18 15:10:00,43.09,43.19,42.97,43.08,1630412.0,41.2862,41.382,41.1713,41.2766,1630412.0
2020-12-18 15:20:00,43.08,43.1,42.72,42.9,2382840.0,41.2766,41.2958,40.9317,41.1042,2382840.0
2020-12-18 15:30:00,42.9,43.05,42.68,42.71,2630472.0,41.1042,41.2479,40.8934,40.9221,2630472.0
2020-12-18 15:40:00,42.71,43.01,42.63,42.94,2531020.0,40.9221,41.2096,40.8455,41.1425,2531020.0
2020-12-18 15:50:00,42.93,43.8,42.82,43.6,5510448.0,41.1329,41.9665,41.0275,41.7749,5510448.0
2020-12-21 09:30:00,42.4,43.09,42.27,43.01,4745812.0,40.6251,41.2862,40.5006,41.2096,4745812.0
2020-12-21 09:40:00,42.99,43.04,42.23,42.3,3006148.0,41.1904,41.2383,40.4622,40.5293,3006148.0
2020-12-21 09:50:00,42.3,42.67,42.21,42.39,2603304.0,40.5293,40.8838,40.4431,40.6155,2603304.0
2020-12-21 10:00:00,42.38,42.52,41.59,41.79,4325792.0,40.606,40.7401,39.849,40.0406,4325792.0
2020-12-21 10:10:00,41.8,41.9,41.35,41.41,3010060.0,40.0502,40.146,39.6191,39.6766,3010060.0
2020-12-21 10:20:00,41.41,41.74,41.35,41.62,2689844.0,39.6766,39.9927,39.6191,39.8778,2689844.0
2020-12-21 10:30:00,41.59,41.7,41.24,41.51,2819856.0,39.849,39.9544,39.5137,39.7724,2819856.0
2020-12-21 10:40:00,41.5,41.55,41.17,41.28,2325132.0,39.7628,39.8107,39.4466,39.552,2325132.0
2020-12-21 10:50:00,41.3,41.61,41.19,41.52,2009660.0,39.5712,39.8682,39.4658,39.782,2009660.0
2020-12-21 11:00:00,41.52,41.78,41.48,41.7,2035936.0,39.782,40.0311,39.7436,39.9544,2035936.0
2020-12-21 11:10:00,41.69,41.83,41.59,41.79,1641324.0,39.9448,40.079,39.849,40.0406,1641324.0
2020-12-21 11:20:00,41.77,42.05,41.74,42.04,1796060.0,40.0215,40.2898,39.9927,40.2802,1796060.0
2020-12-21 11:30:00,42.05,42.41,42.02,42.35,2490016.0,40.2898,40.6347,40.261,40.5772,2490016.0
2020-12-21 11:40:00,42.36,42.56,42.36,42.52,1591108.0,40.5868,40.7784,40.5868,40.7401,1591108.0
2020-12-21 11:50:00,42.52,42.59,42.38,42.42,1272396.0,40.7401,40.8072,40.606,40.6443,1272396.0
2020-12-21 12:00:00,42.42,42.6,42.42,42.57,1472328.0,40.6443,40.8167,40.6443,40.788,1472328.0
2020-12-21 12:10:00,42.57,42.61,42.42,42.44,1275084.0,40.788,40.8263,40.6443,40.6634,1275084.0
2020-12-21 12:20:00,42.44,42.87,42.44,42.85,2400056.0,40.6634,41.0754,40.6634,41.0563,2400056.0
2020-12-21 12:30:00,42.85,43.0,42.85,42.96,1703632.0,41.0563,41.2,41.0563,41.1617,1703632.0
2020-12-21 12:40:00,42.96,42.99,42.85,42.92,1346500.0,41.1617,41.1904,41.0563,41.1233,1346500.0
2020-12-21 12:50:00,42.92,43.19,42.91,43.1,2007000.0,41.1233,41.382,41.1138,41.2958,2007000.0
2020-12-21 13:00:00,43.11,43.25,43.02,43.23,1630160.0,41.3054,41.4395,41.2192,41.4204,1630160.0
2020-12-21 13:10:00,43.22,43.41,43.19,43.38,1733372.0,41.4108,41.5928,41.382,41.5641,1733372.0
2020-12-21 13:20:00,43.39,43.4,43.28,43.33,1524924.0,41.5737,41.5833,41.4683,41.5162,1524924.0
2020-12-21 13:30:00,43.33,43.48,43.32,43.42,1451052.0,41.5162,41.6599,41.5066,41.6024,1451052.0
2020-12-21 13:40:00,43.43,43.55,43.32,43.43,1732736.0,41.612,41.727,41.5066,41.612,1732736.0
2020-12-21 13:50:00,43.45,43.63,43.44,43.51,1543908.0,41.6312,41.8036,41.6216,41.6886,1543908.0
2020-12-21 14:00:00,43.52,43.54,43.37,43.37,1379604.0,41.6982,41.7174,41.5545,41.5545,1379604.0
2020-12-21 14:10:00,43.38,43.48,43.3,43.42,1227688.0,41.5641,41.6599,41.4874,41.6024,1227688.0
2020-12-21 14:20:00,43.42,43.52,43.33,43.51,1585512.0,41.6024,41.6982,41.5162,41.6886,1585512.0
2020-12-21 14:30:00,43.51,43.66,43.48,43.5,2195112.0,41.6886,41.8324,41.6599,41.6791,2195112.0
2020-12-21 14:40:00,43.53,43.57,43.44,43.49,1236468.0,41.7078,41.7461,41.6216,41.6695,1236468.0
2020-12-21 14:50:00,43.49,43.55,43.41,43.43,1132040.0,41.6695,41.727,41.5928,41.612,1132040.0
2020-12-21 15:00:00,43.46,43.5,43.24,43.26,1316620.0,41.6407,41.6791,41.43,41.4491,1316620.0
2020-12-21 15:10:00,43.26,43.35,43.19,43.27,1680720.0,41.4491,41.5353,41.382,41.4587,1680720.0
2020-12-21 15:20:00,43.27,43.34,43.24,43.28,1439220.0,41.4587,41.5258,41.43,41.4683,1439220.0
2020-12-21 15:30:00,43.27,43.29,43.01,43.26,2777912.0,41.4587,41.4779,41.2096,41.4491,2777912.0
2020-12-21 15:40:00,43.27,43.31,43.13,43.19,2083776.0,41.4587,41.497,41.3246,41.382,2083776.0
2020-12-21 15:50:00,43.2,43.5,42.97,43.46,3590580.0,41.3916,41.6791,41.1713,41.6407,3590580.0
2020-12-22 09:30:00,43.83,43.83,43.41,43.67,3712876.0,41.9953,41.9953,41.5928,41.842,3712876.0
2020-12-22 09:40:00,43.69,43.89,43.57,43.89,2474088.0,41.8611,42.0527,41.7461,42.0527,2474088.0
2020-12-22 09:50:00,43.89,44.18,43.79,44.12,2875140.0,42.0527,42.3306,41.9569,42.2731,2875140.0
2020-12-22 10:00:00,44.12,44.14,43.75,44.07,2519372.0,42.2731,42.2923,41.9186,42.2252,2519372.0
2020-12-22 10:10:00,44.07,44.08,43.51,43.65,3372968.0,42.2252,42.2348,41.6886,41.8228,3372968.0
2020-12-22 10:20:00,43.65,43.75,43.53,43.7,2236240.0,41.8228,41.9186,41.7078,41.8707,2236240.0
2020-12-22 10:30:00,43.69,43.98,43.63,43.96,1813972.0,41.8611,42.139,41.8036,42.1198,1813972.0
2020-12-22 10:40:00,43.96,43.98,43.5,43.5,1995768.0,42.1198,42.139,41.6791,41.6791,1995768.0
2020-12-22 10:50:00,43.5,43.68,43.44,43.64,2065912.0,41.6791,41.8515,41.6216,41.8132,2065912.0
2020-12-22 11:00:00,43.64,43.66,43.25,43.49,2416116.0,41.8132,41.8324,41.4395,41.6695,2416116.0
2020-12-22 11:10:00,43.49,43.64,43.33,43.64,1975824.0,41.6695,41.8132,41.5162,41.8132,1975824.0
2020-12-22 11:20:00,43.63,43.67,43.35,43.45,1451892.0,41.8036,41.842,41.5353,41.6312,1451892.0
2020-12-22 11:30:00,43.46,43.46,42.69,42.92,3834812.0,41.6407,41.6407,40.903,41.1233,3834812.0
2020-12-22 11:40:00,42.92,42.98,42.54,42.9,2670036.0,41.1233,41.1808,40.7593,41.1042,2670036.0
2020-12-22 11:50:00,42.9,43.19,42.8,43.18,2099636.0,41.1042,41.382,41.0084,41.3725,2099636.0
2020-12-22 12:00:00,43.18,43.31,43.16,43.22,1455376.0,41.3725,41.497,41.3533,41.4108,1455376.0
2020-12-22 12:10:00,43.22,43.43,43.14,43.34,1358844.0,41.4108,41.612,41.3341,41.5258,1358844.0
2020-12-22 12:20:00,43.35,43.42,43.22,43.23,991692.0,41.5353,41.6024,41.4108,41.4204,991692.0
2020-12-22 12:30:00,43.23,43.4,43.23,43.33,1055416.0,41.4204,41.5833,41.4204,41.5162,1055416.0
2020-12-22 12:40:00,43.33,43.48,43.27,43.4,1204996.0,41.5162,41.6599,41.4587,41.5833,1204996.0
2020-12-22 12:50:00,43.4,43.43,43.31,43.39,1019200.0,41.5833,41.612,41.497,41.5737,1019200.0
2020-12-22 13:00:00,43.4,43.54,43.38,43.41,1295048.0,41.5833,41.7174,41.5641,41.5928,1295048.0
2020-12-22 13:10:00,43.43,43.59,43.4,43.57,1135836.0,41.612,41.7653,41.5833,41.7461,1135836.0
2020-12-22 13:20:00,43.58,43.63,43.55,43.56,629376.0,41.7557,41.8036,41.727,41.7366,629376.0
2020-12-22 13:30:00,43.56,43.77,43.55,43.77,1086328.0,41.7366,41.9378,41.727,41.9378,1086328.0
2020-12-22 13:40:00,43.77,43.77,43.6,43.64,891688.0,41.9378,41.9378,41.7749,41.8132,891688.0
2020-12-22 13:50:00,43.66,43.75,43.62,43.68,758440.0,41.8324,41.9186,41.794,41.8515,758440.0
2020-12-22 14:00:00,43.67,43.8,43.65,43.7,1267200.0,41.842,41.9665,41.8228,41.8707,1267200.0
2020-12-22 14:10:00,43.7,43.76,43.65,43.73,786100.0,41.8707,41.9282,41.8228,41.8994,786100.0
2020-12-22 14:20:00,43.74,43.78,43.66,43.74,710324.0,41.909,41.9473,41.8324,41.909,710324.0
2020-12-22 14:30:00,43.74,43.74,43.5,43.5,1247476.0,41.909,41.909,41.6791,41.6791,1247476.0
2020-12-22 14:40:00,43.51,43.63,43.44,43.63,1173160.0,41.6886,41.8036,41.6216,41.8036,1173160.0
2020-12-22 14:50:00,43.62,43.67,43.52,43.6,1033628.0,41.794,41.842,41.6982,41.7749,1033628.0
2020-12-22 15:00:00,43.6,43.69,43.47,43.48,1016828.0,41.7749,41.8611,41.6503,41.6599,1016828.0
2020-12-22 15:10:00,43.48,43.69,43.44,43.66,1190340.0,41.6599,41.8611,41.6216,41.8324,1190340.0
2020-12-22 15:20:00,43.65,43.72,43.46,43.51,949972.0,41.8228,41.8899,41.6407,41.6886,949972.0
2020-12-22 15:30:00,43.5,43.57,43.41,43.44,1613252.0,41.6791,41.7461,41.5928,41.6216,1613252.0
2020-12-22 15:40:00,43.43,43.67,43.34,43.52,2089832.0,41.612,41.842,41.5258,41.6982,2089832.0
2020-12-22 15:50:00,43.52,43.77,43.48,43.76,2936632.0,41.6982,41.9378,41.6599,41.9282,2936632.0
2020-12-23 09:30:00,43.78,43.87,43.38,43.52,3495164.0,41.9474,42.0336,41.5642,41.6983,3495164.0
2020-12-23 09:40:00,43.53,43.58,43.1,43.38,3489092.0,41.7079,41.7558,41.2959,41.5642,3489092.0
2020-12-23 09:50:00,43.37,43.56,43.25,43.52,2750028.0,41.5546,41.7366,41.4396,41.6983,2750028.0
2020-12-23 10:00:00,43.52,43.57,43.31,43.48,1860996.0,41.6983,41.7462,41.4971,41.66,1860996.0
2020-12-23 10:10:00,43.49,43.64,43.41,43.48,2081564.0,41.6696,41.8133,41.5929,41.66,2081564.0
2020-12-23 10:20:00,43.48,43.59,43.44,43.46,1275500.0,41.66,41.7654,41.6216,41.6408,1275500.0
2020-12-23 10:30:00,43.47,43.68,43.44,43.59,1324888.0,41.6504,41.8516,41.6216,41.7654,1324888.0
2020-12-23 10:40:00,43.59,43.59,43.4,43.46,1181912.0,41.7654,41.7654,41.5833,41.6408,1181912.0
2020-12-23 10:50:00,43.45,43.55,43.3,43.49,1447728.0,41.6312,41.727,41.4875,41.6696,1447728.0
2020-12-23 11:00:00,43.5,43.61,43.43,43.44,1206984.0,41.6791,41.7845,41.6121,41.6216,1206984.0
2020-12-23 11:10:00,43.45,43.55,43.27,43.33,1756044.0,41.6312,41.727,41.4588,41.5163,1756044.0
2020-12-23 11:20:00,43.33,43.44,43.33,43.35,999264.0,41.5163,41.6216,41.5163,41.5354,999264.0
2020-12-23 11:30:00,43.35,43.45,43.29,43.43,1074016.0,41.5354,41.6312,41.4779,41.6121,1074016.0
2020-12-23 11:40:00,43.42,43.54,43.4,43.54,1082852.0,41.6025,41.7175,41.5833,41.7175,1082852.0
2020-12-23 11:50:00,43.54,43.6,43.51,43.59,1069352.0,41.7175,41.775,41.6887,41.7654,1069352.0
2020-12-23 12:00:00,43.59,43.6,43.46,43.51,614740.0,41.7654,41.775,41.6408,41.6887,614740.0
2020-12-23 12:10:00,43.52,43.66,43.51,43.59,944024.0,41.6983,41.8324,41.6887,41.7654,944024.0
2020-12-23 12:20:00,43.59,43.66,43.58,43.66,567720.0,41.7654,41.8324,41.7558,41.8324,567720.0
2020-12-23 12:30:00,43.66,43.75,43.66,43.72,1487796.0,41.8324,41.9187,41.8324,41.8899,1487796.0
2020-12-23 12:40:00,43.72,43.73,43.67,43.68,568808.0,41.8899,41.8995,41.842,41.8516,568808.0
2020-12-23 12:50:00,43.68,43.74,43.6,43.73,780804.0,41.8516,41.9091,41.775,41.8995,780804.0
2020-12-23 13:00:00,43.73,43.9,43.7,43.89,1764924.0,41.8995,42.0624,41.8708,42.0528,1764924.0
2020-12-23 13:10:00,43.88,43.88,43.74,43.75,745000.0,42.0432,42.0432,41.9091,41.9187,745000.0
2020-12-23 13:20:00,43.75,43.87,43.73,43.86,711576.0,41.9187,42.0336,41.8995,42.0241,711576.0
2020-12-23 13:30:00,43.86,43.88,43.8,43.88,595956.0,42.0241,42.0432,41.9666,42.0432,595956.0
2020-12-23 13:40:00,43.88,43.94,43.86,43.93,1009752.0,42.0432,42.1007,42.0241,42.0911,1009752.0
2020-12-23 13:50:00,43.93,43.94,43.86,43.87,743620.0,42.0911,42.1007,42.0241,42.0336,743620.0
2020-12-23 14:00:00,43.86,43.89,43.8,43.82,679924.0,42.0241,42.0528,41.9666,41.9857,679924.0
2020-12-23 14:10:00,43.81,43.83,43.69,43.76,718696.0,41.9762,41.9953,41.8612,41.9283,718696.0
2020-12-23 14:20:00,43.76,43.8,43.72,43.73,666568.0,41.9283,41.9666,41.8899,41.8995,666568.0
2020-12-23 14:30:00,43.73,43.81,43.73,43.78,644520.0,41.8995,41.9762,41.8995,41.9474,644520.0
2020-12-23 14:40:00,43.77,43.78,43.66,43.7,528800.0,41.9378,41.9474,41.8324,41.8708,528800.0
2020-12-23 14:50:00,43.7,43.72,43.63,43.63,590108.0,41.8708,41.8899,41.8037,41.8037,590108.0
2020-12-23 15:00:00,43.63,43.67,43.6,43.66,673028.0,41.8037,41.842,41.775,41.8324,673028.0
2020-12-23 15:10:00,43.66,43.73,43.65,43.69,972696.0,41.8324,41.8995,41.8229,41.8612,972696.0
2020-12-23 15:20:00,43.68,43.71,43.55,43.57,769624.0,41.8516,41.8803,41.727,41.7462,769624.0
2020-12-23 15:30:00,43.58,43.68,43.58,43.61,814820.0,41.7558,41.8516,41.7558,41.7845,814820.0
2020-12-23 15:40:00,43.6,43.66,43.54,43.57,1411936.0,41.775,41.8324,41.7175,41.7462,1411936.0
2020-12-23 15:50:00,43.56,43.56,43.05,43.09,3452560.0,41.7366,41.7366,41.248,41.2863,3452560.0
2020-12-24 09:30:00,43.23,43.68,43.18,43.67,3689812.0,41.4204,41.8516,41.3725,41.842,3689812.0
2020-12-24 09:40:00,43.68,43.8,43.65,43.74,2248036.0,41.8516,41.9666,41.8229,41.9091,2248036.0
2020-12-24 09:50:00,43.75,43.8,43.59,43.66,1637592.0,41.9187,41.9666,41.7654,41.8324,1637592.0
2020-12-24 10:00:00,43.66,43.73,43.53,43.7,1740704.0,41.8324,41.8995,41.7079,41.8708,1740704.0
2020-12-24 10:10:00,43.7,43.76,43.58,43.71,1315540.0,41.8708,41.9283,41.7558,41.8803,1315540.0
2020-12-24 10:20:00,43.71,43.84,43.64,43.73,1751504.0,41.8803,42.0049,41.8133,41.8995,1751504.0
2020-12-24 10:30:00,43.74,43.86,43.74,43.81,1094776.0,41.9091,42.0241,41.9091,41.9762,1094776.0
2020-12-24 10:40:00,43.81,43.83,43.68,43.73,782724.0,41.9762,41.9953,41.8516,41.8995,782724.0
2020-12-24 10:50:00,43.73,43.74,43.41,43.41,1537436.0,41.8995,41.9091,41.5929,41.5929,1537436.0
2020-12-24 11:00:00,43.41,43.56,43.38,43.46,1804832.0,41.5929,41.7366,41.5642,41.6408,1804832.0
2020-12-24 11:10:00,43.46,43.54,43.43,43.48,1086412.0,41.6408,41.7175,41.6121,41.66,1086412.0
2020-12-24 11:20:00,43.48,43.57,43.34,43.35,1475420.0,41.66,41.7462,41.5258,41.5354,1475420.0
2020-12-24 11:30:00,43.35,43.51,43.32,43.46,1190256.0,41.5354,41.6887,41.5067,41.6408,1190256.0
2020-12-24 11:40:00,43.46,43.5,43.35,43.36,818332.0,41.6408,41.6791,41.5354,41.545,818332.0
2020-12-24 11:50:00,43.37,43.4,43.27,43.39,1276368.0,41.5546,41.5833,41.4588,41.5737,1276368.0
2020-12-24 12:00:00,43.39,43.41,43.25,43.34,960784.0,41.5737,41.5929,41.4396,41.5258,960784.0
2020-12-24 12:10:00,43.33,43.48,43.31,43.34,1044348.0,41.5163,41.66,41.4971,41.5258,1044348.0
2020-12-24 12:20:00,43.34,43.51,43.26,43.49,1223408.0,41.5258,41.6887,41.4492,41.6696,1223408.0
2020-12-24 12:30:00,43.5,43.54,43.43,43.46,1014376.0,41.6791,41.7175,41.6121,41.6408,1014376.0
2020-12-24 12:40:00,43.46,43.59,43.42,43.59,1298836.0,41.6408,41.7654,41.6025,41.7654,1298836.0
2020-12-24 12:50:00,43.59,43.68,43.54,43.66,2205720.0,41.7654,41.8516,41.7175,41.8324,2205720.0
2020-12-28 09:30:00,44.79,44.84,44.51,44.71,2968912.0,42.9151,42.963,42.6469,42.8385,2968912.0
2020-12-28 09:40:00,44.72,44.8,44.53,44.63,2124104.0,42.8481,42.9247,42.666,42.7618,2124104.0
2020-12-28 09:50:00,44.6,44.65,44.45,44.6,1920308.0,42.7331,42.781,42.5894,42.7331,1920308.0
2020-12-28 10:00:00,44.61,44.67,44.17,44.26,2506516.0,42.7427,42.8002,42.3211,42.4073,2506516.0
2020-12-28 10:10:00,44.25,44.38,44.04,44.07,2072204.0,42.3977,42.5223,42.1965,42.2253,2072204.0
2020-12-28 10:20:00,44.07,44.39,44.01,44.3,2332048.0,42.2253,42.5319,42.1678,42.4456,2332048.0
2020-12-28 10:30:00,44.3,44.57,44.29,44.55,2047548.0,42.4456,42.7043,42.4361,42.6852,2047548.0
2020-12-28 10:40:00,44.55,44.66,44.51,44.62,1954520.0,42.6852,42.7906,42.6469,42.7523,1954520.0
2020-12-28 10:50:00,44.62,44.76,44.59,44.73,1921224.0,42.7523,42.8864,42.7235,42.8577,1921224.0
2020-12-28 11:00:00,44.74,44.85,44.71,44.81,1391696.0,42.8672,42.9726,42.8385,42.9343,1391696.0
2020-12-28 11:10:00,44.82,44.84,44.67,44.77,1057976.0,42.9439,42.963,42.8002,42.896,1057976.0
2020-12-28 11:20:00,44.77,44.89,44.73,44.84,1348276.0,42.896,43.011,42.8577,42.963,1348276.0
2020-12-28 11:30:00,44.84,44.88,44.79,44.84,810364.0,42.963,43.0014,42.9151,42.963,810364.0
2020-12-28 11:40:00,44.83,44.85,44.75,44.75,831376.0,42.9535,42.9726,42.8768,42.8768,831376.0
2020-12-28 11:50:00,44.76,44.85,44.68,44.83,1098724.0,42.8864,42.9726,42.8097,42.9535,1098724.0
2020-12-28 12:00:00,44.83,44.86,44.73,44.85,874316.0,42.9535,42.9822,42.8577,42.9726,874316.0
2020-12-28 12:10:00,44.85,44.94,44.83,44.94,1049536.0,42.9726,43.0589,42.9535,43.0589,1049536.0
2020-12-28 12:20:00,44.94,44.99,44.9,44.98,762124.0,43.0589,43.1068,43.0205,43.0972,762124.0
2020-12-28 12:30:00,44.98,45.01,44.95,44.98,1367408.0,43.0972,43.1259,43.0684,43.0972,1367408.0
2020-12-28 12:40:00,44.99,45.0,44.91,44.92,733296.0,43.1068,43.1163,43.0301,43.0397,733296.0
2020-12-28 12:50:00,44.93,45.02,44.92,45.01,1080636.0,43.0493,43.1355,43.0397,43.1259,1080636.0
2020-12-28 13:00:00,45.01,45.03,44.96,45.0,685168.0,43.1259,43.1451,43.078,43.1163,685168.0
2020-12-28 13:10:00,44.99,45.01,44.96,44.98,613732.0,43.1068,43.1259,43.078,43.0972,613732.0
2020-12-28 13:20:00,44.98,45.05,44.95,45.05,927224.0,43.0972,43.1643,43.0684,43.1643,927224.0
2020-12-28 13:30:00,45.05,45.1,45.03,45.07,736928.0,43.1643,43.2122,43.1451,43.1834,736928.0
2020-12-28 13:40:00,45.07,45.09,45.01,45.02,659840.0,43.1834,43.2026,43.1259,43.1355,659840.0
2020-12-28 13:50:00,45.02,45.06,45.0,45.01,630808.0,43.1355,43.1738,43.1163,43.1259,630808.0
2020-12-28 14:00:00,45.02,45.09,44.98,45.0,611820.0,43.1355,43.2026,43.0972,43.1163,611820.0
2020-12-28 14:10:00,45.01,45.1,45.01,45.09,726748.0,43.1259,43.2122,43.1259,43.2026,726748.0
2020-12-28 14:20:00,45.09,45.12,45.07,45.11,496984.0,43.2026,43.2313,43.1834,43.2217,496984.0
2020-12-28 14:30:00,45.11,45.16,45.09,45.13,714608.0,43.2217,43.2697,43.2026,43.2409,714608.0
2020-12-28 14:40:00,45.13,45.17,45.09,45.13,485924.0,43.2409,43.2792,43.2026,43.2409,485924.0
2020-12-28 14:50:00,45.15,45.15,45.1,45.13,581160.0,43.2601,43.2601,43.2122,43.2409,581160.0
2020-12-28 15:00:00,45.13,45.18,45.13,45.15,556752.0,43.2409,43.2888,43.2409,43.2601,556752.0
2020-12-28 15:10:00,45.14,45.19,45.11,45.18,772104.0,43.2505,43.2984,43.2217,43.2888,772104.0
2020-12-28 15:20:00,45.18,45.19,44.99,45.04,1428120.0,43.2888,43.2984,43.1068,43.1547,1428120.0
2020-12-28 15:30:00,45.04,45.09,44.95,44.98,1142704.0,43.1547,43.2026,43.0684,43.0972,1142704.0
2020-12-28 15:40:00,44.96,45.07,44.92,45.03,1275700.0,43.078,43.1834,43.0397,43.1451,1275700.0
2020-12-28 15:50:00,45.02,45.07,44.87,44.97,2357856.0,43.1355,43.1834,42.9918,43.0876,2357856.0
2020-12-29 09:30:00,45.58,45.84,45.45,45.71,3028388.0,43.6721,43.9212,43.5475,43.7966,3028388.0
2020-12-29 09:40:00,45.72,45.85,45.65,45.69,2100140.0,43.8062,43.9308,43.7391,43.7775,2100140.0
2020-12-29 09:50:00,45.68,45.8,45.11,45.24,3605476.0,43.7679,43.8829,43.2217,43.3463,3605476.0
2020-12-29 10:00:00,45.24,45.34,45.02,45.16,2157816.0,43.3463,43.4421,43.1355,43.2697,2157816.0
2020-12-29 10:10:00,45.16,45.18,44.72,44.96,3461128.0,43.2697,43.2888,42.8481,43.078,3461128.0
2020-12-29 10:20:00,44.95,45.25,44.93,45.17,2400376.0,43.0684,43.3559,43.0493,43.2792,2400376.0
2020-12-29 10:30:00,45.18,45.4,45.13,45.29,1842792.0,43.2888,43.4996,43.2409,43.3942,1842792.0
2020-12-29 10:40:00,45.29,45.44,45.28,45.33,1576928.0,43.3942,43.5379,43.3846,43.4325,1576928.0
2020-12-29 10:50:00,45.33,45.52,45.22,45.45,1641848.0,43.4325,43.6146,43.3271,43.5475,1641848.0
2020-12-29 11:00:00,45.46,45.54,45.33,45.47,1379848.0,43.5571,43.6337,43.4325,43.5667,1379848.0
2020-12-29 11:10:00,45.48,45.49,45.08,45.17,1237652.0,43.5763,43.5858,43.193,43.2792,1237652.0
2020-12-29 11:20:00,45.17,45.4,45.13,45.38,941520.0,43.2792,43.4996,43.2409,43.4804,941520.0
2020-12-29 11:30:00,45.39,45.48,45.33,45.47,975328.0,43.49,43.5763,43.4325,43.5667,975328.0
2020-12-29 11:40:00,45.45,45.46,45.24,45.35,888892.0,43.5475,43.5571,43.3463,43.4517,888892.0
2020-12-29 11:50:00,45.35,45.38,45.15,45.26,723236.0,43.4517,43.4804,43.2601,43.3655,723236.0
2020-12-29 12:00:00,45.26,45.27,45.03,45.16,826420.0,43.3655,43.375,43.1451,43.2697,826420.0
2020-12-29 12:10:00,45.16,45.16,44.92,44.95,1094956.0,43.2697,43.2697,43.0397,43.0684,1094956.0
2020-12-29 12:20:00,44.94,45.07,44.82,45.05,1562704.0,43.0589,43.1834,42.9439,43.1643,1562704.0
2020-12-29 12:30:00,45.04,45.05,44.84,44.87,866304.0,43.1547,43.1643,42.963,42.9918,866304.0
2020-12-29 12:40:00,44.9,44.99,44.7,44.81,977944.0,43.0205,43.1068,42.8289,42.9343,977944.0
2020-12-29 12:50:00,44.81,45.1,44.74,45.1,1137028.0,42.9343,43.2122,42.8672,43.2122,1137028.0
2020-12-29 13:00:00,45.1,45.15,45.02,45.1,856328.0,43.2122,43.2601,43.1355,43.2122,856328.0
2020-12-29 13:10:00,45.1,45.14,45.05,45.13,566180.0,43.2122,43.2505,43.1643,43.2409,566180.0
2020-12-29 13:20:00,45.13,45.19,45.1,45.18,612604.0,43.2409,43.2984,43.2122,43.2888,612604.0
2020-12-29 13:30:00,45.17,45.22,45.06,45.13,710456.0,43.2792,43.3271,43.1738,43.2409,710456.0
2020-12-29 13:40:00,45.13,45.18,45.07,45.16,414896.0,43.2409,43.2888,43.1834,43.2697,414896.0
2020-12-29 13:50:00,45.16,45.29,45.13,45.25,801728.0,43.2697,43.3942,43.2409,43.3559,801728.0
2020-12-29 14:00:00,45.24,45.25,45.09,45.12,771984.0,43.3463,43.3559,43.2026,43.2313,771984.0
2020-12-29 14:10:00,45.1,45.13,45.0,45.08,683380.0,43.2122,43.2409,43.1163,43.193,683380.0
2020-12-29 14:20:00,45.06,45.1,44.88,44.94,708096.0,43.1738,43.2122,43.0014,43.0589,708096.0
2020-12-29 14:30:00,44.93,44.99,44.85,44.99,676892.0,43.0493,43.1068,42.9726,43.1068,676892.0
2020-12-29 14:40:00,44.99,45.01,44.81,44.86,573716.0,43.1068,43.1259,42.9343,42.9822,573716.0
2020-12-29 14:50:00,44.85,45.1,44.85,45.06,1001860.0,42.9726,43.2122,42.9726,43.1738,1001860.0
2020-12-29 15:00:00,45.06,45.1,44.9,44.93,681724.0,43.1738,43.2122,43.0205,43.0493,681724.0
2020-12-29 15:10:00,44.95,45.17,44.95,45.15,1226480.0,43.0684,43.2792,43.0684,43.2601,1226480.0
2020-12-29 15:20:00,45.15,45.28,45.14,45.23,1113012.0,43.2601,43.3846,43.2505,43.3367,1113012.0
2020-12-29 15:30:00,45.22,45.24,45.14,45.18,595308.0,43.3271,43.3463,43.2505,43.2888,595308.0
2020-12-29 15:40:00,45.18,45.2,45.0,45.02,1072100.0,43.2888,43.308,43.1163,43.1355,1072100.0
2020-12-29 15:50:00,45.02,45.12,44.86,45.09,1804576.0,43.1355,43.2313,42.9822,43.2026,1804576.0
2020-12-30 09:30:00,45.63,45.75,45.27,45.33,2564684.0,43.72,43.835,43.375,43.4325,2564684.0
2020-12-30 09:40:00,45.33,45.4,45.15,45.35,2109252.0,43.4325,43.4996,43.2601,43.4517,2109252.0
2020-12-30 09:50:00,45.35,45.36,45.13,45.3,1880716.0,43.4517,43.4613,43.2409,43.4038,1880716.0
2020-12-30 10:00:00,45.29,45.33,45.11,45.18,1641260.0,43.3942,43.4325,43.2217,43.2888,1641260.0
2020-12-30 10:10:00,45.18,45.25,44.98,45.2,1842112.0,43.2888,43.3559,43.0972,43.308,1842112.0
2020-12-30 10:20:00,45.2,45.28,45.15,45.22,1573052.0,43.308,43.3846,43.2601,43.3271,1573052.0
2020-12-30 10:30:00,45.23,45.3,44.82,44.85,2407960.0,43.3367,43.4038,42.9439,42.9726,2407960.0
2020-12-30 10:40:00,44.85,45.09,44.84,45.09,1617424.0,42.9726,43.2026,42.963,43.2026,1617424.0
2020-12-30 10:50:00,45.1,45.19,45.07,45.17,1327960.0,43.2122,43.2984,43.1834,43.2792,1327960.0
2020-12-30 11:00:00,45.17,45.23,45.06,45.18,1069116.0,43.2792,43.3367,43.1738,43.2888,1069116.0
2020-12-30 11:10:00,45.17,45.24,45.08,45.18,790024.0,43.2792,43.3463,43.193,43.2888,790024.0
2020-12-30 11:20:00,45.18,45.29,45.15,45.19,928340.0,43.2888,43.3942,43.2601,43.2984,928340.0
2020-12-30 11:30:00,45.21,45.35,45.17,45.28,970784.0,43.3176,43.4517,43.2792,43.3846,970784.0
2020-12-30 11:40:00,45.28,45.34,45.13,45.19,751000.0,43.3846,43.4421,43.2409,43.2984,751000.0
2020-12-30 11:50:00,45.19,45.35,45.17,45.34,998756.0,43.2984,43.4517,43.2792,43.4421,998756.0
2020-12-30 12:00:00,45.35,45.37,45.3,45.31,675768.0,43.4517,43.4709,43.4038,43.4134,675768.0
2020-12-30 12:10:00,45.31,45.33,45.24,45.27,692948.0,43.4134,43.4325,43.3463,43.375,692948.0
2020-12-30 12:20:00,45.27,45.32,45.17,45.29,715400.0,43.375,43.423,43.2792,43.3942,715400.0
2020-12-30 12:30:00,45.3,45.31,45.21,45.21,444348.0,43.4038,43.4134,43.3176,43.3176,444348.0
2020-12-30 12:40:00,45.22,45.23,45.12,45.18,861248.0,43.3271,43.3367,43.2313,43.2888,861248.0
2020-12-30 12:50:00,45.18,45.22,45.13,45.2,617480.0,43.2888,43.3271,43.2409,43.308,617480.0
2020-12-30 13:00:00,45.19,45.27,45.19,45.24,610036.0,43.2984,43.375,43.2984,43.3463,610036.0
2020-12-30 13:10:00,45.24,45.29,45.18,45.29,463364.0,43.3463,43.3942,43.2888,43.3942,463364.0
2020-12-30 13:20:00,45.29,45.33,45.26,45.27,556620.0,43.3942,43.4325,43.3655,43.375,556620.0
2020-12-30 13:30:00,45.26,45.32,45.24,45.27,488484.0,43.3655,43.423,43.3463,43.375,488484.0
2020-12-30 13:40:00,45.27,45.36,45.21,45.35,850852.0,43.375,43.4613,43.3176,43.4517,850852.0
2020-12-30 13:50:00,45.35,45.38,45.31,45.33,745924.0,43.4517,43.4804,43.4134,43.4325,745924.0
2020-12-30 14:00:00,45.32,45.34,45.16,45.21,802772.0,43.423,43.4421,43.2697,43.3176,802772.0
2020-12-30 14:10:00,45.21,45.21,45.1,45.13,1034268.0,43.3176,43.3176,43.2122,43.2409,1034268.0
2020-12-30 14:20:00,45.14,45.22,45.12,45.2,771920.0,43.2505,43.3271,43.2313,43.308,771920.0
2020-12-30 14:30:00,45.21,45.24,45.05,45.14,947856.0,43.3176,43.3463,43.1643,43.2505,947856.0
2020-12-30 14:40:00,45.15,45.22,45.12,45.19,659704.0,43.2601,43.3271,43.2313,43.2984,659704.0
2020-12-30 14:50:00,45.17,45.19,45.07,45.13,849016.0,43.2792,43.2984,43.1834,43.2409,849016.0
2020-12-30 15:00:00,45.12,45.13,44.99,45.07,878100.0,43.2313,43.2409,43.1068,43.1834,878100.0
2020-12-30 15:10:00,45.07,45.09,44.88,44.88,922428.0,43.1834,43.2026,43.0014,43.0014,922428.0
2020-12-30 15:20:00,44.88,45.02,44.86,45.01,1074048.0,43.0014,43.1355,42.9822,43.1259,1074048.0
2020-12-30 15:30:00,45.01,45.07,44.94,45.06,1208472.0,43.1259,43.1834,43.0589,43.1738,1208472.0
2020-12-30 15:40:00,45.07,45.12,45.03,45.08,1086616.0,43.1834,43.2313,43.1451,43.193,1086616.0
2020-12-30 15:50:00,45.08,45.24,44.99,45.09,2470776.0,43.193,43.3463,43.1068,43.2026,2470776.0
2020-12-31 09:30:00,45.07,45.17,44.88,45.16,2199116.0,43.1834,43.2792,43.0014,43.2697,2199116.0
2020-12-31 09:40:00,45.17,45.23,44.93,44.94,1633864.0,43.2792,43.3367,43.0493,43.0589,1633864.0
2020-12-31 09:50:00,44.93,45.05,44.86,44.97,1529292.0,43.0493,43.1643,42.9822,43.0876,1529292.0
2020-12-31 10:00:00,44.98,45.22,44.98,45.14,1761888.0,43.0972,43.3271,43.0972,43.2505,1761888.0
2020-12-31 10:10:00,45.13,45.19,45.01,45.15,1083140.0,43.2409,43.2984,43.1259,43.2601,1083140.0
2020-12-31 10:20:00,45.16,45.18,45.1,45.11,809876.0,43.2697,43.2888,43.2122,43.2217,809876.0
2020-12-31 10:30:00,45.11,45.16,44.99,45.05,808172.0,43.2217,43.2697,43.1068,43.1643,808172.0
2020-12-31 10:40:00,45.05,45.17,45.05,45.12,762116.0,43.1643,43.2792,43.1643,43.2313,762116.0
2020-12-31 10:50:00,45.11,45.21,45.08,45.12,736228.0,43.2217,43.3176,43.193,43.2313,736228.0
2020-12-31 11:00:00,45.12,45.18,45.02,45.02,861544.0,43.2313,43.2888,43.1355,43.1355,861544.0
2020-12-31 11:10:00,45.02,45.1,44.96,45.05,959092.0,43.1355,43.2122,43.078,43.1643,959092.0
2020-12-31 11:20:00,45.05,45.1,44.99,45.01,481628.0,43.1643,43.2122,43.1068,43.1259,481628.0
2020-12-31 11:30:00,45.01,45.03,44.89,44.95,1026008.0,43.1259,43.1451,43.011,43.0684,1026008.0
2020-12-31 11:40:00,44.96,44.99,44.83,44.92,997136.0,43.078,43.1068,42.9535,43.0397,997136.0
2020-12-31 11:50:00,44.91,44.91,44.58,44.64,1765572.0,43.0301,43.0301,42.7139,42.7714,1765572.0
2020-12-31 12:00:00,44.65,44.81,44.6,44.77,1205244.0,42.781,42.9343,42.7331,42.896,1205244.0
2020-12-31 12:10:00,44.78,44.84,44.75,44.8,728148.0,42.9056,42.963,42.8768,42.9247,728148.0
2020-12-31 12:20:00,44.8,44.91,44.79,44.85,721348.0,42.9247,43.0301,42.9151,42.9726,721348.0
2020-12-31 12:30:00,44.85,44.89,44.74,44.81,736208.0,42.9726,43.011,42.8672,42.9343,736208.0
2020-12-31 12:40:00,44.8,44.97,44.79,44.94,997176.0,42.9247,43.0876,42.9151,43.0589,997176.0
2020-12-31 12:50:00,44.93,44.95,44.85,44.88,600684.0,43.0493,43.0684,42.9726,43.0014,600684.0
2020-12-31 13:00:00,44.88,44.91,44.82,44.82,601872.0,43.0014,43.0301,42.9439,42.9439,601872.0
2020-12-31 13:10:00,44.83,44.87,44.77,44.86,567460.0,42.9535,42.9918,42.896,42.9822,567460.0
2020-12-31 13:20:00,44.86,44.89,44.79,44.86,508832.0,42.9822,43.011,42.9151,42.9822,508832.0
2020-12-31 13:30:00,44.87,44.88,44.83,44.87,527496.0,42.9918,43.0014,42.9535,42.9918,527496.0
2020-12-31 13:40:00,44.87,44.88,44.79,44.79,390328.0,42.9918,43.0014,42.9151,42.9151,390328.0
2020-12-31 13:50:00,44.8,44.88,44.79,44.79,418572.0,42.9247,43.0014,42.9151,42.9151,418572.0
2020-12-31 14:00:00,44.78,44.8,44.67,44.79,884408.0,42.9056,42.9247,42.8002,42.9151,884408.0
2020-12-31 14:10:00,44.79,44.99,44.74,44.98,1369132.0,42.9151,43.1068,42.8672,43.0972,1369132.0
2020-12-31 14:20:00,44.98,44.99,44.92,44.94,960436.0,43.0972,43.1068,43.0397,43.0589,960436.0
2020-12-31 14:30:00,44.95,45.13,44.93,45.06,1611452.0,43.0684,43.2409,43.0493,43.1738,1611452.0
2020-12-31 14:40:00,45.06,45.13,45.04,45.09,817328.0,43.1738,43.2409,43.1547,43.2026,817328.0
2020-12-31 14:50:00,45.1,45.11,45.03,45.06,573812.0,43.2122,43.2217,43.1451,43.1738,573812.0
2020-12-31 15:00:00,45.06,45.2,45.05,45.17,1248692.0,43.1738,43.308,43.1643,43.2792,1248692.0
2020-12-31 15:10:00,45.17,45.27,45.11,45.16,1130680.0,43.2792,43.375,43.2217,43.2697,1130680.0
2020-12-31 15:20:00,45.15,45.17,45.05,45.07,1094044.0,43.2601,43.2792,43.1643,43.1834,1094044.0
2020-12-31 15:30:00,45.07,45.16,45.0,45.1,908912.0,43.1834,43.2697,43.1163,43.2122,908912.0
2020-12-31 15:40:00,45.1,45.19,45.02,45.13,1694680.0,43.2122,43.2984,43.1355,43.2409,1694680.0
2020-12-31 15:50:00,45.13,45.62,45.13,45.36,6100516.0,43.2409,43.7104,43.2409,43.4613,6100516.0
2021-01-04 09:30:00,46.03,46.1,45.35,45.35,4084176.0,44.1032,44.1703,43.4517,43.4517,4084176.0
2021-01-04 09:40:00,45.35,45.79,45.24,45.75,2818184.0,43.4517,43.8733,43.3463,43.835,2818184.0
2021-01-04 09:50:00,45.74,45.77,45.38,45.45,1851628.0,43.8254,43.8541,43.4804,43.5475,1851628.0
2021-01-04 10:00:00,45.47,45.58,45.3,45.36,1462640.0,43.5667,43.6721,43.4038,43.4613,1462640.0
2021-01-04 10:10:00,45.35,45.41,45.12,45.32,2114912.0,43.4517,43.5092,43.2313,43.423,2114912.0
2021-01-04 10:20:00,45.32,45.5,45.26,45.47,1566004.0,43.423,43.5954,43.3655,43.5667,1566004.0
2021-01-04 10:30:00,45.47,45.55,45.23,45.34,1664968.0,43.5667,43.6433,43.3367,43.4421,1664968.0
2021-01-04 10:40:00,45.34,45.49,44.77,44.83,2530176.0,43.4421,43.5858,42.896,42.9535,2530176.0
2021-01-04 10:50:00,44.86,44.89,44.22,44.23,3890368.0,42.9822,43.011,42.369,42.3786,3890368.0
2021-01-04 11:00:00,44.23,44.44,43.44,43.62,3819496.0,42.3786,42.5798,41.6216,41.7941,3819496.0
2021-01-04 11:10:00,43.62,43.97,43.36,43.95,2572052.0,41.7941,42.1295,41.545,42.1103,2572052.0
2021-01-04 11:20:00,43.94,43.97,43.6,43.79,1720028.0,42.1007,42.1295,41.775,41.957,1720028.0
2021-01-04 11:30:00,43.79,43.83,43.47,43.65,1598516.0,41.957,41.9953,41.6504,41.8229,1598516.0
2021-01-04 11:40:00,43.63,43.63,43.43,43.49,1393332.0,41.8037,41.8037,41.6121,41.6696,1393332.0
2021-01-04 11:50:00,43.48,43.57,42.9,42.92,2901696.0,41.66,41.7462,41.1043,41.1234,2901696.0
2021-01-04 12:00:00,42.9,43.05,42.22,42.27,3580660.0,41.1043,41.248,40.4527,40.5006,3580660.0
2021-01-04 12:10:00,42.27,42.37,41.71,42.27,3888812.0,40.5006,40.5964,39.9641,40.5006,3888812.0
2021-01-04 12:20:00,42.25,42.6,42.11,42.51,2445300.0,40.4815,40.8168,40.3473,40.7306,2445300.0
2021-01-04 12:30:00,42.49,42.51,42.12,42.24,1360548.0,40.7114,40.7306,40.3569,40.4719,1360548.0
2021-01-04 12:40:00,42.23,42.27,41.93,42.02,1236612.0,40.4623,40.5006,40.1749,40.2611,1236612.0
2021-01-04 12:50:00,42.04,42.59,41.95,42.51,1902224.0,40.2803,40.8072,40.194,40.7306,1902224.0
2021-01-04 13:00:00,42.5,42.63,42.38,42.59,1372804.0,40.721,40.8456,40.606,40.8072,1372804.0
2021-01-04 13:10:00,42.58,42.88,42.57,42.81,1720920.0,40.7976,41.0851,40.7881,41.018,1720920.0
2021-01-04 13:20:00,42.8,43.17,42.8,43.12,1755840.0,41.0084,41.363,41.0084,41.315,1755840.0
2021-01-04 13:30:00,43.1,43.14,42.88,43.06,1488116.0,41.2959,41.3342,41.0851,41.2576,1488116.0
2021-01-04 13:40:00,43.06,43.22,43.06,43.19,1067016.0,41.2576,41.4109,41.2576,41.3821,1067016.0
2021-01-04 13:50:00,43.21,43.36,43.14,43.33,1445540.0,41.4013,41.545,41.3342,41.5163,1445540.0
2021-01-04 14:00:00,43.32,43.35,42.98,42.98,1782480.0,41.5067,41.5354,41.1809,41.1809,1782480.0
2021-01-04 14:10:00,42.99,43.23,42.84,43.15,1641052.0,41.1905,41.4204,41.0468,41.3438,1641052.0
2021-01-04 14:20:00,43.1,43.21,42.98,43.03,873328.0,41.2959,41.4013,41.1809,41.2288,873328.0
2021-01-04 14:30:00,43.04,43.1,42.88,43.02,1116696.0,41.2384,41.2959,41.0851,41.2192,1116696.0
2021-01-04 14:40:00,43.02,43.04,42.73,42.73,984352.0,41.2192,41.2384,40.9414,40.9414,984352.0
2021-01-04 14:50:00,42.73,43.27,42.63,43.22,2252500.0,40.9414,41.4588,40.8456,41.4109,2252500.0
2021-01-04 15:00:00,43.21,43.3,42.96,43.12,1858168.0,41.4013,41.4875,41.1617,41.315,1858168.0
2021-01-04 15:10:00,43.14,43.31,42.98,43.06,1135348.0,41.3342,41.4971,41.1809,41.2576,1135348.0
2021-01-04 15:20:00,43.04,43.13,42.91,43.06,1330072.0,41.2384,41.3246,41.1138,41.2576,1330072.0
2021-01-04 15:30:00,43.09,43.41,42.88,43.36,2397448.0,41.2863,41.5929,41.0851,41.545,2397448.0
2021-01-04 15:40:00,43.37,43.59,43.27,43.56,2218124.0,41.5546,41.7654,41.4588,41.7366,2218124.0
2021-01-04 15:50:00,43.56,43.69,43.31,43.47,4091548.0,41.7366,41.8612,41.4971,41.6504,4091548.0
2021-01-05 09:30:00,43.07,43.83,43.07,43.82,3292940.0,41.2671,41.9953,41.2671,41.9857,3292940.0
2021-01-05 09:40:00,43.83,44.13,43.83,43.99,2548544.0,41.9953,42.2828,41.9953,42.1486,2548544.0
2021-01-05 09:50:00,44.05,44.29,44.01,44.1,1914832.0,42.2061,42.4361,42.1678,42.254,1914832.0
2021-01-05 10:00:00,44.12,44.38,43.95,44.27,2321580.0,42.2732,42.5223,42.1103,42.4169,2321580.0
2021-01-05 10:10:00,44.25,44.44,43.85,43.91,1509832.0,42.3977,42.5798,42.0145,42.072,1509832.0
2021-01-05 10:20:00,43.91,44.11,43.79,44.05,1507624.0,42.072,42.2636,41.957,42.2061,1507624.0
2021-01-05 10:30:00,44.05,44.08,43.8,44.01,1296052.0,42.2061,42.2349,41.9666,42.1678,1296052.0
2021-01-05 10:40:00,44.01,44.07,43.74,43.94,1341356.0,42.1678,42.2253,41.9091,42.1007,1341356.0
2021-01-05 10:50:00,43.94,44.2,43.72,43.74,1622664.0,42.1007,42.3498,41.8899,41.9091,1622664.0
2021-01-05 11:00:00,43.73,43.97,43.68,43.74,1080360.0,41.8995,42.1295,41.8516,41.9091,1080360.0
2021-01-05 11:10:00,43.74,43.83,43.48,43.58,1224412.0,41.9091,41.9953,41.66,41.7558,1224412.0
2021-01-05 11:20:00,43.57,43.91,43.56,43.9,1155556.0,41.7462,42.072,41.7366,42.0624,1155556.0
2021-01-05 11:30:00,43.91,44.03,43.89,44.01,721172.0,42.072,42.187,42.0528,42.1678,721172.0
2021-01-05 11:40:00,44.01,44.03,43.91,43.99,753240.0,42.1678,42.187,42.072,42.1486,753240.0
2021-01-05 11:50:00,43.98,44.06,43.86,43.89,599472.0,42.139,42.2157,42.0241,42.0528,599472.0
2021-01-05 12:00:00,43.91,44.02,43.8,43.89,1107016.0,42.072,42.1774,41.9666,42.0528,1107016.0
2021-01-05 12:10:00,43.88,43.95,43.61,43.76,906752.0,42.0432,42.1103,41.7845,41.9283,906752.0
2021-01-05 12:20:00,43.76,43.8,43.67,43.71,620784.0,41.9283,41.9666,41.842,41.8803,620784.0
2021-01-05 12:30:00,43.72,43.85,43.7,43.82,937012.0,41.8899,42.0145,41.8708,41.9857,937012.0
2021-01-05 12:40:00,43.84,43.86,43.64,43.69,683496.0,42.0049,42.0241,41.8133,41.8612,683496.0
2021-01-05 12:50:00,43.69,43.91,43.64,43.89,997512.0,41.8612,42.072,41.8133,42.0528,997512.0
2021-01-05 13:00:00,43.89,43.94,43.85,43.9,780992.0,42.0528,42.1007,42.0145,42.0624,780992.0
2021-01-05 13:10:00,43.88,43.96,43.87,43.88,388280.0,42.0432,42.1199,42.0336,42.0432,388280.0
2021-01-05 13:20:00,43.9,43.95,43.84,43.87,316988.0,42.0624,42.1103,42.0049,42.0336,316988.0
2021-01-05 13:30:00,43.86,44.06,43.86,44.02,816192.0,42.0241,42.2157,42.0241,42.1774,816192.0
2021-01-05 13:40:00,44.02,44.17,44.01,44.12,916124.0,42.1774,42.3211,42.1678,42.2732,916124.0
2021-01-05 13:50:00,44.12,44.18,44.09,44.14,794048.0,42.2732,42.3307,42.2444,42.2923,794048.0
2021-01-05 14:00:00,44.14,44.52,44.13,44.47,1857908.0,42.2923,42.6564,42.2828,42.6085,1857908.0
2021-01-05 14:10:00,44.46,44.52,44.41,44.47,960636.0,42.599,42.6564,42.551,42.6085,960636.0
2021-01-05 14:20:00,44.47,44.52,44.42,44.46,790124.0,42.6085,42.6564,42.5606,42.599,790124.0
2021-01-05 14:30:00,44.47,44.61,44.47,44.55,1186944.0,42.6085,42.7427,42.6085,42.6852,1186944.0
2021-01-05 14:40:00,44.54,44.64,44.53,44.54,911124.0,42.6756,42.7714,42.666,42.6756,911124.0
2021-01-05 14:50:00,44.55,44.56,44.3,44.34,897616.0,42.6852,42.6948,42.4456,42.484,897616.0
2021-01-05 15:00:00,44.34,44.52,44.31,44.5,1309884.0,42.484,42.6564,42.4552,42.6373,1309884.0
2021-01-05 15:10:00,44.5,44.53,44.35,44.44,872612.0,42.6373,42.666,42.4936,42.5798,872612.0
2021-01-05 15:20:00,44.43,44.45,44.19,44.19,1021600.0,42.5702,42.5894,42.3403,42.3403,1021600.0
2021-01-05 15:30:00,44.19,44.34,44.17,44.2,1248580.0,42.3403,42.484,42.3211,42.3498,1248580.0
2021-01-05 15:40:00,44.21,44.58,44.15,44.57,1988584.0,42.3594,42.7139,42.3019,42.7043,1988584.0
2021-01-05 15:50:00,44.57,44.62,44.43,44.52,2810324.0,42.7043,42.7523,42.5702,42.6564,2810324.0
2021-01-06 09:30:00,42.48,42.81,42.06,42.72,5278108.0,40.7018,41.018,40.2994,40.9318,5278108.0
2021-01-06 09:40:00,42.73,43.12,42.46,43.04,3184808.0,40.9414,41.315,40.6827,41.2384,3184808.0
2021-01-06 09:50:00,43.04,43.26,42.88,42.9,4193608.0,41.2384,41.4492,41.0851,41.1043,4193608.0
2021-01-06 10:00:00,42.93,43.24,42.7,43.24,4264804.0,41.133,41.43,40.9126,41.43,4264804.0
2021-01-06 10:10:00,43.24,43.53,43.23,43.5,2990276.0,41.43,41.7079,41.4204,41.6791,2990276.0
2021-01-06 10:20:00,43.51,43.72,43.47,43.6,2907820.0,41.6887,41.8899,41.6504,41.775,2907820.0
2021-01-06 10:30:00,43.6,43.96,43.6,43.87,2944864.0,41.775,42.1199,41.775,42.0336,2944864.0
2021-01-06 10:40:00,43.88,44.13,43.86,44.12,1496840.0,42.0432,42.2828,42.0241,42.2732,1496840.0
2021-01-06 10:50:00,44.14,44.31,43.93,43.94,2112324.0,42.2923,42.4552,42.0911,42.1007,2112324.0
2021-01-06 11:00:00,43.96,44.2,43.86,44.18,1694756.0,42.1199,42.3498,42.0241,42.3307,1694756.0
2021-01-06 11:10:00,44.19,44.45,44.14,44.44,1829868.0,42.3403,42.5894,42.2923,42.5798,1829868.0
2021-01-06 11:20:00,44.46,44.49,44.24,44.31,1266380.0,42.599,42.6277,42.3882,42.4552,1266380.0
2021-01-06 11:30:00,44.35,44.46,43.99,44.0,1979412.0,42.4936,42.599,42.1486,42.1582,1979412.0
2021-01-06 11:40:00,44.0,44.21,44.0,44.15,1341196.0,42.1582,42.3594,42.1582,42.3019,1341196.0
2021-01-06 11:50:00,44.16,44.22,44.02,44.12,1077828.0,42.3115,42.369,42.1774,42.2732,1077828.0
2021-01-06 12:00:00,44.15,44.59,44.11,44.4,2324760.0,42.3019,42.7235,42.2636,42.5415,2324760.0
2021-01-06 12:10:00,44.4,44.51,44.32,44.45,940792.0,42.5415,42.6469,42.4648,42.5894,940792.0
2021-01-06 12:20:00,44.45,44.47,44.21,44.36,978824.0,42.5894,42.6085,42.3594,42.5031,978824.0
2021-01-06 12:30:00,44.36,44.47,44.18,44.22,801796.0,42.5031,42.6085,42.3307,42.369,801796.0
2021-01-06 12:40:00,44.21,44.33,44.18,44.22,808160.0,42.3594,42.4744,42.3307,42.369,808160.0
2021-01-06 12:50:00,44.23,44.35,44.16,44.27,920428.0,42.3786,42.4936,42.3115,42.4169,920428.0
2021-01-06 13:00:00,44.28,44.35,44.17,44.23,823112.0,42.4265,42.4936,42.3211,42.3786,823112.0
2021-01-06 13:10:00,44.24,44.52,44.22,44.23,1479128.0,42.3882,42.6564,42.369,42.3786,1479128.0
2021-01-06 13:20:00,44.23,44.25,44.06,44.08,960972.0,42.3786,42.3977,42.2157,42.2349,960972.0
2021-01-06 13:30:00,44.08,44.26,44.04,44.24,1045924.0,42.2349,42.4073,42.1965,42.3882,1045924.0
2021-01-06 13:40:00,44.25,44.55,44.24,44.43,1414260.0,42.3977,42.6852,42.3882,42.5702,1414260.0
2021-01-06 13:50:00,44.43,44.48,44.3,44.31,678740.0,42.5702,42.6181,42.4456,42.4552,678740.0
2021-01-06 14:00:00,44.32,44.45,44.3,44.37,999112.0,42.4648,42.5894,42.4456,42.5127,999112.0
2021-01-06 14:10:00,44.36,44.41,43.88,43.96,1461636.0,42.5031,42.551,42.0432,42.1199,1461636.0
2021-01-06 14:20:00,43.96,44.09,43.4,43.45,2897716.0,42.1199,42.2444,41.5833,41.6312,2897716.0
2021-01-06 14:30:00,43.45,43.86,43.21,43.35,3367540.0,41.6312,42.0241,41.4013,41.5354,3367540.0
2021-01-06 14:40:00,43.34,43.71,42.98,43.02,3343376.0,41.5258,41.8803,41.1809,41.2192,3343376.0
2021-01-06 14:50:00,43.01,43.5,42.92,43.4,2451916.0,41.2096,41.6791,41.1234,41.5833,2451916.0
2021-01-06 15:00:00,43.39,43.39,43.02,43.27,1696292.0,41.5737,41.5737,41.2192,41.4588,1696292.0
2021-01-06 15:10:00,43.31,43.58,43.18,43.31,1766276.0,41.4971,41.7558,41.3725,41.4971,1766276.0
2021-01-06 15:20:00,43.32,43.39,42.68,43.13,2185008.0,41.5067,41.5737,40.8935,41.3246,2185008.0
2021-01-06 15:30:00,43.12,43.24,42.72,42.74,1637248.0,41.315,41.43,40.9318,40.9509,1637248.0
2021-01-06 15:40:00,42.75,43.12,42.71,42.96,1570984.0,40.9605,41.315,40.9222,41.1617,1570984.0
2021-01-06 15:50:00,42.94,42.95,42.49,42.73,4263500.0,41.1426,41.1522,40.7114,40.9414,4263500.0
2021-01-07 09:30:00,43.85,44.68,43.84,44.56,5167852.0,42.0145,42.8097,42.0049,42.6948,5167852.0
2021-01-07 09:40:00,44.56,44.66,44.37,44.4,2709944.0,42.6948,42.7906,42.5127,42.5415,2709944.0
2021-01-07 09:50:00,44.42,44.99,44.4,44.98,2859988.0,42.5606,43.1068,42.5415,43.0972,2859988.0
2021-01-07 10:00:00,44.98,45.35,44.9,45.31,3448052.0,43.0972,43.4517,43.0205,43.4134,3448052.0
2021-01-07 10:10:00,45.31,45.4,45.22,45.33,2007884.0,43.4134,43.4996,43.3271,43.4325,2007884.0
2021-01-07 10:20:00,45.34,45.47,45.25,45.31,1570164.0,43.4421,43.5667,43.3559,43.4134,1570164.0
2021-01-07 10:30:00,45.3,45.43,45.29,45.36,1082904.0,43.4038,43.5283,43.3942,43.4613,1082904.0
2021-01-07 10:40:00,45.36,45.62,45.31,45.59,1879556.0,43.4613,43.7104,43.4134,43.6817,1879556.0
2021-01-07 10:50:00,45.59,45.59,45.46,45.58,821420.0,43.6817,43.6817,43.5571,43.6721,821420.0
2021-01-07 11:00:00,45.57,45.68,45.45,45.52,1194488.0,43.6625,43.7679,43.5475,43.6146,1194488.0
2021-01-07 11:10:00,45.52,45.56,45.33,45.39,989760.0,43.6146,43.6529,43.4325,43.49,989760.0
2021-01-07 11:20:00,45.4,45.61,45.39,45.55,1010404.0,43.4996,43.7008,43.49,43.6433,1010404.0
2021-01-07 11:30:00,45.55,45.75,45.55,45.72,1114208.0,43.6433,43.835,43.6433,43.8062,1114208.0
2021-01-07 11:40:00,45.72,45.77,45.64,45.69,897012.0,43.8062,43.8541,43.7296,43.7775,897012.0
2021-01-07 11:50:00,45.69,45.72,45.43,45.48,990956.0,43.7775,43.8062,43.5283,43.5763,990956.0
2021-01-07 12:00:00,45.49,45.54,45.35,45.41,956100.0,43.5858,43.6337,43.4517,43.5092,956100.0
2021-01-07 12:10:00,45.4,45.41,45.26,45.35,878548.0,43.4996,43.5092,43.3655,43.4517,878548.0
2021-01-07 12:20:00,45.33,45.38,45.27,45.34,645140.0,43.4325,43.4804,43.375,43.4421,645140.0
2021-01-07 12:30:00,45.35,45.53,45.35,45.51,935780.0,43.4517,43.6242,43.4517,43.605,935780.0
2021-01-07 12:40:00,45.51,45.53,45.46,45.48,511500.0,43.605,43.6242,43.5571,43.5763,511500.0
2021-01-07 12:50:00,45.47,45.58,45.46,45.51,712852.0,43.5667,43.6721,43.5571,43.605,712852.0
2021-01-07 13:00:00,45.53,45.55,45.27,45.27,543164.0,43.6242,43.6433,43.375,43.375,543164.0
2021-01-07 13:10:00,45.27,45.54,45.26,45.51,779748.0,43.375,43.6337,43.3655,43.605,779748.0
2021-01-07 13:20:00,45.51,45.56,45.48,45.51,629212.0,43.605,43.6529,43.5763,43.605,629212.0
2021-01-07 13:30:00,45.51,45.71,45.51,45.71,1087624.0,43.605,43.7966,43.605,43.7966,1087624.0
2021-01-07 13:40:00,45.71,45.75,45.58,45.6,781112.0,43.7966,43.835,43.6721,43.6912,781112.0
2021-01-07 13:50:00,45.61,45.72,45.58,45.71,674996.0,43.7008,43.8062,43.6721,43.7966,674996.0
2021-01-07 14:00:00,45.71,45.8,45.65,45.72,1125968.0,43.7966,43.8829,43.7391,43.8062,1125968.0
2021-01-07 14:10:00,45.72,45.76,45.63,45.66,513108.0,43.8062,43.8445,43.72,43.7487,513108.0
2021-01-07 14:20:00,45.64,45.72,45.6,45.66,551704.0,43.7296,43.8062,43.6912,43.7487,551704.0
2021-01-07 14:30:00,45.67,45.75,45.61,45.72,573788.0,43.7583,43.835,43.7008,43.8062,573788.0
2021-01-07 14:40:00,45.71,45.76,45.66,45.71,581416.0,43.7966,43.8445,43.7487,43.7966,581416.0
2021-01-07 14:50:00,45.71,45.76,45.62,45.75,444376.0,43.7966,43.8445,43.7104,43.835,444376.0
2021-01-07 15:00:00,45.75,45.95,45.72,45.88,1407092.0,43.835,44.0266,43.8062,43.9595,1407092.0
2021-01-07 15:10:00,45.88,45.91,45.74,45.85,1134192.0,43.9595,43.9883,43.8254,43.9308,1134192.0
2021-01-07 15:20:00,45.85,46.05,45.82,46.04,1339636.0,43.9308,44.1224,43.902,44.1128,1339636.0
2021-01-07 15:30:00,46.04,46.04,45.94,46.01,914940.0,44.1128,44.1128,44.017,44.0841,914940.0
2021-01-07 15:40:00,46.01,46.08,45.94,46.02,1036652.0,44.0841,44.1511,44.017,44.0937,1036652.0
2021-01-07 15:50:00,46.01,46.16,45.79,45.83,2977632.0,44.0841,44.2278,43.8733,43.9116,2977632.0
2021-01-08 09:30:00,46.83,47.04,46.48,46.76,3875744.0,44.8697,45.071,44.5344,44.8027,3875744.0
2021-01-08 09:40:00,46.76,47.17,46.56,46.73,2418816.0,44.8027,45.1955,44.611,44.7739,2418816.0
2021-01-08 09:50:00,46.74,46.95,46.6,46.81,1973132.0,44.7835,44.9847,44.6494,44.8506,1973132.0
2021-01-08 10:00:00,46.85,47.2,46.85,47.01,1905672.0,44.8889,45.2243,44.8889,45.0422,1905672.0
2021-01-08 10:10:00,47.02,47.19,46.96,47.18,977736.0,45.0518,45.2147,44.9943,45.2051,977736.0
2021-01-08 10:20:00,47.19,47.19,46.13,46.19,2972228.0,45.2147,45.2147,44.199,44.2565,2972228.0
2021-01-08 10:30:00,46.21,46.6,46.15,46.53,2510604.0,44.2757,44.6494,44.2182,44.5823,2510604.0
2021-01-08 10:40:00,46.55,47.02,46.54,47.01,2101432.0,44.6015,45.0518,44.5919,45.0422,2101432.0
2021-01-08 10:50:00,47.02,47.1,46.89,46.96,1116920.0,45.0518,45.1284,44.9272,44.9943,1116920.0
2021-01-08 11:00:00,46.97,47.23,46.85,47.04,1493588.0,45.0039,45.253,44.8889,45.071,1493588.0
2021-01-08 11:10:00,47.05,47.06,46.63,46.68,1107416.0,45.0805,45.0901,44.6781,44.726,1107416.0
2021-01-08 11:20:00,46.68,46.95,46.66,46.92,1156932.0,44.726,44.9847,44.7069,44.956,1156932.0
2021-01-08 11:30:00,46.92,46.94,46.76,46.86,635736.0,44.956,44.9751,44.8027,44.8985,635736.0
2021-01-08 11:40:00,46.86,46.93,46.71,46.79,885896.0,44.8985,44.9656,44.7548,44.8314,885896.0
2021-01-08 11:50:00,46.78,46.99,46.62,46.98,1242760.0,44.8218,45.023,44.6685,45.0135,1242760.0
2021-01-08 12:00:00,46.98,47.05,46.72,47.02,963132.0,45.0135,45.0805,44.7644,45.0518,963132.0
2021-01-08 12:10:00,47.01,47.31,47.0,47.23,1440540.0,45.0422,45.3297,45.0326,45.253,1440540.0
2021-01-08 12:20:00,47.23,47.26,47.06,47.11,742836.0,45.253,45.2817,45.0901,45.138,742836.0
2021-01-08 12:30:00,47.11,47.24,47.05,47.23,926852.0,45.138,45.2626,45.0805,45.253,926852.0
2021-01-08 12:40:00,47.22,47.27,46.88,46.93,954024.0,45.2434,45.2913,44.9177,44.9656,954024.0
2021-01-08 12:50:00,46.94,47.06,46.92,46.97,663584.0,44.9751,45.0901,44.956,45.0039,663584.0
2021-01-08 13:00:00,46.97,46.99,46.79,46.96,921860.0,45.0039,45.023,44.8314,44.9943,921860.0
2021-01-08 13:10:00,46.96,47.06,46.65,46.66,1243088.0,44.9943,45.0901,44.6973,44.7069,1243088.0
2021-01-08 13:20:00,46.65,46.65,46.12,46.55,2534568.0,44.6973,44.6973,44.1895,44.6015,2534568.0
2021-01-08 13:30:00,46.52,46.58,45.99,46.27,1924304.0,44.5727,44.6302,44.0649,44.3332,1924304.0
2021-01-08 13:40:00,46.26,46.37,45.85,46.34,2468556.0,44.3236,44.429,43.9308,44.4003,2468556.0
2021-01-08 13:50:00,46.34,46.58,46.33,46.5,1709828.0,44.4003,44.6302,44.3907,44.5536,1709828.0
2021-01-08 14:00:00,46.49,46.75,46.48,46.65,1653096.0,44.544,44.7931,44.5344,44.6973,1653096.0
2021-01-08 14:10:00,46.66,46.83,46.54,46.7,1098084.0,44.7069,44.8697,44.5919,44.7452,1098084.0
2021-01-08 14:20:00,46.71,46.9,46.55,46.88,1271012.0,44.7548,44.9368,44.6015,44.9177,1271012.0
2021-01-08 14:30:00,46.87,46.91,46.73,46.83,1034480.0,44.9081,44.9464,44.7739,44.8697,1034480.0
2021-01-08 14:40:00,46.85,46.9,46.63,46.9,970416.0,44.8889,44.9368,44.6781,44.9368,970416.0
2021-01-08 14:50:00,46.9,47.12,46.87,47.07,1734656.0,44.9368,45.1476,44.9081,45.0997,1734656.0
2021-01-08 15:00:00,47.09,47.24,47.02,47.24,1499940.0,45.1189,45.2626,45.0518,45.2626,1499940.0
2021-01-08 15:10:00,47.23,47.27,47.11,47.24,1666100.0,45.253,45.2913,45.138,45.2626,1666100.0
2021-01-08 15:20:00,47.23,47.26,47.01,47.21,1395104.0,45.253,45.2817,45.0422,45.2338,1395104.0
2021-01-08 15:30:00,47.21,47.4,47.09,47.37,1499856.0,45.2338,45.4159,45.1189,45.3871,1499856.0
2021-01-08 15:40:00,47.38,47.55,47.33,47.48,2237040.0,45.3967,45.5596,45.3488,45.4925,2237040.0
2021-01-08 15:50:00,47.49,47.72,47.46,47.59,2688708.0,45.5021,45.7225,45.4734,45.5979,2688708.0
2021-01-11 09:30:00,46.2,46.33,45.42,45.86,4844512.0,44.2661,44.3907,43.5188,43.9403,4844512.0
2021-01-11 09:40:00,45.85,46.08,45.54,45.67,3493344.0,43.9308,44.1511,43.6337,43.7583,3493344.0
2021-01-11 09:50:00,45.65,46.21,45.46,46.16,3280652.0,43.7391,44.2757,43.5571,44.2278,3280652.0
2021-01-11 10:00:00,46.15,46.45,45.98,46.4,2295996.0,44.2182,44.5057,44.0553,44.4577,2295996.0
2021-01-11 10:10:00,46.39,46.48,46.19,46.26,1871728.0,44.4482,44.5344,44.2565,44.3236,1871728.0
2021-01-11 10:20:00,46.26,46.57,46.16,46.5,2031516.0,44.3236,44.6206,44.2278,44.5536,2031516.0
2021-01-11 10:30:00,46.51,46.64,46.46,46.53,1363696.0,44.5631,44.6877,44.5152,44.5823,1363696.0
2021-01-11 10:40:00,46.54,46.6,46.12,46.13,1815536.0,44.5919,44.6494,44.1895,44.199,1815536.0
2021-01-11 10:50:00,46.11,46.4,46.08,46.34,1120344.0,44.1799,44.4577,44.1511,44.4003,1120344.0
2021-01-11 11:00:00,46.33,46.36,46.15,46.2,606000.0,44.3907,44.4194,44.2182,44.2661,606000.0
2021-01-11 11:10:00,46.21,46.21,45.85,46.01,1130500.0,44.2757,44.2757,43.9308,44.0841,1130500.0
2021-01-11 11:20:00,46.01,46.43,46.01,46.38,1222816.0,44.0841,44.4865,44.0841,44.4386,1222816.0
2021-01-11 11:30:00,46.37,46.48,46.32,46.45,842160.0,44.429,44.5344,44.3811,44.5057,842160.0
2021-01-11 11:40:00,46.45,46.46,46.22,46.32,558796.0,44.5057,44.5152,44.2853,44.3811,558796.0
2021-01-11 11:50:00,46.31,46.44,46.24,46.43,537368.0,44.3715,44.4961,44.3044,44.4865,537368.0
2021-01-11 12:00:00,46.42,46.55,46.35,46.45,881028.0,44.4769,44.6015,44.4098,44.5057,881028.0
2021-01-11 12:10:00,46.45,46.49,46.35,46.42,464216.0,44.5057,44.544,44.4098,44.4769,464216.0
2021-01-11 12:20:00,46.43,46.54,46.4,46.54,529464.0,44.4865,44.5919,44.4577,44.5919,529464.0
2021-01-11 12:30:00,46.54,46.74,46.53,46.6,1353448.0,44.5919,44.7835,44.5823,44.6494,1353448.0
2021-01-11 12:40:00,46.59,46.72,46.57,46.67,639952.0,44.6398,44.7644,44.6206,44.7164,639952.0
2021-01-11 12:50:00,46.67,46.72,46.48,46.54,751452.0,44.7164,44.7644,44.5344,44.5919,751452.0
2021-01-11 13:00:00,46.54,46.63,46.49,46.55,515208.0,44.5919,44.6781,44.544,44.6015,515208.0
2021-01-11 13:10:00,46.55,46.68,46.52,46.52,897580.0,44.6015,44.726,44.5727,44.5727,897580.0
2021-01-11 13:20:00,46.51,46.52,46.24,46.27,1138828.0,44.5631,44.5727,44.3044,44.3332,1138828.0
2021-01-11 13:30:00,46.28,46.33,46.2,46.3,712752.0,44.3428,44.3907,44.2661,44.3619,712752.0
2021-01-11 13:40:00,46.3,46.3,45.98,46.01,1204772.0,44.3619,44.3619,44.0553,44.0841,1204772.0
2021-01-11 13:50:00,46.01,46.25,46.01,46.16,1117880.0,44.0841,44.314,44.0841,44.2278,1117880.0
2021-01-11 14:00:00,46.16,46.16,45.88,45.89,1140556.0,44.2278,44.2278,43.9595,43.9691,1140556.0
2021-01-11 14:10:00,45.89,45.99,45.74,45.74,1163076.0,43.9691,44.0649,43.8254,43.8254,1163076.0
2021-01-11 14:20:00,45.74,45.84,45.63,45.69,1448096.0,43.8254,43.9212,43.72,43.7775,1448096.0
2021-01-11 14:30:00,45.68,45.81,45.6,45.62,1042176.0,43.7679,43.8924,43.6912,43.7104,1042176.0
2021-01-11 14:40:00,45.61,45.92,45.6,45.82,1250608.0,43.7008,43.9978,43.6912,43.902,1250608.0
2021-01-11 14:50:00,45.82,46.0,45.7,45.96,1407816.0,43.902,44.0745,43.787,44.0362,1407816.0
2021-01-11 15:00:00,45.96,45.97,45.65,45.69,1157440.0,44.0362,44.0457,43.7391,43.7775,1157440.0
2021-01-11 15:10:00,45.67,45.75,45.52,45.54,1317856.0,43.7583,43.835,43.6146,43.6337,1317856.0
2021-01-11 15:20:00,45.52,45.53,45.21,45.22,2514476.0,43.6146,43.6242,43.3176,43.3271,2514476.0
2021-01-11 15:30:00,45.23,45.51,45.2,45.27,1390740.0,43.3367,43.605,43.308,43.375,1390740.0
2021-01-11 15:40:00,45.28,45.73,45.25,45.67,2177132.0,43.3846,43.8158,43.3559,43.7583,2177132.0
2021-01-11 15:50:00,45.69,45.82,45.38,45.49,3163856.0,43.7775,43.902,43.4804,43.5858,3163856.0
2021-01-12 09:30:00,45.54,46.0,45.46,45.85,3159028.0,43.6337,44.0745,43.5571,43.9308,3159028.0
2021-01-12 09:40:00,45.86,45.91,45.32,45.35,2065076.0,43.9403,43.9883,43.423,43.4517,2065076.0
2021-01-12 09:50:00,45.36,45.42,44.91,45.4,3535492.0,43.4613,43.5188,43.0301,43.4996,3535492.0
2021-01-12 10:00:00,45.4,45.41,45.14,45.33,1278344.0,43.4996,43.5092,43.2505,43.4325,1278344.0
2021-01-12 10:10:00,45.33,45.64,45.14,45.61,2245112.0,43.4325,43.7296,43.2505,43.7008,2245112.0
2021-01-12 10:20:00,45.61,45.69,45.39,45.47,1608784.0,43.7008,43.7775,43.49,43.5667,1608784.0
2021-01-12 10:30:00,45.48,45.64,45.48,45.57,931804.0,43.5763,43.7296,43.5763,43.6625,931804.0
2021-01-12 10:40:00,45.57,45.61,45.27,45.54,1253416.0,43.6625,43.7008,43.375,43.6337,1253416.0
2021-01-12 10:50:00,45.52,45.62,45.33,45.35,1156228.0,43.6146,43.7104,43.4325,43.4517,1156228.0
2021-01-12 11:00:00,45.37,45.61,45.23,45.57,1238316.0,43.4709,43.7008,43.3367,43.6625,1238316.0
2021-01-12 11:10:00,45.58,45.79,45.57,45.65,1253040.0,43.6721,43.8733,43.6625,43.7391,1253040.0
2021-01-12 11:20:00,45.67,45.71,45.5,45.54,954392.0,43.7583,43.7966,43.5954,43.6337,954392.0
2021-01-12 11:30:00,45.55,45.59,45.33,45.46,991564.0,43.6433,43.6817,43.4325,43.5571,991564.0
2021-01-12 11:40:00,45.46,45.48,45.19,45.25,1065152.0,43.5571,43.5763,43.2984,43.3559,1065152.0
2021-01-12 11:50:00,45.24,45.26,45.01,45.17,1617088.0,43.3463,43.3655,43.1259,43.2792,1617088.0
2021-01-12 12:00:00,45.17,45.22,44.48,44.52,3404856.0,43.2792,43.3271,42.6181,42.6564,3404856.0
2021-01-12 12:10:00,44.53,44.55,44.1,44.46,3370124.0,42.666,42.6852,42.254,42.599,3370124.0
2021-01-12 12:20:00,44.45,44.62,44.27,44.6,1793380.0,42.5894,42.7523,42.4169,42.7331,1793380.0
2021-01-12 12:30:00,44.61,44.73,44.41,44.73,1411432.0,42.7427,42.8577,42.551,42.8577,1411432.0
2021-01-12 12:40:00,44.73,44.75,44.56,44.7,1439412.0,42.8577,42.8768,42.6948,42.8289,1439412.0
2021-01-12 12:50:00,44.71,44.95,44.69,44.92,1340736.0,42.8385,43.0684,42.8193,43.0397,1340736.0
2021-01-12 13:00:00,44.93,45.03,44.85,44.96,1417984.0,43.0493,43.1451,42.9726,43.078,1417984.0
2021-01-12 13:10:00,44.97,45.1,44.92,44.97,1049984.0,43.0876,43.2122,43.0397,43.0876,1049984.0
2021-01-12 13:20:00,44.99,45.24,44.88,45.24,1194760.0,43.1068,43.3463,43.0014,43.3463,1194760.0
2021-01-12 13:30:00,45.23,45.47,45.18,45.41,1566680.0,43.3367,43.5667,43.2888,43.5092,1566680.0
2021-01-12 13:40:00,45.42,45.43,45.36,45.37,527444.0,43.5188,43.5283,43.4613,43.4709,527444.0
2021-01-12 13:50:00,45.37,45.42,45.26,45.32,842452.0,43.4709,43.5188,43.3655,43.423,842452.0
2021-01-12 14:00:00,45.33,45.6,45.32,45.45,1897784.0,43.4325,43.6912,43.423,43.5475,1897784.0
2021-01-12 14:10:00,45.45,45.49,45.31,45.38,685876.0,43.5475,43.5858,43.4134,43.4804,685876.0
2021-01-12 14:20:00,45.38,45.45,45.19,45.27,891208.0,43.4804,43.5475,43.2984,43.375,891208.0
2021-01-12 14:30:00,45.27,45.59,45.26,45.31,1337104.0,43.375,43.6817,43.3655,43.4134,1337104.0
2021-01-12 14:40:00,45.32,45.35,45.09,45.2,1405184.0,43.423,43.4517,43.2026,43.308,1405184.0
2021-01-12 14:50:00,45.2,45.28,45.01,45.25,1205612.0,43.308,43.3846,43.1259,43.3559,1205612.0
2021-01-12 15:00:00,45.24,45.35,45.11,45.27,1168404.0,43.3463,43.4517,43.2217,43.375,1168404.0
2021-01-12 15:10:00,45.28,45.37,45.16,45.3,976432.0,43.3846,43.4709,43.2697,43.4038,976432.0
2021-01-12 15:20:00,45.3,45.42,45.23,45.25,839760.0,43.4038,43.5188,43.3367,43.3559,839760.0
2021-01-12 15:30:00,45.25,45.31,45.16,45.27,861004.0,43.3559,43.4134,43.2697,43.375,861004.0
2021-01-12 15:40:00,45.27,45.57,45.26,45.57,1708764.0,43.375,43.6625,43.3655,43.6625,1708764.0
2021-01-12 15:50:00,45.56,45.6,45.3,45.31,2021228.0,43.6529,43.6912,43.4038,43.4134,2021228.0
2021-01-13 09:30:00,45.4,45.67,45.22,45.23,2504020.0,43.4996,43.7583,43.3271,43.3367,2504020.0
2021-01-13 09:40:00,45.24,45.65,45.13,45.6,2534396.0,43.3463,43.7391,43.2409,43.6912,2534396.0
2021-01-13 09:50:00,45.61,45.96,45.6,45.63,2866880.0,43.7008,44.0362,43.6912,43.72,2866880.0
2021-01-13 10:00:00,45.63,45.79,45.19,45.48,2331012.0,43.72,43.8733,43.2984,43.5763,2331012.0
2021-01-13 10:10:00,45.47,45.72,45.47,45.66,1438012.0,43.5667,43.8062,43.5667,43.7487,1438012.0
2021-01-13 10:20:00,45.68,45.82,45.53,45.8,1167368.0,43.7679,43.902,43.6242,43.8829,1167368.0
2021-01-13 10:30:00,45.81,46.1,45.8,46.1,1804868.0,43.8924,44.1703,43.8829,44.1703,1804868.0
2021-01-13 10:40:00,46.1,46.25,45.99,46.23,1746556.0,44.1703,44.314,44.0649,44.2949,1746556.0
2021-01-13 10:50:00,46.24,46.26,46.13,46.24,1544076.0,44.3044,44.3236,44.199,44.3044,1544076.0
2021-01-13 11:00:00,46.24,46.34,46.14,46.3,1409024.0,44.3044,44.4003,44.2086,44.3619,1409024.0
2021-01-13 11:10:00,46.29,46.3,45.98,45.99,1166264.0,44.3524,44.3619,44.0553,44.0649,1166264.0
2021-01-13 11:20:00,46.0,46.34,45.97,46.24,1220520.0,44.0745,44.4003,44.0457,44.3044,1220520.0
2021-01-13 11:30:00,46.24,46.37,46.16,46.35,824376.0,44.3044,44.429,44.2278,44.4098,824376.0
2021-01-13 11:40:00,46.37,46.46,46.31,46.33,621688.0,44.429,44.5152,44.3715,44.3907,621688.0
2021-01-13 11:50:00,46.32,46.33,46.16,46.2,733784.0,44.3811,44.3907,44.2278,44.2661,733784.0
2021-01-13 12:00:00,46.21,46.21,46.0,46.01,1080880.0,44.2757,44.2757,44.0745,44.0841,1080880.0
2021-01-13 12:10:00,46.01,46.14,46.0,46.02,691284.0,44.0841,44.2086,44.0745,44.0937,691284.0
2021-01-13 12:20:00,46.02,46.15,45.96,46.13,640048.0,44.0937,44.2182,44.0362,44.199,640048.0
2021-01-13 12:30:00,46.13,46.15,45.88,46.04,781020.0,44.199,44.2182,43.9595,44.1128,781020.0
2021-01-13 12:40:00,46.06,46.23,46.03,46.13,713048.0,44.132,44.2949,44.1032,44.199,713048.0
2021-01-13 12:50:00,46.13,46.29,46.12,46.24,832920.0,44.199,44.3524,44.1895,44.3044,832920.0
2021-01-13 13:00:00,46.24,46.37,46.21,46.28,887280.0,44.3044,44.429,44.2757,44.3428,887280.0
2021-01-13 13:10:00,46.28,46.39,46.26,46.36,637728.0,44.3428,44.4482,44.3236,44.4194,637728.0
2021-01-13 13:20:00,46.35,46.37,46.27,46.32,652092.0,44.4098,44.429,44.3332,44.3811,652092.0
2021-01-13 13:30:00,46.33,46.35,46.24,46.34,505720.0,44.3907,44.4098,44.3044,44.4003,505720.0
2021-01-13 13:40:00,46.34,46.34,46.15,46.18,636688.0,44.4003,44.4003,44.2182,44.247,636688.0
2021-01-13 13:50:00,46.19,46.31,46.17,46.28,632804.0,44.2565,44.3715,44.2374,44.3428,632804.0
2021-01-13 14:00:00,46.3,46.5,46.14,46.44,1811936.0,44.3619,44.5536,44.2086,44.4961,1811936.0
2021-01-13 14:10:00,46.44,46.5,46.38,46.47,858496.0,44.4961,44.5536,44.4386,44.5248,858496.0
2021-01-13 14:20:00,46.46,46.51,46.32,46.47,869036.0,44.5152,44.5631,44.3811,44.5248,869036.0
2021-01-13 14:30:00,46.47,46.54,46.42,46.49,816296.0,44.5248,44.5919,44.4769,44.544,816296.0
2021-01-13 14:40:00,46.5,46.55,46.31,46.35,797688.0,44.5536,44.6015,44.3715,44.4098,797688.0
2021-01-13 14:50:00,46.35,46.42,46.26,46.4,750032.0,44.4098,44.4769,44.3236,44.4577,750032.0
2021-01-13 15:00:00,46.42,46.44,46.24,46.28,772312.0,44.4769,44.4961,44.3044,44.3428,772312.0
2021-01-13 15:10:00,46.29,46.35,46.24,46.32,507892.0,44.3524,44.4098,44.3044,44.3811,507892.0
2021-01-13 15:20:00,46.31,46.32,46.11,46.13,1016752.0,44.3715,44.3811,44.1799,44.199,1016752.0
2021-01-13 15:30:00,46.12,46.32,46.07,46.31,1113216.0,44.1895,44.3811,44.1416,44.3715,1113216.0
2021-01-13 15:40:00,46.3,46.46,46.3,46.36,1218200.0,44.3619,44.5152,44.3619,44.4194,1218200.0
2021-01-13 15:50:00,46.37,46.38,46.17,46.17,1675148.0,44.429,44.4386,44.2374,44.2374,1675148.0
2021-01-14 09:30:00,46.38,46.69,46.24,46.41,2615708.0,44.4386,44.7356,44.3044,44.4673,2615708.0
2021-01-14 09:40:00,46.42,46.54,46.2,46.38,2055248.0,44.4769,44.5919,44.2661,44.4386,2055248.0
2021-01-14 09:50:00,46.38,46.56,46.24,46.46,1531584.0,44.4386,44.611,44.3044,44.5152,1531584.0
2021-01-14 10:00:00,46.45,46.59,46.35,46.4,1319644.0,44.5057,44.6398,44.4098,44.4577,1319644.0
2021-01-14 10:10:00,46.42,46.64,46.33,46.62,1417344.0,44.4769,44.6877,44.3907,44.6685,1417344.0
2021-01-14 10:20:00,46.63,46.63,46.44,46.58,1095804.0,44.6781,44.6781,44.4961,44.6302,1095804.0
2021-01-14 10:30:00,46.59,46.68,46.45,46.56,1406288.0,44.6398,44.726,44.5057,44.611,1406288.0
2021-01-14 10:40:00,46.56,46.81,46.56,46.76,1570296.0,44.611,44.8506,44.611,44.8027,1570296.0
2021-01-14 10:50:00,46.76,46.84,46.66,46.68,1230868.0,44.8027,44.8793,44.7069,44.726,1230868.0
2021-01-14 11:00:00,46.69,46.74,46.62,46.65,925172.0,44.7356,44.7835,44.6685,44.6973,925172.0
2021-01-14 11:10:00,46.65,46.77,46.49,46.49,1200212.0,44.6973,44.8123,44.544,44.544,1200212.0
2021-01-14 11:20:00,46.5,46.55,46.4,46.51,1229192.0,44.5536,44.6015,44.4577,44.5631,1229192.0
2021-01-14 11:30:00,46.51,46.57,46.24,46.27,1392224.0,44.5631,44.6206,44.3044,44.3332,1392224.0
2021-01-14 11:40:00,46.28,46.42,46.26,46.29,1141152.0,44.3428,44.4769,44.3236,44.3524,1141152.0
2021-01-14 11:50:00,46.29,46.34,46.19,46.29,1072656.0,44.3524,44.4003,44.2565,44.3524,1072656.0
2021-01-14 12:00:00,46.28,46.33,46.1,46.11,1430204.0,44.3428,44.3907,44.1703,44.1799,1430204.0
2021-01-14 12:10:00,46.12,46.22,46.04,46.19,1096656.0,44.1895,44.2853,44.1128,44.2565,1096656.0
2021-01-14 12:20:00,46.19,46.32,46.19,46.24,785568.0,44.2565,44.3811,44.2565,44.3044,785568.0
2021-01-14 12:30:00,46.24,46.29,46.03,46.06,923644.0,44.3044,44.3524,44.1032,44.132,923644.0
2021-01-14 12:40:00,46.06,46.06,45.82,46.01,2285068.0,44.132,44.132,43.902,44.0841,2285068.0
2021-01-14 12:50:00,46.01,46.35,46.0,46.32,1938824.0,44.0841,44.4098,44.0745,44.3811,1938824.0
2021-01-14 13:00:00,46.32,46.34,46.22,46.26,646744.0,44.3811,44.4003,44.2853,44.3236,646744.0
2021-01-14 13:10:00,46.25,46.26,46.08,46.09,719200.0,44.314,44.3236,44.1511,44.1607,719200.0
2021-01-14 13:20:00,46.08,46.2,45.95,46.01,1062856.0,44.1511,44.2661,44.0266,44.0841,1062856.0
2021-01-14 13:30:00,46.0,46.09,45.91,46.08,930064.0,44.0745,44.1607,43.9883,44.1511,930064.0
2021-01-14 13:40:00,46.07,46.11,46.01,46.1,560696.0,44.1416,44.1799,44.0841,44.1703,560696.0
2021-01-14 13:50:00,46.1,46.13,45.94,45.94,639292.0,44.1703,44.199,44.017,44.017,639292.0
2021-01-14 14:00:00,45.94,46.09,45.91,46.08,681648.0,44.017,44.1607,43.9883,44.1511,681648.0
2021-01-14 14:10:00,46.08,46.13,45.97,46.12,634808.0,44.1511,44.199,44.0457,44.1895,634808.0
2021-01-14 14:20:00,46.12,46.13,45.88,46.01,761340.0,44.1895,44.199,43.9595,44.0841,761340.0
2021-01-14 14:30:00,46.02,46.04,45.91,45.94,501040.0,44.0937,44.1128,43.9883,44.017,501040.0
2021-01-14 14:40:00,45.94,46.0,45.92,45.97,425820.0,44.017,44.0745,43.9978,44.0457,425820.0
2021-01-14 14:50:00,45.97,46.02,45.85,45.98,784024.0,44.0457,44.0937,43.9308,44.0553,784024.0
2021-01-14 15:00:00,45.98,46.04,45.86,45.89,833960.0,44.0553,44.1128,43.9403,43.9691,833960.0
2021-01-14 15:10:00,45.89,45.91,45.38,45.41,2147824.0,43.9691,43.9883,43.4804,43.5092,2147824.0
2021-01-14 15:20:00,45.39,45.62,45.36,45.59,1774856.0,43.49,43.7104,43.4613,43.6817,1774856.0
2021-01-14 15:30:00,45.59,45.82,45.51,45.8,1462168.0,43.6817,43.902,43.605,43.8829,1462168.0
2021-01-14 15:40:00,45.79,45.87,45.63,45.65,985944.0,43.8733,43.9499,43.72,43.7391,985944.0
2021-01-14 15:50:00,45.65,45.67,45.24,45.41,3318976.0,43.7391,43.7583,43.3463,43.5092,3318976.0
2021-01-15 09:30:00,45.36,45.78,45.24,45.59,3198036.0,43.4613,43.8637,43.3463,43.6817,3198036.0
2021-01-15 09:40:00,45.6,45.75,45.43,45.62,1822448.0,43.6912,43.835,43.5283,43.7104,1822448.0
2021-01-15 09:50:00,45.64,45.68,45.34,45.49,1170500.0,43.7296,43.7679,43.4421,43.5858,1170500.0
2021-01-15 10:00:00,45.47,45.56,44.44,44.45,3805996.0,43.5667,43.6529,42.5798,42.5894,3805996.0
2021-01-15 10:10:00,44.46,44.83,44.15,44.16,2744496.0,42.599,42.9535,42.3019,42.3115,2744496.0
2021-01-15 10:20:00,44.16,44.35,43.92,44.31,3544200.0,42.3115,42.4936,42.0816,42.4552,3544200.0
2021-01-15 10:30:00,44.32,44.71,44.14,44.7,2152764.0,42.4648,42.8385,42.2923,42.8289,2152764.0
2021-01-15 10:40:00,44.69,44.79,44.44,44.48,1646284.0,42.8193,42.9151,42.5798,42.6181,1646284.0
2021-01-15 10:50:00,44.5,44.69,44.34,44.44,1383348.0,42.6373,42.8193,42.484,42.5798,1383348.0
2021-01-15 11:00:00,44.46,44.47,43.77,44.16,2855724.0,42.599,42.6085,41.9378,42.3115,2855724.0
2021-01-15 11:10:00,44.16,44.79,44.11,44.74,2453108.0,42.3115,42.9151,42.2636,42.8672,2453108.0
2021-01-15 11:20:00,44.77,45.02,44.67,44.98,2096768.0,42.896,43.1355,42.8002,43.0972,2096768.0
2021-01-15 11:30:00,44.98,45.12,44.97,45.07,1437100.0,43.0972,43.2313,43.0876,43.1834,1437100.0
2021-01-15 11:40:00,45.07,45.18,44.91,44.91,1180612.0,43.1834,43.2888,43.0301,43.0301,1180612.0
2021-01-15 11:50:00,44.9,44.96,44.79,44.82,788596.0,43.0205,43.078,42.9151,42.9439,788596.0
2021-01-15 12:00:00,44.8,44.96,44.7,44.82,784188.0,42.9247,43.078,42.8289,42.9439,784188.0
2021-01-15 12:10:00,44.78,44.97,44.64,44.9,792032.0,42.9056,43.0876,42.7714,43.0205,792032.0
2021-01-15 12:20:00,44.9,44.91,44.68,44.7,660428.0,43.0205,43.0301,42.8097,42.8289,660428.0
2021-01-15 12:30:00,44.7,44.92,44.66,44.83,637892.0,42.8289,43.0397,42.7906,42.9535,637892.0
2021-01-15 12:40:00,44.81,45.02,44.79,44.92,733612.0,42.9343,43.1355,42.9151,43.0397,733612.0
2021-01-15 12:50:00,44.92,45.01,44.84,44.93,652736.0,43.0397,43.1259,42.963,43.0493,652736.0
2021-01-15 13:00:00,44.93,44.94,44.72,44.9,726060.0,43.0493,43.0589,42.8481,43.0205,726060.0
2021-01-15 13:10:00,44.9,45.25,44.84,45.2,1297184.0,43.0205,43.3559,42.963,43.308,1297184.0
2021-01-15 13:20:00,45.2,45.31,45.14,45.15,870500.0,43.308,43.4134,43.2505,43.2601,870500.0
2021-01-15 13:30:00,45.16,45.22,45.01,45.2,511192.0,43.2697,43.3271,43.1259,43.308,511192.0
2021-01-15 13:40:00,45.2,45.22,45.1,45.11,483236.0,43.308,43.3271,43.2122,43.2217,483236.0
2021-01-15 13:50:00,45.11,45.28,45.06,45.12,849860.0,43.2217,43.3846,43.1738,43.2313,849860.0
2021-01-15 14:00:00,45.13,45.25,45.01,45.01,734436.0,43.2409,43.3559,43.1259,43.1259,734436.0
2021-01-15 14:10:00,45.02,45.03,44.94,44.99,799572.0,43.1355,43.1451,43.0589,43.1068,799572.0
2021-01-15 14:20:00,44.98,45.0,44.79,44.88,557524.0,43.0972,43.1163,42.9151,43.0014,557524.0
2021-01-15 14:30:00,44.88,44.98,44.81,44.92,808004.0,43.0014,43.0972,42.9343,43.0397,808004.0
2021-01-15 14:40:00,44.91,45.03,44.86,44.97,543076.0,43.0301,43.1451,42.9822,43.0876,543076.0
2021-01-15 14:50:00,44.97,44.98,44.68,44.71,829336.0,43.0876,43.0972,42.8097,42.8385,829336.0
2021-01-15 15:00:00,44.71,44.81,44.47,44.52,1304900.0,42.8385,42.9343,42.6085,42.6564,1304900.0
2021-01-15 15:10:00,44.52,44.94,44.52,44.77,1322656.0,42.6564,43.0589,42.6564,42.896,1322656.0
2021-01-15 15:20:00,44.77,44.79,44.63,44.65,702668.0,42.896,42.9151,42.7618,42.781,702668.0
2021-01-15 15:30:00,44.64,44.71,44.47,44.63,1249664.0,42.7714,42.8385,42.6085,42.7618,1249664.0
2021-01-15 15:40:00,44.62,44.78,44.4,44.5,1987956.0,42.7523,42.9056,42.5415,42.6373,1987956.0
2021-01-15 15:50:00,44.5,44.56,44.31,44.38,2472120.0,42.6373,42.6948,42.4552,42.5223,2472120.0
2021-01-19 09:30:00,45.37,45.73,45.3,45.41,3345296.0,43.4709,43.8158,43.4038,43.5092,3345296.0
2021-01-19 09:40:00,45.45,45.66,45.14,45.21,2984808.0,43.5475,43.7487,43.2505,43.3176,2984808.0
2021-01-19 09:50:00,45.23,45.28,45.01,45.25,2191700.0,43.3367,43.3846,43.1259,43.3559,2191700.0
2021-01-19 10:00:00,45.26,45.47,44.98,45.4,2417184.0,43.3655,43.5667,43.0972,43.4996,2417184.0
2021-01-19 10:10:00,45.41,45.56,45.25,45.3,1524732.0,43.5092,43.6529,43.3559,43.4038,1524732.0
2021-01-19 10:20:00,45.29,45.29,45.06,45.24,1571544.0,43.3942,43.3942,43.1738,43.3463,1571544.0
2021-01-19 10:30:00,45.25,45.33,45.12,45.15,1005044.0,43.3559,43.4325,43.2313,43.2601,1005044.0
2021-01-19 10:40:00,45.14,45.44,45.07,45.34,2293212.0,43.2505,43.5379,43.1834,43.4421,2293212.0
2021-01-19 10:50:00,45.34,45.35,45.12,45.22,1155504.0,43.4421,43.4517,43.2313,43.3271,1155504.0
2021-01-19 11:00:00,45.2,45.42,45.15,45.27,1275332.0,43.308,43.5188,43.2601,43.375,1275332.0
2021-01-19 11:10:00,45.27,45.32,44.9,45.0,1704984.0,43.375,43.423,43.0205,43.1163,1704984.0
2021-01-19 11:20:00,45.01,45.12,44.91,45.1,1168184.0,43.1259,43.2313,43.0301,43.2122,1168184.0
2021-01-19 11:30:00,45.09,45.21,45.04,45.2,933280.0,43.2026,43.3176,43.1547,43.308,933280.0
2021-01-19 11:40:00,45.22,45.35,45.21,45.34,962660.0,43.3271,43.4517,43.3176,43.4421,962660.0
2021-01-19 11:50:00,45.35,45.49,45.35,45.43,731580.0,43.4517,43.5858,43.4517,43.5283,731580.0
2021-01-19 12:00:00,45.43,45.58,45.38,45.49,1044084.0,43.5283,43.6721,43.4804,43.5858,1044084.0
2021-01-19 12:10:00,45.48,45.65,45.46,45.63,878144.0,43.5763,43.7391,43.5571,43.72,878144.0
2021-01-19 12:20:00,45.62,45.63,45.58,45.62,641348.0,43.7104,43.72,43.6721,43.7104,641348.0
2021-01-19 12:30:00,45.62,45.78,45.61,45.74,1159360.0,43.7104,43.8637,43.7008,43.8254,1159360.0
2021-01-19 12:40:00,45.74,45.91,45.67,45.88,1330992.0,43.8254,43.9883,43.7583,43.9595,1330992.0
2021-01-19 12:50:00,45.88,46.02,45.85,46.0,893656.0,43.9595,44.0937,43.9308,44.0745,893656.0
2021-01-19 13:00:00,46.0,46.13,45.99,46.13,1145764.0,44.0745,44.199,44.0649,44.199,1145764.0
2021-01-19 13:10:00,46.13,46.16,46.05,46.07,718796.0,44.199,44.2278,44.1224,44.1416,718796.0
2021-01-19 13:20:00,46.07,46.18,46.04,46.13,882616.0,44.1416,44.247,44.1128,44.199,882616.0
2021-01-19 13:30:00,46.13,46.24,46.06,46.21,906092.0,44.199,44.3044,44.132,44.2757,906092.0
2021-01-19 13:40:00,46.2,46.3,46.17,46.28,1095512.0,44.2661,44.3619,44.2374,44.3428,1095512.0
2021-01-19 13:50:00,46.29,46.37,46.29,46.34,1079160.0,44.3524,44.429,44.3524,44.4003,1079160.0
2021-01-19 14:00:00,46.35,46.37,46.29,46.33,711692.0,44.4098,44.429,44.3524,44.3907,711692.0
2021-01-19 14:10:00,46.34,46.37,46.24,46.3,752688.0,44.4003,44.429,44.3044,44.3619,752688.0
2021-01-19 14:20:00,46.3,46.36,46.23,46.27,539284.0,44.3619,44.4194,44.2949,44.3332,539284.0
2021-01-19 14:30:00,46.27,46.31,46.19,46.2,567844.0,44.3332,44.3715,44.2565,44.2661,567844.0
2021-01-19 14:40:00,46.19,46.29,46.17,46.29,724264.0,44.2565,44.3524,44.2374,44.3524,724264.0
2021-01-19 14:50:00,46.29,46.4,46.27,46.32,905456.0,44.3524,44.4577,44.3332,44.3811,905456.0
2021-01-19 15:00:00,46.31,46.52,46.28,46.49,1758748.0,44.3715,44.5727,44.3428,44.544,1758748.0
2021-01-19 15:10:00,46.49,46.5,46.42,46.43,568304.0,44.544,44.5536,44.4769,44.4865,568304.0
2021-01-19 15:20:00,46.43,46.45,46.33,46.34,709864.0,44.4865,44.5057,44.3907,44.4003,709864.0
2021-01-19 15:30:00,46.35,46.45,46.29,46.38,893984.0,44.4098,44.5057,44.3524,44.4386,893984.0
2021-01-19 15:40:00,46.38,46.45,46.28,46.3,1124324.0,44.4386,44.5057,44.3428,44.3619,1124324.0
2021-01-19 15:50:00,46.3,46.44,46.28,46.31,2355900.0,44.3619,44.4961,44.3428,44.3715,2355900.0
2021-01-20 09:30:00,47.92,48.36,47.77,48.36,4018644.0,45.9141,46.3357,45.7704,46.3357,4018644.0
2021-01-20 09:40:00,48.35,48.52,48.33,48.46,2461980.0,46.3261,46.489,46.307,46.4315,2461980.0
2021-01-20 09:50:00,48.47,48.55,48.18,48.22,2674920.0,46.4411,46.5177,46.1632,46.2016,2674920.0
2021-01-20 10:00:00,48.23,48.68,48.22,48.67,2468576.0,46.2111,46.6423,46.2016,46.6327,2468576.0
2021-01-20 10:10:00,48.67,49.01,48.66,48.87,2980628.0,46.6327,46.9585,46.6231,46.8244,2980628.0
2021-01-20 10:20:00,48.88,48.97,48.83,48.92,1137432.0,46.8339,46.9202,46.786,46.8723,1137432.0
2021-01-20 10:30:00,48.93,49.09,48.88,49.02,1130072.0,46.8818,47.0351,46.8339,46.9681,1130072.0
2021-01-20 10:40:00,49.01,49.12,48.96,48.96,1333520.0,46.9585,47.0639,46.9106,46.9106,1333520.0
2021-01-20 10:50:00,48.96,49.07,48.88,49.01,1064184.0,46.9106,47.016,46.8339,46.9585,1064184.0
2021-01-20 11:00:00,49.0,49.01,48.66,48.7,1238496.0,46.9489,46.9585,46.6231,46.6615,1238496.0
2021-01-20 11:10:00,48.69,49.05,48.69,49.04,1247292.0,46.6519,46.9968,46.6519,46.9872,1247292.0
2021-01-20 11:20:00,49.05,49.19,48.99,49.06,1017796.0,46.9968,47.131,46.9393,47.0064,1017796.0
2021-01-20 11:30:00,49.07,49.09,48.94,48.98,631268.0,47.016,47.0351,46.8914,46.9297,631268.0
2021-01-20 11:40:00,48.98,49.14,48.98,49.08,497644.0,46.9297,47.0831,46.9297,47.0256,497644.0
2021-01-20 11:50:00,49.09,49.16,48.97,49.13,831336.0,47.0351,47.1022,46.9202,47.0735,831336.0
2021-01-20 12:00:00,49.14,49.24,49.1,49.12,1031900.0,47.0831,47.1789,47.0447,47.0639,1031900.0
2021-01-20 12:10:00,49.13,49.15,49.06,49.1,575980.0,47.0735,47.0926,47.0064,47.0447,575980.0
2021-01-20 12:20:00,49.11,49.23,49.05,49.16,554780.0,47.0543,47.1693,46.9968,47.1022,554780.0
2021-01-20 12:30:00,49.16,49.35,49.16,49.31,926836.0,47.1022,47.2843,47.1022,47.2459,926836.0
2021-01-20 12:40:00,49.32,49.39,49.32,49.36,751648.0,47.2555,47.3226,47.2555,47.2938,751648.0
2021-01-20 12:50:00,49.36,49.36,49.26,49.32,670448.0,47.2938,47.2938,47.198,47.2555,670448.0
2021-01-20 13:00:00,49.33,49.44,49.31,49.38,1304304.0,47.2651,47.3705,47.2459,47.313,1304304.0
2021-01-20 13:10:00,49.38,49.51,49.37,49.47,762940.0,47.313,47.4376,47.3034,47.3992,762940.0
2021-01-20 13:20:00,49.47,49.54,49.38,49.43,1076248.0,47.3992,47.4663,47.313,47.3609,1076248.0
2021-01-20 13:30:00,49.44,49.6,49.43,49.5,967100.0,47.3705,47.5238,47.3609,47.428,967100.0
2021-01-20 13:40:00,49.49,49.49,49.3,49.32,1083868.0,47.4184,47.4184,47.2364,47.2555,1083868.0
2021-01-20 13:50:00,49.33,49.48,49.3,49.47,821972.0,47.2651,47.4088,47.2364,47.3992,821972.0
2021-01-20 14:00:00,49.46,49.53,49.4,49.52,635316.0,47.3897,47.4567,47.3322,47.4471,635316.0
2021-01-20 14:10:00,49.52,49.52,49.33,49.48,1126500.0,47.4471,47.4471,47.2651,47.4088,1126500.0
2021-01-20 14:20:00,49.48,49.66,49.39,49.65,1115888.0,47.4088,47.5813,47.3226,47.5717,1115888.0
2021-01-20 14:30:00,49.66,49.74,49.6,49.74,1095328.0,47.5813,47.6579,47.5238,47.6579,1095328.0
2021-01-20 14:40:00,49.73,49.84,49.71,49.82,1089064.0,47.6484,47.7538,47.6292,47.7346,1089064.0
2021-01-20 14:50:00,49.83,49.84,49.74,49.78,1036344.0,47.7442,47.7538,47.6579,47.6963,1036344.0
2021-01-20 15:00:00,49.77,49.85,49.76,49.84,876016.0,47.6867,47.7633,47.6771,47.7538,876016.0
2021-01-20 15:10:00,49.84,49.87,49.69,49.74,1116328.0,47.7538,47.7825,47.61,47.6579,1116328.0
2021-01-20 15:20:00,49.74,49.88,49.71,49.78,887312.0,47.6579,47.7921,47.6292,47.6963,887312.0
2021-01-20 15:30:00,49.78,49.92,49.7,49.72,1275108.0,47.6963,47.8304,47.6196,47.6388,1275108.0
2021-01-20 15:40:00,49.72,49.94,49.7,49.82,1534592.0,47.6388,47.8496,47.6196,47.7346,1534592.0
2021-01-20 15:50:00,49.81,49.83,49.48,49.51,2687552.0,47.725,47.7442,47.4088,47.4376,2687552.0
2021-01-21 09:30:00,50.15,50.2,49.6,49.73,3445810.0,48.0508,48.0987,47.5238,47.6484,3445810.0
2021-01-21 09:40:00,49.73,50.04,49.5,49.99,2294400.0,47.6484,47.9454,47.428,47.8975,2294400.0
2021-01-21 09:50:00,49.99,50.02,49.61,49.88,2009306.0,47.8975,47.9262,47.5334,47.7921,2009306.0
2021-01-21 10:00:00,49.88,50.1,49.79,50.04,1748224.0,47.7921,48.0029,47.7058,47.9454,1748224.0
2021-01-21 10:10:00,50.04,50.56,50.04,50.49,2006284.0,47.9454,48.4436,47.9454,48.3765,2006284.0
2021-01-21 10:20:00,50.49,50.52,50.32,50.4,1776136.0,48.3765,48.4053,48.2137,48.2903,1776136.0
2021-01-21 10:30:00,50.42,50.51,50.33,50.42,1040056.0,48.3095,48.3957,48.2232,48.3095,1040056.0
2021-01-21 10:40:00,50.42,50.6,50.35,50.49,1307692.0,48.3095,48.4819,48.2424,48.3765,1307692.0
2021-01-21 10:50:00,50.5,50.69,50.46,50.66,1388794.0,48.3861,48.5682,48.3478,48.5394,1388794.0
2021-01-21 11:00:00,50.66,50.73,50.52,50.59,1608906.0,48.5394,48.6065,48.4053,48.4724,1608906.0
2021-01-21 11:10:00,50.58,50.58,50.41,50.47,958914.0,48.4628,48.4628,48.2999,48.3574,958914.0
2021-01-21 11:20:00,50.46,50.63,50.46,50.55,877798.0,48.3478,48.5107,48.3478,48.434,877798.0
2021-01-21 11:30:00,50.55,50.6,50.27,50.36,1063156.0,48.434,48.4819,48.1658,48.252,1063156.0
2021-01-21 11:40:00,50.35,50.51,50.23,50.44,1008926.0,48.2424,48.3957,48.1274,48.3286,1008926.0
2021-01-21 11:50:00,50.43,50.58,50.42,50.46,865410.0,48.3191,48.4628,48.3095,48.3478,865410.0
2021-01-21 12:00:00,50.46,50.49,50.22,50.26,774956.0,48.3478,48.3765,48.1178,48.1562,774956.0
2021-01-21 12:10:00,50.26,50.28,49.9,49.91,1222688.0,48.1562,48.1753,47.8112,47.8208,1222688.0
2021-01-21 12:20:00,49.91,50.14,49.88,50.1,932854.0,47.8208,48.0412,47.7921,48.0029,932854.0
2021-01-21 12:30:00,50.09,50.23,49.99,50.21,630766.0,47.9933,48.1274,47.8975,48.1083,630766.0
2021-01-21 12:40:00,50.2,50.31,50.2,50.27,671486.0,48.0987,48.2041,48.0987,48.1658,671486.0
2021-01-21 12:50:00,50.26,50.37,50.12,50.35,667122.0,48.1562,48.2616,48.022,48.2424,667122.0
2021-01-21 13:00:00,50.36,50.49,50.36,50.47,483148.0,48.252,48.3765,48.252,48.3574,483148.0
2021-01-21 13:10:00,50.48,50.5,50.45,50.47,360004.0,48.367,48.3861,48.3382,48.3574,360004.0
2021-01-21 13:20:00,50.48,50.52,50.45,50.52,276290.0,48.367,48.4053,48.3382,48.4053,276290.0
2021-01-21 13:30:00,50.52,50.59,50.49,50.59,386344.0,48.4053,48.4724,48.3765,48.4724,386344.0
2021-01-21 13:40:00,50.58,50.65,50.46,50.46,722870.0,48.4628,48.5298,48.3478,48.3478,722870.0
2021-01-21 13:50:00,50.47,50.49,50.37,50.42,596396.0,48.3574,48.3765,48.2616,48.3095,596396.0
2021-01-21 14:00:00,50.41,50.64,50.4,50.62,830436.0,48.2999,48.5203,48.2903,48.5011,830436.0
2021-01-21 14:10:00,50.63,50.74,50.6,50.74,608944.0,48.5107,48.6161,48.4819,48.6161,608944.0
2021-01-21 14:20:00,50.74,50.79,50.69,50.73,604084.0,48.6161,48.664,48.5682,48.6065,604084.0
2021-01-21 14:30:00,50.72,50.84,50.7,50.78,469178.0,48.5969,48.7119,48.5778,48.6544,469178.0
2021-01-21 14:40:00,50.79,50.8,50.67,50.78,445160.0,48.664,48.6736,48.549,48.6544,445160.0
2021-01-21 14:50:00,50.78,50.88,50.74,50.87,672488.0,48.6544,48.7502,48.6161,48.7406,672488.0
2021-01-21 15:00:00,50.87,50.91,50.8,50.88,634916.0,48.7406,48.779,48.6736,48.7502,634916.0
2021-01-21 15:10:00,50.88,50.88,50.72,50.76,518454.0,48.7502,48.7502,48.5969,48.6352,518454.0
2021-01-21 15:20:00,50.77,50.9,50.77,50.84,842774.0,48.6448,48.7694,48.6448,48.7119,842774.0
2021-01-21 15:30:00,50.84,50.96,50.76,50.86,988250.0,48.7119,48.8269,48.6352,48.7311,988250.0
2021-01-21 15:40:00,50.86,51.07,50.84,50.97,1068476.0,48.7311,48.9323,48.7119,48.8365,1068476.0
2021-01-21 15:50:00,50.97,50.99,50.71,50.78,1267128.0,48.8365,48.8556,48.5873,48.6544,1267128.0
2021-01-22 09:30:00,50.21,50.38,49.99,50.25,2991186.0,48.1083,48.2711,47.8975,48.1466,2991186.0
2021-01-22 09:40:00,50.24,50.67,50.12,50.58,2611660.0,48.137,48.549,48.022,48.4628,2611660.0
2021-01-22 09:50:00,50.58,50.7,50.46,50.62,1778210.0,48.4628,48.5778,48.3478,48.5011,1778210.0
2021-01-22 10:00:00,50.63,50.72,50.5,50.7,1264062.0,48.5107,48.5969,48.3861,48.5778,1264062.0
2021-01-22 10:10:00,50.69,50.69,50.43,50.47,1362446.0,48.5682,48.5682,48.3191,48.3574,1362446.0
2021-01-22 10:20:00,50.48,50.6,50.08,50.22,1665476.0,48.367,48.4819,47.9837,48.1178,1665476.0
2021-01-22 10:30:00,50.22,50.37,49.96,50.1,1744510.0,48.1178,48.2616,47.8687,48.0029,1744510.0
2021-01-22 10:40:00,50.1,50.22,49.94,50.01,1109612.0,48.0029,48.1178,47.8496,47.9166,1109612.0
2021-01-22 10:50:00,50.02,50.33,49.98,50.25,1061402.0,47.9262,48.2232,47.8879,48.1466,1061402.0
2021-01-22 11:00:00,50.26,50.41,50.17,50.41,814406.0,48.1562,48.2999,48.0699,48.2999,814406.0
2021-01-22 11:10:00,50.41,50.48,50.33,50.35,893042.0,48.2999,48.367,48.2232,48.2424,893042.0
2021-01-22 11:20:00,50.34,50.38,50.16,50.2,767270.0,48.2328,48.2711,48.0604,48.0987,767270.0
2021-01-22 11:30:00,50.22,50.27,50.1,50.22,752426.0,48.1178,48.1658,48.0029,48.1178,752426.0
2021-01-22 11:40:00,50.22,50.39,50.17,50.38,624074.0,48.1178,48.2807,48.0699,48.2711,624074.0
2021-01-22 11:50:00,50.39,50.54,50.37,50.44,851224.0,48.2807,48.4244,48.2616,48.3286,851224.0
2021-01-22 12:00:00,50.45,50.53,50.29,50.38,759214.0,48.3382,48.4149,48.1849,48.2711,759214.0
2021-01-22 12:10:00,50.38,50.55,50.38,50.54,663792.0,48.2711,48.434,48.2711,48.4244,663792.0
2021-01-22 12:20:00,50.54,50.56,50.48,50.49,327398.0,48.4244,48.4436,48.367,48.3765,327398.0
2021-01-22 12:30:00,50.49,50.51,50.38,50.38,535094.0,48.3765,48.3957,48.2711,48.2711,535094.0
2021-01-22 12:40:00,50.38,50.46,50.35,50.43,285830.0,48.2711,48.3478,48.2424,48.3191,285830.0
2021-01-22 12:50:00,50.42,50.47,50.27,50.33,524678.0,48.3095,48.3574,48.1658,48.2232,524678.0
2021-01-22 13:00:00,50.32,50.4,50.2,50.2,520044.0,48.2137,48.2903,48.0987,48.0987,520044.0
2021-01-22 13:10:00,50.19,50.32,50.13,50.29,442594.0,48.0891,48.2137,48.0316,48.1849,442594.0
2021-01-22 13:20:00,50.28,50.47,50.27,50.39,476744.0,48.1753,48.3574,48.1658,48.2807,476744.0
2021-01-22 13:30:00,50.39,50.52,50.34,50.51,464138.0,48.2807,48.4053,48.2328,48.3957,464138.0
2021-01-22 13:40:00,50.51,50.55,50.47,50.51,305200.0,48.3957,48.434,48.3574,48.3957,305200.0
2021-01-22 13:50:00,50.51,50.51,50.32,50.33,350606.0,48.3957,48.3957,48.2137,48.2232,350606.0
2021-01-22 14:00:00,50.33,50.4,50.24,50.39,710780.0,48.2232,48.2903,48.137,48.2807,710780.0
2021-01-22 14:10:00,50.38,50.39,50.28,50.33,310378.0,48.2711,48.2807,48.1753,48.2232,310378.0
2021-01-22 14:20:00,50.34,50.5,50.34,50.45,580176.0,48.2328,48.3861,48.2328,48.3382,580176.0
2021-01-22 14:30:00,50.45,50.49,50.41,50.48,380210.0,48.3382,48.3765,48.2999,48.367,380210.0
2021-01-22 14:40:00,50.48,50.54,50.45,50.47,356854.0,48.367,48.4244,48.3382,48.3574,356854.0
2021-01-22 14:50:00,50.47,50.7,50.44,50.67,623642.0,48.3574,48.5778,48.3286,48.549,623642.0
2021-01-22 15:00:00,50.67,50.69,50.57,50.62,688778.0,48.549,48.5682,48.4532,48.5011,688778.0
2021-01-22 15:10:00,50.62,50.64,50.41,50.52,695196.0,48.5011,48.5203,48.2999,48.4053,695196.0
2021-01-22 15:20:00,50.52,50.67,50.5,50.66,470800.0,48.4053,48.549,48.3861,48.5394,470800.0
2021-01-22 15:30:00,50.66,50.76,50.58,50.67,673394.0,48.5394,48.6352,48.4628,48.549,673394.0
2021-01-22 15:40:00,50.66,50.75,50.62,50.63,651128.0,48.5394,48.6257,48.5011,48.5107,651128.0
2021-01-22 15:50:00,50.62,50.68,50.29,50.3,1611618.0,48.5011,48.5586,48.1849,48.1945,1611618.0
2021-01-25 09:30:00,51.89,52.53,51.88,52.43,3154306.0,49.7179,50.3312,49.7084,50.2353,3154306.0
2021-01-25 09:40:00,52.44,52.52,52.13,52.18,2073410.0,50.2449,50.3216,49.9479,49.9958,2073410.0
2021-01-25 09:50:00,52.17,52.47,52.08,52.37,2377688.0,49.9862,50.2737,49.9,50.1778,2377688.0
2021-01-25 10:00:00,52.37,52.49,52.23,52.27,1914630.0,50.1778,50.2928,50.0437,50.082,1914630.0
2021-01-25 10:10:00,52.27,52.3,52.1,52.28,1396120.0,50.082,50.1108,49.9192,50.0916,1396120.0
2021-01-25 10:20:00,52.28,52.37,51.99,52.1,1156298.0,50.0916,50.1778,49.8138,49.9192,1156298.0
2021-01-25 10:30:00,52.12,52.19,51.85,51.96,946442.0,49.9383,50.0054,49.6796,49.785,946442.0
2021-01-25 10:40:00,51.95,52.04,51.47,51.49,1292380.0,49.7754,49.8617,49.3155,49.3347,1292380.0
2021-01-25 10:50:00,51.48,51.57,50.13,50.21,4171170.0,49.3251,49.4113,48.0316,48.1083,4171170.0
2021-01-25 11:00:00,50.19,50.63,48.4,48.67,7498458.0,48.0891,48.5107,46.374,46.6327,7498458.0
2021-01-25 11:10:00,48.67,50.16,48.57,50.15,5371862.0,46.6327,48.0604,46.5369,48.0508,5371862.0
2021-01-25 11:20:00,50.14,50.41,49.82,49.99,2539552.0,48.0412,48.2999,47.7346,47.8975,2539552.0
2021-01-25 11:30:00,50.04,50.5,49.87,50.4,1809118.0,47.9454,48.3861,47.7825,48.2903,1809118.0
2021-01-25 11:40:00,50.38,50.62,50.28,50.41,1276942.0,48.2711,48.5011,48.1753,48.2999,1276942.0
2021-01-25 11:50:00,50.42,50.79,50.39,50.79,954442.0,48.3095,48.664,48.2807,48.664,954442.0
2021-01-25 12:00:00,50.79,51.02,50.79,50.98,1283786.0,48.664,48.8844,48.664,48.846,1283786.0
2021-01-25 12:10:00,50.98,50.99,49.83,50.05,2620686.0,48.846,48.8556,47.7442,47.955,2620686.0
2021-01-25 12:20:00,50.05,50.49,49.84,50.06,2016840.0,47.955,48.3765,47.7538,47.9645,2016840.0
2021-01-25 12:30:00,50.06,50.55,49.88,50.27,1565962.0,47.9645,48.434,47.7921,48.1658,1565962.0
2021-01-25 12:40:00,50.31,50.74,50.31,50.64,741728.0,48.2041,48.6161,48.2041,48.5203,741728.0
2021-01-25 12:50:00,50.69,51.08,50.61,51.02,1275920.0,48.5682,48.9418,48.4915,48.8844,1275920.0
2021-01-25 13:00:00,51.02,51.08,50.7,51.02,1140138.0,48.8844,48.9418,48.5778,48.8844,1140138.0
2021-01-25 13:10:00,51.03,51.32,50.98,51.18,1205586.0,48.8939,49.1718,48.846,49.0377,1205586.0
2021-01-25 13:20:00,51.17,51.33,51.11,51.26,820922.0,49.0281,49.1814,48.9706,49.1143,820922.0
2021-01-25 13:30:00,51.27,51.3,51.06,51.24,858730.0,49.1239,49.1526,48.9227,49.0951,858730.0
2021-01-25 13:40:00,51.24,51.32,51.09,51.25,790208.0,49.0951,49.1718,48.9514,49.1047,790208.0
2021-01-25 13:50:00,51.24,51.25,50.94,51.19,894352.0,49.0951,49.1047,48.8077,49.0472,894352.0
2021-01-25 14:00:00,51.19,51.26,51.02,51.11,827810.0,49.0472,49.1143,48.8844,48.9706,827810.0
2021-01-25 14:10:00,51.1,51.1,50.85,51.03,1118702.0,48.961,48.961,48.7215,48.8939,1118702.0
2021-01-25 14:20:00,51.02,51.17,50.96,51.16,522278.0,48.8844,49.0281,48.8269,49.0185,522278.0
2021-01-25 14:30:00,51.17,51.27,51.12,51.19,837262.0,49.0281,49.1239,48.9802,49.0472,837262.0
2021-01-25 14:40:00,51.16,51.38,51.13,51.33,968366.0,49.0185,49.2293,48.9898,49.1814,968366.0
2021-01-25 14:50:00,51.34,51.37,51.19,51.24,597790.0,49.191,49.2197,49.0472,49.0951,597790.0
2021-01-25 15:00:00,51.21,51.26,51.01,51.07,857190.0,49.0664,49.1143,48.8748,48.9323,857190.0
2021-01-25 15:10:00,51.08,51.09,50.52,50.97,1655552.0,48.9418,48.9514,48.4053,48.8365,1655552.0
2021-01-25 15:20:00,50.97,50.97,50.77,50.79,1005726.0,48.8365,48.8365,48.6448,48.664,1005726.0
2021-01-25 15:30:00,50.79,50.96,50.7,50.94,827482.0,48.664,48.8269,48.5778,48.8077,827482.0
2021-01-25 15:40:00,50.94,51.34,50.9,51.24,1770850.0,48.8077,49.191,48.7694,49.0951,1770850.0
2021-01-25 15:50:00,51.26,51.68,51.23,51.62,2539550.0,49.1143,49.5167,49.0856,49.4592,2539550.0
2021-01-26 09:30:00,51.87,52.04,51.49,51.65,3505780.0,49.6988,49.8617,49.3347,49.488,3505780.0
2021-01-26 09:40:00,51.66,51.72,51.09,51.44,3464392.0,49.4976,49.5551,48.9514,49.2868,3464392.0
2021-01-26 09:50:00,51.44,51.73,51.2,51.68,2387504.0,49.2868,49.5646,49.0568,49.5167,2387504.0
2021-01-26 10:00:00,51.71,52.01,51.67,51.79,1973850.0,49.5455,49.8329,49.5071,49.6221,1973850.0
2021-01-26 10:10:00,51.8,51.85,51.31,51.35,1750020.0,49.6317,49.6796,49.1622,49.2005,1750020.0
2021-01-26 10:20:00,51.37,51.85,51.24,51.75,1592300.0,49.2197,49.6796,49.0951,49.5838,1592300.0
2021-01-26 10:30:00,51.76,51.98,51.7,51.81,1143268.0,49.5934,49.8042,49.5359,49.6413,1143268.0
2021-01-26 10:40:00,51.83,52.16,51.78,52.09,1478744.0,49.6605,49.9766,49.6125,49.9096,1478744.0
2021-01-26 10:50:00,52.09,52.19,51.92,52.02,1088338.0,49.9096,50.0054,49.7467,49.8425,1088338.0
2021-01-26 11:00:00,52.04,52.29,51.7,51.79,1837552.0,49.8617,50.1012,49.5359,49.6221,1837552.0
2021-01-26 11:10:00,51.77,51.94,51.7,51.91,1059508.0,49.603,49.7658,49.5359,49.7371,1059508.0
2021-01-26 11:20:00,51.92,52.02,51.68,51.72,895662.0,49.7467,49.8425,49.5167,49.5551,895662.0
2021-01-26 11:30:00,51.71,51.84,51.65,51.79,744194.0,49.5455,49.67,49.488,49.6221,744194.0
2021-01-26 11:40:00,51.78,51.8,51.46,51.49,978062.0,49.6125,49.6317,49.3059,49.3347,978062.0
2021-01-26 11:50:00,51.49,51.64,51.41,51.44,896314.0,49.3347,49.4784,49.258,49.2868,896314.0
2021-01-26 12:00:00,51.45,51.71,51.43,51.67,796668.0,49.2964,49.5455,49.2772,49.5071,796668.0
2021-01-26 12:10:00,51.67,51.87,51.66,51.8,572098.0,49.5071,49.6988,49.4976,49.6317,572098.0
2021-01-26 12:20:00,51.8,51.86,51.74,51.84,377684.0,49.6317,49.6892,49.5742,49.67,377684.0
2021-01-26 12:30:00,51.83,51.86,51.6,51.66,449590.0,49.6605,49.6892,49.4401,49.4976,449590.0
2021-01-26 12:40:00,51.66,51.73,51.54,51.73,541412.0,49.4976,49.5646,49.3826,49.5646,541412.0
2021-01-26 12:50:00,51.73,51.77,51.57,51.69,530288.0,49.5646,49.603,49.4113,49.5263,530288.0
2021-01-26 13:00:00,51.7,51.76,51.56,51.73,477662.0,49.5359,49.5934,49.4018,49.5646,477662.0
2021-01-26 13:10:00,51.74,51.88,51.72,51.85,441880.0,49.5742,49.7084,49.5551,49.6796,441880.0
2021-01-26 13:20:00,51.85,51.95,51.81,51.91,392878.0,49.6796,49.7754,49.6413,49.7371,392878.0
2021-01-26 13:30:00,51.9,52.0,51.86,51.99,547434.0,49.7275,49.8233,49.6892,49.8138,547434.0
2021-01-26 13:40:00,51.99,52.07,51.96,52.02,571578.0,49.8138,49.8904,49.785,49.8425,571578.0
2021-01-26 13:50:00,52.02,52.02,51.91,51.92,409816.0,49.8425,49.8425,49.7371,49.7467,409816.0
2021-01-26 14:00:00,51.93,52.01,51.9,51.96,432230.0,49.7563,49.8329,49.7275,49.785,432230.0
2021-01-26 14:10:00,51.96,52.04,51.92,51.95,542442.0,49.785,49.8617,49.7467,49.7754,542442.0
2021-01-26 14:20:00,51.95,52.05,51.71,51.92,790698.0,49.7754,49.8712,49.5455,49.7467,790698.0
2021-01-26 14:30:00,51.91,51.99,51.88,51.88,313488.0,49.7371,49.8138,49.7084,49.7084,313488.0
2021-01-26 14:40:00,51.88,51.94,51.79,51.83,461742.0,49.7084,49.7658,49.6221,49.6605,461742.0
2021-01-26 14:50:00,51.82,51.9,51.7,51.88,725882.0,49.6509,49.7275,49.5359,49.7084,725882.0
2021-01-26 15:00:00,51.88,51.9,51.76,51.9,412782.0,49.7084,49.7275,49.5934,49.7275,412782.0
2021-01-26 15:10:00,51.9,51.99,51.88,51.97,526488.0,49.7275,49.8138,49.7084,49.7946,526488.0
2021-01-26 15:20:00,51.97,52.01,51.85,51.97,641238.0,49.7946,49.8329,49.6796,49.7946,641238.0
2021-01-26 15:30:00,51.97,51.99,51.74,51.77,792160.0,49.7946,49.8138,49.5742,49.603,792160.0
2021-01-26 15:40:00,51.76,51.98,51.74,51.74,1062834.0,49.5934,49.8042,49.5742,49.5742,1062834.0
2021-01-26 15:50:00,51.75,51.88,51.58,51.73,1371580.0,49.5838,49.7084,49.4209,49.5646,1371580.0
2021-01-27 09:30:00,50.63,50.65,48.69,49.23,6357320.0,48.5107,48.5298,46.6519,47.1693,6357320.0
2021-01-27 09:40:00,49.22,49.22,48.45,48.59,4422966.0,47.1597,47.1597,46.4219,46.5561,4422966.0
2021-01-27 09:50:00,48.59,49.49,48.16,49.42,3657832.0,46.5561,47.4184,46.1441,47.3513,3657832.0
2021-01-27 10:00:00,49.42,50.21,49.21,50.15,3712932.0,47.3513,48.1083,47.1501,48.0508,3712932.0
2021-01-27 10:10:00,50.16,50.22,49.7,49.97,2025844.0,48.0604,48.1178,47.6196,47.8783,2025844.0
2021-01-27 10:20:00,49.96,50.46,49.96,50.19,1886512.0,47.8687,48.3478,47.8687,48.0891,1886512.0
2021-01-27 10:30:00,50.19,50.46,49.72,49.99,2175334.0,48.0891,48.3478,47.6388,47.8975,2175334.0
2021-01-27 10:40:00,49.99,50.41,49.93,50.37,1487666.0,47.8975,48.2999,47.84,48.2616,1487666.0
2021-01-27 10:50:00,50.35,50.59,50.23,50.38,1265304.0,48.2424,48.4724,48.1274,48.2711,1265304.0
2021-01-27 11:00:00,50.37,50.39,49.99,50.04,1330402.0,48.2616,48.2807,47.8975,47.9454,1330402.0
2021-01-27 11:10:00,50.04,50.09,49.58,49.65,1366064.0,47.9454,47.9933,47.5046,47.5717,1366064.0
2021-01-27 11:20:00,49.64,49.71,49.44,49.48,1738578.0,47.5621,47.6292,47.3705,47.4088,1738578.0
2021-01-27 11:30:00,49.49,49.57,49.0,49.29,1673778.0,47.4184,47.4951,46.9489,47.2268,1673778.0
2021-01-27 11:40:00,49.3,49.4,48.92,48.95,1336874.0,47.2364,47.3322,46.8723,46.901,1336874.0
2021-01-27 11:50:00,48.94,49.1,48.65,48.69,1124028.0,46.8914,47.0447,46.6136,46.6519,1124028.0
2021-01-27 12:00:00,48.67,48.96,48.53,48.84,2045150.0,46.6327,46.9106,46.4986,46.7956,2045150.0
2021-01-27 12:10:00,48.84,49.58,48.82,49.54,2005444.0,46.7956,47.5046,46.7764,47.4663,2005444.0
2021-01-27 12:20:00,49.54,49.77,49.52,49.67,1469762.0,47.4663,47.6867,47.4471,47.5909,1469762.0
2021-01-27 12:30:00,49.68,49.73,49.18,49.55,1434078.0,47.6004,47.6484,47.1214,47.4759,1434078.0
2021-01-27 12:40:00,49.56,49.88,49.54,49.83,1285756.0,47.4855,47.7921,47.4663,47.7442,1285756.0
2021-01-27 12:50:00,49.82,49.96,49.73,49.85,1002280.0,47.7346,47.8687,47.6484,47.7633,1002280.0
2021-01-27 13:00:00,49.86,50.0,49.55,49.68,1015424.0,47.7729,47.9071,47.4759,47.6004,1015424.0
2021-01-27 13:10:00,49.68,49.69,49.38,49.46,1096474.0,47.6004,47.61,47.313,47.3897,1096474.0
2021-01-27 13:20:00,49.44,49.83,49.29,49.71,1097750.0,47.3705,47.7442,47.2268,47.6292,1097750.0
2021-01-27 13:30:00,49.71,49.74,49.44,49.52,813262.0,47.6292,47.6579,47.3705,47.4471,813262.0
2021-01-27 13:40:00,49.52,49.55,49.2,49.35,947818.0,47.4471,47.4759,47.1405,47.2843,947818.0
2021-01-27 13:50:00,49.34,49.54,49.08,49.27,1024046.0,47.2747,47.4663,47.0256,47.2076,1024046.0
2021-01-27 14:00:00,49.25,49.67,49.25,49.53,1676358.0,47.1884,47.5909,47.1884,47.4567,1676358.0
2021-01-27 14:10:00,49.54,49.63,49.02,49.05,1048536.0,47.4663,47.5525,46.9681,46.9968,1048536.0
2021-01-27 14:20:00,49.06,49.12,48.55,48.6,1835128.0,47.0064,47.0639,46.5177,46.5657,1835128.0
2021-01-27 14:30:00,48.6,48.66,47.99,48.26,3569010.0,46.5657,46.6231,45.9812,46.2399,3569010.0
2021-01-27 14:40:00,48.2,48.65,47.81,47.89,2371136.0,46.1824,46.6136,45.8087,45.8854,2371136.0
2021-01-27 14:50:00,47.91,48.05,47.39,47.57,3321258.0,45.9045,46.0387,45.4063,45.5788,3321258.0
2021-01-27 15:00:00,47.57,47.89,47.36,47.51,2347588.0,45.5788,45.8854,45.3776,45.5213,2347588.0
2021-01-27 15:10:00,47.49,47.77,47.26,47.46,2173832.0,45.5021,45.7704,45.2817,45.4734,2173832.0
2021-01-27 15:20:00,47.46,47.57,46.82,47.04,2467334.0,45.4734,45.5788,44.8602,45.071,2467334.0
2021-01-27 15:30:00,47.02,47.1,46.5,46.93,3188796.0,45.0518,45.1284,44.5536,44.9656,3188796.0
2021-01-27 15:40:00,46.87,47.44,46.69,47.28,2280408.0,44.9081,45.4542,44.7356,45.3009,2280408.0
2021-01-27 15:50:00,47.27,47.68,47.24,47.57,2490036.0,45.2913,45.6842,45.2626,45.5788,2490036.0
2021-01-28 09:30:00,47.95,48.35,47.76,47.77,2414776.0,45.9429,46.3261,45.7608,45.7704,2414776.0
2021-01-28 09:40:00,47.77,48.95,47.68,48.32,2592928.0,45.7704,46.901,45.6842,46.2974,2592928.0
2021-01-28 09:50:00,48.35,48.71,48.16,48.31,1259002.0,46.3261,46.6711,46.1441,46.2878,1259002.0
2021-01-28 10:00:00,48.32,48.88,48.23,48.52,1318562.0,46.2974,46.8339,46.2111,46.489,1318562.0
2021-01-28 10:10:00,48.54,49.24,48.52,49.14,1596914.0,46.5082,47.1789,46.489,47.0831,1596914.0
2021-01-28 10:20:00,49.16,49.27,48.75,48.81,1234372.0,47.1022,47.2076,46.7094,46.7669,1234372.0
2021-01-28 10:30:00,48.88,49.12,48.8,48.91,927522.0,46.8339,47.0639,46.7573,46.8627,927522.0
2021-01-28 10:40:00,48.9,49.27,48.48,49.24,1661832.0,46.8531,47.2076,46.4507,47.1789,1661832.0
2021-01-28 10:50:00,49.23,49.35,49.07,49.25,1110532.0,47.1693,47.2843,47.016,47.1884,1110532.0
2021-01-28 11:00:00,49.28,49.64,49.28,49.58,1216658.0,47.2172,47.5621,47.2172,47.5046,1216658.0
2021-01-28 11:10:00,49.58,49.69,49.38,49.4,800464.0,47.5046,47.61,47.313,47.3322,800464.0
2021-01-28 11:20:00,49.41,49.44,49.21,49.22,784242.0,47.3418,47.3705,47.1501,47.1597,784242.0
2021-01-28 11:30:00,49.22,49.43,49.06,49.19,650062.0,47.1597,47.3609,47.0064,47.131,650062.0
2021-01-28 11:40:00,49.24,49.31,49.0,49.24,606082.0,47.1789,47.2459,46.9489,47.1789,606082.0
2021-01-28 11:50:00,49.25,49.61,49.24,49.59,708134.0,47.1884,47.5334,47.1789,47.5142,708134.0
2021-01-28 12:00:00,49.58,49.93,49.58,49.91,1098664.0,47.5046,47.84,47.5046,47.8208,1098664.0
2021-01-28 12:10:00,49.91,50.01,49.75,49.99,850552.0,47.8208,47.9166,47.6675,47.8975,850552.0
2021-01-28 12:20:00,50.0,50.18,49.96,50.1,836838.0,47.9071,48.0795,47.8687,48.0029,836838.0
2021-01-28 12:30:00,50.1,50.24,50.08,50.16,731158.0,48.0029,48.137,47.9837,48.0604,731158.0
2021-01-28 12:40:00,50.15,50.38,50.1,50.35,801018.0,48.0508,48.2711,48.0029,48.2424,801018.0
2021-01-28 12:50:00,50.35,50.41,50.15,50.23,664950.0,48.2424,48.2999,48.0508,48.1274,664950.0
2021-01-28 13:00:00,50.24,50.46,50.07,50.16,605460.0,48.137,48.3478,47.9741,48.0604,605460.0
2021-01-28 13:10:00,50.17,50.24,50.02,50.2,560276.0,48.0699,48.137,47.9262,48.0987,560276.0
2021-01-28 13:20:00,50.21,50.33,50.04,50.16,515458.0,48.1083,48.2232,47.9454,48.0604,515458.0
2021-01-28 13:30:00,50.17,50.44,50.09,50.37,600802.0,48.0699,48.3286,47.9933,48.2616,600802.0
2021-01-28 13:40:00,50.37,50.5,50.34,50.46,489178.0,48.2616,48.3861,48.2328,48.3478,489178.0
2021-01-28 13:50:00,50.46,50.47,50.22,50.31,503288.0,48.3478,48.3574,48.1178,48.2041,503288.0
2021-01-28 14:00:00,50.33,50.41,50.1,50.12,522700.0,48.2232,48.2999,48.0029,48.022,522700.0
2021-01-28 14:10:00,50.12,50.15,49.88,50.01,792872.0,48.022,48.0508,47.7921,47.9166,792872.0
2021-01-28 14:20:00,49.99,50.02,49.79,49.99,517436.0,47.8975,47.9262,47.7058,47.8975,517436.0
2021-01-28 14:30:00,50.0,50.02,49.74,49.93,468334.0,47.9071,47.9262,47.6579,47.84,468334.0
2021-01-28 14:40:00,49.94,49.99,49.67,49.85,619198.0,47.8496,47.8975,47.5909,47.7633,619198.0
2021-01-28 14:50:00,49.85,49.93,49.44,49.83,734702.0,47.7633,47.84,47.3705,47.7442,734702.0
2021-01-28 15:00:00,49.81,49.81,49.46,49.56,452568.0,47.725,47.725,47.3897,47.4855,452568.0
2021-01-28 15:10:00,49.57,49.68,49.24,49.26,756516.0,47.4951,47.6004,47.1789,47.198,756516.0
2021-01-28 15:20:00,49.29,49.38,49.04,49.05,982982.0,47.2268,47.313,46.9872,46.9968,982982.0
2021-01-28 15:30:00,49.05,49.27,48.73,49.04,1008642.0,46.9968,47.2076,46.6902,46.9872,1008642.0
2021-01-28 15:40:00,49.05,49.15,48.52,48.77,933128.0,46.9968,47.0926,46.489,46.7285,933128.0
2021-01-28 15:50:00,48.78,48.92,48.15,48.28,1872316.0,46.7381,46.8723,46.1345,46.2591,1872316.0
2021-01-29 09:30:00,47.45,47.72,46.74,46.8,4190310.0,45.4638,45.7225,44.7835,44.841,4190310.0
2021-01-29 09:40:00,46.8,47.0,46.22,46.82,3761382.0,44.841,45.0326,44.2853,44.8602,3761382.0
2021-01-29 09:50:00,46.83,47.31,46.61,47.15,2376044.0,44.8697,45.3297,44.659,45.1764,2376044.0
2021-01-29 10:00:00,47.16,47.26,46.51,47.07,2001500.0,45.1859,45.2817,44.5631,45.0997,2001500.0
2021-01-29 10:10:00,47.08,47.5,47.05,47.3,1830190.0,45.1093,45.5117,45.0805,45.3201,1830190.0
2021-01-29 10:20:00,47.29,47.96,47.28,47.8,2169378.0,45.3105,45.9524,45.3009,45.7991,2169378.0
2021-01-29 10:30:00,47.78,47.96,47.26,47.35,1507268.0,45.78,45.9524,45.2817,45.368,1507268.0
2021-01-29 10:40:00,47.36,47.46,46.81,47.25,1763796.0,45.3776,45.4734,44.8506,45.2722,1763796.0
2021-01-29 10:50:00,47.24,47.51,47.06,47.39,1235166.0,45.2626,45.5213,45.0901,45.4063,1235166.0
2021-01-29 11:00:00,47.39,47.58,46.89,46.97,1468984.0,45.4063,45.5884,44.9272,45.0039,1468984.0
2021-01-29 11:10:00,46.95,46.95,46.35,46.42,1935442.0,44.9847,44.9847,44.4098,44.4769,1935442.0
2021-01-29 11:20:00,46.41,46.62,46.03,46.17,2622426.0,44.4673,44.6685,44.1032,44.2374,2622426.0
2021-01-29 11:30:00,46.14,46.32,45.83,46.16,2328366.0,44.2086,44.3811,43.9116,44.2278,2328366.0
2021-01-29 11:40:00,46.16,46.39,46.04,46.38,1644300.0,44.2278,44.4482,44.1128,44.4386,1644300.0
2021-01-29 11:50:00,46.38,46.63,46.08,46.57,1432476.0,44.4386,44.6781,44.1511,44.6206,1432476.0
2021-01-29 12:00:00,46.54,46.63,46.35,46.47,926162.0,44.5919,44.6781,44.4098,44.5248,926162.0
2021-01-29 12:10:00,46.47,46.73,45.76,45.8,1989002.0,44.5248,44.7739,43.8445,43.8829,1989002.0
2021-01-29 12:20:00,45.8,45.8,45.48,45.61,2417622.0,43.8829,43.8829,43.5763,43.7008,2417622.0
2021-01-29 12:30:00,45.6,45.77,44.89,45.02,2605564.0,43.6912,43.8541,43.011,43.1355,2605564.0
2021-01-29 12:40:00,45.03,45.38,44.38,44.4,3625376.0,43.1451,43.4804,42.5223,42.5415,3625376.0
2021-01-29 12:50:00,44.4,45.26,44.4,44.67,3007870.0,42.5415,43.3655,42.5415,42.8002,3007870.0
2021-01-29 13:00:00,44.65,45.15,44.5,45.01,1968482.0,42.781,43.2601,42.6373,43.1259,1968482.0
2021-01-29 13:10:00,45.0,45.04,44.4,44.45,1827566.0,43.1163,43.1547,42.5415,42.5894,1827566.0
2021-01-29 13:20:00,44.43,45.54,44.41,45.52,2554602.0,42.5702,43.6337,42.551,43.6146,2554602.0
2021-01-29 13:30:00,45.51,45.51,45.2,45.43,1661454.0,43.605,43.605,43.308,43.5283,1661454.0
2021-01-29 13:40:00,45.42,45.7,45.07,45.16,1966346.0,43.5188,43.787,43.1834,43.2697,1966346.0
2021-01-29 13:50:00,45.16,45.23,44.91,45.0,1080160.0,43.2697,43.3367,43.0301,43.1163,1080160.0
2021-01-29 14:00:00,45.0,45.7,44.95,45.7,1761144.0,43.1163,43.787,43.0684,43.787,1761144.0
2021-01-29 14:10:00,45.69,45.76,45.47,45.67,1408222.0,43.7775,43.8445,43.5667,43.7583,1408222.0
2021-01-29 14:20:00,45.69,45.74,45.43,45.48,891618.0,43.7775,43.8254,43.5283,43.5763,891618.0
2021-01-29 14:30:00,45.47,45.49,44.97,45.1,1239624.0,43.5667,43.5858,43.0876,43.2122,1239624.0
2021-01-29 14:40:00,45.1,45.39,44.83,45.15,1360902.0,43.2122,43.49,42.9535,43.2601,1360902.0
2021-01-29 14:50:00,45.13,45.44,45.09,45.26,844986.0,43.2409,43.5379,43.2026,43.3655,844986.0
2021-01-29 15:00:00,45.27,46.05,45.27,45.92,2155168.0,43.375,44.1224,43.375,43.9978,2155168.0
2021-01-29 15:10:00,45.91,46.29,45.91,46.19,1943670.0,43.9883,44.3524,43.9883,44.2565,1943670.0
2021-01-29 15:20:00,46.2,46.42,45.94,45.97,1619066.0,44.2661,44.4769,44.017,44.0457,1619066.0
2021-01-29 15:30:00,45.98,46.45,45.78,45.79,1844536.0,44.0553,44.5057,43.8637,43.8733,1844536.0
2021-01-29 15:40:00,45.8,45.94,45.42,45.55,2198908.0,43.8829,44.017,43.5188,43.6433,2198908.0
2021-01-29 15:50:00,45.55,46.05,45.14,45.27,3589148.0,43.6433,44.1224,43.2505,43.375,3589148.0
2021-02-01 09:30:00,46.74,47.27,46.7,47.04,3249920.0,44.7835,45.2913,44.7452,45.071,3249920.0
2021-02-01 09:40:00,47.05,47.19,46.18,46.21,2179472.0,45.0805,45.2147,44.247,44.2757,2179472.0
2021-02-01 09:50:00,46.19,46.43,45.87,46.4,2268652.0,44.2565,44.4865,43.9499,44.4577,2268652.0
2021-02-01 10:00:00,46.39,46.63,46.07,46.17,1911660.0,44.4482,44.6781,44.1416,44.2374,1911660.0
2021-02-01 10:10:00,46.16,46.83,46.16,46.64,1659720.0,44.2278,44.8697,44.2278,44.6877,1659720.0
2021-02-01 10:20:00,46.65,47.18,46.57,47.04,1778110.0,44.6973,45.2051,44.6206,45.071,1778110.0
2021-02-01 10:30:00,47.04,47.32,47.04,47.07,1308216.0,45.071,45.3392,45.071,45.0997,1308216.0
2021-02-01 10:40:00,47.08,47.57,46.98,47.43,1472680.0,45.1093,45.5788,45.0135,45.4446,1472680.0
2021-02-01 10:50:00,47.44,47.48,46.74,46.94,1738620.0,45.4542,45.4925,44.7835,44.9751,1738620.0
2021-02-01 11:00:00,46.95,47.22,46.62,47.2,1556542.0,44.9847,45.2434,44.6685,45.2243,1556542.0
2021-02-01 11:10:00,47.2,47.46,47.07,47.45,1076462.0,45.2243,45.4734,45.0997,45.4638,1076462.0
2021-02-01 11:20:00,47.46,47.82,47.43,47.81,1491614.0,45.4734,45.8183,45.4446,45.8087,1491614.0
2021-02-01 11:30:00,47.81,48.02,47.72,47.97,1468240.0,45.8087,46.0099,45.7225,45.962,1468240.0
2021-02-01 11:40:00,47.96,48.23,47.96,48.2,1302500.0,45.9524,46.2111,45.9524,46.1824,1302500.0
2021-02-01 11:50:00,48.19,48.24,47.98,48.02,886214.0,46.1728,46.2207,45.9716,46.0099,886214.0
2021-02-01 12:00:00,48.03,48.43,48.03,48.39,1310768.0,46.0195,46.4028,46.0195,46.3644,1310768.0
2021-02-01 12:10:00,48.38,48.63,48.37,48.58,1072736.0,46.3549,46.5944,46.3453,46.5465,1072736.0
2021-02-01 12:20:00,48.6,48.73,48.56,48.71,995180.0,46.5657,46.6902,46.5273,46.6711,995180.0
2021-02-01 12:30:00,48.72,48.75,48.54,48.6,684134.0,46.6806,46.7094,46.5082,46.5657,684134.0
2021-02-01 12:40:00,48.62,48.71,48.47,48.54,666726.0,46.5848,46.6711,46.4411,46.5082,666726.0
2021-02-01 12:50:00,48.54,48.87,48.52,48.85,720242.0,46.5082,46.8244,46.489,46.8052,720242.0
2021-02-01 13:00:00,48.85,48.92,48.75,48.88,759786.0,46.8052,46.8723,46.7094,46.8339,759786.0
2021-02-01 13:10:00,48.87,48.9,48.74,48.86,504052.0,46.8244,46.8531,46.6998,46.8148,504052.0
2021-02-01 13:20:00,48.88,49.02,48.82,48.84,803686.0,46.8339,46.9681,46.7764,46.7956,803686.0
2021-02-01 13:30:00,48.83,48.98,48.66,48.69,699438.0,46.786,46.9297,46.6231,46.6519,699438.0
2021-02-01 13:40:00,48.7,48.71,48.56,48.62,541146.0,46.6615,46.6711,46.5273,46.5848,541146.0
2021-02-01 13:50:00,48.63,48.92,48.6,48.92,711644.0,46.5944,46.8723,46.5657,46.8723,711644.0
2021-02-01 14:00:00,48.92,48.93,48.67,48.82,651222.0,46.8723,46.8818,46.6327,46.7764,651222.0
2021-02-01 14:10:00,48.82,48.95,48.74,48.87,683674.0,46.7764,46.901,46.6998,46.8244,683674.0
2021-02-01 14:20:00,48.87,48.91,48.72,48.88,706624.0,46.8244,46.8627,46.6806,46.8339,706624.0
2021-02-01 14:30:00,48.88,48.9,48.64,48.69,655816.0,46.8339,46.8531,46.604,46.6519,655816.0
2021-02-01 14:40:00,48.71,48.95,48.71,48.94,538270.0,46.6711,46.901,46.6711,46.8914,538270.0
2021-02-01 14:50:00,48.94,48.99,48.7,48.79,777504.0,46.8914,46.9393,46.6615,46.7477,777504.0
2021-02-01 15:00:00,48.81,48.98,48.81,48.92,561088.0,46.7669,46.9297,46.7669,46.8723,561088.0
2021-02-01 15:10:00,48.92,48.95,48.71,48.82,716710.0,46.8723,46.901,46.6711,46.7764,716710.0
2021-02-01 15:20:00,48.83,48.87,48.65,48.79,733086.0,46.786,46.8244,46.6136,46.7477,733086.0
2021-02-01 15:30:00,48.78,48.97,48.63,48.91,1014110.0,46.7381,46.9202,46.5944,46.8627,1014110.0
2021-02-01 15:40:00,48.9,48.97,48.75,48.87,995390.0,46.8531,46.9202,46.7094,46.8244,995390.0
2021-02-01 15:50:00,48.88,49.0,48.58,48.63,2393776.0,46.8339,46.9489,46.5465,46.5944,2393776.0
2021-02-02 09:30:00,49.95,50.49,49.88,50.37,4183838.0,47.8591,48.3765,47.7921,48.2616,4183838.0
2021-02-02 09:40:00,50.38,50.74,50.31,50.65,2119490.0,48.2711,48.6161,48.2041,48.5298,2119490.0
2021-02-02 09:50:00,50.65,50.68,50.12,50.27,2602850.0,48.5298,48.5586,48.022,48.1658,2602850.0
2021-02-02 10:00:00,50.27,50.47,50.13,50.39,1734004.0,48.1658,48.3574,48.0316,48.2807,1734004.0
2021-02-02 10:10:00,50.4,50.87,50.21,50.84,1883684.0,48.2903,48.7406,48.1083,48.7119,1883684.0
2021-02-02 10:20:00,50.85,50.88,50.29,50.29,1205734.0,48.7215,48.7502,48.1849,48.1849,1205734.0
2021-02-02 10:30:00,50.3,50.67,50.3,50.54,1218048.0,48.1945,48.549,48.1945,48.4244,1218048.0
2021-02-02 10:40:00,50.56,50.69,50.31,50.65,1443480.0,48.4436,48.5682,48.2041,48.5298,1443480.0
2021-02-02 10:50:00,50.63,50.74,50.49,50.65,897390.0,48.5107,48.6161,48.3765,48.5298,897390.0
2021-02-02 11:00:00,50.63,50.72,50.43,50.72,941784.0,48.5107,48.5969,48.3191,48.5969,941784.0
2021-02-02 11:10:00,50.72,50.84,50.56,50.84,985186.0,48.5969,48.7119,48.4436,48.7119,985186.0
2021-02-02 11:20:00,50.84,50.85,50.67,50.77,737188.0,48.7119,48.7215,48.549,48.6448,737188.0
2021-02-02 11:30:00,50.79,50.81,50.55,50.74,895142.0,48.664,48.6831,48.434,48.6161,895142.0
2021-02-02 11:40:00,50.74,50.96,50.7,50.93,855898.0,48.6161,48.8269,48.5778,48.7981,855898.0
2021-02-02 11:50:00,50.94,51.11,50.93,51.09,884138.0,48.8077,48.9706,48.7981,48.9514,884138.0
2021-02-02 12:00:00,51.09,51.1,51.02,51.09,446092.0,48.9514,48.961,48.8844,48.9514,446092.0
2021-02-02 12:10:00,51.09,51.24,51.07,51.18,696978.0,48.9514,49.0951,48.9323,49.0377,696978.0
2021-02-02 12:20:00,51.19,51.22,51.09,51.13,455782.0,49.0472,49.076,48.9514,48.9898,455782.0
2021-02-02 12:30:00,51.13,51.22,51.13,51.17,417890.0,48.9898,49.076,48.9898,49.0281,417890.0
2021-02-02 12:40:00,51.16,51.23,51.07,51.1,460552.0,49.0185,49.0856,48.9323,48.961,460552.0
2021-02-02 12:50:00,51.11,51.13,50.99,51.13,601432.0,48.9706,48.9898,48.8556,48.9898,601432.0
2021-02-02 13:00:00,51.13,51.18,51.04,51.04,418680.0,48.9898,49.0377,48.9035,48.9035,418680.0
2021-02-02 13:10:00,51.04,51.1,50.82,50.84,546830.0,48.9035,48.961,48.6927,48.7119,546830.0
2021-02-02 13:20:00,50.84,50.93,50.75,50.91,696822.0,48.7119,48.7981,48.6257,48.779,696822.0
2021-02-02 13:30:00,50.91,51.27,50.91,51.25,911672.0,48.779,49.1239,48.779,49.1047,911672.0
2021-02-02 13:40:00,51.25,51.39,51.22,51.31,719600.0,49.1047,49.2389,49.076,49.1622,719600.0
2021-02-02 13:50:00,51.31,51.32,51.22,51.25,448346.0,49.1622,49.1718,49.076,49.1047,448346.0
2021-02-02 14:00:00,51.25,51.3,51.16,51.22,407448.0,49.1047,49.1526,49.0185,49.076,407448.0
2021-02-02 14:10:00,51.22,51.27,51.13,51.26,391488.0,49.076,49.1239,48.9898,49.1143,391488.0
2021-02-02 14:20:00,51.26,51.35,51.14,51.24,801548.0,49.1143,49.2005,48.9993,49.0951,801548.0
2021-02-02 14:30:00,51.24,51.4,51.19,51.38,674318.0,49.0951,49.2485,49.0472,49.2293,674318.0
2021-02-02 14:40:00,51.38,51.48,51.35,51.46,571050.0,49.2293,49.3251,49.2005,49.3059,571050.0
2021-02-02 14:50:00,51.45,51.46,51.35,51.44,582974.0,49.2964,49.3059,49.2005,49.2868,582974.0
2021-02-02 15:00:00,51.43,51.44,51.23,51.24,668654.0,49.2772,49.2868,49.0856,49.0951,668654.0
2021-02-02 15:10:00,51.24,51.27,51.13,51.24,625538.0,49.0951,49.1239,48.9898,49.0951,625538.0
2021-02-02 15:20:00,51.23,51.35,51.18,51.35,680898.0,49.0856,49.2005,49.0377,49.2005,680898.0
2021-02-02 15:30:00,51.34,51.34,51.18,51.29,636944.0,49.191,49.191,49.0377,49.1431,636944.0
2021-02-02 15:40:00,51.28,51.33,51.09,51.32,1070314.0,49.1335,49.1814,48.9514,49.1718,1070314.0
2021-02-02 15:50:00,51.32,51.41,50.92,50.98,2428826.0,49.1718,49.258,48.7885,48.846,2428826.0
2021-02-03 09:30:00,51.95,52.12,51.17,51.17,3638612.0,49.7754,49.9383,49.0281,49.0281,3638612.0
2021-02-03 09:40:00,51.17,51.63,51.16,51.48,2152978.0,49.0281,49.4688,49.0185,49.3251,2152978.0
2021-02-03 09:50:00,51.47,51.9,51.29,51.9,1697024.0,49.3155,49.7275,49.1431,49.7275,1697024.0
2021-02-03 10:00:00,51.9,51.96,51.33,51.35,1968062.0,49.7275,49.785,49.1814,49.2005,1968062.0
2021-02-03 10:10:00,51.36,51.38,50.79,50.81,2653796.0,49.2101,49.2293,48.664,48.6831,2653796.0
2021-02-03 10:20:00,50.81,50.92,50.38,50.42,3030362.0,48.6831,48.7885,48.2711,48.3095,3030362.0
2021-02-03 10:30:00,50.41,50.85,50.34,50.62,1943044.0,48.2999,48.7215,48.2328,48.5011,1943044.0
2021-02-03 10:40:00,50.61,50.98,50.6,50.71,1586966.0,48.4915,48.846,48.4819,48.5873,1586966.0
2021-02-03 10:50:00,50.7,50.97,50.5,50.74,1516316.0,48.5778,48.8365,48.3861,48.6161,1516316.0
2021-02-03 11:00:00,50.76,51.01,50.73,50.93,1122908.0,48.6352,48.8748,48.6065,48.7981,1122908.0
2021-02-03 11:10:00,50.94,50.94,50.65,50.88,748480.0,48.8077,48.8077,48.5298,48.7502,748480.0
2021-02-03 11:20:00,50.88,51.0,50.73,50.79,783588.0,48.7502,48.8652,48.6065,48.664,783588.0
2021-02-03 11:30:00,50.83,51.07,50.67,51.03,687080.0,48.7023,48.9323,48.549,48.8939,687080.0
2021-02-03 11:40:00,51.04,51.13,50.98,51.08,816986.0,48.9035,48.9898,48.846,48.9418,816986.0
2021-02-03 11:50:00,51.09,51.3,50.97,51.26,920502.0,48.9514,49.1526,48.8365,49.1143,920502.0
2021-02-03 12:00:00,51.26,51.37,51.23,51.32,569016.0,49.1143,49.2197,49.0856,49.1718,569016.0
2021-02-03 12:10:00,51.32,51.37,51.22,51.3,529414.0,49.1718,49.2197,49.076,49.1526,529414.0
2021-02-03 12:20:00,51.32,51.37,51.27,51.28,331062.0,49.1718,49.2197,49.1239,49.1335,331062.0
2021-02-03 12:30:00,51.28,51.35,51.09,51.35,600936.0,49.1335,49.2005,48.9514,49.2005,600936.0
2021-02-03 12:40:00,51.35,51.51,51.35,51.41,900990.0,49.2005,49.3538,49.2005,49.258,900990.0
2021-02-03 12:50:00,51.42,51.48,51.3,51.38,456342.0,49.2676,49.3251,49.1526,49.2293,456342.0
2021-02-03 13:00:00,51.39,51.46,51.24,51.3,576446.0,49.2389,49.3059,49.0951,49.1526,576446.0
2021-02-03 13:10:00,51.31,51.42,51.13,51.19,632910.0,49.1622,49.2676,48.9898,49.0472,632910.0
2021-02-03 13:20:00,51.17,51.34,51.15,51.3,509572.0,49.0281,49.191,49.0089,49.1526,509572.0
2021-02-03 13:30:00,51.3,51.45,51.17,51.42,558774.0,49.1526,49.2964,49.0281,49.2676,558774.0
2021-02-03 13:40:00,51.42,51.55,51.4,51.52,717946.0,49.2676,49.3922,49.2485,49.3634,717946.0
2021-02-03 13:50:00,51.52,51.55,51.37,51.46,492566.0,49.3634,49.3922,49.2197,49.3059,492566.0
2021-02-03 14:00:00,51.47,51.52,51.41,51.47,515824.0,49.3155,49.3634,49.258,49.3155,515824.0
2021-02-03 14:10:00,51.47,51.48,51.27,51.29,512328.0,49.3155,49.3251,49.1239,49.1431,512328.0
2021-02-03 14:20:00,51.3,51.47,51.29,51.44,450946.0,49.1526,49.3155,49.1431,49.2868,450946.0
2021-02-03 14:30:00,51.43,51.5,51.41,51.43,405822.0,49.2772,49.3443,49.258,49.2772,405822.0
2021-02-03 14:40:00,51.42,51.44,51.19,51.24,656284.0,49.2676,49.2868,49.0472,49.0951,656284.0
2021-02-03 14:50:00,51.24,51.29,51.04,51.04,681130.0,49.0951,49.1431,48.9035,48.9035,681130.0
2021-02-03 15:00:00,51.04,51.11,50.88,51.07,786802.0,48.9035,48.9706,48.7502,48.9323,786802.0
2021-02-03 15:10:00,51.07,51.12,50.68,50.7,831120.0,48.9323,48.9802,48.5586,48.5778,831120.0
2021-02-03 15:20:00,50.7,50.88,50.54,50.62,877518.0,48.5778,48.7502,48.4244,48.5011,877518.0
2021-02-03 15:30:00,50.62,50.82,50.56,50.69,910984.0,48.5011,48.6927,48.4436,48.5682,910984.0
2021-02-03 15:40:00,50.69,50.93,50.6,50.72,1161184.0,48.5682,48.7981,48.4819,48.5969,1161184.0
2021-02-03 15:50:00,50.7,50.71,50.33,50.33,1800068.0,48.5778,48.5873,48.2232,48.2232,1800068.0
2021-02-04 09:30:00,51.02,51.36,50.61,50.99,2479836.0,48.8844,49.2101,48.4915,48.8556,2479836.0
2021-02-04 09:40:00,50.98,51.14,50.67,51.13,1730528.0,48.846,48.9993,48.549,48.9898,1730528.0
2021-02-04 09:50:00,51.12,51.13,50.62,50.88,1720176.0,48.9802,48.9898,48.5011,48.7502,1720176.0
2021-02-04 10:00:00,50.89,50.89,50.38,50.65,1865878.0,48.7598,48.7598,48.2711,48.5298,1865878.0
2021-02-04 10:10:00,50.63,51.06,50.6,50.96,1513134.0,48.5107,48.9227,48.4819,48.8269,1513134.0
2021-02-04 10:20:00,50.95,51.06,50.55,50.63,1107096.0,48.8173,48.9227,48.434,48.5107,1107096.0
2021-02-04 10:30:00,50.62,50.77,50.51,50.6,1298782.0,48.5011,48.6448,48.3957,48.4819,1298782.0
2021-02-04 10:40:00,50.62,50.79,50.59,50.77,781050.0,48.5011,48.664,48.4724,48.6448,781050.0
2021-02-04 10:50:00,50.77,50.99,50.75,50.85,867492.0,48.6448,48.8556,48.6257,48.7215,867492.0
2021-02-04 11:00:00,50.85,51.0,50.81,50.96,588132.0,48.7215,48.8652,48.6831,48.8269,588132.0
2021-02-04 11:10:00,50.96,50.96,50.72,50.79,638660.0,48.8269,48.8269,48.5969,48.664,638660.0
2021-02-04 11:20:00,50.81,51.07,50.76,50.96,936362.0,48.6831,48.9323,48.6352,48.8269,936362.0
2021-02-04 11:30:00,50.97,51.05,50.91,50.98,689234.0,48.8365,48.9131,48.779,48.846,689234.0
2021-02-04 11:40:00,50.98,51.18,50.85,51.13,664638.0,48.846,49.0377,48.7215,48.9898,664638.0
2021-02-04 11:50:00,51.14,51.18,51.02,51.1,441002.0,48.9993,49.0377,48.8844,48.961,441002.0
2021-02-04 12:00:00,51.1,51.24,51.09,51.22,612832.0,48.961,49.0951,48.9514,49.076,612832.0
2021-02-04 12:10:00,51.22,51.35,51.2,51.31,656208.0,49.076,49.2005,49.0568,49.1622,656208.0
2021-02-04 12:20:00,51.31,51.33,51.21,51.23,551748.0,49.1622,49.1814,49.0664,49.0856,551748.0
2021-02-04 12:30:00,51.24,51.42,51.23,51.33,714510.0,49.0951,49.2676,49.0856,49.1814,714510.0
2021-02-04 12:40:00,51.32,51.38,51.29,51.34,524056.0,49.1718,49.2293,49.1431,49.191,524056.0
2021-02-04 12:50:00,51.33,51.37,51.24,51.35,380912.0,49.1814,49.2197,49.0951,49.2005,380912.0
2021-02-04 13:00:00,51.35,51.44,51.31,51.38,508248.0,49.2005,49.2868,49.1622,49.2293,508248.0
2021-02-04 13:10:00,51.4,51.58,51.38,51.52,787244.0,49.2485,49.4209,49.2293,49.3634,787244.0
2021-02-04 13:20:00,51.52,51.6,51.48,51.58,672850.0,49.3634,49.4401,49.3251,49.4209,672850.0
2021-02-04 13:30:00,51.57,51.63,51.54,51.58,425708.0,49.4113,49.4688,49.3826,49.4209,425708.0
2021-02-04 13:40:00,51.58,51.63,51.52,51.61,634374.0,49.4209,49.4688,49.3634,49.4497,634374.0
2021-02-04 13:50:00,51.61,51.62,51.52,51.53,281506.0,49.4497,49.4592,49.3634,49.373,281506.0
2021-02-04 14:00:00,51.53,51.63,51.53,51.57,413584.0,49.373,49.4688,49.373,49.4113,413584.0
2021-02-04 14:10:00,51.58,51.59,51.49,51.55,349472.0,49.4209,49.4305,49.3347,49.3922,349472.0
2021-02-04 14:20:00,51.55,51.58,51.45,51.53,522328.0,49.3922,49.4209,49.2964,49.373,522328.0
2021-02-04 14:30:00,51.52,51.56,51.5,51.5,240356.0,49.3634,49.4018,49.3443,49.3443,240356.0
2021-02-04 14:40:00,51.5,51.6,51.49,51.58,433724.0,49.3443,49.4401,49.3347,49.4209,433724.0
2021-02-04 14:50:00,51.58,51.7,51.52,51.65,698136.0,49.4209,49.5359,49.3634,49.488,698136.0
2021-02-04 15:00:00,51.65,51.74,51.62,51.69,634144.0,49.488,49.5742,49.4592,49.5263,634144.0
2021-02-04 15:10:00,51.68,51.7,51.59,51.63,567142.0,49.5167,49.5359,49.4305,49.4688,567142.0
2021-02-04 15:20:00,51.65,51.74,51.63,51.74,405988.0,49.488,49.5742,49.4688,49.5742,405988.0
2021-02-04 15:30:00,51.74,51.79,51.7,51.71,638944.0,49.5742,49.6221,49.5359,49.5455,638944.0
2021-02-04 15:40:00,51.71,51.82,51.66,51.71,902246.0,49.5455,49.6509,49.4976,49.5455,902246.0
2021-02-04 15:50:00,51.7,52.15,51.69,52.14,2164500.0,49.5359,49.9671,49.5263,49.9575,2164500.0
2021-02-05 09:30:00,52.58,52.63,52.08,52.16,2399970.0,50.3791,50.427,49.9,49.9766,2399970.0
2021-02-05 09:40:00,52.16,52.48,52.13,52.34,1404022.0,49.9766,50.2832,49.9479,50.1491,1404022.0
2021-02-05 09:50:00,52.34,52.43,51.97,52.01,1858060.0,50.1491,50.2353,49.7946,49.8329,1858060.0
2021-02-05 10:00:00,52.0,52.23,51.88,52.17,1675860.0,49.8233,50.0437,49.7084,49.9862,1675860.0
2021-02-05 10:10:00,52.18,52.3,51.84,51.88,1538936.0,49.9958,50.1108,49.67,49.7084,1538936.0
2021-02-05 10:20:00,51.88,52.16,51.79,52.09,1222304.0,49.7084,49.9766,49.6221,49.9096,1222304.0
2021-02-05 10:30:00,52.1,52.15,51.91,52.06,974214.0,49.9192,49.9671,49.7371,49.8808,974214.0
2021-02-05 10:40:00,52.05,52.27,51.94,52.25,940228.0,49.8712,50.082,49.7658,50.0629,940228.0
2021-02-05 10:50:00,52.25,52.38,52.21,52.31,988972.0,50.0629,50.1874,50.0245,50.1204,988972.0
2021-02-05 11:00:00,52.31,52.42,52.21,52.25,754648.0,50.1204,50.2258,50.0245,50.0629,754648.0
2021-02-05 11:10:00,52.24,52.27,52.06,52.12,707416.0,50.0533,50.082,49.8808,49.9383,707416.0
2021-02-05 11:20:00,52.11,52.23,52.01,52.09,818462.0,49.9287,50.0437,49.8329,49.9096,818462.0
2021-02-05 11:30:00,52.1,52.37,52.1,52.35,818954.0,49.9192,50.1778,49.9192,50.1587,818954.0
2021-02-05 11:40:00,52.36,52.45,52.3,52.42,680100.0,50.1683,50.2545,50.1108,50.2258,680100.0
2021-02-05 11:50:00,52.42,52.45,52.27,52.31,695262.0,50.2258,50.2545,50.082,50.1204,695262.0
2021-02-05 12:00:00,52.31,52.57,52.24,52.55,1114344.0,50.1204,50.3695,50.0533,50.3503,1114344.0
2021-02-05 12:10:00,52.55,52.66,52.55,52.66,844742.0,50.3503,50.4557,50.3503,50.4557,844742.0
2021-02-05 12:20:00,52.66,52.76,52.64,52.71,898598.0,50.4557,50.5515,50.4365,50.5036,898598.0
2021-02-05 12:30:00,52.71,52.81,52.66,52.81,487920.0,50.5036,50.5994,50.4557,50.5994,487920.0
2021-02-05 12:40:00,52.81,52.99,52.8,52.97,1021784.0,50.5994,50.7719,50.5898,50.7527,1021784.0
2021-02-05 12:50:00,52.97,53.07,52.93,53.06,765676.0,50.7527,50.8485,50.7144,50.839,765676.0
2021-02-05 13:00:00,53.07,53.08,52.94,53.01,540658.0,50.8485,50.8581,50.724,50.7911,540658.0
2021-02-05 13:10:00,53.01,53.15,52.98,53.14,668308.0,50.7911,50.9252,50.7623,50.9156,668308.0
2021-02-05 13:20:00,53.13,53.14,52.88,52.9,731648.0,50.906,50.9156,50.6665,50.6857,731648.0
2021-02-05 13:30:00,52.9,52.96,52.78,52.93,636460.0,50.6857,50.7432,50.5707,50.7144,636460.0
2021-02-05 13:40:00,52.91,52.95,52.79,52.79,594528.0,50.6952,50.7336,50.5803,50.5803,594528.0
2021-02-05 13:50:00,52.79,52.8,52.52,52.57,860092.0,50.5803,50.5898,50.3216,50.3695,860092.0
2021-02-05 14:00:00,52.57,52.68,52.47,52.65,884344.0,50.3695,50.4749,50.2737,50.4461,884344.0
2021-02-05 14:10:00,52.65,52.81,52.64,52.72,670012.0,50.4461,50.5994,50.4365,50.5132,670012.0
2021-02-05 14:20:00,52.72,52.8,52.61,52.79,474236.0,50.5132,50.5898,50.4078,50.5803,474236.0
2021-02-05 14:30:00,52.79,52.88,52.73,52.83,555100.0,50.5803,50.6665,50.5228,50.6186,555100.0
2021-02-05 14:40:00,52.83,52.83,52.6,52.63,582168.0,50.6186,50.6186,50.3982,50.427,582168.0
2021-02-05 14:50:00,52.62,52.7,52.53,52.65,602202.0,50.4174,50.494,50.3312,50.4461,602202.0
2021-02-05 15:00:00,52.64,52.69,52.47,52.51,819862.0,50.4365,50.4845,50.2737,50.312,819862.0
2021-02-05 15:10:00,52.51,52.7,52.44,52.64,656066.0,50.312,50.494,50.2449,50.4365,656066.0
2021-02-05 15:20:00,52.65,52.67,52.35,52.38,817914.0,50.4461,50.4653,50.1587,50.1874,817914.0
2021-02-05 15:30:00,52.37,52.6,52.35,52.43,759698.0,50.1778,50.3982,50.1587,50.2353,759698.0
2021-02-05 15:40:00,52.43,52.61,52.41,52.45,677794.0,50.2353,50.4078,50.2162,50.2545,677794.0
2021-02-05 15:50:00,52.45,52.74,52.42,52.68,1640412.0,50.2545,50.5324,50.2258,50.4749,1640412.0
2021-02-08 09:30:00,53.48,53.56,53.13,53.2,2974326.0,51.2414,51.318,50.906,50.9731,2974326.0
2021-02-08 09:40:00,53.21,53.5,53.09,53.38,1619010.0,50.9827,51.2605,50.8677,51.1456,1619010.0
2021-02-08 09:50:00,53.38,53.52,53.21,53.45,1399434.0,51.1456,51.2797,50.9827,51.2126,1399434.0
2021-02-08 10:00:00,53.44,53.78,53.32,53.73,1558906.0,51.2031,51.5288,51.0881,51.4809,1558906.0
2021-02-08 10:10:00,53.73,53.75,53.4,53.51,1578610.0,51.4809,51.5001,51.1647,51.2701,1578610.0
2021-02-08 10:20:00,53.52,53.52,53.15,53.25,1189580.0,51.2797,51.2797,50.9252,51.021,1189580.0
2021-02-08 10:30:00,53.26,53.4,53.2,53.37,1173938.0,51.0306,51.1647,50.9731,51.136,1173938.0
2021-02-08 10:40:00,53.38,53.58,53.35,53.47,1106078.0,51.1456,51.3372,51.1168,51.2318,1106078.0
2021-02-08 10:50:00,53.48,53.57,53.38,53.56,984932.0,51.2414,51.3276,51.1456,51.318,984932.0
2021-02-08 11:00:00,53.57,53.6,53.41,53.44,898156.0,51.3276,51.3564,51.1743,51.2031,898156.0
2021-02-08 11:10:00,53.43,53.52,53.22,53.26,913808.0,51.1935,51.2797,50.9923,51.0306,913808.0
2021-02-08 11:20:00,53.26,53.33,53.08,53.16,1242058.0,51.0306,51.0977,50.8581,50.9348,1242058.0
2021-02-08 11:30:00,53.16,53.19,52.74,52.8,1411596.0,50.9348,50.9635,50.5324,50.5898,1411596.0
2021-02-08 11:40:00,52.8,53.05,52.67,53.02,1300970.0,50.5898,50.8294,50.4653,50.8006,1300970.0
2021-02-08 11:50:00,53.01,53.09,52.99,53.07,795958.0,50.7911,50.8677,50.7719,50.8485,795958.0
2021-02-08 12:00:00,53.07,53.15,53.05,53.11,471166.0,50.8485,50.9252,50.8294,50.8869,471166.0
2021-02-08 12:10:00,53.11,53.24,53.08,53.18,672630.0,50.8869,51.0114,50.8581,50.9539,672630.0
2021-02-08 12:20:00,53.19,53.31,53.17,53.25,506820.0,50.9635,51.0785,50.9444,51.021,506820.0
2021-02-08 12:30:00,53.25,53.29,53.18,53.21,325318.0,51.021,51.0593,50.9539,50.9827,325318.0
2021-02-08 12:40:00,53.22,53.3,53.19,53.26,312646.0,50.9923,51.0689,50.9635,51.0306,312646.0
2021-02-08 12:50:00,53.24,53.26,53.03,53.13,561456.0,51.0114,51.0306,50.8102,50.906,561456.0
2021-02-08 13:00:00,53.13,53.16,53.02,53.1,505980.0,50.906,50.9348,50.8006,50.8773,505980.0
2021-02-08 13:10:00,53.08,53.19,53.02,53.18,503044.0,50.8581,50.9635,50.8006,50.9539,503044.0
2021-02-08 13:20:00,53.18,53.23,53.1,53.21,481200.0,50.9539,51.0018,50.8773,50.9827,481200.0
2021-02-08 13:30:00,53.2,53.3,53.19,53.27,462300.0,50.9731,51.0689,50.9635,51.0402,462300.0
2021-02-08 13:40:00,53.28,53.29,53.17,53.2,346874.0,51.0498,51.0593,50.9444,50.9731,346874.0
2021-02-08 13:50:00,53.2,53.21,52.91,53.01,904592.0,50.9731,50.9827,50.6952,50.7911,904592.0
2021-02-08 14:00:00,53.01,53.15,52.98,53.11,556864.0,50.7911,50.9252,50.7623,50.8869,556864.0
2021-02-08 14:10:00,53.12,53.12,53.0,53.0,303068.0,50.8965,50.8965,50.7815,50.7815,303068.0
2021-02-08 14:20:00,53.0,53.13,52.96,53.04,434784.0,50.7815,50.906,50.7432,50.8198,434784.0
2021-02-08 14:30:00,53.04,53.13,52.96,53.12,375118.0,50.8198,50.906,50.7432,50.8965,375118.0
2021-02-08 14:40:00,53.12,53.13,52.99,53.06,267672.0,50.8965,50.906,50.7719,50.839,267672.0
2021-02-08 14:50:00,53.06,53.19,53.04,53.18,429446.0,50.839,50.9635,50.8198,50.9539,429446.0
2021-02-08 15:00:00,53.18,53.25,53.16,53.21,412128.0,50.9539,51.021,50.9348,50.9827,412128.0
2021-02-08 15:10:00,53.22,53.3,53.21,53.24,496428.0,50.9923,51.0689,50.9827,51.0114,496428.0
2021-02-08 15:20:00,53.24,53.27,53.15,53.25,545398.0,51.0114,51.0402,50.9252,51.021,545398.0
2021-02-08 15:30:00,53.26,53.33,53.22,53.31,804468.0,51.0306,51.0977,50.9923,51.0785,804468.0
2021-02-08 15:40:00,53.3,53.39,53.27,53.31,733084.0,51.0689,51.1552,51.0402,51.0785,733084.0
2021-02-08 15:50:00,53.32,53.71,53.28,53.71,2174882.0,51.0881,51.4618,51.0498,51.4618,2174882.0
2021-02-09 09:30:00,53.24,53.69,53.24,53.44,2292368.0,51.0114,51.4426,51.0114,51.2031,2292368.0
2021-02-09 09:40:00,53.45,53.77,53.34,53.61,1651130.0,51.2126,51.5192,51.1072,51.3659,1651130.0
2021-02-09 09:50:00,53.62,53.97,53.61,53.92,1228058.0,51.3755,51.7109,51.3659,51.663,1228058.0
2021-02-09 10:00:00,53.93,54.08,53.85,54.03,1115390.0,51.6725,51.8163,51.5959,51.7684,1115390.0
2021-02-09 10:10:00,54.04,54.2,54.02,54.18,1106322.0,51.7779,51.9312,51.7588,51.9121,1106322.0
2021-02-09 10:20:00,54.18,54.19,54.02,54.05,772582.0,51.9121,51.9217,51.7588,51.7875,772582.0
2021-02-09 10:30:00,54.04,54.29,54.02,54.23,1195076.0,51.7779,52.0175,51.7588,51.96,1195076.0
2021-02-09 10:40:00,54.23,54.27,54.02,54.02,914670.0,51.96,51.9983,51.7588,51.7588,914670.0
2021-02-09 10:50:00,54.03,54.1,53.94,53.99,736062.0,51.7684,51.8354,51.6821,51.73,736062.0
2021-02-09 11:00:00,53.99,53.99,53.84,53.85,621352.0,51.73,51.73,51.5863,51.5959,621352.0
2021-02-09 11:10:00,53.84,53.84,53.5,53.57,1262838.0,51.5863,51.5863,51.2605,51.3276,1262838.0
2021-02-09 11:20:00,53.55,53.72,53.52,53.61,895484.0,51.3085,51.4713,51.2797,51.3659,895484.0
2021-02-09 11:30:00,53.6,53.85,53.59,53.79,929448.0,51.3564,51.5959,51.3468,51.5384,929448.0
2021-02-09 11:40:00,53.79,53.88,53.78,53.86,588394.0,51.5384,51.6246,51.5288,51.6055,588394.0
2021-02-09 11:50:00,53.86,53.89,53.74,53.77,478628.0,51.6055,51.6342,51.4905,51.5192,478628.0
2021-02-09 12:00:00,53.77,53.84,53.63,53.84,626476.0,51.5192,51.5863,51.3851,51.5863,626476.0
2021-02-09 12:10:00,53.85,53.94,53.72,53.84,886588.0,51.5959,51.6821,51.4713,51.5863,886588.0
2021-02-09 12:20:00,53.83,53.9,53.77,53.82,411776.0,51.5767,51.6438,51.5192,51.5672,411776.0
2021-02-09 12:30:00,53.85,53.87,53.74,53.8,359488.0,51.5959,51.6151,51.4905,51.548,359488.0
2021-02-09 12:40:00,53.8,53.8,53.71,53.78,426050.0,51.548,51.548,51.4618,51.5288,426050.0
2021-02-09 12:50:00,53.77,53.88,53.72,53.81,499632.0,51.5192,51.6246,51.4713,51.5576,499632.0
2021-02-09 13:00:00,53.81,53.84,53.72,53.79,361592.0,51.5576,51.5863,51.4713,51.5384,361592.0
2021-02-09 13:10:00,53.8,53.82,53.68,53.74,406064.0,51.548,51.5672,51.433,51.4905,406064.0
2021-02-09 13:20:00,53.74,53.74,53.57,53.58,557230.0,51.4905,51.4905,51.3276,51.3372,557230.0
2021-02-09 13:30:00,53.6,53.67,53.54,53.65,424002.0,51.3564,51.4234,51.2989,51.4043,424002.0
2021-02-09 13:40:00,53.65,53.66,53.45,53.46,526210.0,51.4043,51.4139,51.2126,51.2222,526210.0
2021-02-09 13:50:00,53.45,53.59,53.44,53.55,399080.0,51.2126,51.3468,51.2031,51.3085,399080.0
2021-02-09 14:00:00,53.57,53.7,53.56,53.7,493778.0,51.3276,51.4522,51.318,51.4522,493778.0
2021-02-09 14:10:00,53.7,53.77,53.66,53.74,406610.0,51.4522,51.5192,51.4139,51.4905,406610.0
2021-02-09 14:20:00,53.74,53.84,53.73,53.82,349970.0,51.4905,51.5863,51.4809,51.5672,349970.0
2021-02-09 14:30:00,53.83,53.88,53.81,53.87,462460.0,51.5767,51.6246,51.5576,51.6151,462460.0
2021-02-09 14:40:00,53.87,53.9,53.84,53.87,313642.0,51.6151,51.6438,51.5863,51.6151,313642.0
2021-02-09 14:50:00,53.87,53.97,53.84,53.94,423646.0,51.6151,51.7109,51.5863,51.6821,423646.0
2021-02-09 15:00:00,53.94,53.96,53.88,53.91,432900.0,51.6821,51.7013,51.6246,51.6534,432900.0
2021-02-09 15:10:00,53.9,53.99,53.87,53.94,621874.0,51.6438,51.73,51.6151,51.6821,621874.0
2021-02-09 15:20:00,53.94,53.94,53.76,53.77,607268.0,51.6821,51.6821,51.5097,51.5192,607268.0
2021-02-09 15:30:00,53.77,53.95,53.77,53.92,706380.0,51.5192,51.6917,51.5192,51.663,706380.0
2021-02-09 15:40:00,53.93,53.99,53.85,53.85,840736.0,51.6725,51.73,51.5959,51.5959,840736.0
2021-02-09 15:50:00,53.85,53.85,53.46,53.66,2082630.0,51.5959,51.5959,51.2222,51.4139,2082630.0
2021-02-10 09:30:00,54.38,54.6,54.07,54.29,2357054.0,52.1037,52.3145,51.8067,52.0175,2357054.0
2021-02-10 09:40:00,54.3,54.41,54.05,54.3,1394908.0,52.0271,52.1325,51.7875,52.0271,1394908.0
2021-02-10 09:50:00,54.29,54.35,54.1,54.3,1484600.0,52.0175,52.075,51.8354,52.0271,1484600.0
2021-02-10 10:00:00,54.3,54.49,54.21,54.24,1298052.0,52.0271,52.2091,51.9408,51.9696,1298052.0
2021-02-10 10:10:00,54.23,54.26,53.57,53.58,2040538.0,51.96,51.9887,51.3276,51.3372,2040538.0
2021-02-10 10:20:00,53.57,53.58,52.27,52.83,6472564.0,51.3276,51.3372,50.082,50.6186,6472564.0
2021-02-10 10:30:00,52.83,53.0,52.43,52.7,3169012.0,50.6186,50.7815,50.2353,50.494,3169012.0
2021-02-10 10:40:00,52.7,52.84,51.73,52.1,4636214.0,50.494,50.6282,49.5646,49.9192,4636214.0
2021-02-10 10:50:00,52.1,52.84,52.03,52.79,2971928.0,49.9192,50.6282,49.8521,50.5803,2971928.0
2021-02-10 11:00:00,52.79,52.92,52.31,52.75,1741662.0,50.5803,50.7048,50.1204,50.5419,1741662.0
2021-02-10 11:10:00,52.73,53.08,52.68,52.94,1825768.0,50.5228,50.8581,50.4749,50.724,1825768.0
2021-02-10 11:20:00,52.94,53.05,52.6,52.66,1232162.0,50.724,50.8294,50.3982,50.4557,1232162.0
2021-02-10 11:30:00,52.66,53.03,52.43,52.92,1480914.0,50.4557,50.8102,50.2353,50.7048,1480914.0
2021-02-10 11:40:00,52.92,52.99,52.77,52.95,854280.0,50.7048,50.7719,50.5611,50.7336,854280.0
2021-02-10 11:50:00,52.95,53.2,52.85,52.88,1434396.0,50.7336,50.9731,50.6378,50.6665,1434396.0
2021-02-10 12:00:00,52.88,52.89,52.54,52.66,1253270.0,50.6665,50.6761,50.3407,50.4557,1253270.0
2021-02-10 12:10:00,52.67,52.92,52.6,52.85,798002.0,50.4653,50.7048,50.3982,50.6378,798002.0
2021-02-10 12:20:00,52.88,52.99,52.51,52.92,1051982.0,50.6665,50.7719,50.312,50.7048,1051982.0
2021-02-10 12:30:00,52.92,52.99,52.76,52.8,599078.0,50.7048,50.7719,50.5515,50.5898,599078.0
2021-02-10 12:40:00,52.78,53.02,52.77,52.99,685930.0,50.5707,50.8006,50.5611,50.7719,685930.0
2021-02-10 12:50:00,52.99,53.13,52.98,53.02,845004.0,50.7719,50.906,50.7623,50.8006,845004.0
2021-02-10 13:00:00,53.02,53.16,52.95,53.05,735016.0,50.8006,50.9348,50.7336,50.8294,735016.0
2021-02-10 13:10:00,53.04,53.1,52.96,53.09,384760.0,50.8198,50.8773,50.7432,50.8677,384760.0
2021-02-10 13:20:00,53.1,53.18,53.07,53.15,512334.0,50.8773,50.9539,50.8485,50.9252,512334.0
2021-02-10 13:30:00,53.15,53.21,53.07,53.15,720324.0,50.9252,50.9827,50.8485,50.9252,720324.0
2021-02-10 13:40:00,53.13,53.15,52.89,52.9,470004.0,50.906,50.9252,50.6761,50.6857,470004.0
2021-02-10 13:50:00,52.9,53.02,52.82,52.97,621692.0,50.6857,50.8006,50.609,50.7527,621692.0
2021-02-10 14:00:00,52.95,53.17,52.92,53.02,879482.0,50.7336,50.9444,50.7048,50.8006,879482.0
2021-02-10 14:10:00,53.04,53.13,52.95,53.08,532938.0,50.8198,50.906,50.7336,50.8581,532938.0
2021-02-10 14:20:00,53.08,53.5,52.99,53.5,1589700.0,50.8581,51.2605,50.7719,51.2605,1589700.0
2021-02-10 14:30:00,53.5,53.71,53.39,53.62,1625380.0,51.2605,51.4618,51.1552,51.3755,1625380.0
2021-02-10 14:40:00,53.61,53.74,53.61,53.73,828968.0,51.3659,51.4905,51.3659,51.4809,828968.0
2021-02-10 14:50:00,53.71,53.74,53.52,53.65,742136.0,51.4618,51.4905,51.2797,51.4043,742136.0
2021-02-10 15:00:00,53.66,53.78,53.65,53.68,791492.0,51.4139,51.5288,51.4043,51.433,791492.0
2021-02-10 15:10:00,53.69,53.8,53.55,53.58,915256.0,51.4426,51.548,51.3085,51.3372,915256.0
2021-02-10 15:20:00,53.59,53.6,53.32,53.43,877948.0,51.3468,51.3564,51.0881,51.1935,877948.0
2021-02-10 15:30:00,53.45,53.55,53.08,53.08,1190110.0,51.2126,51.3085,50.8581,50.8581,1190110.0
2021-02-10 15:40:00,53.09,53.21,52.92,53.03,1236704.0,50.8677,50.9827,50.7048,50.8102,1236704.0
2021-02-10 15:50:00,53.02,53.29,52.9,53.27,1756864.0,50.8006,51.0593,50.6857,51.0402,1756864.0
2021-02-11 09:30:00,54.08,54.31,53.91,54.14,2503490.0,51.8163,52.0366,51.6534,51.8738,2503490.0
2021-02-11 09:40:00,54.15,54.29,53.89,54.1,1656382.0,51.8833,52.0175,51.6342,51.8354,1656382.0
2021-02-11 09:50:00,54.12,54.13,53.66,53.7,2129606.0,51.8546,51.8642,51.4139,51.4522,2129606.0
2021-02-11 10:00:00,53.72,53.99,53.67,53.79,1207490.0,51.4713,51.73,51.4234,51.5384,1207490.0
2021-02-11 10:10:00,53.79,54.02,53.72,53.91,1240174.0,51.5384,51.7588,51.4713,51.6534,1240174.0
2021-02-11 10:20:00,53.91,54.08,53.77,53.94,1001932.0,51.6534,51.8163,51.5192,51.6821,1001932.0
2021-02-11 10:30:00,53.94,54.04,53.67,53.99,1212920.0,51.6821,51.7779,51.4234,51.73,1212920.0
2021-02-11 10:40:00,53.99,54.29,53.98,54.24,1341974.0,51.73,52.0175,51.7205,51.9696,1341974.0
2021-02-11 10:50:00,54.24,54.37,53.84,53.97,1466390.0,51.9696,52.0941,51.5863,51.7109,1466390.0
2021-02-11 11:00:00,53.97,54.13,53.8,54.02,1255276.0,51.7109,51.8642,51.548,51.7588,1255276.0
2021-02-11 11:10:00,54.02,54.15,53.92,54.06,701036.0,51.7588,51.8833,51.663,51.7971,701036.0
2021-02-11 11:20:00,54.05,54.19,54.01,54.12,611170.0,51.7875,51.9217,51.7492,51.8546,611170.0
2021-02-11 11:30:00,54.12,54.34,54.12,54.31,829586.0,51.8546,52.0654,51.8546,52.0366,829586.0
2021-02-11 11:40:00,54.31,54.35,54.23,54.29,639284.0,52.0366,52.075,51.96,52.0175,639284.0
2021-02-11 11:50:00,54.29,54.33,53.99,54.12,885452.0,52.0175,52.0558,51.73,51.8546,885452.0
2021-02-11 12:00:00,54.12,54.27,54.09,54.12,740720.0,51.8546,51.9983,51.8259,51.8546,740720.0
2021-02-11 12:10:00,54.1,54.24,53.59,53.6,1355620.0,51.8354,51.9696,51.3468,51.3564,1355620.0
2021-02-11 12:20:00,53.6,53.79,53.23,53.27,2472886.0,51.3564,51.5384,51.0018,51.0402,2472886.0
2021-02-11 12:30:00,53.27,53.61,53.23,53.59,1899194.0,51.0402,51.3659,51.0018,51.3468,1899194.0
2021-02-11 12:40:00,53.58,53.59,52.98,53.48,1890052.0,51.3372,51.3468,50.7623,51.2414,1890052.0
2021-02-11 12:50:00,53.48,53.7,53.31,53.68,1341940.0,51.2414,51.4522,51.0785,51.433,1341940.0
2021-02-11 13:00:00,53.69,53.71,53.44,53.49,975114.0,51.4426,51.4618,51.2031,51.251,975114.0
2021-02-11 13:10:00,53.49,53.81,53.43,53.76,1407114.0,51.251,51.5576,51.1935,51.5097,1407114.0
2021-02-11 13:20:00,53.77,53.92,53.74,53.88,814766.0,51.5192,51.663,51.4905,51.6246,814766.0
2021-02-11 13:30:00,53.87,54.01,53.82,53.99,722968.0,51.6151,51.7492,51.5672,51.73,722968.0
2021-02-11 13:40:00,54.0,54.06,53.85,53.95,741284.0,51.7396,51.7971,51.5959,51.6917,741284.0
2021-02-11 13:50:00,53.95,54.01,53.79,53.83,587506.0,51.6917,51.7492,51.5384,51.5767,587506.0
2021-02-11 14:00:00,53.83,53.83,53.49,53.54,1003708.0,51.5767,51.5767,51.251,51.2989,1003708.0
2021-02-11 14:10:00,53.55,53.56,53.34,53.54,942102.0,51.3085,51.318,51.1072,51.2989,942102.0
2021-02-11 14:20:00,53.53,53.6,53.17,53.49,1319416.0,51.2893,51.3564,50.9444,51.251,1319416.0
2021-02-11 14:30:00,53.49,53.6,53.35,53.43,806592.0,51.251,51.3564,51.1168,51.1935,806592.0
2021-02-11 14:40:00,53.43,53.71,53.37,53.7,829786.0,51.1935,51.4618,51.136,51.4522,829786.0
2021-02-11 14:50:00,53.71,53.77,53.63,53.74,690722.0,51.4618,51.5192,51.3851,51.4905,690722.0
2021-02-11 15:00:00,53.73,53.85,53.66,53.81,555402.0,51.4809,51.5959,51.4139,51.5576,555402.0
2021-02-11 15:10:00,53.81,53.98,53.79,53.86,756764.0,51.5576,51.7205,51.5384,51.6055,756764.0
2021-02-11 15:20:00,53.86,53.99,53.84,53.91,653046.0,51.6055,51.73,51.5863,51.6534,653046.0
2021-02-11 15:30:00,53.92,53.96,53.74,53.77,604114.0,51.663,51.7013,51.4905,51.5192,604114.0
2021-02-11 15:40:00,53.77,54.1,53.69,53.98,1073458.0,51.5192,51.8354,51.4426,51.7205,1073458.0
2021-02-11 15:50:00,53.97,54.26,53.85,54.16,1907968.0,51.7109,51.9887,51.5959,51.8929,1907968.0
2021-02-12 09:30:00,53.77,53.8,53.22,53.6,2554804.0,51.5192,51.548,50.9923,51.3564,2554804.0
2021-02-12 09:40:00,53.61,53.92,53.61,53.78,1540170.0,51.3659,51.663,51.3659,51.5288,1540170.0
2021-02-12 09:50:00,53.77,53.92,53.64,53.79,1031150.0,51.5192,51.663,51.3947,51.5384,1031150.0
2021-02-12 10:00:00,53.77,53.95,53.74,53.8,1194730.0,51.5192,51.6917,51.4905,51.548,1194730.0
2021-02-12 10:10:00,53.79,53.97,53.62,53.69,1055744.0,51.5384,51.7109,51.3755,51.4426,1055744.0
2021-02-12 10:20:00,53.7,53.89,53.64,53.72,729826.0,51.4522,51.6342,51.3947,51.4713,729826.0
2021-02-12 10:30:00,53.74,54.02,53.44,53.97,1692594.0,51.4905,51.7588,51.2031,51.7109,1692594.0
2021-02-12 10:40:00,53.97,54.19,53.96,54.19,822234.0,51.7109,51.9217,51.7013,51.9217,822234.0
2021-02-12 10:50:00,54.19,54.29,54.1,54.14,940556.0,51.9217,52.0175,51.8354,51.8738,940556.0
2021-02-12 11:00:00,54.13,54.24,54.07,54.12,637886.0,51.8642,51.9696,51.8067,51.8546,637886.0
2021-02-12 11:10:00,54.12,54.35,54.12,54.31,904398.0,51.8546,52.075,51.8546,52.0366,904398.0
2021-02-12 11:20:00,54.31,54.4,54.19,54.38,745946.0,52.0366,52.1229,51.9217,52.1037,745946.0
2021-02-12 11:30:00,54.38,54.46,54.28,54.33,834854.0,52.1037,52.1804,52.0079,52.0558,834854.0
2021-02-12 11:40:00,54.34,54.34,54.2,54.29,646700.0,52.0654,52.0654,51.9312,52.0175,646700.0
2021-02-12 11:50:00,54.3,54.36,54.27,54.34,418094.0,52.0271,52.0845,51.9983,52.0654,418094.0
2021-02-12 12:00:00,54.34,54.5,54.33,54.4,676384.0,52.0654,52.2187,52.0558,52.1229,676384.0
2021-02-12 12:10:00,54.41,54.43,54.31,54.35,323374.0,52.1325,52.1516,52.0366,52.075,323374.0
2021-02-12 12:20:00,54.35,54.39,54.29,54.34,486074.0,52.075,52.1133,52.0175,52.0654,486074.0
2021-02-12 12:30:00,54.34,54.34,54.22,54.25,710236.0,52.0654,52.0654,51.9504,51.9792,710236.0
2021-02-12 12:40:00,54.24,54.37,54.19,54.35,612130.0,51.9696,52.0941,51.9217,52.075,612130.0
2021-02-12 12:50:00,54.35,54.42,54.24,54.35,695820.0,52.075,52.142,51.9696,52.075,695820.0
2021-02-12 13:00:00,54.35,54.4,54.3,54.31,547258.0,52.075,52.1229,52.0271,52.0366,547258.0
2021-02-12 13:10:00,54.31,54.34,54.09,54.13,980582.0,52.0366,52.0654,51.8259,51.8642,980582.0
2021-02-12 13:20:00,54.13,54.2,53.99,54.2,576762.0,51.8642,51.9312,51.73,51.9312,576762.0
2021-02-12 13:30:00,54.21,54.34,54.18,54.29,478284.0,51.9408,52.0654,51.9121,52.0175,478284.0
2021-02-12 13:40:00,54.29,54.32,54.19,54.2,517658.0,52.0175,52.0462,51.9217,51.9312,517658.0
2021-02-12 13:50:00,54.21,54.23,54.02,54.11,334062.0,51.9408,51.96,51.7588,51.845,334062.0
2021-02-12 14:00:00,54.1,54.12,53.96,54.1,830718.0,51.8354,51.8546,51.7013,51.8354,830718.0
2021-02-12 14:10:00,54.11,54.17,54.02,54.16,662314.0,51.845,51.9025,51.7588,51.8929,662314.0
2021-02-12 14:20:00,54.18,54.23,54.16,54.19,422458.0,51.9121,51.96,51.8929,51.9217,422458.0
2021-02-12 14:30:00,54.19,54.21,54.07,54.13,525552.0,51.9217,51.9408,51.8067,51.8642,525552.0
2021-02-12 14:40:00,54.13,54.36,54.08,54.34,635652.0,51.8642,52.0845,51.8163,52.0654,635652.0
2021-02-12 14:50:00,54.35,54.39,54.32,54.34,544806.0,52.075,52.1133,52.0462,52.0654,544806.0
2021-02-12 15:00:00,54.35,54.38,54.29,54.33,504622.0,52.075,52.1037,52.0175,52.0558,504622.0
2021-02-12 15:10:00,54.33,54.37,54.29,54.3,312890.0,52.0558,52.0941,52.0175,52.0271,312890.0
2021-02-12 15:20:00,54.3,54.45,54.26,54.43,895330.0,52.0271,52.1708,51.9887,52.1516,895330.0
2021-02-12 15:30:00,54.43,54.69,54.42,54.65,1409890.0,52.1516,52.4007,52.142,52.3624,1409890.0
2021-02-12 15:40:00,54.66,54.83,54.65,54.82,1444186.0,52.372,52.5349,52.3624,52.5253,1444186.0
2021-02-12 15:50:00,54.82,55.15,54.82,55.07,2777358.0,52.5253,52.8415,52.5253,52.7648,2777358.0
2021-02-16 09:30:00,55.48,55.75,55.19,55.43,3015008.0,53.1577,53.4164,52.8798,53.1098,3015008.0
2021-02-16 09:40:00,55.43,55.87,55.21,55.72,2035996.0,53.1098,53.5313,52.899,53.3876,2035996.0
2021-02-16 09:50:00,55.73,55.82,55.62,55.67,1033160.0,53.3972,53.4834,53.2918,53.3397,1033160.0
2021-02-16 10:00:00,55.67,55.79,55.54,55.61,1134388.0,53.3397,53.4547,53.2152,53.2822,1134388.0
2021-02-16 10:10:00,55.6,55.67,55.29,55.57,1492820.0,53.2726,53.3397,52.9756,53.2439,1492820.0
2021-02-16 10:20:00,55.57,55.79,55.54,55.79,989002.0,53.2439,53.4547,53.2152,53.4547,989002.0
2021-02-16 10:30:00,55.8,55.93,55.76,55.86,940322.0,53.4643,53.5888,53.4259,53.5218,940322.0
2021-02-16 10:40:00,55.88,55.91,55.56,55.62,1095562.0,53.5409,53.5697,53.2343,53.2918,1095562.0
2021-02-16 10:50:00,55.61,55.67,55.2,55.43,1559494.0,53.2822,53.3397,52.8894,53.1098,1559494.0
2021-02-16 11:00:00,55.43,55.49,55.06,55.08,1254880.0,53.1098,53.1672,52.7552,52.7744,1254880.0
2021-02-16 11:10:00,55.08,55.32,55.08,55.2,924468.0,52.7744,53.0044,52.7744,52.8894,924468.0
2021-02-16 11:20:00,55.2,55.27,54.74,54.84,1262154.0,52.8894,52.9565,52.4486,52.5445,1262154.0
2021-02-16 11:30:00,54.85,55.1,54.63,55.0,1504056.0,52.554,52.7936,52.3432,52.6978,1504056.0
2021-02-16 11:40:00,55.01,55.07,54.59,54.6,798890.0,52.7073,52.7648,52.3049,52.3145,798890.0
2021-02-16 11:50:00,54.6,54.62,54.37,54.44,1644978.0,52.3145,52.3337,52.0941,52.1612,1644978.0
2021-02-16 12:00:00,54.44,54.7,54.06,54.07,1713346.0,52.1612,52.4103,51.7971,51.8067,1713346.0
2021-02-16 12:10:00,54.06,54.57,54.04,54.45,1055242.0,51.7971,52.2858,51.7779,52.1708,1055242.0
2021-02-16 12:20:00,54.44,54.79,54.44,54.77,960062.0,52.1612,52.4965,52.1612,52.4774,960062.0
2021-02-16 12:30:00,54.76,54.81,54.49,54.51,645510.0,52.4678,52.5157,52.2091,52.2283,645510.0
2021-02-16 12:40:00,54.49,54.68,54.48,54.59,582314.0,52.2091,52.3912,52.1995,52.3049,582314.0
2021-02-16 12:50:00,54.6,54.94,54.54,54.92,699424.0,52.3145,52.6403,52.257,52.6211,699424.0
2021-02-16 13:00:00,54.91,55.04,54.88,54.96,672748.0,52.6115,52.7361,52.5828,52.6594,672748.0
2021-02-16 13:10:00,54.95,55.06,54.83,54.84,451056.0,52.6499,52.7552,52.5349,52.5445,451056.0
2021-02-16 13:20:00,54.84,54.99,54.81,54.9,490436.0,52.5445,52.6882,52.5157,52.6019,490436.0
2021-02-16 13:30:00,54.9,54.97,54.76,54.82,440326.0,52.6019,52.669,52.4678,52.5253,440326.0
2021-02-16 13:40:00,54.83,54.85,54.63,54.72,458270.0,52.5349,52.554,52.3432,52.4295,458270.0
2021-02-16 13:50:00,54.71,54.72,54.48,54.5,590418.0,52.4199,52.4295,52.1995,52.2187,590418.0
2021-02-16 14:00:00,54.5,54.72,54.49,54.72,579228.0,52.2187,52.4295,52.2091,52.4295,579228.0
2021-02-16 14:10:00,54.7,54.88,54.63,54.88,602230.0,52.4103,52.5828,52.3432,52.5828,602230.0
2021-02-16 14:20:00,54.88,54.96,54.85,54.95,586884.0,52.5828,52.6594,52.554,52.6499,586884.0
2021-02-16 14:30:00,54.95,55.01,54.86,54.94,647740.0,52.6499,52.7073,52.5636,52.6403,647740.0
2021-02-16 14:40:00,54.92,54.93,54.76,54.85,451658.0,52.6211,52.6307,52.4678,52.554,451658.0
2021-02-16 14:50:00,54.85,54.85,54.58,54.73,582054.0,52.554,52.554,52.2953,52.4391,582054.0
2021-02-16 15:00:00,54.73,54.88,54.54,54.79,627862.0,52.4391,52.5828,52.257,52.4965,627862.0
2021-02-16 15:10:00,54.79,54.83,54.59,54.63,679334.0,52.4965,52.5349,52.3049,52.3432,679334.0
2021-02-16 15:20:00,54.63,54.82,54.6,54.68,738042.0,52.3432,52.5253,52.3145,52.3912,738042.0
2021-02-16 15:30:00,54.66,54.79,54.52,54.56,660954.0,52.372,52.4965,52.2379,52.2762,660954.0
2021-02-16 15:40:00,54.57,54.69,54.51,54.58,774968.0,52.2858,52.4007,52.2283,52.2953,774968.0
2021-02-16 15:50:00,54.58,54.71,54.4,54.6,1962934.0,52.2953,52.4199,52.1229,52.3145,1962934.0
2021-02-17 09:30:00,53.11,53.49,52.8,53.2,3443528.0,50.8869,51.251,50.5898,50.9731,3443528.0
2021-02-17 09:40:00,53.18,53.56,53.11,53.48,2323142.0,50.9539,51.318,50.8869,51.2414,2323142.0
2021-02-17 09:50:00,53.49,53.77,53.49,53.52,1989872.0,51.251,51.5192,51.251,51.2797,1989872.0
2021-02-17 10:00:00,53.53,53.72,53.05,53.35,1990222.0,51.2893,51.4713,50.8294,51.1168,1990222.0
2021-02-17 10:10:00,53.35,53.5,52.88,53.05,1913628.0,51.1168,51.2605,50.6665,50.8294,1913628.0
2021-02-17 10:20:00,53.05,53.19,52.48,52.71,2737454.0,50.8294,50.9635,50.2832,50.5036,2737454.0
2021-02-17 10:30:00,52.7,52.88,52.41,52.6,2228892.0,50.494,50.6665,50.2162,50.3982,2228892.0
2021-02-17 10:40:00,52.58,53.06,52.42,53.05,2011460.0,50.3791,50.839,50.2258,50.8294,2011460.0
2021-02-17 10:50:00,53.05,53.33,52.96,53.29,1062896.0,50.8294,51.0977,50.7432,51.0593,1062896.0
2021-02-17 11:00:00,53.27,53.34,52.74,52.88,1234576.0,51.0402,51.1072,50.5324,50.6665,1234576.0
2021-02-17 11:10:00,52.88,52.9,52.15,52.16,1808952.0,50.6665,50.6857,49.9671,49.9766,1808952.0
2021-02-17 11:20:00,52.15,52.52,52.06,52.39,2011136.0,49.9671,50.3216,49.8808,50.197,2011136.0
2021-02-17 11:30:00,52.41,52.55,52.01,52.05,1699582.0,50.2162,50.3503,49.8329,49.8712,1699582.0
2021-02-17 11:40:00,52.05,52.5,52.01,52.43,1535364.0,49.8712,50.3024,49.8329,50.2353,1535364.0
2021-02-17 11:50:00,52.43,52.69,52.35,52.67,1055178.0,50.2353,50.4845,50.1587,50.4653,1055178.0
2021-02-17 12:00:00,52.65,52.85,52.63,52.83,820888.0,50.4461,50.6378,50.427,50.6186,820888.0
2021-02-17 12:10:00,52.83,52.87,52.68,52.69,651044.0,50.6186,50.6569,50.4749,50.4845,651044.0
2021-02-17 12:20:00,52.69,52.89,52.57,52.88,859598.0,50.4845,50.6761,50.3695,50.6665,859598.0
2021-02-17 12:30:00,52.89,53.01,52.82,52.97,686990.0,50.6761,50.7911,50.609,50.7527,686990.0
2021-02-17 12:40:00,52.99,53.24,52.94,53.22,819868.0,50.7719,51.0114,50.724,50.9923,819868.0
2021-02-17 12:50:00,53.21,53.23,53.06,53.09,453152.0,50.9827,51.0018,50.839,50.8677,453152.0
2021-02-17 13:00:00,53.08,53.45,53.02,53.43,899096.0,50.8581,51.2126,50.8006,51.1935,899096.0
2021-02-17 13:10:00,53.45,53.45,53.33,53.35,439818.0,51.2126,51.2126,51.0977,51.1168,439818.0
2021-02-17 13:20:00,53.35,53.51,53.19,53.44,791370.0,51.1168,51.2701,50.9635,51.2031,791370.0
2021-02-17 13:30:00,53.46,53.47,53.24,53.3,416764.0,51.2222,51.2318,51.0114,51.0689,416764.0
2021-02-17 13:40:00,53.3,53.44,53.27,53.3,361942.0,51.0689,51.2031,51.0402,51.0689,361942.0
2021-02-17 13:50:00,53.3,53.49,53.26,53.32,649330.0,51.0689,51.251,51.0306,51.0881,649330.0
2021-02-17 14:00:00,53.33,53.73,53.33,53.69,1010580.0,51.0977,51.4809,51.0977,51.4426,1010580.0
2021-02-17 14:10:00,53.7,53.72,53.47,53.56,633002.0,51.4522,51.4713,51.2318,51.318,633002.0
2021-02-17 14:20:00,53.56,53.59,53.17,53.2,1066998.0,51.318,51.3468,50.9444,50.9731,1066998.0
2021-02-17 14:30:00,53.21,53.38,53.13,53.38,722974.0,50.9827,51.1456,50.906,51.1456,722974.0
2021-02-17 14:40:00,53.38,53.48,53.24,53.41,610162.0,51.1456,51.2414,51.0114,51.1743,610162.0
2021-02-17 14:50:00,53.41,53.48,53.29,53.38,552980.0,51.1743,51.2414,51.0593,51.1456,552980.0
2021-02-17 15:00:00,53.37,53.57,53.35,53.53,571532.0,51.136,51.3276,51.1168,51.2893,571532.0
2021-02-17 15:10:00,53.54,53.58,53.46,53.52,470614.0,51.2989,51.3372,51.2222,51.2797,470614.0
2021-02-17 15:20:00,53.51,53.74,53.51,53.68,914346.0,51.2701,51.4905,51.2701,51.433,914346.0
2021-02-17 15:30:00,53.68,53.91,53.63,53.84,1019018.0,51.433,51.6534,51.3851,51.5863,1019018.0
2021-02-17 15:40:00,53.84,53.89,53.77,53.87,769696.0,51.5863,51.6342,51.5192,51.6151,769696.0
2021-02-17 15:50:00,53.88,53.97,53.68,53.84,1732938.0,51.6246,51.7109,51.433,51.5863,1732938.0
2021-02-18 09:30:00,52.02,52.33,51.79,52.02,3229486.0,49.8425,50.1395,49.6221,49.8425,3229486.0
2021-02-18 09:40:00,52.02,52.45,51.84,52.24,2366230.0,49.8425,50.2545,49.67,50.0533,2366230.0
2021-02-18 09:50:00,52.24,52.48,52.02,52.31,1823194.0,50.0533,50.2832,49.8425,50.1204,1823194.0
2021-02-18 10:00:00,52.29,52.32,51.54,51.63,2920096.0,50.1012,50.1299,49.3826,49.4688,2920096.0
2021-02-18 10:10:00,51.63,51.88,51.4,51.5,2465016.0,49.4688,49.7084,49.2485,49.3443,2465016.0
2021-02-18 10:20:00,51.52,51.6,51.17,51.47,2832606.0,49.3634,49.4401,49.0281,49.3155,2832606.0
2021-02-18 10:30:00,51.46,51.72,51.14,51.65,1928890.0,49.3059,49.5551,48.9993,49.488,1928890.0
2021-02-18 10:40:00,51.65,51.91,51.54,51.82,1490190.0,49.488,49.7371,49.3826,49.6509,1490190.0
2021-02-18 10:50:00,51.81,52.02,51.72,51.84,1199464.0,49.6413,49.8425,49.5551,49.67,1199464.0
2021-02-18 11:00:00,51.84,51.99,51.68,51.8,1281588.0,49.67,49.8138,49.5167,49.6317,1281588.0
2021-02-18 11:10:00,51.8,52.34,51.69,52.26,2007672.0,49.6317,50.1491,49.5263,50.0725,2007672.0
2021-02-18 11:20:00,52.27,52.32,52.04,52.06,960976.0,50.082,50.1299,49.8617,49.8808,960976.0
2021-02-18 11:30:00,52.05,52.23,51.84,51.85,1477642.0,49.8712,50.0437,49.67,49.6796,1477642.0
2021-02-18 11:40:00,51.85,51.93,51.72,51.76,680682.0,49.6796,49.7563,49.5551,49.5934,680682.0
2021-02-18 11:50:00,51.76,51.94,51.71,51.88,795914.0,49.5934,49.7658,49.5455,49.7084,795914.0
2021-02-18 12:00:00,51.88,51.88,51.47,51.63,1363634.0,49.7084,49.7084,49.3155,49.4688,1363634.0
2021-02-18 12:10:00,51.64,51.97,51.57,51.96,963630.0,49.4784,49.7946,49.4113,49.785,963630.0
2021-02-18 12:20:00,51.97,52.24,51.94,52.24,1067078.0,49.7946,50.0533,49.7658,50.0533,1067078.0
2021-02-18 12:30:00,52.22,52.22,52.06,52.13,557558.0,50.0341,50.0341,49.8808,49.9479,557558.0
2021-02-18 12:40:00,52.13,52.3,52.1,52.21,655086.0,49.9479,50.1108,49.9192,50.0245,655086.0
2021-02-18 12:50:00,52.2,52.26,51.99,52.18,707946.0,50.015,50.0725,49.8138,49.9958,707946.0
2021-02-18 13:00:00,52.18,52.2,51.97,52.16,683368.0,49.9958,50.015,49.7946,49.9766,683368.0
2021-02-18 13:10:00,52.17,52.49,52.05,52.4,862488.0,49.9862,50.2928,49.8712,50.2066,862488.0
2021-02-18 13:20:00,52.4,52.77,52.37,52.69,1494764.0,50.2066,50.5611,50.1778,50.4845,1494764.0
2021-02-18 13:30:00,52.69,52.84,52.66,52.74,1017732.0,50.4845,50.6282,50.4557,50.5324,1017732.0
2021-02-18 13:40:00,52.75,52.77,52.62,52.72,610440.0,50.5419,50.5611,50.4174,50.5132,610440.0
2021-02-18 13:50:00,52.73,52.81,52.67,52.68,576148.0,50.5228,50.5994,50.4653,50.4749,576148.0
2021-02-18 14:00:00,52.68,52.99,52.66,52.88,987350.0,50.4749,50.7719,50.4557,50.6665,987350.0
2021-02-18 14:10:00,52.88,52.99,52.82,52.88,737606.0,50.6665,50.7719,50.609,50.6665,737606.0
2021-02-18 14:20:00,52.9,52.96,52.79,52.84,616504.0,50.6857,50.7432,50.5803,50.6282,616504.0
2021-02-18 14:30:00,52.84,53.01,52.83,52.93,761340.0,50.6282,50.7911,50.6186,50.7144,761340.0
2021-02-18 14:40:00,52.93,52.93,52.81,52.82,477748.0,50.7144,50.7144,50.5994,50.609,477748.0
2021-02-18 14:50:00,52.81,53.24,52.77,53.18,1057154.0,50.5994,51.0114,50.5611,50.9539,1057154.0
2021-02-18 15:00:00,53.18,53.4,53.1,53.4,1163478.0,50.9539,51.1647,50.8773,51.1647,1163478.0
2021-02-18 15:10:00,53.4,53.43,53.29,53.31,870510.0,51.1647,51.1935,51.0593,51.0785,870510.0
2021-02-18 15:20:00,53.32,53.38,53.26,53.3,611974.0,51.0881,51.1456,51.0306,51.0689,611974.0
2021-02-18 15:30:00,53.28,53.48,53.28,53.36,920804.0,51.0498,51.2414,51.0498,51.1264,920804.0
2021-02-18 15:40:00,53.37,53.42,53.11,53.13,971192.0,51.136,51.1839,50.8869,50.906,971192.0
2021-02-18 15:50:00,53.14,53.28,52.98,53.1,1398006.0,50.9156,51.0498,50.7623,50.8773,1398006.0
2021-02-19 09:30:00,53.82,53.83,53.23,53.42,3056272.0,51.5672,51.5767,51.0018,51.1839,3056272.0
2021-02-19 09:40:00,53.4,53.56,53.17,53.23,2114942.0,51.1647,51.318,50.9444,51.0018,2114942.0
2021-02-19 09:50:00,53.23,53.56,53.16,53.51,1436730.0,51.0018,51.318,50.9348,51.2701,1436730.0
2021-02-19 10:00:00,53.52,53.58,53.29,53.35,1278396.0,51.2797,51.3372,51.0593,51.1168,1278396.0
2021-02-19 10:10:00,53.35,53.44,53.07,53.15,1334808.0,51.1168,51.2031,50.8485,50.9252,1334808.0
2021-02-19 10:20:00,53.14,53.45,53.02,53.31,1459982.0,50.9156,51.2126,50.8006,51.0785,1459982.0
2021-02-19 10:30:00,53.33,53.47,53.16,53.46,866196.0,51.0977,51.2318,50.9348,51.2222,866196.0
2021-02-19 10:40:00,53.46,53.6,53.38,53.41,1050626.0,51.2222,51.3564,51.1456,51.1743,1050626.0
2021-02-19 10:50:00,53.41,53.63,53.39,53.57,873930.0,51.1743,51.3851,51.1552,51.3276,873930.0
2021-02-19 11:00:00,53.56,53.74,53.54,53.7,1161710.0,51.318,51.4905,51.2989,51.4522,1161710.0
2021-02-19 11:10:00,53.71,53.72,53.42,53.54,752568.0,51.4618,51.4713,51.1839,51.2989,752568.0
2021-02-19 11:20:00,53.54,53.81,53.54,53.76,952272.0,51.2989,51.5576,51.2989,51.5097,952272.0
2021-02-19 11:30:00,53.76,53.84,53.72,53.77,597696.0,51.5097,51.5863,51.4713,51.5192,597696.0
2021-02-19 11:40:00,53.77,53.79,53.58,53.58,639612.0,51.5192,51.5384,51.3372,51.3372,639612.0
2021-02-19 11:50:00,53.58,53.65,53.41,53.43,623314.0,51.3372,51.4043,51.1743,51.1935,623314.0
2021-02-19 12:00:00,53.42,53.5,53.22,53.29,1040864.0,51.1839,51.2605,50.9923,51.0593,1040864.0
2021-02-19 12:10:00,53.3,53.37,53.03,53.04,1021222.0,51.0689,51.136,50.8102,50.8198,1021222.0
2021-02-19 12:20:00,53.02,53.12,52.8,52.87,1367044.0,50.8006,50.8965,50.5898,50.6569,1367044.0
2021-02-19 12:30:00,52.86,52.93,52.44,52.54,1592780.0,50.6473,50.7144,50.2449,50.3407,1592780.0
2021-02-19 12:40:00,52.54,52.7,52.36,52.48,1302708.0,50.3407,50.494,50.1683,50.2832,1302708.0
2021-02-19 12:50:00,52.45,52.54,52.16,52.49,1366302.0,50.2545,50.3407,49.9766,50.2928,1366302.0
2021-02-19 13:00:00,52.48,52.55,51.99,51.99,1182328.0,50.2832,50.3503,49.8138,49.8138,1182328.0
2021-02-19 13:10:00,51.99,52.34,51.93,52.15,976770.0,49.8138,50.1491,49.7563,49.9671,976770.0
2021-02-19 13:20:00,52.13,52.48,52.1,52.35,763346.0,49.9479,50.2832,49.9192,50.1587,763346.0
2021-02-19 13:30:00,52.34,52.5,52.11,52.46,831678.0,50.1491,50.3024,49.9287,50.2641,831678.0
2021-02-19 13:40:00,52.46,52.64,52.45,52.55,664250.0,50.2641,50.4365,50.2545,50.3503,664250.0
2021-02-19 13:50:00,52.54,52.6,52.4,52.57,695816.0,50.3407,50.3982,50.2066,50.3695,695816.0
2021-02-19 14:00:00,52.58,52.74,52.52,52.58,634362.0,50.3791,50.5324,50.3216,50.3791,634362.0
2021-02-19 14:10:00,52.58,52.71,52.45,52.59,502840.0,50.3791,50.5036,50.2545,50.3886,502840.0
2021-02-19 14:20:00,52.6,52.6,52.13,52.18,779458.0,50.3982,50.3982,49.9479,49.9958,779458.0
2021-02-19 14:30:00,52.18,52.32,52.17,52.21,563910.0,49.9958,50.1299,49.9862,50.0245,563910.0
2021-02-19 14:40:00,52.2,52.47,52.15,52.33,911520.0,50.015,50.2737,49.9671,50.1395,911520.0
2021-02-19 14:50:00,52.34,52.58,52.23,52.56,587482.0,50.1491,50.3791,50.0437,50.3599,587482.0
2021-02-19 15:00:00,52.56,52.67,52.45,52.48,592370.0,50.3599,50.4653,50.2545,50.2832,592370.0
2021-02-19 15:10:00,52.49,52.8,52.49,52.69,922928.0,50.2928,50.5898,50.2928,50.4845,922928.0
2021-02-19 15:20:00,52.7,52.71,52.49,52.63,556916.0,50.494,50.5036,50.2928,50.427,556916.0
2021-02-19 15:30:00,52.63,52.73,52.54,52.7,609226.0,50.427,50.5228,50.3407,50.494,609226.0
2021-02-19 15:40:00,52.7,52.73,52.44,52.56,996710.0,50.494,50.5228,50.2449,50.3599,996710.0
2021-02-19 15:50:00,52.56,52.59,52.23,52.43,2463772.0,50.3599,50.3886,50.0437,50.2353,2463772.0
2021-02-22 09:30:00,50.29,50.8,49.9,50.43,5025858.0,48.1849,48.6736,47.8112,48.3191,5025858.0
2021-02-22 09:40:00,50.42,50.73,50.04,50.67,2007012.0,48.3095,48.6065,47.9454,48.549,2007012.0
2021-02-22 09:50:00,50.69,50.82,50.51,50.69,1633760.0,48.5682,48.6927,48.3957,48.5682,1633760.0
2021-02-22 10:00:00,50.69,50.9,50.38,50.51,1432822.0,48.5682,48.7694,48.2711,48.3957,1432822.0
2021-02-22 10:10:00,50.49,50.74,49.95,50.06,1670882.0,48.3765,48.6161,47.8591,47.9645,1670882.0
2021-02-22 10:20:00,50.06,50.19,49.69,49.9,2942398.0,47.9645,48.0891,47.61,47.8112,2942398.0
2021-02-22 10:30:00,49.88,49.94,49.41,49.64,2671426.0,47.7921,47.8496,47.3418,47.5621,2671426.0
2021-02-22 10:40:00,49.64,49.88,49.49,49.77,2004936.0,47.5621,47.7921,47.4184,47.6867,2004936.0
2021-02-22 10:50:00,49.77,49.77,49.08,49.22,2206222.0,47.6867,47.6867,47.0256,47.1597,2206222.0
2021-02-22 11:00:00,49.21,49.35,49.0,49.13,2124594.0,47.1501,47.2843,46.9489,47.0735,2124594.0
2021-02-22 11:10:00,49.16,49.59,49.01,49.58,1550316.0,47.1022,47.5142,46.9585,47.5046,1550316.0
2021-02-22 11:20:00,49.58,49.74,49.49,49.58,1400990.0,47.5046,47.6579,47.4184,47.5046,1400990.0
2021-02-22 11:30:00,49.57,49.83,49.43,49.71,1058400.0,47.4951,47.7442,47.3609,47.6292,1058400.0
2021-02-22 11:40:00,49.71,49.82,49.41,49.49,924050.0,47.6292,47.7346,47.3418,47.4184,924050.0
2021-02-22 11:50:00,49.5,49.73,49.34,49.48,888232.0,47.428,47.6484,47.2747,47.4088,888232.0
2021-02-22 12:00:00,49.47,49.47,49.1,49.15,869480.0,47.3992,47.3992,47.0447,47.0926,869480.0
2021-02-22 12:10:00,49.16,49.24,48.99,49.17,1360844.0,47.1022,47.1789,46.9393,47.1118,1360844.0
2021-02-22 12:20:00,49.17,49.27,49.01,49.16,777318.0,47.1118,47.2076,46.9585,47.1022,777318.0
2021-02-22 12:30:00,49.16,49.44,49.07,49.35,999846.0,47.1022,47.3705,47.016,47.2843,999846.0
2021-02-22 12:40:00,49.34,49.54,49.33,49.45,758976.0,47.2747,47.4663,47.2651,47.3801,758976.0
2021-02-22 12:50:00,49.45,49.7,49.42,49.65,853980.0,47.3801,47.6196,47.3513,47.5717,853980.0
2021-02-22 13:00:00,49.66,49.71,49.46,49.56,660556.0,47.5813,47.6292,47.3897,47.4855,660556.0
2021-02-22 13:10:00,49.58,49.66,49.47,49.55,586736.0,47.5046,47.5813,47.3992,47.4759,586736.0
2021-02-22 13:20:00,49.56,49.96,49.55,49.94,975244.0,47.4855,47.8687,47.4759,47.8496,975244.0
2021-02-22 13:30:00,49.94,50.07,49.88,50.01,965220.0,47.8496,47.9741,47.7921,47.9166,965220.0
2021-02-22 13:40:00,50.02,50.07,49.94,49.96,700524.0,47.9262,47.9741,47.8496,47.8687,700524.0
2021-02-22 13:50:00,49.97,50.2,49.96,50.0,1014622.0,47.8783,48.0987,47.8687,47.9071,1014622.0
2021-02-22 14:00:00,50.0,50.06,49.91,49.94,579890.0,47.9071,47.9645,47.8208,47.8496,579890.0
2021-02-22 14:10:00,49.94,49.96,49.77,49.91,702240.0,47.8496,47.8687,47.6867,47.8208,702240.0
2021-02-22 14:20:00,49.9,49.92,49.81,49.82,378876.0,47.8112,47.8304,47.725,47.7346,378876.0
2021-02-22 14:30:00,49.81,49.88,49.65,49.66,626974.0,47.725,47.7921,47.5717,47.5813,626974.0
2021-02-22 14:40:00,49.66,49.68,49.57,49.6,548208.0,47.5813,47.6004,47.4951,47.5238,548208.0
2021-02-22 14:50:00,49.6,49.7,49.47,49.57,632442.0,47.5238,47.6196,47.3992,47.4951,632442.0
2021-02-22 15:00:00,49.56,49.58,49.15,49.21,1138308.0,47.4855,47.5046,47.0926,47.1501,1138308.0
2021-02-22 15:10:00,49.21,49.29,49.0,49.12,1237992.0,47.1501,47.2268,46.9489,47.0639,1237992.0
2021-02-22 15:20:00,49.12,49.17,48.67,48.68,1924418.0,47.0639,47.1118,46.6327,46.6423,1924418.0
2021-02-22 15:30:00,48.67,48.93,48.37,48.47,2214722.0,46.6327,46.8818,46.3453,46.4411,2214722.0
2021-02-22 15:40:00,48.46,48.69,48.33,48.54,1978856.0,46.4315,46.6519,46.307,46.5082,1978856.0
2021-02-22 15:50:00,48.55,48.56,48.25,48.35,3766678.0,46.5177,46.5273,46.2303,46.3261,3766678.0
2021-02-23 09:30:00,45.89,46.06,44.52,44.54,7329496.0,43.9691,44.132,42.6564,42.6756,7329496.0
2021-02-23 09:40:00,44.53,44.66,43.36,43.37,9206802.0,42.666,42.7906,41.545,41.5546,9206802.0
2021-02-23 09:50:00,43.38,44.69,43.21,44.65,5696802.0,41.5642,42.8193,41.4013,42.781,5696802.0
2021-02-23 10:00:00,44.65,45.38,44.5,45.34,4711882.0,42.781,43.4804,42.6373,43.4421,4711882.0
2021-02-23 10:10:00,45.34,45.57,44.94,45.37,3071360.0,43.4421,43.6625,43.0589,43.4709,3071360.0
2021-02-23 10:20:00,45.37,46.19,45.17,46.16,3320276.0,43.4709,44.2565,43.2792,44.2278,3320276.0
2021-02-23 10:30:00,46.16,46.2,45.63,46.02,2017596.0,44.2278,44.2661,43.72,44.0937,2017596.0
2021-02-23 10:40:00,46.01,46.97,45.81,46.88,2984622.0,44.0841,45.0039,43.8924,44.9177,2984622.0
2021-02-23 10:50:00,46.88,46.95,46.6,46.71,2176348.0,44.9177,44.9847,44.6494,44.7548,2176348.0
2021-02-23 11:00:00,46.71,47.18,46.58,46.9,1834662.0,44.7548,45.2051,44.6302,44.9368,1834662.0
2021-02-23 11:10:00,46.9,47.05,46.41,46.41,1519434.0,44.9368,45.0805,44.4673,44.4673,1519434.0
2021-02-23 11:20:00,46.41,46.47,45.98,46.2,1958920.0,44.4673,44.5248,44.0553,44.2661,1958920.0
2021-02-23 11:30:00,46.2,46.59,45.94,46.16,1331026.0,44.2661,44.6398,44.017,44.2278,1331026.0
2021-02-23 11:40:00,46.2,46.2,45.6,45.6,1163500.0,44.2661,44.2661,43.6912,43.6912,1163500.0
2021-02-23 11:50:00,45.6,45.96,45.54,45.62,949894.0,43.6912,44.0362,43.6337,43.7104,949894.0
2021-02-23 12:00:00,45.6,45.6,45.09,45.22,1455346.0,43.6912,43.6912,43.2026,43.3271,1455346.0
2021-02-23 12:10:00,45.18,45.69,44.93,45.69,1825192.0,43.2888,43.7775,43.0493,43.7775,1825192.0
2021-02-23 12:20:00,45.68,45.96,45.45,45.91,1288782.0,43.7679,44.0362,43.5475,43.9883,1288782.0
2021-02-23 12:30:00,45.91,46.05,45.06,45.1,1409588.0,43.9883,44.1224,43.1738,43.2122,1409588.0
2021-02-23 12:40:00,45.1,45.1,44.75,44.84,1381442.0,43.2122,43.2122,42.8768,42.963,1381442.0
2021-02-23 12:50:00,44.85,45.41,44.63,44.8,1816808.0,42.9726,43.5092,42.7618,42.9247,1816808.0
2021-02-23 13:00:00,44.8,45.46,44.63,45.38,1139760.0,42.9247,43.5571,42.7618,43.4804,1139760.0
2021-02-23 13:10:00,45.4,45.89,45.32,45.81,1327290.0,43.4996,43.9691,43.423,43.8924,1327290.0
2021-02-23 13:20:00,45.8,46.4,45.73,46.35,1509366.0,43.8829,44.4577,43.8158,44.4098,1509366.0
2021-02-23 13:30:00,46.35,46.5,46.19,46.41,1089418.0,44.4098,44.5536,44.2565,44.4673,1089418.0
2021-02-23 13:40:00,46.44,46.46,45.98,46.04,910216.0,44.4961,44.5152,44.0553,44.1128,910216.0
2021-02-23 13:50:00,46.02,46.56,45.88,46.38,1373946.0,44.0937,44.611,43.9595,44.4386,1373946.0
2021-02-23 14:00:00,46.36,46.74,46.23,46.59,1129012.0,44.4194,44.7835,44.2949,44.6398,1129012.0
2021-02-23 14:10:00,46.59,46.68,46.36,46.56,884690.0,44.6398,44.726,44.4194,44.611,884690.0
2021-02-23 14:20:00,46.56,46.88,46.5,46.81,1049532.0,44.611,44.9177,44.5536,44.8506,1049532.0
2021-02-23 14:30:00,46.82,46.85,46.27,46.32,970074.0,44.8602,44.8889,44.3332,44.3811,970074.0
2021-02-23 14:40:00,46.33,46.81,46.33,46.76,788124.0,44.3907,44.8506,44.3907,44.8027,788124.0
2021-02-23 14:50:00,46.73,47.27,46.71,47.27,1861252.0,44.7739,45.2913,44.7548,45.2913,1861252.0
2021-02-23 15:00:00,47.27,47.79,47.16,47.76,2271520.0,45.2913,45.7896,45.1859,45.7608,2271520.0
2021-02-23 15:10:00,47.76,48.19,47.62,48.17,2291750.0,45.7608,46.1728,45.6267,46.1537,2291750.0
2021-02-23 15:20:00,48.17,48.66,48.13,48.6,2380352.0,46.1537,46.6231,46.1153,46.5657,2380352.0
2021-02-23 15:30:00,48.6,48.68,48.26,48.4,1593414.0,46.5657,46.6423,46.2399,46.374,1593414.0
2021-02-23 15:40:00,48.38,48.47,48.07,48.31,1387664.0,46.3549,46.4411,46.0578,46.2878,1387664.0
2021-02-23 15:50:00,48.31,48.33,47.82,47.9,2641254.0,46.2878,46.307,45.8183,45.895,2641254.0
2021-02-24 09:30:00,46.72,47.19,45.91,46.71,4025402.0,44.7644,45.2147,43.9883,44.7548,4025402.0
2021-02-24 09:40:00,46.73,46.96,46.07,46.8,2872108.0,44.7739,44.9943,44.1416,44.841,2872108.0
2021-02-24 09:50:00,46.75,46.94,46.02,46.22,2209856.0,44.7931,44.9751,44.0937,44.2853,2209856.0
2021-02-24 10:00:00,46.25,46.41,45.46,45.65,3384270.0,44.314,44.4673,43.5571,43.7391,3384270.0
2021-02-24 10:10:00,45.6,46.27,45.45,46.22,2252866.0,43.6912,44.3332,43.5475,44.2853,2252866.0
2021-02-24 10:20:00,46.2,46.92,46.06,46.77,2106178.0,44.2661,44.956,44.132,44.8123,2106178.0
2021-02-24 10:30:00,46.79,47.0,46.43,46.68,1480230.0,44.8314,45.0326,44.4865,44.726,1480230.0
2021-02-24 10:40:00,46.67,46.76,46.4,46.63,1008684.0,44.7164,44.8027,44.4577,44.6781,1008684.0
2021-02-24 10:50:00,46.6,47.17,46.35,47.04,1780616.0,44.6494,45.1955,44.4098,45.071,1780616.0
2021-02-24 11:00:00,47.04,47.28,46.89,47.19,1060128.0,45.071,45.3009,44.9272,45.2147,1060128.0
2021-02-24 11:10:00,47.19,47.65,47.13,47.6,1832350.0,45.2147,45.6554,45.1572,45.6075,1832350.0
2021-02-24 11:20:00,47.63,47.91,47.58,47.63,1304330.0,45.6363,45.9045,45.5884,45.6363,1304330.0
2021-02-24 11:30:00,47.63,47.88,47.62,47.79,763348.0,45.6363,45.8758,45.6267,45.7896,763348.0
2021-02-24 11:40:00,47.82,47.9,47.45,47.85,952734.0,45.8183,45.895,45.4638,45.8471,952734.0
2021-02-24 11:50:00,47.85,48.02,47.77,47.89,1045092.0,45.8471,46.0099,45.7704,45.8854,1045092.0
2021-02-24 12:00:00,47.94,48.2,47.94,48.19,976590.0,45.9333,46.1824,45.9333,46.1728,976590.0
2021-02-24 12:10:00,48.19,48.33,48.07,48.32,1013708.0,46.1728,46.307,46.0578,46.2974,1013708.0
2021-02-24 12:20:00,48.31,48.4,48.2,48.4,810478.0,46.2878,46.374,46.1824,46.374,810478.0
2021-02-24 12:30:00,48.4,48.64,48.35,48.62,1309494.0,46.374,46.604,46.3261,46.5848,1309494.0
2021-02-24 12:40:00,48.62,48.63,48.21,48.31,961908.0,46.5848,46.5944,46.192,46.2878,961908.0
2021-02-24 12:50:00,48.31,48.48,48.12,48.13,718564.0,46.2878,46.4507,46.1057,46.1153,718564.0
2021-02-24 13:00:00,48.15,48.17,47.74,48.04,1512222.0,46.1345,46.1537,45.7417,46.0291,1512222.0
2021-02-24 13:10:00,48.04,48.36,48.02,48.26,1129430.0,46.0291,46.3357,46.0099,46.2399,1129430.0
2021-02-24 13:20:00,48.26,48.48,48.13,48.38,877194.0,46.2399,46.4507,46.1153,46.3549,877194.0
2021-02-24 13:30:00,48.42,48.75,48.37,48.67,1097992.0,46.3932,46.7094,46.3453,46.6327,1097992.0
2021-02-24 13:40:00,48.67,48.79,48.48,48.57,929116.0,46.6327,46.7477,46.4507,46.5369,929116.0
2021-02-24 13:50:00,48.57,48.7,48.48,48.64,712768.0,46.5369,46.6615,46.4507,46.604,712768.0
2021-02-24 14:00:00,48.64,48.7,48.23,48.4,949164.0,46.604,46.6615,46.2111,46.374,949164.0
2021-02-24 14:10:00,48.41,48.48,48.15,48.45,804424.0,46.3836,46.4507,46.1345,46.4219,804424.0
2021-02-24 14:20:00,48.46,48.58,48.31,48.47,844700.0,46.4315,46.5465,46.2878,46.4411,844700.0
2021-02-24 14:30:00,48.49,48.62,48.33,48.56,575888.0,46.4603,46.5848,46.307,46.5273,575888.0
2021-02-24 14:40:00,48.57,48.72,48.33,48.35,893226.0,46.5369,46.6806,46.307,46.3261,893226.0
2021-02-24 14:50:00,48.38,48.58,48.33,48.43,518612.0,46.3549,46.5465,46.307,46.4028,518612.0
2021-02-24 15:00:00,48.44,48.6,48.34,48.5,580444.0,46.4124,46.5657,46.3165,46.4698,580444.0
2021-02-24 15:10:00,48.49,48.7,48.43,48.46,660660.0,46.4603,46.6615,46.4028,46.4315,660660.0
2021-02-24 15:20:00,48.46,48.87,48.42,48.87,1072210.0,46.4315,46.8244,46.3932,46.8244,1072210.0
2021-02-24 15:30:00,48.87,49.11,48.77,49.03,1224222.0,46.8244,47.0543,46.7285,46.9777,1224222.0
2021-02-24 15:40:00,49.04,49.04,48.72,48.9,1037982.0,46.9872,46.9872,46.6806,46.8531,1037982.0
2021-02-24 15:50:00,48.9,49.24,48.88,49.09,2014564.0,46.8531,47.1789,46.8339,47.0351,2014564.0
2021-02-25 09:30:00,47.81,49.04,47.81,48.92,3883962.0,45.8087,46.9872,45.8087,46.8723,3883962.0
2021-02-25 09:40:00,48.91,48.97,48.44,48.44,2247880.0,46.8627,46.9202,46.4124,46.4124,2247880.0
2021-02-25 09:50:00,48.44,48.64,48.18,48.25,2114530.0,46.4124,46.604,46.1632,46.2303,2114530.0
2021-02-25 10:00:00,48.29,48.3,47.26,47.48,3913634.0,46.2686,46.2782,45.2817,45.4925,3913634.0
2021-02-25 10:10:00,47.49,47.74,47.17,47.63,2808844.0,45.5021,45.7417,45.1955,45.6363,2808844.0
2021-02-25 10:20:00,47.62,48.12,47.36,47.51,2705868.0,45.6267,46.1057,45.3776,45.5213,2705868.0
2021-02-25 10:30:00,47.49,47.51,46.93,47.02,2968310.0,45.5021,45.5213,44.9656,45.0518,2968310.0
2021-02-25 10:40:00,47.0,47.24,46.63,46.7,2785528.0,45.0326,45.2626,44.6781,44.7452,2785528.0
2021-02-25 10:50:00,46.71,47.29,46.46,47.29,2987580.0,44.7548,45.3105,44.5152,45.3105,2987580.0
2021-02-25 11:00:00,47.28,47.57,46.97,47.51,2356018.0,45.3009,45.5788,45.0039,45.5213,2356018.0
2021-02-25 11:10:00,47.51,47.57,47.24,47.49,1447370.0,45.5213,45.5788,45.2626,45.5021,1447370.0
2021-02-25 11:20:00,47.52,47.68,46.78,46.94,1883344.0,45.5309,45.6842,44.8218,44.9751,1883344.0
2021-02-25 11:30:00,46.93,46.96,46.41,46.57,1999122.0,44.9656,44.9943,44.4673,44.6206,1999122.0
2021-02-25 11:40:00,46.58,46.59,45.92,45.93,2776864.0,44.6302,44.6398,43.9978,44.0074,2776864.0
2021-02-25 11:50:00,45.93,46.35,45.66,45.71,3453778.0,44.0074,44.4098,43.7487,43.7966,3453778.0
2021-02-25 12:00:00,45.71,45.94,45.43,45.76,3269610.0,43.7966,44.017,43.5283,43.8445,3269610.0
2021-02-25 12:10:00,45.74,46.01,45.3,45.62,2961808.0,43.8254,44.0841,43.4038,43.7104,2961808.0
2021-02-25 12:20:00,45.63,45.82,45.16,45.22,2611468.0,43.72,43.902,43.2697,43.3271,2611468.0
2021-02-25 12:30:00,45.22,45.37,44.85,45.34,3399162.0,43.3271,43.4709,42.9726,43.4421,3399162.0
2021-02-25 12:40:00,45.33,45.41,44.85,44.99,2431674.0,43.4325,43.5092,42.9726,43.1068,2431674.0
2021-02-25 12:50:00,44.98,45.06,44.0,44.19,3896282.0,43.0972,43.1738,42.1582,42.3403,3896282.0
2021-02-25 13:00:00,44.18,44.81,43.63,44.8,4019372.0,42.3307,42.9343,41.8037,42.9247,4019372.0
2021-02-25 13:10:00,44.79,45.21,44.54,45.16,2687012.0,42.9151,43.3176,42.6756,43.2697,2687012.0
2021-02-25 13:20:00,45.18,45.42,44.86,45.15,2236750.0,43.2888,43.5188,42.9822,43.2601,2236750.0
2021-02-25 13:30:00,45.14,45.21,44.55,45.12,1690796.0,43.2505,43.3176,42.6852,43.2313,1690796.0
2021-02-25 13:40:00,45.11,45.31,44.79,45.0,1331752.0,43.2217,43.4134,42.9151,43.1163,1331752.0
2021-02-25 13:50:00,45.01,45.02,44.47,44.84,1445606.0,43.1259,43.1355,42.6085,42.963,1445606.0
2021-02-25 14:00:00,44.8,45.65,44.67,45.62,2225026.0,42.9247,43.7391,42.8002,43.7104,2225026.0
2021-02-25 14:10:00,45.62,45.87,45.57,45.85,1899654.0,43.7104,43.9499,43.6625,43.9308,1899654.0
2021-02-25 14:20:00,45.87,46.05,45.74,45.99,1512148.0,43.9499,44.1224,43.8254,44.0649,1512148.0
2021-02-25 14:30:00,45.97,45.97,45.1,45.18,1754616.0,44.0457,44.0457,43.2122,43.2888,1754616.0
2021-02-25 14:40:00,45.18,45.35,44.96,45.13,1210882.0,43.2888,43.4517,43.078,43.2409,1210882.0
2021-02-25 14:50:00,45.14,45.31,44.75,44.81,1363946.0,43.2505,43.4134,42.8768,42.9343,1363946.0
2021-02-25 15:00:00,44.79,45.02,44.06,44.16,1783356.0,42.9151,43.1355,42.2157,42.3115,1783356.0
2021-02-25 15:10:00,44.17,44.53,43.94,44.1,1986758.0,42.3211,42.666,42.1007,42.254,1986758.0
2021-02-25 15:20:00,44.09,44.35,43.76,43.92,1657720.0,42.2444,42.4936,41.9283,42.0816,1657720.0
2021-02-25 15:30:00,43.92,44.23,43.23,43.55,3345622.0,42.0816,42.3786,41.4204,41.727,3345622.0
2021-02-25 15:40:00,43.57,44.74,43.29,44.55,3831614.0,41.7462,42.8672,41.4779,42.6852,3831614.0
2021-02-25 15:50:00,44.55,44.62,43.88,43.88,4944962.0,42.6852,42.7523,42.0432,42.0432,4944962.0
2021-02-26 09:30:00,45.2,45.72,44.96,45.67,3811174.0,43.308,43.8062,43.078,43.7583,3811174.0
2021-02-26 09:40:00,45.68,46.01,45.02,45.1,3338306.0,43.7679,44.0841,43.1355,43.2122,3338306.0
2021-02-26 09:50:00,45.1,45.16,44.23,44.41,3630344.0,43.2122,43.2697,42.3786,42.551,3630344.0
2021-02-26 10:00:00,44.42,44.74,43.75,43.77,3687164.0,42.5606,42.8672,41.9187,41.9378,3687164.0
2021-02-26 10:10:00,43.77,44.49,43.6,44.32,3490754.0,41.9378,42.6277,41.775,42.4648,3490754.0
2021-02-26 10:20:00,44.32,44.48,43.13,43.21,3408774.0,42.4648,42.6181,41.3246,41.4013,3408774.0
2021-02-26 10:30:00,43.21,44.45,43.2,44.35,3243636.0,41.4013,42.5894,41.3917,42.4936,3243636.0
2021-02-26 10:40:00,44.35,45.13,44.27,45.05,3552442.0,42.4936,43.2409,42.4169,43.1643,3552442.0
2021-02-26 10:50:00,45.06,45.45,44.75,45.25,2495130.0,43.1738,43.5475,42.8768,43.3559,2495130.0
2021-02-26 11:00:00,45.26,45.66,45.04,45.44,2786684.0,43.3655,43.7487,43.1547,43.5379,2786684.0
2021-02-26 11:10:00,45.45,45.55,44.81,44.88,1913994.0,43.5475,43.6433,42.9343,43.0014,1913994.0
2021-02-26 11:20:00,44.88,45.08,44.6,44.98,1506452.0,43.0014,43.193,42.7331,43.0972,1506452.0
2021-02-26 11:30:00,44.99,45.94,44.92,45.88,2297768.0,43.1068,44.017,43.0397,43.9595,2297768.0
2021-02-26 11:40:00,45.88,45.95,45.37,45.76,1566996.0,43.9595,44.0266,43.4709,43.8445,1566996.0
2021-02-26 11:50:00,45.77,45.9,45.51,45.82,992108.0,43.8541,43.9787,43.605,43.902,992108.0
2021-02-26 12:00:00,45.82,46.24,45.42,46.22,2142114.0,43.902,44.3044,43.5188,44.2853,2142114.0
2021-02-26 12:10:00,46.21,46.58,46.15,46.52,2624396.0,44.2757,44.6302,44.2182,44.5727,2624396.0
2021-02-26 12:20:00,46.52,46.56,46.05,46.13,1436746.0,44.5727,44.611,44.1224,44.199,1436746.0
2021-02-26 12:30:00,46.15,46.41,45.91,45.93,1352930.0,44.2182,44.4673,43.9883,44.0074,1352930.0
2021-02-26 12:40:00,45.94,46.05,45.79,45.92,778264.0,44.017,44.1224,43.8733,43.9978,778264.0
2021-02-26 12:50:00,45.91,46.25,45.53,45.65,1452756.0,43.9883,44.314,43.6242,43.7391,1452756.0
2021-02-26 13:00:00,45.64,45.83,45.22,45.82,1832230.0,43.7296,43.9116,43.3271,43.902,1832230.0
2021-02-26 13:10:00,45.81,45.89,45.56,45.82,1056034.0,43.8924,43.9691,43.6529,43.902,1056034.0
2021-02-26 13:20:00,45.82,46.27,45.82,46.18,1203646.0,43.902,44.3332,43.902,44.247,1203646.0
2021-02-26 13:30:00,46.19,46.25,45.47,45.56,1143742.0,44.2565,44.314,43.5667,43.6529,1143742.0
2021-02-26 13:40:00,45.56,45.95,45.09,45.31,2169856.0,43.6529,44.0266,43.2026,43.4134,2169856.0
2021-02-26 13:50:00,45.3,45.47,45.06,45.21,2001224.0,43.4038,43.5667,43.1738,43.3176,2001224.0
2021-02-26 14:00:00,45.23,45.51,44.88,45.08,2167424.0,43.3367,43.605,43.0014,43.193,2167424.0
2021-02-26 14:10:00,45.08,45.4,44.82,44.87,1746094.0,43.193,43.4996,42.9439,42.9918,1746094.0
2021-02-26 14:20:00,44.87,45.22,44.77,45.17,1766198.0,42.9918,43.3271,42.896,43.2792,1766198.0
2021-02-26 14:30:00,45.17,45.7,45.01,45.6,1687486.0,43.2792,43.787,43.1259,43.6912,1687486.0
2021-02-26 14:40:00,45.59,45.8,45.23,45.74,1430192.0,43.6817,43.8829,43.3367,43.8254,1430192.0
2021-02-26 14:50:00,45.73,45.77,45.43,45.58,1195996.0,43.8158,43.8541,43.5283,43.6721,1195996.0
2021-02-26 15:00:00,45.58,46.16,45.58,46.14,2040796.0,43.6721,44.2278,43.6721,44.2086,2040796.0
2021-02-26 15:10:00,46.14,46.19,45.82,45.99,1228730.0,44.2086,44.2565,43.902,44.0649,1228730.0
2021-02-26 15:20:00,45.99,46.06,45.24,45.27,1664460.0,44.0649,44.132,43.3463,43.375,1664460.0
2021-02-26 15:30:00,45.29,45.48,45.18,45.43,1579236.0,43.3942,43.5763,43.2888,43.5283,1579236.0
2021-02-26 15:40:00,45.43,46.33,45.34,46.23,2715428.0,43.5283,44.3907,43.4421,44.2949,2715428.0
2021-02-26 15:50:00,46.24,46.24,44.59,44.6,5564460.0,44.3044,44.3044,42.7235,42.7331,5564460.0
2021-03-01 09:30:00,46.7,46.87,46.1,46.23,4771768.0,44.7452,44.9081,44.1703,44.2949,4771768.0
2021-03-01 09:40:00,46.22,46.77,46.17,46.23,3487712.0,44.2853,44.8123,44.2374,44.2949,3487712.0
2021-03-01 09:50:00,46.23,46.77,46.1,46.73,2872850.0,44.2949,44.8123,44.1703,44.7739,2872850.0
2021-03-01 10:00:00,46.73,46.92,46.41,46.71,2851826.0,44.7739,44.956,44.4673,44.7548,2851826.0
2021-03-01 10:10:00,46.73,47.06,46.49,47.04,2313070.0,44.7739,45.0901,44.544,45.071,2313070.0
2021-03-01 10:20:00,47.04,47.21,47.02,47.1,1974118.0,45.071,45.2338,45.0518,45.1284,1974118.0
2021-03-01 10:30:00,47.11,47.27,46.99,47.24,1689006.0,45.138,45.2913,45.023,45.2626,1689006.0
2021-03-01 10:40:00,47.27,47.51,47.26,47.49,1957298.0,45.2913,45.5213,45.2817,45.5021,1957298.0
2021-03-01 10:50:00,47.49,47.66,47.42,47.53,1828056.0,45.5021,45.665,45.435,45.5404,1828056.0
2021-03-01 11:00:00,47.55,47.74,47.43,47.71,1736642.0,45.5596,45.7417,45.4446,45.7129,1736642.0
2021-03-01 11:10:00,47.71,47.8,47.65,47.76,1396216.0,45.7129,45.7991,45.6554,45.7608,1396216.0
2021-03-01 11:20:00,47.76,47.77,47.52,47.58,1198408.0,45.7608,45.7704,45.5309,45.5884,1198408.0
2021-03-01 11:30:00,47.58,47.81,47.52,47.66,1163604.0,45.5884,45.8087,45.5309,45.665,1163604.0
2021-03-01 11:40:00,47.67,47.98,47.63,47.96,1408556.0,45.6746,45.9716,45.6363,45.9524,1408556.0
2021-03-01 11:50:00,47.96,48.05,47.89,47.97,1196546.0,45.9524,46.0387,45.8854,45.962,1196546.0
2021-03-01 12:00:00,47.97,48.03,47.86,47.96,803098.0,45.962,46.0195,45.8566,45.9524,803098.0
2021-03-01 12:10:00,47.97,47.99,47.68,47.71,1061670.0,45.962,45.9812,45.6842,45.7129,1061670.0
2021-03-01 12:20:00,47.72,47.94,47.71,47.85,842222.0,45.7225,45.9333,45.7129,45.8471,842222.0
2021-03-01 12:30:00,47.87,48.0,47.83,47.88,689588.0,45.8662,45.9908,45.8279,45.8758,689588.0
2021-03-01 12:40:00,47.89,48.03,47.81,48.02,658460.0,45.8854,46.0195,45.8087,46.0099,658460.0
2021-03-01 12:50:00,48.04,48.04,47.65,47.79,852250.0,46.0291,46.0291,45.6554,45.7896,852250.0
2021-03-01 13:00:00,47.8,47.84,47.63,47.63,709418.0,45.7991,45.8375,45.6363,45.6363,709418.0
2021-03-01 13:10:00,47.65,47.7,47.5,47.62,983314.0,45.6554,45.7033,45.5117,45.6267,983314.0
2021-03-01 13:20:00,47.63,47.8,47.6,47.76,938798.0,45.6363,45.7991,45.6075,45.7608,938798.0
2021-03-01 13:30:00,47.75,47.87,47.73,47.81,672964.0,45.7512,45.8662,45.7321,45.8087,672964.0
2021-03-01 13:40:00,47.82,47.96,47.76,47.9,684040.0,45.8183,45.9524,45.7608,45.895,684040.0
2021-03-01 13:50:00,47.88,47.94,47.79,47.82,725146.0,45.8758,45.9333,45.7896,45.8183,725146.0
2021-03-01 14:00:00,47.84,48.12,47.77,48.06,1271608.0,45.8375,46.1057,45.7704,46.0483,1271608.0
2021-03-01 14:10:00,48.06,48.24,48.02,48.22,1091536.0,46.0483,46.2207,46.0099,46.2016,1091536.0
2021-03-01 14:20:00,48.22,48.29,48.21,48.29,818402.0,46.2016,46.2686,46.192,46.2686,818402.0
2021-03-01 14:30:00,48.29,48.33,48.23,48.3,638300.0,46.2686,46.307,46.2111,46.2782,638300.0
2021-03-01 14:40:00,48.29,48.49,48.28,48.44,1096680.0,46.2686,46.4603,46.2591,46.4124,1096680.0
2021-03-01 14:50:00,48.45,48.59,48.45,48.49,1095234.0,46.4219,46.5561,46.4219,46.4603,1095234.0
2021-03-01 15:00:00,48.49,48.6,48.45,48.48,1230114.0,46.4603,46.5657,46.4219,46.4507,1230114.0
2021-03-01 15:10:00,48.49,48.54,48.35,48.44,928482.0,46.4603,46.5082,46.3261,46.4124,928482.0
2021-03-01 15:20:00,48.44,48.55,48.39,48.49,853234.0,46.4124,46.5177,46.3644,46.4603,853234.0
2021-03-01 15:30:00,48.49,48.57,48.31,48.33,1383210.0,46.4603,46.5369,46.2878,46.307,1383210.0
2021-03-01 15:40:00,48.33,48.46,48.27,48.28,1725896.0,46.307,46.4315,46.2495,46.2591,1725896.0
2021-03-01 15:50:00,48.29,48.66,48.19,48.52,3703670.0,46.2686,46.6231,46.1728,46.489,3703670.0
2021-03-02 09:30:00,48.78,48.85,48.02,48.09,3092390.0,46.7381,46.8052,46.0099,46.077,3092390.0
2021-03-02 09:40:00,48.08,48.16,47.51,47.6,3550894.0,46.0674,46.1441,45.5213,45.6075,3550894.0
2021-03-02 09:50:00,47.6,48.09,47.48,47.93,3157284.0,45.6075,46.077,45.4925,45.9237,3157284.0
2021-03-02 10:00:00,47.92,48.19,47.85,48.17,1550770.0,45.9141,46.1728,45.8471,46.1537,1550770.0
2021-03-02 10:10:00,48.18,48.24,47.63,47.85,2193088.0,46.1632,46.2207,45.6363,45.8471,2193088.0
2021-03-02 10:20:00,47.84,48.09,47.23,47.23,2547302.0,45.8375,46.077,45.253,45.253,2547302.0
2021-03-02 10:30:00,47.23,47.62,47.1,47.17,2246392.0,45.253,45.6267,45.1284,45.1955,2246392.0
2021-03-02 10:40:00,47.17,47.47,46.98,47.45,2406502.0,45.1955,45.483,45.0135,45.4638,2406502.0
2021-03-02 10:50:00,47.44,47.6,47.35,47.46,1553962.0,45.4542,45.6075,45.368,45.4734,1553962.0
2021-03-02 11:00:00,47.44,47.72,47.05,47.63,2255786.0,45.4542,45.7225,45.0805,45.6363,2255786.0
2021-03-02 11:10:00,47.63,47.66,46.89,47.1,1965166.0,45.6363,45.665,44.9272,45.1284,1965166.0
2021-03-02 11:20:00,47.1,47.22,46.73,47.22,2250150.0,45.1284,45.2434,44.7739,45.2434,2250150.0
2021-03-02 11:30:00,47.22,47.23,46.75,46.89,1757048.0,45.2434,45.253,44.7931,44.9272,1757048.0
2021-03-02 11:40:00,46.88,47.09,46.6,47.07,2237202.0,44.9177,45.1189,44.6494,45.0997,2237202.0
2021-03-02 11:50:00,47.06,47.16,46.91,47.05,1286422.0,45.0901,45.1859,44.9464,45.0805,1286422.0
2021-03-02 12:00:00,47.05,47.31,46.87,47.18,1796056.0,45.0805,45.3297,44.9081,45.2051,1796056.0
2021-03-02 12:10:00,47.17,47.44,47.09,47.32,1323090.0,45.1955,45.4542,45.1189,45.3392,1323090.0
2021-03-02 12:20:00,47.31,47.35,47.08,47.24,1069444.0,45.3297,45.368,45.1093,45.2626,1069444.0
2021-03-02 12:30:00,47.25,47.56,47.21,47.54,1155540.0,45.2722,45.5692,45.2338,45.55,1155540.0
2021-03-02 12:40:00,47.54,47.66,47.49,47.49,1002764.0,45.55,45.665,45.5021,45.5021,1002764.0
2021-03-02 12:50:00,47.5,47.6,47.25,47.37,1019208.0,45.5117,45.6075,45.2722,45.3871,1019208.0
2021-03-02 13:00:00,47.37,47.62,47.32,47.54,979300.0,45.3871,45.6267,45.3392,45.55,979300.0
2021-03-02 13:10:00,47.54,47.7,47.54,47.57,940492.0,45.55,45.7033,45.55,45.5788,940492.0
2021-03-02 13:20:00,47.55,47.66,47.37,47.54,992430.0,45.5596,45.665,45.3871,45.55,992430.0
2021-03-02 13:30:00,47.55,47.82,47.52,47.79,1358002.0,45.5596,45.8183,45.5309,45.7896,1358002.0
2021-03-02 13:40:00,47.79,47.85,47.65,47.82,1061062.0,45.7896,45.8471,45.6554,45.8183,1061062.0
2021-03-02 13:50:00,47.81,47.85,47.52,47.57,882826.0,45.8087,45.8471,45.5309,45.5788,882826.0
2021-03-02 14:00:00,47.56,47.78,47.34,47.35,1518560.0,45.5692,45.78,45.3584,45.368,1518560.0
2021-03-02 14:10:00,47.34,47.38,47.1,47.15,1332932.0,45.3584,45.3967,45.1284,45.1764,1332932.0
2021-03-02 14:20:00,47.15,47.35,47.0,47.04,1154982.0,45.1764,45.368,45.0326,45.071,1154982.0
2021-03-02 14:30:00,47.05,47.2,46.95,47.16,1000942.0,45.0805,45.2243,44.9847,45.1859,1000942.0
2021-03-02 14:40:00,47.15,47.27,47.01,47.23,843516.0,45.1764,45.2913,45.0422,45.253,843516.0
2021-03-02 14:50:00,47.24,47.52,47.19,47.35,1087768.0,45.2626,45.5309,45.2147,45.368,1087768.0
2021-03-02 15:00:00,47.35,47.49,47.33,47.43,856478.0,45.368,45.5021,45.3488,45.4446,856478.0
2021-03-02 15:10:00,47.42,47.56,46.81,46.82,1680002.0,45.435,45.5692,44.8506,44.8602,1680002.0
2021-03-02 15:20:00,46.83,46.94,46.74,46.76,1550324.0,44.8697,44.9751,44.7835,44.8027,1550324.0
2021-03-02 15:30:00,46.76,46.99,46.63,46.65,1534388.0,44.8027,45.023,44.6781,44.6973,1534388.0
2021-03-02 15:40:00,46.65,46.83,46.48,46.66,2196044.0,44.6973,44.8697,44.5344,44.7069,2196044.0
2021-03-02 15:50:00,46.66,46.72,46.05,46.15,3449034.0,44.7069,44.7644,44.1224,44.2182,3449034.0
2021-03-03 09:30:00,45.69,46.1,45.18,45.4,3629842.0,43.7775,44.1703,43.2888,43.4996,3629842.0
2021-03-03 09:40:00,45.37,45.42,44.75,45.15,4011380.0,43.4709,43.5188,42.8768,43.2601,4011380.0
2021-03-03 09:50:00,45.16,45.42,44.42,44.55,3628600.0,43.2697,43.5188,42.5606,42.6852,3628600.0
2021-03-03 10:00:00,44.55,44.73,44.3,44.67,2625912.0,42.6852,42.8577,42.4456,42.8002,2625912.0
2021-03-03 10:10:00,44.66,44.7,43.69,43.89,4372982.0,42.7906,42.8289,41.8612,42.0528,4372982.0
2021-03-03 10:20:00,43.9,44.35,43.7,43.93,3993058.0,42.0624,42.4936,41.8708,42.0911,3993058.0
2021-03-03 10:30:00,43.94,44.31,43.67,44.3,3443624.0,42.1007,42.4552,41.842,42.4456,3443624.0
2021-03-03 10:40:00,44.27,44.54,43.74,44.35,3598658.0,42.4169,42.6756,41.9091,42.4936,3598658.0
2021-03-03 10:50:00,44.37,44.66,43.98,44.59,2650624.0,42.5127,42.7906,42.139,42.7235,2650624.0
2021-03-03 11:00:00,44.58,44.93,44.55,44.74,2499264.0,42.7139,43.0493,42.6852,42.8672,2499264.0
2021-03-03 11:10:00,44.74,44.95,44.42,44.94,2291952.0,42.8672,43.0684,42.5606,43.0589,2291952.0
2021-03-03 11:20:00,44.92,45.16,44.84,45.15,1739472.0,43.0397,43.2697,42.963,43.2601,1739472.0
2021-03-03 11:30:00,45.13,45.23,44.8,44.84,1821262.0,43.2409,43.3367,42.9247,42.963,1821262.0
2021-03-03 11:40:00,44.85,44.9,44.52,44.6,1175682.0,42.9726,43.0205,42.6564,42.7331,1175682.0
2021-03-03 11:50:00,44.6,44.93,44.39,44.41,1553474.0,42.7331,43.0493,42.5319,42.551,1553474.0
2021-03-03 12:00:00,44.43,44.47,44.25,44.39,1097164.0,42.5702,42.6085,42.3977,42.5319,1097164.0
2021-03-03 12:10:00,44.37,44.56,44.17,44.24,1480800.0,42.5127,42.6948,42.3211,42.3882,1480800.0
2021-03-03 12:20:00,44.24,44.24,43.98,44.08,1068786.0,42.3882,42.3882,42.139,42.2349,1068786.0
2021-03-03 12:30:00,44.08,44.16,43.8,43.8,1527288.0,42.2349,42.3115,41.9666,41.9666,1527288.0
2021-03-03 12:40:00,43.8,44.13,43.72,44.04,1776868.0,41.9666,42.2828,41.8899,42.1965,1776868.0
2021-03-03 12:50:00,44.05,44.15,43.59,43.6,1648532.0,42.2061,42.3019,41.7654,41.775,1648532.0
2021-03-03 13:00:00,43.6,43.7,43.48,43.54,2076340.0,41.775,41.8708,41.66,41.7175,2076340.0
2021-03-03 13:10:00,43.54,44.07,43.44,44.04,2451004.0,41.7175,42.2253,41.6216,42.1965,2451004.0
2021-03-03 13:20:00,44.06,44.16,43.91,43.94,1546934.0,42.2157,42.3115,42.072,42.1007,1546934.0
2021-03-03 13:30:00,43.93,43.93,43.59,43.68,1437920.0,42.0911,42.0911,41.7654,41.8516,1437920.0
2021-03-03 13:40:00,43.68,43.68,43.12,43.18,2494334.0,41.8516,41.8516,41.315,41.3725,2494334.0
2021-03-03 13:50:00,43.16,43.31,42.96,43.13,2494680.0,41.3534,41.4971,41.1617,41.3246,2494680.0
2021-03-03 14:00:00,43.13,43.16,42.7,42.8,3015936.0,41.3246,41.3534,40.9126,41.0084,3015936.0
2021-03-03 14:10:00,42.77,43.06,42.55,42.66,2393572.0,40.9797,41.2576,40.7689,40.8743,2393572.0
2021-03-03 14:20:00,42.67,42.77,42.36,42.46,3059968.0,40.8839,40.9797,40.5869,40.6827,3059968.0
2021-03-03 14:30:00,42.46,42.83,42.12,42.77,4229462.0,40.6827,41.0372,40.3569,40.9797,4229462.0
2021-03-03 14:40:00,42.77,42.87,42.27,42.42,2623330.0,40.9797,41.0755,40.5006,40.6443,2623330.0
2021-03-03 14:50:00,42.43,43.14,42.43,43.04,2789772.0,40.6539,41.3342,40.6539,41.2384,2789772.0
2021-03-03 15:00:00,43.04,43.12,42.79,42.88,1888992.0,41.2384,41.315,40.9989,41.0851,1888992.0
2021-03-03 15:10:00,42.88,43.17,42.54,42.73,1781238.0,41.0851,41.363,40.7593,40.9414,1781238.0
2021-03-03 15:20:00,42.74,42.74,42.29,42.56,1893426.0,40.9509,40.9509,40.5198,40.7785,1893426.0
2021-03-03 15:30:00,42.56,42.68,42.4,42.52,1888322.0,40.7785,40.8935,40.6252,40.7402,1888322.0
2021-03-03 15:40:00,42.53,42.98,42.45,42.8,2378962.0,40.7497,41.1809,40.6731,41.0084,2378962.0
2021-03-03 15:50:00,42.81,42.83,42.13,42.15,5668860.0,41.018,41.0372,40.3665,40.3856,5668860.0
2021-03-04 09:30:00,41.98,43.0,41.85,42.88,6233078.0,40.2228,41.2001,40.0982,41.0851,6233078.0
2021-03-04 09:40:00,42.88,42.96,41.48,41.51,5562714.0,41.0851,41.1617,39.7437,39.7724,5562714.0
2021-03-04 09:50:00,41.49,41.77,41.04,41.24,5804630.0,39.7533,40.0216,39.3221,39.5137,5804630.0
2021-03-04 10:00:00,41.24,41.52,40.53,40.76,5543350.0,39.5137,39.782,38.8335,39.0538,5543350.0
2021-03-04 10:10:00,40.75,41.1,40.47,40.47,5538526.0,39.0442,39.3796,38.776,38.776,5538526.0
2021-03-04 10:20:00,40.47,41.41,40.45,41.32,5198842.0,38.776,39.6766,38.7568,39.5904,5198842.0
2021-03-04 10:30:00,41.32,42.15,41.2,42.13,4841918.0,39.5904,40.3856,39.4754,40.3665,4841918.0
2021-03-04 10:40:00,42.13,42.91,41.96,42.66,5835202.0,40.3665,41.1138,40.2036,40.8743,5835202.0
2021-03-04 10:50:00,42.66,42.86,42.04,42.59,5312286.0,40.8743,41.0659,40.2803,40.8072,5312286.0
2021-03-04 11:00:00,42.58,43.02,42.47,42.57,4127992.0,40.7976,41.2192,40.6923,40.7881,4127992.0
2021-03-04 11:10:00,42.58,42.69,42.12,42.53,3278754.0,40.7976,40.903,40.3569,40.7497,3278754.0
2021-03-04 11:20:00,42.52,42.8,42.22,42.41,2863362.0,40.7402,41.0084,40.4527,40.6348,2863362.0
2021-03-04 11:30:00,42.41,42.92,42.33,42.82,2237190.0,40.6348,41.1234,40.5581,41.0276,2237190.0
2021-03-04 11:40:00,42.8,43.31,42.74,43.26,3424670.0,41.0084,41.4971,40.9509,41.4492,3424670.0
2021-03-04 11:50:00,43.26,43.32,42.65,42.76,2198524.0,41.4492,41.5067,40.8647,40.9701,2198524.0
2021-03-04 12:00:00,42.76,43.18,42.74,43.06,1973218.0,40.9701,41.3725,40.9509,41.2576,1973218.0
2021-03-04 12:10:00,43.06,43.06,42.1,42.44,5042536.0,41.2576,41.2576,40.3377,40.6635,5042536.0
2021-03-04 12:20:00,42.43,42.71,40.98,41.42,6454612.0,40.6539,40.9222,39.2646,39.6862,6454612.0
2021-03-04 12:30:00,41.42,41.45,40.68,41.43,6656302.0,39.6862,39.7149,38.9772,39.6958,6656302.0
2021-03-04 12:40:00,41.43,41.62,40.5,40.6,5205104.0,39.6958,39.8778,38.8047,38.9005,5205104.0
2021-03-04 12:50:00,40.6,40.95,39.82,40.21,7914874.0,38.9005,39.2359,38.1532,38.5269,7914874.0
2021-03-04 13:00:00,40.2,40.58,39.83,40.01,5830308.0,38.5173,38.8814,38.1628,38.3352,5830308.0
2021-03-04 13:10:00,40.01,40.12,39.55,40.04,5232548.0,38.3352,38.4406,37.8945,38.364,5232548.0
2021-03-04 13:20:00,40.02,40.34,39.49,40.31,5275952.0,38.3448,38.6514,37.837,38.6227,5275952.0
2021-03-04 13:30:00,40.31,40.32,39.63,40.05,4648980.0,38.6227,38.6322,37.9711,38.3736,4648980.0
2021-03-04 13:40:00,40.05,40.15,39.08,39.19,4647996.0,38.3736,38.4694,37.4442,37.5495,4647996.0
2021-03-04 13:50:00,39.19,39.29,38.44,38.47,6128336.0,37.5495,37.6454,36.8309,36.8597,6128336.0
2021-03-04 14:00:00,38.46,39.4,38.45,39.37,6742170.0,36.8501,37.7508,36.8405,37.722,6742170.0
2021-03-04 14:10:00,39.36,39.44,38.83,39.17,4984530.0,37.7124,37.7891,37.2046,37.5304,4984530.0
2021-03-04 14:20:00,39.17,40.17,39.16,40.04,5586414.0,37.5304,38.4885,37.5208,38.364,5586414.0
2021-03-04 14:30:00,40.02,40.08,39.45,39.63,3870662.0,38.3448,38.4023,37.7987,37.9711,3870662.0
2021-03-04 14:40:00,39.63,40.71,39.57,40.57,4957094.0,37.9711,39.0059,37.9136,38.8718,4957094.0
2021-03-04 14:50:00,40.56,40.67,40.1,40.48,3941242.0,38.8622,38.9676,38.4215,38.7856,3941242.0
2021-03-04 15:00:00,40.47,40.66,39.85,39.85,3786880.0,38.776,38.958,38.1819,38.1819,3786880.0
2021-03-04 15:10:00,39.85,39.96,39.52,39.73,3855080.0,38.1819,38.2873,37.8657,38.0669,3855080.0
2021-03-04 15:20:00,39.73,40.16,39.37,39.98,4189426.0,38.0669,38.4789,37.722,38.3065,4189426.0
2021-03-04 15:30:00,39.97,40.4,39.6,39.77,4595334.0,38.2969,38.7089,37.9424,38.1053,4595334.0
2021-03-04 15:40:00,39.76,40.37,39.71,40.02,5019244.0,38.0957,38.6802,38.0478,38.3448,5019244.0
2021-03-04 15:50:00,40.02,40.35,39.6,40.06,5527510.0,38.3448,38.661,37.9424,38.3831,5527510.0
2021-03-05 09:30:00,41.15,41.35,39.94,39.98,5530116.0,39.4275,39.6191,38.2682,38.3065,5530116.0
2021-03-05 09:40:00,39.99,40.58,39.76,39.77,5877236.0,38.3161,38.8814,38.0957,38.1053,5877236.0
2021-03-05 09:50:00,39.77,40.02,38.98,39.59,6729304.0,38.1053,38.3448,37.3483,37.9328,6729304.0
2021-03-05 10:00:00,39.59,40.27,39.24,39.9,6153278.0,37.9328,38.5843,37.5975,38.2298,6153278.0
2021-03-05 10:10:00,39.89,40.15,39.05,39.39,4584964.0,38.2202,38.4694,37.4154,37.7412,4584964.0
2021-03-05 10:20:00,39.35,39.58,38.85,38.94,4623164.0,37.7029,37.9232,37.2238,37.31,4623164.0
2021-03-05 10:30:00,38.95,39.36,38.6,38.71,4340386.0,37.3196,37.7124,36.9842,37.0896,4340386.0
2021-03-05 10:40:00,38.7,39.24,38.58,38.97,3753468.0,37.0801,37.5975,36.9651,37.3388,3753468.0
2021-03-05 10:50:00,38.96,39.52,38.7,38.79,4413132.0,37.3292,37.8657,37.0801,37.1663,4413132.0
2021-03-05 11:00:00,38.8,39.07,38.41,38.45,3462420.0,37.1759,37.4346,36.8022,36.8405,3462420.0
2021-03-05 11:10:00,38.45,38.68,37.76,38.02,5136118.0,36.8405,37.0609,36.1794,36.4285,5136118.0
2021-03-05 11:20:00,38.01,38.22,37.52,37.75,3972736.0,36.4189,36.6202,35.9495,36.1698,3972736.0
2021-03-05 11:30:00,37.75,38.69,37.74,38.58,5013758.0,36.1698,37.0705,36.1602,36.9651,5013758.0
2021-03-05 11:40:00,38.57,38.77,38.06,38.38,3961650.0,36.9555,37.1471,36.4668,36.7735,3961650.0
2021-03-05 11:50:00,38.36,39.05,38.03,38.97,4298404.0,36.7543,37.4154,36.4381,37.3388,4298404.0
2021-03-05 12:00:00,38.96,39.14,38.6,38.64,3664520.0,37.3292,37.5016,36.9842,37.0226,3664520.0
2021-03-05 12:10:00,38.64,39.27,38.55,39.24,3335052.0,37.0226,37.6262,36.9363,37.5975,3335052.0
2021-03-05 12:20:00,39.26,39.97,39.14,39.86,3576616.0,37.6166,38.2969,37.5016,38.1915,3576616.0
2021-03-05 12:30:00,39.87,40.22,39.57,40.22,3297414.0,38.2011,38.5364,37.9136,38.5364,3297414.0
2021-03-05 12:40:00,40.22,40.64,40.07,40.43,4587642.0,38.5364,38.9389,38.3927,38.7376,4587642.0
2021-03-05 12:50:00,40.43,40.63,40.2,40.56,2983218.0,38.7376,38.9293,38.5173,38.8622,2983218.0
2021-03-05 13:00:00,40.56,40.74,39.83,40.49,3882314.0,38.8622,39.0347,38.1628,38.7951,3882314.0
2021-03-05 13:10:00,40.48,41.18,40.22,41.18,3379026.0,38.7856,39.4562,38.5364,39.4562,3379026.0
2021-03-05 13:20:00,41.17,41.35,40.84,41.24,2722132.0,39.4467,39.6191,39.1305,39.5137,2722132.0
2021-03-05 13:30:00,41.24,41.39,41.01,41.32,2135472.0,39.5137,39.6575,39.2934,39.5904,2135472.0
2021-03-05 13:40:00,41.31,41.54,41.09,41.26,2391602.0,39.5808,39.8012,39.37,39.5329,2391602.0
2021-03-05 13:50:00,41.26,41.47,40.84,41.17,2472184.0,39.5329,39.7341,39.1305,39.4467,2472184.0
2021-03-05 14:00:00,41.18,41.35,40.65,40.7,2581684.0,39.4562,39.6191,38.9484,38.9963,2581684.0
2021-03-05 14:10:00,40.71,41.0,40.44,40.52,2428344.0,39.0059,39.2838,38.7472,38.8239,2428344.0
2021-03-05 14:20:00,40.52,41.27,40.46,41.23,2170904.0,38.8239,39.5425,38.7664,39.5042,2170904.0
2021-03-05 14:30:00,41.22,41.74,41.22,41.59,2779750.0,39.4946,39.9928,39.4946,39.8491,2779750.0
2021-03-05 14:40:00,41.6,41.69,41.26,41.56,1702338.0,39.8587,39.9449,39.5329,39.8203,1702338.0
2021-03-05 14:50:00,41.56,42.02,41.47,41.95,2314432.0,39.8203,40.2611,39.7341,40.194,2314432.0
2021-03-05 15:00:00,41.96,42.11,41.74,41.82,2252890.0,40.2036,40.3473,39.9928,40.0695,2252890.0
2021-03-05 15:10:00,41.82,42.07,41.58,41.74,2596026.0,40.0695,40.309,39.8395,39.9928,2596026.0
2021-03-05 15:20:00,41.74,41.98,41.67,41.83,1935916.0,39.9928,40.2228,39.9257,40.079,1935916.0
2021-03-05 15:30:00,41.84,42.24,41.7,42.23,2248070.0,40.0886,40.4719,39.9545,40.4623,2248070.0
2021-03-05 15:40:00,42.22,42.23,41.68,42.01,2790340.0,40.4527,40.4623,39.9353,40.2515,2790340.0
2021-03-05 15:50:00,42.01,42.17,41.83,41.89,3456316.0,40.2515,40.4048,40.079,40.1365,3456316.0
2021-03-08 09:30:00,41.65,41.73,40.57,41.22,4946788.0,39.9066,39.9832,38.8718,39.4946,4946788.0
2021-03-08 09:40:00,41.22,42.27,41.18,41.48,5505522.0,39.4946,40.5006,39.4562,39.7437,5505522.0
2021-03-08 09:50:00,41.48,41.74,40.78,41.07,5428406.0,39.7437,39.9928,39.073,39.3509,5428406.0
2021-03-08 10:00:00,41.07,41.74,40.65,41.73,4132060.0,39.3509,39.9928,38.9484,39.9832,4132060.0
2021-03-08 10:10:00,41.74,42.01,41.35,41.95,3297732.0,39.9928,40.2515,39.6191,40.194,3297732.0
2021-03-08 10:20:00,41.96,42.23,41.62,42.1,3602134.0,40.2036,40.4623,39.8778,40.3377,3602134.0
2021-03-08 10:30:00,42.11,42.43,41.82,41.9,3321328.0,40.3473,40.6539,40.0695,40.1461,3321328.0
2021-03-08 10:40:00,41.92,42.24,41.71,41.75,2458354.0,40.1653,40.4719,39.9641,40.0024,2458354.0
2021-03-08 10:50:00,41.77,41.93,41.42,41.6,2701244.0,40.0216,40.1749,39.6862,39.8587,2701244.0
2021-03-08 11:00:00,41.62,42.02,41.48,41.55,2274838.0,39.8778,40.2611,39.7437,39.8108,2274838.0
2021-03-08 11:10:00,41.54,41.55,41.13,41.45,2512912.0,39.8012,39.8108,39.4083,39.7149,2512912.0
2021-03-08 11:20:00,41.45,41.79,41.42,41.55,1759942.0,39.7149,40.0407,39.6862,39.8108,1759942.0
2021-03-08 11:30:00,41.57,41.58,40.99,41.07,2024578.0,39.8299,39.8395,39.2742,39.3509,2024578.0
2021-03-08 11:40:00,41.09,41.22,40.63,40.79,2195528.0,39.37,39.4946,38.9293,39.0826,2195528.0
2021-03-08 11:50:00,40.77,40.81,40.34,40.37,2829764.0,39.0634,39.1017,38.6514,38.6802,2829764.0
2021-03-08 12:00:00,40.38,40.62,40.19,40.49,2754258.0,38.6897,38.9197,38.5077,38.7951,2754258.0
2021-03-08 12:10:00,40.49,40.61,40.12,40.33,2381220.0,38.7951,38.9101,38.4406,38.6418,2381220.0
2021-03-08 12:20:00,40.33,40.97,40.31,40.9,2410632.0,38.6418,39.255,38.6227,39.188,2410632.0
2021-03-08 12:30:00,40.9,41.1,40.79,40.84,1398742.0,39.188,39.3796,39.0826,39.1305,1398742.0
2021-03-08 12:40:00,40.84,41.13,40.83,41.03,1252772.0,39.1305,39.4083,39.1209,39.3125,1252772.0
2021-03-08 12:50:00,41.02,41.17,40.51,40.53,1677394.0,39.3029,39.4467,38.8143,38.8335,1677394.0
2021-03-08 13:00:00,40.53,40.81,40.52,40.67,1140524.0,38.8335,39.1017,38.8239,38.9676,1140524.0
2021-03-08 13:10:00,40.67,41.0,40.5,40.83,1323562.0,38.9676,39.2838,38.8047,39.1209,1323562.0
2021-03-08 13:20:00,40.83,40.97,40.74,40.87,1071258.0,39.1209,39.255,39.0347,39.1592,1071258.0
2021-03-08 13:30:00,40.85,40.89,40.49,40.52,1263062.0,39.1401,39.1784,38.7951,38.8239,1263062.0
2021-03-08 13:40:00,40.51,40.54,39.95,39.99,2106658.0,38.8143,38.843,38.2777,38.3161,2106658.0
2021-03-08 13:50:00,39.99,40.02,39.47,39.53,2588610.0,38.3161,38.3448,37.8178,37.8753,2588610.0
2021-03-08 14:00:00,39.52,39.99,39.44,39.77,3144578.0,37.8657,38.3161,37.7891,38.1053,3144578.0
2021-03-08 14:10:00,39.77,40.12,39.7,39.87,1958496.0,38.1053,38.4406,38.0382,38.2011,1958496.0
2021-03-08 14:20:00,39.85,40.1,39.71,40.06,1501336.0,38.1819,38.4215,38.0478,38.3831,1501336.0
2021-03-08 14:30:00,40.06,40.25,39.84,39.84,1525776.0,38.3831,38.5652,38.1723,38.1723,1525776.0
2021-03-08 14:40:00,39.84,39.95,39.24,39.32,2271470.0,38.1723,38.2777,37.5975,37.6741,2271470.0
2021-03-08 14:50:00,39.32,39.6,39.27,39.51,1931882.0,37.6741,37.9424,37.6262,37.8562,1931882.0
2021-03-08 15:00:00,39.49,39.5,38.84,38.91,2810640.0,37.837,37.8466,37.2142,37.2813,2810640.0
2021-03-08 15:10:00,38.91,39.09,38.63,38.66,2296456.0,37.2813,37.4537,37.013,37.0417,2296456.0
2021-03-08 15:20:00,38.68,39.01,38.63,38.72,2447396.0,37.0609,37.3771,37.013,37.0992,2447396.0
2021-03-08 15:30:00,38.73,39.27,38.71,39.13,2087920.0,37.1088,37.6262,37.0896,37.4921,2087920.0
2021-03-08 15:40:00,39.13,39.24,38.66,38.78,2669058.0,37.4921,37.5975,37.0417,37.1567,2669058.0
2021-03-08 15:50:00,38.78,38.94,38.13,38.29,4768128.0,37.1567,37.31,36.5339,36.6872,4768128.0
2021-03-09 09:30:00,41.22,41.58,40.98,41.4,6013982.0,39.4946,39.8395,39.2646,39.667,6013982.0
2021-03-09 09:40:00,41.41,41.63,40.97,41.62,4112852.0,39.6766,39.8874,39.255,39.8778,4112852.0
2021-03-09 09:50:00,41.63,42.16,41.48,42.06,4492466.0,39.8874,40.3952,39.7437,40.2994,4492466.0
2021-03-09 10:00:00,42.06,42.44,41.95,42.26,4325296.0,40.2994,40.6635,40.194,40.491,4325296.0
2021-03-09 10:10:00,42.26,42.53,42.09,42.39,3318766.0,40.491,40.7497,40.3282,40.6156,3318766.0
2021-03-09 10:20:00,42.4,42.65,42.3,42.49,2569242.0,40.6252,40.8647,40.5294,40.7114,2569242.0
2021-03-09 10:30:00,42.49,42.56,42.22,42.4,2464258.0,40.7114,40.7785,40.4527,40.6252,2464258.0
2021-03-09 10:40:00,42.4,42.5,42.02,42.04,2147670.0,40.6252,40.721,40.2611,40.2803,2147670.0
2021-03-09 10:50:00,42.04,42.19,41.92,42.07,2346308.0,40.2803,40.424,40.1653,40.309,2346308.0
2021-03-09 11:00:00,42.07,42.37,41.87,42.23,2132402.0,40.309,40.5964,40.1174,40.4623,2132402.0
2021-03-09 11:10:00,42.23,42.36,41.97,42.35,1387110.0,40.4623,40.5869,40.2132,40.5773,1387110.0
2021-03-09 11:20:00,42.35,42.49,42.29,42.43,1370174.0,40.5773,40.7114,40.5198,40.6539,1370174.0
2021-03-09 11:30:00,42.44,42.58,42.32,42.37,1824284.0,40.6635,40.7976,40.5485,40.5964,1824284.0
2021-03-09 11:40:00,42.37,42.52,42.24,42.27,1209694.0,40.5964,40.7402,40.4719,40.5006,1209694.0
2021-03-09 11:50:00,42.28,42.52,42.26,42.46,1203754.0,40.5102,40.7402,40.491,40.6827,1203754.0
2021-03-09 12:00:00,42.47,42.76,42.35,42.74,1466682.0,40.6923,40.9701,40.5773,40.9509,1466682.0
2021-03-09 12:10:00,42.75,42.87,42.71,42.71,1468992.0,40.9605,41.0755,40.9222,40.9222,1468992.0
2021-03-09 12:20:00,42.71,42.88,42.68,42.81,936174.0,40.9222,41.0851,40.8935,41.018,936174.0
2021-03-09 12:30:00,42.82,42.92,42.82,42.91,1022254.0,41.0276,41.1234,41.0276,41.1138,1022254.0
2021-03-09 12:40:00,42.91,42.92,42.73,42.79,1063226.0,41.1138,41.1234,40.9414,40.9989,1063226.0
2021-03-09 12:50:00,42.79,42.8,42.62,42.72,916142.0,40.9989,41.0084,40.836,40.9318,916142.0
2021-03-09 13:00:00,42.72,43.24,42.72,43.21,2045158.0,40.9318,41.43,40.9318,41.4013,2045158.0
2021-03-09 13:10:00,43.21,43.3,43.12,43.22,1886142.0,41.4013,41.4875,41.315,41.4109,1886142.0
2021-03-09 13:20:00,43.22,43.33,43.15,43.21,1071980.0,41.4109,41.5163,41.3438,41.4013,1071980.0
2021-03-09 13:30:00,43.24,43.42,43.16,43.41,1247562.0,41.43,41.6025,41.3534,41.5929,1247562.0
2021-03-09 13:40:00,43.41,43.49,43.35,43.43,1043958.0,41.5929,41.6696,41.5354,41.6121,1043958.0
2021-03-09 13:50:00,43.42,43.49,43.33,43.46,818762.0,41.6025,41.6696,41.5163,41.6408,818762.0
2021-03-09 14:00:00,43.46,43.49,43.3,43.37,1089420.0,41.6408,41.6696,41.4875,41.5546,1089420.0
2021-03-09 14:10:00,43.38,43.38,43.1,43.13,889790.0,41.5642,41.5642,41.2959,41.3246,889790.0
2021-03-09 14:20:00,43.13,43.19,43.01,43.03,1010768.0,41.3246,41.3821,41.2096,41.2288,1010768.0
2021-03-09 14:30:00,43.05,43.25,43.04,43.25,1428560.0,41.248,41.4396,41.2384,41.4396,1428560.0
2021-03-09 14:40:00,43.26,43.42,43.26,43.29,1279704.0,41.4492,41.6025,41.4492,41.4779,1279704.0
2021-03-09 14:50:00,43.3,43.4,43.18,43.28,1032128.0,41.4875,41.5833,41.3725,41.4683,1032128.0
2021-03-09 15:00:00,43.27,43.47,43.2,43.42,1235584.0,41.4588,41.6504,41.3917,41.6025,1235584.0
2021-03-09 15:10:00,43.42,43.58,43.42,43.51,1289348.0,41.6025,41.7558,41.6025,41.6887,1289348.0
2021-03-09 15:20:00,43.52,43.53,43.4,43.41,978494.0,41.6983,41.7079,41.5833,41.5929,978494.0
2021-03-09 15:30:00,43.41,43.54,43.2,43.39,1454678.0,41.5929,41.7175,41.3917,41.5737,1454678.0
2021-03-09 15:40:00,43.38,43.42,42.98,43.07,2092946.0,41.5642,41.6025,41.1809,41.2671,2092946.0
2021-03-09 15:50:00,43.08,43.24,42.72,42.85,3574236.0,41.2767,41.43,40.9318,41.0563,3574236.0
2021-03-10 09:30:00,44.64,44.64,43.85,43.88,5617268.0,42.7714,42.7714,42.0145,42.0432,5617268.0
2021-03-10 09:40:00,43.88,44.44,43.66,44.32,4774154.0,42.0432,42.5798,41.8324,42.4648,4774154.0
2021-03-10 09:50:00,44.31,44.75,44.04,44.08,4157528.0,42.4552,42.8768,42.1965,42.2349,4157528.0
2021-03-10 10:00:00,44.08,44.52,43.87,44.12,3221812.0,42.2349,42.6564,42.0336,42.2732,3221812.0
2021-03-10 10:10:00,44.12,44.34,43.76,43.88,3036294.0,42.2732,42.484,41.9283,42.0432,3036294.0
2021-03-10 10:20:00,43.88,43.93,42.84,42.92,4506822.0,42.0432,42.0911,41.0468,41.1234,4506822.0
2021-03-10 10:30:00,42.92,43.34,42.58,42.63,4064690.0,41.1234,41.5258,40.7976,40.8456,4064690.0
2021-03-10 10:40:00,42.62,43.31,42.52,43.15,3443608.0,40.836,41.4971,40.7402,41.3438,3443608.0
2021-03-10 10:50:00,43.15,43.23,42.49,43.1,3095864.0,41.3438,41.4204,40.7114,41.2959,3095864.0
2021-03-10 11:00:00,43.09,43.42,42.77,42.99,2605178.0,41.2863,41.6025,40.9797,41.1905,2605178.0
2021-03-10 11:10:00,43.0,43.31,42.92,43.08,1310278.0,41.2001,41.4971,41.1234,41.2767,1310278.0
2021-03-10 11:20:00,43.08,43.38,42.84,43.34,1955404.0,41.2767,41.5642,41.0468,41.5258,1955404.0
2021-03-10 11:30:00,43.33,43.49,42.95,43.08,1707300.0,41.5163,41.6696,41.1522,41.2767,1707300.0
2021-03-10 11:40:00,43.07,43.18,42.64,43.0,1683232.0,41.2671,41.3725,40.8551,41.2001,1683232.0
2021-03-10 11:50:00,43.01,43.55,43.01,43.35,2458174.0,41.2096,41.727,41.2096,41.5354,2458174.0
2021-03-10 12:00:00,43.35,43.41,43.06,43.24,1068628.0,41.5354,41.5929,41.2576,41.43,1068628.0
2021-03-10 12:10:00,43.23,43.42,43.12,43.18,1055920.0,41.4204,41.6025,41.315,41.3725,1055920.0
2021-03-10 12:20:00,43.18,43.21,42.73,42.79,1326166.0,41.3725,41.4013,40.9414,40.9989,1326166.0
2021-03-10 12:30:00,42.8,42.98,42.39,42.45,2377772.0,41.0084,41.1809,40.6156,40.6731,2377772.0
2021-03-10 12:40:00,42.45,43.2,42.42,43.09,2238068.0,40.6731,41.3917,40.6443,41.2863,2238068.0
2021-03-10 12:50:00,43.1,43.31,43.02,43.22,1504522.0,41.2959,41.4971,41.2192,41.4109,1504522.0
2021-03-10 13:00:00,43.23,43.26,42.45,43.23,3454828.0,41.4204,41.4492,40.6731,41.4204,3454828.0
2021-03-10 13:10:00,43.23,43.27,42.63,42.77,2005592.0,41.4204,41.4588,40.8456,40.9797,2005592.0
2021-03-10 13:20:00,42.76,43.01,42.69,43.01,1490456.0,40.9701,41.2096,40.903,41.2096,1490456.0
2021-03-10 13:30:00,42.99,43.17,42.3,42.46,2554258.0,41.1905,41.363,40.5294,40.6827,2554258.0
2021-03-10 13:40:00,42.44,42.72,42.16,42.44,1770224.0,40.6635,40.9318,40.3952,40.6635,1770224.0
2021-03-10 13:50:00,42.45,42.63,42.3,42.51,1453624.0,40.6731,40.8456,40.5294,40.7306,1453624.0
2021-03-10 14:00:00,42.47,42.7,42.32,42.47,1279174.0,40.6923,40.9126,40.5485,40.6923,1279174.0
2021-03-10 14:10:00,42.49,42.95,42.46,42.88,1786372.0,40.7114,41.1522,40.6827,41.0851,1786372.0
2021-03-10 14:20:00,42.9,42.93,42.48,42.72,1391428.0,41.1043,41.133,40.7018,40.9318,1391428.0
2021-03-10 14:30:00,42.72,42.87,42.63,42.77,997150.0,40.9318,41.0755,40.8456,40.9797,997150.0
2021-03-10 14:40:00,42.79,43.37,42.72,43.35,1490268.0,40.9989,41.5546,40.9318,41.5354,1490268.0
2021-03-10 14:50:00,43.35,43.38,43.04,43.1,1228322.0,41.5354,41.5642,41.2384,41.2959,1228322.0
2021-03-10 15:00:00,43.12,43.32,42.83,43.09,1634420.0,41.315,41.5067,41.0372,41.2863,1634420.0
2021-03-10 15:10:00,43.09,43.09,42.8,42.94,1133890.0,41.2863,41.2863,41.0084,41.1426,1133890.0
2021-03-10 15:20:00,42.95,43.04,42.66,42.7,1360652.0,41.1522,41.2384,40.8743,40.9126,1360652.0
2021-03-10 15:30:00,42.7,42.83,42.52,42.74,1192648.0,40.9126,41.0372,40.7402,40.9509,1192648.0
2021-03-10 15:40:00,42.74,42.96,42.65,42.91,1209480.0,40.9509,41.1617,40.8647,41.1138,1209480.0
2021-03-10 15:50:00,42.92,42.92,42.4,42.47,2106762.0,41.1234,41.1234,40.6252,40.6923,2106762.0
2021-03-11 09:30:00,44.45,45.01,44.39,44.77,5647108.0,42.5894,43.1259,42.5319,42.896,5647108.0
2021-03-11 09:40:00,44.77,44.95,44.27,44.56,3366488.0,42.896,43.0684,42.4169,42.6948,3366488.0
2021-03-11 09:50:00,44.57,44.68,44.29,44.6,2477492.0,42.7043,42.8097,42.4361,42.7331,2477492.0
2021-03-11 10:00:00,44.6,44.99,44.6,44.73,2678076.0,42.7331,43.1068,42.7331,42.8577,2678076.0
2021-03-11 10:10:00,44.74,44.86,44.07,44.18,2419664.0,42.8672,42.9822,42.2253,42.3307,2419664.0
2021-03-11 10:20:00,44.17,44.67,44.08,44.47,2354518.0,42.3211,42.8002,42.2349,42.6085,2354518.0
2021-03-11 10:30:00,44.48,44.83,44.48,44.77,1719256.0,42.6181,42.9535,42.6181,42.896,1719256.0
2021-03-11 10:40:00,44.78,45.05,44.77,45.04,2245570.0,42.9056,43.1643,42.896,43.1547,2245570.0
2021-03-11 10:50:00,45.04,45.22,44.88,45.19,2439026.0,43.1547,43.3271,43.0014,43.2984,2439026.0
2021-03-11 11:00:00,45.19,45.37,45.19,45.27,2106678.0,43.2984,43.4709,43.2984,43.375,2106678.0
2021-03-11 11:10:00,45.27,45.41,45.24,45.35,1394910.0,43.375,43.5092,43.3463,43.4517,1394910.0
2021-03-11 11:20:00,45.36,45.58,45.35,45.47,1483012.0,43.4613,43.6721,43.4517,43.5667,1483012.0
2021-03-11 11:30:00,45.46,45.69,45.38,45.66,1276356.0,43.5571,43.7775,43.4804,43.7487,1276356.0
2021-03-11 11:40:00,45.66,45.81,45.63,45.72,1701738.0,43.7487,43.8924,43.72,43.8062,1701738.0
2021-03-11 11:50:00,45.73,45.77,45.6,45.63,1189190.0,43.8158,43.8541,43.6912,43.72,1189190.0
2021-03-11 12:00:00,45.64,45.76,45.48,45.74,1550312.0,43.7296,43.8445,43.5763,43.8254,1550312.0
2021-03-11 12:10:00,45.74,45.9,45.72,45.79,1420058.0,43.8254,43.9787,43.8062,43.8733,1420058.0
2021-03-11 12:20:00,45.79,45.8,45.6,45.69,812628.0,43.8733,43.8829,43.6912,43.7775,812628.0
2021-03-11 12:30:00,45.7,45.79,45.58,45.71,959264.0,43.787,43.8733,43.6721,43.7966,959264.0
2021-03-11 12:40:00,45.72,45.77,45.6,45.74,912270.0,43.8062,43.8541,43.6912,43.8254,912270.0
2021-03-11 12:50:00,45.74,45.76,45.52,45.69,1369996.0,43.8254,43.8445,43.6146,43.7775,1369996.0
2021-03-11 13:00:00,45.69,46.13,45.62,45.99,2567132.0,43.7775,44.199,43.7104,44.0649,2567132.0
2021-03-11 13:10:00,46.0,46.11,45.86,45.89,1702038.0,44.0745,44.1799,43.9403,43.9691,1702038.0
2021-03-11 13:20:00,45.88,45.94,45.74,45.83,1219728.0,43.9595,44.017,43.8254,43.9116,1219728.0
2021-03-11 13:30:00,45.85,45.93,45.63,45.77,1657986.0,43.9308,44.0074,43.72,43.8541,1657986.0
2021-03-11 13:40:00,45.77,45.87,45.67,45.77,902104.0,43.8541,43.9499,43.7583,43.8541,902104.0
2021-03-11 13:50:00,45.78,45.85,45.51,45.68,1390698.0,43.8637,43.9308,43.605,43.7679,1390698.0
2021-03-11 14:00:00,45.68,45.87,45.66,45.75,1162126.0,43.7679,43.9499,43.7487,43.835,1162126.0
2021-03-11 14:10:00,45.75,45.83,45.68,45.8,988592.0,43.835,43.9116,43.7679,43.8829,988592.0
2021-03-11 14:20:00,45.8,45.87,45.76,45.79,937142.0,43.8829,43.9499,43.8445,43.8733,937142.0
2021-03-11 14:30:00,45.79,45.84,45.62,45.69,1011178.0,43.8733,43.9212,43.7104,43.7775,1011178.0
2021-03-11 14:40:00,45.69,45.82,45.62,45.63,947520.0,43.7775,43.902,43.7104,43.72,947520.0
2021-03-11 14:50:00,45.62,45.71,45.54,45.57,1199506.0,43.7104,43.7966,43.6337,43.6625,1199506.0
2021-03-11 15:00:00,45.56,45.71,45.49,45.66,1254266.0,43.6529,43.7966,43.5858,43.7487,1254266.0
2021-03-11 15:10:00,45.65,45.7,45.51,45.65,1038912.0,43.7391,43.787,43.605,43.7391,1038912.0
2021-03-11 15:20:00,45.63,45.82,45.6,45.79,1146726.0,43.72,43.902,43.6912,43.8733,1146726.0
2021-03-11 15:30:00,45.79,45.81,45.49,45.62,1792118.0,43.8733,43.8924,43.5858,43.7104,1792118.0
2021-03-11 15:40:00,45.62,45.67,45.52,45.54,1469328.0,43.7104,43.7583,43.6146,43.6337,1469328.0
2021-03-11 15:50:00,45.54,45.64,45.35,45.43,4039532.0,43.6337,43.7296,43.4517,43.5283,4039532.0
2021-03-12 09:30:00,43.59,43.63,42.83,42.92,5343422.0,41.7654,41.8037,41.0372,41.1234,5343422.0
2021-03-12 09:40:00,42.93,43.57,42.85,43.47,3849130.0,41.133,41.7462,41.0563,41.6504,3849130.0
2021-03-12 09:50:00,43.47,43.85,43.44,43.81,3503260.0,41.6504,42.0145,41.6216,41.9762,3503260.0
2021-03-12 10:00:00,43.79,43.95,43.43,43.65,3372630.0,41.957,42.1103,41.6121,41.8229,3372630.0
2021-03-12 10:10:00,43.65,43.67,43.13,43.21,2853068.0,41.8229,41.842,41.3246,41.4013,2853068.0
2021-03-12 10:20:00,43.2,43.38,42.59,42.9,3487000.0,41.3917,41.5642,40.8072,41.1043,3487000.0
2021-03-12 10:30:00,42.91,43.2,42.81,43.08,2335012.0,41.1138,41.3917,41.018,41.2767,2335012.0
2021-03-12 10:40:00,43.07,43.32,43.07,43.27,1732218.0,41.2671,41.5067,41.2671,41.4588,1732218.0
2021-03-12 10:50:00,43.27,43.29,42.55,42.79,2814316.0,41.4588,41.4779,40.7689,40.9989,2814316.0
2021-03-12 11:00:00,42.78,43.01,42.54,42.88,2643120.0,40.9893,41.2096,40.7593,41.0851,2643120.0
2021-03-12 11:10:00,42.88,43.14,42.82,42.96,1866704.0,41.0851,41.3342,41.0276,41.1617,1866704.0
2021-03-12 11:20:00,42.95,43.26,42.94,43.22,1240314.0,41.1522,41.4492,41.1426,41.4109,1240314.0
2021-03-12 11:30:00,43.23,43.44,43.02,43.33,1821694.0,41.4204,41.6216,41.2192,41.5163,1821694.0
2021-03-12 11:40:00,43.34,43.55,43.22,43.52,1832114.0,41.5258,41.727,41.4109,41.6983,1832114.0
2021-03-12 11:50:00,43.52,43.67,43.37,43.48,1318206.0,41.6983,41.842,41.5546,41.66,1318206.0
2021-03-12 12:00:00,43.48,43.68,43.31,43.62,1146922.0,41.66,41.8516,41.4971,41.7941,1146922.0
2021-03-12 12:10:00,43.62,43.88,43.57,43.82,1319034.0,41.7941,42.0432,41.7462,41.9857,1319034.0
2021-03-12 12:20:00,43.83,43.96,43.74,43.93,1087044.0,41.9953,42.1199,41.9091,42.0911,1087044.0
2021-03-12 12:30:00,43.94,44.17,43.9,44.02,1677300.0,42.1007,42.3211,42.0624,42.1774,1677300.0
2021-03-12 12:40:00,44.02,44.07,43.67,43.7,1309816.0,42.1774,42.2253,41.842,41.8708,1309816.0
2021-03-12 12:50:00,43.7,43.7,43.51,43.62,1216386.0,41.8708,41.8708,41.6887,41.7941,1216386.0
2021-03-12 13:00:00,43.63,43.74,43.42,43.7,1032972.0,41.8037,41.9091,41.6025,41.8708,1032972.0
2021-03-12 13:10:00,43.7,43.78,43.54,43.72,1057086.0,41.8708,41.9474,41.7175,41.8899,1057086.0
2021-03-12 13:20:00,43.74,43.9,43.71,43.88,980508.0,41.9091,42.0624,41.8803,42.0432,980508.0
2021-03-12 13:30:00,43.88,43.98,43.83,43.94,820622.0,42.0432,42.139,41.9953,42.1007,820622.0
2021-03-12 13:40:00,43.94,43.99,43.65,43.67,875298.0,42.1007,42.1486,41.8229,41.842,875298.0
2021-03-12 13:50:00,43.66,43.88,43.66,43.71,735834.0,41.8324,42.0432,41.8324,41.8803,735834.0
2021-03-12 14:00:00,43.72,43.83,43.58,43.76,975270.0,41.8899,41.9953,41.7558,41.9283,975270.0
2021-03-12 14:10:00,43.76,43.83,43.68,43.77,696388.0,41.9283,41.9953,41.8516,41.9378,696388.0
2021-03-12 14:20:00,43.77,43.77,43.62,43.73,861558.0,41.9378,41.9378,41.7941,41.8995,861558.0
2021-03-12 14:30:00,43.73,43.77,43.59,43.69,846964.0,41.8995,41.9378,41.7654,41.8612,846964.0
2021-03-12 14:40:00,43.7,44.09,43.68,43.99,1617844.0,41.8708,42.2444,41.8516,42.1486,1617844.0
2021-03-12 14:50:00,44.0,44.13,43.96,43.99,1625374.0,42.1582,42.2828,42.1199,42.1486,1625374.0
2021-03-12 15:00:00,43.99,44.02,43.78,43.79,1364762.0,42.1486,42.1774,41.9474,41.957,1364762.0
2021-03-12 15:10:00,43.79,43.99,43.66,43.98,1845700.0,41.957,42.1486,41.8324,42.139,1845700.0
2021-03-12 15:20:00,43.98,44.09,43.95,43.98,1535604.0,42.139,42.2444,42.1103,42.139,1535604.0
2021-03-12 15:30:00,43.98,44.33,43.96,44.29,1699152.0,42.139,42.4744,42.1199,42.4361,1699152.0
2021-03-12 15:40:00,44.29,44.33,44.16,44.2,1744276.0,42.4361,42.4744,42.3115,42.3498,1744276.0
2021-03-12 15:50:00,44.21,44.34,44.07,44.27,2769002.0,42.3594,42.484,42.2253,42.4169,2769002.0
2021-03-15 09:30:00,44.4,44.43,43.9,44.04,3303480.0,42.5415,42.5702,42.0624,42.1965,3303480.0
2021-03-15 09:40:00,44.04,44.32,43.87,44.18,2529922.0,42.1965,42.4648,42.0336,42.3307,2529922.0
2021-03-15 09:50:00,44.18,44.74,44.15,44.52,3082582.0,42.3307,42.8672,42.3019,42.6564,3082582.0
2021-03-15 10:00:00,44.51,44.81,44.46,44.49,2782070.0,42.6469,42.9343,42.599,42.6277,2782070.0
2021-03-15 10:10:00,44.5,44.87,44.48,44.63,2044036.0,42.6373,42.9918,42.6181,42.7618,2044036.0
2021-03-15 10:20:00,44.63,44.66,44.15,44.25,2523388.0,42.7618,42.7906,42.3019,42.3977,2523388.0
2021-03-15 10:30:00,44.25,44.45,43.98,44.12,2248012.0,42.3977,42.5894,42.139,42.2732,2248012.0
2021-03-15 10:40:00,44.1,44.62,44.09,44.56,1810742.0,42.254,42.7523,42.2444,42.6948,1810742.0
2021-03-15 10:50:00,44.56,44.68,44.44,44.66,1166044.0,42.6948,42.8097,42.5798,42.7906,1166044.0
2021-03-15 11:00:00,44.66,44.74,44.51,44.7,1062782.0,42.7906,42.8672,42.6469,42.8289,1062782.0
2021-03-15 11:10:00,44.7,44.8,44.48,44.5,1279280.0,42.8289,42.9247,42.6181,42.6373,1279280.0
2021-03-15 11:20:00,44.51,44.51,43.95,44.04,1952402.0,42.6469,42.6469,42.1103,42.1965,1952402.0
2021-03-15 11:30:00,44.04,44.1,43.69,43.85,1953220.0,42.1965,42.254,41.8612,42.0145,1953220.0
2021-03-15 11:40:00,43.85,44.22,43.85,44.15,1893960.0,42.0145,42.369,42.0145,42.3019,1893960.0
2021-03-15 11:50:00,44.14,44.31,44.05,44.22,1198950.0,42.2923,42.4552,42.2061,42.369,1198950.0
2021-03-15 12:00:00,44.22,44.39,44.15,44.35,1099672.0,42.369,42.5319,42.3019,42.4936,1099672.0
2021-03-15 12:10:00,44.35,44.42,44.24,44.33,836814.0,42.4936,42.5606,42.3882,42.4744,836814.0
2021-03-15 12:20:00,44.33,44.45,44.31,44.34,740636.0,42.4744,42.5894,42.4552,42.484,740636.0
2021-03-15 12:30:00,44.33,44.6,44.27,44.45,1109180.0,42.4744,42.7331,42.4169,42.5894,1109180.0
2021-03-15 12:40:00,44.45,44.48,44.3,44.4,747162.0,42.5894,42.6181,42.4456,42.5415,747162.0
2021-03-15 12:50:00,44.4,44.54,44.28,44.52,816652.0,42.5415,42.6756,42.4265,42.6564,816652.0
2021-03-15 13:00:00,44.52,44.59,44.46,44.48,667284.0,42.6564,42.7235,42.599,42.6181,667284.0
2021-03-15 13:10:00,44.48,44.48,44.33,44.45,563894.0,42.6181,42.6181,42.4744,42.5894,563894.0
2021-03-15 13:20:00,44.45,44.54,44.35,44.52,452352.0,42.5894,42.6756,42.4936,42.6564,452352.0
2021-03-15 13:30:00,44.51,44.58,44.44,44.56,769522.0,42.6469,42.7139,42.5798,42.6948,769522.0
2021-03-15 13:40:00,44.56,44.75,44.54,44.73,951810.0,42.6948,42.8768,42.6756,42.8577,951810.0
2021-03-15 13:50:00,44.74,44.77,44.69,44.72,645896.0,42.8672,42.896,42.8193,42.8481,645896.0
2021-03-15 14:00:00,44.72,44.88,44.72,44.88,1020702.0,42.8481,43.0014,42.8481,43.0014,1020702.0
2021-03-15 14:10:00,44.88,44.96,44.81,44.95,988662.0,43.0014,43.078,42.9343,43.0684,988662.0
2021-03-15 14:20:00,44.95,45.16,44.93,45.1,1298786.0,43.0684,43.2697,43.0493,43.2122,1298786.0
2021-03-15 14:30:00,45.1,45.21,45.08,45.1,891240.0,43.2122,43.3176,43.193,43.2122,891240.0
2021-03-15 14:40:00,45.1,45.21,45.05,45.2,802682.0,43.2122,43.3176,43.1643,43.308,802682.0
2021-03-15 14:50:00,45.21,45.24,45.11,45.21,644604.0,43.3176,43.3463,43.2217,43.3176,644604.0
2021-03-15 15:00:00,45.21,45.27,45.07,45.2,1209646.0,43.3176,43.375,43.1834,43.308,1209646.0
2021-03-15 15:10:00,45.21,45.24,45.08,45.08,1100000.0,43.3176,43.3463,43.193,43.193,1100000.0
2021-03-15 15:20:00,45.1,45.11,44.91,44.98,1075378.0,43.2122,43.2217,43.0301,43.0972,1075378.0
2021-03-15 15:30:00,44.98,45.12,44.92,45.08,977630.0,43.0972,43.2313,43.0397,43.193,977630.0
2021-03-15 15:40:00,45.08,45.31,45.04,45.27,1713226.0,43.193,43.4134,43.1547,43.375,1713226.0
2021-03-15 15:50:00,45.28,45.76,45.19,45.7,3091652.0,43.3846,43.8445,43.2984,43.787,3091652.0
2021-03-16 09:30:00,46.67,46.93,46.38,46.7,3318220.0,44.7164,44.9656,44.4386,44.7452,3318220.0
2021-03-16 09:40:00,46.71,47.27,46.66,47.17,3491220.0,44.7548,45.2913,44.7069,45.1955,3491220.0
2021-03-16 09:50:00,47.17,47.38,46.98,47.34,2658576.0,45.1955,45.3967,45.0135,45.3584,2658576.0
2021-03-16 10:00:00,47.33,47.55,47.21,47.52,3222936.0,45.3488,45.5596,45.2338,45.5309,3222936.0
2021-03-16 10:10:00,47.52,47.59,47.33,47.44,2026694.0,45.5309,45.5979,45.3488,45.4542,2026694.0
2021-03-16 10:20:00,47.45,47.7,47.41,47.7,2515696.0,45.4638,45.7033,45.4255,45.7033,2515696.0
2021-03-16 10:30:00,47.7,47.85,47.7,47.81,2516000.0,45.7033,45.8471,45.7033,45.8087,2516000.0
2021-03-16 10:40:00,47.82,47.85,47.63,47.74,1819878.0,45.8183,45.8471,45.6363,45.7417,1819878.0
2021-03-16 10:50:00,47.73,47.99,47.73,47.85,1914358.0,45.7321,45.9812,45.7321,45.8471,1914358.0
2021-03-16 11:00:00,47.85,47.95,47.71,47.72,1402942.0,45.8471,45.9429,45.7129,45.7225,1402942.0
2021-03-16 11:10:00,47.74,47.91,47.71,47.82,1160604.0,45.7417,45.9045,45.7129,45.8183,1160604.0
2021-03-16 11:20:00,47.82,47.95,47.76,47.83,941642.0,45.8183,45.9429,45.7608,45.8279,941642.0
2021-03-16 11:30:00,47.83,47.93,47.67,47.69,887798.0,45.8279,45.9237,45.6746,45.6937,887798.0
2021-03-16 11:40:00,47.69,47.79,47.5,47.67,1104322.0,45.6937,45.7896,45.5117,45.6746,1104322.0
2021-03-16 11:50:00,47.67,47.7,47.48,47.56,1677698.0,45.6746,45.7033,45.4925,45.5692,1677698.0
2021-03-16 12:00:00,47.55,47.67,47.48,47.54,1182698.0,45.5596,45.6746,45.4925,45.55,1182698.0
2021-03-16 12:10:00,47.55,47.56,47.19,47.29,1617246.0,45.5596,45.5692,45.2147,45.3105,1617246.0
2021-03-16 12:20:00,47.3,47.36,46.77,46.91,2919150.0,45.3201,45.3776,44.8123,44.9464,2919150.0
2021-03-16 12:30:00,46.92,47.16,46.86,47.15,1852810.0,44.956,45.1859,44.8985,45.1764,1852810.0
2021-03-16 12:40:00,47.16,47.31,47.09,47.16,1227056.0,45.1859,45.3297,45.1189,45.1859,1227056.0
2021-03-16 12:50:00,47.15,47.25,47.02,47.21,961474.0,45.1764,45.2722,45.0518,45.2338,961474.0
2021-03-16 13:00:00,47.2,47.51,47.19,47.49,2475500.0,45.2243,45.5213,45.2147,45.5021,2475500.0
2021-03-16 13:10:00,47.49,47.52,47.35,47.45,1266038.0,45.5021,45.5309,45.368,45.4638,1266038.0
2021-03-16 13:20:00,47.46,47.49,47.26,47.29,903080.0,45.4734,45.5021,45.2817,45.3105,903080.0
2021-03-16 13:30:00,47.29,47.31,46.91,46.96,1563070.0,45.3105,45.3297,44.9464,44.9943,1563070.0
2021-03-16 13:40:00,46.96,47.02,46.79,46.95,1318634.0,44.9943,45.0518,44.8314,44.9847,1318634.0
2021-03-16 13:50:00,46.95,46.99,46.68,46.88,1681466.0,44.9847,45.023,44.726,44.9177,1681466.0
2021-03-16 14:00:00,46.88,47.04,46.47,46.65,2173524.0,44.9177,45.071,44.5248,44.6973,2173524.0
2021-03-16 14:10:00,46.65,46.88,46.58,46.71,1501198.0,44.6973,44.9177,44.6302,44.7548,1501198.0
2021-03-16 14:20:00,46.7,46.75,46.1,46.13,2574048.0,44.7452,44.7931,44.1703,44.199,2574048.0
2021-03-16 14:30:00,46.12,46.3,45.99,46.07,2448598.0,44.1895,44.3619,44.0649,44.1416,2448598.0
2021-03-16 14:40:00,46.06,46.18,45.8,46.04,2657060.0,44.132,44.247,43.8829,44.1128,2657060.0
2021-03-16 14:50:00,46.04,46.37,46.02,46.29,2081428.0,44.1128,44.429,44.0937,44.3524,2081428.0
2021-03-16 15:00:00,46.27,46.49,46.04,46.38,1759788.0,44.3332,44.544,44.1128,44.4386,1759788.0
2021-03-16 15:10:00,46.38,46.53,46.37,46.48,1223202.0,44.4386,44.5823,44.429,44.5344,1223202.0
2021-03-16 15:20:00,46.48,46.71,46.47,46.59,1398592.0,44.5344,44.7548,44.5248,44.6398,1398592.0
2021-03-16 15:30:00,46.59,46.96,46.52,46.8,2247106.0,44.6398,44.9943,44.5727,44.841,2247106.0
2021-03-16 15:40:00,46.8,46.89,46.55,46.56,1543054.0,44.841,44.9272,44.6015,44.611,1543054.0
2021-03-16 15:50:00,46.56,46.75,46.41,46.46,2830246.0,44.611,44.7931,44.4673,44.5152,2830246.0
2021-03-17 09:30:00,45.07,45.16,44.32,44.42,3662194.0,43.1834,43.2697,42.4648,42.5606,3662194.0
2021-03-17 09:40:00,44.42,45.27,44.31,45.21,3569274.0,42.5606,43.375,42.4552,43.3176,3569274.0
2021-03-17 09:50:00,45.21,45.47,45.03,45.38,2490280.0,43.3176,43.5667,43.1451,43.4804,2490280.0
2021-03-17 10:00:00,45.38,45.48,45.07,45.34,2640034.0,43.4804,43.5763,43.1834,43.4421,2640034.0
2021-03-17 10:10:00,45.34,45.74,45.26,45.72,2288538.0,43.4421,43.8254,43.3655,43.8062,2288538.0
2021-03-17 10:20:00,45.72,45.77,45.51,45.51,1525572.0,43.8062,43.8541,43.605,43.605,1525572.0
2021-03-17 10:30:00,45.52,45.77,45.27,45.48,1994040.0,43.6146,43.8541,43.375,43.5763,1994040.0
2021-03-17 10:40:00,45.49,45.49,44.99,45.01,1888554.0,43.5858,43.5858,43.1068,43.1259,1888554.0
2021-03-17 10:50:00,45.01,45.29,44.9,45.13,1607570.0,43.1259,43.3942,43.0205,43.2409,1607570.0
2021-03-17 11:00:00,45.13,45.13,44.71,44.83,1598624.0,43.2409,43.2409,42.8385,42.9535,1598624.0
2021-03-17 11:10:00,44.84,45.21,44.74,45.2,1706784.0,42.963,43.3176,42.8672,43.308,1706784.0
2021-03-17 11:20:00,45.2,45.25,44.93,45.07,1220936.0,43.308,43.3559,43.0493,43.1834,1220936.0
2021-03-17 11:30:00,45.07,45.08,44.57,44.62,1500370.0,43.1834,43.193,42.7043,42.7523,1500370.0
2021-03-17 11:40:00,44.61,44.85,44.46,44.8,1658386.0,42.7427,42.9726,42.599,42.9247,1658386.0
2021-03-17 11:50:00,44.8,44.91,44.65,44.7,1064262.0,42.9247,43.0301,42.781,42.8289,1064262.0
2021-03-17 12:00:00,44.69,44.77,44.36,44.73,1961884.0,42.8193,42.896,42.5031,42.8577,1961884.0
2021-03-17 12:10:00,44.73,45.09,44.67,45.02,1137366.0,42.8577,43.2026,42.8002,43.1355,1137366.0
2021-03-17 12:20:00,45.04,45.23,44.96,45.13,1196514.0,43.1547,43.3367,43.078,43.2409,1196514.0
2021-03-17 12:30:00,45.13,45.13,44.79,44.83,942846.0,43.2409,43.2409,42.9151,42.9535,942846.0
2021-03-17 12:40:00,44.85,44.95,44.66,44.87,1043526.0,42.9726,43.0684,42.7906,42.9918,1043526.0
2021-03-17 12:50:00,44.87,45.01,44.58,44.62,819986.0,42.9918,43.1259,42.7139,42.7523,819986.0
2021-03-17 13:00:00,44.61,44.93,44.51,44.81,1122104.0,42.7427,43.0493,42.6469,42.9343,1122104.0
2021-03-17 13:10:00,44.8,45.17,44.71,45.13,969928.0,42.9247,43.2792,42.8385,43.2409,969928.0
2021-03-17 13:20:00,45.15,45.18,44.96,45.1,933950.0,43.2601,43.2888,43.078,43.2122,933950.0
2021-03-17 13:30:00,45.1,45.12,44.9,45.07,674948.0,43.2122,43.2313,43.0205,43.1834,674948.0
2021-03-17 13:40:00,45.06,45.12,44.95,45.02,831342.0,43.1738,43.2313,43.0684,43.1355,831342.0
2021-03-17 13:50:00,45.02,45.02,44.79,44.95,1038548.0,43.1355,43.1355,42.9151,43.0684,1038548.0
2021-03-17 14:00:00,45.05,46.24,44.95,45.8,7311334.0,43.1643,44.3044,43.0684,43.8829,7311334.0
2021-03-17 14:10:00,45.8,46.63,45.8,46.24,4497330.0,43.8829,44.6781,43.8829,44.3044,4497330.0
2021-03-17 14:20:00,46.27,46.33,45.85,45.85,2079464.0,44.3332,44.3907,43.9308,43.9308,2079464.0
2021-03-17 14:30:00,45.87,46.56,45.69,46.53,3092596.0,43.9499,44.611,43.7775,44.5823,3092596.0
2021-03-17 14:40:00,46.53,47.4,46.5,47.13,5256508.0,44.5823,45.4159,44.5536,45.1572,5256508.0
2021-03-17 14:50:00,47.13,47.51,47.01,47.49,2758498.0,45.1572,45.5213,45.0422,45.5021,2758498.0
2021-03-17 15:00:00,47.51,47.87,47.33,47.72,2956396.0,45.5213,45.8662,45.3488,45.7225,2956396.0
2021-03-17 15:10:00,47.71,47.77,47.37,47.43,2265930.0,45.7129,45.7704,45.3871,45.4446,2265930.0
2021-03-17 15:20:00,47.43,47.45,47.16,47.27,2035494.0,45.4446,45.4638,45.1859,45.2913,2035494.0
2021-03-17 15:30:00,47.28,47.52,47.03,47.05,2246352.0,45.3009,45.5309,45.0614,45.0805,2246352.0
2021-03-17 15:40:00,47.04,47.27,46.79,47.03,2645710.0,45.071,45.2913,44.8314,45.0614,2645710.0
2021-03-17 15:50:00,47.02,47.06,46.64,47.02,3091744.0,45.0518,45.0901,44.6877,45.0518,3091744.0
2021-03-18 09:30:00,44.79,45.25,44.74,45.01,4185858.0,42.9151,43.3559,42.8672,43.1259,4185858.0
2021-03-18 09:40:00,44.99,45.11,44.31,44.43,3564836.0,43.1068,43.2217,42.4552,42.5702,3564836.0
2021-03-18 09:50:00,44.43,44.99,44.33,44.98,3477616.0,42.5702,43.1068,42.4744,43.0972,3477616.0
2021-03-18 10:00:00,44.97,44.97,44.16,44.35,3235146.0,43.0876,43.0876,42.3115,42.4936,3235146.0
2021-03-18 10:10:00,44.34,44.47,44.12,44.45,2727736.0,42.484,42.6085,42.2732,42.5894,2727736.0
2021-03-18 10:20:00,44.45,44.7,44.27,44.58,2556888.0,42.5894,42.8289,42.4169,42.7139,2556888.0
2021-03-18 10:30:00,44.56,44.92,44.26,44.85,2872718.0,42.6948,43.0397,42.4073,42.9726,2872718.0
2021-03-18 10:40:00,44.85,44.92,44.42,44.46,2015644.0,42.9726,43.0397,42.5606,42.599,2015644.0
2021-03-18 10:50:00,44.46,44.8,44.27,44.67,2468028.0,42.599,42.9247,42.4169,42.8002,2468028.0
2021-03-18 11:00:00,44.66,44.89,44.65,44.87,1916494.0,42.7906,43.011,42.781,42.9918,1916494.0
2021-03-18 11:10:00,44.88,44.9,44.47,44.57,2130618.0,43.0014,43.0205,42.6085,42.7043,2130618.0
2021-03-18 11:20:00,44.56,44.74,44.38,44.73,1790988.0,42.6948,42.8672,42.5223,42.8577,1790988.0
2021-03-18 11:30:00,44.73,44.76,44.34,44.52,1797422.0,42.8577,42.8864,42.484,42.6564,1797422.0
2021-03-18 11:40:00,44.52,44.65,44.44,44.52,1264358.0,42.6564,42.781,42.5798,42.6564,1264358.0
2021-03-18 11:50:00,44.52,44.62,44.27,44.54,1602756.0,42.6564,42.7523,42.4169,42.6756,1602756.0
2021-03-18 12:00:00,44.52,44.98,44.43,44.95,2500496.0,42.6564,43.0972,42.5702,43.0684,2500496.0
2021-03-18 12:10:00,44.95,45.12,44.88,44.88,2265986.0,43.0684,43.2313,43.0014,43.0014,2265986.0
2021-03-18 12:20:00,44.89,45.07,44.8,44.94,1338914.0,43.011,43.1834,42.9247,43.0589,1338914.0
2021-03-18 12:30:00,44.94,44.98,44.52,44.58,1571318.0,43.0589,43.0972,42.6564,42.7139,1571318.0
2021-03-18 12:40:00,44.58,44.62,44.38,44.42,1565492.0,42.7139,42.7523,42.5223,42.5606,1565492.0
2021-03-18 12:50:00,44.43,44.44,43.93,43.96,4077568.0,42.5702,42.5798,42.0911,42.1199,4077568.0
2021-03-18 13:00:00,43.97,44.29,43.94,44.13,2562100.0,42.1295,42.4361,42.1007,42.2828,2562100.0
2021-03-18 13:10:00,44.15,44.47,44.06,44.46,1833470.0,42.3019,42.6085,42.2157,42.599,1833470.0
2021-03-18 13:20:00,44.45,44.68,44.42,44.63,1829854.0,42.5894,42.8097,42.5606,42.7618,1829854.0
2021-03-18 13:30:00,44.63,44.63,44.4,44.57,1198864.0,42.7618,42.7618,42.5415,42.7043,1198864.0
2021-03-18 13:40:00,44.56,44.72,44.52,44.59,1289846.0,42.6948,42.8481,42.6564,42.7235,1289846.0
2021-03-18 13:50:00,44.59,44.79,44.57,44.72,1277784.0,42.7235,42.9151,42.7043,42.8481,1277784.0
2021-03-18 14:00:00,44.72,44.77,44.5,44.58,979300.0,42.8481,42.896,42.6373,42.7139,979300.0
2021-03-18 14:10:00,44.58,44.6,44.03,44.14,1928392.0,42.7139,42.7331,42.187,42.2923,1928392.0
2021-03-18 14:20:00,44.15,44.24,43.77,43.82,2561708.0,42.3019,42.3882,41.9378,41.9857,2561708.0
2021-03-18 14:30:00,43.82,43.96,43.43,43.59,3828452.0,41.9857,42.1199,41.6121,41.7654,3828452.0
2021-03-18 14:40:00,43.57,43.58,43.13,43.44,4061684.0,41.7462,41.7558,41.3246,41.6216,4061684.0
2021-03-18 14:50:00,43.44,43.53,43.2,43.39,2913178.0,41.6216,41.7079,41.3917,41.5737,2913178.0
2021-03-18 15:00:00,43.38,43.52,43.01,43.27,3074288.0,41.5642,41.6983,41.2096,41.4588,3074288.0
2021-03-18 15:10:00,43.27,43.47,43.07,43.2,2316862.0,41.4588,41.6504,41.2671,41.3917,2316862.0
2021-03-18 15:20:00,43.2,43.38,42.95,43.36,3027518.0,41.3917,41.5642,41.1522,41.545,3027518.0
2021-03-18 15:30:00,43.35,43.44,42.92,42.96,2608148.0,41.5354,41.6216,41.1234,41.1617,2608148.0
2021-03-18 15:40:00,42.98,43.06,42.6,42.63,3462814.0,41.1809,41.2576,40.8168,40.8456,3462814.0
2021-03-18 15:50:00,42.63,42.83,42.48,42.67,6262688.0,40.8456,41.0372,40.7018,40.8839,6262688.0
2021-03-19 09:30:00,42.63,43.24,42.52,42.78,4433374.0,40.8456,41.43,40.7402,40.9893,4433374.0
2021-03-19 09:40:00,42.79,42.82,42.13,42.37,5651240.0,40.9989,41.0276,40.3665,40.5964,5651240.0
2021-03-19 09:50:00,42.38,43.0,42.36,42.63,4419400.0,40.606,41.2001,40.5869,40.8456,4419400.0
2021-03-19 10:00:00,42.62,42.63,41.7,41.99,4940350.0,40.836,40.8456,39.9545,40.2323,4940350.0
2021-03-19 10:10:00,41.99,42.35,41.81,42.35,3772966.0,40.2323,40.5773,40.0599,40.5773,3772966.0
2021-03-19 10:20:00,42.36,42.76,42.3,42.61,2811826.0,40.5869,40.9701,40.5294,40.8264,2811826.0
2021-03-19 10:30:00,42.61,43.05,42.2,43.05,3357684.0,40.8264,41.248,40.4336,41.248,3357684.0
2021-03-19 10:40:00,43.04,43.21,42.91,42.93,2669242.0,41.2384,41.4013,41.1138,41.133,2669242.0
2021-03-19 10:50:00,42.93,43.31,42.86,43.21,2818380.0,41.133,41.4971,41.0659,41.4013,2818380.0
2021-03-19 11:00:00,43.22,43.4,43.09,43.13,2336148.0,41.4109,41.5833,41.2863,41.3246,2336148.0
2021-03-19 11:10:00,43.14,43.29,42.99,43.02,2306284.0,41.3342,41.4779,41.1905,41.2192,2306284.0
2021-03-19 11:20:00,43.03,43.13,42.46,42.87,2960380.0,41.2288,41.3246,40.6827,41.0755,2960380.0
2021-03-19 11:30:00,42.86,43.18,42.74,43.13,1652122.0,41.0659,41.3725,40.9509,41.3246,1652122.0
2021-03-19 11:40:00,43.13,43.31,43.03,43.23,1462514.0,41.3246,41.4971,41.2288,41.4204,1462514.0
2021-03-19 11:50:00,43.23,43.48,43.05,43.32,1397770.0,41.4204,41.66,41.248,41.5067,1397770.0
2021-03-19 12:00:00,43.33,43.56,43.33,43.52,1655676.0,41.5163,41.7366,41.5163,41.6983,1655676.0
2021-03-19 12:10:00,43.51,43.51,43.29,43.45,1362034.0,41.6887,41.6887,41.4779,41.6312,1362034.0
2021-03-19 12:20:00,43.45,43.55,43.22,43.32,1271684.0,41.6312,41.727,41.4109,41.5067,1271684.0
2021-03-19 12:30:00,43.32,43.58,43.31,43.35,1278416.0,41.5067,41.7558,41.4971,41.5354,1278416.0
2021-03-19 12:40:00,43.37,43.68,43.32,43.65,1350516.0,41.5546,41.8516,41.5067,41.8229,1350516.0
2021-03-19 12:50:00,43.66,43.73,43.55,43.66,1335926.0,41.8324,41.8995,41.727,41.8324,1335926.0
2021-03-19 13:00:00,43.67,43.69,43.17,43.3,1825034.0,41.842,41.8612,41.363,41.4875,1825034.0
2021-03-19 13:10:00,43.31,43.55,43.27,43.45,1110850.0,41.4971,41.727,41.4588,41.6312,1110850.0
2021-03-19 13:20:00,43.46,43.63,43.42,43.61,878864.0,41.6408,41.8037,41.6025,41.7845,878864.0
2021-03-19 13:30:00,43.61,43.71,43.47,43.62,1430118.0,41.7845,41.8803,41.6504,41.7941,1430118.0
2021-03-19 13:40:00,43.63,43.77,43.54,43.76,898002.0,41.8037,41.9378,41.7175,41.9283,898002.0
2021-03-19 13:50:00,43.76,43.77,43.42,43.56,1266452.0,41.9283,41.9378,41.6025,41.7366,1266452.0
2021-03-19 14:00:00,43.56,43.68,43.37,43.38,1210872.0,41.7366,41.8516,41.5546,41.5642,1210872.0
2021-03-19 14:10:00,43.37,43.56,43.23,43.29,1305520.0,41.5546,41.7366,41.4204,41.4779,1305520.0
2021-03-19 14:20:00,43.28,43.46,43.13,43.46,1912692.0,41.4683,41.6408,41.3246,41.6408,1912692.0
2021-03-19 14:30:00,43.46,43.61,43.37,43.56,1114320.0,41.6408,41.7845,41.5546,41.7366,1114320.0
2021-03-19 14:40:00,43.56,43.59,43.4,43.49,1102136.0,41.7366,41.7654,41.5833,41.6696,1102136.0
2021-03-19 14:50:00,43.5,43.66,43.33,43.65,1170056.0,41.6791,41.8324,41.5163,41.8229,1170056.0
2021-03-19 15:00:00,43.63,43.68,43.32,43.32,1413360.0,41.8037,41.8516,41.5067,41.5067,1413360.0
2021-03-19 15:10:00,43.32,43.41,43.2,43.24,882512.0,41.5067,41.5929,41.3917,41.43,882512.0
2021-03-19 15:20:00,43.26,43.35,43.11,43.31,1386492.0,41.4492,41.5354,41.3055,41.4971,1386492.0
2021-03-19 15:30:00,43.31,43.48,43.2,43.38,1507824.0,41.4971,41.66,41.3917,41.5642,1507824.0
2021-03-19 15:40:00,43.37,43.49,43.22,43.37,1899588.0,41.5546,41.6696,41.4109,41.5546,1899588.0
2021-03-19 15:50:00,43.36,43.63,43.23,43.23,4533884.0,41.545,41.8037,41.4204,41.4204,4533884.0
2021-03-22 09:30:00,44.14,44.79,44.14,44.69,4498902.0,42.2923,42.9151,42.2923,42.8193,4498902.0
2021-03-22 09:40:00,44.69,44.74,44.33,44.68,3071408.0,42.8193,42.8672,42.4744,42.8097,3071408.0
2021-03-22 09:50:00,44.67,45.08,44.66,44.94,3958136.0,42.8002,43.193,42.7906,43.0589,3958136.0
2021-03-22 10:00:00,44.94,45.13,44.77,44.88,3047890.0,43.0589,43.2409,42.896,43.0014,3047890.0
2021-03-22 10:10:00,44.9,45.04,44.69,44.93,2344248.0,43.0205,43.1547,42.8193,43.0493,2344248.0
2021-03-22 10:20:00,44.94,45.17,44.88,45.04,2689568.0,43.0589,43.2792,43.0014,43.1547,2689568.0
2021-03-22 10:30:00,45.04,45.15,44.95,45.15,2687752.0,43.1547,43.2601,43.0684,43.2601,2687752.0
2021-03-22 10:40:00,45.15,45.4,45.08,45.35,2835146.0,43.2601,43.4996,43.193,43.4517,2835146.0
2021-03-22 10:50:00,45.35,45.51,45.35,45.42,1446222.0,43.4517,43.605,43.4517,43.5188,1446222.0
2021-03-22 11:00:00,45.43,45.5,45.34,45.5,962456.0,43.5283,43.5954,43.4421,43.5954,962456.0
2021-03-22 11:10:00,45.5,45.62,45.46,45.54,1545528.0,43.5954,43.7104,43.5571,43.6337,1545528.0
2021-03-22 11:20:00,45.53,45.71,45.52,45.62,913874.0,43.6242,43.7966,43.6146,43.7104,913874.0
2021-03-22 11:30:00,45.63,45.81,45.62,45.75,1315028.0,43.72,43.8924,43.7104,43.835,1315028.0
2021-03-22 11:40:00,45.75,45.82,45.56,45.7,1431812.0,43.835,43.902,43.6529,43.787,1431812.0
2021-03-22 11:50:00,45.71,45.76,45.57,45.63,825980.0,43.7966,43.8445,43.6625,43.72,825980.0
2021-03-22 12:00:00,45.63,45.92,45.63,45.91,1469096.0,43.72,43.9978,43.72,43.9883,1469096.0
2021-03-22 12:10:00,45.91,46.05,45.9,46.01,1416474.0,43.9883,44.1224,43.9787,44.0841,1416474.0
2021-03-22 12:20:00,46.01,46.2,46.0,46.19,940894.0,44.0841,44.2661,44.0745,44.2565,940894.0
2021-03-22 12:30:00,46.2,46.23,46.13,46.18,1036858.0,44.2661,44.2949,44.199,44.247,1036858.0
2021-03-22 12:40:00,46.19,46.44,46.15,46.37,1632940.0,44.2565,44.4961,44.2182,44.429,1632940.0
2021-03-22 12:50:00,46.37,46.42,46.28,46.37,983882.0,44.429,44.4769,44.3428,44.429,983882.0
2021-03-22 13:00:00,46.37,46.38,46.17,46.23,1305648.0,44.429,44.4386,44.2374,44.2949,1305648.0
2021-03-22 13:10:00,46.23,46.29,46.08,46.16,1203478.0,44.2949,44.3524,44.1511,44.2278,1203478.0
2021-03-22 13:20:00,46.17,46.21,46.01,46.05,703550.0,44.2374,44.2757,44.0841,44.1224,703550.0
2021-03-22 13:30:00,46.05,46.23,46.04,46.22,966722.0,44.1224,44.2949,44.1128,44.2853,966722.0
2021-03-22 13:40:00,46.22,46.24,46.12,46.23,826158.0,44.2853,44.3044,44.1895,44.2949,826158.0
2021-03-22 13:50:00,46.23,46.33,46.21,46.25,745516.0,44.2949,44.3907,44.2757,44.314,745516.0
2021-03-22 14:00:00,46.26,46.28,46.13,46.24,673974.0,44.3236,44.3428,44.199,44.3044,673974.0
2021-03-22 14:10:00,46.23,46.32,46.22,46.25,531064.0,44.2949,44.3811,44.2853,44.314,531064.0
2021-03-22 14:20:00,46.24,46.27,46.1,46.24,628470.0,44.3044,44.3332,44.1703,44.3044,628470.0
2021-03-22 14:30:00,46.24,46.35,46.16,46.29,1076718.0,44.3044,44.4098,44.2278,44.3524,1076718.0
2021-03-22 14:40:00,46.29,46.33,46.2,46.23,759720.0,44.3524,44.3907,44.2661,44.2949,759720.0
2021-03-22 14:50:00,46.23,46.31,46.2,46.31,693426.0,44.2949,44.3715,44.2661,44.3715,693426.0
2021-03-22 15:00:00,46.31,46.4,46.19,46.22,984622.0,44.3715,44.4577,44.2565,44.2853,984622.0
2021-03-22 15:10:00,46.22,46.26,45.95,45.99,1127030.0,44.2853,44.3236,44.0266,44.0649,1127030.0
2021-03-22 15:20:00,45.99,46.05,45.8,45.84,1687072.0,44.0649,44.1224,43.8829,43.9212,1687072.0
2021-03-22 15:30:00,45.83,45.96,45.76,45.77,1554546.0,43.9116,44.0362,43.8445,43.8541,1554546.0
2021-03-22 15:40:00,45.79,45.82,45.63,45.73,1890472.0,43.8733,43.902,43.72,43.8158,1890472.0
2021-03-22 15:50:00,45.72,45.74,45.53,45.56,2848384.0,43.8062,43.8254,43.6242,43.6529,2848384.0
2021-03-23 09:30:00,46.02,46.09,45.6,45.81,3415742.0,44.0937,44.1607,43.6912,43.8924,3415742.0
2021-03-23 09:40:00,45.8,45.83,45.41,45.58,3560002.0,43.8829,43.9116,43.5092,43.6721,3560002.0
2021-03-23 09:50:00,45.59,45.69,45.36,45.65,2608646.0,43.6817,43.7775,43.4613,43.7391,2608646.0
2021-03-23 10:00:00,45.64,46.13,45.51,46.07,3841022.0,43.7296,44.199,43.605,44.1416,3841022.0
2021-03-23 10:10:00,46.07,46.23,45.96,46.02,2195340.0,44.1416,44.2949,44.0362,44.0937,2195340.0
2021-03-23 10:20:00,46.02,46.11,45.81,45.93,2230184.0,44.0937,44.1799,43.8924,44.0074,2230184.0
2021-03-23 10:30:00,45.93,45.98,45.42,45.5,2608696.0,44.0074,44.0553,43.5188,43.5954,2608696.0
2021-03-23 10:40:00,45.5,45.74,45.35,45.73,2848808.0,43.5954,43.8254,43.4517,43.8158,2848808.0
2021-03-23 10:50:00,45.73,46.13,45.69,46.13,2364528.0,43.8158,44.199,43.7775,44.199,2364528.0
2021-03-23 11:00:00,46.13,46.52,45.99,46.51,2917860.0,44.199,44.5727,44.0649,44.5631,2917860.0
2021-03-23 11:10:00,46.51,46.62,46.34,46.56,2086296.0,44.5631,44.6685,44.4003,44.611,2086296.0
2021-03-23 11:20:00,46.55,46.57,46.34,46.4,2138708.0,44.6015,44.6206,44.4003,44.4577,2138708.0
2021-03-23 11:30:00,46.4,46.52,45.99,46.04,2329406.0,44.4577,44.5727,44.0649,44.1128,2329406.0
2021-03-23 11:40:00,46.04,46.09,45.85,46.01,2074114.0,44.1128,44.1607,43.9308,44.0841,2074114.0
2021-03-23 11:50:00,46.01,46.05,45.86,46.02,1551328.0,44.0841,44.1224,43.9403,44.0937,1551328.0
2021-03-23 12:00:00,46.02,46.26,45.6,45.92,3239698.0,44.0937,44.3236,43.6912,43.9978,3239698.0
2021-03-23 12:10:00,45.91,45.92,45.64,45.77,1440516.0,43.9883,43.9978,43.7296,43.8541,1440516.0
2021-03-23 12:20:00,45.79,46.02,45.73,45.84,1733724.0,43.8733,44.0937,43.8158,43.9212,1733724.0
2021-03-23 12:30:00,45.85,45.95,45.64,45.93,1210724.0,43.9308,44.0266,43.7296,44.0074,1210724.0
2021-03-23 12:40:00,45.92,45.97,45.66,45.77,1188906.0,43.9978,44.0457,43.7487,43.8541,1188906.0
2021-03-23 12:50:00,45.77,46.09,45.73,46.09,1504916.0,43.8541,44.1607,43.8158,44.1607,1504916.0
2021-03-23 13:00:00,46.08,46.18,45.98,46.17,1171586.0,44.1511,44.247,44.0553,44.2374,1171586.0
2021-03-23 13:10:00,46.17,46.38,46.15,46.29,1235834.0,44.2374,44.4386,44.2182,44.3524,1235834.0
2021-03-23 13:20:00,46.3,46.32,46.01,46.08,1101812.0,44.3619,44.3811,44.0841,44.1511,1101812.0
2021-03-23 13:30:00,46.07,46.09,45.81,45.82,1159630.0,44.1416,44.1607,43.8924,43.902,1159630.0
2021-03-23 13:40:00,45.82,45.87,45.6,45.77,1793420.0,43.902,43.9499,43.6912,43.8541,1793420.0
2021-03-23 13:50:00,45.77,45.85,45.55,45.66,1371982.0,43.8541,43.9308,43.6433,43.7487,1371982.0
2021-03-23 14:00:00,45.67,45.77,45.51,45.77,1555430.0,43.7583,43.8541,43.605,43.8541,1555430.0
2021-03-23 14:10:00,45.77,45.87,45.63,45.82,1489752.0,43.8541,43.9499,43.72,43.902,1489752.0
2021-03-23 14:20:00,45.82,46.04,45.73,45.99,1288348.0,43.902,44.1128,43.8158,44.0649,1288348.0
2021-03-23 14:30:00,45.99,46.1,45.87,45.99,1502920.0,44.0649,44.1703,43.9499,44.0649,1502920.0
2021-03-23 14:40:00,45.99,46.03,45.74,45.85,1345654.0,44.0649,44.1032,43.8254,43.9308,1345654.0
2021-03-23 14:50:00,45.85,45.85,45.26,45.27,2436596.0,43.9308,43.9308,43.3655,43.375,2436596.0
2021-03-23 15:00:00,45.26,45.46,45.11,45.31,2178294.0,43.3655,43.5571,43.2217,43.4134,2178294.0
2021-03-23 15:10:00,45.32,45.41,44.96,45.06,1995930.0,43.423,43.5092,43.078,43.1738,1995930.0
2021-03-23 15:20:00,45.05,45.07,44.77,44.93,2293530.0,43.1643,43.1834,42.896,43.0493,2293530.0
2021-03-23 15:30:00,44.92,45.06,44.69,44.83,2607148.0,43.0397,43.1738,42.8193,42.9535,2607148.0
2021-03-23 15:40:00,44.84,45.13,44.74,44.94,2803406.0,42.963,43.2409,42.8672,43.0589,2803406.0
2021-03-23 15:50:00,44.94,44.96,44.59,44.87,3656700.0,43.0589,43.078,42.7235,42.9918,3656700.0
2021-03-24 09:30:00,45.55,45.57,44.88,44.99,3079352.0,43.6433,43.6625,43.0014,43.1068,3079352.0
2021-03-24 09:40:00,44.99,45.05,44.5,44.52,3755726.0,43.1068,43.1643,42.6373,42.6564,3755726.0
2021-03-24 09:50:00,44.51,44.6,44.25,44.37,3925440.0,42.6469,42.7331,42.3977,42.5127,3925440.0
2021-03-24 10:00:00,44.36,44.7,44.17,44.61,2984458.0,42.5031,42.8289,42.3211,42.7427,2984458.0
2021-03-24 10:10:00,44.62,44.66,43.91,43.95,3491228.0,42.7523,42.7906,42.072,42.1103,3491228.0
2021-03-24 10:20:00,43.96,44.28,43.93,44.24,2342110.0,42.1199,42.4265,42.0911,42.3882,2342110.0
2021-03-24 10:30:00,44.26,44.44,44.04,44.41,2294366.0,42.4073,42.5798,42.1965,42.551,2294366.0
2021-03-24 10:40:00,44.41,44.64,44.26,44.55,2071618.0,42.551,42.7714,42.4073,42.6852,2071618.0
2021-03-24 10:50:00,44.54,44.95,44.46,44.85,2280574.0,42.6756,43.0684,42.599,42.9726,2280574.0
2021-03-24 11:00:00,44.85,45.2,44.85,45.02,2450234.0,42.9726,43.308,42.9726,43.1355,2450234.0
2021-03-24 11:10:00,45.04,45.17,44.92,44.99,2007382.0,43.1547,43.2792,43.0397,43.1068,2007382.0
2021-03-24 11:20:00,44.99,45.32,44.88,45.12,2029804.0,43.1068,43.423,43.0014,43.2313,2029804.0
2021-03-24 11:30:00,45.12,45.16,44.71,44.85,2001912.0,43.2313,43.2697,42.8385,42.9726,2001912.0
2021-03-24 11:40:00,44.85,44.9,44.62,44.66,1368720.0,42.9726,43.0205,42.7523,42.7906,1368720.0
2021-03-24 11:50:00,44.66,44.68,44.3,44.45,1783204.0,42.7906,42.8097,42.4456,42.5894,1783204.0
2021-03-24 12:00:00,44.45,44.66,44.34,44.63,1607600.0,42.5894,42.7906,42.484,42.7618,1607600.0
2021-03-24 12:10:00,44.63,44.67,44.46,44.6,1327298.0,42.7618,42.8002,42.599,42.7331,1327298.0
2021-03-24 12:20:00,44.6,44.69,44.31,44.6,1610396.0,42.7331,42.8193,42.4552,42.7331,1610396.0
2021-03-24 12:30:00,44.6,44.63,44.35,44.43,1068260.0,42.7331,42.7618,42.4936,42.5702,1068260.0
2021-03-24 12:40:00,44.44,44.57,44.19,44.22,1184386.0,42.5798,42.7043,42.3403,42.369,1184386.0
2021-03-24 12:50:00,44.23,44.26,44.12,44.15,1059758.0,42.3786,42.4073,42.2732,42.3019,1059758.0
2021-03-24 13:00:00,44.15,44.15,43.82,43.86,2780704.0,42.3019,42.3019,41.9857,42.0241,2780704.0
2021-03-24 13:10:00,43.88,43.9,43.53,43.85,2715992.0,42.0432,42.0624,41.7079,42.0145,2715992.0
2021-03-24 13:20:00,43.85,44.03,43.79,43.98,1819912.0,42.0145,42.187,41.957,42.139,1819912.0
2021-03-24 13:30:00,43.97,44.09,43.87,44.02,1161688.0,42.1295,42.2444,42.0336,42.1774,1161688.0
2021-03-24 13:40:00,44.02,44.12,43.64,44.12,2233614.0,42.1774,42.2732,41.8133,42.2732,2233614.0
2021-03-24 13:50:00,44.12,44.29,44.11,44.27,1405478.0,42.2732,42.4361,42.2636,42.4169,1405478.0
2021-03-24 14:00:00,44.27,44.29,44.02,44.17,1293626.0,42.4169,42.4361,42.1774,42.3211,1293626.0
2021-03-24 14:10:00,44.16,44.29,44.08,44.18,1324706.0,42.3115,42.4361,42.2349,42.3307,1324706.0
2021-03-24 14:20:00,44.18,44.31,43.87,43.88,1525784.0,42.3307,42.4552,42.0336,42.0432,1525784.0
2021-03-24 14:30:00,43.88,43.93,43.71,43.79,1390288.0,42.0432,42.0911,41.8803,41.957,1390288.0
2021-03-24 14:40:00,43.77,43.93,43.55,43.91,2173796.0,41.9378,42.0911,41.727,42.072,2173796.0
2021-03-24 14:50:00,43.9,43.95,43.41,43.46,2412906.0,42.0624,42.1103,41.5929,41.6408,2412906.0
2021-03-24 15:00:00,43.46,43.65,43.34,43.58,1844488.0,41.6408,41.8229,41.5258,41.7558,1844488.0
2021-03-24 15:10:00,43.58,43.67,43.35,43.61,1734912.0,41.7558,41.842,41.5354,41.7845,1734912.0
2021-03-24 15:20:00,43.6,43.62,43.36,43.38,1564960.0,41.775,41.7941,41.545,41.5642,1564960.0
2021-03-24 15:30:00,43.39,43.44,43.05,43.08,2655096.0,41.5737,41.6216,41.248,41.2767,2655096.0
2021-03-24 15:40:00,43.08,43.26,43.04,43.15,2193240.0,41.2767,41.4492,41.2384,41.3438,2193240.0
2021-03-24 15:50:00,43.16,43.16,42.63,42.63,4349326.0,41.3534,41.3534,40.8456,40.8456,4349326.0
2021-03-25 09:30:00,41.89,42.65,41.61,42.54,5316674.0,40.1365,40.8647,39.8683,40.7593,5316674.0
2021-03-25 09:40:00,42.54,42.76,42.28,42.38,3996694.0,40.7593,40.9701,40.5102,40.606,3996694.0
2021-03-25 09:50:00,42.38,42.63,41.94,42.61,4118878.0,40.606,40.8456,40.1844,40.8264,4118878.0
2021-03-25 10:00:00,42.6,43.09,42.49,42.88,4459710.0,40.8168,41.2863,40.7114,41.0851,4459710.0
2021-03-25 10:10:00,42.88,42.98,42.36,42.53,2614048.0,41.0851,41.1809,40.5869,40.7497,2614048.0
2021-03-25 10:20:00,42.52,42.9,42.15,42.16,2868658.0,40.7402,41.1043,40.3856,40.3952,2868658.0
2021-03-25 10:30:00,42.16,42.26,41.85,42.02,2421668.0,40.3952,40.491,40.0982,40.2611,2421668.0
2021-03-25 10:40:00,42.06,42.06,41.47,41.49,2849132.0,40.2994,40.2994,39.7341,39.7533,2849132.0
2021-03-25 10:50:00,41.48,41.5,41.06,41.4,4585264.0,39.7437,39.7629,39.3413,39.667,4585264.0
2021-03-25 11:00:00,41.4,41.48,41.12,41.19,2798830.0,39.667,39.7437,39.3988,39.4658,2798830.0
2021-03-25 11:10:00,41.18,41.48,41.09,41.35,2618922.0,39.4562,39.7437,39.37,39.6191,2618922.0
2021-03-25 11:20:00,41.35,41.4,40.83,41.4,3098372.0,39.6191,39.667,39.1209,39.667,3098372.0
2021-03-25 11:30:00,41.38,41.8,41.32,41.63,3430180.0,39.6479,40.0503,39.5904,39.8874,3430180.0
2021-03-25 11:40:00,41.63,41.66,41.03,41.19,2405470.0,39.8874,39.9162,39.3125,39.4658,2405470.0
2021-03-25 11:50:00,41.18,41.8,41.1,41.74,2709598.0,39.4562,40.0503,39.3796,39.9928,2709598.0
2021-03-25 12:00:00,41.74,42.08,41.68,41.85,3120724.0,39.9928,40.3186,39.9353,40.0982,3120724.0
2021-03-25 12:10:00,41.86,42.08,41.59,42.02,2337550.0,40.1078,40.3186,39.8491,40.2611,2337550.0
2021-03-25 12:20:00,42.02,42.42,41.99,42.4,2826450.0,40.2611,40.6443,40.2323,40.6252,2826450.0
2021-03-25 12:30:00,42.4,42.47,42.09,42.11,1957990.0,40.6252,40.6923,40.3282,40.3473,1957990.0
2021-03-25 12:40:00,42.12,42.51,42.1,42.44,2172450.0,40.3569,40.7306,40.3377,40.6635,2172450.0
2021-03-25 12:50:00,42.44,42.48,42.23,42.24,1767406.0,40.6635,40.7018,40.4623,40.4719,1767406.0
2021-03-25 13:00:00,42.24,42.26,41.8,42.12,2877526.0,40.4719,40.491,40.0503,40.3569,2877526.0
2021-03-25 13:10:00,42.12,42.59,42.09,42.26,2574586.0,40.3569,40.8072,40.3282,40.491,2574586.0
2021-03-25 13:20:00,42.25,42.33,42.01,42.09,1568900.0,40.4815,40.5581,40.2515,40.3282,1568900.0
2021-03-25 13:30:00,42.09,42.32,41.82,41.95,1744644.0,40.3282,40.5485,40.0695,40.194,1744644.0
2021-03-25 13:40:00,41.97,42.26,41.89,42.04,1585378.0,40.2132,40.491,40.1365,40.2803,1585378.0
2021-03-25 13:50:00,42.05,42.12,41.71,41.74,1467038.0,40.2898,40.3569,39.9641,39.9928,1467038.0
2021-03-25 14:00:00,41.74,41.76,41.45,41.47,1893798.0,39.9928,40.012,39.7149,39.7341,1893798.0
2021-03-25 14:10:00,41.46,41.67,41.4,41.65,1674724.0,39.7245,39.9257,39.667,39.9066,1674724.0
2021-03-25 14:20:00,41.65,41.71,41.29,41.33,2001696.0,39.9066,39.9641,39.5616,39.6,2001696.0
2021-03-25 14:30:00,41.33,41.99,41.31,41.88,2391838.0,39.6,40.2323,39.5808,40.1269,2391838.0
2021-03-25 14:40:00,41.88,42.23,41.88,42.15,2461524.0,40.1269,40.4623,40.1269,40.3856,2461524.0
2021-03-25 14:50:00,42.15,42.56,42.06,42.52,2561124.0,40.3856,40.7785,40.2994,40.7402,2561124.0
2021-03-25 15:00:00,42.51,42.84,42.49,42.57,2676000.0,40.7306,41.0468,40.7114,40.7881,2676000.0
2021-03-25 15:10:00,42.57,42.76,42.47,42.54,1833098.0,40.7881,40.9701,40.6923,40.7593,1833098.0
2021-03-25 15:20:00,42.52,42.62,42.3,42.47,1890184.0,40.7402,40.836,40.5294,40.6923,1890184.0
2021-03-25 15:30:00,42.46,42.67,42.34,42.6,2199404.0,40.6827,40.8839,40.5677,40.8168,2199404.0
2021-03-25 15:40:00,42.6,42.83,42.57,42.8,2850566.0,40.8168,41.0372,40.7881,41.0084,2850566.0
2021-03-25 15:50:00,42.81,42.93,42.4,42.45,3884124.0,41.018,41.133,40.6252,40.6731,3884124.0
2021-03-26 09:30:00,42.35,42.86,42.27,42.85,3619656.0,40.5773,41.0659,40.5006,41.0563,3619656.0
2021-03-26 09:40:00,42.85,43.02,42.52,42.94,3349754.0,41.0563,41.2192,40.7402,41.1426,3349754.0
2021-03-26 09:50:00,42.94,43.02,42.74,42.82,2920734.0,41.1426,41.2192,40.9509,41.0276,2920734.0
2021-03-26 10:00:00,42.82,43.28,42.65,43.05,3700268.0,41.0276,41.4683,40.8647,41.248,3700268.0
2021-03-26 10:10:00,43.05,43.09,42.66,42.67,2219572.0,41.248,41.2863,40.8743,40.8839,2219572.0
2021-03-26 10:20:00,42.67,43.01,42.51,43.0,2260308.0,40.8839,41.2096,40.7306,41.2001,2260308.0
2021-03-26 10:30:00,43.01,43.24,42.99,43.19,2027644.0,41.2096,41.43,41.1905,41.3821,2027644.0
2021-03-26 10:40:00,43.19,43.37,43.04,43.06,2335142.0,41.3821,41.5546,41.2384,41.2576,2335142.0
2021-03-26 10:50:00,43.07,43.11,42.78,42.88,2181030.0,41.2671,41.3055,40.9893,41.0851,2181030.0
2021-03-26 11:00:00,42.89,43.02,42.7,42.91,1995530.0,41.0947,41.2192,40.9126,41.1138,1995530.0
2021-03-26 11:10:00,42.91,42.95,42.52,42.7,2309602.0,41.1138,41.1522,40.7402,40.9126,2309602.0
2021-03-26 11:20:00,42.68,42.76,42.31,42.46,3122352.0,40.8935,40.9701,40.5389,40.6827,3122352.0
2021-03-26 11:30:00,42.46,42.88,42.33,42.85,2701940.0,40.6827,41.0851,40.5581,41.0563,2701940.0
2021-03-26 11:40:00,42.86,43.1,42.81,42.97,2151524.0,41.0659,41.2959,41.018,41.1713,2151524.0
2021-03-26 11:50:00,42.97,43.12,42.91,43.12,1327692.0,41.1713,41.315,41.1138,41.315,1327692.0
2021-03-26 12:00:00,43.12,43.19,42.79,42.88,2208982.0,41.315,41.3821,40.9989,41.0851,2208982.0
2021-03-26 12:10:00,42.89,43.1,42.78,42.95,1504900.0,41.0947,41.2959,40.9893,41.1522,1504900.0
2021-03-26 12:20:00,42.97,43.13,42.83,43.07,1838368.0,41.1713,41.3246,41.0372,41.2671,1838368.0
2021-03-26 12:30:00,43.07,43.29,42.98,43.27,1533608.0,41.2671,41.4779,41.1809,41.4588,1533608.0
2021-03-26 12:40:00,43.27,43.35,43.07,43.34,2027028.0,41.4588,41.5354,41.2671,41.5258,2027028.0
2021-03-26 12:50:00,43.34,43.35,42.97,43.01,1815394.0,41.5258,41.5354,41.1713,41.2096,1815394.0
2021-03-26 13:00:00,43.01,43.2,43.01,43.13,1250934.0,41.2096,41.3917,41.2096,41.3246,1250934.0
2021-03-26 13:10:00,43.13,43.32,43.11,43.29,1204476.0,41.3246,41.5067,41.3055,41.4779,1204476.0
2021-03-26 13:20:00,43.29,43.45,43.18,43.33,1580056.0,41.4779,41.6312,41.3725,41.5163,1580056.0
2021-03-26 13:30:00,43.34,43.4,43.0,43.02,1479264.0,41.5258,41.5833,41.2001,41.2192,1479264.0
2021-03-26 13:40:00,43.05,43.07,42.56,42.6,2272916.0,41.248,41.2671,40.7785,40.8168,2272916.0
2021-03-26 13:50:00,42.59,42.79,42.55,42.73,1857782.0,40.8072,40.9989,40.7689,40.9414,1857782.0
2021-03-26 14:00:00,42.73,42.86,42.23,42.26,2817698.0,40.9414,41.0659,40.4623,40.491,2817698.0
2021-03-26 14:10:00,42.27,42.31,41.88,41.99,3188594.0,40.5006,40.5389,40.1269,40.2323,3188594.0
2021-03-26 14:20:00,41.99,42.3,41.91,42.29,2337726.0,40.2323,40.5294,40.1557,40.5198,2337726.0
2021-03-26 14:30:00,42.29,42.36,42.02,42.22,2458680.0,40.5198,40.5869,40.2611,40.4527,2458680.0
2021-03-26 14:40:00,42.22,42.29,41.78,41.8,2016684.0,40.4527,40.5198,40.0311,40.0503,2016684.0
2021-03-26 14:50:00,41.8,42.68,41.77,42.66,3834146.0,40.0503,40.8935,40.0216,40.8743,3834146.0
2021-03-26 15:00:00,42.65,42.75,42.57,42.64,1888768.0,40.8647,40.9605,40.7881,40.8551,1888768.0
2021-03-26 15:10:00,42.63,43.04,42.6,43.03,2380758.0,40.8456,41.2384,40.8168,41.2288,2380758.0
2021-03-26 15:20:00,43.04,43.22,42.9,43.21,2292728.0,41.2384,41.4109,41.1043,41.4013,2292728.0
2021-03-26 15:30:00,43.21,43.41,43.21,43.39,2991536.0,41.4013,41.5929,41.4013,41.5737,2991536.0
2021-03-26 15:40:00,43.4,43.5,43.3,43.5,2128310.0,41.5833,41.6791,41.4875,41.6791,2128310.0
2021-03-26 15:50:00,43.5,44.49,43.41,44.35,5404634.0,41.6791,42.6277,41.5929,42.4936,5404634.0
2021-03-29 09:30:00,44.13,44.51,43.87,44.44,4460690.0,42.2828,42.6469,42.0336,42.5798,4460690.0
2021-03-29 09:40:00,44.44,44.45,43.76,44.02,4429186.0,42.5798,42.5894,41.9283,42.1774,4429186.0
2021-03-29 09:50:00,44.02,44.11,43.23,43.24,4404570.0,42.1774,42.2636,41.4204,41.43,4404570.0
2021-03-29 10:00:00,43.25,43.35,42.88,43.01,3845878.0,41.4396,41.5354,41.0851,41.2096,3845878.0
2021-03-29 10:10:00,43.01,43.4,42.86,43.36,2822978.0,41.2096,41.5833,41.0659,41.545,2822978.0
2021-03-29 10:20:00,43.35,43.47,43.05,43.06,2747902.0,41.5354,41.6504,41.248,41.2576,2747902.0
2021-03-29 10:30:00,43.05,43.79,42.99,43.63,3106684.0,41.248,41.957,41.1905,41.8037,3106684.0
2021-03-29 10:40:00,43.65,43.79,43.44,43.47,2044956.0,41.8229,41.957,41.6216,41.6504,2044956.0
2021-03-29 10:50:00,43.47,43.61,43.27,43.37,1876392.0,41.6504,41.7845,41.4588,41.5546,1876392.0
2021-03-29 11:00:00,43.37,43.37,43.1,43.31,2031866.0,41.5546,41.5546,41.2959,41.4971,2031866.0
2021-03-29 11:10:00,43.31,43.46,43.02,43.1,2363972.0,41.4971,41.6408,41.2192,41.2959,2363972.0
2021-03-29 11:20:00,43.09,43.55,43.02,43.52,1713680.0,41.2863,41.727,41.2192,41.6983,1713680.0
2021-03-29 11:30:00,43.52,43.68,43.4,43.46,1378904.0,41.6983,41.8516,41.5833,41.6408,1378904.0
2021-03-29 11:40:00,43.46,43.61,43.34,43.46,1464512.0,41.6408,41.7845,41.5258,41.6408,1464512.0
2021-03-29 11:50:00,43.46,43.91,43.4,43.71,1979258.0,41.6408,42.072,41.5833,41.8803,1979258.0
2021-03-29 12:00:00,43.71,43.78,43.31,43.4,1710566.0,41.8803,41.9474,41.4971,41.5833,1710566.0
2021-03-29 12:10:00,43.41,43.48,43.27,43.34,1323620.0,41.5929,41.66,41.4588,41.5258,1323620.0
2021-03-29 12:20:00,43.35,43.62,43.27,43.57,1360320.0,41.5354,41.7941,41.4588,41.7462,1360320.0
2021-03-29 12:30:00,43.57,43.77,43.49,43.73,1243866.0,41.7462,41.9378,41.6696,41.8995,1243866.0
2021-03-29 12:40:00,43.72,44.1,43.7,43.99,1931884.0,41.8899,42.254,41.8708,42.1486,1931884.0
2021-03-29 12:50:00,43.99,44.44,43.94,44.43,2129400.0,42.1486,42.5798,42.1007,42.5702,2129400.0
2021-03-29 13:00:00,44.43,44.75,44.41,44.59,2632782.0,42.5702,42.8768,42.551,42.7235,2632782.0
2021-03-29 13:10:00,44.58,44.76,44.56,44.62,1395844.0,42.7139,42.8864,42.6948,42.7523,1395844.0
2021-03-29 13:20:00,44.62,44.67,44.34,44.37,1437688.0,42.7523,42.8002,42.484,42.5127,1437688.0
2021-03-29 13:30:00,44.37,44.77,44.27,44.49,2056102.0,42.5127,42.896,42.4169,42.6277,2056102.0
2021-03-29 13:40:00,44.49,44.7,44.35,44.54,1590538.0,42.6277,42.8289,42.4936,42.6756,1590538.0
2021-03-29 13:50:00,44.54,44.63,44.21,44.27,1388864.0,42.6756,42.7618,42.3594,42.4169,1388864.0
2021-03-29 14:00:00,44.27,44.33,44.04,44.12,1410402.0,42.4169,42.4744,42.1965,42.2732,1410402.0
2021-03-29 14:10:00,44.11,44.18,43.88,43.99,1944100.0,42.2636,42.3307,42.0432,42.1486,1944100.0
2021-03-29 14:20:00,43.99,44.12,43.88,44.01,1291366.0,42.1486,42.2732,42.0432,42.1678,1291366.0
2021-03-29 14:30:00,44.0,44.01,43.66,43.71,1604428.0,42.1582,42.1678,41.8324,41.8803,1604428.0
2021-03-29 14:40:00,43.7,44.07,43.6,43.89,1924698.0,41.8708,42.2253,41.775,42.0528,1924698.0
2021-03-29 14:50:00,43.89,44.02,43.58,43.77,1661916.0,42.0528,42.1774,41.7558,41.9378,1661916.0
2021-03-29 15:00:00,43.79,44.16,43.79,44.09,2125552.0,41.957,42.3115,41.957,42.2444,2125552.0
2021-03-29 15:10:00,44.07,44.29,43.98,44.16,1668092.0,42.2253,42.4361,42.139,42.3115,1668092.0
2021-03-29 15:20:00,44.17,44.35,44.03,44.3,1535802.0,42.3211,42.4936,42.187,42.4456,1535802.0
2021-03-29 15:30:00,44.3,44.45,44.19,44.43,2082582.0,42.4456,42.5894,42.3403,42.5702,2082582.0
2021-03-29 15:40:00,44.43,44.44,44.11,44.21,2513658.0,42.5702,42.5798,42.2636,42.3594,2513658.0
2021-03-29 15:50:00,44.2,44.32,43.99,44.3,2689646.0,42.3498,42.4648,42.1486,42.4456,2689646.0
2021-03-30 09:30:00,43.47,43.61,42.94,43.2,3836064.0,41.6504,41.7845,41.1426,41.3917,3836064.0
2021-03-30 09:40:00,43.16,43.28,42.8,43.05,3228292.0,41.3534,41.4683,41.0084,41.248,3228292.0
2021-03-30 09:50:00,43.05,43.17,42.77,43.04,2981522.0,41.248,41.363,40.9797,41.2384,2981522.0
2021-03-30 10:00:00,43.04,43.1,42.83,43.05,2380420.0,41.2384,41.2959,41.0372,41.248,2380420.0
2021-03-30 10:10:00,43.06,43.24,42.63,42.66,2629460.0,41.2576,41.43,40.8456,40.8743,2629460.0
2021-03-30 10:20:00,42.67,42.95,42.48,42.95,3387268.0,40.8839,41.1522,40.7018,41.1522,3387268.0
2021-03-30 10:30:00,42.93,43.15,42.84,42.95,3150342.0,41.133,41.3438,41.0468,41.1522,3150342.0
2021-03-30 10:40:00,42.93,43.48,42.89,43.38,2355732.0,41.133,41.66,41.0947,41.5642,2355732.0
2021-03-30 10:50:00,43.37,43.43,43.13,43.33,1452914.0,41.5546,41.6121,41.3246,41.5163,1452914.0
2021-03-30 11:00:00,43.33,43.48,43.15,43.48,1654064.0,41.5163,41.66,41.3438,41.66,1654064.0
2021-03-30 11:10:00,43.48,43.59,43.41,43.47,1743726.0,41.66,41.7654,41.5929,41.6504,1743726.0
2021-03-30 11:20:00,43.48,43.55,43.27,43.48,1069436.0,41.66,41.727,41.4588,41.66,1069436.0
2021-03-30 11:30:00,43.47,43.85,43.42,43.84,1953010.0,41.6504,42.0145,41.6025,42.0049,1953010.0
2021-03-30 11:40:00,43.84,43.9,43.39,43.49,1859712.0,42.0049,42.0624,41.5737,41.6696,1859712.0
2021-03-30 11:50:00,43.51,43.54,43.24,43.31,1322228.0,41.6887,41.7175,41.43,41.4971,1322228.0
2021-03-30 12:00:00,43.3,43.42,43.19,43.33,1295854.0,41.4875,41.6025,41.3821,41.5163,1295854.0
2021-03-30 12:10:00,43.33,43.36,43.08,43.12,1160138.0,41.5163,41.545,41.2767,41.315,1160138.0
2021-03-30 12:20:00,43.1,43.36,43.02,43.3,1044978.0,41.2959,41.545,41.2192,41.4875,1044978.0
2021-03-30 12:30:00,43.3,43.45,43.15,43.38,1282416.0,41.4875,41.6312,41.3438,41.5642,1282416.0
2021-03-30 12:40:00,43.38,43.41,43.18,43.29,736770.0,41.5642,41.5929,41.3725,41.4779,736770.0
2021-03-30 12:50:00,43.29,43.35,43.1,43.21,940194.0,41.4779,41.5354,41.2959,41.4013,940194.0
2021-03-30 13:00:00,43.22,43.23,42.97,43.07,1236716.0,41.4109,41.4204,41.1713,41.2671,1236716.0
2021-03-30 13:10:00,43.06,43.32,43.06,43.28,840378.0,41.2576,41.5067,41.2576,41.4683,840378.0
2021-03-30 13:20:00,43.29,43.52,43.29,43.47,1156458.0,41.4779,41.6983,41.4779,41.6504,1156458.0
2021-03-30 13:30:00,43.48,43.52,43.32,43.47,1260132.0,41.66,41.6983,41.5067,41.6504,1260132.0
2021-03-30 13:40:00,43.48,43.49,43.33,43.37,584644.0,41.66,41.6696,41.5163,41.5546,584644.0
2021-03-30 13:50:00,43.38,43.47,43.24,43.24,812384.0,41.5642,41.6504,41.43,41.43,812384.0
2021-03-30 14:00:00,43.24,43.3,43.1,43.26,1187808.0,41.43,41.4875,41.2959,41.4492,1187808.0
2021-03-30 14:10:00,43.26,43.4,43.14,43.27,1115608.0,41.4492,41.5833,41.3342,41.4588,1115608.0
2021-03-30 14:20:00,43.29,43.35,43.08,43.22,913514.0,41.4779,41.5354,41.2767,41.4109,913514.0
2021-03-30 14:30:00,43.22,43.48,43.18,43.43,1171582.0,41.4109,41.66,41.3725,41.6121,1171582.0
2021-03-30 14:40:00,43.43,43.55,43.34,43.44,1201840.0,41.6121,41.727,41.5258,41.6216,1201840.0
2021-03-30 14:50:00,43.44,43.72,43.37,43.67,1904620.0,41.6216,41.8899,41.5546,41.842,1904620.0
2021-03-30 15:00:00,43.67,43.74,43.54,43.67,1500492.0,41.842,41.9091,41.7175,41.842,1500492.0
2021-03-30 15:10:00,43.67,43.79,43.62,43.71,1209694.0,41.842,41.957,41.7941,41.8803,1209694.0
2021-03-30 15:20:00,43.7,43.8,43.62,43.69,1079928.0,41.8708,41.9666,41.7941,41.8612,1079928.0
2021-03-30 15:30:00,43.7,43.87,43.65,43.7,1599942.0,41.8708,42.0336,41.8229,41.8708,1599942.0
2021-03-30 15:40:00,43.71,43.78,43.57,43.59,1294528.0,41.8803,41.9474,41.7462,41.7654,1294528.0
2021-03-30 15:50:00,43.59,43.72,43.1,43.68,3480316.0,41.7654,41.8899,41.2959,41.8516,3480316.0
2021-03-31 09:30:00,44.4,44.7,44.26,44.65,3121268.0,42.5415,42.8289,42.4073,42.781,3121268.0
2021-03-31 09:40:00,44.65,45.06,44.64,45.01,3929624.0,42.781,43.1738,42.7714,43.1259,3929624.0
2021-03-31 09:50:00,45.01,45.29,45.01,45.25,3117960.0,43.1259,43.3942,43.1259,43.3559,3117960.0
2021-03-31 10:00:00,45.25,45.6,45.24,45.57,3031562.0,43.3559,43.6912,43.3463,43.6625,3031562.0
2021-03-31 10:10:00,45.58,45.6,45.41,45.58,2152074.0,43.6721,43.6912,43.5092,43.6721,2152074.0
2021-03-31 10:20:00,45.57,45.74,45.43,45.47,2370104.0,43.6625,43.8254,43.5283,43.5667,2370104.0
2021-03-31 10:30:00,45.47,45.74,45.47,45.67,1703176.0,43.5667,43.8254,43.5667,43.7583,1703176.0
2021-03-31 10:40:00,45.68,45.96,45.68,45.84,2257138.0,43.7679,44.0362,43.7679,43.9212,2257138.0
2021-03-31 10:50:00,45.83,45.99,45.78,45.78,1698826.0,43.9116,44.0649,43.8637,43.8637,1698826.0
2021-03-31 11:00:00,45.78,45.93,45.73,45.74,1748100.0,43.8637,44.0074,43.8158,43.8254,1748100.0
2021-03-31 11:10:00,45.74,45.87,45.7,45.73,1166956.0,43.8254,43.9499,43.787,43.8158,1166956.0
2021-03-31 11:20:00,45.73,45.82,45.64,45.73,1180144.0,43.8158,43.902,43.7296,43.8158,1180144.0
2021-03-31 11:30:00,45.73,45.89,45.69,45.81,1479862.0,43.8158,43.9691,43.7775,43.8924,1479862.0
2021-03-31 11:40:00,45.81,45.85,45.62,45.81,1336908.0,43.8924,43.9308,43.7104,43.8924,1336908.0
2021-03-31 11:50:00,45.81,45.96,45.81,45.94,1672062.0,43.8924,44.0362,43.8924,44.017,1672062.0
2021-03-31 12:00:00,45.95,46.08,45.94,46.0,1578926.0,44.0266,44.1511,44.017,44.0745,1578926.0
2021-03-31 12:10:00,46.01,46.1,45.94,46.04,1350150.0,44.0841,44.1703,44.017,44.1128,1350150.0
2021-03-31 12:20:00,46.04,46.1,45.99,46.03,977134.0,44.1128,44.1703,44.0649,44.1032,977134.0
2021-03-31 12:30:00,46.04,46.18,46.03,46.18,1251898.0,44.1128,44.247,44.1032,44.247,1251898.0
2021-03-31 12:40:00,46.18,46.2,46.05,46.09,1365504.0,44.247,44.2661,44.1224,44.1607,1365504.0
2021-03-31 12:50:00,46.09,46.1,45.98,46.04,1003712.0,44.1607,44.1703,44.0553,44.1128,1003712.0
2021-03-31 13:00:00,46.03,46.12,45.96,46.1,1648026.0,44.1032,44.1895,44.0362,44.1703,1648026.0
2021-03-31 13:10:00,46.1,46.2,46.09,46.13,1803526.0,44.1703,44.2661,44.1607,44.199,1803526.0
2021-03-31 13:20:00,46.13,46.24,46.05,46.21,1263382.0,44.199,44.3044,44.1224,44.2757,1263382.0
2021-03-31 13:30:00,46.21,46.25,46.1,46.1,867218.0,44.2757,44.314,44.1703,44.1703,867218.0
2021-03-31 13:40:00,46.1,46.13,45.93,45.98,1202962.0,44.1703,44.199,44.0074,44.0553,1202962.0
2021-03-31 13:50:00,45.97,46.13,45.95,45.98,1741144.0,44.0457,44.199,44.0266,44.0553,1741144.0
2021-03-31 14:00:00,45.98,46.02,45.73,45.77,1617618.0,44.0553,44.0937,43.8158,43.8541,1617618.0
2021-03-31 14:10:00,45.77,45.84,45.68,45.8,1373370.0,43.8541,43.9212,43.7679,43.8829,1373370.0
2021-03-31 14:20:00,45.79,45.9,45.75,45.88,1096880.0,43.8733,43.9787,43.835,43.9595,1096880.0
2021-03-31 14:30:00,45.88,45.96,45.85,45.89,1898160.0,43.9595,44.0362,43.9308,43.9691,1898160.0
2021-03-31 14:40:00,45.88,45.88,45.63,45.77,1753094.0,43.9595,43.9595,43.72,43.8541,1753094.0
2021-03-31 14:50:00,45.76,46.04,45.73,45.92,1185682.0,43.8445,44.1128,43.8158,43.9978,1185682.0
2021-03-31 15:00:00,45.91,46.22,45.89,46.2,2092984.0,43.9883,44.2853,43.9691,44.2661,2092984.0
2021-03-31 15:10:00,46.2,46.3,46.06,46.1,1814244.0,44.2661,44.3619,44.132,44.1703,1814244.0
2021-03-31 15:20:00,46.1,46.16,45.97,45.99,1224428.0,44.1703,44.2278,44.0457,44.0649,1224428.0
2021-03-31 15:30:00,45.99,46.12,45.91,45.95,1196504.0,44.0649,44.1895,43.9883,44.0266,1196504.0
2021-03-31 15:40:00,45.94,46.02,45.76,45.85,2422108.0,44.017,44.0937,43.8445,43.9308,2422108.0
2021-03-31 15:50:00,45.85,46.1,45.42,45.56,5776640.0,43.9308,44.1703,43.5188,43.6529,5776640.0
2021-04-01 09:30:00,47.32,47.72,47.21,47.71,5979400.0,45.3392,45.7225,45.2338,45.7129,5979400.0
2021-04-01 09:40:00,47.71,47.76,47.59,47.64,3033906.0,45.7129,45.7608,45.5979,45.6458,3033906.0
2021-04-01 09:50:00,47.63,47.83,47.63,47.72,2134978.0,45.6363,45.8279,45.6363,45.7225,2134978.0
2021-04-01 10:00:00,47.73,47.93,47.41,47.87,4370200.0,45.7321,45.9237,45.4255,45.8662,4370200.0
2021-04-01 10:10:00,47.87,48.0,47.84,47.92,2391006.0,45.8662,45.9908,45.8375,45.9141,2391006.0
2021-04-01 10:20:00,47.92,47.96,47.77,47.88,1497222.0,45.9141,45.9524,45.7704,45.8758,1497222.0
2021-04-01 10:30:00,47.88,47.99,47.73,47.74,1704022.0,45.8758,45.9812,45.7321,45.7417,1704022.0
2021-04-01 10:40:00,47.74,48.02,47.71,47.83,2116950.0,45.7417,46.0099,45.7129,45.8279,2116950.0
2021-04-01 10:50:00,47.83,47.9,47.65,47.85,1487278.0,45.8279,45.895,45.6554,45.8471,1487278.0
2021-04-01 11:00:00,47.84,47.95,47.65,47.74,1713660.0,45.8375,45.9429,45.6554,45.7417,1713660.0
2021-04-01 11:10:00,47.74,47.77,47.49,47.57,1469380.0,45.7417,45.7704,45.5021,45.5788,1469380.0
2021-04-01 11:20:00,47.57,47.79,47.56,47.7,1324552.0,45.5788,45.7896,45.5692,45.7033,1324552.0
2021-04-01 11:30:00,47.71,47.79,47.51,47.53,1342750.0,45.7129,45.7896,45.5213,45.5404,1342750.0
2021-04-01 11:40:00,47.52,47.68,47.42,47.63,1358190.0,45.5309,45.6842,45.435,45.6363,1358190.0
2021-04-01 11:50:00,47.63,47.69,47.53,47.54,923832.0,45.6363,45.6937,45.5404,45.55,923832.0
2021-04-01 12:00:00,47.53,47.74,47.48,47.69,1165658.0,45.5404,45.7417,45.4925,45.6937,1165658.0
2021-04-01 12:10:00,47.68,47.74,47.55,47.74,867992.0,45.6842,45.7417,45.5596,45.7417,867992.0
2021-04-01 12:20:00,47.73,47.79,47.67,47.77,640844.0,45.7321,45.7896,45.6746,45.7704,640844.0
2021-04-01 12:30:00,47.78,47.81,47.63,47.69,621724.0,45.78,45.8087,45.6363,45.6937,621724.0
2021-04-01 12:40:00,47.69,47.83,47.63,47.63,891080.0,45.6937,45.8279,45.6363,45.6363,891080.0
2021-04-01 12:50:00,47.63,47.77,47.56,47.76,846266.0,45.6363,45.7704,45.5692,45.7608,846266.0
2021-04-01 13:00:00,47.76,47.83,47.59,47.6,913466.0,45.7608,45.8279,45.5979,45.6075,913466.0
2021-04-01 13:10:00,47.6,47.66,47.47,47.5,1214630.0,45.6075,45.665,45.483,45.5117,1214630.0
2021-04-01 13:20:00,47.51,47.6,47.38,47.41,1544816.0,45.5213,45.6075,45.3967,45.4255,1544816.0
2021-04-01 13:30:00,47.41,47.63,47.38,47.62,1036210.0,45.4255,45.6363,45.3967,45.6267,1036210.0
2021-04-01 13:40:00,47.62,47.7,47.52,47.56,1097634.0,45.6267,45.7033,45.5309,45.5692,1097634.0
2021-04-01 13:50:00,47.55,47.66,47.54,47.6,983262.0,45.5596,45.665,45.55,45.6075,983262.0
2021-04-01 14:00:00,47.6,47.69,47.57,47.57,1131838.0,45.6075,45.6937,45.5788,45.5788,1131838.0
2021-04-01 14:10:00,47.57,47.74,47.54,47.7,1024990.0,45.5788,45.7417,45.55,45.7033,1024990.0
2021-04-01 14:20:00,47.71,47.8,47.7,47.79,860206.0,45.7129,45.7991,45.7033,45.7896,860206.0
2021-04-01 14:30:00,47.79,47.83,47.74,47.79,739800.0,45.7896,45.8279,45.7417,45.7896,739800.0
2021-04-01 14:40:00,47.79,47.85,47.74,47.82,755154.0,45.7896,45.8471,45.7417,45.8183,755154.0
2021-04-01 14:50:00,47.82,47.88,47.8,47.82,619850.0,45.8183,45.8758,45.7991,45.8183,619850.0
2021-04-01 15:00:00,47.81,47.84,47.61,47.76,933390.0,45.8087,45.8375,45.6171,45.7608,933390.0
2021-04-01 15:10:00,47.77,47.78,47.61,47.66,985754.0,45.7704,45.78,45.6171,45.665,985754.0
2021-04-01 15:20:00,47.66,47.68,47.56,47.65,1235146.0,45.665,45.6842,45.5692,45.6554,1235146.0
2021-04-01 15:30:00,47.65,47.81,47.64,47.72,1347036.0,45.6554,45.8087,45.6458,45.7225,1347036.0
2021-04-01 15:40:00,47.71,47.88,47.69,47.85,1663094.0,45.7129,45.8758,45.6937,45.8471,1663094.0
2021-04-01 15:50:00,47.85,48.0,47.79,47.95,4587356.0,45.8471,45.9908,45.7896,45.9429,4587356.0
2021-04-05 09:30:00,49.1,49.37,48.99,49.29,4450266.0,47.0447,47.3034,46.9393,47.2268,4450266.0
2021-04-05 09:40:00,49.3,49.74,49.22,49.73,4124446.0,47.2364,47.6579,47.1597,47.6484,4124446.0
2021-04-05 09:50:00,49.73,49.82,49.65,49.72,3043960.0,47.6484,47.7346,47.5717,47.6388,3043960.0
2021-04-05 10:00:00,49.73,49.91,49.51,49.87,3719186.0,47.6484,47.8208,47.4376,47.7825,3719186.0
2021-04-05 10:10:00,49.87,50.02,49.82,50.01,3562072.0,47.7825,47.9262,47.7346,47.9166,3562072.0
2021-04-05 10:20:00,50.01,50.16,49.99,50.12,2010092.0,47.9166,48.0604,47.8975,48.022,2010092.0
2021-04-05 10:30:00,50.12,50.31,50.1,50.29,1711680.0,48.022,48.2041,48.0029,48.1849,1711680.0
2021-04-05 10:40:00,50.3,50.38,50.23,50.34,1510964.0,48.1945,48.2711,48.1274,48.2328,1510964.0
2021-04-05 10:50:00,50.34,50.34,50.09,50.13,1653508.0,48.2328,48.2328,47.9933,48.0316,1653508.0
2021-04-05 11:00:00,50.13,50.23,50.04,50.15,960050.0,48.0316,48.1274,47.9454,48.0508,960050.0
2021-04-05 11:10:00,50.15,50.34,50.13,50.26,1098794.0,48.0508,48.2328,48.0316,48.1562,1098794.0
2021-04-05 11:20:00,50.27,50.3,50.2,50.24,683758.0,48.1658,48.1945,48.0987,48.137,683758.0
2021-04-05 11:30:00,50.24,50.58,50.18,50.54,1919232.0,48.137,48.4628,48.0795,48.4244,1919232.0
2021-04-05 11:40:00,50.53,50.58,50.39,50.42,1113194.0,48.4149,48.4628,48.2807,48.3095,1113194.0
2021-04-05 11:50:00,50.43,50.5,50.35,50.39,1011274.0,48.3191,48.3861,48.2424,48.2807,1011274.0
2021-04-05 12:00:00,50.4,50.52,50.4,50.48,846670.0,48.2903,48.4053,48.2903,48.367,846670.0
2021-04-05 12:10:00,50.47,50.64,50.46,50.61,929626.0,48.3574,48.5203,48.3478,48.4915,929626.0
2021-04-05 12:20:00,50.6,50.74,50.6,50.67,909144.0,48.4819,48.6161,48.4819,48.549,909144.0
2021-04-05 12:30:00,50.68,50.82,50.68,50.74,749826.0,48.5586,48.6927,48.5586,48.6161,749826.0
2021-04-05 12:40:00,50.74,50.79,50.71,50.76,574712.0,48.6161,48.664,48.5873,48.6352,574712.0
2021-04-05 12:50:00,50.75,50.78,50.6,50.71,816622.0,48.6257,48.6544,48.4819,48.5873,816622.0
2021-04-05 13:00:00,50.71,50.8,50.69,50.76,544392.0,48.5873,48.6736,48.5682,48.6352,544392.0
2021-04-05 13:10:00,50.76,50.9,50.69,50.88,803114.0,48.6352,48.7694,48.5682,48.7502,803114.0
2021-04-05 13:20:00,50.88,50.9,50.79,50.82,522030.0,48.7502,48.7694,48.664,48.6927,522030.0
2021-04-05 13:30:00,50.83,50.88,50.77,50.77,668244.0,48.7023,48.7502,48.6448,48.6448,668244.0
2021-04-05 13:40:00,50.77,50.85,50.74,50.85,765388.0,48.6448,48.7215,48.6161,48.7215,765388.0
2021-04-05 13:50:00,50.85,51.03,50.83,51.02,1127648.0,48.7215,48.8939,48.7023,48.8844,1127648.0
2021-04-05 14:00:00,51.02,51.12,51.01,51.09,1012952.0,48.8844,48.9802,48.8748,48.9514,1012952.0
2021-04-05 14:10:00,51.09,51.1,51.01,51.02,464510.0,48.9514,48.961,48.8748,48.8844,464510.0
2021-04-05 14:20:00,51.02,51.04,50.94,50.99,578458.0,48.8844,48.9035,48.8077,48.8556,578458.0
2021-04-05 14:30:00,50.98,51.1,50.98,51.09,665826.0,48.846,48.961,48.846,48.9514,665826.0
2021-04-05 14:40:00,51.09,51.19,50.96,51.02,1035030.0,48.9514,49.0472,48.8269,48.8844,1035030.0
2021-04-05 14:50:00,51.02,51.08,50.97,51.01,541238.0,48.8844,48.9418,48.8365,48.8748,541238.0
2021-04-05 15:00:00,51.01,51.04,50.72,50.8,1127344.0,48.8748,48.9035,48.5969,48.6736,1127344.0
2021-04-05 15:10:00,50.81,50.99,50.79,50.99,979734.0,48.6831,48.8556,48.664,48.8556,979734.0
2021-04-05 15:20:00,50.99,51.02,50.76,50.8,771490.0,48.8556,48.8844,48.6352,48.6736,771490.0
2021-04-05 15:30:00,50.81,50.87,50.65,50.85,1571762.0,48.6831,48.7406,48.5298,48.7215,1571762.0
2021-04-05 15:40:00,50.84,51.01,50.68,50.88,2172954.0,48.7119,48.8748,48.5586,48.7502,2172954.0
2021-04-05 15:50:00,50.88,51.08,50.7,50.85,3248632.0,48.7502,48.9418,48.5778,48.7215,3248632.0
2021-04-06 09:30:00,50.69,50.79,50.35,50.66,3208858.0,48.5682,48.664,48.2424,48.5394,3208858.0
2021-04-06 09:40:00,50.67,50.92,50.55,50.71,2923504.0,48.549,48.7885,48.434,48.5873,2923504.0
2021-04-06 09:50:00,50.7,51.01,50.59,51.0,2595088.0,48.5778,48.8748,48.4724,48.8652,2595088.0
2021-04-06 10:00:00,51.0,51.18,50.97,51.03,1745550.0,48.8652,49.0377,48.8365,48.8939,1745550.0
2021-04-06 10:10:00,51.03,51.03,50.73,50.88,2031064.0,48.8939,48.8939,48.6065,48.7502,2031064.0
2021-04-06 10:20:00,50.88,51.12,50.77,50.91,1680542.0,48.7502,48.9802,48.6448,48.779,1680542.0
2021-04-06 10:30:00,50.93,50.97,50.64,50.8,1828250.0,48.7981,48.8365,48.5203,48.6736,1828250.0
2021-04-06 10:40:00,50.8,51.02,50.75,50.99,1652342.0,48.6736,48.8844,48.6257,48.8556,1652342.0
2021-04-06 10:50:00,50.99,51.24,50.97,51.1,1579118.0,48.8556,49.0951,48.8365,48.961,1579118.0
2021-04-06 11:00:00,51.12,51.22,50.97,51.2,1455806.0,48.9802,49.076,48.8365,49.0568,1455806.0
2021-04-06 11:10:00,51.21,51.55,51.18,51.38,1499126.0,49.0664,49.3922,49.0377,49.2293,1499126.0
2021-04-06 11:20:00,51.39,51.47,51.35,51.4,1252252.0,49.2389,49.3155,49.2005,49.2485,1252252.0
2021-04-06 11:30:00,51.4,51.45,51.29,51.41,1066986.0,49.2485,49.2964,49.1431,49.258,1066986.0
2021-04-06 11:40:00,51.41,51.57,51.35,51.48,1031592.0,49.258,49.4113,49.2005,49.3251,1031592.0
2021-04-06 11:50:00,51.48,51.64,51.44,51.62,833640.0,49.3251,49.4784,49.2868,49.4592,833640.0
2021-04-06 12:00:00,51.62,51.63,51.35,51.46,791200.0,49.4592,49.4688,49.2005,49.3059,791200.0
2021-04-06 12:10:00,51.46,51.49,51.33,51.34,622050.0,49.3059,49.3347,49.1814,49.191,622050.0
2021-04-06 12:20:00,51.34,51.42,51.2,51.2,846414.0,49.191,49.2676,49.0568,49.0568,846414.0
2021-04-06 12:30:00,51.2,51.34,51.2,51.24,817672.0,49.0568,49.191,49.0568,49.0951,817672.0
2021-04-06 12:40:00,51.24,51.38,51.22,51.28,585460.0,49.0951,49.2293,49.076,49.1335,585460.0
2021-04-06 12:50:00,51.28,51.3,51.16,51.22,724566.0,49.1335,49.1526,49.0185,49.076,724566.0
2021-04-06 13:00:00,51.21,51.24,50.83,50.83,1328696.0,49.0664,49.0951,48.7023,48.7023,1328696.0
2021-04-06 13:10:00,50.83,50.93,50.72,50.73,1303682.0,48.7023,48.7981,48.5969,48.6065,1303682.0
2021-04-06 13:20:00,50.74,50.76,50.43,50.54,1720276.0,48.6161,48.6352,48.3191,48.4244,1720276.0
2021-04-06 13:30:00,50.53,50.8,50.45,50.79,1409614.0,48.4149,48.6736,48.3382,48.664,1409614.0
2021-04-06 13:40:00,50.79,50.91,50.75,50.83,745370.0,48.664,48.779,48.6257,48.7023,745370.0
2021-04-06 13:50:00,50.83,50.96,50.78,50.95,745892.0,48.7023,48.8269,48.6544,48.8173,745892.0
2021-04-06 14:00:00,50.95,51.04,50.88,50.99,969170.0,48.8173,48.9035,48.7502,48.8556,969170.0
2021-04-06 14:10:00,50.99,51.1,50.99,51.04,739600.0,48.8556,48.961,48.8556,48.9035,739600.0
2021-04-06 14:20:00,51.05,51.15,51.02,51.12,641356.0,48.9131,49.0089,48.8844,48.9802,641356.0
2021-04-06 14:30:00,51.12,51.14,50.85,50.99,1180572.0,48.9802,48.9993,48.7215,48.8556,1180572.0
2021-04-06 14:40:00,50.99,51.22,50.99,51.14,1376660.0,48.8556,49.076,48.8556,48.9993,1376660.0
2021-04-06 14:50:00,51.14,51.2,50.96,51.1,794178.0,48.9993,49.0568,48.8269,48.961,794178.0
2021-04-06 15:00:00,51.1,51.16,50.75,50.8,1312070.0,48.961,49.0185,48.6257,48.6736,1312070.0
2021-04-06 15:10:00,50.8,51.04,50.79,51.03,1147524.0,48.6736,48.9035,48.664,48.8939,1147524.0
2021-04-06 15:20:00,51.03,51.15,50.96,51.02,1205220.0,48.8939,49.0089,48.8269,48.8844,1205220.0
2021-04-06 15:30:00,51.02,51.06,50.76,50.77,1168648.0,48.8844,48.9227,48.6352,48.6448,1168648.0
2021-04-06 15:40:00,50.77,50.82,50.65,50.74,1364466.0,48.6448,48.6927,48.5298,48.6161,1364466.0
2021-04-06 15:50:00,50.74,50.74,50.42,50.69,2974152.0,48.6161,48.6161,48.3095,48.5682,2974152.0
2021-04-07 09:30:00,50.49,50.58,50.05,50.2,2604338.0,48.3765,48.4628,47.955,48.0987,2604338.0
2021-04-07 09:40:00,50.19,50.74,50.17,50.7,2309530.0,48.0891,48.6161,48.0699,48.5778,2309530.0
2021-04-07 09:50:00,50.71,50.86,50.67,50.77,1713062.0,48.5873,48.7311,48.549,48.6448,1713062.0
2021-04-07 10:00:00,50.77,51.04,50.66,50.95,2236188.0,48.6448,48.9035,48.5394,48.8173,2236188.0
2021-04-07 10:10:00,50.95,51.21,50.93,51.17,1678930.0,48.8173,49.0664,48.7981,49.0281,1678930.0
2021-04-07 10:20:00,51.17,51.22,51.1,51.22,1001930.0,49.0281,49.076,48.961,49.076,1001930.0
2021-04-07 10:30:00,51.22,51.27,51.08,51.09,1069226.0,49.076,49.1239,48.9418,48.9514,1069226.0
2021-04-07 10:40:00,51.08,51.22,51.02,51.15,741590.0,48.9418,49.076,48.8844,49.0089,741590.0
2021-04-07 10:50:00,51.14,51.14,50.94,51.05,735048.0,48.9993,48.9993,48.8077,48.9131,735048.0
2021-04-07 11:00:00,51.06,51.37,51.05,51.3,1312866.0,48.9227,49.2197,48.9131,49.1526,1312866.0
2021-04-07 11:10:00,51.3,51.38,51.27,51.32,798274.0,49.1526,49.2293,49.1239,49.1718,798274.0
2021-04-07 11:20:00,51.32,51.37,50.95,50.98,1189390.0,49.1718,49.2197,48.8173,48.846,1189390.0
2021-04-07 11:30:00,50.98,51.01,50.7,50.7,1548990.0,48.846,48.8748,48.5778,48.5778,1548990.0
2021-04-07 11:40:00,50.7,50.96,50.62,50.87,1501322.0,48.5778,48.8269,48.5011,48.7406,1501322.0
2021-04-07 11:50:00,50.87,51.06,50.79,51.02,1018338.0,48.7406,48.9227,48.664,48.8844,1018338.0
2021-04-07 12:00:00,51.02,51.15,50.99,51.1,885728.0,48.8844,49.0089,48.8556,48.961,885728.0
2021-04-07 12:10:00,51.09,51.1,50.66,50.7,995846.0,48.9514,48.961,48.5394,48.5778,995846.0
2021-04-07 12:20:00,50.7,50.93,50.65,50.66,1060330.0,48.5778,48.7981,48.5298,48.5394,1060330.0
2021-04-07 12:30:00,50.66,50.94,50.6,50.9,936332.0,48.5394,48.8077,48.4819,48.7694,936332.0
2021-04-07 12:40:00,50.88,50.9,50.77,50.83,490836.0,48.7502,48.7694,48.6448,48.7023,490836.0
2021-04-07 12:50:00,50.82,50.93,50.74,50.76,564720.0,48.6927,48.7981,48.6161,48.6352,564720.0
2021-04-07 13:00:00,50.75,50.91,50.63,50.74,692998.0,48.6257,48.779,48.5107,48.6161,692998.0
2021-04-07 13:10:00,50.74,50.88,50.71,50.78,487302.0,48.6161,48.7502,48.5873,48.6544,487302.0
2021-04-07 13:20:00,50.78,50.82,50.68,50.73,426278.0,48.6544,48.6927,48.5586,48.6065,426278.0
2021-04-07 13:30:00,50.72,50.98,50.69,50.97,757246.0,48.5969,48.846,48.5682,48.8365,757246.0
2021-04-07 13:40:00,50.97,50.99,50.9,50.95,410450.0,48.8365,48.8556,48.7694,48.8173,410450.0
2021-04-07 13:50:00,50.94,51.05,50.89,51.0,825596.0,48.8077,48.9131,48.7598,48.8652,825596.0
2021-04-07 14:00:00,51.0,51.31,50.98,51.26,1479954.0,48.8652,49.1622,48.846,49.1143,1479954.0
2021-04-07 14:10:00,51.27,51.49,51.26,51.46,1285068.0,49.1239,49.3347,49.1143,49.3059,1285068.0
2021-04-07 14:20:00,51.47,51.47,51.23,51.34,1124410.0,49.3155,49.3155,49.0856,49.191,1124410.0
2021-04-07 14:30:00,51.33,51.4,51.25,51.31,623098.0,49.1814,49.2485,49.1047,49.1622,623098.0
2021-04-07 14:40:00,51.31,51.39,51.27,51.35,632018.0,49.1622,49.2389,49.1239,49.2005,632018.0
2021-04-07 14:50:00,51.37,51.45,51.16,51.21,950010.0,49.2197,49.2964,49.0185,49.0664,950010.0
2021-04-07 15:00:00,51.22,51.42,51.19,51.21,858536.0,49.076,49.2676,49.0472,49.0664,858536.0
2021-04-07 15:10:00,51.21,51.23,50.99,51.05,1162692.0,49.0664,49.0856,48.8556,48.9131,1162692.0
2021-04-07 15:20:00,51.05,51.15,50.79,50.9,1510598.0,48.9131,49.0089,48.664,48.7694,1510598.0
2021-04-07 15:30:00,50.89,50.97,50.72,50.96,1147468.0,48.7598,48.8365,48.5969,48.8269,1147468.0
2021-04-07 15:40:00,50.96,51.17,50.91,51.17,1199242.0,48.8269,49.0281,48.779,49.0281,1199242.0
2021-04-07 15:50:00,51.17,51.18,50.9,51.09,1858300.0,49.0281,49.0377,48.7694,48.9514,1858300.0
2021-04-08 09:30:00,52.46,52.68,52.27,52.5,3848942.0,50.2641,50.4749,50.082,50.3024,3848942.0
2021-04-08 09:40:00,52.51,52.6,52.2,52.26,3055728.0,50.312,50.3982,50.015,50.0725,3055728.0
2021-04-08 09:50:00,52.26,52.74,52.24,52.71,3113154.0,50.0725,50.5324,50.0533,50.5036,3113154.0
2021-04-08 10:00:00,52.72,52.77,52.27,52.27,2199638.0,50.5132,50.5611,50.082,50.082,2199638.0
2021-04-08 10:10:00,52.27,52.37,52.05,52.16,3485690.0,50.082,50.1778,49.8712,49.9766,3485690.0
2021-04-08 10:20:00,52.18,52.46,52.08,52.22,1878758.0,49.9958,50.2641,49.9,50.0341,1878758.0
2021-04-08 10:30:00,52.22,52.45,52.19,52.38,1485970.0,50.0341,50.2545,50.0054,50.1874,1485970.0
2021-04-08 10:40:00,52.38,52.6,52.35,52.42,2121612.0,50.1874,50.3982,50.1587,50.2258,2121612.0
2021-04-08 10:50:00,52.42,52.44,52.22,52.37,1442710.0,50.2258,50.2449,50.0341,50.1778,1442710.0
2021-04-08 11:00:00,52.38,52.47,52.17,52.3,1258738.0,50.1874,50.2737,49.9862,50.1108,1258738.0
2021-04-08 11:10:00,52.31,52.35,52.1,52.25,1283510.0,50.1204,50.1587,49.9192,50.0629,1283510.0
2021-04-08 11:20:00,52.24,52.52,52.23,52.47,1845856.0,50.0533,50.3216,50.0437,50.2737,1845856.0
2021-04-08 11:30:00,52.47,52.55,52.37,52.45,1043796.0,50.2737,50.3503,50.1778,50.2545,1043796.0
2021-04-08 11:40:00,52.44,52.56,52.35,52.52,987728.0,50.2449,50.3599,50.1587,50.3216,987728.0
2021-04-08 11:50:00,52.54,52.56,52.47,52.51,719070.0,50.3407,50.3599,50.2737,50.312,719070.0
2021-04-08 12:00:00,52.51,52.52,52.42,52.48,714096.0,50.312,50.3216,50.2258,50.2832,714096.0
2021-04-08 12:10:00,52.48,52.67,52.37,52.62,1105964.0,50.2832,50.4653,50.1778,50.4174,1105964.0
2021-04-08 12:20:00,52.62,52.63,52.45,52.51,932404.0,50.4174,50.427,50.2545,50.312,932404.0
2021-04-08 12:30:00,52.52,52.59,52.48,52.52,598662.0,50.3216,50.3886,50.2832,50.3216,598662.0
2021-04-08 12:40:00,52.52,52.52,52.31,52.32,680488.0,50.3216,50.3216,50.1204,50.1299,680488.0
2021-04-08 12:50:00,52.31,52.48,52.3,52.43,637686.0,50.1204,50.2832,50.1108,50.2353,637686.0
2021-04-08 13:00:00,52.43,52.57,52.41,52.48,731118.0,50.2353,50.3695,50.2162,50.2832,731118.0
2021-04-08 13:10:00,52.48,52.53,52.4,52.46,436892.0,50.2832,50.3312,50.2066,50.2641,436892.0
2021-04-08 13:20:00,52.46,52.47,52.34,52.45,522836.0,50.2641,50.2737,50.1491,50.2545,522836.0
2021-04-08 13:30:00,52.45,52.58,52.45,52.48,946350.0,50.2545,50.3791,50.2545,50.2832,946350.0
2021-04-08 13:40:00,52.48,52.49,52.35,52.39,1108008.0,50.2832,50.2928,50.1587,50.197,1108008.0
2021-04-08 13:50:00,52.4,52.49,52.37,52.49,575068.0,50.2066,50.2928,50.1778,50.2928,575068.0
2021-04-08 14:00:00,52.49,52.57,52.46,52.53,891884.0,50.2928,50.3695,50.2641,50.3312,891884.0
2021-04-08 14:10:00,52.54,52.62,52.52,52.6,591308.0,50.3407,50.4174,50.3216,50.3982,591308.0
2021-04-08 14:20:00,52.6,52.71,52.57,52.67,773624.0,50.3982,50.5036,50.3695,50.4653,773624.0
2021-04-08 14:30:00,52.66,52.68,52.56,52.62,491672.0,50.4557,50.4749,50.3599,50.4174,491672.0
2021-04-08 14:40:00,52.62,52.67,52.57,52.63,448954.0,50.4174,50.4653,50.3695,50.427,448954.0
2021-04-08 14:50:00,52.62,52.62,52.48,52.54,1195126.0,50.4174,50.4174,50.2832,50.3407,1195126.0
2021-04-08 15:00:00,52.53,52.6,52.49,52.57,697198.0,50.3312,50.3982,50.2928,50.3695,697198.0
2021-04-08 15:10:00,52.56,52.63,52.45,52.6,986168.0,50.3599,50.427,50.2545,50.3982,986168.0
2021-04-08 15:20:00,52.6,52.63,52.45,52.48,809266.0,50.3982,50.427,50.2545,50.2832,809266.0
2021-04-08 15:30:00,52.48,52.56,52.45,52.54,1012156.0,50.2832,50.3599,50.2545,50.3407,1012156.0
2021-04-08 15:40:00,52.55,52.63,52.47,52.51,1104372.0,50.3503,50.427,50.2737,50.312,1104372.0
2021-04-08 15:50:00,52.51,52.72,52.45,52.7,2277206.0,50.312,50.5132,50.2545,50.494,2277206.0
2021-04-09 09:30:00,52.01,52.13,51.72,51.85,3956144.0,49.8329,49.9479,49.5551,49.6796,3956144.0
2021-04-09 09:40:00,51.85,52.27,51.66,52.25,3654194.0,49.6796,50.082,49.4976,50.0629,3654194.0
2021-04-09 09:50:00,52.25,52.46,52.12,52.38,2383166.0,50.0629,50.2641,49.9383,50.1874,2383166.0
2021-04-09 10:00:00,52.38,52.6,52.38,52.55,2227886.0,50.1874,50.3982,50.1874,50.3503,2227886.0
2021-04-09 10:10:00,52.56,52.68,52.49,52.59,1842874.0,50.3599,50.4749,50.2928,50.3886,1842874.0
2021-04-09 10:20:00,52.59,52.68,52.3,52.35,1364602.0,50.3886,50.4749,50.1108,50.1587,1364602.0
2021-04-09 10:30:00,52.36,52.59,52.23,52.38,1987104.0,50.1683,50.3886,50.0437,50.1874,1987104.0
2021-04-09 10:40:00,52.38,52.49,52.25,52.45,1741326.0,50.1874,50.2928,50.0629,50.2545,1741326.0
2021-04-09 10:50:00,52.45,52.48,52.18,52.26,1418178.0,50.2545,50.2832,49.9958,50.0725,1418178.0
2021-04-09 11:00:00,52.26,52.42,52.09,52.3,1750780.0,50.0725,50.2258,49.9096,50.1108,1750780.0
2021-04-09 11:10:00,52.32,52.52,52.22,52.47,1364534.0,50.1299,50.3216,50.0341,50.2737,1364534.0
2021-04-09 11:20:00,52.47,52.56,52.4,52.42,850402.0,50.2737,50.3599,50.2066,50.2258,850402.0
2021-04-09 11:30:00,52.41,52.63,52.35,52.6,1092792.0,50.2162,50.427,50.1587,50.3982,1092792.0
2021-04-09 11:40:00,52.6,52.74,52.6,52.66,1169770.0,50.3982,50.5324,50.3982,50.4557,1169770.0
2021-04-09 11:50:00,52.67,52.95,52.67,52.9,1447700.0,50.4653,50.7336,50.4653,50.6857,1447700.0
2021-04-09 12:00:00,52.9,53.03,52.88,52.92,1340312.0,50.6857,50.8102,50.6665,50.7048,1340312.0
2021-04-09 12:10:00,52.92,52.92,52.73,52.81,1217254.0,50.7048,50.7048,50.5228,50.5994,1217254.0
2021-04-09 12:20:00,52.81,52.95,52.78,52.84,941062.0,50.5994,50.7336,50.5707,50.6282,941062.0
2021-04-09 12:30:00,52.83,52.88,52.77,52.83,665984.0,50.6186,50.6665,50.5611,50.6186,665984.0
2021-04-09 12:40:00,52.81,52.9,52.76,52.77,660020.0,50.5994,50.6857,50.5515,50.5611,660020.0
2021-04-09 12:50:00,52.79,52.98,52.77,52.97,1032240.0,50.5803,50.7623,50.5611,50.7527,1032240.0
2021-04-09 13:00:00,52.97,53.02,52.88,52.91,892762.0,50.7527,50.8006,50.6665,50.6952,892762.0
2021-04-09 13:10:00,52.91,53.01,52.86,52.99,613780.0,50.6952,50.7911,50.6473,50.7719,613780.0
2021-04-09 13:20:00,52.99,53.05,52.92,52.98,831494.0,50.7719,50.8294,50.7048,50.7623,831494.0
2021-04-09 13:30:00,52.98,53.16,52.96,53.15,1025344.0,50.7623,50.9348,50.7432,50.9252,1025344.0
2021-04-09 13:40:00,53.14,53.17,53.08,53.13,748054.0,50.9156,50.9444,50.8581,50.906,748054.0
2021-04-09 13:50:00,53.13,53.16,53.04,53.07,838636.0,50.906,50.9348,50.8198,50.8485,838636.0
2021-04-09 14:00:00,53.07,53.19,53.04,53.12,651858.0,50.8485,50.9635,50.8198,50.8965,651858.0
2021-04-09 14:10:00,53.12,53.14,53.05,53.13,737206.0,50.8965,50.9156,50.8294,50.906,737206.0
2021-04-09 14:20:00,53.12,53.13,52.96,52.99,800192.0,50.8965,50.906,50.7432,50.7719,800192.0
2021-04-09 14:30:00,52.99,53.01,52.88,53.01,913000.0,50.7719,50.7911,50.6665,50.7911,913000.0
2021-04-09 14:40:00,53.01,53.05,52.92,52.97,681110.0,50.7911,50.8294,50.7048,50.7527,681110.0
2021-04-09 14:50:00,52.97,53.07,52.91,52.97,814708.0,50.7527,50.8485,50.6952,50.7527,814708.0
2021-04-09 15:00:00,52.96,52.99,52.79,52.81,876868.0,50.7432,50.7719,50.5803,50.5994,876868.0
2021-04-09 15:10:00,52.81,52.94,52.77,52.92,1016076.0,50.5994,50.724,50.5611,50.7048,1016076.0
2021-04-09 15:20:00,52.92,53.25,52.91,53.25,1818036.0,50.7048,51.021,50.6952,51.021,1818036.0
2021-04-09 15:30:00,53.25,53.46,53.22,53.38,2049126.0,51.021,51.2222,50.9923,51.1456,2049126.0
2021-04-09 15:40:00,53.39,53.45,53.29,53.44,2184888.0,51.1552,51.2126,51.0593,51.2031,2184888.0
2021-04-09 15:50:00,53.44,53.73,53.44,53.63,3500680.0,51.2031,51.4809,51.2031,51.3851,3500680.0
2021-04-12 09:30:00,53.13,53.41,53.02,53.3,2763604.0,50.906,51.1743,50.8006,51.0689,2763604.0
2021-04-12 09:40:00,53.3,53.38,52.83,52.87,2672056.0,51.0689,51.1456,50.6186,50.6569,2672056.0
2021-04-12 09:50:00,52.85,52.93,52.63,52.89,2799506.0,50.6378,50.7144,50.427,50.6761,2799506.0
2021-04-12 10:00:00,52.91,53.23,52.9,53.13,2348158.0,50.6952,51.0018,50.6857,50.906,2348158.0
2021-04-12 10:10:00,53.12,53.32,53.05,53.28,1768254.0,50.8965,51.0881,50.8294,51.0498,1768254.0
2021-04-12 10:20:00,53.29,53.35,52.97,53.04,1885434.0,51.0593,51.1168,50.7527,50.8198,1885434.0
2021-04-12 10:30:00,53.06,53.07,52.71,52.8,1901256.0,50.839,50.8485,50.5036,50.5898,1901256.0
2021-04-12 10:40:00,52.8,52.94,52.49,52.91,2441140.0,50.5898,50.724,50.2928,50.6952,2441140.0
2021-04-12 10:50:00,52.91,53.07,52.88,52.96,1389224.0,50.6952,50.8485,50.6665,50.7432,1389224.0
2021-04-12 11:00:00,52.96,53.17,52.96,53.09,1353950.0,50.7432,50.9444,50.7432,50.8677,1353950.0
2021-04-12 11:10:00,53.08,53.14,52.95,53.13,1004090.0,50.8581,50.9156,50.7336,50.906,1004090.0
2021-04-12 11:20:00,53.13,53.2,52.97,53.1,779194.0,50.906,50.9731,50.7527,50.8773,779194.0
2021-04-12 11:30:00,53.1,53.13,52.84,52.88,900312.0,50.8773,50.906,50.6282,50.6665,900312.0
2021-04-12 11:40:00,52.88,53.02,52.77,52.82,981776.0,50.6665,50.8006,50.5611,50.609,981776.0
2021-04-12 11:50:00,52.82,53.08,52.76,53.08,820508.0,50.609,50.8581,50.5515,50.8581,820508.0
2021-04-12 12:00:00,53.08,53.18,53.05,53.08,813336.0,50.8581,50.9539,50.8294,50.8581,813336.0
2021-04-12 12:10:00,53.07,53.11,52.85,52.95,674148.0,50.8485,50.8869,50.6378,50.7336,674148.0
2021-04-12 12:20:00,52.95,53.3,52.93,53.24,1172704.0,50.7336,51.0689,50.7144,51.0114,1172704.0
2021-04-12 12:30:00,53.23,53.48,53.22,53.37,1320884.0,51.0018,51.2414,50.9923,51.136,1320884.0
2021-04-12 12:40:00,53.38,53.45,53.35,53.37,614118.0,51.1456,51.2126,51.1168,51.136,614118.0
2021-04-12 12:50:00,53.37,53.5,53.35,53.48,602314.0,51.136,51.2605,51.1168,51.2414,602314.0
2021-04-12 13:00:00,53.48,53.59,53.48,53.58,839960.0,51.2414,51.3468,51.2414,51.3372,839960.0
2021-04-12 13:10:00,53.59,53.62,53.4,53.43,666074.0,51.3468,51.3755,51.1647,51.1935,666074.0
2021-04-12 13:20:00,53.43,53.48,53.34,53.4,753716.0,51.1935,51.2414,51.1072,51.1647,753716.0
2021-04-12 13:30:00,53.39,53.41,53.24,53.27,667564.0,51.1552,51.1743,51.0114,51.0402,667564.0
2021-04-12 13:40:00,53.26,53.31,53.12,53.29,1298428.0,51.0306,51.0785,50.8965,51.0593,1298428.0
2021-04-12 13:50:00,53.29,53.3,53.04,53.09,1016858.0,51.0593,51.0689,50.8198,50.8677,1016858.0
2021-04-12 14:00:00,53.09,53.37,53.05,53.33,1000106.0,50.8677,51.136,50.8294,51.0977,1000106.0
2021-04-12 14:10:00,53.33,53.39,53.27,53.33,552814.0,51.0977,51.1552,51.0402,51.0977,552814.0
2021-04-12 14:20:00,53.33,53.35,53.17,53.28,883646.0,51.0977,51.1168,50.9444,51.0498,883646.0
2021-04-12 14:30:00,53.27,53.32,53.19,53.27,620552.0,51.0402,51.0881,50.9635,51.0402,620552.0
2021-04-12 14:40:00,53.26,53.27,53.09,53.16,858706.0,51.0306,51.0402,50.8677,50.9348,858706.0
2021-04-12 14:50:00,53.15,53.15,53.01,53.1,1011758.0,50.9252,50.9252,50.7911,50.8773,1011758.0
2021-04-12 15:00:00,53.1,53.17,52.92,53.11,1289578.0,50.8773,50.9444,50.7048,50.8869,1289578.0
2021-04-12 15:10:00,53.11,53.16,52.97,53.09,891632.0,50.8869,50.9348,50.7527,50.8677,891632.0
2021-04-12 15:20:00,53.09,53.28,53.09,53.17,1035410.0,50.8677,51.0498,50.8677,50.9444,1035410.0
2021-04-12 15:30:00,53.17,53.29,53.06,53.26,909234.0,50.9444,51.0593,50.839,51.0306,909234.0
2021-04-12 15:40:00,53.26,53.52,53.26,53.45,1414166.0,51.0306,51.2797,51.0306,51.2126,1414166.0
2021-04-12 15:50:00,53.45,53.6,53.27,53.42,2216078.0,51.2126,51.3564,51.0402,51.1839,2216078.0
2021-04-13 09:30:00,54.19,54.84,54.06,54.81,3896754.0,51.9217,52.5445,51.7971,52.5157,3896754.0
2021-04-13 09:40:00,54.82,54.9,54.58,54.73,2668376.0,52.5253,52.6019,52.2953,52.4391,2668376.0
2021-04-13 09:50:00,54.73,54.99,54.69,54.92,2284772.0,52.4391,52.6882,52.4007,52.6211,2284772.0
2021-04-13 10:00:00,54.92,54.99,54.72,54.88,1797066.0,52.6211,52.6882,52.4295,52.5828,1797066.0
2021-04-13 10:10:00,54.87,54.93,54.61,54.62,1555480.0,52.5732,52.6307,52.3241,52.3337,1555480.0
2021-04-13 10:20:00,54.63,54.73,54.43,54.73,2262860.0,52.3432,52.4391,52.1516,52.4391,2262860.0
2021-04-13 10:30:00,54.73,54.84,54.59,54.7,1476772.0,52.4391,52.5445,52.3049,52.4103,1476772.0
2021-04-13 10:40:00,54.7,54.85,54.67,54.74,1014712.0,52.4103,52.554,52.3816,52.4486,1014712.0
2021-04-13 10:50:00,54.74,54.77,54.56,54.66,1145830.0,52.4486,52.4774,52.2762,52.372,1145830.0
2021-04-13 11:00:00,54.65,54.82,54.57,54.66,1118548.0,52.3624,52.5253,52.2858,52.372,1118548.0
2021-04-13 11:10:00,54.65,54.66,54.42,54.55,1063354.0,52.3624,52.372,52.142,52.2666,1063354.0
2021-04-13 11:20:00,54.56,54.57,54.38,54.56,868288.0,52.2762,52.2858,52.1037,52.2762,868288.0
2021-04-13 11:30:00,54.56,54.67,54.24,54.47,1517560.0,52.2762,52.3816,51.9696,52.1899,1517560.0
2021-04-13 11:40:00,54.46,54.6,54.38,54.43,813988.0,52.1804,52.3145,52.1037,52.1516,813988.0
2021-04-13 11:50:00,54.43,54.5,54.33,54.49,953486.0,52.1516,52.2187,52.0558,52.2091,953486.0
2021-04-13 12:00:00,54.49,54.57,54.4,54.48,897650.0,52.2091,52.2858,52.1229,52.1995,897650.0
2021-04-13 12:10:00,54.47,54.64,54.46,54.6,1283198.0,52.1899,52.3528,52.1804,52.3145,1283198.0
2021-04-13 12:20:00,54.59,54.66,54.56,54.57,782900.0,52.3049,52.372,52.2762,52.2858,782900.0
2021-04-13 12:30:00,54.57,54.7,54.57,54.64,690560.0,52.2858,52.4103,52.2858,52.3528,690560.0
2021-04-13 12:40:00,54.65,54.7,54.57,54.65,855320.0,52.3624,52.4103,52.2858,52.3624,855320.0
2021-04-13 12:50:00,54.65,54.68,54.43,54.48,855314.0,52.3624,52.3912,52.1516,52.1995,855314.0
2021-04-13 13:00:00,54.48,54.76,54.47,54.7,1490814.0,52.1995,52.4678,52.1899,52.4103,1490814.0
2021-04-13 13:10:00,54.71,54.83,54.69,54.83,756856.0,52.4199,52.5349,52.4007,52.5349,756856.0
2021-04-13 13:20:00,54.82,54.86,54.79,54.82,579014.0,52.5253,52.5636,52.4965,52.5253,579014.0
2021-04-13 13:30:00,54.82,54.95,54.78,54.9,827612.0,52.5253,52.6499,52.487,52.6019,827612.0
2021-04-13 13:40:00,54.9,54.99,54.9,54.94,813654.0,52.6019,52.6882,52.6019,52.6403,813654.0
2021-04-13 13:50:00,54.93,54.94,54.83,54.83,648256.0,52.6307,52.6403,52.5349,52.5349,648256.0
2021-04-13 14:00:00,54.84,54.88,54.74,54.79,1080198.0,52.5445,52.5828,52.4486,52.4965,1080198.0
2021-04-13 14:10:00,54.79,54.94,54.78,54.9,1099320.0,52.4965,52.6403,52.487,52.6019,1099320.0
2021-04-13 14:20:00,54.91,54.95,54.85,54.94,823922.0,52.6115,52.6499,52.554,52.6403,823922.0
2021-04-13 14:30:00,54.94,55.14,54.93,55.04,1721138.0,52.6403,52.8319,52.6307,52.7361,1721138.0
2021-04-13 14:40:00,55.05,55.13,55.03,55.13,690670.0,52.7457,52.8223,52.7265,52.8223,690670.0
2021-04-13 14:50:00,55.13,55.26,55.09,55.23,1416020.0,52.8223,52.9469,52.784,52.9181,1416020.0
2021-04-13 15:00:00,55.23,55.32,55.17,55.31,1261968.0,52.9181,53.0044,52.8606,52.9948,1261968.0
2021-04-13 15:10:00,55.31,55.45,55.31,55.44,1045570.0,52.9948,53.1289,52.9948,53.1193,1045570.0
2021-04-13 15:20:00,55.44,55.5,55.38,55.48,888400.0,53.1193,53.1768,53.0619,53.1577,888400.0
2021-04-13 15:30:00,55.49,55.5,55.24,55.26,1071532.0,53.1672,53.1768,52.9277,52.9469,1071532.0
2021-04-13 15:40:00,55.26,55.37,55.21,55.33,1438416.0,52.9469,53.0523,52.899,53.0139,1438416.0
2021-04-13 15:50:00,55.33,55.35,55.17,55.29,2558098.0,53.0139,53.0331,52.8606,52.9756,2558098.0
2021-04-14 09:30:00,55.4,55.47,54.93,55.11,3515610.0,53.081,53.1481,52.6307,52.8032,3515610.0
2021-04-14 09:40:00,55.1,55.29,54.94,55.17,2635028.0,52.7936,52.9756,52.6403,52.8606,2635028.0
2021-04-14 09:50:00,55.17,55.3,54.99,55.3,2378910.0,52.8606,52.9852,52.6882,52.9852,2378910.0
2021-04-14 10:00:00,55.3,55.3,54.87,55.2,2279388.0,52.9852,52.9852,52.5732,52.8894,2279388.0
2021-04-14 10:10:00,55.21,55.23,54.88,55.04,1628384.0,52.899,52.9181,52.5828,52.7361,1628384.0
2021-04-14 10:20:00,55.05,55.13,54.6,54.66,2562208.0,52.7457,52.8223,52.3145,52.372,2562208.0
2021-04-14 10:30:00,54.67,55.09,54.67,54.72,1986098.0,52.3816,52.784,52.3816,52.4295,1986098.0
2021-04-14 10:40:00,54.72,55.05,54.6,54.98,1887642.0,52.4295,52.7457,52.3145,52.6786,1887642.0
2021-04-14 10:50:00,54.98,55.02,54.56,54.6,1517162.0,52.6786,52.7169,52.2762,52.3145,1517162.0
2021-04-14 11:00:00,54.6,54.77,54.34,54.48,2527472.0,52.3145,52.4774,52.0654,52.1995,2527472.0
2021-04-14 11:10:00,54.46,54.51,54.13,54.15,1777092.0,52.1804,52.2283,51.8642,51.8833,1777092.0
2021-04-14 11:20:00,54.16,54.24,53.87,54.18,2968024.0,51.8929,51.9696,51.6151,51.9121,2968024.0
2021-04-14 11:30:00,54.18,54.29,54.02,54.25,1621162.0,51.9121,52.0175,51.7588,51.9792,1621162.0
2021-04-14 11:40:00,54.27,54.43,54.22,54.36,1451366.0,51.9983,52.1516,51.9504,52.0845,1451366.0
2021-04-14 11:50:00,54.36,54.49,54.34,54.49,1142362.0,52.0845,52.2091,52.0654,52.2091,1142362.0
2021-04-14 12:00:00,54.49,54.54,54.07,54.37,1976232.0,52.2091,52.257,51.8067,52.0941,1976232.0
2021-04-14 12:10:00,54.37,54.45,54.17,54.4,1251118.0,52.0941,52.1708,51.9025,52.1229,1251118.0
2021-04-14 12:20:00,54.4,54.52,54.22,54.27,1396438.0,52.1229,52.2379,51.9504,51.9983,1396438.0
2021-04-14 12:30:00,54.27,54.51,54.26,54.49,970870.0,51.9983,52.2283,51.9887,52.2091,970870.0
2021-04-14 12:40:00,54.49,54.61,54.48,54.57,1063596.0,52.2091,52.3241,52.1995,52.2858,1063596.0
2021-04-14 12:50:00,54.57,54.62,54.5,54.55,648194.0,52.2858,52.3337,52.2187,52.2666,648194.0
2021-04-14 13:00:00,54.55,54.56,54.32,54.41,1152308.0,52.2666,52.2762,52.0462,52.1325,1152308.0
2021-04-14 13:10:00,54.4,54.49,54.33,54.38,1010924.0,52.1229,52.2091,52.0558,52.1037,1010924.0
2021-04-14 13:20:00,54.39,54.46,54.27,54.29,761874.0,52.1133,52.1804,51.9983,52.0175,761874.0
2021-04-14 13:30:00,54.28,54.28,53.97,54.15,1931688.0,52.0079,52.0079,51.7109,51.8833,1931688.0
2021-04-14 13:40:00,54.15,54.2,54.05,54.09,1728974.0,51.8833,51.9312,51.7875,51.8259,1728974.0
2021-04-14 13:50:00,54.09,54.13,53.48,53.59,1985432.0,51.8259,51.8642,51.2414,51.3468,1985432.0
2021-04-14 14:00:00,53.6,53.62,53.02,53.16,3307720.0,51.3564,51.3755,50.8006,50.9348,3307720.0
2021-04-14 14:10:00,53.15,53.58,53.07,53.55,2214740.0,50.9252,51.3372,50.8485,51.3085,2214740.0
2021-04-14 14:20:00,53.55,53.92,53.54,53.85,1994498.0,51.3085,51.663,51.2989,51.5959,1994498.0
2021-04-14 14:30:00,53.84,53.93,53.64,53.74,1650922.0,51.5863,51.6725,51.3947,51.4905,1650922.0
2021-04-14 14:40:00,53.74,53.9,53.51,53.54,1468624.0,51.4905,51.6438,51.2701,51.2989,1468624.0
2021-04-14 14:50:00,53.53,53.56,53.24,53.3,1494236.0,51.2893,51.318,51.0114,51.0689,1494236.0
2021-04-14 15:00:00,53.27,53.37,52.99,53.05,2252584.0,51.0402,51.136,50.7719,50.8294,2252584.0
2021-04-14 15:10:00,53.05,53.55,52.96,53.43,1950912.0,50.8294,51.3085,50.7432,51.1935,1950912.0
2021-04-14 15:20:00,53.43,53.63,53.28,53.58,1605326.0,51.1935,51.3851,51.0498,51.3372,1605326.0
2021-04-14 15:30:00,53.55,53.65,53.19,53.27,1574820.0,51.3085,51.4043,50.9635,51.0402,1574820.0
2021-04-14 15:40:00,53.27,53.31,53.01,53.03,1400490.0,51.0402,51.0785,50.7911,50.8102,1400490.0
2021-04-14 15:50:00,53.03,53.32,52.88,53.28,3693240.0,50.8102,51.0881,50.6665,51.0498,3693240.0
2021-04-15 09:30:00,54.69,55.14,54.62,55.14,4583360.0,52.4007,52.8319,52.3337,52.8319,4583360.0
2021-04-15 09:40:00,55.15,55.25,54.97,55.07,2327354.0,52.8415,52.9373,52.669,52.7648,2327354.0
2021-04-15 09:50:00,55.07,55.24,54.93,54.99,2094596.0,52.7648,52.9277,52.6307,52.6882,2094596.0
2021-04-15 10:00:00,54.99,55.01,54.72,54.87,2332750.0,52.6882,52.7073,52.4295,52.5732,2332750.0
2021-04-15 10:10:00,54.87,55.29,54.84,55.24,2204700.0,52.5732,52.9756,52.5445,52.9277,2204700.0
2021-04-15 10:20:00,55.24,55.37,55.13,55.37,1543356.0,52.9277,53.0523,52.8223,53.0523,1543356.0
2021-04-15 10:30:00,55.37,55.5,55.37,55.41,1604940.0,53.0523,53.1768,53.0523,53.0906,1604940.0
2021-04-15 10:40:00,55.41,55.51,55.29,55.34,1189434.0,53.0906,53.1864,52.9756,53.0235,1189434.0
2021-04-15 10:50:00,55.35,55.38,55.21,55.29,1155832.0,53.0331,53.0619,52.899,52.9756,1155832.0
2021-04-15 11:00:00,55.3,55.64,55.27,55.56,1684244.0,52.9852,53.311,52.9565,53.2343,1684244.0
2021-04-15 11:10:00,55.56,55.59,55.37,55.41,1101346.0,53.2343,53.2631,53.0523,53.0906,1101346.0
2021-04-15 11:20:00,55.41,55.45,55.12,55.17,1246036.0,53.0906,53.1289,52.8127,52.8606,1246036.0
2021-04-15 11:30:00,55.17,55.23,55.08,55.16,1362668.0,52.8606,52.9181,52.7744,52.8511,1362668.0
2021-04-15 11:40:00,55.16,55.21,55.02,55.17,1272758.0,52.8511,52.899,52.7169,52.8606,1272758.0
2021-04-15 11:50:00,55.17,55.19,54.95,55.06,1113026.0,52.8606,52.8798,52.6499,52.7552,1113026.0
2021-04-15 12:00:00,55.05,55.1,54.85,55.07,1229196.0,52.7457,52.7936,52.554,52.7648,1229196.0
2021-04-15 12:10:00,55.08,55.17,55.02,55.09,1007792.0,52.7744,52.8606,52.7169,52.784,1007792.0
2021-04-15 12:20:00,55.1,55.29,55.05,55.24,1108716.0,52.7936,52.9756,52.7457,52.9277,1108716.0
2021-04-15 12:30:00,55.25,55.49,55.25,55.49,1387188.0,52.9373,53.1672,52.9373,53.1672,1387188.0
2021-04-15 12:40:00,55.49,55.6,55.47,55.51,1145782.0,53.1672,53.2726,53.1481,53.1864,1145782.0
2021-04-15 12:50:00,55.51,55.62,55.5,55.6,873398.0,53.1864,53.2918,53.1768,53.2726,873398.0
2021-04-15 13:00:00,55.6,55.66,55.3,55.32,1163434.0,53.2726,53.3301,52.9852,53.0044,1163434.0
2021-04-15 13:10:00,55.31,55.46,55.27,55.44,759314.0,52.9948,53.1385,52.9565,53.1193,759314.0
2021-04-15 13:20:00,55.44,55.6,55.35,55.56,798672.0,53.1193,53.2726,53.0331,53.2343,798672.0
2021-04-15 13:30:00,55.57,55.75,55.55,55.66,1011998.0,53.2439,53.4164,53.2247,53.3301,1011998.0
2021-04-15 13:40:00,55.66,55.73,55.62,55.69,473700.0,53.3301,53.3972,53.2918,53.3589,473700.0
2021-04-15 13:50:00,55.68,55.71,55.57,55.66,723938.0,53.3493,53.378,53.2439,53.3301,723938.0
2021-04-15 14:00:00,55.66,55.77,55.59,55.6,1069324.0,53.3301,53.4355,53.2631,53.2726,1069324.0
2021-04-15 14:10:00,55.6,55.67,55.48,55.6,936964.0,53.2726,53.3397,53.1577,53.2726,936964.0
2021-04-15 14:20:00,55.6,55.69,55.56,55.66,648560.0,53.2726,53.3589,53.2343,53.3301,648560.0
2021-04-15 14:30:00,55.66,55.73,55.51,55.63,838980.0,53.3301,53.3972,53.1864,53.3014,838980.0
2021-04-15 14:40:00,55.62,55.62,55.39,55.47,943074.0,53.2918,53.2918,53.0714,53.1481,943074.0
2021-04-15 14:50:00,55.47,55.55,55.42,55.51,763328.0,53.1481,53.2247,53.1002,53.1864,763328.0
2021-04-15 15:00:00,55.51,55.6,55.42,55.45,939622.0,53.1864,53.2726,53.1002,53.1289,939622.0
2021-04-15 15:10:00,55.46,55.46,55.25,55.44,1254598.0,53.1385,53.1385,52.9373,53.1193,1254598.0
2021-04-15 15:20:00,55.44,55.46,55.27,55.34,874512.0,53.1193,53.1385,52.9565,53.0235,874512.0
2021-04-15 15:30:00,55.34,55.66,55.33,55.62,1104982.0,53.0235,53.3301,53.0139,53.2918,1104982.0
2021-04-15 15:40:00,55.63,55.81,55.51,55.76,1949750.0,53.3014,53.4739,53.1864,53.4259,1949750.0
2021-04-15 15:50:00,55.77,55.88,55.59,55.7,2831758.0,53.4355,53.5409,53.2631,53.3685,2831758.0
2021-04-16 09:30:00,55.96,55.96,55.19,55.33,3829266.0,53.6176,53.6176,52.8798,53.0139,3829266.0
2021-04-16 09:40:00,55.33,55.51,55.16,55.44,2649146.0,53.0139,53.1864,52.8511,53.1193,2649146.0
2021-04-16 09:50:00,55.44,55.48,54.95,55.08,2874960.0,53.1193,53.1577,52.6499,52.7744,2874960.0
2021-04-16 10:00:00,55.08,55.69,54.99,55.65,2806870.0,52.7744,53.3589,52.6882,53.3206,2806870.0
2021-04-16 10:10:00,55.66,55.83,55.58,55.83,1940706.0,53.3301,53.493,53.2535,53.493,1940706.0
2021-04-16 10:20:00,55.82,55.88,55.47,55.49,2043344.0,53.4834,53.5409,53.1481,53.1672,2043344.0
2021-04-16 10:30:00,55.5,55.6,55.31,55.37,1999308.0,53.1768,53.2726,52.9948,53.0523,1999308.0
2021-04-16 10:40:00,55.37,55.72,55.27,55.69,2146004.0,53.0523,53.3876,52.9565,53.3589,2146004.0
2021-04-16 10:50:00,55.7,55.73,55.55,55.56,962478.0,53.3685,53.3972,53.2247,53.2343,962478.0
2021-04-16 11:00:00,55.57,55.73,55.35,55.64,1590768.0,53.2439,53.3972,53.0331,53.311,1590768.0
2021-04-16 11:10:00,55.63,55.72,55.4,55.62,1438300.0,53.3014,53.3876,53.081,53.2918,1438300.0
2021-04-16 11:20:00,55.6,55.7,55.37,55.41,1076430.0,53.2726,53.3685,53.0523,53.0906,1076430.0
2021-04-16 11:30:00,55.42,55.6,55.37,55.54,1023490.0,53.1002,53.2726,53.0523,53.2152,1023490.0
2021-04-16 11:40:00,55.54,55.56,55.38,55.43,1033040.0,53.2152,53.2343,53.0619,53.1098,1033040.0
2021-04-16 11:50:00,55.42,55.62,55.39,55.6,1042262.0,53.1002,53.2918,53.0714,53.2726,1042262.0
2021-04-16 12:00:00,55.6,55.8,55.54,55.79,1564594.0,53.2726,53.4643,53.2152,53.4547,1564594.0
2021-04-16 12:10:00,55.79,55.85,55.7,55.81,767952.0,53.4547,53.5122,53.3685,53.4739,767952.0
2021-04-16 12:20:00,55.81,55.94,55.78,55.87,745934.0,53.4739,53.5984,53.4451,53.5313,745934.0
2021-04-16 12:30:00,55.87,55.93,55.79,55.87,477564.0,53.5313,53.5888,53.4547,53.5313,477564.0
2021-04-16 12:40:00,55.87,55.95,55.82,55.91,649826.0,53.5313,53.608,53.4834,53.5697,649826.0
2021-04-16 12:50:00,55.91,55.91,55.72,55.79,751244.0,53.5697,53.5697,53.3876,53.4547,751244.0
2021-04-16 13:00:00,55.79,55.88,55.75,55.82,570046.0,53.4547,53.5409,53.4164,53.4834,570046.0
2021-04-16 13:10:00,55.82,55.83,55.65,55.73,539982.0,53.4834,53.493,53.3206,53.3972,539982.0
2021-04-16 13:20:00,55.73,55.74,55.6,55.63,532140.0,53.3972,53.4068,53.2726,53.3014,532140.0
2021-04-16 13:30:00,55.63,55.68,55.58,55.64,436772.0,53.3014,53.3493,53.2535,53.311,436772.0
2021-04-16 13:40:00,55.64,55.74,55.58,55.62,787652.0,53.311,53.4068,53.2535,53.2918,787652.0
2021-04-16 13:50:00,55.61,55.63,55.5,55.5,556308.0,53.2822,53.3014,53.1768,53.1768,556308.0
2021-04-16 14:00:00,55.51,55.79,55.47,55.74,1283142.0,53.1864,53.4547,53.1481,53.4068,1283142.0
2021-04-16 14:10:00,55.74,55.81,55.67,55.69,742394.0,53.4068,53.4739,53.3397,53.3589,742394.0
2021-04-16 14:20:00,55.69,55.79,55.63,55.77,716996.0,53.3589,53.4547,53.3014,53.4355,716996.0
2021-04-16 14:30:00,55.77,55.85,55.76,55.8,625096.0,53.4355,53.5122,53.4259,53.4643,625096.0
2021-04-16 14:40:00,55.79,55.9,55.77,55.87,845434.0,53.4547,53.5601,53.4355,53.5313,845434.0
2021-04-16 14:50:00,55.87,55.9,55.82,55.87,696450.0,53.5313,53.5601,53.4834,53.5313,696450.0
2021-04-16 15:00:00,55.87,55.94,55.77,55.79,959626.0,53.5313,53.5984,53.4355,53.4547,959626.0
2021-04-16 15:10:00,55.79,55.88,55.74,55.87,951492.0,53.4547,53.5409,53.4068,53.5313,951492.0
2021-04-16 15:20:00,55.87,55.92,55.79,55.85,1008656.0,53.5313,53.5792,53.4547,53.5122,1008656.0
2021-04-16 15:30:00,55.86,55.93,55.8,55.92,1010084.0,53.5218,53.5888,53.4643,53.5792,1010084.0
2021-04-16 15:40:00,55.92,55.98,55.77,55.83,1453330.0,53.5792,53.6367,53.4355,53.493,1453330.0
2021-04-16 15:50:00,55.83,55.99,55.81,55.88,2674516.0,53.493,53.6463,53.4739,53.5409,2674516.0
2021-04-19 09:30:00,55.1,55.69,54.95,55.52,3884168.0,52.7936,53.3589,52.6499,53.196,3884168.0
2021-04-19 09:40:00,55.51,55.66,55.32,55.4,2585296.0,53.1864,53.3301,53.0044,53.081,2585296.0
2021-04-19 09:50:00,55.4,55.56,55.34,55.46,1914866.0,53.081,53.2343,53.0235,53.1385,1914866.0
2021-04-19 10:00:00,55.47,55.6,54.46,54.61,4189582.0,53.1481,53.2726,52.1804,52.3241,4189582.0
2021-04-19 10:10:00,54.62,54.65,54.21,54.5,3954716.0,52.3337,52.3624,51.9408,52.2187,3954716.0
2021-04-19 10:20:00,54.52,54.77,54.45,54.67,2349932.0,52.2379,52.4774,52.1708,52.3816,2349932.0
2021-04-19 10:30:00,54.68,54.85,54.64,54.68,2046140.0,52.3912,52.554,52.3528,52.3912,2046140.0
2021-04-19 10:40:00,54.69,54.76,53.86,54.05,3496612.0,52.4007,52.4678,51.6055,51.7875,3496612.0
2021-04-19 10:50:00,54.05,54.67,54.02,54.62,2587094.0,51.7875,52.3816,51.7588,52.3337,2587094.0
2021-04-19 11:00:00,54.62,54.83,54.41,54.75,1836022.0,52.3337,52.5349,52.1325,52.4582,1836022.0
2021-04-19 11:10:00,54.75,54.9,54.52,54.83,1844604.0,52.4582,52.6019,52.2379,52.5349,1844604.0
2021-04-19 11:20:00,54.83,54.87,54.42,54.62,1353430.0,52.5349,52.5732,52.142,52.3337,1353430.0
2021-04-19 11:30:00,54.6,54.63,54.09,54.23,1921450.0,52.3145,52.3432,51.8259,51.96,1921450.0
2021-04-19 11:40:00,54.24,54.41,53.8,54.07,2400708.0,51.9696,52.1325,51.548,51.8067,2400708.0
2021-04-19 11:50:00,54.07,54.42,54.0,54.08,2093942.0,51.8067,52.142,51.7396,51.8163,2093942.0
2021-04-19 12:00:00,54.07,54.13,53.66,54.09,2444452.0,51.8067,51.8642,51.4139,51.8259,2444452.0
2021-04-19 12:10:00,54.09,54.25,53.95,54.19,1340502.0,51.8259,51.9792,51.6917,51.9217,1340502.0
2021-04-19 12:20:00,54.2,54.31,53.65,53.82,2061578.0,51.9312,52.0366,51.4043,51.5672,2061578.0
2021-04-19 12:30:00,53.82,53.88,53.58,53.59,1437756.0,51.5672,51.6246,51.3372,51.3468,1437756.0
2021-04-19 12:40:00,53.59,53.69,53.38,53.65,2261682.0,51.3468,51.4426,51.1456,51.4043,2261682.0
2021-04-19 12:50:00,53.64,53.79,53.52,53.72,1538456.0,51.3947,51.5384,51.2797,51.4713,1538456.0
2021-04-19 13:00:00,53.71,53.95,53.62,53.85,1146972.0,51.4618,51.6917,51.3755,51.5959,1146972.0
2021-04-19 13:10:00,53.85,54.18,53.83,54.1,1408312.0,51.5959,51.9121,51.5767,51.8354,1408312.0
2021-04-19 13:20:00,54.1,54.15,53.89,53.98,791056.0,51.8354,51.8833,51.6342,51.7205,791056.0
2021-04-19 13:30:00,53.98,54.32,53.88,54.29,1440992.0,51.7205,52.0462,51.6246,52.0175,1440992.0
2021-04-19 13:40:00,54.28,54.31,54.08,54.14,755192.0,52.0079,52.0366,51.8163,51.8738,755192.0
2021-04-19 13:50:00,54.13,54.2,53.96,54.05,1069092.0,51.8642,51.9312,51.7013,51.7875,1069092.0
2021-04-19 14:00:00,54.05,54.18,53.85,53.89,970202.0,51.7875,51.9121,51.5959,51.6342,970202.0
2021-04-19 14:10:00,53.91,54.14,53.89,54.09,856924.0,51.6534,51.8738,51.6342,51.8259,856924.0
2021-04-19 14:20:00,54.08,54.27,54.01,54.2,837322.0,51.8163,51.9983,51.7492,51.9312,837322.0
2021-04-19 14:30:00,54.19,54.23,53.8,53.84,984238.0,51.9217,51.96,51.548,51.5863,984238.0
2021-04-19 14:40:00,53.85,54.13,53.81,54.06,962670.0,51.5959,51.8642,51.5576,51.7971,962670.0
2021-04-19 14:50:00,54.05,54.17,53.95,54.16,1074420.0,51.7875,51.9025,51.6917,51.8929,1074420.0
2021-04-19 15:00:00,54.15,54.2,53.98,54.01,1036332.0,51.8833,51.9312,51.7205,51.7492,1036332.0
2021-04-19 15:10:00,54.02,54.1,53.84,53.88,976600.0,51.7588,51.8354,51.5863,51.6246,976600.0
2021-04-19 15:20:00,53.9,53.99,53.81,53.88,1249102.0,51.6438,51.73,51.5576,51.6246,1249102.0
2021-04-19 15:30:00,53.88,53.96,53.75,53.92,1128022.0,51.6246,51.7013,51.5001,51.663,1128022.0
2021-04-19 15:40:00,53.92,54.14,53.85,53.85,1569642.0,51.663,51.8738,51.5959,51.5959,1569642.0
2021-04-19 15:50:00,53.86,54.38,53.83,54.37,2584546.0,51.6055,52.1037,51.5767,52.0941,2584546.0
2021-04-20 09:30:00,54.02,54.39,53.76,54.19,2934896.0,51.7588,52.1133,51.5097,51.9217,2934896.0
2021-04-20 09:40:00,54.18,54.52,53.91,54.42,3206264.0,51.9121,52.2379,51.6534,52.142,3206264.0
2021-04-20 09:50:00,54.43,54.66,54.24,54.38,2706974.0,52.1516,52.372,51.9696,52.1037,2706974.0
2021-04-20 10:00:00,54.37,54.49,54.04,54.15,2702092.0,52.0941,52.2091,51.7779,51.8833,2702092.0
2021-04-20 10:10:00,54.13,54.27,53.89,54.16,2407162.0,51.8642,51.9983,51.6342,51.8929,2407162.0
2021-04-20 10:20:00,54.16,54.24,54.0,54.12,1664538.0,51.8929,51.9696,51.7396,51.8546,1664538.0
2021-04-20 10:30:00,54.12,54.13,53.82,53.88,2252348.0,51.8546,51.8642,51.5672,51.6246,2252348.0
2021-04-20 10:40:00,53.88,53.9,53.27,53.38,3361282.0,51.6246,51.6438,51.0402,51.1456,3361282.0
2021-04-20 10:50:00,53.37,53.45,52.98,53.19,3770860.0,51.136,51.2126,50.7623,50.9635,3770860.0
2021-04-20 11:00:00,53.18,53.38,53.05,53.38,2710314.0,50.9539,51.1456,50.8294,51.1456,2710314.0
2021-04-20 11:10:00,53.38,53.41,52.57,52.6,2816844.0,51.1456,51.1743,50.3695,50.3982,2816844.0
2021-04-20 11:20:00,52.6,52.73,52.4,52.6,3518684.0,50.3982,50.5228,50.2066,50.3982,3518684.0
2021-04-20 11:30:00,52.59,52.63,52.2,52.49,3225764.0,50.3886,50.427,50.015,50.2928,3225764.0
2021-04-20 11:40:00,52.49,52.82,52.44,52.8,2642786.0,50.2928,50.609,50.2449,50.5898,2642786.0
2021-04-20 11:50:00,52.8,52.94,52.65,52.76,1778156.0,50.5898,50.724,50.4461,50.5515,1778156.0
2021-04-20 12:00:00,52.76,52.96,52.66,52.94,1307286.0,50.5515,50.7432,50.4557,50.724,1307286.0
2021-04-20 12:10:00,52.94,53.16,52.9,53.14,1576334.0,50.724,50.9348,50.6857,50.9156,1576334.0
2021-04-20 12:20:00,53.15,53.21,53.02,53.07,1018454.0,50.9252,50.9827,50.8006,50.8485,1018454.0
2021-04-20 12:30:00,53.07,53.12,52.91,53.0,956760.0,50.8485,50.8965,50.6952,50.7815,956760.0
2021-04-20 12:40:00,53.0,53.0,52.74,52.79,1043042.0,50.7815,50.7815,50.5324,50.5803,1043042.0
2021-04-20 12:50:00,52.77,52.96,52.69,52.89,1204538.0,50.5611,50.7432,50.4845,50.6761,1204538.0
2021-04-20 13:00:00,52.89,53.05,52.76,52.84,1033324.0,50.6761,50.8294,50.5515,50.6282,1033324.0
2021-04-20 13:10:00,52.84,52.92,52.74,52.87,890114.0,50.6282,50.7048,50.5324,50.6569,890114.0
2021-04-20 13:20:00,52.87,52.9,52.45,52.52,1576510.0,50.6569,50.6857,50.2545,50.3216,1576510.0
2021-04-20 13:30:00,52.54,52.79,52.52,52.78,1125596.0,50.3407,50.5803,50.3216,50.5707,1125596.0
2021-04-20 13:40:00,52.77,52.95,52.68,52.9,893174.0,50.5611,50.7336,50.4749,50.6857,893174.0
2021-04-20 13:50:00,52.9,53.11,52.85,53.09,995196.0,50.6857,50.8869,50.6378,50.8677,995196.0
2021-04-20 14:00:00,53.08,53.16,53.0,53.12,1004654.0,50.8581,50.9348,50.7815,50.8965,1004654.0
2021-04-20 14:10:00,53.12,53.13,52.9,52.92,884290.0,50.8965,50.906,50.6857,50.7048,884290.0
2021-04-20 14:20:00,52.91,53.05,52.77,52.78,933172.0,50.6952,50.8294,50.5611,50.5707,933172.0
2021-04-20 14:30:00,52.79,52.8,52.52,52.58,1079120.0,50.5803,50.5898,50.3216,50.3791,1079120.0
2021-04-20 14:40:00,52.58,52.74,52.57,52.71,909690.0,50.3791,50.5324,50.3695,50.5036,909690.0
2021-04-20 14:50:00,52.71,52.84,52.38,52.49,1209116.0,50.5036,50.6282,50.1874,50.2928,1209116.0
2021-04-20 15:00:00,52.49,52.93,52.49,52.91,1329738.0,50.2928,50.7144,50.2928,50.6952,1329738.0
2021-04-20 15:10:00,52.92,53.05,52.83,52.88,1088358.0,50.7048,50.8294,50.6186,50.6665,1088358.0
2021-04-20 15:20:00,52.87,53.02,52.87,52.98,571674.0,50.6569,50.8006,50.6569,50.7623,571674.0
2021-04-20 15:30:00,52.99,53.16,52.93,53.05,1454712.0,50.7719,50.9348,50.7144,50.8294,1454712.0
2021-04-20 15:40:00,53.05,53.35,53.03,53.27,1772720.0,50.8294,51.1168,50.8102,51.0402,1772720.0
2021-04-20 15:50:00,53.27,53.3,53.01,53.13,2054558.0,51.0402,51.0689,50.7911,50.906,2054558.0
2021-04-21 09:30:00,52.53,52.74,52.13,52.13,2722554.0,50.3312,50.5324,49.9479,49.9479,2722554.0
2021-04-21 09:40:00,52.13,52.93,52.01,52.88,3476174.0,49.9479,50.7144,49.8329,50.6665,3476174.0
2021-04-21 09:50:00,52.88,53.21,52.84,53.18,2638776.0,50.6665,50.9827,50.6282,50.9539,2638776.0
2021-04-21 10:00:00,53.19,53.2,52.77,52.9,2015850.0,50.9635,50.9731,50.5611,50.6857,2015850.0
2021-04-21 10:10:00,52.9,53.08,52.72,52.79,2108946.0,50.6857,50.8581,50.5132,50.5803,2108946.0
2021-04-21 10:20:00,52.79,53.4,52.69,53.34,2559560.0,50.5803,51.1647,50.4845,51.1072,2559560.0
2021-04-21 10:30:00,53.34,53.35,52.94,52.97,1399650.0,51.1072,51.1168,50.724,50.7527,1399650.0
2021-04-21 10:40:00,52.97,53.13,52.87,53.03,1296352.0,50.7527,50.906,50.6569,50.8102,1296352.0
2021-04-21 10:50:00,53.03,53.05,52.8,52.97,1150430.0,50.8102,50.8294,50.5898,50.7527,1150430.0
2021-04-21 11:00:00,52.97,53.24,52.89,53.22,1433348.0,50.7527,51.0114,50.6761,50.9923,1433348.0
2021-04-21 11:10:00,53.21,53.63,53.12,53.6,2282704.0,50.9827,51.3851,50.8965,51.3564,2282704.0
2021-04-21 11:20:00,53.6,53.76,53.6,53.72,1697366.0,51.3564,51.5097,51.3564,51.4713,1697366.0
2021-04-21 11:30:00,53.7,53.94,53.69,53.76,1566240.0,51.4522,51.6821,51.4426,51.5097,1566240.0
2021-04-21 11:40:00,53.77,53.86,53.7,53.8,1010834.0,51.5192,51.6055,51.4522,51.548,1010834.0
2021-04-21 11:50:00,53.79,54.04,53.76,53.99,1148430.0,51.5384,51.7779,51.5097,51.73,1148430.0
2021-04-21 12:00:00,53.99,54.02,53.87,53.91,606148.0,51.73,51.7588,51.6151,51.6534,606148.0
2021-04-21 12:10:00,53.92,53.93,53.77,53.9,881034.0,51.663,51.6725,51.5192,51.6438,881034.0
2021-04-21 12:20:00,53.91,53.91,53.74,53.76,577772.0,51.6534,51.6534,51.4905,51.5097,577772.0
2021-04-21 12:30:00,53.76,53.82,53.66,53.77,738272.0,51.5097,51.5672,51.4139,51.5192,738272.0
2021-04-21 12:40:00,53.77,53.83,53.63,53.63,775622.0,51.5192,51.5767,51.3851,51.3851,775622.0
2021-04-21 12:50:00,53.64,53.74,53.54,53.59,791656.0,51.3947,51.4905,51.2989,51.3468,791656.0
2021-04-21 13:00:00,53.6,53.8,53.57,53.77,812992.0,51.3564,51.548,51.3276,51.5192,812992.0
2021-04-21 13:10:00,53.77,53.91,53.73,53.9,806156.0,51.5192,51.6534,51.4809,51.6438,806156.0
2021-04-21 13:20:00,53.9,53.94,53.8,53.8,658228.0,51.6438,51.6821,51.548,51.548,658228.0
2021-04-21 13:30:00,53.8,53.92,53.8,53.85,526972.0,51.548,51.663,51.548,51.5959,526972.0
2021-04-21 13:40:00,53.85,53.85,53.71,53.75,417194.0,51.5959,51.5959,51.4618,51.5001,417194.0
2021-04-21 13:50:00,53.75,53.87,53.73,53.84,781142.0,51.5001,51.6151,51.4809,51.5863,781142.0
2021-04-21 14:00:00,53.84,53.96,53.84,53.95,868572.0,51.5863,51.7013,51.5863,51.6917,868572.0
2021-04-21 14:10:00,53.95,53.99,53.89,53.9,472460.0,51.6917,51.73,51.6342,51.6438,472460.0
2021-04-21 14:20:00,53.91,53.92,53.7,53.87,707264.0,51.6534,51.663,51.4522,51.6151,707264.0
2021-04-21 14:30:00,53.86,53.93,53.84,53.86,510218.0,51.6055,51.6725,51.5863,51.6055,510218.0
2021-04-21 14:40:00,53.85,53.88,53.72,53.79,865692.0,51.5959,51.6246,51.4713,51.5384,865692.0
2021-04-21 14:50:00,53.8,53.84,53.73,53.8,920476.0,51.548,51.5863,51.4809,51.548,920476.0
2021-04-21 15:00:00,53.79,53.82,53.7,53.75,606140.0,51.5384,51.5672,51.4522,51.5001,606140.0
2021-04-21 15:10:00,53.75,53.96,53.73,53.95,800264.0,51.5001,51.7013,51.4809,51.6917,800264.0
2021-04-21 15:20:00,53.95,54.01,53.91,53.99,811546.0,51.6917,51.7492,51.6534,51.73,811546.0
2021-04-21 15:30:00,53.99,54.27,53.99,54.19,1794048.0,51.73,51.9983,51.73,51.9217,1794048.0
2021-04-21 15:40:00,54.19,54.45,54.18,54.45,1398804.0,51.9217,52.1708,51.9121,52.1708,1398804.0
2021-04-21 15:50:00,54.46,54.62,54.35,54.52,2526416.0,52.1804,52.3337,52.075,52.2379,2526416.0
2021-04-22 09:30:00,54.33,54.46,54.06,54.23,2765298.0,52.0558,52.1804,51.7971,51.96,2765298.0
2021-04-22 09:40:00,54.24,54.3,53.87,53.96,3349130.0,51.9696,52.0271,51.6151,51.7013,3349130.0
2021-04-22 09:50:00,53.96,54.15,53.78,54.1,2593070.0,51.7013,51.8833,51.5288,51.8354,2593070.0
2021-04-22 10:00:00,54.09,54.21,53.8,54.19,2123152.0,51.8259,51.9408,51.548,51.9217,2123152.0
2021-04-22 10:10:00,54.19,54.24,53.96,54.16,1595512.0,51.9217,51.9696,51.7013,51.8929,1595512.0
2021-04-22 10:20:00,54.16,54.53,54.08,54.44,2278134.0,51.8929,52.2474,51.8163,52.1612,2278134.0
2021-04-22 10:30:00,54.45,54.72,54.43,54.66,2589430.0,52.1708,52.4295,52.1516,52.372,2589430.0
2021-04-22 10:40:00,54.66,54.74,54.52,54.67,1344836.0,52.372,52.4486,52.2379,52.3816,1344836.0
2021-04-22 10:50:00,54.67,54.82,54.49,54.6,1584026.0,52.3816,52.5253,52.2091,52.3145,1584026.0
2021-04-22 11:00:00,54.59,54.69,54.43,54.55,896820.0,52.3049,52.4007,52.1516,52.2666,896820.0
2021-04-22 11:10:00,54.56,54.56,54.33,54.42,909268.0,52.2762,52.2762,52.0558,52.142,909268.0
2021-04-22 11:20:00,54.4,54.58,54.36,54.37,856314.0,52.1229,52.2953,52.0845,52.0941,856314.0
2021-04-22 11:30:00,54.37,54.63,54.26,54.52,1176374.0,52.0941,52.3432,51.9887,52.2379,1176374.0
2021-04-22 11:40:00,54.52,54.53,54.38,54.43,921842.0,52.2379,52.2474,52.1037,52.1516,921842.0
2021-04-22 11:50:00,54.44,54.55,54.3,54.4,954312.0,52.1612,52.2666,52.0271,52.1229,954312.0
2021-04-22 12:00:00,54.41,54.44,54.21,54.24,981508.0,52.1325,52.1612,51.9408,51.9696,981508.0
2021-04-22 12:10:00,54.24,54.43,54.23,54.41,888360.0,51.9696,52.1516,51.96,52.1325,888360.0
2021-04-22 12:20:00,54.41,54.62,54.41,54.6,930986.0,52.1325,52.3337,52.1325,52.3145,930986.0
2021-04-22 12:30:00,54.61,54.75,54.6,54.73,1186118.0,52.3241,52.4582,52.3145,52.4391,1186118.0
2021-04-22 12:40:00,54.72,54.76,54.69,54.71,809990.0,52.4295,52.4678,52.4007,52.4199,809990.0
2021-04-22 12:50:00,54.71,54.79,54.63,54.77,1091358.0,52.4199,52.4965,52.3432,52.4774,1091358.0
2021-04-22 13:00:00,54.76,54.8,53.88,54.15,4775162.0,52.4678,52.5061,51.6246,51.8833,4775162.0
2021-04-22 13:10:00,54.14,54.15,52.96,53.01,6272842.0,51.8738,51.8833,50.7432,50.7911,6272842.0
2021-04-22 13:20:00,53.01,53.79,52.92,53.73,4080130.0,50.7911,51.5384,50.7048,51.4809,4080130.0
2021-04-22 13:30:00,53.73,53.74,53.27,53.41,1964022.0,51.4809,51.4905,51.0402,51.1743,1964022.0
2021-04-22 13:40:00,53.4,53.4,52.56,52.64,2873214.0,51.1647,51.1647,50.3599,50.4365,2873214.0
2021-04-22 13:50:00,52.66,52.71,52.14,52.34,3542640.0,50.4557,50.5036,49.9575,50.1491,3542640.0
2021-04-22 14:00:00,52.33,52.52,51.97,52.44,4000634.0,50.1395,50.3216,49.7946,50.2449,4000634.0
2021-04-22 14:10:00,52.43,52.59,52.25,52.47,2081034.0,50.2353,50.3886,50.0629,50.2737,2081034.0
2021-04-22 14:20:00,52.48,52.87,52.33,52.86,1516480.0,50.2832,50.6569,50.1395,50.6473,1516480.0
2021-04-22 14:30:00,52.87,52.91,52.66,52.79,1522200.0,50.6569,50.6952,50.4557,50.5803,1522200.0
2021-04-22 14:40:00,52.8,53.03,52.72,52.78,1913770.0,50.5898,50.8102,50.5132,50.5707,1913770.0
2021-04-22 14:50:00,52.77,52.87,52.59,52.68,1340672.0,50.5611,50.6569,50.3886,50.4749,1340672.0
2021-04-22 15:00:00,52.69,52.96,52.41,52.48,1961824.0,50.4845,50.7432,50.2162,50.2832,1961824.0
2021-04-22 15:10:00,52.49,52.61,52.27,52.38,1088952.0,50.2928,50.4078,50.082,50.1874,1088952.0
2021-04-22 15:20:00,52.38,52.49,52.22,52.38,1081742.0,50.1874,50.2928,50.0341,50.1874,1081742.0
2021-04-22 15:30:00,52.35,52.71,52.32,52.57,1589042.0,50.1587,50.5036,50.1299,50.3695,1589042.0
2021-04-22 15:40:00,52.58,52.8,52.39,52.42,1732892.0,50.3791,50.5898,50.197,50.2258,1732892.0
2021-04-22 15:50:00,52.42,52.67,52.32,52.59,3016786.0,50.2258,50.4653,50.1299,50.3886,3016786.0
2021-04-23 09:30:00,52.86,53.3,52.86,53.27,2857940.0,50.6473,51.0689,50.6473,51.0402,2857940.0
2021-04-23 09:40:00,53.29,53.38,52.96,53.24,2288314.0,51.0593,51.1456,50.7432,51.0114,2288314.0
2021-04-23 09:50:00,53.24,53.51,53.2,53.44,2342516.0,51.0114,51.2701,50.9731,51.2031,2342516.0
2021-04-23 10:00:00,53.45,53.62,53.34,53.57,2124066.0,51.2126,51.3755,51.1072,51.3276,2124066.0
2021-04-23 10:10:00,53.57,53.73,53.54,53.57,1813534.0,51.3276,51.4809,51.2989,51.3276,1813534.0
2021-04-23 10:20:00,53.56,53.62,53.45,53.49,1379978.0,51.318,51.3755,51.2126,51.251,1379978.0
2021-04-23 10:30:00,53.49,53.83,53.4,53.76,2037918.0,51.251,51.5767,51.1647,51.5097,2037918.0
2021-04-23 10:40:00,53.74,53.9,53.68,53.76,1435324.0,51.4905,51.6438,51.433,51.5097,1435324.0
2021-04-23 10:50:00,53.76,53.96,53.74,53.93,1302036.0,51.5097,51.7013,51.4905,51.6725,1302036.0
2021-04-23 11:00:00,53.93,53.98,53.82,53.88,1020186.0,51.6725,51.7205,51.5672,51.6246,1020186.0
2021-04-23 11:10:00,53.87,54.19,53.85,54.16,1215568.0,51.6151,51.9217,51.5959,51.8929,1215568.0
2021-04-23 11:20:00,54.16,54.44,54.12,54.35,1552474.0,51.8929,52.1612,51.8546,52.075,1552474.0
2021-04-23 11:30:00,54.35,54.51,54.34,54.46,1008940.0,52.075,52.2283,52.0654,52.1804,1008940.0
2021-04-23 11:40:00,54.46,54.67,54.36,54.64,1331466.0,52.1804,52.3816,52.0845,52.3528,1331466.0
2021-04-23 11:50:00,54.64,54.65,54.51,54.51,749956.0,52.3528,52.3624,52.2283,52.2283,749956.0
2021-04-23 12:00:00,54.52,54.68,54.51,54.66,947504.0,52.2379,52.3912,52.2283,52.372,947504.0
2021-04-23 12:10:00,54.65,54.65,54.54,54.56,596476.0,52.3624,52.3624,52.257,52.2762,596476.0
2021-04-23 12:20:00,54.56,54.61,54.47,54.49,877942.0,52.2762,52.3241,52.1899,52.2091,877942.0
2021-04-23 12:30:00,54.5,54.63,54.49,54.53,698936.0,52.2187,52.3432,52.2091,52.2474,698936.0
2021-04-23 12:40:00,54.54,54.85,54.54,54.83,1238532.0,52.257,52.554,52.257,52.5349,1238532.0
2021-04-23 12:50:00,54.83,54.88,54.77,54.82,823528.0,52.5349,52.5828,52.4774,52.5253,823528.0
2021-04-23 13:00:00,54.83,54.88,54.76,54.84,780428.0,52.5349,52.5828,52.4678,52.5445,780428.0
2021-04-23 13:10:00,54.84,54.9,54.79,54.8,704100.0,52.5445,52.6019,52.4965,52.5061,704100.0
2021-04-23 13:20:00,54.81,54.82,54.72,54.8,479372.0,52.5157,52.5253,52.4295,52.5061,479372.0
2021-04-23 13:30:00,54.8,54.96,54.79,54.93,853222.0,52.5061,52.6594,52.4965,52.6307,853222.0
2021-04-23 13:40:00,54.94,54.96,54.85,54.87,648886.0,52.6403,52.6594,52.554,52.5732,648886.0
2021-04-23 13:50:00,54.87,54.88,54.82,54.83,454396.0,52.5732,52.5828,52.5253,52.5349,454396.0
2021-04-23 14:00:00,54.82,54.88,54.81,54.85,647058.0,52.5253,52.5828,52.5157,52.554,647058.0
2021-04-23 14:10:00,54.86,54.88,54.68,54.71,669800.0,52.5636,52.5828,52.3912,52.4199,669800.0
2021-04-23 14:20:00,54.72,54.8,54.69,54.8,714450.0,52.4295,52.5061,52.4007,52.5061,714450.0
2021-04-23 14:30:00,54.79,54.84,54.71,54.77,717294.0,52.4965,52.5445,52.4199,52.4774,717294.0
2021-04-23 14:40:00,54.77,54.83,54.75,54.82,496534.0,52.4774,52.5349,52.4582,52.5253,496534.0
2021-04-23 14:50:00,54.82,55.02,54.82,54.94,1300992.0,52.5253,52.7169,52.5253,52.6403,1300992.0
2021-04-23 15:00:00,54.94,54.95,54.81,54.84,732246.0,52.6403,52.6499,52.5157,52.5445,732246.0
2021-04-23 15:10:00,54.84,54.92,54.82,54.88,661040.0,52.5445,52.6211,52.5253,52.5828,661040.0
2021-04-23 15:20:00,54.88,55.01,54.87,54.98,1142958.0,52.5828,52.7073,52.5732,52.6786,1142958.0
2021-04-23 15:30:00,54.98,55.16,54.98,55.09,1651216.0,52.6786,52.8511,52.6786,52.784,1651216.0
2021-04-23 15:40:00,55.09,55.1,54.79,54.85,1718280.0,52.784,52.7936,52.4965,52.554,1718280.0
2021-04-23 15:50:00,54.85,54.89,54.5,54.54,2658298.0,52.554,52.5924,52.2187,52.257,2658298.0
2021-04-26 09:30:00,54.65,54.8,54.48,54.6,3133882.0,52.3624,52.5061,52.1995,52.3145,3133882.0
2021-04-26 09:40:00,54.61,54.85,54.51,54.56,2451324.0,52.3241,52.554,52.2283,52.2762,2451324.0
2021-04-26 09:50:00,54.55,54.72,54.27,54.63,2876132.0,52.2666,52.4295,51.9983,52.3432,2876132.0
2021-04-26 10:00:00,54.63,54.91,54.63,54.87,2392390.0,52.3432,52.6115,52.3432,52.5732,2392390.0
2021-04-26 10:10:00,54.87,54.99,54.77,54.91,1762362.0,52.5732,52.6882,52.4774,52.6115,1762362.0
2021-04-26 10:20:00,54.91,55.04,54.83,54.88,1317318.0,52.6115,52.7361,52.5349,52.5828,1317318.0
2021-04-26 10:30:00,54.88,54.98,54.78,54.95,1055260.0,52.5828,52.6786,52.487,52.6499,1055260.0
2021-04-26 10:40:00,54.96,55.1,54.89,55.05,1219824.0,52.6594,52.7936,52.5924,52.7457,1219824.0
2021-04-26 10:50:00,55.05,55.17,54.94,54.96,1095540.0,52.7457,52.8606,52.6403,52.6594,1095540.0
2021-04-26 11:00:00,54.96,55.22,54.96,55.15,1083120.0,52.6594,52.9086,52.6594,52.8415,1083120.0
2021-04-26 11:10:00,55.14,55.3,55.12,55.23,983384.0,52.8319,52.9852,52.8127,52.9181,983384.0
2021-04-26 11:20:00,55.24,55.29,55.17,55.18,664846.0,52.9277,52.9756,52.8606,52.8702,664846.0
2021-04-26 11:30:00,55.18,55.26,55.1,55.24,665534.0,52.8702,52.9469,52.7936,52.9277,665534.0
2021-04-26 11:40:00,55.24,55.24,55.07,55.1,770518.0,52.9277,52.9277,52.7648,52.7936,770518.0
2021-04-26 11:50:00,55.1,55.13,55.05,55.09,557158.0,52.7936,52.8223,52.7457,52.784,557158.0
2021-04-26 12:00:00,55.1,55.14,54.92,54.96,875492.0,52.7936,52.8319,52.6211,52.6594,875492.0
2021-04-26 12:10:00,54.96,55.04,54.9,55.03,814852.0,52.6594,52.7361,52.6019,52.7265,814852.0
2021-04-26 12:20:00,55.03,55.15,54.98,55.07,814052.0,52.7265,52.8415,52.6786,52.7648,814052.0
2021-04-26 12:30:00,55.07,55.19,55.04,55.18,487898.0,52.7648,52.8798,52.7361,52.8702,487898.0
2021-04-26 12:40:00,55.17,55.3,55.15,55.24,614350.0,52.8606,52.9852,52.8415,52.9277,614350.0
2021-04-26 12:50:00,55.24,55.25,55.17,55.22,575570.0,52.9277,52.9373,52.8606,52.9086,575570.0
2021-04-26 13:00:00,55.22,55.24,55.13,55.17,477716.0,52.9086,52.9277,52.8223,52.8606,477716.0
2021-04-26 13:10:00,55.17,55.27,55.12,55.12,870508.0,52.8606,52.9565,52.8127,52.8127,870508.0
2021-04-26 13:20:00,55.12,55.17,55.03,55.12,999116.0,52.8127,52.8606,52.7265,52.8127,999116.0
2021-04-26 13:30:00,55.12,55.25,55.09,55.19,1208134.0,52.8127,52.9373,52.784,52.8798,1208134.0
2021-04-26 13:40:00,55.19,55.37,55.15,55.35,1127026.0,52.8798,53.0523,52.8415,53.0331,1127026.0
2021-04-26 13:50:00,55.34,55.38,55.3,55.35,627048.0,53.0235,53.0619,52.9852,53.0331,627048.0
2021-04-26 14:00:00,55.35,55.47,55.35,55.45,632294.0,53.0331,53.1481,53.0331,53.1289,632294.0
2021-04-26 14:10:00,55.45,55.5,55.42,55.5,754508.0,53.1289,53.1768,53.1002,53.1768,754508.0
2021-04-26 14:20:00,55.5,55.52,55.45,55.48,695934.0,53.1768,53.196,53.1289,53.1577,695934.0
2021-04-26 14:30:00,55.48,55.58,55.48,55.55,954562.0,53.1577,53.2535,53.1577,53.2247,954562.0
2021-04-26 14:40:00,55.55,55.66,55.52,55.65,831774.0,53.2247,53.3301,53.196,53.3206,831774.0
2021-04-26 14:50:00,55.65,55.68,55.58,55.67,572636.0,53.3206,53.3493,53.2535,53.3397,572636.0
2021-04-26 15:00:00,55.68,55.7,55.6,55.66,722198.0,53.3493,53.3685,53.2726,53.3301,722198.0
2021-04-26 15:10:00,55.67,55.74,55.64,55.7,727828.0,53.3397,53.4068,53.311,53.3685,727828.0
2021-04-26 15:20:00,55.7,55.71,55.32,55.37,990142.0,53.3685,53.378,53.0044,53.0523,990142.0
2021-04-26 15:30:00,55.37,55.53,55.23,55.49,1868900.0,53.0523,53.2056,52.9181,53.1672,1868900.0
2021-04-26 15:40:00,55.48,55.58,55.33,55.37,1438246.0,53.1577,53.2535,53.0139,53.0523,1438246.0
2021-04-26 15:50:00,55.35,55.61,55.32,55.61,1687718.0,53.0331,53.2822,53.0044,53.2822,1687718.0
2021-04-27 09:30:00,55.74,55.84,55.45,55.47,4006646.0,53.4068,53.5026,53.1289,53.1481,4006646.0
2021-04-27 09:40:00,55.46,55.51,55.03,55.06,3076154.0,53.1385,53.1864,52.7265,52.7552,3076154.0
2021-04-27 09:50:00,55.05,55.05,54.79,54.87,3379660.0,52.7457,52.7457,52.4965,52.5732,3379660.0
2021-04-27 10:00:00,54.88,54.96,54.52,54.9,3292798.0,52.5828,52.6594,52.2379,52.6019,3292798.0
2021-04-27 10:10:00,54.9,54.94,54.45,54.7,2760894.0,52.6019,52.6403,52.1708,52.4103,2760894.0
2021-04-27 10:20:00,54.68,54.94,54.63,54.94,2250434.0,52.3912,52.6403,52.3432,52.6403,2250434.0
2021-04-27 10:30:00,54.95,54.99,54.49,54.5,2318486.0,52.6499,52.6882,52.2091,52.2187,2318486.0
2021-04-27 10:40:00,54.51,54.81,54.38,54.76,2048502.0,52.2283,52.5157,52.1037,52.4678,2048502.0
2021-04-27 10:50:00,54.74,54.85,54.61,54.78,1274326.0,52.4486,52.554,52.3241,52.487,1274326.0
2021-04-27 11:00:00,54.79,54.88,54.62,54.72,1144498.0,52.4965,52.5828,52.3337,52.4295,1144498.0
2021-04-27 11:10:00,54.73,54.9,54.7,54.78,989210.0,52.4391,52.6019,52.4103,52.487,989210.0
2021-04-27 11:20:00,54.78,54.92,54.7,54.88,1055450.0,52.487,52.6211,52.4103,52.5828,1055450.0
2021-04-27 11:30:00,54.88,54.95,54.82,54.88,852742.0,52.5828,52.6499,52.5253,52.5828,852742.0
2021-04-27 11:40:00,54.88,54.95,54.84,54.85,854528.0,52.5828,52.6499,52.5445,52.554,854528.0
2021-04-27 11:50:00,54.85,55.09,54.83,55.0,1290966.0,52.554,52.784,52.5349,52.6978,1290966.0
2021-04-27 12:00:00,55.01,55.13,55.0,55.02,900512.0,52.7073,52.8223,52.6978,52.7169,900512.0
2021-04-27 12:10:00,55.02,55.04,54.9,54.99,920168.0,52.7169,52.7361,52.6019,52.6882,920168.0
2021-04-27 12:20:00,54.99,55.12,54.98,55.08,1024024.0,52.6882,52.8127,52.6786,52.7744,1024024.0
2021-04-27 12:30:00,55.08,55.18,55.03,55.16,804484.0,52.7744,52.8702,52.7265,52.8511,804484.0
2021-04-27 12:40:00,55.16,55.23,55.12,55.16,818548.0,52.8511,52.9181,52.8127,52.8511,818548.0
2021-04-27 12:50:00,55.16,55.19,54.92,54.96,1242010.0,52.8511,52.8798,52.6211,52.6594,1242010.0
2021-04-27 13:00:00,54.97,55.08,54.92,55.01,1101228.0,52.669,52.7744,52.6211,52.7073,1101228.0
2021-04-27 13:10:00,55.0,55.04,54.95,54.99,572128.0,52.6978,52.7361,52.6499,52.6882,572128.0
2021-04-27 13:20:00,54.99,55.08,54.93,54.97,731412.0,52.6882,52.7744,52.6307,52.669,731412.0
2021-04-27 13:30:00,54.96,55.04,54.88,55.01,784164.0,52.6594,52.7361,52.5828,52.7073,784164.0
2021-04-27 13:40:00,55.01,55.07,54.88,54.95,820050.0,52.7073,52.7648,52.5828,52.6499,820050.0
2021-04-27 13:50:00,54.95,54.99,54.9,54.93,490128.0,52.6499,52.6882,52.6019,52.6307,490128.0
2021-04-27 14:00:00,54.93,54.94,54.71,54.79,1118854.0,52.6307,52.6403,52.4199,52.4965,1118854.0
2021-04-27 14:10:00,54.77,54.89,54.75,54.88,569944.0,52.4774,52.5924,52.4582,52.5828,569944.0
2021-04-27 14:20:00,54.88,55.04,54.83,55.01,1152758.0,52.5828,52.7361,52.5349,52.7073,1152758.0
2021-04-27 14:30:00,55.01,55.06,54.98,55.04,722762.0,52.7073,52.7552,52.6786,52.7361,722762.0
2021-04-27 14:40:00,55.04,55.05,54.94,54.96,751974.0,52.7361,52.7457,52.6403,52.6594,751974.0
2021-04-27 14:50:00,54.95,55.01,54.93,54.94,541318.0,52.6499,52.7073,52.6307,52.6403,541318.0
2021-04-27 15:00:00,54.93,55.03,54.79,54.81,1163294.0,52.6307,52.7265,52.4965,52.5157,1163294.0
2021-04-27 15:10:00,54.81,54.98,54.8,54.97,930700.0,52.5157,52.6786,52.5061,52.669,930700.0
2021-04-27 15:20:00,54.97,54.99,54.86,54.96,769000.0,52.669,52.6882,52.5636,52.6594,769000.0
2021-04-27 15:30:00,54.97,55.1,54.88,55.1,1221466.0,52.669,52.7936,52.5828,52.7936,1221466.0
2021-04-27 15:40:00,55.1,55.12,54.96,55.05,1458176.0,52.7936,52.8127,52.6594,52.7457,1458176.0
2021-04-27 15:50:00,55.05,55.13,54.73,54.82,2597050.0,52.7457,52.8223,52.4391,52.5253,2597050.0
2021-04-28 09:30:00,54.7,54.74,54.12,54.2,2987768.0,52.4103,52.4486,51.8546,51.9312,2987768.0
2021-04-28 09:40:00,54.19,54.77,54.07,54.74,2909802.0,51.9217,52.4774,51.8067,52.4486,2909802.0
2021-04-28 09:50:00,54.76,55.1,54.67,55.09,2347322.0,52.4678,52.7936,52.3816,52.784,2347322.0
2021-04-28 10:00:00,55.09,55.18,54.98,55.07,2014200.0,52.784,52.8702,52.6786,52.7648,2014200.0
2021-04-28 10:10:00,55.08,55.09,54.91,55.01,1740340.0,52.7744,52.784,52.6115,52.7073,1740340.0
2021-04-28 10:20:00,55.01,55.09,54.79,54.81,1418018.0,52.7073,52.784,52.4965,52.5157,1418018.0
2021-04-28 10:30:00,54.81,54.82,54.35,54.49,1818592.0,52.5157,52.5253,52.075,52.2091,1818592.0
2021-04-28 10:40:00,54.49,54.57,54.24,54.37,1310640.0,52.2091,52.2858,51.9696,52.0941,1310640.0
2021-04-28 10:50:00,54.37,54.56,54.32,54.51,1234312.0,52.0941,52.2762,52.0462,52.2283,1234312.0
2021-04-28 11:00:00,54.51,54.6,54.26,54.44,1256924.0,52.2283,52.3145,51.9887,52.1612,1256924.0
2021-04-28 11:10:00,54.44,54.51,54.22,54.39,1127838.0,52.1612,52.2283,51.9504,52.1133,1127838.0
2021-04-28 11:20:00,54.38,54.46,54.31,54.42,853452.0,52.1037,52.1804,52.0366,52.142,853452.0
2021-04-28 11:30:00,54.42,54.6,54.32,54.55,993472.0,52.142,52.3145,52.0462,52.2666,993472.0
2021-04-28 11:40:00,54.54,54.55,54.12,54.21,1392128.0,52.257,52.2666,51.8546,51.9408,1392128.0
2021-04-28 11:50:00,54.21,54.24,54.1,54.12,1108036.0,51.9408,51.9696,51.8354,51.8546,1108036.0
2021-04-28 12:00:00,54.12,54.32,53.99,54.32,1641138.0,51.8546,52.0462,51.73,52.0462,1641138.0
2021-04-28 12:10:00,54.32,54.38,54.22,54.35,855074.0,52.0462,52.1037,51.9504,52.075,855074.0
2021-04-28 12:20:00,54.35,54.38,54.27,54.33,539570.0,52.075,52.1037,51.9983,52.0558,539570.0
2021-04-28 12:30:00,54.33,54.44,54.27,54.44,548270.0,52.0558,52.1612,51.9983,52.1612,548270.0
2021-04-28 12:40:00,54.44,54.48,54.37,54.47,513720.0,52.1612,52.1995,52.0941,52.1899,513720.0
2021-04-28 12:50:00,54.47,54.52,54.4,54.45,663848.0,52.1899,52.2379,52.1229,52.1708,663848.0
2021-04-28 13:00:00,54.46,54.5,54.38,54.45,526272.0,52.1804,52.2187,52.1037,52.1708,526272.0
2021-04-28 13:10:00,54.44,54.49,54.4,54.44,502570.0,52.1612,52.2091,52.1229,52.1612,502570.0
2021-04-28 13:20:00,54.45,54.54,54.4,54.5,427622.0,52.1708,52.257,52.1229,52.2187,427622.0
2021-04-28 13:30:00,54.49,54.54,54.37,54.4,611986.0,52.2091,52.257,52.0941,52.1229,611986.0
2021-04-28 13:40:00,54.4,54.48,54.33,54.42,550676.0,52.1229,52.1995,52.0558,52.142,550676.0
2021-04-28 13:50:00,54.43,54.43,54.28,54.31,588270.0,52.1516,52.1516,52.0079,52.0366,588270.0
2021-04-28 14:00:00,54.31,54.79,54.05,54.51,2372146.0,52.0366,52.4965,51.7875,52.2283,2372146.0
2021-04-28 14:10:00,54.5,54.54,54.33,54.52,1218696.0,52.2187,52.257,52.0558,52.2379,1218696.0
2021-04-28 14:20:00,54.51,54.58,54.39,54.43,928748.0,52.2283,52.2953,52.1133,52.1516,928748.0
2021-04-28 14:30:00,54.44,55.01,54.18,54.98,2790742.0,52.1612,52.7073,51.9121,52.6786,2790742.0
2021-04-28 14:40:00,54.98,55.2,54.87,54.91,2564130.0,52.6786,52.8894,52.5732,52.6115,2564130.0
2021-04-28 14:50:00,54.89,54.99,54.78,54.87,1390136.0,52.5924,52.6882,52.487,52.5732,1390136.0
2021-04-28 15:00:00,54.87,54.94,54.65,54.83,1370074.0,52.5732,52.6403,52.3624,52.5349,1370074.0
2021-04-28 15:10:00,54.83,54.86,54.2,54.48,2934502.0,52.5349,52.5636,51.9312,52.1995,2934502.0
2021-04-28 15:20:00,54.48,54.67,54.44,54.62,1104818.0,52.1995,52.3816,52.1612,52.3337,1104818.0
2021-04-28 15:30:00,54.62,54.63,54.45,54.6,886754.0,52.3337,52.3432,52.1708,52.3145,886754.0
2021-04-28 15:40:00,54.6,54.65,54.41,54.45,795422.0,52.3145,52.3624,52.1325,52.1708,795422.0
2021-04-28 15:50:00,54.44,54.44,54.06,54.18,2073336.0,52.1612,52.1612,51.7971,51.9121,2073336.0
2021-04-29 09:30:00,55.9,56.12,55.55,55.63,4595422.0,53.5601,53.7709,53.2247,53.3014,4595422.0
2021-04-29 09:40:00,55.6,55.76,55.48,55.55,2724230.0,53.2726,53.4259,53.1577,53.2247,2724230.0
2021-04-29 09:50:00,55.55,55.55,54.82,55.02,3142848.0,53.2247,53.2247,52.5253,52.7169,3142848.0
2021-04-29 10:00:00,55.02,55.04,54.74,54.83,2707620.0,52.7169,52.7361,52.4486,52.5349,2707620.0
2021-04-29 10:10:00,54.83,54.97,54.49,54.57,2417654.0,52.5349,52.669,52.2091,52.2858,2417654.0
2021-04-29 10:20:00,54.57,54.92,54.51,54.74,2468028.0,52.2858,52.6211,52.2283,52.4486,2468028.0
2021-04-29 10:30:00,54.76,54.78,54.05,54.2,3120172.0,52.4678,52.487,51.7875,51.9312,3120172.0
2021-04-29 10:40:00,54.2,54.55,54.07,54.13,2513844.0,51.9312,52.2666,51.8067,51.8642,2513844.0
2021-04-29 10:50:00,54.12,54.57,54.08,54.56,2091296.0,51.8546,52.2858,51.8163,52.2762,2091296.0
2021-04-29 11:00:00,54.56,54.67,54.37,54.62,1477078.0,52.2762,52.3816,52.0941,52.3337,1477078.0
2021-04-29 11:10:00,54.62,54.74,54.47,54.59,1061652.0,52.3337,52.4486,52.1899,52.3049,1061652.0
2021-04-29 11:20:00,54.59,54.67,54.49,54.56,848104.0,52.3049,52.3816,52.2091,52.2762,848104.0
2021-04-29 11:30:00,54.56,54.57,54.23,54.27,1140792.0,52.2762,52.2858,51.96,51.9983,1140792.0
2021-04-29 11:40:00,54.27,54.48,54.26,54.37,945892.0,51.9983,52.1995,51.9887,52.0941,945892.0
2021-04-29 11:50:00,54.37,54.42,53.63,53.79,2521666.0,52.0941,52.142,51.3851,51.5384,2521666.0
2021-04-29 12:00:00,53.79,53.83,53.29,53.38,1986976.0,51.5384,51.5767,51.0593,51.1456,1986976.0
2021-04-29 12:10:00,53.39,53.63,53.32,53.59,1527912.0,51.1552,51.3851,51.0881,51.3468,1527912.0
2021-04-29 12:20:00,53.6,53.71,53.35,53.65,1258906.0,51.3564,51.4618,51.1168,51.4043,1258906.0
2021-04-29 12:30:00,53.65,53.93,53.49,53.88,1388434.0,51.4043,51.6725,51.251,51.6246,1388434.0
2021-04-29 12:40:00,53.89,54.04,53.85,54.02,1038604.0,51.6342,51.7779,51.5959,51.7588,1038604.0
2021-04-29 12:50:00,54.02,54.13,53.98,54.05,1018252.0,51.7588,51.8642,51.7205,51.7875,1018252.0
2021-04-29 13:00:00,54.05,54.08,53.83,53.97,1107232.0,51.7875,51.8163,51.5767,51.7109,1107232.0
2021-04-29 13:10:00,53.99,54.38,53.97,54.3,1467818.0,51.73,52.1037,51.7109,52.0271,1467818.0
2021-04-29 13:20:00,54.31,54.35,54.15,54.32,1125020.0,52.0366,52.075,51.8833,52.0462,1125020.0
2021-04-29 13:30:00,54.33,54.37,54.13,54.13,909556.0,52.0558,52.0941,51.8642,51.8642,909556.0
2021-04-29 13:40:00,54.13,54.51,54.09,54.43,1765348.0,51.8642,52.2283,51.8259,52.1516,1765348.0
2021-04-29 13:50:00,54.43,54.55,54.41,54.51,957760.0,52.1516,52.2666,52.1325,52.2283,957760.0
2021-04-29 14:00:00,54.51,54.59,54.42,54.52,1080204.0,52.2283,52.3049,52.142,52.2379,1080204.0
2021-04-29 14:10:00,54.52,54.74,54.48,54.73,1358318.0,52.2379,52.4486,52.1995,52.4391,1358318.0
2021-04-29 14:20:00,54.73,54.77,54.64,54.68,743516.0,52.4391,52.4774,52.3528,52.3912,743516.0
2021-04-29 14:30:00,54.68,54.9,54.68,54.87,1279664.0,52.3912,52.6019,52.3912,52.5732,1279664.0
2021-04-29 14:40:00,54.87,55.13,54.85,55.0,2061378.0,52.5732,52.8223,52.554,52.6978,2061378.0
2021-04-29 14:50:00,55.01,55.08,54.92,55.02,809864.0,52.7073,52.7744,52.6211,52.7169,809864.0
2021-04-29 15:00:00,55.02,55.17,54.97,55.02,1454608.0,52.7169,52.8606,52.669,52.7169,1454608.0
2021-04-29 15:10:00,55.02,55.09,54.77,54.85,883786.0,52.7169,52.784,52.4774,52.554,883786.0
2021-04-29 15:20:00,54.85,54.98,54.77,54.77,1145274.0,52.554,52.6786,52.4774,52.4774,1145274.0
2021-04-29 15:30:00,54.79,54.95,54.73,54.91,1158668.0,52.4965,52.6499,52.4391,52.6115,1158668.0
2021-04-29 15:40:00,54.91,55.0,54.88,54.95,1028374.0,52.6115,52.6978,52.5828,52.6499,1028374.0
2021-04-29 15:50:00,54.95,54.95,54.72,54.88,2402648.0,52.6499,52.6499,52.4295,52.5828,2402648.0
2021-04-30 09:30:00,53.65,54.14,53.52,54.05,2955152.0,51.4043,51.8738,51.2797,51.7875,2955152.0
2021-04-30 09:40:00,54.05,54.18,53.84,54.04,2433176.0,51.7875,51.9121,51.5863,51.7779,2433176.0
2021-04-30 09:50:00,54.04,54.33,53.91,54.32,2446242.0,51.7779,52.0558,51.6534,52.0462,2446242.0
2021-04-30 10:00:00,54.31,54.35,53.93,54.27,1714442.0,52.0366,52.075,51.6725,51.9983,1714442.0
2021-04-30 10:10:00,54.27,54.38,54.09,54.24,1324184.0,51.9983,52.1037,51.8259,51.9696,1324184.0
2021-04-30 10:20:00,54.24,54.78,54.19,54.77,2327980.0,51.9696,52.487,51.9217,52.4774,2327980.0
2021-04-30 10:30:00,54.77,54.9,54.41,54.44,2583040.0,52.4774,52.6019,52.1325,52.1612,2583040.0
2021-04-30 10:40:00,54.43,54.65,54.39,54.54,1328878.0,52.1516,52.3624,52.1133,52.257,1328878.0
2021-04-30 10:50:00,54.54,54.54,54.21,54.22,1488596.0,52.257,52.257,51.9408,51.9504,1488596.0
2021-04-30 11:00:00,54.21,54.24,53.99,54.12,1437546.0,51.9408,51.9696,51.73,51.8546,1437546.0
2021-04-30 11:10:00,54.12,54.36,53.85,53.91,2209956.0,51.8546,52.0845,51.5959,51.6534,2209956.0
2021-04-30 11:20:00,53.9,54.1,53.79,53.86,1456304.0,51.6438,51.8354,51.5384,51.6055,1456304.0
2021-04-30 11:30:00,53.85,54.19,53.77,54.17,1253130.0,51.5959,51.9217,51.5192,51.9025,1253130.0
2021-04-30 11:40:00,54.16,54.33,54.12,54.29,1021658.0,51.8929,52.0558,51.8546,52.0175,1021658.0
2021-04-30 11:50:00,54.29,54.42,54.18,54.3,936888.0,52.0175,52.142,51.9121,52.0271,936888.0
2021-04-30 12:00:00,54.3,54.45,54.16,54.33,895036.0,52.0271,52.1708,51.8929,52.0558,895036.0
2021-04-30 12:10:00,54.33,54.41,54.2,54.31,636974.0,52.0558,52.1325,51.9312,52.0366,636974.0
2021-04-30 12:20:00,54.31,54.43,54.18,54.25,521112.0,52.0366,52.1516,51.9121,51.9792,521112.0
2021-04-30 12:30:00,54.25,54.35,53.97,54.05,1172756.0,51.9792,52.075,51.7109,51.7875,1172756.0
2021-04-30 12:40:00,54.04,54.13,53.99,54.1,674664.0,51.7779,51.8642,51.73,51.8354,674664.0
2021-04-30 12:50:00,54.1,54.14,53.9,54.11,834960.0,51.8354,51.8738,51.6438,51.845,834960.0
2021-04-30 13:00:00,54.1,54.22,54.05,54.21,810166.0,51.8354,51.9504,51.7875,51.9408,810166.0
2021-04-30 13:10:00,54.21,54.22,53.94,54.06,990890.0,51.9408,51.9504,51.6821,51.7971,990890.0
2021-04-30 13:20:00,54.06,54.22,54.05,54.15,866822.0,51.7971,51.9504,51.7875,51.8833,866822.0
2021-04-30 13:30:00,54.14,54.24,54.02,54.13,791332.0,51.8738,51.9696,51.7588,51.8642,791332.0
2021-04-30 13:40:00,54.13,54.13,53.67,53.72,1386398.0,51.8642,51.8642,51.4234,51.4713,1386398.0
2021-04-30 13:50:00,53.72,53.74,53.35,53.51,1687652.0,51.4713,51.4905,51.1168,51.2701,1687652.0
2021-04-30 14:00:00,53.5,53.68,53.43,53.6,1128802.0,51.2605,51.433,51.1935,51.3564,1128802.0
2021-04-30 14:10:00,53.6,53.72,53.52,53.62,787670.0,51.3564,51.4713,51.2797,51.3755,787670.0
2021-04-30 14:20:00,53.63,53.79,53.46,53.76,1047976.0,51.3851,51.5384,51.2222,51.5097,1047976.0
2021-04-30 14:30:00,53.77,53.81,53.72,53.74,692698.0,51.5192,51.5576,51.4713,51.4905,692698.0
2021-04-30 14:40:00,53.74,53.92,53.73,53.82,681506.0,51.4905,51.663,51.4809,51.5672,681506.0
2021-04-30 14:50:00,53.82,53.88,53.7,53.72,822610.0,51.5672,51.6246,51.4522,51.4713,822610.0
2021-04-30 15:00:00,53.72,53.95,53.54,53.56,1257502.0,51.4713,51.6917,51.2989,51.318,1257502.0
2021-04-30 15:10:00,53.55,53.68,53.45,53.48,769040.0,51.3085,51.433,51.2126,51.2414,769040.0
2021-04-30 15:20:00,53.48,53.87,53.45,53.86,1416838.0,51.2414,51.6151,51.2126,51.6055,1416838.0
2021-04-30 15:30:00,53.85,53.89,53.72,53.75,1103874.0,51.5959,51.6342,51.4713,51.5001,1103874.0
2021-04-30 15:40:00,53.74,53.74,53.38,53.7,1367028.0,51.4905,51.4905,51.1456,51.4522,1367028.0
2021-04-30 15:50:00,53.7,53.77,53.35,53.75,2871890.0,51.4522,51.5192,51.1168,51.5001,2871890.0
2021-05-03 09:30:00,54.38,54.38,53.68,53.77,3560548.0,52.1037,52.1037,51.433,51.5192,3560548.0
2021-05-03 09:40:00,53.77,53.93,53.63,53.85,2690702.0,51.5192,51.6725,51.3851,51.5959,2690702.0
2021-05-03 09:50:00,53.85,54.13,53.82,53.92,2492254.0,51.5959,51.8642,51.5672,51.663,2492254.0
2021-05-03 10:00:00,53.92,54.51,53.73,54.35,3127906.0,51.663,52.2283,51.4809,52.075,3127906.0
2021-05-03 10:10:00,54.34,54.72,54.34,54.68,1708856.0,52.0654,52.4295,52.0654,52.3912,1708856.0
2021-05-03 10:20:00,54.68,54.74,54.38,54.49,1600334.0,52.3912,52.4486,52.1037,52.2091,1600334.0
2021-05-03 10:30:00,54.49,54.62,54.17,54.18,2159152.0,52.2091,52.3337,51.9025,51.9121,2159152.0
2021-05-03 10:40:00,54.18,54.27,53.98,54.04,1592494.0,51.9121,51.9983,51.7205,51.7779,1592494.0
2021-05-03 10:50:00,54.04,54.1,53.49,53.59,2642724.0,51.7779,51.8354,51.251,51.3468,2642724.0
2021-05-03 11:00:00,53.59,53.59,53.4,53.55,2346118.0,51.3468,51.3468,51.1647,51.3085,2346118.0
2021-05-03 11:10:00,53.56,53.57,52.94,53.09,3054932.0,51.318,51.3276,50.724,50.8677,3054932.0
2021-05-03 11:20:00,53.08,53.2,52.77,52.85,1970690.0,50.8581,50.9731,50.5611,50.6378,1970690.0
2021-05-03 11:30:00,52.84,53.26,52.8,53.12,2214600.0,50.6282,51.0306,50.5898,50.8965,2214600.0
2021-05-03 11:40:00,53.12,53.32,53.06,53.18,1522528.0,50.8965,51.0881,50.839,50.9539,1522528.0
2021-05-03 11:50:00,53.18,53.24,52.9,53.2,1481712.0,50.9539,51.0114,50.6857,50.9731,1481712.0
2021-05-03 12:00:00,53.2,53.27,53.09,53.18,1192094.0,50.9731,51.0402,50.8677,50.9539,1192094.0
2021-05-03 12:10:00,53.18,53.21,53.06,53.11,875916.0,50.9539,50.9827,50.839,50.8869,875916.0
2021-05-03 12:20:00,53.1,53.28,52.96,52.97,1578342.0,50.8773,51.0498,50.7432,50.7527,1578342.0
2021-05-03 12:30:00,52.97,52.99,52.83,52.95,1080764.0,50.7527,50.7719,50.6186,50.7336,1080764.0
2021-05-03 12:40:00,52.95,52.98,52.72,52.81,1260698.0,50.7336,50.7623,50.5132,50.5994,1260698.0
2021-05-03 12:50:00,52.82,52.99,52.8,52.94,891202.0,50.609,50.7719,50.5898,50.724,891202.0
2021-05-03 13:00:00,52.94,53.12,52.94,53.0,1142532.0,50.724,50.8965,50.724,50.7815,1142532.0
2021-05-03 13:10:00,53.01,53.1,52.89,53.05,865500.0,50.7911,50.8773,50.6761,50.8294,865500.0
2021-05-03 13:20:00,53.05,53.16,52.82,52.82,1313624.0,50.8294,50.9348,50.609,50.609,1313624.0
2021-05-03 13:30:00,52.81,52.92,52.73,52.83,808566.0,50.5994,50.7048,50.5228,50.6186,808566.0
2021-05-03 13:40:00,52.84,53.06,52.82,53.05,1088836.0,50.6282,50.839,50.609,50.8294,1088836.0
2021-05-03 13:50:00,53.05,53.07,52.93,52.98,471222.0,50.8294,50.8485,50.7144,50.7623,471222.0
2021-05-03 14:00:00,52.98,53.19,52.97,53.08,1563562.0,50.7623,50.9635,50.7527,50.8581,1563562.0
2021-05-03 14:10:00,53.08,53.23,53.07,53.18,659442.0,50.8581,51.0018,50.8485,50.9539,659442.0
2021-05-03 14:20:00,53.18,53.21,53.06,53.16,712378.0,50.9539,50.9827,50.839,50.9348,712378.0
2021-05-03 14:30:00,53.17,53.28,53.13,53.14,903010.0,50.9444,51.0498,50.906,50.9156,903010.0
2021-05-03 14:40:00,53.13,53.22,53.1,53.17,646922.0,50.906,50.9923,50.8773,50.9444,646922.0
2021-05-03 14:50:00,53.17,53.23,53.07,53.18,884928.0,50.9444,51.0018,50.8485,50.9539,884928.0
2021-05-03 15:00:00,53.19,53.25,53.04,53.2,928586.0,50.9635,51.021,50.8198,50.9731,928586.0
2021-05-03 15:10:00,53.19,53.21,52.99,53.05,942942.0,50.9635,50.9827,50.7719,50.8294,942942.0
2021-05-03 15:20:00,53.04,53.06,52.96,53.02,787614.0,50.8198,50.839,50.7432,50.8006,787614.0
2021-05-03 15:30:00,53.02,53.05,52.88,52.92,1309548.0,50.8006,50.8294,50.6665,50.7048,1309548.0
2021-05-03 15:40:00,52.91,52.97,52.84,52.86,1130162.0,50.6952,50.7527,50.6282,50.6473,1130162.0
2021-05-03 15:50:00,52.86,52.97,52.73,52.92,2905272.0,50.6473,50.7527,50.5228,50.7048,2905272.0
2021-05-04 09:30:00,51.7,51.85,51.01,51.07,5415702.0,49.5359,49.6796,48.8748,48.9323,5415702.0
2021-05-04 09:40:00,51.07,51.1,50.46,50.62,4902176.0,48.9323,48.961,48.3478,48.5011,4902176.0
2021-05-04 09:50:00,50.6,50.62,49.99,50.07,5391834.0,48.4819,48.5011,47.8975,47.9741,5391834.0
2021-05-04 10:00:00,50.08,50.09,49.7,49.98,4448464.0,47.9837,47.9933,47.6196,47.8879,4448464.0
2021-05-04 10:10:00,49.99,50.04,49.51,50.02,4523850.0,47.8975,47.9454,47.4376,47.9262,4523850.0
2021-05-04 10:20:00,50.02,50.19,49.84,50.11,2926782.0,47.9262,48.0891,47.7538,48.0124,2926782.0
2021-05-04 10:30:00,50.1,50.1,49.63,49.97,3113250.0,48.0029,48.0029,47.5525,47.8783,3113250.0
2021-05-04 10:40:00,49.98,50.1,49.38,49.48,3019212.0,47.8879,48.0029,47.313,47.4088,3019212.0
2021-05-04 10:50:00,49.46,49.55,49.26,49.34,2223750.0,47.3897,47.4759,47.198,47.2747,2223750.0
2021-05-04 11:00:00,49.34,49.55,49.12,49.42,2052386.0,47.2747,47.4759,47.0639,47.3513,2052386.0
2021-05-04 11:10:00,49.41,49.44,48.67,48.83,3968436.0,47.3418,47.3705,46.6327,46.786,3968436.0
2021-05-04 11:20:00,48.83,49.05,48.63,49.02,3231766.0,46.786,46.9968,46.5944,46.9681,3231766.0
2021-05-04 11:30:00,49.03,49.13,48.77,48.79,2456286.0,46.9777,47.0735,46.7285,46.7477,2456286.0
2021-05-04 11:40:00,48.79,48.81,48.47,48.6,2613318.0,46.7477,46.7669,46.4411,46.5657,2613318.0
2021-05-04 11:50:00,48.6,48.6,48.23,48.47,2917564.0,46.5657,46.5657,46.2111,46.4411,2917564.0
2021-05-04 12:00:00,48.47,48.84,48.38,48.77,1699498.0,46.4411,46.7956,46.3549,46.7285,1699498.0
2021-05-04 12:10:00,48.77,49.03,48.72,48.83,2063086.0,46.7285,46.9777,46.6806,46.786,2063086.0
2021-05-04 12:20:00,48.84,48.94,48.69,48.94,1515758.0,46.7956,46.8914,46.6519,46.8914,1515758.0
2021-05-04 12:30:00,48.94,48.94,48.59,48.67,1421858.0,46.8914,46.8914,46.5561,46.6327,1421858.0
2021-05-04 12:40:00,48.67,48.68,48.41,48.55,1554054.0,46.6327,46.6423,46.3836,46.5177,1554054.0
2021-05-04 12:50:00,48.55,48.77,48.52,48.58,1477872.0,46.5177,46.7285,46.489,46.5465,1477872.0
2021-05-04 13:00:00,48.56,48.96,48.51,48.92,1865368.0,46.5273,46.9106,46.4794,46.8723,1865368.0
2021-05-04 13:10:00,48.92,49.11,48.83,48.95,1524572.0,46.8723,47.0543,46.786,46.901,1524572.0
2021-05-04 13:20:00,48.94,49.15,48.88,49.02,1588718.0,46.8914,47.0926,46.8339,46.9681,1588718.0
2021-05-04 13:30:00,49.02,49.16,48.88,49.13,1350962.0,46.9681,47.1022,46.8339,47.0735,1350962.0
2021-05-04 13:40:00,49.14,49.15,48.74,48.87,1540096.0,47.0831,47.0926,46.6998,46.8244,1540096.0
2021-05-04 13:50:00,48.86,48.91,48.74,48.85,916230.0,46.8148,46.8627,46.6998,46.8052,916230.0
2021-05-04 14:00:00,48.84,49.01,48.71,48.91,1133774.0,46.7956,46.9585,46.6711,46.8627,1133774.0
2021-05-04 14:10:00,48.91,49.3,48.84,49.19,1564674.0,46.8627,47.2364,46.7956,47.131,1564674.0
2021-05-04 14:20:00,49.2,49.3,48.88,49.04,1300270.0,47.1405,47.2364,46.8339,46.9872,1300270.0
2021-05-04 14:30:00,49.03,49.24,48.99,49.2,1044592.0,46.9777,47.1789,46.9393,47.1405,1044592.0
2021-05-04 14:40:00,49.2,49.45,49.08,49.42,1398406.0,47.1405,47.3801,47.0256,47.3513,1398406.0
2021-05-04 14:50:00,49.43,49.49,49.35,49.35,1211938.0,47.3609,47.4184,47.2843,47.2843,1211938.0
2021-05-04 15:00:00,49.35,49.45,49.13,49.24,1829198.0,47.2843,47.3801,47.0735,47.1789,1829198.0
2021-05-04 15:10:00,49.25,49.37,49.14,49.27,1230526.0,47.1884,47.3034,47.0831,47.2076,1230526.0
2021-05-04 15:20:00,49.26,49.33,49.05,49.26,1314072.0,47.198,47.2651,46.9968,47.198,1314072.0
2021-05-04 15:30:00,49.26,49.66,49.13,49.6,2160176.0,47.198,47.5813,47.0735,47.5238,2160176.0
2021-05-04 15:40:00,49.6,49.6,49.22,49.35,1801322.0,47.5238,47.5238,47.1597,47.2843,1801322.0
2021-05-04 15:50:00,49.35,50.08,49.35,50.08,4850512.0,47.2843,47.9837,47.2843,47.9837,4850512.0
2021-05-05 09:30:00,51.02,51.43,50.76,50.79,4339952.0,48.8844,49.2772,48.6352,48.664,4339952.0
2021-05-05 09:40:00,50.82,51.4,50.79,50.99,3319576.0,48.6927,49.2485,48.664,48.8556,3319576.0
2021-05-05 09:50:00,50.99,51.12,50.6,50.67,2462354.0,48.8556,48.9802,48.4819,48.549,2462354.0
2021-05-05 10:00:00,50.67,50.76,49.99,50.1,3744636.0,48.549,48.6352,47.8975,48.0029,3744636.0
2021-05-05 10:10:00,50.1,50.47,49.95,50.38,2712166.0,48.0029,48.3574,47.8591,48.2711,2712166.0
2021-05-05 10:20:00,50.36,50.57,49.93,50.51,2517984.0,48.252,48.4532,47.84,48.3957,2517984.0
2021-05-05 10:30:00,50.51,50.73,50.46,50.63,1826560.0,48.3957,48.6065,48.3478,48.5107,1826560.0
2021-05-05 10:40:00,50.63,50.95,50.63,50.7,2173324.0,48.5107,48.8173,48.5107,48.5778,2173324.0
2021-05-05 10:50:00,50.71,50.93,50.71,50.85,1289956.0,48.5873,48.7981,48.5873,48.7215,1289956.0
2021-05-05 11:00:00,50.85,50.99,50.64,50.8,1732994.0,48.7215,48.8556,48.5203,48.6736,1732994.0
2021-05-05 11:10:00,50.81,50.87,50.66,50.75,1178528.0,48.6831,48.7406,48.5394,48.6257,1178528.0
2021-05-05 11:20:00,50.75,50.83,50.45,50.62,1175440.0,48.6257,48.7023,48.3382,48.5011,1175440.0
2021-05-05 11:30:00,50.62,50.96,50.57,50.86,945482.0,48.5011,48.8269,48.4532,48.7311,945482.0
2021-05-05 11:40:00,50.86,50.9,50.76,50.85,920236.0,48.7311,48.7694,48.6352,48.7215,920236.0
2021-05-05 11:50:00,50.87,51.04,50.82,51.0,968470.0,48.7406,48.9035,48.6927,48.8652,968470.0
2021-05-05 12:00:00,51.0,51.06,50.95,50.99,714906.0,48.8652,48.9227,48.8173,48.8556,714906.0
2021-05-05 12:10:00,51.01,51.01,50.85,50.93,705928.0,48.8748,48.8748,48.7215,48.7981,705928.0
2021-05-05 12:20:00,50.94,51.01,50.72,50.76,1048498.0,48.8077,48.8748,48.5969,48.6352,1048498.0
2021-05-05 12:30:00,50.77,50.82,50.49,50.49,960092.0,48.6448,48.6927,48.3765,48.3765,960092.0
2021-05-05 12:40:00,50.49,50.61,50.37,50.6,1250274.0,48.3765,48.4915,48.2616,48.4819,1250274.0
2021-05-05 12:50:00,50.6,50.69,50.34,50.38,1039154.0,48.4819,48.5682,48.2328,48.2711,1039154.0
2021-05-05 13:00:00,50.39,50.46,50.15,50.34,1645028.0,48.2807,48.3478,48.0508,48.2328,1645028.0
2021-05-05 13:10:00,50.35,50.45,50.25,50.42,925350.0,48.2424,48.3382,48.1466,48.3095,925350.0
2021-05-05 13:20:00,50.41,50.52,50.29,50.51,732616.0,48.2999,48.4053,48.1849,48.3957,732616.0
2021-05-05 13:30:00,50.52,50.56,50.42,50.51,786224.0,48.4053,48.4436,48.3095,48.3957,786224.0
2021-05-05 13:40:00,50.52,50.63,50.5,50.6,677880.0,48.4053,48.5107,48.3861,48.4819,677880.0
2021-05-05 13:50:00,50.61,50.66,50.33,50.41,862842.0,48.4915,48.5394,48.2232,48.2999,862842.0
2021-05-05 14:00:00,50.42,50.45,50.07,50.1,957150.0,48.3095,48.3382,47.9741,48.0029,957150.0
2021-05-05 14:10:00,50.09,50.32,50.07,50.25,1138462.0,47.9933,48.2137,47.9741,48.1466,1138462.0
2021-05-05 14:20:00,50.24,50.27,50.07,50.25,704846.0,48.137,48.1658,47.9741,48.1466,704846.0
2021-05-05 14:30:00,50.26,50.29,50.11,50.17,584890.0,48.1562,48.1849,48.0124,48.0699,584890.0
2021-05-05 14:40:00,50.18,50.41,50.16,50.37,766516.0,48.0795,48.2999,48.0604,48.2616,766516.0
2021-05-05 14:50:00,50.38,50.4,50.05,50.09,944376.0,48.2711,48.2903,47.955,47.9933,944376.0
2021-05-05 15:00:00,50.08,50.14,49.77,49.8,1902146.0,47.9837,48.0412,47.6867,47.7154,1902146.0
2021-05-05 15:10:00,49.8,49.86,49.56,49.65,2013794.0,47.7154,47.7729,47.4855,47.5717,2013794.0
2021-05-05 15:20:00,49.65,49.68,49.2,49.37,2594072.0,47.5717,47.6004,47.1405,47.3034,2594072.0
2021-05-05 15:30:00,49.35,49.76,49.28,49.71,2031762.0,47.2843,47.6771,47.2172,47.6292,2031762.0
2021-05-05 15:40:00,49.71,49.82,49.62,49.63,1478900.0,47.6292,47.7346,47.543,47.5525,1478900.0
2021-05-05 15:50:00,49.63,49.66,49.39,49.53,2718132.0,47.5525,47.5813,47.3226,47.4567,2718132.0
2021-05-06 09:30:00,49.44,49.71,48.78,49.7,4592098.0,47.3705,47.6292,46.7381,47.6196,4592098.0
2021-05-06 09:40:00,49.69,49.71,49.13,49.32,3249066.0,47.61,47.6292,47.0735,47.2555,3249066.0
2021-05-06 09:50:00,49.32,49.67,48.82,48.83,3357324.0,47.2555,47.5909,46.7764,46.786,3357324.0
2021-05-06 10:00:00,48.82,49.05,48.66,48.68,3232366.0,46.7764,46.9968,46.6231,46.6423,3232366.0
2021-05-06 10:10:00,48.68,49.02,48.45,48.52,3015838.0,46.6423,46.9681,46.4219,46.489,3015838.0
2021-05-06 10:20:00,48.51,48.91,48.4,48.71,3072296.0,46.4794,46.8627,46.374,46.6711,3072296.0
2021-05-06 10:30:00,48.71,49.31,48.64,49.25,2695608.0,46.6711,47.2459,46.604,47.1884,2695608.0
2021-05-06 10:40:00,49.24,49.48,49.1,49.12,1879054.0,47.1789,47.4088,47.0447,47.0639,1879054.0
2021-05-06 10:50:00,49.13,49.38,49.01,49.24,1721466.0,47.0735,47.313,46.9585,47.1789,1721466.0
2021-05-06 11:00:00,49.24,49.3,48.67,48.76,2161842.0,47.1789,47.2364,46.6327,46.719,2161842.0
2021-05-06 11:10:00,48.74,48.93,48.6,48.87,1922120.0,46.6998,46.8818,46.5657,46.8244,1922120.0
2021-05-06 11:20:00,48.85,49.57,48.8,49.54,2785292.0,46.8052,47.4951,46.7573,47.4663,2785292.0
2021-05-06 11:30:00,49.55,49.95,49.47,49.9,2489014.0,47.4759,47.8591,47.3992,47.8112,2489014.0
2021-05-06 11:40:00,49.9,50.24,49.9,50.2,2429692.0,47.8112,48.137,47.8112,48.0987,2429692.0
2021-05-06 11:50:00,50.21,50.32,50.1,50.12,1785502.0,48.1083,48.2137,48.0029,48.022,1785502.0
2021-05-06 12:00:00,50.13,50.16,49.97,50.04,1684242.0,48.0316,48.0604,47.8783,47.9454,1684242.0
2021-05-06 12:10:00,50.04,50.22,49.94,50.1,1131434.0,47.9454,48.1178,47.8496,48.0029,1131434.0
2021-05-06 12:20:00,50.1,50.51,50.08,50.51,1667544.0,48.0029,48.3957,47.9837,48.3957,1667544.0
2021-05-06 12:30:00,50.51,50.6,50.3,50.37,1650736.0,48.3957,48.4819,48.1945,48.2616,1650736.0
2021-05-06 12:40:00,50.37,50.48,50.24,50.33,978468.0,48.2616,48.367,48.137,48.2232,978468.0
2021-05-06 12:50:00,50.33,50.49,50.27,50.3,926372.0,48.2232,48.3765,48.1658,48.1945,926372.0
2021-05-06 13:00:00,50.29,50.42,50.09,50.18,922106.0,48.1849,48.3095,47.9933,48.0795,922106.0
2021-05-06 13:10:00,50.18,50.21,49.84,49.89,1243898.0,48.0795,48.1083,47.7538,47.8017,1243898.0
2021-05-06 13:20:00,49.9,50.02,49.8,49.96,1384722.0,47.8112,47.9262,47.7154,47.8687,1384722.0
2021-05-06 13:30:00,49.94,50.13,49.92,49.96,867030.0,47.8496,48.0316,47.8304,47.8687,867030.0
2021-05-06 13:40:00,49.96,49.98,49.68,49.8,1227510.0,47.8687,47.8879,47.6004,47.7154,1227510.0
2021-05-06 13:50:00,49.79,49.8,49.48,49.54,991404.0,47.7058,47.7154,47.4088,47.4663,991404.0
2021-05-06 14:00:00,49.52,49.77,49.52,49.74,1048156.0,47.4471,47.6867,47.4471,47.6579,1048156.0
2021-05-06 14:10:00,49.74,49.88,49.4,49.72,1675538.0,47.6579,47.7921,47.3322,47.6388,1675538.0
2021-05-06 14:20:00,49.72,49.87,49.31,49.35,1675262.0,47.6388,47.7825,47.2459,47.2843,1675262.0
2021-05-06 14:30:00,49.35,49.46,49.27,49.36,1383556.0,47.2843,47.3897,47.2076,47.2938,1383556.0
2021-05-06 14:40:00,49.37,49.55,49.24,49.48,1389762.0,47.3034,47.4759,47.1789,47.4088,1389762.0
2021-05-06 14:50:00,49.49,49.73,49.41,49.46,1145578.0,47.4184,47.6484,47.3418,47.3897,1145578.0
2021-05-06 15:00:00,49.46,49.61,49.34,49.6,789040.0,47.3897,47.5334,47.2747,47.5238,789040.0
2021-05-06 15:10:00,49.6,49.88,49.55,49.77,1976082.0,47.5238,47.7921,47.4759,47.6867,1976082.0
2021-05-06 15:20:00,49.78,49.98,49.63,49.88,1556338.0,47.6963,47.8879,47.5525,47.7921,1556338.0
2021-05-06 15:30:00,49.89,50.13,49.79,50.12,1774154.0,47.8017,48.0316,47.7058,48.022,1774154.0
2021-05-06 15:40:00,50.12,50.22,49.99,50.21,1650026.0,48.022,48.1178,47.8975,48.1083,1650026.0
2021-05-06 15:50:00,50.21,50.74,50.21,50.68,4532004.0,48.1083,48.6161,48.1083,48.5586,4532004.0
2021-05-07 09:30:00,51.99,52.27,51.4,51.92,6364008.0,49.8138,50.082,49.2485,49.7467,6364008.0
2021-05-07 09:40:00,51.93,52.41,51.6,52.33,4957692.0,49.7563,50.2162,49.4401,50.1395,4957692.0
2021-05-07 09:50:00,52.35,52.42,51.88,52.08,2771656.0,50.1587,50.2258,49.7084,49.9,2771656.0
2021-05-07 10:00:00,52.08,52.57,51.81,52.54,3553228.0,49.9,50.3695,49.6413,50.3407,3553228.0
2021-05-07 10:10:00,52.54,52.88,52.51,52.85,3981562.0,50.3407,50.6665,50.312,50.6378,3981562.0
2021-05-07 10:20:00,52.85,53.04,52.62,52.69,3066238.0,50.6378,50.8198,50.4174,50.4845,3066238.0
2021-05-07 10:30:00,52.7,52.93,52.66,52.68,1833774.0,50.494,50.7144,50.4557,50.4749,1833774.0
2021-05-07 10:40:00,52.68,52.8,52.44,52.56,1815410.0,50.4749,50.5898,50.2449,50.3599,1815410.0
2021-05-07 10:50:00,52.57,52.64,52.33,52.59,1818520.0,50.3695,50.4365,50.1395,50.3886,1818520.0
2021-05-07 11:00:00,52.6,52.74,52.53,52.69,1292220.0,50.3982,50.5324,50.3312,50.4845,1292220.0
2021-05-07 11:10:00,52.68,52.88,52.68,52.79,1352190.0,50.4749,50.6665,50.4749,50.5803,1352190.0
2021-05-07 11:20:00,52.77,52.88,52.65,52.85,1037526.0,50.5611,50.6665,50.4461,50.6378,1037526.0
2021-05-07 11:30:00,52.86,52.94,52.66,52.7,1063110.0,50.6473,50.724,50.4557,50.494,1063110.0
2021-05-07 11:40:00,52.7,52.92,52.63,52.68,1635344.0,50.494,50.7048,50.427,50.4749,1635344.0
2021-05-07 11:50:00,52.68,52.84,52.62,52.81,962510.0,50.4749,50.6282,50.4174,50.5994,962510.0
2021-05-07 12:00:00,52.8,52.82,52.51,52.68,970956.0,50.5898,50.609,50.312,50.4749,970956.0
2021-05-07 12:10:00,52.69,52.69,52.45,52.56,854508.0,50.4845,50.4845,50.2545,50.3599,854508.0
2021-05-07 12:20:00,52.56,52.57,52.25,52.3,933740.0,50.3599,50.3695,50.0629,50.1108,933740.0
2021-05-07 12:30:00,52.29,52.35,52.08,52.1,1410892.0,50.1012,50.1587,49.9,49.9192,1410892.0
2021-05-07 12:40:00,52.09,52.23,52.02,52.19,1476532.0,49.9096,50.0437,49.8425,50.0054,1476532.0
2021-05-07 12:50:00,52.19,52.33,52.07,52.25,811134.0,50.0054,50.1395,49.8904,50.0629,811134.0
2021-05-07 13:00:00,52.25,52.27,51.92,52.15,1472290.0,50.0629,50.082,49.7467,49.9671,1472290.0
2021-05-07 13:10:00,52.14,52.19,51.79,51.88,1106670.0,49.9575,50.0054,49.6221,49.7084,1106670.0
2021-05-07 13:20:00,51.89,51.92,51.67,51.69,1414240.0,49.7179,49.7467,49.5071,49.5263,1414240.0
2021-05-07 13:30:00,51.7,51.97,51.69,51.83,1088872.0,49.5359,49.7946,49.5263,49.6605,1088872.0
2021-05-07 13:40:00,51.82,51.96,51.74,51.9,992420.0,49.6509,49.785,49.5742,49.7275,992420.0
2021-05-07 13:50:00,51.89,51.91,51.6,51.6,1216022.0,49.7179,49.7371,49.4401,49.4401,1216022.0
2021-05-07 14:00:00,51.6,51.83,51.38,51.81,1882644.0,49.4401,49.6605,49.2293,49.6413,1882644.0
2021-05-07 14:10:00,51.82,51.85,51.69,51.8,667160.0,49.6509,49.6796,49.5263,49.6317,667160.0
2021-05-07 14:20:00,51.8,51.9,51.71,51.88,942348.0,49.6317,49.7275,49.5455,49.7084,942348.0
2021-05-07 14:30:00,51.88,51.89,51.62,51.72,956770.0,49.7084,49.7179,49.4592,49.5551,956770.0
2021-05-07 14:40:00,51.72,51.87,51.55,51.85,987142.0,49.5551,49.6988,49.3922,49.6796,987142.0
2021-05-07 14:50:00,51.85,52.07,51.85,52.02,1330372.0,49.6796,49.8904,49.6796,49.8425,1330372.0
2021-05-07 15:00:00,52.02,52.23,51.96,52.18,1353504.0,49.8425,50.0437,49.785,49.9958,1353504.0
2021-05-07 15:10:00,52.19,52.27,52.12,52.2,1448672.0,50.0054,50.082,49.9383,50.015,1448672.0
2021-05-07 15:20:00,52.2,52.34,52.1,52.14,1305438.0,50.015,50.1491,49.9192,49.9575,1305438.0
2021-05-07 15:30:00,52.15,52.27,52.01,52.08,1326878.0,49.9671,50.082,49.8329,49.9,1326878.0
2021-05-07 15:40:00,52.08,52.23,51.96,52.21,1452350.0,49.9,50.0437,49.785,50.0245,1452350.0
2021-05-07 15:50:00,52.2,52.2,51.85,51.88,2876812.0,50.015,50.015,49.6796,49.7084,2876812.0
2021-05-10 09:30:00,51.26,51.33,50.07,50.17,4479300.0,49.1143,49.1814,47.9741,48.0699,4479300.0
2021-05-10 09:40:00,50.17,50.33,49.95,50.25,3559464.0,48.0699,48.2232,47.8591,48.1466,3559464.0
2021-05-10 09:50:00,50.24,50.24,49.7,49.94,3179450.0,48.137,48.137,47.6196,47.8496,3179450.0
2021-05-10 10:00:00,49.95,49.97,49.57,49.77,3196748.0,47.8591,47.8783,47.4951,47.6867,3196748.0
2021-05-10 10:10:00,49.76,50.16,49.76,50.08,2670418.0,47.6771,48.0604,47.6771,47.9837,2670418.0
2021-05-10 10:20:00,50.08,50.16,49.71,49.73,2374928.0,47.9837,48.0604,47.6292,47.6484,2374928.0
2021-05-10 10:30:00,49.72,49.82,49.49,49.82,2382442.0,47.6388,47.7346,47.4184,47.7346,2382442.0
2021-05-10 10:40:00,49.81,49.83,49.22,49.22,2224614.0,47.725,47.7442,47.1597,47.1597,2224614.0
2021-05-10 10:50:00,49.22,49.37,49.08,49.35,2559998.0,47.1597,47.3034,47.0256,47.2843,2559998.0
2021-05-10 11:00:00,49.35,49.4,49.05,49.31,2207448.0,47.2843,47.3322,46.9968,47.2459,2207448.0
2021-05-10 11:10:00,49.31,49.43,49.15,49.41,1634730.0,47.2459,47.3609,47.0926,47.3418,1634730.0
2021-05-10 11:20:00,49.42,49.59,49.41,49.49,1899910.0,47.3513,47.5142,47.3418,47.4184,1899910.0
2021-05-10 11:30:00,49.49,49.55,49.31,49.36,1343334.0,47.4184,47.4759,47.2459,47.2938,1343334.0
2021-05-10 11:40:00,49.35,49.67,49.31,49.6,1474994.0,47.2843,47.5909,47.2459,47.5238,1474994.0
2021-05-10 11:50:00,49.59,49.79,49.51,49.77,1456770.0,47.5142,47.7058,47.4376,47.6867,1456770.0
2021-05-10 12:00:00,49.76,49.85,49.68,49.81,1038826.0,47.6771,47.7633,47.6004,47.725,1038826.0
2021-05-10 12:10:00,49.81,50.0,49.8,49.91,1759376.0,47.725,47.9071,47.7154,47.8208,1759376.0
2021-05-10 12:20:00,49.91,50.04,49.74,49.77,1465782.0,47.8208,47.9454,47.6579,47.6867,1465782.0
2021-05-10 12:30:00,49.77,49.79,49.59,49.66,869792.0,47.6867,47.7058,47.5142,47.5813,869792.0
2021-05-10 12:40:00,49.66,49.69,49.5,49.58,810100.0,47.5813,47.61,47.428,47.5046,810100.0
2021-05-10 12:50:00,49.58,49.69,49.52,49.54,842082.0,47.5046,47.61,47.4471,47.4663,842082.0
2021-05-10 13:00:00,49.54,49.6,49.4,49.49,895340.0,47.4663,47.5238,47.3322,47.4184,895340.0
2021-05-10 13:10:00,49.49,49.65,49.43,49.57,859354.0,47.4184,47.5717,47.3609,47.4951,859354.0
2021-05-10 13:20:00,49.57,49.71,49.5,49.52,1251866.0,47.4951,47.6292,47.428,47.4471,1251866.0
2021-05-10 13:30:00,49.52,49.54,49.28,49.38,961886.0,47.4471,47.4663,47.2172,47.313,961886.0
2021-05-10 13:40:00,49.38,49.38,49.22,49.28,1223704.0,47.313,47.313,47.1597,47.2172,1223704.0
2021-05-10 13:50:00,49.28,49.38,49.13,49.25,1547102.0,47.2172,47.313,47.0735,47.1884,1547102.0
2021-05-10 14:00:00,49.24,49.29,48.88,48.96,2846844.0,47.1789,47.2268,46.8339,46.9106,2846844.0
2021-05-10 14:10:00,48.96,48.98,48.4,48.54,3731542.0,46.9106,46.9297,46.374,46.5082,3731542.0
2021-05-10 14:20:00,48.54,48.6,48.19,48.34,2794234.0,46.5082,46.5657,46.1728,46.3165,2794234.0
2021-05-10 14:30:00,48.34,48.49,48.09,48.4,3192572.0,46.3165,46.4603,46.077,46.374,3192572.0
2021-05-10 14:40:00,48.4,48.41,48.16,48.21,1889016.0,46.374,46.3836,46.1441,46.192,1889016.0
2021-05-10 14:50:00,48.21,48.27,48.02,48.26,1837328.0,46.192,46.2495,46.0099,46.2399,1837328.0
2021-05-10 15:00:00,48.26,48.42,48.2,48.41,2365466.0,46.2399,46.3932,46.1824,46.3836,2365466.0
2021-05-10 15:10:00,48.42,48.5,48.27,48.31,1635990.0,46.3932,46.4698,46.2495,46.2878,1635990.0
2021-05-10 15:20:00,48.31,48.41,48.18,48.35,1622472.0,46.2878,46.3836,46.1632,46.3261,1622472.0
2021-05-10 15:30:00,48.36,48.45,48.24,48.4,1124888.0,46.3357,46.4219,46.2207,46.374,1124888.0
2021-05-10 15:40:00,48.41,48.59,48.21,48.32,2192200.0,46.3836,46.5561,46.192,46.2974,2192200.0
2021-05-10 15:50:00,48.32,48.35,47.88,47.91,5944296.0,46.2974,46.3261,45.8758,45.9045,5944296.0
2021-05-11 09:30:00,45.3,45.94,45.0,45.85,6477420.0,43.4038,44.017,43.1163,43.9308,6477420.0
2021-05-11 09:40:00,45.85,46.52,45.82,46.1,5116934.0,43.9308,44.5727,43.902,44.1703,5116934.0
2021-05-11 09:50:00,46.11,47.01,46.11,47.01,5061774.0,44.1799,45.0422,44.1799,45.0422,5061774.0
2021-05-11 10:00:00,47.01,47.09,46.51,46.52,3991296.0,45.0422,45.1189,44.5631,44.5727,3991296.0
2021-05-11 10:10:00,46.52,46.76,46.19,46.66,3796394.0,44.5727,44.8027,44.2565,44.7069,3796394.0
2021-05-11 10:20:00,46.67,46.88,45.85,45.91,4388584.0,44.7164,44.9177,43.9308,43.9883,4388584.0
2021-05-11 10:30:00,45.9,45.99,45.48,45.63,3664832.0,43.9787,44.0649,43.5763,43.72,3664832.0
2021-05-11 10:40:00,45.62,46.23,45.45,46.19,3660002.0,43.7104,44.2949,43.5475,44.2565,3660002.0
2021-05-11 10:50:00,46.18,46.59,46.08,46.38,2695298.0,44.247,44.6398,44.1511,44.4386,2695298.0
2021-05-11 11:00:00,46.37,46.44,45.87,45.96,2344048.0,44.429,44.4961,43.9499,44.0362,2344048.0
2021-05-11 11:10:00,45.96,47.03,45.88,47.02,3252008.0,44.0362,45.0614,43.9595,45.0518,3252008.0
2021-05-11 11:20:00,47.01,47.45,46.94,47.41,2889584.0,45.0422,45.4638,44.9751,45.4255,2889584.0
2021-05-11 11:30:00,47.4,47.59,47.24,47.43,2946550.0,45.4159,45.5979,45.2626,45.4446,2946550.0
2021-05-11 11:40:00,47.42,47.49,47.04,47.21,2513542.0,45.435,45.5021,45.071,45.2338,2513542.0
2021-05-11 11:50:00,47.2,47.51,47.1,47.38,1678616.0,45.2243,45.5213,45.1284,45.3967,1678616.0
2021-05-11 12:00:00,47.38,47.72,47.27,47.59,2141198.0,45.3967,45.7225,45.2913,45.5979,2141198.0
2021-05-11 12:10:00,47.59,47.73,47.44,47.6,1370876.0,45.5979,45.7321,45.4542,45.6075,1370876.0
2021-05-11 12:20:00,47.6,47.63,47.21,47.27,1325446.0,45.6075,45.6363,45.2338,45.2913,1325446.0
2021-05-11 12:30:00,47.27,47.46,47.13,47.29,1406734.0,45.2913,45.4734,45.1572,45.3105,1406734.0
2021-05-11 12:40:00,47.29,47.3,47.02,47.06,1208944.0,45.3105,45.3201,45.0518,45.0901,1208944.0
2021-05-11 12:50:00,47.07,47.1,46.74,47.02,1285172.0,45.0997,45.1284,44.7835,45.0518,1285172.0
2021-05-11 13:00:00,47.02,47.38,46.97,47.36,1526674.0,45.0518,45.3967,45.0039,45.3776,1526674.0
2021-05-11 13:10:00,47.35,47.57,47.19,47.45,1635316.0,45.368,45.5788,45.2147,45.4638,1635316.0
2021-05-11 13:20:00,47.44,47.94,47.41,47.87,2050186.0,45.4542,45.9333,45.4255,45.8662,2050186.0
2021-05-11 13:30:00,47.87,47.97,47.79,47.94,1449420.0,45.8662,45.962,45.7896,45.9333,1449420.0
2021-05-11 13:40:00,47.94,48.06,47.88,47.91,1726282.0,45.9333,46.0483,45.8758,45.9045,1726282.0
2021-05-11 13:50:00,47.91,47.94,47.52,47.69,1719848.0,45.9045,45.9333,45.5309,45.6937,1719848.0
2021-05-11 14:00:00,47.69,47.89,47.53,47.56,1973266.0,45.6937,45.8854,45.5404,45.5692,1973266.0
2021-05-11 14:10:00,47.56,47.64,47.3,47.53,2015828.0,45.5692,45.6458,45.3201,45.5404,2015828.0
2021-05-11 14:20:00,47.54,48.12,47.49,48.1,2263906.0,45.55,46.1057,45.5021,46.0866,2263906.0
2021-05-11 14:30:00,48.09,48.1,47.44,47.5,2237578.0,46.077,46.0866,45.4542,45.5117,2237578.0
2021-05-11 14:40:00,47.49,47.74,47.37,47.74,1691158.0,45.5021,45.7417,45.3871,45.7417,1691158.0
2021-05-11 14:50:00,47.74,47.82,47.51,47.63,1896848.0,45.7417,45.8183,45.5213,45.6363,1896848.0
2021-05-11 15:00:00,47.63,47.77,47.45,47.5,1375948.0,45.6363,45.7704,45.4638,45.5117,1375948.0
2021-05-11 15:10:00,47.52,47.88,47.41,47.88,1796438.0,45.5309,45.8758,45.4255,45.8758,1796438.0
2021-05-11 15:20:00,47.88,48.11,47.75,47.91,2279538.0,45.8758,46.0962,45.7512,45.9045,2279538.0
2021-05-11 15:30:00,47.91,47.97,47.21,47.34,2776026.0,45.9045,45.962,45.2338,45.3584,2776026.0
2021-05-11 15:40:00,47.35,47.83,47.32,47.73,2043190.0,45.368,45.8279,45.3392,45.7321,2043190.0
2021-05-11 15:50:00,47.72,47.91,47.62,47.77,3274632.0,45.7225,45.9045,45.6267,45.7704,3274632.0
2021-05-12 09:30:00,45.51,46.43,45.4,45.98,3759384.0,43.605,44.4865,43.4996,44.0553,3759384.0
2021-05-12 09:40:00,45.97,46.58,45.74,46.3,3348096.0,44.0457,44.6302,43.8254,44.3619,3348096.0
2021-05-12 09:50:00,46.31,46.39,45.74,45.79,2845016.0,44.3715,44.4482,43.8254,43.8733,2845016.0
2021-05-12 10:00:00,45.79,45.84,45.35,45.8,3264222.0,43.8733,43.9212,43.4517,43.8829,3264222.0
2021-05-12 10:10:00,45.79,45.81,45.21,45.41,2966896.0,43.8733,43.8924,43.3176,43.5092,2966896.0
2021-05-12 10:20:00,45.4,45.75,45.24,45.24,2638822.0,43.4996,43.835,43.3463,43.3463,2638822.0
2021-05-12 10:30:00,45.24,45.41,45.0,45.18,3340584.0,43.3463,43.5092,43.1163,43.2888,3340584.0
2021-05-12 10:40:00,45.18,45.27,44.68,44.75,4103054.0,43.2888,43.375,42.8097,42.8768,4103054.0
2021-05-12 10:50:00,44.74,44.85,44.49,44.74,3253630.0,42.8672,42.9726,42.6277,42.8672,3253630.0
2021-05-12 11:00:00,44.75,45.05,44.62,45.02,2363716.0,42.8768,43.1643,42.7523,43.1355,2363716.0
2021-05-12 11:10:00,45.02,45.26,44.92,45.24,2250556.0,43.1355,43.3655,43.0397,43.3463,2250556.0
2021-05-12 11:20:00,45.24,45.26,44.76,44.85,1751586.0,43.3463,43.3655,42.8864,42.9726,1751586.0
2021-05-12 11:30:00,44.85,44.85,44.47,44.67,2324504.0,42.9726,42.9726,42.6085,42.8002,2324504.0
2021-05-12 11:40:00,44.67,44.91,44.55,44.63,1965586.0,42.8002,43.0301,42.6852,42.7618,1965586.0
2021-05-12 11:50:00,44.62,44.62,44.19,44.24,2811434.0,42.7523,42.7523,42.3403,42.3882,2811434.0
2021-05-12 12:00:00,44.24,44.43,44.16,44.24,2293652.0,42.3882,42.5702,42.3115,42.3882,2293652.0
2021-05-12 12:10:00,44.24,44.24,43.88,44.19,3513556.0,42.3882,42.3882,42.0432,42.3403,3513556.0
2021-05-12 12:20:00,44.18,44.56,44.12,44.32,2316936.0,42.3307,42.6948,42.2732,42.4648,2316936.0
2021-05-12 12:30:00,44.32,44.56,44.23,44.28,1817816.0,42.4648,42.6948,42.3786,42.4265,1817816.0
2021-05-12 12:40:00,44.28,44.47,44.1,44.31,1978116.0,42.4265,42.6085,42.254,42.4552,1978116.0
2021-05-12 12:50:00,44.31,44.66,44.31,44.62,2089776.0,42.4552,42.7906,42.4552,42.7523,2089776.0
2021-05-12 13:00:00,44.6,45.06,44.54,44.88,3090232.0,42.7331,43.1738,42.6756,43.0014,3090232.0
2021-05-12 13:10:00,44.89,45.02,44.55,44.56,1269570.0,43.011,43.1355,42.6852,42.6948,1269570.0
2021-05-12 13:20:00,44.55,44.6,44.35,44.44,1605374.0,42.6852,42.7331,42.4936,42.5798,1605374.0
2021-05-12 13:30:00,44.43,44.64,44.24,44.56,1802470.0,42.5702,42.7714,42.3882,42.6948,1802470.0
2021-05-12 13:40:00,44.55,44.56,44.18,44.24,1578372.0,42.6852,42.6948,42.3307,42.3882,1578372.0
2021-05-12 13:50:00,44.24,44.52,44.19,44.33,1614308.0,42.3882,42.6564,42.3403,42.4744,1614308.0
2021-05-12 14:00:00,44.3,44.47,44.21,44.21,1812770.0,42.4456,42.6085,42.3594,42.3594,1812770.0
2021-05-12 14:10:00,44.22,44.24,43.96,44.17,2221096.0,42.369,42.3882,42.1199,42.3211,2221096.0
2021-05-12 14:20:00,44.2,44.37,44.05,44.35,2299526.0,42.3498,42.5127,42.2061,42.4936,2299526.0
2021-05-12 14:30:00,44.35,44.67,44.23,44.49,2908088.0,42.4936,42.8002,42.3786,42.6277,2908088.0
2021-05-12 14:40:00,44.49,44.72,44.42,44.68,1851608.0,42.6277,42.8481,42.5606,42.8097,1851608.0
2021-05-12 14:50:00,44.68,44.87,44.46,44.46,1778660.0,42.8097,42.9918,42.599,42.599,1778660.0
2021-05-12 15:00:00,44.46,44.55,44.15,44.34,1916018.0,42.599,42.6852,42.3019,42.484,1916018.0
2021-05-12 15:10:00,44.34,44.37,43.99,44.03,2208458.0,42.484,42.5127,42.1486,42.187,2208458.0
2021-05-12 15:20:00,44.04,44.2,43.91,44.12,2703610.0,42.1965,42.3498,42.072,42.2732,2703610.0
2021-05-12 15:30:00,44.11,44.35,44.02,44.1,2865966.0,42.2636,42.4936,42.1774,42.254,2865966.0
2021-05-12 15:40:00,44.1,44.46,44.08,44.12,3520834.0,42.254,42.599,42.2349,42.2732,3520834.0
2021-05-12 15:50:00,44.12,44.19,43.66,44.06,7086802.0,42.2732,42.3403,41.8324,42.2157,7086802.0
2021-05-13 09:30:00,45.31,45.79,45.29,45.3,5756852.0,43.4134,43.8733,43.3942,43.4038,5756852.0
2021-05-13 09:40:00,45.3,45.55,44.96,44.98,3368526.0,43.4038,43.6433,43.078,43.0972,3368526.0
2021-05-13 09:50:00,44.98,45.76,44.97,45.69,3596546.0,43.0972,43.8445,43.0876,43.7775,3596546.0
2021-05-13 10:00:00,45.69,46.07,45.69,45.94,3765208.0,43.7775,44.1416,43.7775,44.017,3765208.0
2021-05-13 10:10:00,45.94,46.24,45.84,45.88,3131570.0,44.017,44.3044,43.9212,43.9595,3131570.0
2021-05-13 10:20:00,45.88,46.14,45.66,45.88,2475686.0,43.9595,44.2086,43.7487,43.9595,2475686.0
2021-05-13 10:30:00,45.88,46.06,45.7,45.92,1733524.0,43.9595,44.132,43.787,43.9978,1733524.0
2021-05-13 10:40:00,45.92,45.99,45.63,45.85,1907604.0,43.9978,44.0649,43.72,43.9308,1907604.0
2021-05-13 10:50:00,45.87,46.34,45.82,46.1,2337000.0,43.9499,44.4003,43.902,44.1703,2337000.0
2021-05-13 11:00:00,46.1,46.15,45.42,45.48,2763408.0,44.1703,44.2182,43.5188,43.5763,2763408.0
2021-05-13 11:10:00,45.47,45.58,45.29,45.42,2122006.0,43.5667,43.6721,43.3942,43.5188,2122006.0
2021-05-13 11:20:00,45.42,45.47,44.99,45.05,3243310.0,43.5188,43.5667,43.1068,43.1643,3243310.0
2021-05-13 11:30:00,45.06,45.38,44.98,45.31,2697106.0,43.1738,43.4804,43.0972,43.4134,2697106.0
2021-05-13 11:40:00,45.31,45.31,44.66,44.94,2650628.0,43.4134,43.4134,42.7906,43.0589,2650628.0
2021-05-13 11:50:00,44.94,45.07,44.74,44.88,1702138.0,43.0589,43.1834,42.8672,43.0014,1702138.0
2021-05-13 12:00:00,44.88,45.2,44.8,45.16,2005568.0,43.0014,43.308,42.9247,43.2697,2005568.0
2021-05-13 12:10:00,45.16,45.42,45.15,45.24,1743644.0,43.2697,43.5188,43.2601,43.3463,1743644.0
2021-05-13 12:20:00,45.24,45.38,45.08,45.35,1460490.0,43.3463,43.4804,43.193,43.4517,1460490.0
2021-05-13 12:30:00,45.34,45.56,45.26,45.27,1879942.0,43.4421,43.6529,43.3655,43.375,1879942.0
2021-05-13 12:40:00,45.28,45.38,45.13,45.38,1407548.0,43.3846,43.4804,43.2409,43.4804,1407548.0
2021-05-13 12:50:00,45.4,45.42,44.76,44.81,2210678.0,43.4996,43.5188,42.8864,42.9343,2210678.0
2021-05-13 13:00:00,44.81,44.99,44.59,44.94,2460750.0,42.9343,43.1068,42.7235,43.0589,2460750.0
2021-05-13 13:10:00,44.94,45.07,44.63,44.65,1426100.0,43.0589,43.1834,42.7618,42.781,1426100.0
2021-05-13 13:20:00,44.65,44.71,44.4,44.53,1817526.0,42.781,42.8385,42.5415,42.666,1817526.0
2021-05-13 13:30:00,44.52,44.6,44.04,44.22,2325556.0,42.6564,42.7331,42.1965,42.369,2325556.0
2021-05-13 13:40:00,44.23,44.38,44.08,44.15,1765400.0,42.3786,42.5223,42.2349,42.3019,1765400.0
2021-05-13 13:50:00,44.16,44.6,44.16,44.48,1634352.0,42.3115,42.7331,42.3115,42.6181,1634352.0
2021-05-13 14:00:00,44.48,45.27,44.46,45.1,3301872.0,42.6181,43.375,42.599,43.2122,3301872.0
2021-05-13 14:10:00,45.11,45.37,45.1,45.14,2070560.0,43.2217,43.4709,43.2122,43.2505,2070560.0
2021-05-13 14:20:00,45.13,45.44,45.09,45.31,2085088.0,43.2409,43.5379,43.2026,43.4134,2085088.0
2021-05-13 14:30:00,45.32,45.58,45.12,45.48,2121718.0,43.423,43.6721,43.2313,43.5763,2121718.0
2021-05-13 14:40:00,45.48,45.65,45.41,45.58,1786120.0,43.5763,43.7391,43.5092,43.6721,1786120.0
2021-05-13 14:50:00,45.59,45.62,45.3,45.33,1517690.0,43.6817,43.7104,43.4038,43.4325,1517690.0
2021-05-13 15:00:00,45.35,45.63,45.31,45.63,2006528.0,43.4517,43.72,43.4134,43.72,2006528.0
2021-05-13 15:10:00,45.63,45.65,45.22,45.34,1674402.0,43.72,43.7391,43.3271,43.4421,1674402.0
2021-05-13 15:20:00,45.34,45.52,45.14,45.46,1448388.0,43.4421,43.6146,43.2505,43.5571,1448388.0
2021-05-13 15:30:00,45.46,45.74,45.46,45.68,2019108.0,43.5571,43.8254,43.5571,43.7679,2019108.0
2021-05-13 15:40:00,45.67,45.78,45.58,45.63,1523344.0,43.7583,43.8637,43.6721,43.72,1523344.0
2021-05-13 15:50:00,45.63,45.67,45.01,45.06,3592334.0,43.72,43.7583,43.1259,43.1738,3592334.0
2021-05-14 09:30:00,46.44,46.7,46.28,46.53,4124374.0,44.4961,44.7452,44.3428,44.5823,4124374.0
2021-05-14 09:40:00,46.52,46.72,46.21,46.33,3451692.0,44.5727,44.7644,44.2757,44.3907,3451692.0
2021-05-14 09:50:00,46.34,46.82,46.24,46.81,3442142.0,44.4003,44.8602,44.3044,44.8506,3442142.0
2021-05-14 10:00:00,46.81,46.89,46.46,46.6,2668878.0,44.8506,44.9272,44.5152,44.6494,2668878.0
2021-05-14 10:10:00,46.61,47.13,46.59,47.08,3071764.0,44.659,45.1572,44.6398,45.1093,3071764.0
2021-05-14 10:20:00,47.09,47.24,46.99,47.04,2164400.0,45.1189,45.2626,45.023,45.071,2164400.0
2021-05-14 10:30:00,47.04,47.29,47.03,47.2,1992592.0,45.071,45.3105,45.0614,45.2243,1992592.0
2021-05-14 10:40:00,47.2,47.35,47.01,47.35,2302846.0,45.2243,45.368,45.0422,45.368,2302846.0
2021-05-14 10:50:00,47.35,47.44,47.29,47.43,1889062.0,45.368,45.4542,45.3105,45.4446,1889062.0
2021-05-14 11:00:00,47.43,47.46,47.24,47.27,1658330.0,45.4446,45.4734,45.2626,45.2913,1658330.0
2021-05-14 11:10:00,47.27,47.57,47.27,47.5,1633872.0,45.2913,45.5788,45.2913,45.5117,1633872.0
2021-05-14 11:20:00,47.5,47.57,47.43,47.48,1323238.0,45.5117,45.5788,45.4446,45.4925,1323238.0
2021-05-14 11:30:00,47.48,47.62,47.44,47.62,1104478.0,45.4925,45.6267,45.4542,45.6267,1104478.0
2021-05-14 11:40:00,47.62,47.63,47.51,47.57,874374.0,45.6267,45.6363,45.5213,45.5788,874374.0
2021-05-14 11:50:00,47.57,47.6,47.43,47.47,1105862.0,45.5788,45.6075,45.4446,45.483,1105862.0
2021-05-14 12:00:00,47.47,47.7,47.42,47.68,1302438.0,45.483,45.7033,45.435,45.6842,1302438.0
2021-05-14 12:10:00,47.69,47.77,47.68,47.76,825384.0,45.6937,45.7704,45.6842,45.7608,825384.0
2021-05-14 12:20:00,47.76,47.8,47.63,47.68,827270.0,45.7608,45.7991,45.6363,45.6842,827270.0
2021-05-14 12:30:00,47.68,47.78,47.65,47.7,683916.0,45.6842,45.78,45.6554,45.7033,683916.0
2021-05-14 12:40:00,47.7,47.78,47.67,47.74,510356.0,45.7033,45.78,45.6746,45.7417,510356.0
2021-05-14 12:50:00,47.76,47.81,47.69,47.77,618986.0,45.7608,45.8087,45.6937,45.7704,618986.0
2021-05-14 13:00:00,47.77,47.83,47.71,47.78,691926.0,45.7704,45.8279,45.7129,45.78,691926.0
2021-05-14 13:10:00,47.78,47.8,47.71,47.74,522684.0,45.78,45.7991,45.7129,45.7417,522684.0
2021-05-14 13:20:00,47.74,47.85,47.73,47.82,775204.0,45.7417,45.8471,45.7321,45.8183,775204.0
2021-05-14 13:30:00,47.83,47.87,47.64,47.74,1104508.0,45.8279,45.8662,45.6458,45.7417,1104508.0
2021-05-14 13:40:00,47.74,47.81,47.68,47.79,706854.0,45.7417,45.8087,45.6842,45.7896,706854.0
2021-05-14 13:50:00,47.8,47.88,47.78,47.85,753840.0,45.7991,45.8758,45.78,45.8471,753840.0
2021-05-14 14:00:00,47.86,47.91,47.79,47.89,818244.0,45.8566,45.9045,45.7896,45.8854,818244.0
2021-05-14 14:10:00,47.9,48.02,47.87,47.93,1104202.0,45.895,46.0099,45.8662,45.9237,1104202.0
2021-05-14 14:20:00,47.92,48.0,47.88,47.96,607488.0,45.9141,45.9908,45.8758,45.9524,607488.0
2021-05-14 14:30:00,47.97,48.13,47.97,48.09,1039192.0,45.962,46.1153,45.962,46.077,1039192.0
2021-05-14 14:40:00,48.09,48.33,48.08,48.29,2032188.0,46.077,46.307,46.0674,46.2686,2032188.0
2021-05-14 14:50:00,48.3,48.45,48.26,48.35,2577918.0,46.2782,46.4219,46.2399,46.3261,2577918.0
2021-05-14 15:00:00,48.35,48.36,48.12,48.17,1436296.0,46.3261,46.3357,46.1057,46.1537,1436296.0
2021-05-14 15:10:00,48.17,48.3,48.1,48.19,1406364.0,46.1537,46.2782,46.0866,46.1728,1406364.0
2021-05-14 15:20:00,48.19,48.24,48.12,48.21,1442348.0,46.1728,46.2207,46.1057,46.192,1442348.0
2021-05-14 15:30:00,48.21,48.24,47.99,48.1,1926058.0,46.192,46.2207,45.9812,46.0866,1926058.0
2021-05-14 15:40:00,48.09,48.26,48.04,48.21,1986164.0,46.077,46.2399,46.0291,46.192,1986164.0
2021-05-14 15:50:00,48.21,48.4,47.94,48.02,4181844.0,46.192,46.374,45.9333,46.0099,4181844.0
2021-05-17 09:30:00,47.26,47.37,46.72,47.34,5805890.0,45.2817,45.3871,44.7644,45.3584,5805890.0
2021-05-17 09:40:00,47.35,47.58,47.18,47.34,2840438.0,45.368,45.5884,45.2051,45.3584,2840438.0
2021-05-17 09:50:00,47.33,47.46,46.92,46.97,2235642.0,45.3488,45.4734,44.956,45.0039,2235642.0
2021-05-17 10:00:00,46.95,46.95,46.46,46.55,3945420.0,44.9847,44.9847,44.5152,44.6015,3945420.0
2021-05-17 10:10:00,46.56,47.07,46.49,47.02,2281300.0,44.611,45.0997,44.544,45.0518,2281300.0
2021-05-17 10:20:00,47.02,47.31,46.87,46.9,2181118.0,45.0518,45.3297,44.9081,44.9368,2181118.0
2021-05-17 10:30:00,46.88,47.33,46.68,47.24,2341464.0,44.9177,45.3488,44.726,45.2626,2341464.0
2021-05-17 10:40:00,47.26,47.42,46.92,47.15,1637580.0,45.2817,45.435,44.956,45.1764,1637580.0
2021-05-17 10:50:00,47.15,47.31,46.92,47.04,1680758.0,45.1764,45.3297,44.956,45.071,1680758.0
2021-05-17 11:00:00,47.02,47.16,46.71,46.74,1679746.0,45.0518,45.1859,44.7548,44.7835,1679746.0
2021-05-17 11:10:00,46.74,46.87,46.46,46.65,2072796.0,44.7835,44.9081,44.5152,44.6973,2072796.0
2021-05-17 11:20:00,46.65,46.91,46.65,46.72,847480.0,44.6973,44.9464,44.6973,44.7644,847480.0
2021-05-17 11:30:00,46.73,46.79,46.52,46.59,880500.0,44.7739,44.8314,44.5727,44.6398,880500.0
2021-05-17 11:40:00,46.58,46.85,46.52,46.59,896310.0,44.6302,44.8889,44.5727,44.6398,896310.0
2021-05-17 11:50:00,46.58,46.63,46.35,46.46,1574894.0,44.6302,44.6781,44.4098,44.5152,1574894.0
2021-05-17 12:00:00,46.45,46.58,46.32,46.4,1210468.0,44.5057,44.6302,44.3811,44.4577,1210468.0
2021-05-17 12:10:00,46.38,46.6,46.26,46.54,1363696.0,44.4386,44.6494,44.3236,44.5919,1363696.0
2021-05-17 12:20:00,46.53,46.63,46.51,46.54,654684.0,44.5823,44.6781,44.5631,44.5919,654684.0
2021-05-17 12:30:00,46.54,46.67,46.37,46.64,1099910.0,44.5919,44.7164,44.429,44.6877,1099910.0
2021-05-17 12:40:00,46.64,46.77,46.58,46.62,838952.0,44.6877,44.8123,44.6302,44.6685,838952.0
2021-05-17 12:50:00,46.62,46.67,46.42,46.43,897398.0,44.6685,44.7164,44.4769,44.4865,897398.0
2021-05-17 13:00:00,46.43,46.55,46.38,46.39,595546.0,44.4865,44.6015,44.4386,44.4482,595546.0
2021-05-17 13:10:00,46.39,46.42,46.13,46.18,1563370.0,44.4482,44.4769,44.199,44.247,1563370.0
2021-05-17 13:20:00,46.17,46.27,46.07,46.23,810526.0,44.2374,44.3332,44.1416,44.2949,810526.0
2021-05-17 13:30:00,46.23,46.36,46.02,46.18,1027768.0,44.2949,44.4194,44.0937,44.247,1027768.0
2021-05-17 13:40:00,46.17,46.19,45.87,46.15,1370912.0,44.2374,44.2565,43.9499,44.2182,1370912.0
2021-05-17 13:50:00,46.14,46.22,46.0,46.12,1056820.0,44.2086,44.2853,44.0745,44.1895,1056820.0
2021-05-17 14:00:00,46.12,46.35,46.05,46.32,835990.0,44.1895,44.4098,44.1224,44.3811,835990.0
2021-05-17 14:10:00,46.34,46.41,46.23,46.29,766010.0,44.4003,44.4673,44.2949,44.3524,766010.0
2021-05-17 14:20:00,46.29,46.47,46.26,46.35,735668.0,44.3524,44.5248,44.3236,44.4098,735668.0
2021-05-17 14:30:00,46.36,46.55,46.19,46.23,1539942.0,44.4194,44.6015,44.2565,44.2949,1539942.0
2021-05-17 14:40:00,46.22,46.43,46.18,46.41,750434.0,44.2853,44.4865,44.247,44.4673,750434.0
2021-05-17 14:50:00,46.4,46.69,46.37,46.68,1390104.0,44.4577,44.7356,44.429,44.726,1390104.0
2021-05-17 15:00:00,46.68,46.96,46.61,46.9,1482796.0,44.726,44.9943,44.659,44.9368,1482796.0
2021-05-17 15:10:00,46.89,47.03,46.81,46.82,1514430.0,44.9272,45.0614,44.8506,44.8602,1514430.0
2021-05-17 15:20:00,46.82,46.84,46.55,46.62,995428.0,44.8602,44.8793,44.6015,44.6685,995428.0
2021-05-17 15:30:00,46.62,46.85,46.59,46.67,1281806.0,44.6685,44.8889,44.6398,44.7164,1281806.0
2021-05-17 15:40:00,46.68,47.01,46.68,46.83,1388330.0,44.726,45.0422,44.726,44.8697,1388330.0
2021-05-17 15:50:00,46.83,47.19,46.83,47.18,2229412.0,44.8697,45.2147,44.8697,45.2051,2229412.0
2021-05-18 09:30:00,47.6,47.77,47.26,47.75,3077530.0,45.6075,45.7704,45.2817,45.7512,3077530.0
2021-05-18 09:40:00,47.75,47.77,47.24,47.38,2873030.0,45.7512,45.7704,45.2626,45.3967,2873030.0
2021-05-18 09:50:00,47.38,47.56,47.12,47.41,2991040.0,45.3967,45.5692,45.1476,45.4255,2991040.0
2021-05-18 10:00:00,47.41,47.58,47.23,47.43,2192692.0,45.4255,45.5884,45.253,45.4446,2192692.0
2021-05-18 10:10:00,47.44,47.81,47.35,47.7,2475950.0,45.4542,45.8087,45.368,45.7033,2475950.0
2021-05-18 10:20:00,47.7,47.99,47.62,47.99,1917662.0,45.7033,45.9812,45.6267,45.9812,1917662.0
2021-05-18 10:30:00,47.99,48.1,47.98,48.04,2022148.0,45.9812,46.0866,45.9716,46.0291,2022148.0
2021-05-18 10:40:00,48.04,48.09,47.83,48.08,1613784.0,46.0291,46.077,45.8279,46.0674,1613784.0
2021-05-18 10:50:00,48.08,48.14,47.85,48.0,1441012.0,46.0674,46.1249,45.8471,45.9908,1441012.0
2021-05-18 11:00:00,48.01,48.09,47.91,48.01,1331622.0,46.0004,46.077,45.9045,46.0004,1331622.0
2021-05-18 11:10:00,48.0,48.08,47.93,47.98,731968.0,45.9908,46.0674,45.9237,45.9716,731968.0
2021-05-18 11:20:00,47.98,48.03,47.87,47.89,914190.0,45.9716,46.0195,45.8662,45.8854,914190.0
2021-05-18 11:30:00,47.88,47.92,47.53,47.64,2056810.0,45.8758,45.9141,45.5404,45.6458,2056810.0
2021-05-18 11:40:00,47.65,47.66,47.42,47.61,1492808.0,45.6554,45.665,45.435,45.6171,1492808.0
2021-05-18 11:50:00,47.6,47.61,47.43,47.43,675584.0,45.6075,45.6171,45.4446,45.4446,675584.0
2021-05-18 12:00:00,47.43,47.6,47.4,47.56,815354.0,45.4446,45.6075,45.4159,45.5692,815354.0
2021-05-18 12:10:00,47.56,47.68,47.5,47.62,947966.0,45.5692,45.6842,45.5117,45.6267,947966.0
2021-05-18 12:20:00,47.62,47.85,47.59,47.83,1375492.0,45.6267,45.8471,45.5979,45.8279,1375492.0
2021-05-18 12:30:00,47.83,47.92,47.81,47.87,922024.0,45.8279,45.9141,45.8087,45.8662,922024.0
2021-05-18 12:40:00,47.87,47.91,47.84,47.85,509396.0,45.8662,45.9045,45.8375,45.8471,509396.0
2021-05-18 12:50:00,47.85,47.85,47.67,47.73,761298.0,45.8471,45.8471,45.6746,45.7321,761298.0
2021-05-18 13:00:00,47.73,47.75,47.57,47.66,819684.0,45.7321,45.7512,45.5788,45.665,819684.0
2021-05-18 13:10:00,47.66,47.73,47.57,47.6,1117884.0,45.665,45.7321,45.5788,45.6075,1117884.0
2021-05-18 13:20:00,47.6,47.83,47.59,47.82,895004.0,45.6075,45.8279,45.5979,45.8183,895004.0
2021-05-18 13:30:00,47.82,47.85,47.68,47.73,843242.0,45.8183,45.8471,45.6842,45.7321,843242.0
2021-05-18 13:40:00,47.73,47.74,47.47,47.49,1103016.0,45.7321,45.7417,45.483,45.5021,1103016.0
2021-05-18 13:50:00,47.49,47.53,47.41,47.46,759296.0,45.5021,45.5404,45.4255,45.4734,759296.0
2021-05-18 14:00:00,47.46,47.52,47.32,47.4,1177450.0,45.4734,45.5309,45.3392,45.4159,1177450.0
2021-05-18 14:10:00,47.4,47.52,47.36,47.39,815024.0,45.4159,45.5309,45.3776,45.4063,815024.0
2021-05-18 14:20:00,47.38,47.47,47.15,47.18,1489944.0,45.3967,45.483,45.1764,45.2051,1489944.0
2021-05-18 14:30:00,47.18,47.23,46.73,46.76,1702118.0,45.2051,45.253,44.7739,44.8027,1702118.0
2021-05-18 14:40:00,46.76,46.81,46.49,46.67,2674856.0,44.8027,44.8506,44.544,44.7164,2674856.0
2021-05-18 14:50:00,46.66,46.82,46.6,46.79,1779590.0,44.7069,44.8602,44.6494,44.8314,1779590.0
2021-05-18 15:00:00,46.8,46.94,46.76,46.94,1290852.0,44.841,44.9751,44.8027,44.9751,1290852.0
2021-05-18 15:10:00,46.94,46.99,46.77,46.95,1289004.0,44.9751,45.023,44.8123,44.9847,1289004.0
2021-05-18 15:20:00,46.95,47.1,46.88,47.05,1179402.0,44.9847,45.1284,44.9177,45.0805,1179402.0
2021-05-18 15:30:00,47.05,47.24,46.99,47.05,1369540.0,45.0805,45.2626,45.023,45.0805,1369540.0
2021-05-18 15:40:00,47.06,47.13,46.66,46.69,1475944.0,45.0901,45.1572,44.7069,44.7356,1475944.0
2021-05-18 15:50:00,46.69,46.69,46.1,46.18,3398522.0,44.7356,44.7356,44.1703,44.247,3398522.0
2021-05-19 09:30:00,43.82,44.48,43.67,44.04,6278798.0,41.9857,42.6181,41.842,42.1965,6278798.0
2021-05-19 09:40:00,44.04,44.69,43.77,44.44,5869944.0,42.1965,42.8193,41.9378,42.5798,5869944.0
2021-05-19 09:50:00,44.43,44.78,44.26,44.42,3400934.0,42.5702,42.9056,42.4073,42.5606,3400934.0
2021-05-19 10:00:00,44.4,44.66,44.02,44.31,3096728.0,42.5415,42.7906,42.1774,42.4552,3096728.0
2021-05-19 10:10:00,44.31,44.68,44.19,44.63,3068154.0,42.4552,42.8097,42.3403,42.7618,3068154.0
2021-05-19 10:20:00,44.63,45.01,44.37,44.94,2826228.0,42.7618,43.1259,42.5127,43.0589,2826228.0
2021-05-19 10:30:00,44.92,45.04,44.48,44.49,2437804.0,43.0397,43.1547,42.6181,42.6277,2437804.0
2021-05-19 10:40:00,44.49,44.99,44.44,44.86,2282426.0,42.6277,43.1068,42.5798,42.9822,2282426.0
2021-05-19 10:50:00,44.86,45.2,44.85,44.97,2140546.0,42.9822,43.308,42.9726,43.0876,2140546.0
2021-05-19 11:00:00,44.96,45.32,44.72,45.25,2128194.0,43.078,43.423,42.8481,43.3559,2128194.0
2021-05-19 11:10:00,45.24,45.42,45.13,45.16,2238966.0,43.3463,43.5188,43.2409,43.2697,2238966.0
2021-05-19 11:20:00,45.16,45.54,45.15,45.29,1671114.0,43.2697,43.6337,43.2601,43.3942,1671114.0
2021-05-19 11:30:00,45.27,45.35,45.1,45.3,1478476.0,43.375,43.4517,43.2122,43.4038,1478476.0
2021-05-19 11:40:00,45.3,45.33,45.02,45.12,1297830.0,43.4038,43.4325,43.1355,43.2313,1297830.0
2021-05-19 11:50:00,45.11,45.42,44.97,45.35,1339310.0,43.2217,43.5188,43.0876,43.4517,1339310.0
2021-05-19 12:00:00,45.35,45.45,45.18,45.36,977140.0,43.4517,43.5475,43.2888,43.4613,977140.0
2021-05-19 12:10:00,45.37,45.68,45.37,45.62,1333438.0,43.4709,43.7679,43.4709,43.7104,1333438.0
2021-05-19 12:20:00,45.6,45.75,45.46,45.62,1894892.0,43.6912,43.835,43.5571,43.7104,1894892.0
2021-05-19 12:30:00,45.63,45.72,45.52,45.63,1104096.0,43.72,43.8062,43.6146,43.72,1104096.0
2021-05-19 12:40:00,45.63,45.77,45.46,45.55,1411310.0,43.72,43.8541,43.5571,43.6433,1411310.0
2021-05-19 12:50:00,45.56,45.68,45.45,45.55,916370.0,43.6529,43.7679,43.5475,43.6433,916370.0
2021-05-19 13:00:00,45.54,45.96,45.54,45.84,1833514.0,43.6337,44.0362,43.6337,43.9212,1833514.0
2021-05-19 13:10:00,45.84,46.04,45.84,45.92,1500160.0,43.9212,44.1128,43.9212,43.9978,1500160.0
2021-05-19 13:20:00,45.93,45.95,45.76,45.88,901180.0,44.0074,44.0266,43.8445,43.9595,901180.0
2021-05-19 13:30:00,45.88,45.9,45.5,45.67,1330358.0,43.9595,43.9787,43.5954,43.7583,1330358.0
2021-05-19 13:40:00,45.67,45.72,45.54,45.71,862050.0,43.7583,43.8062,43.6337,43.7966,862050.0
2021-05-19 13:50:00,45.71,45.9,45.66,45.69,1066644.0,43.7966,43.9787,43.7487,43.7775,1066644.0
2021-05-19 14:00:00,45.69,45.99,45.06,45.41,2997208.0,43.7775,44.0649,43.1738,43.5092,2997208.0
2021-05-19 14:10:00,45.42,45.47,45.08,45.39,1777020.0,43.5188,43.5667,43.193,43.49,1777020.0
2021-05-19 14:20:00,45.39,46.38,45.39,46.27,3322962.0,43.49,44.4386,43.49,44.3332,3322962.0
2021-05-19 14:30:00,46.27,46.49,45.61,45.63,2600930.0,44.3332,44.544,43.7008,43.72,2600930.0
2021-05-19 14:40:00,45.63,45.75,45.38,45.48,1543868.0,43.72,43.835,43.4804,43.5763,1543868.0
2021-05-19 14:50:00,45.49,45.81,45.39,45.51,1406256.0,43.5858,43.8924,43.49,43.605,1406256.0
2021-05-19 15:00:00,45.53,45.73,45.27,45.68,1484936.0,43.6242,43.8158,43.375,43.7679,1484936.0
2021-05-19 15:10:00,45.69,45.94,45.65,45.84,1835956.0,43.7775,44.017,43.7391,43.9212,1835956.0
2021-05-19 15:20:00,45.84,46.29,45.69,46.17,1826944.0,43.9212,44.3524,43.7775,44.2374,1826944.0
2021-05-19 15:30:00,46.17,46.18,45.8,45.9,1643190.0,44.2374,44.247,43.8829,43.9787,1643190.0
2021-05-19 15:40:00,45.9,45.91,45.52,45.59,1723718.0,43.9787,43.9883,43.6146,43.6817,1723718.0
2021-05-19 15:50:00,45.59,46.46,45.54,46.38,3981418.0,43.6817,44.5152,43.6337,44.4386,3981418.0
2021-05-20 09:30:00,47.02,47.78,46.92,47.72,5749660.0,45.0518,45.78,44.956,45.7225,5749660.0
2021-05-20 09:40:00,47.73,48.14,47.73,48.0,5754180.0,45.7321,46.1249,45.7321,45.9908,5754180.0
2021-05-20 09:50:00,48.01,48.13,47.9,47.99,3005976.0,46.0004,46.1153,45.895,45.9812,3005976.0
2021-05-20 10:00:00,47.99,48.31,47.96,48.14,3348452.0,45.9812,46.2878,45.9524,46.1249,3348452.0
2021-05-20 10:10:00,48.15,48.35,48.12,48.29,2040218.0,46.1345,46.3261,46.1057,46.2686,2040218.0
2021-05-20 10:20:00,48.3,48.38,48.23,48.37,1947020.0,46.2782,46.3549,46.2111,46.3453,1947020.0
2021-05-20 10:30:00,48.37,48.51,48.34,48.35,1960352.0,46.3453,46.4794,46.3165,46.3261,1960352.0
2021-05-20 10:40:00,48.35,48.63,48.32,48.55,1738032.0,46.3261,46.5944,46.2974,46.5177,1738032.0
2021-05-20 10:50:00,48.55,48.64,48.46,48.48,1724446.0,46.5177,46.604,46.4315,46.4507,1724446.0
2021-05-20 11:00:00,48.49,48.58,48.4,48.49,1402512.0,46.4603,46.5465,46.374,46.4603,1402512.0
2021-05-20 11:10:00,48.49,48.66,48.45,48.63,1155524.0,46.4603,46.6231,46.4219,46.5944,1155524.0
2021-05-20 11:20:00,48.63,48.9,48.56,48.88,1503290.0,46.5944,46.8531,46.5273,46.8339,1503290.0
2021-05-20 11:30:00,48.88,49.0,48.82,48.93,2071638.0,46.8339,46.9489,46.7764,46.8818,2071638.0
2021-05-20 11:40:00,48.94,49.19,48.93,49.17,2050314.0,46.8914,47.131,46.8818,47.1118,2050314.0
2021-05-20 11:50:00,49.17,49.24,49.05,49.08,1218682.0,47.1118,47.1789,46.9968,47.0256,1218682.0
2021-05-20 12:00:00,49.08,49.09,48.77,48.83,1687908.0,47.0256,47.0351,46.7285,46.786,1687908.0
2021-05-20 12:10:00,48.81,48.99,48.73,48.88,1460306.0,46.7669,46.9393,46.6902,46.8339,1460306.0
2021-05-20 12:20:00,48.89,48.93,48.77,48.81,961834.0,46.8435,46.8818,46.7285,46.7669,961834.0
2021-05-20 12:30:00,48.82,48.95,48.61,48.7,1402648.0,46.7764,46.901,46.5752,46.6615,1402648.0
2021-05-20 12:40:00,48.71,48.84,48.64,48.81,1097826.0,46.6711,46.7956,46.604,46.7669,1097826.0
2021-05-20 12:50:00,48.81,48.88,48.76,48.85,676790.0,46.7669,46.8339,46.719,46.8052,676790.0
2021-05-20 13:00:00,48.84,49.0,48.78,49.0,958382.0,46.7956,46.9489,46.7381,46.9489,958382.0
2021-05-20 13:10:00,49.0,49.06,48.97,49.02,971720.0,46.9489,47.0064,46.9202,46.9681,971720.0
2021-05-20 13:20:00,49.02,49.13,49.02,49.09,872384.0,46.9681,47.0735,46.9681,47.0351,872384.0
2021-05-20 13:30:00,49.09,49.17,49.07,49.1,596924.0,47.0351,47.1118,47.016,47.0447,596924.0
2021-05-20 13:40:00,49.11,49.17,49.07,49.12,728678.0,47.0543,47.1118,47.016,47.0639,728678.0
2021-05-20 13:50:00,49.12,49.15,48.74,48.98,1431122.0,47.0639,47.0926,46.6998,46.9297,1431122.0
2021-05-20 14:00:00,48.98,49.05,48.94,48.99,673564.0,46.9297,46.9968,46.8914,46.9393,673564.0
2021-05-20 14:10:00,49.0,49.06,48.88,49.01,494766.0,46.9489,47.0064,46.8339,46.9585,494766.0
2021-05-20 14:20:00,49.0,49.13,48.98,49.13,373500.0,46.9489,47.0735,46.9297,47.0735,373500.0
2021-05-20 14:30:00,49.13,49.17,49.05,49.13,525420.0,47.0735,47.1118,46.9968,47.0735,525420.0
2021-05-20 14:40:00,49.13,49.16,49.06,49.13,471058.0,47.0735,47.1022,47.0064,47.0735,471058.0
2021-05-20 14:50:00,49.14,49.31,49.1,49.24,987052.0,47.0831,47.2459,47.0447,47.1789,987052.0
2021-05-20 15:00:00,49.24,49.27,49.08,49.16,767680.0,47.1789,47.2076,47.0256,47.1022,767680.0
2021-05-20 15:10:00,49.16,49.27,49.13,49.26,779978.0,47.1022,47.2076,47.0735,47.198,779978.0
2021-05-20 15:20:00,49.25,49.43,49.23,49.42,1045066.0,47.1884,47.3609,47.1693,47.3513,1045066.0
2021-05-20 15:30:00,49.42,49.43,49.23,49.24,1220262.0,47.3513,47.3609,47.1693,47.1789,1220262.0
2021-05-20 15:40:00,49.24,49.33,49.12,49.18,1343670.0,47.1789,47.2651,47.0639,47.1214,1343670.0
2021-05-20 15:50:00,49.18,49.34,48.99,49.07,3426730.0,47.1214,47.2747,46.9393,47.016,3426730.0
2021-05-21 09:30:00,49.78,49.97,49.27,49.28,3573208.0,47.6963,47.8783,47.2076,47.2172,3573208.0
2021-05-21 09:40:00,49.27,49.43,49.04,49.3,2954990.0,47.2076,47.3609,46.9872,47.2364,2954990.0
2021-05-21 09:50:00,49.29,49.68,49.24,49.67,2364374.0,47.2268,47.6004,47.1789,47.5909,2364374.0
2021-05-21 10:00:00,49.68,49.74,49.1,49.3,2399350.0,47.6004,47.6579,47.0447,47.2364,2399350.0
2021-05-21 10:10:00,49.3,49.41,48.95,49.01,2428286.0,47.2364,47.3418,46.901,46.9585,2428286.0
2021-05-21 10:20:00,49.01,49.27,48.96,48.99,2111012.0,46.9585,47.2076,46.9106,46.9393,2111012.0
2021-05-21 10:30:00,49.0,49.29,48.8,48.93,1786478.0,46.9489,47.2268,46.7573,46.8818,1786478.0
2021-05-21 10:40:00,48.93,48.96,48.62,48.72,1730336.0,46.8818,46.9106,46.5848,46.6806,1730336.0
2021-05-21 10:50:00,48.72,48.91,48.59,48.9,1215554.0,46.6806,46.8627,46.5561,46.8531,1215554.0
2021-05-21 11:00:00,48.9,48.95,48.67,48.91,1248216.0,46.8531,46.901,46.6327,46.8627,1248216.0
2021-05-21 11:10:00,48.9,49.04,48.83,49.04,1329624.0,46.8531,46.9872,46.786,46.9872,1329624.0
2021-05-21 11:20:00,49.04,49.05,48.51,48.55,1333562.0,46.9872,46.9968,46.4794,46.5177,1333562.0
2021-05-21 11:30:00,48.55,48.81,48.51,48.62,1535668.0,46.5177,46.7669,46.4794,46.5848,1535668.0
2021-05-21 11:40:00,48.62,48.73,48.52,48.52,853406.0,46.5848,46.6902,46.489,46.489,853406.0
2021-05-21 11:50:00,48.54,48.69,48.27,48.34,1637772.0,46.5082,46.6519,46.2495,46.3165,1637772.0
2021-05-21 12:00:00,48.34,48.51,48.2,48.24,1617086.0,46.3165,46.4794,46.1824,46.2207,1617086.0
2021-05-21 12:10:00,48.24,48.32,48.18,48.27,1166122.0,46.2207,46.2974,46.1632,46.2495,1166122.0
2021-05-21 12:20:00,48.26,48.43,48.22,48.4,1036152.0,46.2399,46.4028,46.2016,46.374,1036152.0
2021-05-21 12:30:00,48.39,48.51,48.37,48.51,850322.0,46.3644,46.4794,46.3453,46.4794,850322.0
2021-05-21 12:40:00,48.51,48.55,48.3,48.42,1200506.0,46.4794,46.5177,46.2782,46.3932,1200506.0
2021-05-21 12:50:00,48.42,48.45,48.1,48.37,1416298.0,46.3932,46.4219,46.0866,46.3453,1416298.0
2021-05-21 13:00:00,48.36,48.47,48.31,48.35,743896.0,46.3357,46.4411,46.2878,46.3261,743896.0
2021-05-21 13:10:00,48.35,48.43,48.2,48.24,617464.0,46.3261,46.4028,46.1824,46.2207,617464.0
2021-05-21 13:20:00,48.25,48.48,48.25,48.47,883988.0,46.2303,46.4507,46.2303,46.4411,883988.0
2021-05-21 13:30:00,48.47,48.7,48.46,48.65,1202986.0,46.4411,46.6615,46.4315,46.6136,1202986.0
2021-05-21 13:40:00,48.64,48.69,48.57,48.63,732286.0,46.604,46.6519,46.5369,46.5944,732286.0
2021-05-21 13:50:00,48.63,48.69,48.55,48.6,570906.0,46.5944,46.6519,46.5177,46.5657,570906.0
2021-05-21 14:00:00,48.6,48.8,48.52,48.74,999760.0,46.5657,46.7573,46.489,46.6998,999760.0
2021-05-21 14:10:00,48.73,48.78,48.61,48.61,713778.0,46.6902,46.7381,46.5752,46.5752,713778.0
2021-05-21 14:20:00,48.61,48.66,48.4,48.44,855620.0,46.5752,46.6231,46.374,46.4124,855620.0
2021-05-21 14:30:00,48.45,48.57,48.27,48.35,1053708.0,46.4219,46.5369,46.2495,46.3261,1053708.0
2021-05-21 14:40:00,48.35,48.52,48.34,48.47,685164.0,46.3261,46.489,46.3165,46.4411,685164.0
2021-05-21 14:50:00,48.47,48.6,48.46,48.58,888482.0,46.4411,46.5657,46.4315,46.5465,888482.0
2021-05-21 15:00:00,48.58,48.6,48.41,48.45,732370.0,46.5465,46.5657,46.3836,46.4219,732370.0
2021-05-21 15:10:00,48.44,48.7,48.43,48.6,1338416.0,46.4124,46.6615,46.4028,46.5657,1338416.0
2021-05-21 15:20:00,48.6,48.73,48.57,48.63,1085292.0,46.5657,46.6902,46.5369,46.5944,1085292.0
2021-05-21 15:30:00,48.63,48.63,48.38,48.45,1026354.0,46.5944,46.5944,46.3549,46.4219,1026354.0
2021-05-21 15:40:00,48.44,48.49,48.13,48.31,1733916.0,46.4124,46.4603,46.1153,46.2878,1733916.0
2021-05-21 15:50:00,48.31,48.39,48.06,48.21,4176726.0,46.2878,46.3644,46.0483,46.192,4176726.0
2021-05-24 09:30:00,49.27,49.88,49.11,49.81,4085614.0,47.2076,47.7921,47.0543,47.725,4085614.0
2021-05-24 09:40:00,49.82,50.08,49.81,49.95,3956612.0,47.7346,47.9837,47.725,47.8591,3956612.0
2021-05-24 09:50:00,49.95,50.04,49.89,50.02,1971324.0,47.8591,47.9454,47.8017,47.9262,1971324.0
2021-05-24 10:00:00,50.03,50.23,50.03,50.16,2516884.0,47.9358,48.1274,47.9358,48.0604,2516884.0
2021-05-24 10:10:00,50.16,50.59,50.15,50.52,2251274.0,48.0604,48.4724,48.0508,48.4053,2251274.0
2021-05-24 10:20:00,50.52,50.67,50.52,50.62,1698110.0,48.4053,48.549,48.4053,48.5011,1698110.0
2021-05-24 10:30:00,50.62,50.74,50.55,50.74,1077822.0,48.5011,48.6161,48.434,48.6161,1077822.0
2021-05-24 10:40:00,50.74,50.77,50.6,50.61,1210400.0,48.6161,48.6448,48.4819,48.4915,1210400.0
2021-05-24 10:50:00,50.62,50.78,50.61,50.65,843780.0,48.5011,48.6544,48.4915,48.5298,843780.0
2021-05-24 11:00:00,50.65,50.72,50.59,50.65,723956.0,48.5298,48.5969,48.4724,48.5298,723956.0
2021-05-24 11:10:00,50.65,50.83,50.62,50.81,1069636.0,48.5298,48.7023,48.5011,48.6831,1069636.0
2021-05-24 11:20:00,50.82,50.83,50.68,50.73,642028.0,48.6927,48.7023,48.5586,48.6065,642028.0
2021-05-24 11:30:00,50.73,50.83,50.71,50.74,462672.0,48.6065,48.7023,48.5873,48.6161,462672.0
2021-05-24 11:40:00,50.74,50.88,50.71,50.88,617492.0,48.6161,48.7502,48.5873,48.7502,617492.0
2021-05-24 11:50:00,50.87,50.88,50.77,50.79,416436.0,48.7406,48.7502,48.6448,48.664,416436.0
2021-05-24 12:00:00,50.8,50.93,50.76,50.76,540422.0,48.6736,48.7981,48.6352,48.6352,540422.0
2021-05-24 12:10:00,50.77,50.79,50.66,50.72,561822.0,48.6448,48.664,48.5394,48.5969,561822.0
2021-05-24 12:20:00,50.73,50.78,50.63,50.66,743234.0,48.6065,48.6544,48.5107,48.5394,743234.0
2021-05-24 12:30:00,50.67,50.74,50.66,50.69,442752.0,48.549,48.6161,48.5394,48.5682,442752.0
2021-05-24 12:40:00,50.69,50.72,50.59,50.7,491796.0,48.5682,48.5969,48.4724,48.5778,491796.0
2021-05-24 12:50:00,50.7,50.7,50.57,50.67,585622.0,48.5778,48.5778,48.4532,48.549,585622.0
2021-05-24 13:00:00,50.67,50.74,50.63,50.65,497864.0,48.549,48.6161,48.5107,48.5298,497864.0
2021-05-24 13:10:00,50.66,50.79,50.65,50.77,475702.0,48.5394,48.664,48.5298,48.6448,475702.0
2021-05-24 13:20:00,50.78,50.83,50.73,50.82,488550.0,48.6544,48.7023,48.6065,48.6927,488550.0
2021-05-24 13:30:00,50.82,50.92,50.8,50.89,639768.0,48.6927,48.7885,48.6736,48.7598,639768.0
2021-05-24 13:40:00,50.89,50.95,50.86,50.94,494100.0,48.7598,48.8173,48.7311,48.8077,494100.0
2021-05-24 13:50:00,50.94,50.95,50.85,50.87,328108.0,48.8077,48.8173,48.7215,48.7406,328108.0
2021-05-24 14:00:00,50.88,50.96,50.85,50.94,517134.0,48.7502,48.8269,48.7215,48.8077,517134.0
2021-05-24 14:10:00,50.94,50.99,50.92,50.99,508042.0,48.8077,48.8556,48.7885,48.8556,508042.0
2021-05-24 14:20:00,50.99,51.04,50.96,50.99,974000.0,48.8556,48.9035,48.8269,48.8556,974000.0
2021-05-24 14:30:00,50.99,51.15,50.98,51.12,709580.0,48.8556,49.0089,48.846,48.9802,709580.0
2021-05-24 14:40:00,51.12,51.17,51.09,51.16,548556.0,48.9802,49.0281,48.9514,49.0185,548556.0
2021-05-24 14:50:00,51.15,51.17,51.09,51.1,588888.0,49.0089,49.0281,48.9514,48.961,588888.0
2021-05-24 15:00:00,51.1,51.15,51.06,51.1,687018.0,48.961,49.0089,48.9227,48.961,687018.0
2021-05-24 15:10:00,51.1,51.15,50.99,51.01,748566.0,48.961,49.0089,48.8556,48.8748,748566.0
2021-05-24 15:20:00,51.01,51.05,50.96,51.01,547902.0,48.8748,48.9131,48.8269,48.8748,547902.0
2021-05-24 15:30:00,51.01,51.01,50.88,50.98,1065012.0,48.8748,48.8748,48.7502,48.846,1065012.0
2021-05-24 15:40:00,50.98,51.02,50.85,50.92,900364.0,48.846,48.8844,48.7215,48.7885,900364.0
2021-05-24 15:50:00,50.91,50.92,50.6,50.67,1826882.0,48.779,48.7885,48.4819,48.549,1826882.0
2021-05-25 09:30:00,51.38,51.72,51.05,51.31,3448880.0,49.2293,49.5551,48.9131,49.1622,3448880.0
2021-05-25 09:40:00,51.3,51.47,51.05,51.15,2297222.0,49.1526,49.3155,48.9131,49.0089,2297222.0
2021-05-25 09:50:00,51.15,51.21,50.82,50.83,2676236.0,49.0089,49.0664,48.6927,48.7023,2676236.0
2021-05-25 10:00:00,50.83,51.11,50.74,50.89,2480926.0,48.7023,48.9706,48.6161,48.7598,2480926.0
2021-05-25 10:10:00,50.88,51.05,50.81,50.82,1718312.0,48.7502,48.9131,48.6831,48.6927,1718312.0
2021-05-25 10:20:00,50.81,51.09,50.79,51.02,1019818.0,48.6831,48.9514,48.664,48.8844,1019818.0
2021-05-25 10:30:00,51.04,51.07,50.65,50.77,1811960.0,48.9035,48.9323,48.5298,48.6448,1811960.0
2021-05-25 10:40:00,50.77,51.1,50.7,51.06,1386324.0,48.6448,48.961,48.5778,48.9227,1386324.0
2021-05-25 10:50:00,51.06,51.2,50.98,51.13,1237288.0,48.9227,49.0568,48.846,48.9898,1237288.0
2021-05-25 11:00:00,51.13,51.17,50.75,50.82,1571278.0,48.9898,49.0281,48.6257,48.6927,1571278.0
2021-05-25 11:10:00,50.82,50.98,50.6,50.67,1698592.0,48.6927,48.846,48.4819,48.549,1698592.0
2021-05-25 11:20:00,50.68,50.85,50.51,50.6,1493726.0,48.5586,48.7215,48.3957,48.4819,1493726.0
2021-05-25 11:30:00,50.6,50.65,50.32,50.45,2120156.0,48.4819,48.5298,48.2137,48.3382,2120156.0
2021-05-25 11:40:00,50.45,50.64,50.33,50.58,1989080.0,48.3382,48.5203,48.2232,48.4628,1989080.0
2021-05-25 11:50:00,50.59,50.73,50.35,50.71,1264904.0,48.4724,48.6065,48.2424,48.5873,1264904.0
2021-05-25 12:00:00,50.73,50.76,50.6,50.74,905508.0,48.6065,48.6352,48.4819,48.6161,905508.0
2021-05-25 12:10:00,50.74,50.82,50.67,50.72,719072.0,48.6161,48.6927,48.549,48.5969,719072.0
2021-05-25 12:20:00,50.74,50.79,50.63,50.71,639292.0,48.6161,48.664,48.5107,48.5873,639292.0
2021-05-25 12:30:00,50.72,50.88,50.69,50.75,863530.0,48.5969,48.7502,48.5682,48.6257,863530.0
2021-05-25 12:40:00,50.75,50.77,50.57,50.58,658948.0,48.6257,48.6448,48.4532,48.4628,658948.0
2021-05-25 12:50:00,50.58,50.76,50.57,50.67,425880.0,48.4628,48.6352,48.4532,48.549,425880.0
2021-05-25 13:00:00,50.67,50.68,50.42,50.53,1090392.0,48.549,48.5586,48.3095,48.4149,1090392.0
2021-05-25 13:10:00,50.52,50.84,50.51,50.79,726144.0,48.4053,48.7119,48.3957,48.664,726144.0
2021-05-25 13:20:00,50.8,50.91,50.77,50.85,502854.0,48.6736,48.779,48.6448,48.7215,502854.0
2021-05-25 13:30:00,50.85,50.93,50.76,50.85,594936.0,48.7215,48.7981,48.6352,48.7215,594936.0
2021-05-25 13:40:00,50.85,50.85,50.7,50.79,639778.0,48.7215,48.7215,48.5778,48.664,639778.0
2021-05-25 13:50:00,50.77,50.85,50.71,50.78,383386.0,48.6448,48.7215,48.5873,48.6544,383386.0
2021-05-25 14:00:00,50.79,50.82,50.52,50.61,807022.0,48.664,48.6927,48.4053,48.4915,807022.0
2021-05-25 14:10:00,50.6,50.73,50.57,50.62,630750.0,48.4819,48.6065,48.4532,48.5011,630750.0
2021-05-25 14:20:00,50.6,50.74,50.58,50.64,473420.0,48.4819,48.6161,48.4628,48.5203,473420.0
2021-05-25 14:30:00,50.65,50.76,50.59,50.72,701978.0,48.5298,48.6352,48.4724,48.5969,701978.0
2021-05-25 14:40:00,50.71,50.84,50.71,50.75,429910.0,48.5873,48.7119,48.5873,48.6257,429910.0
2021-05-25 14:50:00,50.76,50.8,50.62,50.73,462860.0,48.6352,48.6736,48.5011,48.6065,462860.0
2021-05-25 15:00:00,50.73,50.74,50.47,50.47,790308.0,48.6065,48.6161,48.3574,48.3574,790308.0
2021-05-25 15:10:00,50.47,50.6,50.46,50.59,638960.0,48.3574,48.4819,48.3478,48.4724,638960.0
2021-05-25 15:20:00,50.59,50.87,50.55,50.81,985238.0,48.4724,48.7406,48.434,48.6831,985238.0
2021-05-25 15:30:00,50.81,50.85,50.59,50.82,909518.0,48.6831,48.7215,48.4724,48.6927,909518.0
2021-05-25 15:40:00,50.82,50.83,50.64,50.66,770744.0,48.6927,48.7023,48.5203,48.5394,770744.0
2021-05-25 15:50:00,50.66,50.88,50.58,50.87,2201072.0,48.5394,48.7502,48.4628,48.7406,2201072.0
2021-05-26 09:30:00,51.18,51.45,51.13,51.31,2337924.0,49.0377,49.2964,48.9898,49.1622,2337924.0
2021-05-26 09:40:00,51.33,51.41,50.99,51.02,1895786.0,49.1814,49.258,48.8556,48.8844,1895786.0
2021-05-26 09:50:00,51.02,51.17,50.94,51.04,1465174.0,48.8844,49.0281,48.8077,48.9035,1465174.0
2021-05-26 10:00:00,51.02,51.12,50.86,51.06,1441942.0,48.8844,48.9802,48.7311,48.9227,1441942.0
2021-05-26 10:10:00,51.05,51.14,50.88,51.1,1748472.0,48.9131,48.9993,48.7502,48.961,1748472.0
2021-05-26 10:20:00,51.1,51.35,51.08,51.32,1319366.0,48.961,49.2005,48.9418,49.1718,1319366.0
2021-05-26 10:30:00,51.32,51.43,51.26,51.34,984366.0,49.1718,49.2772,49.1143,49.191,984366.0
2021-05-26 10:40:00,51.34,51.41,51.25,51.27,840720.0,49.191,49.258,49.1047,49.1239,840720.0
2021-05-26 10:50:00,51.29,51.49,51.26,51.42,920480.0,49.1431,49.3347,49.1143,49.2676,920480.0
2021-05-26 11:00:00,51.44,51.5,51.35,51.48,1266728.0,49.2868,49.3443,49.2005,49.3251,1266728.0
2021-05-26 11:10:00,51.47,51.55,51.38,51.46,910270.0,49.3155,49.3922,49.2293,49.3059,910270.0
2021-05-26 11:20:00,51.46,51.46,51.33,51.36,752880.0,49.3059,49.3059,49.1814,49.2101,752880.0
2021-05-26 11:30:00,51.35,51.37,51.12,51.24,1278662.0,49.2005,49.2197,48.9802,49.0951,1278662.0
2021-05-26 11:40:00,51.24,51.4,51.22,51.38,628842.0,49.0951,49.2485,49.076,49.2293,628842.0
2021-05-26 11:50:00,51.38,51.52,51.37,51.49,783172.0,49.2293,49.3634,49.2197,49.3347,783172.0
2021-05-26 12:00:00,51.5,51.58,51.46,51.55,777640.0,49.3443,49.4209,49.3059,49.3922,777640.0
2021-05-26 12:10:00,51.55,51.62,51.48,51.52,558092.0,49.3922,49.4592,49.3251,49.3634,558092.0
2021-05-26 12:20:00,51.52,51.56,51.45,51.52,392902.0,49.3634,49.4018,49.2964,49.3634,392902.0
2021-05-26 12:30:00,51.52,51.58,51.49,51.52,381914.0,49.3634,49.4209,49.3347,49.3634,381914.0
2021-05-26 12:40:00,51.52,51.56,51.43,51.54,464216.0,49.3634,49.4018,49.2772,49.3826,464216.0
2021-05-26 12:50:00,51.54,51.54,51.47,51.48,317192.0,49.3826,49.3826,49.3155,49.3251,317192.0
2021-05-26 13:00:00,51.47,51.62,51.32,51.38,674848.0,49.3155,49.4592,49.1718,49.2293,674848.0
2021-05-26 13:10:00,51.39,51.42,51.3,51.33,813850.0,49.2389,49.2676,49.1526,49.1814,813850.0
2021-05-26 13:20:00,51.32,51.46,51.32,51.4,392586.0,49.1718,49.3059,49.1718,49.2485,392586.0
2021-05-26 13:30:00,51.4,51.42,51.26,51.31,403996.0,49.2485,49.2676,49.1143,49.1622,403996.0
2021-05-26 13:40:00,51.31,51.35,51.17,51.24,572326.0,49.1622,49.2005,49.0281,49.0951,572326.0
2021-05-26 13:50:00,51.24,51.24,51.08,51.21,737750.0,49.0951,49.0951,48.9418,49.0664,737750.0
2021-05-26 14:00:00,51.21,51.29,51.17,51.27,604548.0,49.0664,49.1431,49.0281,49.1239,604548.0
2021-05-26 14:10:00,51.27,51.4,51.27,51.4,359822.0,49.1239,49.2485,49.1239,49.2485,359822.0
2021-05-26 14:20:00,51.4,51.44,51.35,51.4,548316.0,49.2485,49.2868,49.2005,49.2485,548316.0
2021-05-26 14:30:00,51.4,51.41,51.3,51.34,415266.0,49.2485,49.258,49.1526,49.191,415266.0
2021-05-26 14:40:00,51.35,51.48,51.35,51.42,493198.0,49.2005,49.3251,49.2005,49.2676,493198.0
2021-05-26 14:50:00,51.41,51.45,51.32,51.38,362298.0,49.258,49.2964,49.1718,49.2293,362298.0
2021-05-26 15:00:00,51.38,51.38,51.24,51.27,637484.0,49.2293,49.2293,49.0951,49.1239,637484.0
2021-05-26 15:10:00,51.26,51.37,51.22,51.37,427218.0,49.1143,49.2197,49.076,49.2197,427218.0
2021-05-26 15:20:00,51.35,51.45,51.3,51.37,1019000.0,49.2005,49.2964,49.1526,49.2197,1019000.0
2021-05-26 15:30:00,51.38,51.4,51.22,51.24,665682.0,49.2293,49.2485,49.076,49.0951,665682.0
2021-05-26 15:40:00,51.24,51.32,51.19,51.26,1313458.0,49.0951,49.1718,49.0472,49.1143,1313458.0
2021-05-26 15:50:00,51.26,51.4,51.1,51.37,1893162.0,49.1143,49.2485,48.961,49.2197,1893162.0
2021-05-27 09:30:00,51.19,51.29,50.83,51.12,2293656.0,49.0472,49.1431,48.7023,48.9802,2293656.0
2021-05-27 09:40:00,51.12,51.16,50.72,50.81,1950004.0,48.9802,49.0185,48.5969,48.6831,1950004.0
2021-05-27 09:50:00,50.81,51.04,50.74,50.86,1791410.0,48.6831,48.9035,48.6161,48.7311,1791410.0
2021-05-27 10:00:00,50.85,51.15,50.76,51.1,1935502.0,48.7215,49.0089,48.6352,48.961,1935502.0
2021-05-27 10:10:00,51.1,51.37,51.07,51.34,1684256.0,48.961,49.2197,48.9323,49.191,1684256.0
2021-05-27 10:20:00,51.34,51.38,51.24,51.3,983838.0,49.191,49.2293,49.0951,49.1526,983838.0
2021-05-27 10:30:00,51.3,51.57,51.29,51.53,2083422.0,49.1526,49.4113,49.1431,49.373,2083422.0
2021-05-27 10:40:00,51.54,51.58,51.4,51.48,990668.0,49.3826,49.4209,49.2485,49.3251,990668.0
2021-05-27 10:50:00,51.48,51.49,51.08,51.18,1820472.0,49.3251,49.3347,48.9418,49.0377,1820472.0
2021-05-27 11:00:00,51.16,51.35,51.12,51.35,1087782.0,49.0185,49.2005,48.9802,49.2005,1087782.0
2021-05-27 11:10:00,51.35,51.42,51.3,51.42,895524.0,49.2005,49.2676,49.1526,49.2676,895524.0
2021-05-27 11:20:00,51.42,51.47,51.24,51.24,730852.0,49.2676,49.3155,49.0951,49.0951,730852.0
2021-05-27 11:30:00,51.24,51.28,51.11,51.26,766056.0,49.0951,49.1335,48.9706,49.1143,766056.0
2021-05-27 11:40:00,51.27,51.42,51.26,51.31,507514.0,49.1239,49.2676,49.1143,49.1622,507514.0
2021-05-27 11:50:00,51.31,51.47,51.22,51.44,546338.0,49.1622,49.3155,49.076,49.2868,546338.0
2021-05-27 12:00:00,51.44,51.49,51.34,51.39,541632.0,49.2868,49.3347,49.191,49.2389,541632.0
2021-05-27 12:10:00,51.38,51.49,51.38,51.44,378772.0,49.2293,49.3347,49.2293,49.2868,378772.0
2021-05-27 12:20:00,51.44,51.45,51.38,51.38,225398.0,49.2868,49.2964,49.2293,49.2293,225398.0
2021-05-27 12:30:00,51.39,51.41,51.3,51.37,449784.0,49.2389,49.258,49.1526,49.2197,449784.0
2021-05-27 12:40:00,51.38,51.41,51.26,51.29,435108.0,49.2293,49.258,49.1143,49.1431,435108.0
2021-05-27 12:50:00,51.29,51.39,51.26,51.38,382688.0,49.1431,49.2389,49.1143,49.2293,382688.0
2021-05-27 13:00:00,51.38,51.46,51.34,51.37,508706.0,49.2293,49.3059,49.191,49.2197,508706.0
2021-05-27 13:10:00,51.38,51.47,51.34,51.45,473686.0,49.2293,49.3155,49.191,49.2964,473686.0
2021-05-27 13:20:00,51.45,51.46,51.32,51.33,409404.0,49.2964,49.3059,49.1718,49.1814,409404.0
2021-05-27 13:30:00,51.33,51.38,51.12,51.27,847958.0,49.1814,49.2293,48.9802,49.1239,847958.0
2021-05-27 13:40:00,51.27,51.31,51.17,51.24,458056.0,49.1239,49.1622,49.0281,49.0951,458056.0
2021-05-27 13:50:00,51.24,51.27,51.16,51.2,374590.0,49.0951,49.1239,49.0185,49.0568,374590.0
2021-05-27 14:00:00,51.2,51.22,50.99,50.99,1131880.0,49.0568,49.076,48.8556,48.8556,1131880.0
2021-05-27 14:10:00,50.99,51.01,50.83,50.91,999948.0,48.8556,48.8748,48.7023,48.779,999948.0
2021-05-27 14:20:00,50.91,50.99,50.8,50.98,905818.0,48.779,48.8556,48.6736,48.846,905818.0
2021-05-27 14:30:00,50.96,50.99,50.88,50.95,443048.0,48.8269,48.8556,48.7502,48.8173,443048.0
2021-05-27 14:40:00,50.95,50.97,50.86,50.93,341204.0,48.8173,48.8365,48.7311,48.7981,341204.0
2021-05-27 14:50:00,50.94,51.06,50.91,50.96,607646.0,48.8077,48.9227,48.779,48.8269,607646.0
2021-05-27 15:00:00,50.95,50.98,50.76,50.82,803846.0,48.8173,48.846,48.6352,48.6927,803846.0
2021-05-27 15:10:00,50.82,50.95,50.79,50.88,509232.0,48.6927,48.8173,48.664,48.7502,509232.0
2021-05-27 15:20:00,50.88,50.91,50.81,50.87,522740.0,48.7502,48.779,48.6831,48.7406,522740.0
2021-05-27 15:30:00,50.88,50.96,50.76,50.93,602212.0,48.7502,48.8269,48.6352,48.7981,602212.0
2021-05-27 15:40:00,50.93,50.99,50.85,50.88,608414.0,48.7981,48.8556,48.7215,48.7502,608414.0
2021-05-27 15:50:00,50.88,51.1,50.77,50.8,2026194.0,48.7502,48.961,48.6448,48.6736,2026194.0
2021-05-28 09:30:00,51.38,51.61,51.3,51.54,2634492.0,49.2293,49.4497,49.1526,49.3826,2634492.0
2021-05-28 09:40:00,51.54,51.78,51.43,51.46,2293432.0,49.3826,49.6125,49.2772,49.3059,2293432.0
2021-05-28 09:50:00,51.46,51.65,51.38,51.6,1330794.0,49.3059,49.488,49.2293,49.4401,1330794.0
2021-05-28 10:00:00,51.6,51.71,51.41,51.54,1638574.0,49.4401,49.5455,49.258,49.3826,1638574.0
2021-05-28 10:10:00,51.54,51.67,51.52,51.59,1311808.0,49.3826,49.5071,49.3634,49.4305,1311808.0
2021-05-28 10:20:00,51.6,51.63,51.3,51.32,1350848.0,49.4401,49.4688,49.1526,49.1718,1350848.0
2021-05-28 10:30:00,51.33,51.65,51.32,51.62,1083554.0,49.1814,49.488,49.1718,49.4592,1083554.0
2021-05-28 10:40:00,51.62,51.69,51.52,51.54,826872.0,49.4592,49.5263,49.3634,49.3826,826872.0
2021-05-28 10:50:00,51.54,51.63,51.47,51.51,785728.0,49.3826,49.4688,49.3155,49.3538,785728.0
2021-05-28 11:00:00,51.52,51.6,51.44,51.58,675504.0,49.3634,49.4401,49.2868,49.4209,675504.0
2021-05-28 11:10:00,51.58,51.66,51.55,51.65,505212.0,49.4209,49.4976,49.3922,49.488,505212.0
2021-05-28 11:20:00,51.65,51.66,51.58,51.62,377960.0,49.488,49.4976,49.4209,49.4592,377960.0
2021-05-28 11:30:00,51.62,51.77,51.61,51.76,737476.0,49.4592,49.603,49.4497,49.5934,737476.0
2021-05-28 11:40:00,51.76,51.87,51.75,51.82,875044.0,49.5934,49.6988,49.5838,49.6509,875044.0
2021-05-28 11:50:00,51.82,51.9,51.81,51.89,694132.0,49.6509,49.7275,49.6413,49.7179,694132.0
2021-05-28 12:00:00,51.89,52.05,51.88,51.99,1129022.0,49.7179,49.8712,49.7084,49.8138,1129022.0
2021-05-28 12:10:00,51.99,52.02,51.94,51.99,499784.0,49.8138,49.8425,49.7658,49.8138,499784.0
2021-05-28 12:20:00,51.99,51.99,51.89,51.91,376118.0,49.8138,49.8138,49.7179,49.7371,376118.0
2021-05-28 12:30:00,51.91,51.99,51.88,51.99,359622.0,49.7371,49.8138,49.7084,49.8138,359622.0
2021-05-28 12:40:00,51.99,52.02,51.93,51.95,601424.0,49.8138,49.8425,49.7563,49.7754,601424.0
2021-05-28 12:50:00,51.95,51.98,51.91,51.97,361470.0,49.7754,49.8042,49.7371,49.7946,361470.0
2021-05-28 13:00:00,51.98,52.02,51.95,51.96,428040.0,49.8042,49.8425,49.7754,49.785,428040.0
2021-05-28 13:10:00,51.96,51.96,51.77,51.81,516248.0,49.785,49.785,49.603,49.6413,516248.0
2021-05-28 13:20:00,51.81,51.81,51.6,51.6,872550.0,49.6413,49.6413,49.4401,49.4401,872550.0
2021-05-28 13:30:00,51.61,51.73,51.55,51.56,724116.0,49.4497,49.5646,49.3922,49.4018,724116.0
2021-05-28 13:40:00,51.57,51.59,51.42,51.47,1340124.0,49.4113,49.4305,49.2676,49.3155,1340124.0
2021-05-28 13:50:00,51.47,51.56,51.44,51.52,756162.0,49.3155,49.4018,49.2868,49.3634,756162.0
2021-05-28 14:00:00,51.54,51.58,51.48,51.51,641802.0,49.3826,49.4209,49.3251,49.3538,641802.0
2021-05-28 14:10:00,51.51,51.55,51.42,51.53,652626.0,49.3538,49.3922,49.2676,49.373,652626.0
2021-05-28 14:20:00,51.52,51.67,51.49,51.67,520092.0,49.3634,49.5071,49.3347,49.5071,520092.0
2021-05-28 14:30:00,51.66,51.68,51.6,51.66,529726.0,49.4976,49.5167,49.4401,49.4976,529726.0
2021-05-28 14:40:00,51.66,51.75,51.65,51.74,392666.0,49.4976,49.5838,49.488,49.5742,392666.0
2021-05-28 14:50:00,51.74,51.77,51.66,51.7,563926.0,49.5742,49.603,49.4976,49.5359,563926.0
2021-05-28 15:00:00,51.7,51.71,51.61,51.64,461800.0,49.5359,49.5455,49.4497,49.4784,461800.0
2021-05-28 15:10:00,51.64,51.64,51.49,51.58,677804.0,49.4784,49.4784,49.3347,49.4209,677804.0
2021-05-28 15:20:00,51.58,51.63,51.5,51.6,512838.0,49.4209,49.4688,49.3443,49.4401,512838.0
2021-05-28 15:30:00,51.6,51.68,51.53,51.62,757228.0,49.4401,49.5167,49.373,49.4592,757228.0
2021-05-28 15:40:00,51.6,51.62,51.48,51.52,798426.0,49.4401,49.4592,49.3251,49.3634,798426.0
2021-05-28 15:50:00,51.52,51.57,51.15,51.24,2859408.0,49.3634,49.4113,49.0089,49.0951,2859408.0
2021-06-01 09:30:00,51.93,52.02,51.79,51.93,2502746.0,49.7563,49.8425,49.6221,49.7563,2502746.0
2021-06-01 09:40:00,51.93,52.15,51.7,51.74,2393928.0,49.7563,49.9671,49.5359,49.5742,2393928.0
2021-06-01 09:50:00,51.73,51.77,51.4,51.6,2150804.0,49.5646,49.603,49.2485,49.4401,2150804.0
2021-06-01 10:00:00,51.6,51.69,51.27,51.45,1745022.0,49.4401,49.5263,49.1239,49.2964,1745022.0
2021-06-01 10:10:00,51.43,51.44,50.54,50.77,4868546.0,49.2772,49.2868,48.4244,48.6448,4868546.0
2021-06-01 10:20:00,50.76,50.95,50.57,50.95,2284282.0,48.6352,48.8173,48.4532,48.8173,2284282.0
2021-06-01 10:30:00,50.95,51.09,50.88,50.88,1632966.0,48.8173,48.9514,48.7502,48.7502,1632966.0
2021-06-01 10:40:00,50.88,51.05,50.55,50.58,2039574.0,48.7502,48.9131,48.434,48.4628,2039574.0
2021-06-01 10:50:00,50.58,50.63,50.14,50.4,3359620.0,48.4628,48.5107,48.0412,48.2903,3359620.0
2021-06-01 11:00:00,50.38,50.48,50.24,50.47,2120580.0,48.2711,48.367,48.137,48.3574,2120580.0
2021-06-01 11:10:00,50.46,50.67,50.45,50.67,1152502.0,48.3478,48.549,48.3382,48.549,1152502.0
2021-06-01 11:20:00,50.66,50.8,50.65,50.76,868776.0,48.5394,48.6736,48.5298,48.6352,868776.0
2021-06-01 11:30:00,50.76,50.96,50.68,50.92,1069804.0,48.6352,48.8269,48.5586,48.7885,1069804.0
2021-06-01 11:40:00,50.93,50.94,50.71,50.8,938752.0,48.7981,48.8077,48.5873,48.6736,938752.0
2021-06-01 11:50:00,50.8,50.93,50.73,50.88,695088.0,48.6736,48.7981,48.6065,48.7502,695088.0
2021-06-01 12:00:00,50.89,50.92,50.71,50.77,759662.0,48.7598,48.7885,48.5873,48.6448,759662.0
2021-06-01 12:10:00,50.77,50.81,50.67,50.79,926292.0,48.6448,48.6831,48.549,48.664,926292.0
2021-06-01 12:20:00,50.8,50.97,50.77,50.92,744418.0,48.6736,48.8365,48.6448,48.7885,744418.0
2021-06-01 12:30:00,50.92,50.96,50.84,50.87,394844.0,48.7885,48.8269,48.7119,48.7406,394844.0
2021-06-01 12:40:00,50.87,51.07,50.85,51.0,602944.0,48.7406,48.9323,48.7215,48.8652,602944.0
2021-06-01 12:50:00,50.99,51.0,50.85,50.94,684536.0,48.8556,48.8652,48.7215,48.8077,684536.0
2021-06-01 13:00:00,50.95,50.95,50.68,50.8,799720.0,48.8173,48.8173,48.5586,48.6736,799720.0
2021-06-01 13:10:00,50.8,50.82,50.7,50.71,459700.0,48.6736,48.6927,48.5778,48.5873,459700.0
2021-06-01 13:20:00,50.71,50.82,50.63,50.8,604042.0,48.5873,48.6927,48.5107,48.6736,604042.0
2021-06-01 13:30:00,50.79,50.84,50.77,50.82,396358.0,48.664,48.7119,48.6448,48.6927,396358.0
2021-06-01 13:40:00,50.81,50.88,50.74,50.82,607114.0,48.6831,48.7502,48.6161,48.6927,607114.0
2021-06-01 13:50:00,50.81,50.93,50.79,50.9,444020.0,48.6831,48.7981,48.664,48.7694,444020.0
2021-06-01 14:00:00,50.9,50.95,50.83,50.91,418980.0,48.7694,48.8173,48.7023,48.779,418980.0
2021-06-01 14:10:00,50.91,50.96,50.87,50.93,316452.0,48.779,48.8269,48.7406,48.7981,316452.0
2021-06-01 14:20:00,50.93,51.04,50.91,50.99,807766.0,48.7981,48.9035,48.779,48.8556,807766.0
2021-06-01 14:30:00,50.99,51.13,50.95,51.12,712472.0,48.8556,48.9898,48.8173,48.9802,712472.0
2021-06-01 14:40:00,51.12,51.24,51.1,51.22,1002416.0,48.9802,49.0951,48.961,49.076,1002416.0
2021-06-01 14:50:00,51.23,51.27,51.15,51.22,493404.0,49.0856,49.1239,49.0089,49.076,493404.0
2021-06-01 15:00:00,51.23,51.24,51.09,51.16,599898.0,49.0856,49.0951,48.9514,49.0185,599898.0
2021-06-01 15:10:00,51.15,51.18,51.09,51.13,506932.0,49.0089,49.0377,48.9514,48.9898,506932.0
2021-06-01 15:20:00,51.13,51.18,50.98,50.99,770120.0,48.9898,49.0377,48.846,48.8556,770120.0
2021-06-01 15:30:00,50.99,51.01,50.83,50.88,627624.0,48.8556,48.8748,48.7023,48.7502,627624.0
2021-06-01 15:40:00,50.87,50.99,50.79,50.98,510302.0,48.7406,48.8556,48.664,48.846,510302.0
2021-06-01 15:50:00,50.98,50.98,50.73,50.79,1516616.0,48.846,48.846,48.6065,48.664,1516616.0
2021-06-02 09:30:00,50.98,51.21,50.81,51.01,2245662.0,48.846,49.0664,48.6831,48.8748,2245662.0
2021-06-02 09:40:00,51.01,51.39,51.01,51.34,2225580.0,48.8748,49.2389,48.8748,49.191,2225580.0
2021-06-02 09:50:00,51.35,51.43,51.1,51.11,1900914.0,49.2005,49.2772,48.961,48.9706,1900914.0
2021-06-02 10:00:00,51.11,51.22,50.94,51.17,1517378.0,48.9706,49.076,48.8077,49.0281,1517378.0
2021-06-02 10:10:00,51.17,51.2,50.87,51.16,1109946.0,49.0281,49.0568,48.7406,49.0185,1109946.0
2021-06-02 10:20:00,51.16,51.35,51.06,51.34,1318908.0,49.0185,49.2005,48.9227,49.191,1318908.0
2021-06-02 10:30:00,51.34,51.4,51.22,51.31,1055586.0,49.191,49.2485,49.076,49.1622,1055586.0
2021-06-02 10:40:00,51.32,51.49,51.29,51.34,1546096.0,49.1718,49.3347,49.1431,49.191,1546096.0
2021-06-02 10:50:00,51.34,51.36,51.06,51.17,881256.0,49.191,49.2101,48.9227,49.0281,881256.0
2021-06-02 11:00:00,51.17,51.28,51.08,51.16,1292920.0,49.0281,49.1335,48.9418,49.0185,1292920.0
2021-06-02 11:10:00,51.15,51.33,51.12,51.21,806466.0,49.0089,49.1814,48.9802,49.0664,806466.0
2021-06-02 11:20:00,51.21,51.33,51.1,51.31,479584.0,49.0664,49.1814,48.961,49.1622,479584.0
2021-06-02 11:30:00,51.31,51.36,51.24,51.32,717900.0,49.1622,49.2101,49.0951,49.1718,717900.0
2021-06-02 11:40:00,51.34,51.38,51.3,51.34,283948.0,49.191,49.2293,49.1526,49.191,283948.0
2021-06-02 11:50:00,51.34,51.41,51.26,51.3,461920.0,49.191,49.258,49.1143,49.1526,461920.0
2021-06-02 12:00:00,51.31,51.33,51.19,51.28,577844.0,49.1622,49.1814,49.0472,49.1335,577844.0
2021-06-02 12:10:00,51.28,51.29,51.12,51.12,499412.0,49.1335,49.1431,48.9802,48.9802,499412.0
2021-06-02 12:20:00,51.12,51.16,50.85,50.95,1175594.0,48.9802,49.0185,48.7215,48.8173,1175594.0
2021-06-02 12:30:00,50.94,51.01,50.86,50.94,706086.0,48.8077,48.8748,48.7311,48.8077,706086.0
2021-06-02 12:40:00,50.94,51.04,50.92,51.03,755584.0,48.8077,48.9035,48.7885,48.8939,755584.0
2021-06-02 12:50:00,51.04,51.07,50.99,51.01,443144.0,48.9035,48.9323,48.8556,48.8748,443144.0
2021-06-02 13:00:00,51.01,51.07,50.95,51.02,743898.0,48.8748,48.9323,48.8173,48.8844,743898.0
2021-06-02 13:10:00,51.01,51.05,50.86,50.9,588266.0,48.8748,48.9131,48.7311,48.7694,588266.0
2021-06-02 13:20:00,50.89,50.9,50.47,50.58,1334920.0,48.7598,48.7694,48.3574,48.4628,1334920.0
2021-06-02 13:30:00,50.58,50.73,50.54,50.66,777336.0,48.4628,48.6065,48.4244,48.5394,777336.0
2021-06-02 13:40:00,50.66,50.68,50.38,50.43,849666.0,48.5394,48.5586,48.2711,48.3191,849666.0
2021-06-02 13:50:00,50.44,50.58,50.42,50.55,856576.0,48.3286,48.4628,48.3095,48.434,856576.0
2021-06-02 14:00:00,50.54,50.64,50.51,50.52,773868.0,48.4244,48.5203,48.3957,48.4053,773868.0
2021-06-02 14:10:00,50.54,50.57,50.27,50.46,1525114.0,48.4244,48.4532,48.1658,48.3478,1525114.0
2021-06-02 14:20:00,50.46,50.6,50.45,50.57,373664.0,48.3478,48.4819,48.3382,48.4532,373664.0
2021-06-02 14:30:00,50.57,50.63,50.48,50.58,681148.0,48.4532,48.5107,48.367,48.4628,681148.0
2021-06-02 14:40:00,50.58,50.65,50.52,50.63,486502.0,48.4628,48.5298,48.4053,48.5107,486502.0
2021-06-02 14:50:00,50.64,50.68,50.53,50.64,476768.0,48.5203,48.5586,48.4149,48.5203,476768.0
2021-06-02 15:00:00,50.64,50.68,50.52,50.62,556730.0,48.5203,48.5586,48.4053,48.5011,556730.0
2021-06-02 15:10:00,50.62,50.73,50.62,50.68,393916.0,48.5011,48.6065,48.5011,48.5586,393916.0
2021-06-02 15:20:00,50.68,50.73,50.65,50.69,311600.0,48.5586,48.6065,48.5298,48.5682,311600.0
2021-06-02 15:30:00,50.68,50.78,50.59,50.69,700832.0,48.5586,48.6544,48.4724,48.5682,700832.0
2021-06-02 15:40:00,50.69,50.9,50.68,50.88,817538.0,48.5682,48.7694,48.5586,48.7502,817538.0
2021-06-02 15:50:00,50.88,51.09,50.81,51.06,2213404.0,48.7502,48.9514,48.6831,48.9227,2213404.0
2021-06-03 09:30:00,49.73,49.89,49.21,49.32,3831260.0,47.6484,47.8017,47.1501,47.2555,3831260.0
2021-06-03 09:40:00,49.32,49.34,48.7,48.74,4272848.0,47.2555,47.2747,46.6615,46.6998,4272848.0
2021-06-03 09:50:00,48.74,49.18,48.69,49.1,3015232.0,46.6998,47.1214,46.6519,47.0447,3015232.0
2021-06-03 10:00:00,49.1,49.6,49.01,49.54,2285286.0,47.0447,47.5238,46.9585,47.4663,2285286.0
2021-06-03 10:10:00,49.53,49.68,49.24,49.39,2207676.0,47.4567,47.6004,47.1789,47.3226,2207676.0
2021-06-03 10:20:00,49.38,49.57,49.27,49.29,1230846.0,47.313,47.4951,47.2076,47.2268,1230846.0
2021-06-03 10:30:00,49.27,49.47,49.02,49.05,1412686.0,47.2076,47.3992,46.9681,46.9968,1412686.0
2021-06-03 10:40:00,49.04,49.55,48.91,49.52,2006660.0,46.9872,47.4759,46.8627,47.4471,2006660.0
2021-06-03 10:50:00,49.52,49.99,49.48,49.99,2659152.0,47.4471,47.8975,47.4088,47.8975,2659152.0
2021-06-03 11:00:00,49.99,50.34,49.96,50.26,2669362.0,47.8975,48.2328,47.8687,48.1562,2669362.0
2021-06-03 11:10:00,50.26,50.27,49.87,49.88,1662130.0,48.1562,48.1658,47.7825,47.7921,1662130.0
2021-06-03 11:20:00,49.88,49.98,49.74,49.9,1883882.0,47.7921,47.8879,47.6579,47.8112,1883882.0
2021-06-03 11:30:00,49.87,49.95,49.59,49.65,1534702.0,47.7825,47.8591,47.5142,47.5717,1534702.0
2021-06-03 11:40:00,49.66,49.68,49.46,49.52,954720.0,47.5813,47.6004,47.3897,47.4471,954720.0
2021-06-03 11:50:00,49.52,49.69,49.43,49.69,891516.0,47.4471,47.61,47.3609,47.61,891516.0
2021-06-03 12:00:00,49.69,49.9,49.62,49.84,993380.0,47.61,47.8112,47.543,47.7538,993380.0
2021-06-03 12:10:00,49.85,49.87,49.56,49.58,888708.0,47.7633,47.7825,47.4855,47.5046,888708.0
2021-06-03 12:20:00,49.58,49.76,49.49,49.73,910370.0,47.5046,47.6771,47.4184,47.6484,910370.0
2021-06-03 12:30:00,49.73,49.82,49.59,49.81,667878.0,47.6484,47.7346,47.5142,47.725,667878.0
2021-06-03 12:40:00,49.81,49.94,49.81,49.85,942100.0,47.725,47.8496,47.725,47.7633,942100.0
2021-06-03 12:50:00,49.85,50.01,49.77,49.99,692370.0,47.7633,47.9166,47.6867,47.8975,692370.0
2021-06-03 13:00:00,49.99,50.0,49.63,49.91,986656.0,47.8975,47.9071,47.5525,47.8208,986656.0
2021-06-03 13:10:00,49.92,50.06,49.8,49.99,830210.0,47.8304,47.9645,47.7154,47.8975,830210.0
2021-06-03 13:20:00,49.99,50.14,49.96,50.12,686022.0,47.8975,48.0412,47.8687,48.022,686022.0
2021-06-03 13:30:00,50.11,50.16,50.03,50.06,691214.0,48.0124,48.0604,47.9358,47.9645,691214.0
2021-06-03 13:40:00,50.05,50.1,49.72,49.79,1168480.0,47.955,48.0029,47.6388,47.7058,1168480.0
2021-06-03 13:50:00,49.79,49.97,49.78,49.85,809612.0,47.7058,47.8783,47.6963,47.7633,809612.0
2021-06-03 14:00:00,49.85,49.95,49.74,49.9,654880.0,47.7633,47.8591,47.6579,47.8112,654880.0
2021-06-03 14:10:00,49.91,49.92,49.63,49.7,631210.0,47.8208,47.8304,47.5525,47.6196,631210.0
2021-06-03 14:20:00,49.69,49.74,49.62,49.62,511378.0,47.61,47.6579,47.543,47.543,511378.0
2021-06-03 14:30:00,49.62,49.74,49.55,49.59,597442.0,47.543,47.6579,47.4759,47.5142,597442.0
2021-06-03 14:40:00,49.58,49.66,49.53,49.65,439478.0,47.5046,47.5813,47.4567,47.5717,439478.0
2021-06-03 14:50:00,49.66,49.66,49.47,49.49,776920.0,47.5813,47.5813,47.3992,47.4184,776920.0
2021-06-03 15:00:00,49.49,49.69,49.49,49.6,801620.0,47.4184,47.61,47.4184,47.5238,801620.0
2021-06-03 15:10:00,49.6,49.69,49.48,49.5,916614.0,47.5238,47.61,47.4088,47.428,916614.0
2021-06-03 15:20:00,49.48,49.64,49.44,49.64,855334.0,47.4088,47.5621,47.3705,47.5621,855334.0
2021-06-03 15:30:00,49.65,49.71,49.6,49.68,794980.0,47.5717,47.6292,47.5238,47.6004,794980.0
2021-06-03 15:40:00,49.68,49.72,49.33,49.41,1126750.0,47.6004,47.6388,47.2651,47.3418,1126750.0
2021-06-03 15:50:00,49.4,49.52,49.35,49.42,1640302.0,47.3322,47.4471,47.2843,47.3513,1640302.0
2021-06-04 09:30:00,50.32,50.94,50.27,50.93,5430878.0,48.2137,48.8077,48.1658,48.7981,5430878.0
2021-06-04 09:40:00,50.93,51.23,50.93,51.2,2475678.0,48.7981,49.0856,48.7981,49.0568,2475678.0
2021-06-04 09:50:00,51.2,51.34,51.15,51.27,1920372.0,49.0568,49.191,49.0089,49.1239,1920372.0
2021-06-04 10:00:00,51.27,51.8,51.27,51.62,2821904.0,49.1239,49.6317,49.1239,49.4592,2821904.0
2021-06-04 10:10:00,51.63,51.82,51.6,51.6,1491218.0,49.4688,49.6509,49.4401,49.4401,1491218.0
2021-06-04 10:20:00,51.61,51.7,51.51,51.56,1131176.0,49.4497,49.5359,49.3538,49.4018,1131176.0
2021-06-04 10:30:00,51.57,51.69,51.52,51.65,742222.0,49.4113,49.5263,49.3634,49.488,742222.0
2021-06-04 10:40:00,51.66,51.88,51.65,51.81,1550108.0,49.4976,49.7084,49.488,49.6413,1550108.0
2021-06-04 10:50:00,51.81,51.84,51.64,51.67,923002.0,49.6413,49.67,49.4784,49.5071,923002.0
2021-06-04 11:00:00,51.68,51.83,51.63,51.81,910188.0,49.5167,49.6605,49.4688,49.6413,910188.0
2021-06-04 11:10:00,51.82,51.93,51.78,51.93,993986.0,49.6509,49.7563,49.6125,49.7563,993986.0
2021-06-04 11:20:00,51.93,52.04,51.89,51.99,1504324.0,49.7563,49.8617,49.7179,49.8138,1504324.0
2021-06-04 11:30:00,51.99,52.0,51.84,51.9,760982.0,49.8138,49.8233,49.67,49.7275,760982.0
2021-06-04 11:40:00,51.91,51.97,51.87,51.9,435324.0,49.7371,49.7946,49.6988,49.7275,435324.0
2021-06-04 11:50:00,51.9,51.94,51.85,51.89,340434.0,49.7275,49.7658,49.6796,49.7179,340434.0
2021-06-04 12:00:00,51.9,51.91,51.79,51.88,422020.0,49.7275,49.7371,49.6221,49.7084,422020.0
2021-06-04 12:10:00,51.88,51.97,51.88,51.92,393460.0,49.7084,49.7946,49.7084,49.7467,393460.0
2021-06-04 12:20:00,51.92,51.96,51.88,51.89,320392.0,49.7467,49.785,49.7084,49.7179,320392.0
2021-06-04 12:30:00,51.9,52.01,51.9,52.0,462626.0,49.7275,49.8329,49.7275,49.8233,462626.0
2021-06-04 12:40:00,51.99,52.01,51.88,51.93,333934.0,49.8138,49.8329,49.7084,49.7563,333934.0
2021-06-04 12:50:00,51.93,51.96,51.85,51.93,448202.0,49.7563,49.785,49.6796,49.7563,448202.0
2021-06-04 13:00:00,51.94,51.96,51.87,51.94,318052.0,49.7658,49.785,49.6988,49.7658,318052.0
2021-06-04 13:10:00,51.94,52.0,51.92,51.98,273900.0,49.7658,49.8233,49.7467,49.8042,273900.0
2021-06-04 13:20:00,51.98,51.99,51.88,51.92,473596.0,49.8042,49.8138,49.7084,49.7467,473596.0
2021-06-04 13:30:00,51.93,52.02,51.93,51.96,478822.0,49.7563,49.8425,49.7563,49.785,478822.0
2021-06-04 13:40:00,51.98,52.06,51.98,52.05,611848.0,49.8042,49.8808,49.8042,49.8712,611848.0
2021-06-04 13:50:00,52.04,52.13,52.03,52.1,590916.0,49.8617,49.9479,49.8521,49.9192,590916.0
2021-06-04 14:00:00,52.09,52.17,52.06,52.13,704350.0,49.9096,49.9862,49.8808,49.9479,704350.0
2021-06-04 14:10:00,52.15,52.16,52.07,52.15,447732.0,49.9671,49.9766,49.8904,49.9671,447732.0
2021-06-04 14:20:00,52.13,52.15,52.06,52.09,270488.0,49.9479,49.9671,49.8808,49.9096,270488.0
2021-06-04 14:30:00,52.1,52.17,52.1,52.13,464476.0,49.9192,49.9862,49.9192,49.9479,464476.0
2021-06-04 14:40:00,52.13,52.2,52.1,52.18,367484.0,49.9479,50.015,49.9192,49.9958,367484.0
2021-06-04 14:50:00,52.18,52.18,52.08,52.09,348878.0,49.9958,49.9958,49.9,49.9096,348878.0
2021-06-04 15:00:00,52.1,52.12,52.02,52.05,452042.0,49.9192,49.9383,49.8425,49.8712,452042.0
2021-06-04 15:10:00,52.05,52.09,51.99,52.03,822358.0,49.8712,49.9096,49.8138,49.8521,822358.0
2021-06-04 15:20:00,52.02,52.06,51.99,52.02,401430.0,49.8425,49.8808,49.8138,49.8425,401430.0
2021-06-04 15:30:00,52.01,52.04,51.96,51.97,705570.0,49.8329,49.8617,49.785,49.7946,705570.0
2021-06-04 15:40:00,51.97,52.1,51.9,52.1,1189408.0,49.7946,49.9192,49.7275,49.9192,1189408.0
2021-06-04 15:50:00,52.1,52.19,51.97,52.03,2568184.0,49.9192,50.0054,49.7946,49.8521,2568184.0
2021-06-07 09:30:00,51.7,52.0,51.57,51.68,1879440.0,49.5359,49.8233,49.4113,49.5167,1879440.0
2021-06-07 09:40:00,51.67,51.92,51.5,51.9,1575580.0,49.5071,49.7467,49.3443,49.7275,1575580.0
2021-06-07 09:50:00,51.9,51.97,51.57,51.88,1208570.0,49.7275,49.7946,49.4113,49.7084,1208570.0
2021-06-07 10:00:00,51.89,51.92,51.63,51.68,940086.0,49.7179,49.7467,49.4688,49.5167,940086.0
2021-06-07 10:10:00,51.69,51.76,51.42,51.44,1304632.0,49.5263,49.5934,49.2676,49.2868,1304632.0
2021-06-07 10:20:00,51.43,51.76,51.41,51.68,790622.0,49.2772,49.5934,49.258,49.5167,790622.0
2021-06-07 10:30:00,51.67,51.77,51.58,51.67,892644.0,49.5071,49.603,49.4209,49.5071,892644.0
2021-06-07 10:40:00,51.67,51.73,51.49,51.66,891422.0,49.5071,49.5646,49.3347,49.4976,891422.0
2021-06-07 10:50:00,51.66,51.85,51.6,51.85,1271418.0,49.4976,49.6796,49.4401,49.6796,1271418.0
2021-06-07 11:00:00,51.85,51.87,51.66,51.72,1227530.0,49.6796,49.6988,49.4976,49.5551,1227530.0
2021-06-07 11:10:00,51.71,51.84,51.67,51.75,546474.0,49.5455,49.67,49.5071,49.5838,546474.0
2021-06-07 11:20:00,51.76,51.79,51.52,51.54,596470.0,49.5934,49.6221,49.3634,49.3826,596470.0
2021-06-07 11:30:00,51.54,51.65,51.46,51.6,523828.0,49.3826,49.488,49.3059,49.4401,523828.0
2021-06-07 11:40:00,51.6,51.66,51.48,51.61,503406.0,49.4401,49.4976,49.3251,49.4497,503406.0
2021-06-07 11:50:00,51.62,51.74,51.62,51.72,395050.0,49.4592,49.5742,49.4592,49.5551,395050.0
2021-06-07 12:00:00,51.73,51.91,51.72,51.89,712344.0,49.5646,49.7371,49.5551,49.7179,712344.0
2021-06-07 12:10:00,51.9,51.97,51.88,51.89,536900.0,49.7275,49.7946,49.7084,49.7179,536900.0
2021-06-07 12:20:00,51.88,51.96,51.81,51.89,378636.0,49.7084,49.785,49.6413,49.7179,378636.0
2021-06-07 12:30:00,51.89,51.96,51.84,51.9,368560.0,49.7179,49.785,49.67,49.7275,368560.0
2021-06-07 12:40:00,51.91,51.98,51.88,51.95,311256.0,49.7371,49.8042,49.7084,49.7754,311256.0
2021-06-07 12:50:00,51.95,51.98,51.91,51.92,239436.0,49.7754,49.8042,49.7371,49.7467,239436.0
2021-06-07 13:00:00,51.93,52.0,51.86,51.87,336314.0,49.7563,49.8233,49.6892,49.6988,336314.0
2021-06-07 13:10:00,51.88,51.9,51.74,51.86,375178.0,49.7084,49.7275,49.5742,49.6892,375178.0
2021-06-07 13:20:00,51.85,51.91,51.79,51.83,448286.0,49.6796,49.7371,49.6221,49.6605,448286.0
2021-06-07 13:30:00,51.82,51.87,51.76,51.82,453402.0,49.6509,49.6988,49.5934,49.6509,453402.0
2021-06-07 13:40:00,51.82,51.83,51.63,51.77,472216.0,49.6509,49.6605,49.4688,49.603,472216.0
2021-06-07 13:50:00,51.76,51.8,51.69,51.7,195418.0,49.5934,49.6317,49.5263,49.5359,195418.0
2021-06-07 14:00:00,51.7,51.88,51.7,51.88,453792.0,49.5359,49.7084,49.5359,49.7084,453792.0
2021-06-07 14:10:00,51.87,51.9,51.85,51.88,218808.0,49.6988,49.7275,49.6796,49.7084,218808.0
2021-06-07 14:20:00,51.88,51.95,51.87,51.91,404020.0,49.7084,49.7754,49.6988,49.7371,404020.0
2021-06-07 14:30:00,51.92,51.97,51.9,51.93,333210.0,49.7467,49.7946,49.7275,49.7563,333210.0
2021-06-07 14:40:00,51.93,51.96,51.88,51.92,328394.0,49.7563,49.785,49.7084,49.7467,328394.0
2021-06-07 14:50:00,51.92,52.23,51.92,52.15,881568.0,49.7467,50.0437,49.7467,49.9671,881568.0
2021-06-07 15:00:00,52.15,52.26,52.12,52.25,457176.0,49.9671,50.0725,49.9383,50.0629,457176.0
2021-06-07 15:10:00,52.26,52.38,52.22,52.35,532236.0,50.0725,50.1874,50.0341,50.1587,532236.0
2021-06-07 15:20:00,52.35,52.49,52.35,52.4,762850.0,50.1587,50.2928,50.1587,50.2066,762850.0
2021-06-07 15:30:00,52.41,52.45,52.23,52.24,697972.0,50.2162,50.2545,50.0437,50.0533,697972.0
2021-06-07 15:40:00,52.23,52.29,52.18,52.24,428326.0,50.0437,50.1012,49.9958,50.0533,428326.0
2021-06-07 15:50:00,52.24,52.48,52.24,52.41,1275458.0,50.0533,50.2832,50.0533,50.2162,1275458.0
2021-06-08 09:30:00,53.32,53.53,53.1,53.52,3213212.0,51.0881,51.2893,50.8773,51.2797,3213212.0
2021-06-08 09:40:00,53.52,53.71,53.37,53.44,2246726.0,51.2797,51.4618,51.136,51.2031,2246726.0
2021-06-08 09:50:00,53.44,53.48,52.74,52.83,2661012.0,51.2031,51.2414,50.5324,50.6186,2661012.0
2021-06-08 10:00:00,52.81,52.97,52.63,52.94,1812404.0,50.5994,50.7527,50.427,50.724,1812404.0
2021-06-08 10:10:00,52.93,53.01,52.8,52.9,1222198.0,50.7144,50.7911,50.5898,50.6857,1222198.0
2021-06-08 10:20:00,52.9,52.97,52.69,52.71,987836.0,50.6857,50.7527,50.4845,50.5036,987836.0
2021-06-08 10:30:00,52.7,52.75,52.5,52.51,1241614.0,50.494,50.5419,50.3024,50.312,1241614.0
2021-06-08 10:40:00,52.51,52.82,52.49,52.73,1304372.0,50.312,50.609,50.2928,50.5228,1304372.0
2021-06-08 10:50:00,52.73,52.82,52.35,52.46,1841702.0,50.5228,50.609,50.1587,50.2641,1841702.0
2021-06-08 11:00:00,52.47,52.66,52.28,52.62,1394722.0,50.2737,50.4557,50.0916,50.4174,1394722.0
2021-06-08 11:10:00,52.62,52.63,52.04,52.05,1541400.0,50.4174,50.427,49.8617,49.8712,1541400.0
2021-06-08 11:20:00,52.05,52.1,51.71,52.04,2705486.0,49.8712,49.9192,49.5455,49.8617,2705486.0
2021-06-08 11:30:00,52.04,52.12,51.89,52.01,1283586.0,49.8617,49.9383,49.7179,49.8329,1283586.0
2021-06-08 11:40:00,52.01,52.29,51.84,52.19,1315470.0,49.8329,50.1012,49.67,50.0054,1315470.0
2021-06-08 11:50:00,52.19,52.26,52.04,52.19,602866.0,50.0054,50.0725,49.8617,50.0054,602866.0
2021-06-08 12:00:00,52.18,52.38,52.13,52.34,734092.0,49.9958,50.1874,49.9479,50.1491,734092.0
2021-06-08 12:10:00,52.33,52.46,52.25,52.43,797948.0,50.1395,50.2641,50.0629,50.2353,797948.0
2021-06-08 12:20:00,52.43,52.44,52.22,52.4,1085168.0,50.2353,50.2449,50.0341,50.2066,1085168.0
2021-06-08 12:30:00,52.4,52.54,52.38,52.47,680030.0,50.2066,50.3407,50.1874,50.2737,680030.0
2021-06-08 12:40:00,52.47,52.54,52.45,52.53,437710.0,50.2737,50.3407,50.2545,50.3312,437710.0
2021-06-08 12:50:00,52.54,52.65,52.51,52.63,521570.0,50.3407,50.4461,50.312,50.427,521570.0
2021-06-08 13:00:00,52.63,52.64,52.54,52.57,316936.0,50.427,50.4365,50.3407,50.3695,316936.0
2021-06-08 13:10:00,52.58,52.59,52.36,52.39,578790.0,50.3791,50.3886,50.1683,50.197,578790.0
2021-06-08 13:20:00,52.4,52.45,52.35,52.35,441714.0,50.2066,50.2545,50.1587,50.1587,441714.0
2021-06-08 13:30:00,52.35,52.47,52.31,52.45,481790.0,50.1587,50.2737,50.1204,50.2545,481790.0
2021-06-08 13:40:00,52.44,52.54,52.38,52.49,518710.0,50.2449,50.3407,50.1874,50.2928,518710.0
2021-06-08 13:50:00,52.49,52.55,52.37,52.38,525978.0,50.2928,50.3503,50.1778,50.1874,525978.0
2021-06-08 14:00:00,52.38,52.49,52.32,52.47,615222.0,50.1874,50.2928,50.1299,50.2737,615222.0
2021-06-08 14:10:00,52.47,52.51,52.39,52.45,502312.0,50.2737,50.312,50.197,50.2545,502312.0
2021-06-08 14:20:00,52.46,52.49,52.37,52.49,402836.0,50.2641,50.2928,50.1778,50.2928,402836.0
2021-06-08 14:30:00,52.49,52.59,52.48,52.52,569364.0,50.2928,50.3886,50.2832,50.3216,569364.0
2021-06-08 14:40:00,52.52,52.63,52.5,52.61,321492.0,50.3216,50.427,50.3024,50.4078,321492.0
2021-06-08 14:50:00,52.6,52.74,52.57,52.72,826662.0,50.3982,50.5324,50.3695,50.5132,826662.0
2021-06-08 15:00:00,52.72,52.8,52.7,52.76,627752.0,50.5132,50.5898,50.494,50.5515,627752.0
2021-06-08 15:10:00,52.76,52.8,52.7,52.74,630326.0,50.5515,50.5898,50.494,50.5324,630326.0
2021-06-08 15:20:00,52.74,52.77,52.56,52.6,581576.0,50.5324,50.5611,50.3599,50.3982,581576.0
2021-06-08 15:30:00,52.6,52.67,52.54,52.55,534096.0,50.3982,50.4653,50.3407,50.3503,534096.0
2021-06-08 15:40:00,52.55,52.62,52.46,52.48,648780.0,50.3503,50.4174,50.2641,50.2832,648780.0
2021-06-08 15:50:00,52.48,52.67,52.46,52.47,2110980.0,50.2832,50.4653,50.2641,50.2737,2110980.0
2021-06-09 09:30:00,53.18,53.41,53.08,53.17,2761922.0,50.9539,51.1743,50.8581,50.9444,2761922.0
2021-06-09 09:40:00,53.18,53.56,53.04,53.16,2800992.0,50.9539,51.318,50.8198,50.9348,2800992.0
2021-06-09 09:50:00,53.16,53.24,52.87,53.21,1975536.0,50.9348,51.0114,50.6569,50.9827,1975536.0
2021-06-09 10:00:00,53.21,53.29,52.84,52.94,1619282.0,50.9827,51.0593,50.6282,50.724,1619282.0
2021-06-09 10:10:00,52.94,52.94,52.67,52.85,1292540.0,50.724,50.724,50.4653,50.6378,1292540.0
2021-06-09 10:20:00,52.85,53.03,52.77,53.02,1382302.0,50.6378,50.8102,50.5611,50.8006,1382302.0
2021-06-09 10:30:00,53.02,53.09,52.87,53.02,911536.0,50.8006,50.8677,50.6569,50.8006,911536.0
2021-06-09 10:40:00,53.03,53.13,52.79,52.88,1064720.0,50.8102,50.906,50.5803,50.6665,1064720.0
2021-06-09 10:50:00,52.87,52.99,52.8,52.92,910926.0,50.6569,50.7719,50.5898,50.7048,910926.0
2021-06-09 11:00:00,52.92,53.12,52.87,53.02,822044.0,50.7048,50.8965,50.6569,50.8006,822044.0
2021-06-09 11:10:00,53.04,53.05,52.88,52.99,732426.0,50.8198,50.8294,50.6665,50.7719,732426.0
2021-06-09 11:20:00,53.0,53.04,52.9,52.96,546922.0,50.7815,50.8198,50.6857,50.7432,546922.0
2021-06-09 11:30:00,52.97,52.98,52.77,52.86,804162.0,50.7527,50.7623,50.5611,50.6473,804162.0
2021-06-09 11:40:00,52.85,52.93,52.82,52.88,431486.0,50.6378,50.7144,50.609,50.6665,431486.0
2021-06-09 11:50:00,52.88,52.92,52.58,52.72,663952.0,50.6665,50.7048,50.3791,50.5132,663952.0
2021-06-09 12:00:00,52.72,52.85,52.67,52.84,456300.0,50.5132,50.6378,50.4653,50.6282,456300.0
2021-06-09 12:10:00,52.84,52.95,52.83,52.94,463740.0,50.6282,50.7336,50.6186,50.724,463740.0
2021-06-09 12:20:00,52.94,53.05,52.94,53.04,703224.0,50.724,50.8294,50.724,50.8198,703224.0
2021-06-09 12:30:00,53.03,53.12,53.02,53.1,781926.0,50.8102,50.8965,50.8006,50.8773,781926.0
2021-06-09 12:40:00,53.1,53.12,53.05,53.07,389124.0,50.8773,50.8965,50.8294,50.8485,389124.0
2021-06-09 12:50:00,53.08,53.16,53.07,53.15,492822.0,50.8581,50.9348,50.8485,50.9252,492822.0
2021-06-09 13:00:00,53.15,53.23,53.13,53.18,890900.0,50.9252,51.0018,50.906,50.9539,890900.0
2021-06-09 13:10:00,53.19,53.19,53.08,53.13,527874.0,50.9635,50.9635,50.8581,50.906,527874.0
2021-06-09 13:20:00,53.13,53.2,53.13,53.14,469272.0,50.906,50.9731,50.906,50.9156,469272.0
2021-06-09 13:30:00,53.14,53.24,53.09,53.16,524400.0,50.9156,51.0114,50.8677,50.9348,524400.0
2021-06-09 13:40:00,53.15,53.16,53.01,53.12,603194.0,50.9252,50.9348,50.7911,50.8965,603194.0
2021-06-09 13:50:00,53.11,53.15,53.05,53.06,416314.0,50.8869,50.9252,50.8294,50.839,416314.0
2021-06-09 14:00:00,53.07,53.17,53.0,53.01,379832.0,50.8485,50.9444,50.7815,50.7911,379832.0
2021-06-09 14:10:00,53.01,53.06,52.98,53.01,333782.0,50.7911,50.839,50.7623,50.7911,333782.0
2021-06-09 14:20:00,53.01,53.1,52.99,53.09,474102.0,50.7911,50.8773,50.7719,50.8677,474102.0
2021-06-09 14:30:00,53.09,53.13,52.96,52.99,533600.0,50.8677,50.906,50.7432,50.7719,533600.0
2021-06-09 14:40:00,52.98,53.01,52.85,52.87,512326.0,50.7623,50.7911,50.6378,50.6569,512326.0
2021-06-09 14:50:00,52.86,52.88,52.82,52.84,589026.0,50.6473,50.6665,50.609,50.6282,589026.0
2021-06-09 15:00:00,52.83,52.87,52.74,52.77,730154.0,50.6186,50.6569,50.5324,50.5611,730154.0
2021-06-09 15:10:00,52.77,52.87,52.74,52.83,804344.0,50.5611,50.6569,50.5324,50.6186,804344.0
2021-06-09 15:20:00,52.83,52.85,52.61,52.61,868874.0,50.6186,50.6378,50.4078,50.4078,868874.0
2021-06-09 15:30:00,52.61,52.71,52.57,52.64,628148.0,50.4078,50.5036,50.3695,50.4365,628148.0
2021-06-09 15:40:00,52.63,52.65,52.48,52.53,1049550.0,50.427,50.4461,50.2832,50.3312,1049550.0
2021-06-09 15:50:00,52.52,52.66,52.47,52.55,1951470.0,50.3216,50.4557,50.2737,50.3503,1951470.0
2021-06-10 09:30:00,52.72,53.68,52.5,53.66,3619436.0,50.5132,51.433,50.3024,51.4139,3619436.0
2021-06-10 09:40:00,53.66,54.05,53.56,54.0,3259940.0,51.4139,51.7875,51.318,51.7396,3259940.0
2021-06-10 09:50:00,54.01,54.25,53.91,54.01,2414796.0,51.7492,51.9792,51.6534,51.7492,2414796.0
2021-06-10 10:00:00,54.01,54.2,53.95,53.99,1230802.0,51.7492,51.9312,51.6917,51.73,1230802.0
2021-06-10 10:10:00,53.99,54.04,53.81,53.99,1512410.0,51.73,51.7779,51.5576,51.73,1512410.0
2021-06-10 10:20:00,53.99,54.0,53.76,53.91,2058070.0,51.73,51.7396,51.5097,51.6534,2058070.0
2021-06-10 10:30:00,53.91,54.02,53.6,53.62,1393172.0,51.6534,51.7588,51.3564,51.3755,1393172.0
2021-06-10 10:40:00,53.62,53.71,52.99,53.06,2203474.0,51.3755,51.4618,50.7719,50.839,2203474.0
2021-06-10 10:50:00,53.06,53.16,52.68,53.15,3064488.0,50.839,50.9348,50.4749,50.9252,3064488.0
2021-06-10 11:00:00,53.12,53.24,52.93,53.22,1699802.0,50.8965,51.0114,50.7144,50.9923,1699802.0
2021-06-10 11:10:00,53.22,53.38,53.09,53.36,1879892.0,50.9923,51.1456,50.8677,51.1264,1879892.0
2021-06-10 11:20:00,53.36,53.61,53.31,53.59,1072692.0,51.1264,51.3659,51.0785,51.3468,1072692.0
2021-06-10 11:30:00,53.59,53.74,53.58,53.7,1305508.0,51.3468,51.4905,51.3372,51.4522,1305508.0
2021-06-10 11:40:00,53.69,53.77,53.47,53.73,1808028.0,51.4426,51.5192,51.2318,51.4809,1808028.0
2021-06-10 11:50:00,53.74,53.78,53.62,53.75,1060324.0,51.4905,51.5288,51.3755,51.5001,1060324.0
2021-06-10 12:00:00,53.76,53.84,53.68,53.8,847072.0,51.5097,51.5863,51.433,51.548,847072.0
2021-06-10 12:10:00,53.8,53.92,53.76,53.83,1217868.0,51.548,51.663,51.5097,51.5767,1217868.0
2021-06-10 12:20:00,53.83,53.88,53.67,53.7,635180.0,51.5767,51.6246,51.4234,51.4522,635180.0
2021-06-10 12:30:00,53.71,53.95,53.7,53.93,911566.0,51.4618,51.6917,51.4522,51.6725,911566.0
2021-06-10 12:40:00,53.93,54.03,53.9,54.02,1113578.0,51.6725,51.7684,51.6438,51.7588,1113578.0
2021-06-10 12:50:00,54.02,54.03,53.95,54.02,571738.0,51.7588,51.7684,51.6917,51.7588,571738.0
2021-06-10 13:00:00,54.02,54.05,53.86,54.0,730310.0,51.7588,51.7875,51.6055,51.7396,730310.0
2021-06-10 13:10:00,54.01,54.05,53.96,54.02,431334.0,51.7492,51.7875,51.7013,51.7588,431334.0
2021-06-10 13:20:00,54.02,54.05,53.91,53.93,411572.0,51.7588,51.7875,51.6534,51.6725,411572.0
2021-06-10 13:30:00,53.93,53.95,53.74,53.9,2328554.0,51.6725,51.6917,51.4905,51.6438,2328554.0
2021-06-10 13:40:00,53.9,54.02,53.9,53.99,417850.0,51.6438,51.7588,51.6438,51.73,417850.0
2021-06-10 13:50:00,53.99,54.2,53.97,54.19,3065568.0,51.73,51.9312,51.7109,51.9217,3065568.0
2021-06-10 14:00:00,54.19,54.21,54.1,54.11,700942.0,51.9217,51.9408,51.8354,51.845,700942.0
2021-06-10 14:10:00,54.11,54.15,54.06,54.09,401354.0,51.845,51.8833,51.7971,51.8259,401354.0
2021-06-10 14:20:00,54.08,54.1,53.98,53.99,506228.0,51.8163,51.8354,51.7205,51.73,506228.0
2021-06-10 14:30:00,53.99,54.06,53.96,53.99,405614.0,51.73,51.7971,51.7013,51.73,405614.0
2021-06-10 14:40:00,53.99,54.07,53.93,54.04,459436.0,51.73,51.8067,51.6725,51.7779,459436.0
2021-06-10 14:50:00,54.04,54.18,54.03,54.17,491134.0,51.7779,51.9121,51.7684,51.9025,491134.0
2021-06-10 15:00:00,54.17,54.18,53.93,54.1,735864.0,51.9025,51.9121,51.6725,51.8354,735864.0
2021-06-10 15:10:00,54.1,54.12,54.02,54.04,479582.0,51.8354,51.8546,51.7588,51.7779,479582.0
2021-06-10 15:20:00,54.05,54.13,53.99,54.05,652318.0,51.7875,51.8642,51.73,51.7875,652318.0
2021-06-10 15:30:00,54.05,54.1,53.88,53.99,721052.0,51.7875,51.8354,51.6246,51.73,721052.0
2021-06-10 15:40:00,53.99,54.04,53.91,53.95,849216.0,51.73,51.7779,51.6534,51.6917,849216.0
2021-06-10 15:50:00,53.95,54.24,53.95,54.2,2413508.0,51.6917,51.9696,51.6917,51.9312,2413508.0
2021-06-11 09:30:00,54.2,54.33,53.98,54.14,2191362.0,51.9312,52.0558,51.7205,51.8738,2191362.0
2021-06-11 09:40:00,54.13,54.41,54.08,54.37,1641798.0,51.8642,52.1325,51.8163,52.0941,1641798.0
2021-06-11 09:50:00,54.37,54.5,54.1,54.3,1965546.0,52.0941,52.2187,51.8354,52.0271,1965546.0
2021-06-11 10:00:00,54.3,54.49,54.19,54.4,1206964.0,52.0271,52.2091,51.9217,52.1229,1206964.0
2021-06-11 10:10:00,54.4,54.49,54.34,54.46,762190.0,52.1229,52.2091,52.0654,52.1804,762190.0
2021-06-11 10:20:00,54.45,54.48,54.2,54.41,931570.0,52.1708,52.1995,51.9312,52.1325,931570.0
2021-06-11 10:30:00,54.43,54.46,54.13,54.19,1018518.0,52.1516,52.1804,51.8642,51.9217,1018518.0
2021-06-11 10:40:00,54.19,54.25,53.96,54.05,1150576.0,51.9217,51.9792,51.7013,51.7875,1150576.0
2021-06-11 10:50:00,54.05,54.24,54.0,54.15,1260180.0,51.7875,51.9696,51.7396,51.8833,1260180.0
2021-06-11 11:00:00,54.14,54.18,53.88,54.16,1205388.0,51.8738,51.9121,51.6246,51.8929,1205388.0
2021-06-11 11:10:00,54.17,54.26,54.11,54.23,587546.0,51.9025,51.9887,51.845,51.96,587546.0
2021-06-11 11:20:00,54.23,54.37,54.22,54.33,704748.0,51.96,52.0941,51.9504,52.0558,704748.0
2021-06-11 11:30:00,54.34,54.35,54.25,54.27,347822.0,52.0654,52.075,51.9792,51.9983,347822.0
2021-06-11 11:40:00,54.27,54.33,54.13,54.25,493194.0,51.9983,52.0558,51.8642,51.9792,493194.0
2021-06-11 11:50:00,54.25,54.27,54.12,54.19,412016.0,51.9792,51.9983,51.8546,51.9217,412016.0
2021-06-11 12:00:00,54.19,54.27,54.15,54.21,501540.0,51.9217,51.9983,51.8833,51.9408,501540.0
2021-06-11 12:10:00,54.22,54.3,54.19,54.22,630176.0,51.9504,52.0271,51.9217,51.9504,630176.0
2021-06-11 12:20:00,54.23,54.24,54.09,54.12,488032.0,51.96,51.9696,51.8259,51.8546,488032.0
2021-06-11 12:30:00,54.1,54.19,54.1,54.1,412228.0,51.8354,51.9217,51.8354,51.8354,412228.0
2021-06-11 12:40:00,54.1,54.17,54.06,54.12,540748.0,51.8354,51.9025,51.7971,51.8546,540748.0
2021-06-11 12:50:00,54.12,54.22,54.1,54.21,311682.0,51.8546,51.9504,51.8354,51.9408,311682.0
2021-06-11 13:00:00,54.2,54.22,54.05,54.1,569790.0,51.9312,51.9504,51.7875,51.8354,569790.0
2021-06-11 13:10:00,54.1,54.15,54.07,54.15,309258.0,51.8354,51.8833,51.8067,51.8833,309258.0
2021-06-11 13:20:00,54.13,54.2,54.13,54.18,340472.0,51.8642,51.9312,51.8642,51.9121,340472.0
2021-06-11 13:30:00,54.17,54.26,54.16,54.24,530698.0,51.9025,51.9887,51.8929,51.9696,530698.0
2021-06-11 13:40:00,54.24,54.29,54.21,54.27,465556.0,51.9696,52.0175,51.9408,51.9983,465556.0
2021-06-11 13:50:00,54.27,54.31,54.24,54.26,314350.0,51.9983,52.0366,51.9696,51.9887,314350.0
2021-06-11 14:00:00,54.27,54.38,54.27,54.35,553302.0,51.9983,52.1037,51.9983,52.075,553302.0
2021-06-11 14:10:00,54.35,54.4,54.33,54.38,444090.0,52.075,52.1229,52.0558,52.1037,444090.0
2021-06-11 14:20:00,54.38,54.42,54.33,54.4,642344.0,52.1037,52.142,52.0558,52.1229,642344.0
2021-06-11 14:30:00,54.4,54.46,54.4,54.46,426578.0,52.1229,52.1804,52.1229,52.1804,426578.0
2021-06-11 14:40:00,54.46,54.47,54.41,54.42,426486.0,52.1804,52.1899,52.1325,52.142,426486.0
2021-06-11 14:50:00,54.41,54.42,54.33,54.39,417970.0,52.1325,52.142,52.0558,52.1133,417970.0
2021-06-11 15:00:00,54.38,54.38,54.25,54.27,439396.0,52.1037,52.1037,51.9792,51.9983,439396.0
2021-06-11 15:10:00,54.27,54.34,54.21,54.33,536630.0,51.9983,52.0654,51.9408,52.0558,536630.0
2021-06-11 15:20:00,54.33,54.34,54.27,54.3,284624.0,52.0558,52.0654,51.9983,52.0271,284624.0
2021-06-11 15:30:00,54.31,54.33,54.27,54.32,269330.0,52.0366,52.0558,51.9983,52.0462,269330.0
2021-06-11 15:40:00,54.32,54.35,54.23,54.34,641242.0,52.0462,52.075,51.96,52.0654,641242.0
2021-06-11 15:50:00,54.35,54.62,54.35,54.6,2408800.0,52.075,52.3337,52.075,52.3145,2408800.0
2021-06-14 09:30:00,54.83,54.83,54.25,54.7,2453476.0,52.5349,52.5349,51.9792,52.4103,2453476.0
2021-06-14 09:40:00,54.7,55.13,54.67,55.13,3074440.0,52.4103,52.8223,52.3816,52.8223,3074440.0
2021-06-14 09:50:00,55.13,55.19,54.74,54.99,4042924.0,52.8223,52.8798,52.4486,52.6882,4042924.0
2021-06-14 10:00:00,54.99,55.04,54.52,54.7,1763056.0,52.6882,52.7361,52.2379,52.4103,1763056.0
2021-06-14 10:10:00,54.73,54.83,54.55,54.74,1348370.0,52.4391,52.5349,52.2666,52.4486,1348370.0
2021-06-14 10:20:00,54.74,54.8,54.64,54.73,749874.0,52.4486,52.5061,52.3528,52.4391,749874.0
2021-06-14 10:30:00,54.74,54.8,54.52,54.77,1067404.0,52.4486,52.5061,52.2379,52.4774,1067404.0
2021-06-14 10:40:00,54.77,54.84,54.59,54.74,1042780.0,52.4774,52.5445,52.3049,52.4486,1042780.0
2021-06-14 10:50:00,54.74,54.92,54.71,54.9,742686.0,52.4486,52.6211,52.4199,52.6019,742686.0
2021-06-14 11:00:00,54.9,54.96,54.84,54.84,921112.0,52.6019,52.6594,52.5445,52.5445,921112.0
2021-06-14 11:10:00,54.84,55.08,54.84,54.99,772338.0,52.5445,52.7744,52.5445,52.6882,772338.0
2021-06-14 11:20:00,54.99,55.1,54.96,55.1,666458.0,52.6882,52.7936,52.6594,52.7936,666458.0
2021-06-14 11:30:00,55.1,55.11,54.94,55.04,1118382.0,52.7936,52.8032,52.6403,52.7361,1118382.0
2021-06-14 11:40:00,55.05,55.07,54.98,55.06,470844.0,52.7457,52.7648,52.6786,52.7552,470844.0
2021-06-14 11:50:00,55.06,55.16,55.02,55.13,632362.0,52.7552,52.8511,52.7169,52.8223,632362.0
2021-06-14 12:00:00,55.13,55.3,55.09,55.3,1104342.0,52.8223,52.9852,52.784,52.9852,1104342.0
2021-06-14 12:10:00,55.3,55.38,55.27,55.31,854292.0,52.9852,53.0619,52.9565,52.9948,854292.0
2021-06-14 12:20:00,55.32,55.34,55.22,55.23,661004.0,53.0044,53.0235,52.9086,52.9181,661004.0
2021-06-14 12:30:00,55.23,55.24,55.13,55.15,749574.0,52.9181,52.9277,52.8223,52.8415,749574.0
2021-06-14 12:40:00,55.16,55.23,55.15,55.18,423094.0,52.8511,52.9181,52.8415,52.8702,423094.0
2021-06-14 12:50:00,55.17,55.24,55.17,55.22,417050.0,52.8606,52.9277,52.8606,52.9086,417050.0
2021-06-14 13:00:00,55.22,55.31,55.19,55.3,549490.0,52.9086,52.9948,52.8798,52.9852,549490.0
2021-06-14 13:10:00,55.3,55.34,55.2,55.2,589420.0,52.9852,53.0235,52.8894,52.8894,589420.0
2021-06-14 13:20:00,55.21,55.27,55.19,55.26,659110.0,52.899,52.9565,52.8798,52.9469,659110.0
2021-06-14 13:30:00,55.26,55.35,55.24,55.33,466454.0,52.9469,53.0331,52.9277,53.0139,466454.0
2021-06-14 13:40:00,55.33,55.49,55.32,55.47,794396.0,53.0139,53.1672,53.0044,53.1481,794396.0
2021-06-14 13:50:00,55.46,55.48,55.38,55.44,478932.0,53.1385,53.1577,53.0619,53.1193,478932.0
2021-06-14 14:00:00,55.45,55.49,55.41,55.41,505768.0,53.1289,53.1672,53.0906,53.0906,505768.0
2021-06-14 14:10:00,55.41,55.47,55.39,55.43,557794.0,53.0906,53.1481,53.0714,53.1098,557794.0
2021-06-14 14:20:00,55.42,55.44,55.32,55.33,428894.0,53.1002,53.1193,53.0044,53.0139,428894.0
2021-06-14 14:30:00,55.32,55.42,55.31,55.4,445158.0,53.0044,53.1002,52.9948,53.081,445158.0
2021-06-14 14:40:00,55.4,55.5,55.4,55.42,745560.0,53.081,53.1768,53.081,53.1002,745560.0
2021-06-14 14:50:00,55.42,55.43,55.37,55.4,409282.0,53.1002,53.1098,53.0523,53.081,409282.0
2021-06-14 15:00:00,55.4,55.44,55.3,55.35,614342.0,53.081,53.1193,52.9852,53.0331,614342.0
2021-06-14 15:10:00,55.35,55.37,55.27,55.33,504288.0,53.0331,53.0523,52.9565,53.0139,504288.0
2021-06-14 15:20:00,55.33,55.52,55.32,55.52,1016150.0,53.0139,53.196,53.0044,53.196,1016150.0
2021-06-14 15:30:00,55.52,55.52,55.44,55.47,750566.0,53.196,53.196,53.1193,53.1481,750566.0
2021-06-14 15:40:00,55.47,55.72,55.47,55.72,1812708.0,53.1481,53.3876,53.1481,53.3876,1812708.0
2021-06-14 15:50:00,55.72,56.16,55.62,56.16,3536794.0,53.3876,53.8092,53.2918,53.8092,3536794.0
2021-06-15 09:30:00,56.01,56.05,55.46,55.72,2923106.0,53.6655,53.7038,53.1385,53.3876,2923106.0
2021-06-15 09:40:00,55.73,56.1,55.63,56.06,2275588.0,53.3972,53.7517,53.3014,53.7134,2275588.0
2021-06-15 09:50:00,56.06,56.17,55.8,55.88,1569196.0,53.7134,53.8188,53.4643,53.5409,1569196.0
2021-06-15 10:00:00,55.89,55.95,55.55,55.73,1567856.0,53.5505,53.608,53.2247,53.3972,1567856.0
2021-06-15 10:10:00,55.73,55.79,55.6,55.62,1057996.0,53.3972,53.4547,53.2726,53.2918,1057996.0
2021-06-15 10:20:00,55.63,55.83,55.4,55.44,1658362.0,53.3014,53.493,53.081,53.1193,1658362.0
2021-06-15 10:30:00,55.44,55.62,55.41,55.57,1309088.0,53.1193,53.2918,53.0906,53.2439,1309088.0
2021-06-15 10:40:00,55.59,55.59,55.32,55.52,1306996.0,53.2631,53.2631,53.0044,53.196,1306996.0
2021-06-15 10:50:00,55.52,55.57,55.4,55.42,810670.0,53.196,53.2439,53.081,53.1002,810670.0
2021-06-15 11:00:00,55.42,55.61,55.38,55.56,845452.0,53.1002,53.2822,53.0619,53.2343,845452.0
2021-06-15 11:10:00,55.56,55.57,55.45,55.52,583674.0,53.2343,53.2439,53.1289,53.196,583674.0
2021-06-15 11:20:00,55.52,55.52,55.26,55.32,811610.0,53.196,53.196,52.9469,53.0044,811610.0
2021-06-15 11:30:00,55.31,55.35,55.05,55.12,1119868.0,52.9948,53.0331,52.7457,52.8127,1119868.0
2021-06-15 11:40:00,55.12,55.35,55.12,55.33,952986.0,52.8127,53.0331,52.8127,53.0139,952986.0
2021-06-15 11:50:00,55.33,55.4,55.19,55.38,823586.0,53.0139,53.081,52.8798,53.0619,823586.0
2021-06-15 12:00:00,55.39,55.48,55.38,55.46,490582.0,53.0714,53.1577,53.0619,53.1385,490582.0
2021-06-15 12:10:00,55.46,55.49,55.37,55.43,484444.0,53.1385,53.1672,53.0523,53.1098,484444.0
2021-06-15 12:20:00,55.44,55.48,55.35,55.47,515720.0,53.1193,53.1577,53.0331,53.1481,515720.0
2021-06-15 12:30:00,55.46,55.49,55.41,55.42,425374.0,53.1385,53.1672,53.0906,53.1002,425374.0
2021-06-15 12:40:00,55.41,55.42,55.22,55.24,790580.0,53.0906,53.1002,52.9086,52.9277,790580.0
2021-06-15 12:50:00,55.23,55.24,55.1,55.17,558120.0,52.9181,52.9277,52.7936,52.8606,558120.0
2021-06-15 13:00:00,55.19,55.19,55.07,55.13,1009106.0,52.8798,52.8798,52.7648,52.8223,1009106.0
2021-06-15 13:10:00,55.12,55.18,54.99,55.15,758460.0,52.8127,52.8702,52.6882,52.8415,758460.0
2021-06-15 13:20:00,55.15,55.16,55.07,55.09,604966.0,52.8415,52.8511,52.7648,52.784,604966.0
2021-06-15 13:30:00,55.09,55.23,55.06,55.18,632512.0,52.784,52.9181,52.7552,52.8702,632512.0
2021-06-15 13:40:00,55.18,55.23,55.09,55.22,555010.0,52.8702,52.9181,52.784,52.9086,555010.0
2021-06-15 13:50:00,55.21,55.24,55.17,55.2,907646.0,52.899,52.9277,52.8606,52.8894,907646.0
2021-06-15 14:00:00,55.21,55.29,55.16,55.22,915478.0,52.899,52.9756,52.8511,52.9086,915478.0
2021-06-15 14:10:00,55.23,55.23,54.85,55.04,1158992.0,52.9181,52.9181,52.554,52.7361,1158992.0
2021-06-15 14:20:00,55.02,55.06,54.98,55.0,461850.0,52.7169,52.7552,52.6786,52.6978,461850.0
2021-06-15 14:30:00,54.99,55.01,54.88,54.88,550938.0,52.6882,52.7073,52.5828,52.5828,550938.0
2021-06-15 14:40:00,54.88,55.0,54.83,55.0,550866.0,52.5828,52.6978,52.5349,52.6978,550866.0
2021-06-15 14:50:00,55.0,55.06,54.93,55.0,589750.0,52.6978,52.7552,52.6307,52.6978,589750.0
2021-06-15 15:00:00,55.0,55.0,54.77,54.97,899932.0,52.6978,52.6978,52.4774,52.669,899932.0
2021-06-15 15:10:00,54.97,55.05,54.95,55.04,530126.0,52.669,52.7457,52.6499,52.7361,530126.0
2021-06-15 15:20:00,55.04,55.06,54.84,54.9,517578.0,52.7361,52.7552,52.5445,52.6019,517578.0
2021-06-15 15:30:00,54.89,54.91,54.73,54.88,1057632.0,52.5924,52.6115,52.4391,52.5828,1057632.0
2021-06-15 15:40:00,54.88,55.25,54.88,55.24,2207592.0,52.5828,52.9373,52.5828,52.9277,2207592.0
2021-06-15 15:50:00,55.24,55.24,54.82,55.05,2732740.0,52.9277,52.9277,52.5253,52.7457,2732740.0
2021-06-16 09:30:00,55.32,55.54,55.24,55.45,2666276.0,53.0044,53.2152,52.9277,53.1289,2666276.0
2021-06-16 09:40:00,55.46,55.62,55.38,55.58,2153042.0,53.1385,53.2918,53.0619,53.2535,2153042.0
2021-06-16 09:50:00,55.58,55.75,55.56,55.66,1505810.0,53.2535,53.4164,53.2343,53.3301,1505810.0
2021-06-16 10:00:00,55.66,55.83,55.56,55.75,1480352.0,53.3301,53.493,53.2343,53.4164,1480352.0
2021-06-16 10:10:00,55.75,55.82,55.69,55.74,945562.0,53.4164,53.4834,53.3589,53.4068,945562.0
2021-06-16 10:20:00,55.73,55.84,55.67,55.69,889946.0,53.3972,53.5026,53.3397,53.3589,889946.0
2021-06-16 10:30:00,55.69,55.7,55.49,55.5,1027790.0,53.3589,53.3685,53.1672,53.1768,1027790.0
2021-06-16 10:40:00,55.5,55.51,55.31,55.37,1273620.0,53.1768,53.1864,52.9948,53.0523,1273620.0
2021-06-16 10:50:00,55.37,55.45,55.31,55.44,661050.0,53.0523,53.1289,52.9948,53.1193,661050.0
2021-06-16 11:00:00,55.44,55.47,55.23,55.32,812122.0,53.1193,53.1481,52.9181,53.0044,812122.0
2021-06-16 11:10:00,55.33,55.44,55.24,55.43,696802.0,53.0139,53.1193,52.9277,53.1098,696802.0
2021-06-16 11:20:00,55.42,55.45,55.32,55.32,627466.0,53.1002,53.1289,53.0044,53.0044,627466.0
2021-06-16 11:30:00,55.32,55.35,55.07,55.12,1025168.0,53.0044,53.0331,52.7648,52.8127,1025168.0
2021-06-16 11:40:00,55.12,55.22,55.1,55.2,623534.0,52.8127,52.9086,52.7936,52.8894,623534.0
2021-06-16 11:50:00,55.19,55.21,55.02,55.04,602364.0,52.8798,52.899,52.7169,52.7361,602364.0
2021-06-16 12:00:00,55.04,55.08,54.77,54.86,1020704.0,52.7361,52.7744,52.4774,52.5636,1020704.0
2021-06-16 12:10:00,54.85,54.87,54.63,54.74,1471090.0,52.554,52.5732,52.3432,52.4486,1471090.0
2021-06-16 12:20:00,54.74,54.74,54.45,54.65,1255838.0,52.4486,52.4486,52.1708,52.3624,1255838.0
2021-06-16 12:30:00,54.65,54.83,54.63,54.74,1047780.0,52.3624,52.5349,52.3432,52.4486,1047780.0
2021-06-16 12:40:00,54.75,54.83,54.73,54.81,445794.0,52.4582,52.5349,52.4391,52.5157,445794.0
2021-06-16 12:50:00,54.82,54.95,54.78,54.93,510836.0,52.5253,52.6499,52.487,52.6307,510836.0
2021-06-16 13:00:00,54.93,55.01,54.9,54.97,520154.0,52.6307,52.7073,52.6019,52.669,520154.0
2021-06-16 13:10:00,54.98,55.08,54.97,54.99,619088.0,52.6786,52.7744,52.669,52.6882,619088.0
2021-06-16 13:20:00,55.01,55.05,54.87,54.92,683208.0,52.7073,52.7457,52.5732,52.6211,683208.0
2021-06-16 13:30:00,54.92,55.21,54.9,55.15,903428.0,52.6211,52.899,52.6019,52.8415,903428.0
2021-06-16 13:40:00,55.13,55.13,54.85,54.88,639076.0,52.8223,52.8223,52.554,52.5828,639076.0
2021-06-16 13:50:00,54.87,55.02,54.8,54.92,864476.0,52.5732,52.7169,52.5061,52.6211,864476.0
2021-06-16 14:00:00,54.91,54.91,53.34,54.09,7446242.0,52.6115,52.6115,51.1072,51.8259,7446242.0
2021-06-16 14:10:00,54.05,54.14,53.06,53.24,3707966.0,51.7875,51.8738,50.839,51.0114,3707966.0
2021-06-16 14:20:00,53.23,53.95,53.19,53.84,3261692.0,51.0018,51.6917,50.9635,51.5863,3261692.0
2021-06-16 14:30:00,53.83,53.99,53.29,53.34,3275150.0,51.5767,51.73,51.0593,51.1072,3275150.0
2021-06-16 14:40:00,53.34,53.43,52.76,53.14,4377956.0,51.1072,51.1935,50.5515,50.9156,4377956.0
2021-06-16 14:50:00,53.13,53.84,53.05,53.77,2997434.0,50.906,51.5863,50.8294,51.5192,2997434.0
2021-06-16 15:00:00,53.77,54.26,53.67,54.23,2990734.0,51.5192,51.9887,51.4234,51.96,2990734.0
2021-06-16 15:10:00,54.23,54.68,54.21,54.67,3237982.0,51.96,52.3912,51.9408,52.3816,3237982.0
2021-06-16 15:20:00,54.67,54.95,54.61,54.69,3481794.0,52.3816,52.6499,52.3241,52.4007,3481794.0
2021-06-16 15:30:00,54.69,54.86,54.57,54.86,1895184.0,52.4007,52.5636,52.2858,52.5636,1895184.0
2021-06-16 15:40:00,54.86,55.1,54.66,54.72,2394276.0,52.5636,52.7936,52.372,52.4295,2394276.0
2021-06-16 15:50:00,54.71,54.71,54.37,54.45,2784878.0,52.4199,52.4199,52.0941,52.1708,2784878.0
2021-06-17 09:30:00,53.98,54.87,53.97,54.81,4150498.0,51.7205,52.5732,51.7109,52.5157,4150498.0
2021-06-17 09:40:00,54.81,54.98,54.58,54.79,1868414.0,52.5157,52.6786,52.2953,52.4965,1868414.0
2021-06-17 09:50:00,54.8,55.13,54.8,55.02,2391700.0,52.5061,52.8223,52.5061,52.7169,2391700.0
2021-06-17 10:00:00,55.04,55.29,54.93,55.02,1875568.0,52.7361,52.9756,52.6307,52.7169,1875568.0
2021-06-17 10:10:00,55.02,55.45,54.93,55.45,1268698.0,52.7169,53.1289,52.6307,53.1289,1268698.0
2021-06-17 10:20:00,55.45,55.86,55.4,55.8,2091698.0,53.1289,53.5218,53.081,53.4643,2091698.0
2021-06-17 10:30:00,55.81,56.22,55.81,56.19,2159918.0,53.4739,53.8667,53.4739,53.8379,2159918.0
2021-06-17 10:40:00,56.19,56.22,55.93,56.01,1881396.0,53.8379,53.8667,53.5888,53.6655,1881396.0
2021-06-17 10:50:00,56.01,56.1,55.74,55.92,1247418.0,53.6655,53.7517,53.4068,53.5792,1247418.0
2021-06-17 11:00:00,55.92,56.15,55.91,56.1,1334222.0,53.5792,53.7996,53.5697,53.7517,1334222.0
2021-06-17 11:10:00,56.1,56.45,55.88,56.38,3663674.0,53.7517,54.0871,53.5409,54.02,3663674.0
2021-06-17 11:20:00,56.39,56.63,56.31,56.6,2150124.0,54.0296,54.2595,53.9529,54.2308,2150124.0
2021-06-17 11:30:00,56.6,56.92,56.58,56.83,1737106.0,54.2308,54.5374,54.2116,54.4512,1737106.0
2021-06-17 11:40:00,56.84,56.96,56.76,56.95,1014334.0,54.4607,54.5757,54.3841,54.5661,1014334.0
2021-06-17 11:50:00,56.94,56.95,56.31,56.38,1743654.0,54.5566,54.5661,53.9529,54.02,1743654.0
2021-06-17 12:00:00,56.38,56.51,56.23,56.29,1242920.0,54.02,54.1446,53.8763,53.9338,1242920.0
2021-06-17 12:10:00,56.31,56.38,55.91,55.96,1340360.0,53.9529,54.02,53.5697,53.6176,1340360.0
2021-06-17 12:20:00,55.96,55.96,55.52,55.6,1997604.0,53.6176,53.6176,53.196,53.2726,1997604.0
2021-06-17 12:30:00,55.6,55.99,55.44,55.99,2052352.0,53.2726,53.6463,53.1193,53.6463,2052352.0
2021-06-17 12:40:00,55.99,56.07,55.74,55.84,1764950.0,53.6463,53.723,53.4068,53.5026,1764950.0
2021-06-17 12:50:00,55.83,56.02,55.74,55.97,1270024.0,53.493,53.6751,53.4068,53.6272,1270024.0
2021-06-17 13:00:00,55.98,56.45,55.97,56.43,1794928.0,53.6367,54.0871,53.6272,54.0679,1794928.0
2021-06-17 13:10:00,56.42,56.46,56.28,56.32,945152.0,54.0583,54.0966,53.9242,53.9625,945152.0
2021-06-17 13:20:00,56.33,56.64,56.32,56.63,1527876.0,53.9721,54.2691,53.9625,54.2595,1527876.0
2021-06-17 13:30:00,56.64,56.77,56.6,56.74,1132434.0,54.2691,54.3937,54.2308,54.3649,1132434.0
2021-06-17 13:40:00,56.74,56.92,56.72,56.88,1475626.0,54.3649,54.5374,54.3458,54.4991,1475626.0
2021-06-17 13:50:00,56.88,56.93,56.58,56.68,1147630.0,54.4991,54.547,54.2116,54.3074,1147630.0
2021-06-17 14:00:00,56.68,56.77,56.5,56.57,1106012.0,54.3074,54.3937,54.135,54.202,1106012.0
2021-06-17 14:10:00,56.55,56.79,56.55,56.73,897220.0,54.1829,54.4128,54.1829,54.3553,897220.0
2021-06-17 14:20:00,56.73,56.84,56.65,56.81,1076548.0,54.3553,54.4607,54.2787,54.432,1076548.0
2021-06-17 14:30:00,56.81,56.83,56.56,56.65,795194.0,54.432,54.4512,54.1925,54.2787,795194.0
2021-06-17 14:40:00,56.65,56.78,56.58,56.63,645094.0,54.2787,54.4033,54.2116,54.2595,645094.0
2021-06-17 14:50:00,56.63,56.76,56.59,56.64,592412.0,54.2595,54.3841,54.2212,54.2691,592412.0
2021-06-17 15:00:00,56.65,56.85,56.52,56.77,1179844.0,54.2787,54.4703,54.1541,54.3937,1179844.0
2021-06-17 15:10:00,56.79,57.02,56.74,56.98,1446318.0,54.4128,54.6332,54.3649,54.5949,1446318.0
2021-06-17 15:20:00,56.98,57.01,56.82,56.88,761790.0,54.5949,54.6236,54.4416,54.4991,761790.0
2021-06-17 15:30:00,56.88,56.97,56.65,56.83,1148286.0,54.4991,54.5853,54.2787,54.4512,1148286.0
2021-06-17 15:40:00,56.82,56.99,56.78,56.88,1480328.0,54.4416,54.6045,54.4033,54.4991,1480328.0
2021-06-17 15:50:00,56.89,57.04,56.47,56.55,2495782.0,54.5086,54.6524,54.1062,54.1829,2495782.0
2021-06-18 09:30:00,55.7,56.18,55.24,55.87,4537292.0,53.3685,53.8284,52.9277,53.5313,4537292.0
2021-06-18 09:40:00,55.88,56.29,55.68,55.91,3119886.0,53.5409,53.9338,53.3493,53.5697,3119886.0
2021-06-18 09:50:00,55.91,56.19,55.38,55.88,3447222.0,53.5697,53.8379,53.0619,53.5409,3447222.0
2021-06-18 10:00:00,55.88,56.1,55.54,56.06,2888428.0,53.5409,53.7517,53.2152,53.7134,2888428.0
2021-06-18 10:10:00,56.06,56.1,55.69,55.73,2232704.0,53.7134,53.7517,53.3589,53.3972,2232704.0
2021-06-18 10:20:00,55.73,56.04,55.6,55.99,1818364.0,53.3972,53.6942,53.2726,53.6463,1818364.0
2021-06-18 10:30:00,55.98,56.2,55.5,56.19,2292928.0,53.6367,53.8475,53.1768,53.8379,2292928.0
2021-06-18 10:40:00,56.2,56.2,55.7,55.74,1681226.0,53.8475,53.8475,53.3685,53.4068,1681226.0
2021-06-18 10:50:00,55.74,55.78,55.48,55.63,1877562.0,53.4068,53.4451,53.1577,53.3014,1877562.0
2021-06-18 11:00:00,55.62,55.82,55.45,55.51,1544942.0,53.2918,53.4834,53.1289,53.1864,1544942.0
2021-06-18 11:10:00,55.51,55.51,55.03,55.22,2003786.0,53.1864,53.1864,52.7265,52.9086,2003786.0
2021-06-18 11:20:00,55.22,55.26,54.89,54.9,1429626.0,52.9086,52.9469,52.5924,52.6019,1429626.0
2021-06-18 11:30:00,54.89,55.45,54.84,55.36,1983680.0,52.5924,53.1289,52.5445,53.0427,1983680.0
2021-06-18 11:40:00,55.36,55.36,55.15,55.3,1154832.0,53.0427,53.0427,52.8415,52.9852,1154832.0
2021-06-18 11:50:00,55.3,55.38,55.14,55.34,1100722.0,52.9852,53.0619,52.8319,53.0235,1100722.0
2021-06-18 12:00:00,55.34,55.63,55.26,55.62,1382772.0,53.0235,53.3014,52.9469,53.2918,1382772.0
2021-06-18 12:10:00,55.62,55.63,55.49,55.58,780030.0,53.2918,53.3014,53.1672,53.2535,780030.0
2021-06-18 12:20:00,55.58,55.79,55.52,55.79,1091454.0,53.2535,53.4547,53.196,53.4547,1091454.0
2021-06-18 12:30:00,55.79,55.82,55.63,55.63,602652.0,53.4547,53.4834,53.3014,53.3014,602652.0
2021-06-18 12:40:00,55.65,55.69,55.43,55.59,693472.0,53.3206,53.3589,53.1098,53.2631,693472.0
2021-06-18 12:50:00,55.58,55.74,55.56,55.71,659504.0,53.2535,53.4068,53.2343,53.378,659504.0
2021-06-18 13:00:00,55.71,55.89,55.6,55.84,837098.0,53.378,53.5505,53.2726,53.5026,837098.0
2021-06-18 13:10:00,55.85,56.03,55.84,55.93,875688.0,53.5122,53.6846,53.5026,53.5888,875688.0
2021-06-18 13:20:00,55.92,55.93,55.57,55.57,740256.0,53.5792,53.5888,53.2439,53.2439,740256.0
2021-06-18 13:30:00,55.57,55.8,55.56,55.75,759688.0,53.2439,53.4643,53.2343,53.4164,759688.0
2021-06-18 13:40:00,55.76,55.8,55.48,55.48,687094.0,53.4259,53.4643,53.1577,53.1577,687094.0
2021-06-18 13:50:00,55.49,55.68,55.42,55.64,518662.0,53.1672,53.3493,53.1002,53.311,518662.0
2021-06-18 14:00:00,55.64,55.91,55.52,55.76,1105552.0,53.311,53.5697,53.196,53.4259,1105552.0
2021-06-18 14:10:00,55.75,55.81,55.63,55.68,516382.0,53.4164,53.4739,53.3014,53.3493,516382.0
2021-06-18 14:20:00,55.68,55.83,55.5,55.65,812910.0,53.3493,53.493,53.1768,53.3206,812910.0
2021-06-18 14:30:00,55.63,55.73,55.43,55.52,698424.0,53.3014,53.3972,53.1098,53.196,698424.0
2021-06-18 14:40:00,55.52,55.56,55.27,55.33,858074.0,53.196,53.2343,52.9565,53.0139,858074.0
2021-06-18 14:50:00,55.32,55.47,55.12,55.18,1131642.0,53.0044,53.1481,52.8127,52.8702,1131642.0
2021-06-18 15:00:00,55.19,55.38,55.0,55.1,1361942.0,52.8798,53.0619,52.6978,52.7936,1361942.0
2021-06-18 15:10:00,55.1,55.6,55.1,55.6,1337420.0,52.7936,53.2726,52.7936,53.2726,1337420.0
2021-06-18 15:20:00,55.58,55.73,55.54,55.63,1091512.0,53.2535,53.3972,53.2152,53.3014,1091512.0
2021-06-18 15:30:00,55.63,55.7,55.49,55.65,834460.0,53.3014,53.3685,53.1672,53.3206,834460.0
2021-06-18 15:40:00,55.65,55.81,55.45,55.46,1416842.0,53.3206,53.4739,53.1289,53.1385,1416842.0
2021-06-18 15:50:00,55.45,55.76,55.05,55.2,2753314.0,53.1289,53.4259,52.7457,52.8894,2753314.0
2021-06-21 09:30:00,55.31,55.56,54.2,54.43,4379140.0,52.9948,53.2343,51.9312,52.1516,4379140.0
2021-06-21 09:40:00,54.43,54.86,54.26,54.74,3103278.0,52.1516,52.5636,51.9887,52.4486,3103278.0
2021-06-21 09:50:00,54.73,55.49,54.49,55.38,3051744.0,52.4391,53.1672,52.2091,53.0619,3051744.0
2021-06-21 10:00:00,55.4,55.63,55.28,55.53,2411050.0,53.081,53.3014,52.966,53.2056,2411050.0
2021-06-21 10:10:00,55.52,55.58,54.95,54.96,2369958.0,53.196,53.2535,52.6499,52.6594,2369958.0
2021-06-21 10:20:00,54.97,55.24,54.86,55.18,2292222.0,52.669,52.9277,52.5636,52.8702,2292222.0
2021-06-21 10:30:00,55.17,55.76,55.12,55.66,1853548.0,52.8606,53.4259,52.8127,53.3301,1853548.0
2021-06-21 10:40:00,55.68,55.84,55.64,55.74,1470328.0,53.3493,53.5026,53.311,53.4068,1470328.0
2021-06-21 10:50:00,55.75,56.06,55.74,55.85,1660850.0,53.4164,53.7134,53.4068,53.5122,1660850.0
2021-06-21 11:00:00,55.85,56.27,55.85,56.15,1847520.0,53.5122,53.9146,53.5122,53.7996,1847520.0
2021-06-21 11:10:00,56.15,56.21,55.92,55.99,1189700.0,53.7996,53.8571,53.5792,53.6463,1189700.0
2021-06-21 11:20:00,55.99,56.13,55.83,55.96,1282548.0,53.6463,53.7805,53.493,53.6176,1282548.0
2021-06-21 11:30:00,55.96,55.99,55.8,55.95,950364.0,53.6176,53.6463,53.4643,53.608,950364.0
2021-06-21 11:40:00,55.95,56.15,55.92,56.09,970776.0,53.608,53.7996,53.5792,53.7421,970776.0
2021-06-21 11:50:00,56.09,56.12,55.92,56.05,843300.0,53.7421,53.7709,53.5792,53.7038,843300.0
2021-06-21 12:00:00,56.06,56.17,55.99,56.04,731914.0,53.7134,53.8188,53.6463,53.6942,731914.0
2021-06-21 12:10:00,56.03,56.1,55.96,56.06,488424.0,53.6846,53.7517,53.6176,53.7134,488424.0
2021-06-21 12:20:00,56.06,56.1,55.9,56.04,700506.0,53.7134,53.7517,53.5601,53.6942,700506.0
2021-06-21 12:30:00,56.05,56.18,56.0,56.13,805650.0,53.7038,53.8284,53.6559,53.7805,805650.0
2021-06-21 12:40:00,56.15,56.2,56.01,56.02,562888.0,53.7996,53.8475,53.6655,53.6751,562888.0
2021-06-21 12:50:00,56.02,56.11,55.96,55.97,624934.0,53.6751,53.7613,53.6176,53.6272,624934.0
2021-06-21 13:00:00,55.97,55.99,55.85,55.93,684392.0,53.6272,53.6463,53.5122,53.5888,684392.0
2021-06-21 13:10:00,55.93,56.02,55.87,56.01,533236.0,53.5888,53.6751,53.5313,53.6655,533236.0
2021-06-21 13:20:00,56.0,56.1,55.94,56.01,487568.0,53.6559,53.7517,53.5984,53.6655,487568.0
2021-06-21 13:30:00,56.02,56.15,56.02,56.15,603144.0,53.6751,53.7996,53.6751,53.7996,603144.0
2021-06-21 13:40:00,56.16,56.32,56.16,56.3,1016486.0,53.8092,53.9625,53.8092,53.9433,1016486.0
2021-06-21 13:50:00,56.3,56.4,56.24,56.27,689566.0,53.9433,54.0392,53.8859,53.9146,689566.0
2021-06-21 14:00:00,56.29,56.34,56.13,56.27,852410.0,53.9338,53.9817,53.7805,53.9146,852410.0
2021-06-21 14:10:00,56.26,56.3,56.2,56.23,362442.0,53.905,53.9433,53.8475,53.8763,362442.0
2021-06-21 14:20:00,56.22,56.32,56.2,56.3,403874.0,53.8667,53.9625,53.8475,53.9433,403874.0
2021-06-21 14:30:00,56.29,56.3,56.03,56.03,683396.0,53.9338,53.9433,53.6846,53.6846,683396.0
2021-06-21 14:40:00,56.04,56.16,56.02,56.07,477654.0,53.6942,53.8092,53.6751,53.723,477654.0
2021-06-21 14:50:00,56.07,56.25,56.06,56.21,474286.0,53.723,53.8954,53.7134,53.8571,474286.0
2021-06-21 15:00:00,56.2,56.27,56.18,56.21,528908.0,53.8475,53.9146,53.8284,53.8571,528908.0
2021-06-21 15:10:00,56.21,56.21,55.99,56.09,726478.0,53.8571,53.8571,53.6463,53.7421,726478.0
2021-06-21 15:20:00,56.08,56.1,55.85,56.01,994130.0,53.7326,53.7517,53.5122,53.6655,994130.0
2021-06-21 15:30:00,56.01,56.1,55.95,56.08,802956.0,53.6655,53.7517,53.608,53.7326,802956.0
2021-06-21 15:40:00,56.08,56.13,55.96,56.05,755092.0,53.7326,53.7805,53.6176,53.7038,755092.0
2021-06-21 15:50:00,56.05,56.31,56.0,56.22,2424274.0,53.7038,53.9529,53.6559,53.8667,2424274.0
2021-06-22 09:30:00,56.14,56.82,55.99,56.63,3152986.0,53.79,54.4416,53.6463,54.2595,3152986.0
2021-06-22 09:40:00,56.63,56.7,56.17,56.25,2323544.0,54.2595,54.3266,53.8188,53.8954,2323544.0
2021-06-22 09:50:00,56.25,56.67,56.09,56.41,2101916.0,53.8954,54.2979,53.7421,54.0487,2101916.0
2021-06-22 10:00:00,56.41,56.79,56.16,56.6,1974536.0,54.0487,54.4128,53.8092,54.2308,1974536.0
2021-06-22 10:10:00,56.6,56.68,56.47,56.62,1417160.0,54.2308,54.3074,54.1062,54.2499,1417160.0
2021-06-22 10:20:00,56.62,56.77,56.54,56.71,1227366.0,54.2499,54.3937,54.1733,54.3362,1227366.0
2021-06-22 10:30:00,56.7,56.91,56.62,56.69,1489638.0,54.3266,54.5278,54.2499,54.317,1489638.0
2021-06-22 10:40:00,56.69,56.71,56.46,56.66,1442898.0,54.317,54.3362,54.0966,54.2883,1442898.0
2021-06-22 10:50:00,56.64,56.74,56.57,56.74,938624.0,54.2691,54.3649,54.202,54.3649,938624.0
2021-06-22 11:00:00,56.74,56.95,56.71,56.95,1479190.0,54.3649,54.5661,54.3362,54.5661,1479190.0
2021-06-22 11:10:00,56.95,57.05,56.95,56.99,1354508.0,54.5661,54.6619,54.5661,54.6045,1354508.0
2021-06-22 11:20:00,56.99,57.27,56.99,57.18,1351056.0,54.6045,54.8727,54.6045,54.7865,1351056.0
2021-06-22 11:30:00,57.18,57.24,57.13,57.19,867252.0,54.7865,54.844,54.7386,54.7961,867252.0
2021-06-22 11:40:00,57.19,57.22,57.1,57.22,742894.0,54.7961,54.8248,54.7099,54.8248,742894.0
2021-06-22 11:50:00,57.2,57.25,57.04,57.07,763682.0,54.8057,54.8536,54.6524,54.6811,763682.0
2021-06-22 12:00:00,57.09,57.27,57.09,57.26,817422.0,54.7003,54.8727,54.7003,54.8632,817422.0
2021-06-22 12:10:00,57.26,57.31,57.21,57.24,898504.0,54.8632,54.9111,54.8153,54.844,898504.0
2021-06-22 12:20:00,57.24,57.45,57.24,57.44,1120224.0,54.844,55.0452,54.844,55.0356,1120224.0
2021-06-22 12:30:00,57.44,57.45,57.34,57.35,770822.0,55.0356,55.0452,54.9398,54.9494,770822.0
2021-06-22 12:40:00,57.36,57.43,57.31,57.41,776358.0,54.959,55.026,54.9111,55.0069,776358.0
2021-06-22 12:50:00,57.39,57.49,57.32,57.35,1231676.0,54.9877,55.0835,54.9206,54.9494,1231676.0
2021-06-22 13:00:00,57.35,57.38,57.26,57.36,668100.0,54.9494,54.9781,54.8632,54.959,668100.0
2021-06-22 13:10:00,57.37,57.42,57.17,57.21,967956.0,54.9686,55.0165,54.7769,54.8153,967956.0
2021-06-22 13:20:00,57.21,57.35,57.14,57.28,853388.0,54.8153,54.9494,54.7482,54.8823,853388.0
2021-06-22 13:30:00,57.29,57.41,57.24,57.38,689638.0,54.8919,55.0069,54.844,54.9781,689638.0
2021-06-22 13:40:00,57.38,57.4,57.32,57.33,537022.0,54.9781,54.9973,54.9206,54.9302,537022.0
2021-06-22 13:50:00,57.34,57.39,57.26,57.34,553376.0,54.9398,54.9877,54.8632,54.9398,553376.0
2021-06-22 14:00:00,57.34,57.35,57.24,57.27,709454.0,54.9398,54.9494,54.844,54.8727,709454.0
2021-06-22 14:10:00,57.27,57.4,57.26,57.37,697186.0,54.8727,54.9973,54.8632,54.9686,697186.0
2021-06-22 14:20:00,57.35,57.37,57.26,57.32,660008.0,54.9494,54.9686,54.8632,54.9206,660008.0
2021-06-22 14:30:00,57.3,57.35,57.21,57.35,726434.0,54.9015,54.9494,54.8153,54.9494,726434.0
2021-06-22 14:40:00,57.35,57.45,57.3,57.31,1036906.0,54.9494,55.0452,54.9015,54.9111,1036906.0
2021-06-22 14:50:00,57.31,57.57,57.3,57.54,1594770.0,54.9111,55.1602,54.9015,55.1314,1594770.0
2021-06-22 15:00:00,57.54,57.74,57.52,57.72,1321088.0,55.1314,55.3231,55.1123,55.3039,1321088.0
2021-06-22 15:10:00,57.73,57.88,57.72,57.84,1566872.0,55.3135,55.4572,55.3039,55.4189,1566872.0
2021-06-22 15:20:00,57.85,58.02,57.84,57.98,1614908.0,55.4285,55.5913,55.4189,55.553,1614908.0
2021-06-22 15:30:00,57.98,58.02,57.84,57.91,1306762.0,55.553,55.5913,55.4189,55.4859,1306762.0
2021-06-22 15:40:00,57.91,57.92,57.76,57.79,1054122.0,55.4859,55.4955,55.3422,55.371,1054122.0
2021-06-22 15:50:00,57.8,57.88,57.71,57.79,1946866.0,55.3806,55.4572,55.2943,55.371,1946866.0
2021-06-23 09:30:00,57.79,58.3,57.74,58.17,2643778.0,55.371,55.8596,55.3231,55.7351,2643778.0
2021-06-23 09:40:00,58.16,58.31,58.07,58.15,1685548.0,55.7255,55.8692,55.6393,55.7159,1685548.0
2021-06-23 09:50:00,58.15,58.44,57.92,58.37,2053558.0,55.7159,55.9938,55.4955,55.9267,2053558.0
2021-06-23 10:00:00,58.37,58.48,58.21,58.34,1793614.0,55.9267,56.0321,55.7734,55.898,1793614.0
2021-06-23 10:10:00,58.33,58.45,58.19,58.41,1602580.0,55.8884,56.0033,55.7542,55.965,1602580.0
2021-06-23 10:20:00,58.42,58.45,58.21,58.3,1454800.0,55.9746,56.0033,55.7734,55.8596,1454800.0
2021-06-23 10:30:00,58.31,58.31,58.02,58.05,1267660.0,55.8692,55.8692,55.5913,55.6201,1267660.0
2021-06-23 10:40:00,58.05,58.17,57.97,58.02,1265410.0,55.6201,55.7351,55.5434,55.5913,1265410.0
2021-06-23 10:50:00,58.02,58.09,57.88,58.01,1483634.0,55.5913,55.6584,55.4572,55.5818,1483634.0
2021-06-23 11:00:00,58.02,58.07,57.7,57.72,1586388.0,55.5913,55.6393,55.2847,55.3039,1586388.0
2021-06-23 11:10:00,57.73,57.97,57.72,57.93,1116664.0,55.3135,55.5434,55.3039,55.5051,1116664.0
2021-06-23 11:20:00,57.93,57.99,57.85,57.94,795682.0,55.5051,55.5626,55.4285,55.5147,795682.0
2021-06-23 11:30:00,57.94,58.0,57.79,57.99,1056340.0,55.5147,55.5722,55.371,55.5626,1056340.0
2021-06-23 11:40:00,57.98,58.1,57.98,58.05,1024014.0,55.553,55.668,55.553,55.6201,1024014.0
2021-06-23 11:50:00,58.05,58.16,58.02,58.12,887664.0,55.6201,55.7255,55.5913,55.6872,887664.0
2021-06-23 12:00:00,58.12,58.18,58.06,58.13,786090.0,55.6872,55.7446,55.6297,55.6967,786090.0
2021-06-23 12:10:00,58.13,58.15,57.95,58.01,2629284.0,55.6967,55.7159,55.5243,55.5818,2629284.0
2021-06-23 12:20:00,58.02,58.06,57.97,58.0,726802.0,55.5913,55.6297,55.5434,55.5722,726802.0
2021-06-23 12:30:00,58.01,58.02,57.47,57.51,1390818.0,55.5818,55.5913,55.0644,55.1027,1390818.0
2021-06-23 12:40:00,57.5,57.81,57.46,57.8,1608136.0,55.0931,55.3901,55.0548,55.3806,1608136.0
2021-06-23 12:50:00,57.81,57.87,57.77,57.82,1046784.0,55.3901,55.4476,55.3518,55.3997,1046784.0
2021-06-23 13:00:00,57.82,57.91,57.72,57.89,921662.0,55.3997,55.4859,55.3039,55.4668,921662.0
2021-06-23 13:10:00,57.88,58.02,57.87,57.99,885714.0,55.4572,55.5913,55.4476,55.5626,885714.0
2021-06-23 13:20:00,58.0,58.1,57.99,58.06,520174.0,55.5722,55.668,55.5626,55.6297,520174.0
2021-06-23 13:30:00,58.07,58.1,58.0,58.02,462348.0,55.6393,55.668,55.5722,55.5913,462348.0
2021-06-23 13:40:00,58.02,58.07,57.93,57.98,601978.0,55.5913,55.6393,55.5051,55.553,601978.0
2021-06-23 13:50:00,57.97,58.08,57.95,58.07,616222.0,55.5434,55.6488,55.5243,55.6393,616222.0
2021-06-23 14:00:00,58.07,58.08,57.97,58.01,602314.0,55.6393,55.6488,55.5434,55.5818,602314.0
2021-06-23 14:10:00,58.02,58.03,57.84,57.91,541426.0,55.5913,55.6009,55.4189,55.4859,541426.0
2021-06-23 14:20:00,57.91,57.96,57.85,57.89,506402.0,55.4859,55.5339,55.4285,55.4668,506402.0
2021-06-23 14:30:00,57.89,58.12,57.85,58.1,669400.0,55.4668,55.6872,55.4285,55.668,669400.0
2021-06-23 14:40:00,58.1,58.13,58.02,58.1,602396.0,55.668,55.6967,55.5913,55.668,602396.0
2021-06-23 14:50:00,58.1,58.12,58.0,58.05,396448.0,55.668,55.6872,55.5722,55.6201,396448.0
2021-06-23 15:00:00,58.05,58.1,57.94,57.99,557818.0,55.6201,55.668,55.5147,55.5626,557818.0
2021-06-23 15:10:00,57.99,58.12,57.99,58.07,678378.0,55.5626,55.6872,55.5626,55.6393,678378.0
2021-06-23 15:20:00,58.07,58.2,58.02,58.18,1002844.0,55.6393,55.7638,55.5913,55.7446,1002844.0
2021-06-23 15:30:00,58.18,58.21,57.96,58.02,906014.0,55.7446,55.7734,55.5339,55.5913,906014.0
2021-06-23 15:40:00,58.02,58.02,57.76,57.81,908768.0,55.5913,55.5913,55.3422,55.3901,908768.0
2021-06-23 15:50:00,57.81,57.86,57.73,57.84,1624532.0,55.3901,55.438,55.3135,55.4189,1624532.0
2021-06-24 09:30:00,58.88,59.34,58.82,59.21,3162556.0,56.4153,56.8561,56.3579,56.7315,3162556.0
2021-06-24 09:40:00,59.21,59.31,59.05,59.2,2010234.0,56.7315,56.8273,56.5782,56.722,2010234.0
2021-06-24 09:50:00,59.2,59.25,59.04,59.22,1874392.0,56.722,56.7699,56.5686,56.7411,1874392.0
2021-06-24 10:00:00,59.22,59.45,59.15,59.33,2511440.0,56.7411,56.9615,56.674,56.8465,2511440.0
2021-06-24 10:10:00,59.34,59.46,59.29,59.38,1079892.0,56.8561,56.9711,56.8082,56.8944,1079892.0
2021-06-24 10:20:00,59.39,59.53,59.36,59.52,1356558.0,56.904,57.0381,56.8753,57.0286,1356558.0
2021-06-24 10:30:00,59.52,59.6,59.46,59.58,917932.0,57.0286,57.1052,56.9711,57.086,917932.0
2021-06-24 10:40:00,59.58,59.63,59.45,59.47,910340.0,57.086,57.134,56.9615,56.9806,910340.0
2021-06-24 10:50:00,59.48,59.52,59.34,59.34,1093682.0,56.9902,57.0286,56.8561,56.8561,1093682.0
2021-06-24 11:00:00,59.34,59.49,59.33,59.48,732714.0,56.8561,56.9998,56.8465,56.9902,732714.0
2021-06-24 11:10:00,59.48,59.49,59.35,59.4,557094.0,56.9902,56.9998,56.8657,56.9136,557094.0
2021-06-24 11:20:00,59.41,59.44,59.27,59.43,748820.0,56.9232,56.9519,56.789,56.9423,748820.0
2021-06-24 11:30:00,59.43,59.44,59.33,59.33,420360.0,56.9423,56.9519,56.8465,56.8465,420360.0
2021-06-24 11:40:00,59.33,59.45,59.23,59.43,792982.0,56.8465,56.9615,56.7507,56.9423,792982.0
2021-06-24 11:50:00,59.44,59.48,59.33,59.43,657368.0,56.9519,56.9902,56.8465,56.9423,657368.0
2021-06-24 12:00:00,59.43,59.52,59.41,59.52,428940.0,56.9423,57.0286,56.9232,57.0286,428940.0
2021-06-24 12:10:00,59.52,59.74,59.49,59.67,1185282.0,57.0286,57.2393,56.9998,57.1723,1185282.0
2021-06-24 12:20:00,59.67,59.7,59.54,59.54,564504.0,57.1723,57.201,57.0477,57.0477,564504.0
2021-06-24 12:30:00,59.55,59.57,59.43,59.44,649862.0,57.0573,57.0765,56.9423,56.9519,649862.0
2021-06-24 12:40:00,59.44,59.5,59.26,59.27,747462.0,56.9519,57.0094,56.7794,56.789,747462.0
2021-06-24 12:50:00,59.26,59.27,59.02,59.12,1573964.0,56.7794,56.789,56.5495,56.6453,1573964.0
2021-06-24 13:00:00,59.12,59.28,59.1,59.15,1259300.0,56.6453,56.7986,56.6261,56.674,1259300.0
2021-06-24 13:10:00,59.15,59.22,58.87,58.9,1346816.0,56.674,56.7411,56.4058,56.4345,1346816.0
2021-06-24 13:20:00,58.91,59.08,58.77,59.04,1389278.0,56.4441,56.607,56.31,56.5686,1389278.0
2021-06-24 13:30:00,59.04,59.04,58.83,58.84,944774.0,56.5686,56.5686,56.3674,56.377,944774.0
2021-06-24 13:40:00,58.84,58.92,58.66,58.69,1127648.0,56.377,56.4537,56.2046,56.2333,1127648.0
2021-06-24 13:50:00,58.69,58.95,58.6,58.93,1034938.0,56.2333,56.4824,56.1471,56.4633,1034938.0
2021-06-24 14:00:00,58.92,59.03,58.9,58.95,1084716.0,56.4537,56.5591,56.4345,56.4824,1084716.0
2021-06-24 14:10:00,58.95,59.07,58.94,59.04,673440.0,56.4824,56.5974,56.4728,56.5686,673440.0
2021-06-24 14:20:00,59.04,59.21,59.0,59.17,774400.0,56.5686,56.7315,56.5303,56.6932,774400.0
2021-06-24 14:30:00,59.17,59.23,59.12,59.21,797876.0,56.6932,56.7507,56.6453,56.7315,797876.0
2021-06-24 14:40:00,59.21,59.23,59.06,59.1,670570.0,56.7315,56.7507,56.5878,56.6261,670570.0
2021-06-24 14:50:00,59.1,59.15,59.06,59.1,715306.0,56.6261,56.674,56.5878,56.6261,715306.0
2021-06-24 15:00:00,59.1,59.13,58.93,58.98,671630.0,56.6261,56.6549,56.4633,56.5112,671630.0
2021-06-24 15:10:00,58.99,59.14,58.97,58.99,854646.0,56.5207,56.6645,56.5016,56.5207,854646.0
2021-06-24 15:20:00,58.97,59.02,58.77,58.82,894084.0,56.5016,56.5495,56.31,56.3579,894084.0
2021-06-24 15:30:00,58.81,58.83,58.67,58.7,894886.0,56.3483,56.3674,56.2141,56.2429,894886.0
2021-06-24 15:40:00,58.7,58.94,58.67,58.84,1250432.0,56.2429,56.4728,56.2141,56.377,1250432.0
2021-06-24 15:50:00,58.84,58.99,58.81,58.94,1667050.0,56.377,56.5207,56.3483,56.4728,1667050.0
2021-06-25 09:30:00,59.24,59.38,59.02,59.27,2330814.0,56.7603,56.8944,56.5495,56.789,2330814.0
2021-06-25 09:40:00,59.27,59.35,59.08,59.09,1605214.0,56.789,56.8657,56.607,56.6166,1605214.0
2021-06-25 09:50:00,59.09,59.16,58.63,58.77,2394660.0,56.6166,56.6836,56.1758,56.31,2394660.0
2021-06-25 10:00:00,58.77,58.94,58.56,58.69,1527358.0,56.31,56.4728,56.1087,56.2333,1527358.0
2021-06-25 10:10:00,58.7,58.91,58.42,58.88,2730336.0,56.2429,56.4441,55.9746,56.4153,2730336.0
2021-06-25 10:20:00,58.88,59.13,58.8,59.09,1503630.0,56.4153,56.6549,56.3387,56.6166,1503630.0
2021-06-25 10:30:00,59.09,59.15,58.93,58.93,1182890.0,56.6166,56.674,56.4633,56.4633,1182890.0
2021-06-25 10:40:00,58.92,59.13,58.91,58.97,1000010.0,56.4537,56.6549,56.4441,56.5016,1000010.0
2021-06-25 10:50:00,58.96,58.98,58.71,58.79,998128.0,56.492,56.5112,56.2525,56.3291,998128.0
2021-06-25 11:00:00,58.79,58.85,58.67,58.84,1267630.0,56.3291,56.3866,56.2141,56.377,1267630.0
2021-06-25 11:10:00,58.85,58.96,58.79,58.86,800734.0,56.3866,56.492,56.3291,56.3962,800734.0
2021-06-25 11:20:00,58.86,58.99,58.82,58.93,913162.0,56.3962,56.5207,56.3579,56.4633,913162.0
2021-06-25 11:30:00,58.93,59.06,58.88,58.99,699694.0,56.4633,56.5878,56.4153,56.5207,699694.0
2021-06-25 11:40:00,59.01,59.05,58.87,58.91,699092.0,56.5399,56.5782,56.4058,56.4441,699092.0
2021-06-25 11:50:00,58.91,58.99,58.87,58.95,385124.0,56.4441,56.5207,56.4058,56.4824,385124.0
2021-06-25 12:00:00,58.94,58.94,58.79,58.83,606322.0,56.4728,56.4728,56.3291,56.3674,606322.0
2021-06-25 12:10:00,58.84,58.85,58.73,58.79,433724.0,56.377,56.3866,56.2716,56.3291,433724.0
2021-06-25 12:20:00,58.79,58.8,58.53,58.57,808682.0,56.3291,56.3387,56.08,56.1183,808682.0
2021-06-25 12:30:00,58.58,58.7,58.52,58.68,653598.0,56.1279,56.2429,56.0704,56.2237,653598.0
2021-06-25 12:40:00,58.68,58.75,58.64,58.66,409458.0,56.2237,56.2908,56.1854,56.2046,409458.0
2021-06-25 12:50:00,58.67,58.79,58.65,58.74,406416.0,56.2141,56.3291,56.195,56.2812,406416.0
2021-06-25 13:00:00,58.73,58.79,58.66,58.68,408728.0,56.2716,56.3291,56.2046,56.2237,408728.0
2021-06-25 13:10:00,58.69,58.75,58.57,58.71,516344.0,56.2333,56.2908,56.1183,56.2525,516344.0
2021-06-25 13:20:00,58.71,58.77,58.69,58.72,463872.0,56.2525,56.31,56.2333,56.262,463872.0
2021-06-25 13:30:00,58.71,58.72,58.5,58.51,914366.0,56.2525,56.262,56.0513,56.0608,914366.0
2021-06-25 13:40:00,58.52,58.6,58.48,58.58,646110.0,56.0704,56.1471,56.0321,56.1279,646110.0
2021-06-25 13:50:00,58.58,58.66,58.54,58.63,462618.0,56.1279,56.2046,56.0896,56.1758,462618.0
2021-06-25 14:00:00,58.63,58.74,58.54,58.74,563460.0,56.1758,56.2812,56.0896,56.2812,563460.0
2021-06-25 14:10:00,58.74,58.8,58.72,58.79,564186.0,56.2812,56.3387,56.262,56.3291,564186.0
2021-06-25 14:20:00,58.79,58.83,58.71,58.74,486344.0,56.3291,56.3674,56.2525,56.2812,486344.0
2021-06-25 14:30:00,58.74,58.85,58.67,58.85,597038.0,56.2812,56.3866,56.2141,56.3866,597038.0
2021-06-25 14:40:00,58.85,58.91,58.8,58.84,512984.0,56.3866,56.4441,56.3387,56.377,512984.0
2021-06-25 14:50:00,58.84,58.93,58.83,58.9,751044.0,56.377,56.4633,56.3674,56.4345,751044.0
2021-06-25 15:00:00,58.9,58.98,58.82,58.87,718136.0,56.4345,56.5112,56.3579,56.4058,718136.0
2021-06-25 15:10:00,58.87,58.89,58.79,58.81,587728.0,56.4058,56.4249,56.3291,56.3483,587728.0
2021-06-25 15:20:00,58.81,58.85,58.73,58.77,608592.0,56.3483,56.3866,56.2716,56.31,608592.0
2021-06-25 15:30:00,58.77,58.8,58.61,58.69,751966.0,56.31,56.3387,56.1566,56.2333,751966.0
2021-06-25 15:40:00,58.69,58.75,58.53,58.54,930442.0,56.2333,56.2908,56.08,56.0896,930442.0
2021-06-25 15:50:00,58.55,58.91,58.51,58.74,3629008.0,56.0992,56.4441,56.0608,56.2812,3629008.0
2021-06-28 09:30:00,59.39,60.19,59.37,60.14,3714804.0,56.904,57.6705,56.8848,57.6226,3714804.0
2021-06-28 09:40:00,60.15,60.2,59.87,60.1,2404860.0,57.6322,57.6801,57.3639,57.5843,2404860.0
2021-06-28 09:50:00,60.1,60.12,59.82,60.1,2126810.0,57.5843,57.6034,57.316,57.5843,2126810.0
2021-06-28 10:00:00,60.11,60.34,60.1,60.3,2902278.0,57.5939,57.8142,57.5843,57.7759,2902278.0
2021-06-28 10:10:00,60.31,60.49,60.22,60.31,2111246.0,57.7855,57.958,57.6993,57.7855,2111246.0
2021-06-28 10:20:00,60.31,60.32,60.18,60.26,1067802.0,57.7855,57.7951,57.6609,57.7376,1067802.0
2021-06-28 10:30:00,60.27,60.52,60.25,60.44,1745484.0,57.7472,57.9867,57.728,57.91,1745484.0
2021-06-28 10:40:00,60.44,60.49,60.33,60.36,850118.0,57.91,57.958,57.8047,57.8334,850118.0
2021-06-28 10:50:00,60.35,60.55,60.2,60.22,1369784.0,57.8238,58.0154,57.6801,57.6993,1369784.0
2021-06-28 11:00:00,60.22,60.32,60.15,60.29,1057798.0,57.6993,57.7951,57.6322,57.7663,1057798.0
2021-06-28 11:10:00,60.27,60.35,60.23,60.34,523866.0,57.7472,57.8238,57.7088,57.8142,523866.0
2021-06-28 11:20:00,60.31,60.4,60.29,60.38,448760.0,57.7855,57.8717,57.7663,57.8526,448760.0
2021-06-28 11:30:00,60.39,60.4,60.27,60.33,603094.0,57.8621,57.8717,57.7472,57.8047,603094.0
2021-06-28 11:40:00,60.34,60.47,60.32,60.38,692174.0,57.8142,57.9388,57.7951,57.8526,692174.0
2021-06-28 11:50:00,60.38,60.45,60.34,60.37,501646.0,57.8526,57.9196,57.8142,57.843,501646.0
2021-06-28 12:00:00,60.37,60.51,60.32,60.44,1299316.0,57.843,57.9771,57.7951,57.91,1299316.0
2021-06-28 12:10:00,60.43,60.48,60.32,60.43,881454.0,57.9005,57.9484,57.7951,57.9005,881454.0
2021-06-28 12:20:00,60.43,60.63,60.38,60.55,1040556.0,57.9005,58.0921,57.8526,58.0154,1040556.0
2021-06-28 12:30:00,60.56,60.6,60.48,60.5,865584.0,58.025,58.0633,57.9484,57.9675,865584.0
2021-06-28 12:40:00,60.5,60.53,60.38,60.43,539266.0,57.9675,57.9963,57.8526,57.9005,539266.0
2021-06-28 12:50:00,60.43,60.45,60.35,60.37,483604.0,57.9005,57.9196,57.8238,57.843,483604.0
2021-06-28 13:00:00,60.37,60.4,60.26,60.27,663522.0,57.843,57.8717,57.7376,57.7472,663522.0
2021-06-28 13:10:00,60.26,60.35,60.22,60.27,583214.0,57.7376,57.8238,57.6993,57.7472,583214.0
2021-06-28 13:20:00,60.27,60.34,60.18,60.21,461880.0,57.7472,57.8142,57.6609,57.6897,461880.0
2021-06-28 13:30:00,60.2,60.32,60.19,60.26,447404.0,57.6801,57.7951,57.6705,57.7376,447404.0
2021-06-28 13:40:00,60.26,60.38,60.24,60.3,505638.0,57.7376,57.8526,57.7184,57.7759,505638.0
2021-06-28 13:50:00,60.3,60.33,60.22,60.25,403458.0,57.7759,57.8047,57.6993,57.728,403458.0
2021-06-28 14:00:00,60.24,60.35,60.21,60.34,515280.0,57.7184,57.8238,57.6897,57.8142,515280.0
2021-06-28 14:10:00,60.33,60.41,60.3,60.38,376296.0,57.8047,57.8813,57.7759,57.8526,376296.0
2021-06-28 14:20:00,60.37,60.38,60.27,60.34,321940.0,57.843,57.8526,57.7472,57.8142,321940.0
2021-06-28 14:30:00,60.34,60.45,60.33,60.45,509902.0,57.8142,57.9196,57.8047,57.9196,509902.0
2021-06-28 14:40:00,60.45,60.49,60.42,60.47,528452.0,57.9196,57.958,57.8909,57.9388,528452.0
2021-06-28 14:50:00,60.47,60.77,60.46,60.74,1726062.0,57.9388,58.2262,57.9292,58.1975,1726062.0
2021-06-28 15:00:00,60.74,60.92,60.64,60.74,1233378.0,58.1975,58.37,58.1017,58.1975,1233378.0
2021-06-28 15:10:00,60.74,60.77,60.56,60.77,907510.0,58.1975,58.2262,58.025,58.2262,907510.0
2021-06-28 15:20:00,60.74,60.86,60.72,60.83,779378.0,58.1975,58.3125,58.1783,58.2837,779378.0
2021-06-28 15:30:00,60.83,60.9,60.79,60.85,726820.0,58.2837,58.3508,58.2454,58.3029,726820.0
2021-06-28 15:40:00,60.86,60.88,60.67,60.72,631050.0,58.3125,58.3316,58.1304,58.1783,631050.0
2021-06-28 15:50:00,60.73,60.94,60.72,60.86,1749782.0,58.1879,58.3891,58.1783,58.3125,1749782.0
2021-06-29 09:30:00,60.78,61.02,60.34,60.92,2998894.0,58.2358,58.4658,57.8142,58.37,2998894.0
2021-06-29 09:40:00,60.92,61.08,60.81,60.92,2074010.0,58.37,58.5233,58.2646,58.37,2074010.0
2021-06-29 09:50:00,60.93,61.04,60.83,60.88,1212228.0,58.3795,58.4849,58.2837,58.3316,1212228.0
2021-06-29 10:00:00,60.88,60.96,60.7,60.73,1412746.0,58.3316,58.4083,58.1592,58.1879,1412746.0
2021-06-29 10:10:00,60.73,60.82,60.43,60.65,1626136.0,58.1879,58.2741,57.9005,58.1113,1626136.0
2021-06-29 10:20:00,60.65,60.77,60.57,60.68,834962.0,58.1113,58.2262,58.0346,58.14,834962.0
2021-06-29 10:30:00,60.69,60.94,60.63,60.89,1143190.0,58.1496,58.3891,58.0921,58.3412,1143190.0
2021-06-29 10:40:00,60.91,61.12,60.84,61.04,1171830.0,58.3604,58.5616,58.2933,58.4849,1171830.0
2021-06-29 10:50:00,61.04,61.09,60.85,60.87,765236.0,58.4849,58.5328,58.3029,58.322,765236.0
2021-06-29 11:00:00,60.88,60.95,60.72,60.73,981100.0,58.3316,58.3987,58.1783,58.1879,981100.0
2021-06-29 11:10:00,60.73,60.78,60.63,60.68,929030.0,58.1879,58.2358,58.0921,58.14,929030.0
2021-06-29 11:20:00,60.68,60.89,60.66,60.88,1128668.0,58.14,58.3412,58.1208,58.3316,1128668.0
2021-06-29 11:30:00,60.88,60.92,60.81,60.9,712410.0,58.3316,58.37,58.2646,58.3508,712410.0
2021-06-29 11:40:00,60.9,60.98,60.83,60.94,581032.0,58.3508,58.4274,58.2837,58.3891,581032.0
2021-06-29 11:50:00,60.95,61.02,60.88,61.01,475952.0,58.3987,58.4658,58.3316,58.4562,475952.0
2021-06-29 12:00:00,61.02,61.02,60.9,60.97,451120.0,58.4658,58.4658,58.3508,58.4179,451120.0
2021-06-29 12:10:00,60.97,61.16,60.96,61.13,691402.0,58.4179,58.5999,58.4083,58.5712,691402.0
2021-06-29 12:20:00,61.13,61.31,61.09,61.3,832824.0,58.5712,58.7436,58.5328,58.734,832824.0
2021-06-29 12:30:00,61.3,61.32,61.17,61.19,601012.0,58.734,58.7532,58.6095,58.6287,601012.0
2021-06-29 12:40:00,61.2,61.24,61.15,61.23,427434.0,58.6382,58.6766,58.5903,58.667,427434.0
2021-06-29 12:50:00,61.23,61.39,61.23,61.34,614240.0,58.667,58.8203,58.667,58.7724,614240.0
2021-06-29 13:00:00,61.34,61.39,61.31,61.35,279810.0,58.7724,58.8203,58.7436,58.782,279810.0
2021-06-29 13:10:00,61.36,61.38,61.24,61.26,506100.0,58.7915,58.8107,58.6766,58.6957,506100.0
2021-06-29 13:20:00,61.26,61.3,61.18,61.21,341156.0,58.6957,58.734,58.6191,58.6478,341156.0
2021-06-29 13:30:00,61.21,61.31,61.19,61.29,461404.0,58.6478,58.7436,58.6287,58.7245,461404.0
2021-06-29 13:40:00,61.3,61.38,61.24,61.34,384730.0,58.734,58.8107,58.6766,58.7724,384730.0
2021-06-29 13:50:00,61.34,61.35,61.23,61.35,416942.0,58.7724,58.782,58.667,58.782,416942.0
2021-06-29 14:00:00,61.35,61.47,61.27,61.44,782572.0,58.782,58.8969,58.7053,58.8682,782572.0
2021-06-29 14:10:00,61.45,61.49,61.4,61.41,398832.0,58.8778,58.9161,58.8299,58.8394,398832.0
2021-06-29 14:20:00,61.41,61.45,61.31,61.33,368000.0,58.8394,58.8778,58.7436,58.7628,368000.0
2021-06-29 14:30:00,61.33,61.36,61.23,61.24,592032.0,58.7628,58.7915,58.667,58.6766,592032.0
2021-06-29 14:40:00,61.24,61.24,61.09,61.2,723994.0,58.6766,58.6766,58.5328,58.6382,723994.0
2021-06-29 14:50:00,61.2,61.31,61.14,61.31,741214.0,58.6382,58.7436,58.5807,58.7436,741214.0
2021-06-29 15:00:00,61.31,61.35,61.22,61.27,432912.0,58.7436,58.782,58.6574,58.7053,432912.0
2021-06-29 15:10:00,61.27,61.4,61.24,61.38,933306.0,58.7053,58.8299,58.6766,58.8107,933306.0
2021-06-29 15:20:00,61.38,61.47,61.33,61.41,804432.0,58.8107,58.8969,58.7628,58.8394,804432.0
2021-06-29 15:30:00,61.41,61.5,61.37,61.44,748984.0,58.8394,58.9257,58.8011,58.8682,748984.0
2021-06-29 15:40:00,61.43,61.47,61.38,61.4,716166.0,58.8586,58.8969,58.8107,58.8299,716166.0
2021-06-29 15:50:00,61.4,61.54,61.35,61.51,1496850.0,58.8299,58.964,58.782,58.9353,1496850.0
2021-06-30 09:30:00,61.45,61.57,61.01,61.42,2715354.0,58.8778,58.9927,58.4562,58.849,2715354.0
2021-06-30 09:40:00,61.4,61.61,61.21,61.52,2435658.0,58.8299,59.0311,58.6478,58.9448,2435658.0
2021-06-30 09:50:00,61.52,61.52,60.95,61.14,2312866.0,58.9448,58.9448,58.3987,58.5807,2312866.0
2021-06-30 10:00:00,61.14,61.35,61.07,61.26,1837814.0,58.5807,58.782,58.5137,58.6957,1837814.0
2021-06-30 10:10:00,61.25,61.34,61.06,61.23,1636842.0,58.6861,58.7724,58.5041,58.667,1636842.0
2021-06-30 10:20:00,61.21,61.42,61.15,61.37,1112320.0,58.6478,58.849,58.5903,58.8011,1112320.0
2021-06-30 10:30:00,61.38,61.54,61.34,61.35,1293840.0,58.8107,58.964,58.7724,58.782,1293840.0
2021-06-30 10:40:00,61.36,61.48,61.23,61.25,1012440.0,58.7915,58.9065,58.667,58.6861,1012440.0
2021-06-30 10:50:00,61.24,61.6,61.22,61.57,1354790.0,58.6766,59.0215,58.6574,58.9927,1354790.0
2021-06-30 11:00:00,61.57,61.65,61.46,61.58,1379460.0,58.9927,59.0694,58.8874,59.0023,1379460.0
2021-06-30 11:10:00,61.59,61.6,61.31,61.32,805014.0,59.0119,59.0215,58.7436,58.7532,805014.0
2021-06-30 11:20:00,61.32,61.37,61.24,61.31,787792.0,58.7532,58.8011,58.6766,58.7436,787792.0
2021-06-30 11:30:00,61.31,61.38,61.19,61.34,620516.0,58.7436,58.8107,58.6287,58.7724,620516.0
2021-06-30 11:40:00,61.33,61.35,61.18,61.32,538660.0,58.7628,58.782,58.6191,58.7532,538660.0
2021-06-30 11:50:00,61.33,61.43,61.32,61.4,675698.0,58.7628,58.8586,58.7532,58.8299,675698.0
2021-06-30 12:00:00,61.41,61.42,61.24,61.4,495010.0,58.8394,58.849,58.6766,58.8299,495010.0
2021-06-30 12:10:00,61.39,61.45,61.35,61.39,359792.0,58.8203,58.8778,58.782,58.8203,359792.0
2021-06-30 12:20:00,61.38,61.39,60.96,61.03,1011244.0,58.8107,58.8203,58.4083,58.4753,1011244.0
2021-06-30 12:30:00,61.03,61.22,60.93,61.15,936168.0,58.4753,58.6574,58.3795,58.5903,936168.0
2021-06-30 12:40:00,61.15,61.22,61.14,61.15,345246.0,58.5903,58.6574,58.5807,58.5903,345246.0
2021-06-30 12:50:00,61.15,61.26,61.14,61.19,412868.0,58.5903,58.6957,58.5807,58.6287,412868.0
2021-06-30 13:00:00,61.18,61.32,61.18,61.26,528188.0,58.6191,58.7532,58.6191,58.6957,528188.0
2021-06-30 13:10:00,61.26,61.36,61.22,61.29,467448.0,58.6957,58.7915,58.6574,58.7245,467448.0
2021-06-30 13:20:00,61.28,61.32,61.22,61.24,301928.0,58.7149,58.7532,58.6574,58.6766,301928.0
2021-06-30 13:30:00,61.24,61.35,61.2,61.32,345946.0,58.6766,58.782,58.6382,58.7532,345946.0
2021-06-30 13:40:00,61.32,61.4,61.28,61.31,413394.0,58.7532,58.8299,58.7149,58.7436,413394.0
2021-06-30 13:50:00,61.31,61.33,61.25,61.31,440872.0,58.7436,58.7628,58.6861,58.7436,440872.0
2021-06-30 14:00:00,61.3,61.32,61.09,61.11,505668.0,58.734,58.7532,58.5328,58.552,505668.0
2021-06-30 14:10:00,61.12,61.2,61.06,61.17,602608.0,58.5616,58.6382,58.5041,58.6095,602608.0
2021-06-30 14:20:00,61.17,61.18,61.07,61.15,350070.0,58.6095,58.6191,58.5137,58.5903,350070.0
2021-06-30 14:30:00,61.15,61.29,61.13,61.29,477048.0,58.5903,58.7245,58.5712,58.7245,477048.0
2021-06-30 14:40:00,61.29,61.34,61.27,61.29,417700.0,58.7245,58.7724,58.7053,58.7245,417700.0
2021-06-30 14:50:00,61.3,61.33,61.23,61.24,348240.0,58.734,58.7628,58.667,58.6766,348240.0
2021-06-30 15:00:00,61.24,61.37,61.23,61.35,403008.0,58.6766,58.8011,58.667,58.782,403008.0
2021-06-30 15:10:00,61.35,61.39,61.3,61.34,493054.0,58.782,58.8203,58.734,58.7724,493054.0
2021-06-30 15:20:00,61.33,61.41,61.32,61.38,528778.0,58.7628,58.8394,58.7532,58.8107,528778.0
2021-06-30 15:30:00,61.37,61.46,61.27,61.38,966918.0,58.8011,58.8874,58.7053,58.8107,966918.0
2021-06-30 15:40:00,61.38,61.56,61.32,61.44,1420986.0,58.8107,58.9832,58.7532,58.8682,1420986.0
2021-06-30 15:50:00,61.44,61.45,61.15,61.24,3178634.0,58.8682,58.8778,58.5903,58.6766,3178634.0
2021-07-01 09:30:00,61.04,61.5,60.88,61.3,3074134.0,58.4849,58.9257,58.3316,58.734,3074134.0
2021-07-01 09:40:00,61.3,61.57,61.21,61.38,1899976.0,58.734,58.9927,58.6478,58.8107,1899976.0
2021-07-01 09:50:00,61.38,61.48,61.06,61.24,1726692.0,58.8107,58.9065,58.5041,58.6766,1726692.0
2021-07-01 10:00:00,61.24,61.38,61.1,61.24,1662162.0,58.6766,58.8107,58.5424,58.6766,1662162.0
2021-07-01 10:10:00,61.24,61.32,60.89,60.9,1372450.0,58.6766,58.7532,58.3412,58.3508,1372450.0
2021-07-01 10:20:00,60.89,61.13,60.8,61.1,1814778.0,58.3412,58.5712,58.255,58.5424,1814778.0
2021-07-01 10:30:00,61.13,61.34,61.02,61.2,1455304.0,58.5712,58.7724,58.4658,58.6382,1455304.0
2021-07-01 10:40:00,61.2,61.24,61.04,61.04,768000.0,58.6382,58.6766,58.4849,58.4849,768000.0
2021-07-01 10:50:00,61.02,61.2,60.99,61.12,860940.0,58.4658,58.6382,58.437,58.5616,860940.0
2021-07-01 11:00:00,61.13,61.2,60.73,60.82,1247312.0,58.5712,58.6382,58.1879,58.2741,1247312.0
2021-07-01 11:10:00,60.82,60.84,60.51,60.59,1737516.0,58.2741,58.2933,57.9771,58.0538,1737516.0
2021-07-01 11:20:00,60.57,60.66,60.33,60.58,1712982.0,58.0346,58.1208,57.8047,58.0442,1712982.0
2021-07-01 11:30:00,60.59,60.71,60.57,60.63,1014690.0,58.0538,58.1687,58.0346,58.0921,1014690.0
2021-07-01 11:40:00,60.63,60.79,60.62,60.79,717176.0,58.0921,58.2454,58.0825,58.2454,717176.0
2021-07-01 11:50:00,60.79,60.96,60.76,60.91,722266.0,58.2454,58.4083,58.2167,58.3604,722266.0
2021-07-01 12:00:00,60.92,60.99,60.87,60.97,484984.0,58.37,58.437,58.322,58.4179,484984.0
2021-07-01 12:10:00,60.97,60.97,60.79,60.81,538024.0,58.4179,58.4179,58.2454,58.2646,538024.0
2021-07-01 12:20:00,60.8,60.94,60.73,60.87,456394.0,58.255,58.3891,58.1879,58.322,456394.0
2021-07-01 12:30:00,60.87,60.88,60.6,60.63,619316.0,58.322,58.3316,58.0633,58.0921,619316.0
2021-07-01 12:40:00,60.62,60.74,60.6,60.68,439626.0,58.0825,58.1975,58.0633,58.14,439626.0
2021-07-01 12:50:00,60.68,60.69,60.54,60.63,539102.0,58.14,58.1496,58.0059,58.0921,539102.0
2021-07-01 13:00:00,60.63,60.71,60.57,60.7,609390.0,58.0921,58.1687,58.0346,58.1592,609390.0
2021-07-01 13:10:00,60.7,60.7,60.56,60.62,644830.0,58.1592,58.1592,58.025,58.0825,644830.0
2021-07-01 13:20:00,60.6,60.77,60.6,60.74,476156.0,58.0633,58.2262,58.0633,58.1975,476156.0
2021-07-01 13:30:00,60.72,61.08,60.71,61.06,1031538.0,58.1783,58.5233,58.1687,58.5041,1031538.0
2021-07-01 13:40:00,61.07,61.1,60.97,60.97,688976.0,58.5137,58.5424,58.4179,58.4179,688976.0
2021-07-01 13:50:00,60.97,60.99,60.85,60.88,362574.0,58.4179,58.437,58.3029,58.3316,362574.0
2021-07-01 14:00:00,60.88,61.19,60.83,61.18,1076798.0,58.3316,58.6287,58.2837,58.6191,1076798.0
2021-07-01 14:10:00,61.18,61.18,61.05,61.12,581272.0,58.6191,58.6191,58.4945,58.5616,581272.0
2021-07-01 14:20:00,61.12,61.21,61.1,61.13,603540.0,58.5616,58.6478,58.5424,58.5712,603540.0
2021-07-01 14:30:00,61.12,61.28,61.11,61.24,800770.0,58.5616,58.7149,58.552,58.6766,800770.0
2021-07-01 14:40:00,61.24,61.31,61.19,61.28,514696.0,58.6766,58.7436,58.6287,58.7149,514696.0
2021-07-01 14:50:00,61.27,61.3,61.21,61.24,459652.0,58.7053,58.734,58.6478,58.6766,459652.0
2021-07-01 15:00:00,61.23,61.33,61.22,61.3,739842.0,58.667,58.7628,58.6574,58.734,739842.0
2021-07-01 15:10:00,61.3,61.31,61.12,61.21,754420.0,58.734,58.7436,58.5616,58.6478,754420.0
2021-07-01 15:20:00,61.21,61.24,61.13,61.14,405264.0,58.6478,58.6766,58.5712,58.5807,405264.0
2021-07-01 15:30:00,61.15,61.37,61.15,61.23,905520.0,58.5903,58.8011,58.5903,58.667,905520.0
2021-07-01 15:40:00,61.23,61.23,61.05,61.15,717100.0,58.667,58.667,58.4945,58.5903,717100.0
2021-07-01 15:50:00,61.15,61.34,61.07,61.31,1720678.0,58.5903,58.7724,58.5137,58.7436,1720678.0
2021-07-02 09:30:00,62.33,62.72,62.19,62.66,3563584.0,59.7209,60.0946,59.5868,60.0371,3563584.0
2021-07-02 09:40:00,62.66,62.77,62.49,62.77,2626166.0,60.0371,60.1425,59.8742,60.1425,2626166.0
2021-07-02 09:50:00,62.77,62.77,62.6,62.62,1760636.0,60.1425,60.1425,59.9796,59.9988,1760636.0
2021-07-02 10:00:00,62.62,62.71,62.49,62.6,1208938.0,59.9988,60.085,59.8742,59.9796,1208938.0
2021-07-02 10:10:00,62.6,62.68,62.52,62.68,981994.0,59.9796,60.0563,59.903,60.0563,981994.0
2021-07-02 10:20:00,62.68,62.69,62.56,62.56,1081800.0,60.0563,60.0659,59.9413,59.9413,1081800.0
2021-07-02 10:30:00,62.56,62.56,62.27,62.51,1284674.0,59.9413,59.9413,59.6634,59.8934,1284674.0
2021-07-02 10:40:00,62.51,62.53,62.29,62.4,817616.0,59.8934,59.9126,59.6826,59.788,817616.0
2021-07-02 10:50:00,62.41,62.48,62.32,62.35,823330.0,59.7976,59.8647,59.7114,59.7401,823330.0
2021-07-02 11:00:00,62.34,62.54,62.32,62.51,939028.0,59.7305,59.9221,59.7114,59.8934,939028.0
2021-07-02 11:10:00,62.5,62.57,62.41,62.49,790122.0,59.8838,59.9509,59.7976,59.8742,790122.0
2021-07-02 11:20:00,62.5,62.5,62.31,62.41,946798.0,59.8838,59.8838,59.7018,59.7976,946798.0
2021-07-02 11:30:00,62.41,62.63,62.38,62.63,944644.0,59.7976,60.0084,59.7688,60.0084,944644.0
2021-07-02 11:40:00,62.63,62.77,62.6,62.71,1450380.0,60.0084,60.1425,59.9796,60.085,1450380.0
2021-07-02 11:50:00,62.72,62.93,62.71,62.81,1177910.0,60.0946,60.2958,60.085,60.1808,1177910.0
2021-07-02 12:00:00,62.81,62.84,62.72,62.73,454812.0,60.1808,60.2096,60.0946,60.1042,454812.0
2021-07-02 12:10:00,62.73,62.82,62.66,62.8,578734.0,60.1042,60.1904,60.0371,60.1713,578734.0
2021-07-02 12:20:00,62.8,62.88,62.79,62.83,501324.0,60.1713,60.2479,60.1617,60.2,501324.0
2021-07-02 12:30:00,62.84,62.94,62.81,62.9,570068.0,60.2096,60.3054,60.1808,60.2671,570068.0
2021-07-02 12:40:00,62.9,62.95,62.84,62.92,972090.0,60.2671,60.315,60.2096,60.2862,972090.0
2021-07-02 12:50:00,62.93,63.08,62.9,63.07,1078732.0,60.2958,60.4395,60.2671,60.43,1078732.0
2021-07-02 13:00:00,63.07,63.12,63.0,63.01,649824.0,60.43,60.4779,60.3629,60.3725,649824.0
2021-07-02 13:10:00,63.02,63.06,62.93,62.93,470640.0,60.3821,60.4204,60.2958,60.2958,470640.0
2021-07-02 13:20:00,62.93,63.0,62.91,62.97,591748.0,60.2958,60.3629,60.2767,60.3341,591748.0
2021-07-02 13:30:00,62.97,63.04,62.97,63.03,639614.0,60.3341,60.4012,60.3341,60.3916,639614.0
2021-07-02 13:40:00,63.03,63.13,63.03,63.1,546808.0,60.3916,60.4874,60.3916,60.4587,546808.0
2021-07-02 13:50:00,63.11,63.13,63.06,63.1,558870.0,60.4683,60.4874,60.4204,60.4587,558870.0
2021-07-02 14:00:00,63.09,63.13,63.05,63.12,480770.0,60.4491,60.4874,60.4108,60.4779,480770.0
2021-07-02 14:10:00,63.12,63.14,63.08,63.1,643844.0,60.4779,60.497,60.4395,60.4587,643844.0
2021-07-02 14:20:00,63.1,63.18,63.1,63.18,574934.0,60.4587,60.5354,60.4587,60.5354,574934.0
2021-07-02 14:30:00,63.18,63.18,63.1,63.11,816616.0,60.5354,60.5354,60.4587,60.4683,816616.0
2021-07-02 14:40:00,63.12,63.12,63.07,63.09,371724.0,60.4779,60.4779,60.43,60.4491,371724.0
2021-07-02 14:50:00,63.1,63.1,62.99,63.08,499400.0,60.4587,60.4587,60.3533,60.4395,499400.0
2021-07-02 15:00:00,63.08,63.2,63.04,63.19,1078534.0,60.4395,60.5545,60.4012,60.5449,1078534.0
2021-07-02 15:10:00,63.2,63.26,63.13,63.26,763174.0,60.5545,60.612,60.4874,60.612,763174.0
2021-07-02 15:20:00,63.26,63.31,63.22,63.27,723810.0,60.612,60.6599,60.5737,60.6216,723810.0
2021-07-02 15:30:00,63.27,63.4,63.26,63.39,812214.0,60.6216,60.7461,60.612,60.7366,812214.0
2021-07-02 15:40:00,63.4,63.42,63.33,63.42,1058152.0,60.7461,60.7653,60.6791,60.7653,1058152.0
2021-07-02 15:50:00,63.42,63.58,63.35,63.41,2648936.0,60.7653,60.9186,60.6982,60.7557,2648936.0
2021-07-06 09:30:00,63.73,64.17,63.72,64.03,2379748.0,61.0623,61.4839,61.0527,61.3498,2379748.0
2021-07-06 09:40:00,64.05,64.1,63.76,64.02,2053522.0,61.3689,61.4168,61.0911,61.3402,2053522.0
2021-07-06 09:50:00,64.03,64.1,63.79,63.92,1285472.0,61.3498,61.4168,61.1198,61.2444,1285472.0
2021-07-06 10:00:00,63.92,64.34,63.91,64.33,2300306.0,61.2444,61.6468,61.2348,61.6372,2300306.0
2021-07-06 10:10:00,64.34,64.38,64.08,64.11,1413430.0,61.6468,61.6851,61.3977,61.4264,1413430.0
2021-07-06 10:20:00,64.11,64.22,63.93,64.1,1368806.0,61.4264,61.5318,61.254,61.4168,1368806.0
2021-07-06 10:30:00,64.08,64.16,63.41,63.67,2118934.0,61.3977,61.4743,60.7557,61.0048,2118934.0
2021-07-06 10:40:00,63.66,63.92,63.6,63.85,1174576.0,60.9953,61.2444,60.9378,61.1773,1174576.0
2021-07-06 10:50:00,63.87,63.92,63.61,63.63,1325574.0,61.1965,61.2444,60.9474,60.9665,1325574.0
2021-07-06 11:00:00,63.63,63.88,63.41,63.87,1683588.0,60.9665,61.2061,60.7557,61.1965,1683588.0
2021-07-06 11:10:00,63.87,63.94,63.49,63.6,1542020.0,61.1965,61.2635,60.8324,60.9378,1542020.0
2021-07-06 11:20:00,63.6,63.8,63.45,63.72,1142828.0,60.9378,61.1294,60.7941,61.0527,1142828.0
2021-07-06 11:30:00,63.73,63.81,63.65,63.71,820798.0,61.0623,61.139,60.9857,61.0432,820798.0
2021-07-06 11:40:00,63.72,63.74,63.24,63.38,1400472.0,61.0527,61.0719,60.5928,60.727,1400472.0
2021-07-06 11:50:00,63.42,63.56,63.38,63.48,918486.0,60.7653,60.8994,60.727,60.8228,918486.0
2021-07-06 12:00:00,63.48,63.48,62.69,62.72,2738194.0,60.8228,60.8228,60.0659,60.0946,2738194.0
2021-07-06 12:10:00,62.72,62.91,62.29,62.34,2282832.0,60.0946,60.2767,59.6826,59.7305,2282832.0
2021-07-06 12:20:00,62.33,62.78,62.25,62.74,1725318.0,59.7209,60.1521,59.6443,60.1138,1725318.0
2021-07-06 12:30:00,62.73,62.86,62.49,62.76,1598256.0,60.1042,60.2287,59.8742,60.1329,1598256.0
2021-07-06 12:40:00,62.75,62.95,62.71,62.94,854234.0,60.1234,60.315,60.085,60.3054,854234.0
2021-07-06 12:50:00,62.94,63.26,62.89,63.24,1019578.0,60.3054,60.612,60.2575,60.5928,1019578.0
2021-07-06 13:00:00,63.23,63.35,63.16,63.34,871660.0,60.5833,60.6982,60.5162,60.6887,871660.0
2021-07-06 13:10:00,63.35,63.38,63.3,63.36,622856.0,60.6982,60.727,60.6503,60.7078,622856.0
2021-07-06 13:20:00,63.37,63.47,63.29,63.46,709102.0,60.7174,60.8132,60.6407,60.8036,709102.0
2021-07-06 13:30:00,63.46,63.5,63.38,63.47,650804.0,60.8036,60.842,60.727,60.8132,650804.0
2021-07-06 13:40:00,63.47,63.74,63.45,63.7,1135614.0,60.8132,61.0719,60.7941,61.0336,1135614.0
2021-07-06 13:50:00,63.71,63.74,63.62,63.67,598180.0,61.0432,61.0719,60.9569,61.0048,598180.0
2021-07-06 14:00:00,63.67,63.74,63.6,63.63,705986.0,61.0048,61.0719,60.9378,60.9665,705986.0
2021-07-06 14:10:00,63.64,63.83,63.58,63.83,1380544.0,60.9761,61.1581,60.9186,61.1581,1380544.0
2021-07-06 14:20:00,63.83,63.88,63.78,63.85,956624.0,61.1581,61.2061,61.1102,61.1773,956624.0
2021-07-06 14:30:00,63.85,63.94,63.77,63.85,788664.0,61.1773,61.2635,61.1007,61.1773,788664.0
2021-07-06 14:40:00,63.85,63.88,63.77,63.77,534900.0,61.1773,61.2061,61.1007,61.1007,534900.0
2021-07-06 14:50:00,63.77,63.83,63.67,63.82,757960.0,61.1007,61.1581,61.0048,61.1486,757960.0
2021-07-06 15:00:00,63.82,63.89,63.77,63.88,566542.0,61.1486,61.2156,61.1007,61.2061,566542.0
2021-07-06 15:10:00,63.88,64.1,63.88,64.08,1237956.0,61.2061,61.4168,61.2061,61.3977,1237956.0
2021-07-06 15:20:00,64.08,64.21,64.05,64.18,967802.0,61.3977,61.5222,61.3689,61.4935,967802.0
2021-07-06 15:30:00,64.19,64.25,64.08,64.22,1086660.0,61.5031,61.5606,61.3977,61.5318,1086660.0
2021-07-06 15:40:00,64.22,64.29,64.16,64.17,932178.0,61.5318,61.5989,61.4743,61.4839,932178.0
2021-07-06 15:50:00,64.17,64.3,64.07,64.2,1733798.0,61.4839,61.6085,61.3881,61.5127,1733798.0
2021-07-07 09:30:00,65.44,65.61,64.75,64.98,4051342.0,62.7008,62.8636,62.0396,62.26,4051342.0
2021-07-07 09:40:00,64.97,65.21,64.85,65.06,2684982.0,62.2504,62.4804,62.1354,62.3367,2684982.0
2021-07-07 09:50:00,65.06,65.11,64.76,64.99,1992152.0,62.3367,62.3846,62.0492,62.2696,1992152.0
2021-07-07 10:00:00,64.99,65.02,64.42,64.67,2297386.0,62.2696,62.2983,61.7234,61.963,2297386.0
2021-07-07 10:10:00,64.67,65.12,64.67,64.96,2093752.0,61.963,62.3941,61.963,62.2408,2093752.0
2021-07-07 10:20:00,64.96,65.02,64.34,64.38,1862572.0,62.2408,62.2983,61.6468,61.6851,1862572.0
2021-07-07 10:30:00,64.39,64.6,64.09,64.11,2327646.0,61.6947,61.8959,61.4073,61.4264,2327646.0
2021-07-07 10:40:00,64.11,64.15,63.55,63.96,3626504.0,61.4264,61.4647,60.8899,61.2827,3626504.0
2021-07-07 10:50:00,63.97,64.27,63.85,64.21,1615110.0,61.2923,61.5797,61.1773,61.5222,1615110.0
2021-07-07 11:00:00,64.2,64.31,63.72,63.93,1593948.0,61.5127,61.6181,61.0527,61.254,1593948.0
2021-07-07 11:10:00,63.93,64.27,63.77,64.21,1081660.0,61.254,61.5797,61.1007,61.5222,1081660.0
2021-07-07 11:20:00,64.21,64.23,63.88,64.08,942374.0,61.5222,61.5414,61.2061,61.3977,942374.0
2021-07-07 11:30:00,64.08,64.11,63.79,64.1,909406.0,61.3977,61.4264,61.1198,61.4168,909406.0
2021-07-07 11:40:00,64.09,64.7,64.08,64.67,1543064.0,61.4073,61.9917,61.3977,61.963,1543064.0
2021-07-07 11:50:00,64.66,64.89,64.63,64.68,1412536.0,61.9534,62.1738,61.9247,61.9726,1412536.0
2021-07-07 12:00:00,64.7,64.86,64.66,64.81,901448.0,61.9917,62.145,61.9534,62.0971,901448.0
2021-07-07 12:10:00,64.8,64.85,64.66,64.73,733302.0,62.0875,62.1354,61.9534,62.0205,733302.0
2021-07-07 12:20:00,64.72,64.74,64.44,64.46,973272.0,62.0109,62.0301,61.7426,61.7618,973272.0
2021-07-07 12:30:00,64.46,64.63,64.33,64.58,994802.0,61.7618,61.9247,61.6372,61.8768,994802.0
2021-07-07 12:40:00,64.57,64.66,64.47,64.49,825812.0,61.8672,61.9534,61.7714,61.7905,825812.0
2021-07-07 12:50:00,64.49,64.6,64.44,64.51,871370.0,61.7905,61.8959,61.7426,61.8097,871370.0
2021-07-07 13:00:00,64.52,64.53,64.15,64.25,1003258.0,61.8193,61.8288,61.4647,61.5606,1003258.0
2021-07-07 13:10:00,64.24,64.36,64.17,64.36,416378.0,61.551,61.666,61.4839,61.666,416378.0
2021-07-07 13:20:00,64.36,64.44,64.31,64.42,796230.0,61.666,61.7426,61.6181,61.7234,796230.0
2021-07-07 13:30:00,64.41,64.47,64.28,64.29,647650.0,61.7139,61.7714,61.5893,61.5989,647650.0
2021-07-07 13:40:00,64.29,64.43,64.21,64.42,786224.0,61.5989,61.733,61.5222,61.7234,786224.0
2021-07-07 13:50:00,64.42,64.58,64.38,64.41,970568.0,61.7234,61.8768,61.6851,61.7139,970568.0
2021-07-07 14:00:00,64.44,64.88,64.4,64.83,1929284.0,61.7426,62.1642,61.7043,62.1163,1929284.0
2021-07-07 14:10:00,64.84,64.88,64.55,64.81,1214080.0,62.1259,62.1642,61.848,62.0971,1214080.0
2021-07-07 14:20:00,64.81,64.82,64.67,64.69,816418.0,62.0971,62.1067,61.963,61.9821,816418.0
2021-07-07 14:30:00,64.69,64.69,64.34,64.35,851550.0,61.9821,61.9821,61.6468,61.6564,851550.0
2021-07-07 14:40:00,64.34,64.65,64.32,64.64,864636.0,61.6468,61.9438,61.6276,61.9342,864636.0
2021-07-07 14:50:00,64.64,64.76,64.49,64.72,1033844.0,61.9342,62.0492,61.7905,62.0109,1033844.0
2021-07-07 15:00:00,64.72,64.81,64.68,64.78,782272.0,62.0109,62.0971,61.9726,62.0684,782272.0
2021-07-07 15:10:00,64.78,64.78,64.59,64.62,620398.0,62.0684,62.0684,61.8863,61.9151,620398.0
2021-07-07 15:20:00,64.62,64.71,64.47,64.53,796010.0,61.9151,62.0013,61.7714,61.8288,796010.0
2021-07-07 15:30:00,64.54,64.7,64.51,64.61,838086.0,61.8384,61.9917,61.8097,61.9055,838086.0
2021-07-07 15:40:00,64.61,64.69,64.56,64.63,667998.0,61.9055,61.9821,61.8576,61.9247,667998.0
2021-07-07 15:50:00,64.63,64.73,64.42,64.58,2149912.0,61.9247,62.0205,61.7234,61.8768,2149912.0
2021-07-08 09:30:00,61.84,62.3,61.51,62.3,5190266.0,59.2514,59.6922,58.9353,59.6922,5190266.0
2021-07-08 09:40:00,62.31,62.43,61.12,61.13,3849522.0,59.7018,59.8167,58.5616,58.5712,3849522.0
2021-07-08 09:50:00,61.14,62.4,61.12,62.38,4382764.0,58.5807,59.788,58.5616,59.7688,4382764.0
2021-07-08 10:00:00,62.38,62.5,62.02,62.05,3531038.0,59.7688,59.8838,59.4239,59.4527,3531038.0
2021-07-08 10:10:00,62.05,62.48,61.94,62.08,2495060.0,59.4527,59.8647,59.3473,59.4814,2495060.0
2021-07-08 10:20:00,62.08,62.56,61.62,62.46,3253658.0,59.4814,59.9413,59.0407,59.8455,3253658.0
2021-07-08 10:30:00,62.47,62.63,61.71,61.94,2883210.0,59.8551,60.0084,59.1269,59.3473,2883210.0
2021-07-08 10:40:00,61.94,62.38,61.76,61.89,2117034.0,59.3473,59.7688,59.1748,59.2994,2117034.0
2021-07-08 10:50:00,61.89,62.16,61.6,61.63,2161768.0,59.2994,59.558,59.0215,59.0502,2161768.0
2021-07-08 11:00:00,61.65,62.24,61.46,62.23,2284158.0,59.0694,59.6347,58.8874,59.6251,2284158.0
2021-07-08 11:10:00,62.23,62.43,62.1,62.31,1784026.0,59.6251,59.8167,59.5006,59.7018,1784026.0
2021-07-08 11:20:00,62.3,62.55,62.15,62.48,1644950.0,59.6922,59.9317,59.5485,59.8647,1644950.0
2021-07-08 11:30:00,62.48,62.71,62.1,62.68,1697436.0,59.8647,60.085,59.5006,60.0563,1697436.0
2021-07-08 11:40:00,62.68,62.86,62.55,62.85,1432236.0,60.0563,60.2287,59.9317,60.2192,1432236.0
2021-07-08 11:50:00,62.85,63.03,62.79,62.95,1442936.0,60.2192,60.3916,60.1617,60.315,1442936.0
2021-07-08 12:00:00,62.94,63.08,62.91,63.06,1147740.0,60.3054,60.4395,60.2767,60.4204,1147740.0
2021-07-08 12:10:00,63.04,63.04,62.72,62.83,910924.0,60.4012,60.4012,60.0946,60.2,910924.0
2021-07-08 12:20:00,62.82,63.17,62.76,63.13,865218.0,60.1904,60.5258,60.1329,60.4874,865218.0
2021-07-08 12:30:00,63.14,63.42,63.12,63.37,1310368.0,60.497,60.7653,60.4779,60.7174,1310368.0
2021-07-08 12:40:00,63.37,63.45,63.25,63.32,926418.0,60.7174,60.7941,60.6024,60.6695,926418.0
2021-07-08 12:50:00,63.32,63.51,63.25,63.34,974512.0,60.6695,60.8515,60.6024,60.6887,974512.0
2021-07-08 13:00:00,63.33,63.57,63.32,63.46,866312.0,60.6791,60.909,60.6695,60.8036,866312.0
2021-07-08 13:10:00,63.47,63.51,63.21,63.31,1274482.0,60.8132,60.8515,60.5641,60.6599,1274482.0
2021-07-08 13:20:00,63.31,63.75,63.25,63.7,1479266.0,60.6599,61.0815,60.6024,61.0336,1479266.0
2021-07-08 13:30:00,63.7,63.92,63.68,63.87,1240098.0,61.0336,61.2444,61.0144,61.1965,1240098.0
2021-07-08 13:40:00,63.87,63.93,63.69,63.7,787124.0,61.1965,61.254,61.024,61.0336,787124.0
2021-07-08 13:50:00,63.71,63.81,63.62,63.66,659008.0,61.0432,61.139,60.9569,60.9953,659008.0
2021-07-08 14:00:00,63.67,63.71,63.52,63.56,742086.0,61.0048,61.0432,60.8611,60.8994,742086.0
2021-07-08 14:10:00,63.57,63.66,63.3,63.34,861344.0,60.909,60.9953,60.6503,60.6887,861344.0
2021-07-08 14:20:00,63.34,63.37,63.13,63.26,1049576.0,60.6887,60.7174,60.4874,60.612,1049576.0
2021-07-08 14:30:00,63.26,63.43,63.12,63.32,934394.0,60.612,60.7749,60.4779,60.6695,934394.0
2021-07-08 14:40:00,63.33,63.44,63.08,63.08,745212.0,60.6791,60.7845,60.4395,60.4395,745212.0
2021-07-08 14:50:00,63.09,63.42,63.03,63.33,882758.0,60.4491,60.7653,60.3916,60.6791,882758.0
2021-07-08 15:00:00,63.33,63.46,63.2,63.27,867596.0,60.6791,60.8036,60.5545,60.6216,867596.0
2021-07-08 15:10:00,63.27,63.38,62.88,62.99,1177856.0,60.6216,60.727,60.2479,60.3533,1177856.0
2021-07-08 15:20:00,62.99,63.24,62.95,63.13,1307078.0,60.3533,60.5928,60.315,60.4874,1307078.0
2021-07-08 15:30:00,63.13,63.44,63.04,63.41,1566230.0,60.4874,60.7845,60.4012,60.7557,1566230.0
2021-07-08 15:40:00,63.41,63.42,62.83,62.84,1619174.0,60.7557,60.7653,60.2,60.2096,1619174.0
2021-07-08 15:50:00,62.85,63.51,62.68,63.5,2654002.0,60.2192,60.8515,60.0563,60.842,2654002.0
2021-07-09 09:30:00,63.14,63.5,62.82,63.02,2624778.0,60.497,60.842,60.1904,60.3821,2624778.0
2021-07-09 09:40:00,63.02,63.55,62.92,63.43,2629186.0,60.3821,60.8899,60.2862,60.7749,2629186.0
2021-07-09 09:50:00,63.45,63.49,63.1,63.38,2108878.0,60.7941,60.8324,60.4587,60.727,2108878.0
2021-07-09 10:00:00,63.4,63.56,63.24,63.45,2095708.0,60.7461,60.8994,60.5928,60.7941,2095708.0
2021-07-09 10:10:00,63.45,63.59,63.3,63.44,1300712.0,60.7941,60.9282,60.6503,60.7845,1300712.0
2021-07-09 10:20:00,63.44,63.68,63.37,63.44,1411732.0,60.7845,61.0144,60.7174,60.7845,1411732.0
2021-07-09 10:30:00,63.45,63.57,63.27,63.55,1207582.0,60.7941,60.909,60.6216,60.8899,1207582.0
2021-07-09 10:40:00,63.56,63.82,63.48,63.77,1479638.0,60.8994,61.1486,60.8228,61.1007,1479638.0
2021-07-09 10:50:00,63.77,64.19,63.76,64.17,3184698.0,61.1007,61.5031,61.0911,61.4839,3184698.0
2021-07-09 11:00:00,64.17,64.36,64.14,64.27,1322404.0,61.4839,61.666,61.4552,61.5797,1322404.0
2021-07-09 11:10:00,64.26,64.33,64.13,64.33,903700.0,61.5701,61.6372,61.4456,61.6372,903700.0
2021-07-09 11:20:00,64.32,64.5,64.26,64.47,1336654.0,61.6276,61.8001,61.5701,61.7714,1336654.0
2021-07-09 11:30:00,64.47,64.57,64.38,64.52,1210746.0,61.7714,61.8672,61.6851,61.8193,1210746.0
2021-07-09 11:40:00,64.52,64.64,64.49,64.6,1111136.0,61.8193,61.9342,61.7905,61.8959,1111136.0
2021-07-09 11:50:00,64.6,64.61,64.44,64.47,929156.0,61.8959,61.9055,61.7426,61.7714,929156.0
2021-07-09 12:00:00,64.47,64.6,64.47,64.53,543512.0,61.7714,61.8959,61.7714,61.8288,543512.0
2021-07-09 12:10:00,64.53,64.67,64.51,64.6,745656.0,61.8288,61.963,61.8097,61.8959,745656.0
2021-07-09 12:20:00,64.6,64.64,64.51,64.61,533858.0,61.8959,61.9342,61.8097,61.9055,533858.0
2021-07-09 12:30:00,64.62,64.69,64.57,64.69,516148.0,61.9151,61.9821,61.8672,61.9821,516148.0
2021-07-09 12:40:00,64.69,64.9,64.67,64.83,980222.0,61.9821,62.1834,61.963,62.1163,980222.0
2021-07-09 12:50:00,64.83,64.86,64.7,64.74,491190.0,62.1163,62.145,61.9917,62.0301,491190.0
2021-07-09 13:00:00,64.74,64.74,64.47,64.53,1570456.0,62.0301,62.0301,61.7714,61.8288,1570456.0
2021-07-09 13:10:00,64.54,64.59,64.49,64.53,640910.0,61.8384,61.8863,61.7905,61.8288,640910.0
2021-07-09 13:20:00,64.54,64.58,64.52,64.57,316326.0,61.8384,61.8768,61.8193,61.8672,316326.0
2021-07-09 13:30:00,64.58,64.67,64.55,64.66,615872.0,61.8768,61.963,61.848,61.9534,615872.0
2021-07-09 13:40:00,64.65,64.68,64.52,64.53,735278.0,61.9438,61.9726,61.8193,61.8288,735278.0
2021-07-09 13:50:00,64.52,64.61,64.45,64.61,590948.0,61.8193,61.9055,61.7522,61.9055,590948.0
2021-07-09 14:00:00,64.61,64.64,64.57,64.59,419802.0,61.9055,61.9342,61.8672,61.8863,419802.0
2021-07-09 14:10:00,64.6,64.62,64.47,64.55,357466.0,61.8959,61.9151,61.7714,61.848,357466.0
2021-07-09 14:20:00,64.55,64.61,64.44,64.58,574612.0,61.848,61.9055,61.7426,61.8768,574612.0
2021-07-09 14:30:00,64.58,64.71,64.57,64.66,570766.0,61.8768,62.0013,61.8672,61.9534,570766.0
2021-07-09 14:40:00,64.67,64.73,64.61,64.63,389754.0,61.963,62.0205,61.9055,61.9247,389754.0
2021-07-09 14:50:00,64.63,64.79,64.61,64.75,577360.0,61.9247,62.078,61.9055,62.0396,577360.0
2021-07-09 15:00:00,64.76,64.8,64.66,64.72,631746.0,62.0492,62.0875,61.9534,62.0109,631746.0
2021-07-09 15:10:00,64.72,64.74,64.66,64.72,361928.0,62.0109,62.0301,61.9534,62.0109,361928.0
2021-07-09 15:20:00,64.72,64.74,64.64,64.67,345172.0,62.0109,62.0301,61.9342,61.963,345172.0
2021-07-09 15:30:00,64.67,64.7,64.59,64.6,505578.0,61.963,61.9917,61.8863,61.8959,505578.0
2021-07-09 15:40:00,64.6,64.72,64.51,64.71,770608.0,61.8959,62.0109,61.8097,62.0013,770608.0
2021-07-09 15:50:00,64.72,64.83,64.59,64.62,2107736.0,62.0109,62.1163,61.8863,61.9151,2107736.0
2021-07-12 09:30:00,65.41,65.64,65.04,65.1,3763846.0,62.672,62.8924,62.3175,62.375,3763846.0
2021-07-12 09:40:00,65.08,65.26,64.8,64.89,2769876.0,62.3558,62.5283,62.0875,62.1738,2769876.0
2021-07-12 09:50:00,64.88,64.99,64.7,64.88,2163950.0,62.1642,62.2696,61.9917,62.1642,2163950.0
2021-07-12 10:00:00,64.89,64.89,64.53,64.83,2186546.0,62.1738,62.1738,61.8288,62.1163,2186546.0
2021-07-12 10:10:00,64.84,64.97,64.66,64.77,1536994.0,62.1259,62.2504,61.9534,62.0588,1536994.0
2021-07-12 10:20:00,64.77,64.96,64.64,64.91,1093198.0,62.0588,62.2408,61.9342,62.1929,1093198.0
2021-07-12 10:30:00,64.92,65.09,64.73,64.94,1248946.0,62.2025,62.3654,62.0205,62.2217,1248946.0
2021-07-12 10:40:00,64.95,65.1,64.85,65.0,1127376.0,62.2313,62.375,62.1354,62.2792,1127376.0
2021-07-12 10:50:00,64.99,65.19,64.94,65.07,1171344.0,62.2696,62.4612,62.2217,62.3462,1171344.0
2021-07-12 11:00:00,65.06,65.24,65.02,65.18,984090.0,62.3367,62.5091,62.2983,62.4516,984090.0
2021-07-12 11:10:00,65.19,65.25,64.99,65.04,983394.0,62.4612,62.5187,62.2696,62.3175,983394.0
2021-07-12 11:20:00,65.05,65.06,64.82,64.86,1045606.0,62.3271,62.3367,62.1067,62.145,1045606.0
2021-07-12 11:30:00,64.86,65.0,64.82,64.88,676002.0,62.145,62.2792,62.1067,62.1642,676002.0
2021-07-12 11:40:00,64.87,65.07,64.85,65.0,823706.0,62.1546,62.3462,62.1354,62.2792,823706.0
2021-07-12 11:50:00,65.0,65.1,64.98,65.04,620306.0,62.2792,62.375,62.26,62.3175,620306.0
2021-07-12 12:00:00,65.04,65.08,64.91,64.94,816302.0,62.3175,62.3558,62.1929,62.2217,816302.0
2021-07-12 12:10:00,64.94,65.08,64.91,65.05,544502.0,62.2217,62.3558,62.1929,62.3271,544502.0
2021-07-12 12:20:00,65.05,65.13,65.03,65.06,522956.0,62.3271,62.4037,62.3079,62.3367,522956.0
2021-07-12 12:30:00,65.07,65.12,65.0,65.02,369966.0,62.3462,62.3941,62.2792,62.2983,369966.0
2021-07-12 12:40:00,65.02,65.08,64.96,65.06,553270.0,62.2983,62.3558,62.2408,62.3367,553270.0
2021-07-12 12:50:00,65.06,65.08,64.95,65.01,437592.0,62.3367,62.3558,62.2313,62.2888,437592.0
2021-07-12 13:00:00,65.01,65.04,64.86,64.94,782496.0,62.2888,62.3175,62.145,62.2217,782496.0
2021-07-12 13:10:00,64.94,64.99,64.87,64.99,522638.0,62.2217,62.2696,62.1546,62.2696,522638.0
2021-07-12 13:20:00,64.99,65.0,64.88,64.92,376572.0,62.2696,62.2792,62.1642,62.2025,376572.0
2021-07-12 13:30:00,64.93,64.99,64.91,64.93,352708.0,62.2121,62.2696,62.1929,62.2121,352708.0
2021-07-12 13:40:00,64.93,65.0,64.81,64.83,659470.0,62.2121,62.2792,62.0971,62.1163,659470.0
2021-07-12 13:50:00,64.83,64.98,64.79,64.97,757646.0,62.1163,62.26,62.078,62.2504,757646.0
2021-07-12 14:00:00,64.97,65.14,64.95,65.13,829110.0,62.2504,62.4133,62.2313,62.4037,829110.0
2021-07-12 14:10:00,65.13,65.17,65.08,65.15,520122.0,62.4037,62.4421,62.3558,62.4229,520122.0
2021-07-12 14:20:00,65.14,65.24,65.14,65.21,625284.0,62.4133,62.5091,62.4133,62.4804,625284.0
2021-07-12 14:30:00,65.21,65.3,65.21,65.23,582118.0,62.4804,62.5666,62.4804,62.4995,582118.0
2021-07-12 14:40:00,65.23,65.26,65.16,65.17,512874.0,62.4995,62.5283,62.4325,62.4421,512874.0
2021-07-12 14:50:00,65.17,65.2,65.1,65.17,445712.0,62.4421,62.4708,62.375,62.4421,445712.0
2021-07-12 15:00:00,65.17,65.22,65.11,65.21,677038.0,62.4421,62.49,62.3846,62.4804,677038.0
2021-07-12 15:10:00,65.21,65.28,65.19,65.27,755224.0,62.4804,62.5474,62.4612,62.5379,755224.0
2021-07-12 15:20:00,65.26,65.35,65.22,65.31,1032592.0,62.5283,62.6145,62.49,62.5762,1032592.0
2021-07-12 15:30:00,65.31,65.38,65.23,65.27,926692.0,62.5762,62.6433,62.4995,62.5379,926692.0
2021-07-12 15:40:00,65.26,65.33,65.21,65.32,1055166.0,62.5283,62.5954,62.4804,62.5858,1055166.0
2021-07-12 15:50:00,65.32,65.42,65.23,65.38,2050990.0,62.5858,62.6816,62.4995,62.6433,2050990.0
2021-07-13 09:30:00,65.19,65.56,65.04,65.14,2548650.0,62.4612,62.8157,62.3175,62.4133,2548650.0
2021-07-13 09:40:00,65.14,65.81,65.14,65.8,3043150.0,62.4133,63.0553,62.4133,63.0457,3043150.0
2021-07-13 09:50:00,65.8,66.05,65.66,65.98,2251994.0,63.0457,63.2852,62.9115,63.2181,2251994.0
2021-07-13 10:00:00,65.98,66.31,65.98,66.03,2307042.0,63.2181,63.5343,63.2181,63.2661,2307042.0
2021-07-13 10:10:00,66.03,66.36,65.98,66.33,1587586.0,63.2661,63.5822,63.2181,63.5535,1587586.0
2021-07-13 10:20:00,66.33,66.52,66.25,66.5,1470362.0,63.5535,63.7355,63.4768,63.7164,1470362.0
2021-07-13 10:30:00,66.51,66.75,66.39,66.66,1925928.0,63.726,63.9559,63.611,63.8697,1925928.0
2021-07-13 10:40:00,66.66,66.73,66.36,66.58,2013004.0,63.8697,63.9368,63.5822,63.793,2013004.0
2021-07-13 10:50:00,66.58,66.61,66.45,66.46,722976.0,63.793,63.8218,63.6685,63.6781,722976.0
2021-07-13 11:00:00,66.46,66.69,66.45,66.6,1292864.0,63.6781,63.8984,63.6685,63.8122,1292864.0
2021-07-13 11:10:00,66.61,66.78,66.56,66.75,954374.0,63.8218,63.9847,63.7739,63.9559,954374.0
2021-07-13 11:20:00,66.74,66.99,66.74,66.97,1279966.0,63.9463,64.1859,63.9463,64.1667,1279966.0
2021-07-13 11:30:00,66.96,67.04,66.82,66.86,1903184.0,64.1571,64.2338,64.023,64.0613,1903184.0
2021-07-13 11:40:00,66.88,66.99,66.87,66.88,513438.0,64.0805,64.1859,64.0709,64.0805,513438.0
2021-07-13 11:50:00,66.88,66.97,66.86,66.96,360460.0,64.0805,64.1667,64.0613,64.1571,360460.0
2021-07-13 12:00:00,66.96,66.98,66.85,66.85,430658.0,64.1571,64.1763,64.0517,64.0517,430658.0
2021-07-13 12:10:00,66.86,66.89,66.74,66.89,574274.0,64.0613,64.0901,63.9463,64.0901,574274.0
2021-07-13 12:20:00,66.89,66.89,66.79,66.82,475640.0,64.0901,64.0901,63.9942,64.023,475640.0
2021-07-13 12:30:00,66.81,66.94,66.8,66.9,504872.0,64.0134,64.138,64.0038,64.0996,504872.0
2021-07-13 12:40:00,66.89,66.94,66.83,66.91,430886.0,64.0901,64.138,64.0326,64.1092,430886.0
2021-07-13 12:50:00,66.91,66.92,66.76,66.82,670424.0,64.1092,64.1188,63.9655,64.023,670424.0
2021-07-13 13:00:00,66.82,66.83,66.45,66.49,1119274.0,64.023,64.0326,63.6685,63.7068,1119274.0
2021-07-13 13:10:00,66.48,66.48,65.81,65.85,1417524.0,63.6972,63.6972,63.0553,63.0936,1417524.0
2021-07-13 13:20:00,65.86,66.04,65.58,65.87,2023802.0,63.1032,63.2756,62.8349,63.1128,2023802.0
2021-07-13 13:30:00,65.86,65.86,65.4,65.46,1784214.0,63.1032,63.1032,62.6624,62.7199,1784214.0
2021-07-13 13:40:00,65.46,65.72,65.21,65.58,2335046.0,62.7199,62.969,62.4804,62.8349,2335046.0
2021-07-13 13:50:00,65.58,65.67,65.39,65.6,1257676.0,62.8349,62.9211,62.6528,62.8541,1257676.0
2021-07-13 14:00:00,65.6,65.6,64.91,65.32,2587742.0,62.8541,62.8541,62.1929,62.5858,2587742.0
2021-07-13 14:10:00,65.31,65.54,65.3,65.51,1235230.0,62.5762,62.7966,62.5666,62.7678,1235230.0
2021-07-13 14:20:00,65.5,65.9,65.39,65.86,1690292.0,62.7582,63.1415,62.6528,63.1032,1690292.0
2021-07-13 14:30:00,65.86,65.88,65.62,65.67,895020.0,63.1032,63.1223,62.8732,62.9211,895020.0
2021-07-13 14:40:00,65.67,65.74,65.32,65.51,972372.0,62.9211,62.9882,62.5858,62.7678,972372.0
2021-07-13 14:50:00,65.52,65.84,65.44,65.83,937730.0,62.7774,63.084,62.7008,63.0744,937730.0
2021-07-13 15:00:00,65.84,65.84,65.48,65.51,816330.0,63.084,63.084,62.7391,62.7678,816330.0
2021-07-13 15:10:00,65.49,65.56,65.38,65.48,816618.0,62.7487,62.8157,62.6433,62.7391,816618.0
2021-07-13 15:20:00,65.49,65.61,65.39,65.45,1092176.0,62.7487,62.8636,62.6528,62.7103,1092176.0
2021-07-13 15:30:00,65.46,65.67,65.21,65.67,1381160.0,62.7199,62.9211,62.4804,62.9211,1381160.0
2021-07-13 15:40:00,65.66,65.68,65.42,65.47,1362866.0,62.9115,62.9307,62.6816,62.7295,1362866.0
2021-07-13 15:50:00,65.48,65.57,65.11,65.34,2447908.0,62.7391,62.8253,62.3846,62.6049,2447908.0
2021-07-14 09:30:00,66.69,66.99,66.34,66.44,3982530.0,63.8984,64.1859,63.5631,63.6589,3982530.0
2021-07-14 09:40:00,66.42,66.61,66.25,66.32,2826442.0,63.6397,63.8218,63.4768,63.5439,2826442.0
2021-07-14 09:50:00,66.31,66.71,66.27,66.37,2781196.0,63.5343,63.9176,63.496,63.5918,2781196.0
2021-07-14 10:00:00,66.39,67.04,66.36,66.93,3118760.0,63.611,64.2338,63.5822,64.1284,3118760.0
2021-07-14 10:10:00,66.95,66.95,66.68,66.81,1955256.0,64.1475,64.1475,63.8888,64.0134,1955256.0
2021-07-14 10:20:00,66.79,66.84,66.39,66.5,1555374.0,63.9942,64.0421,63.611,63.7164,1555374.0
2021-07-14 10:30:00,66.5,66.58,66.27,66.46,1889858.0,63.7164,63.793,63.496,63.6781,1889858.0
2021-07-14 10:40:00,66.46,66.85,66.46,66.76,1751856.0,63.6781,64.0517,63.6781,63.9655,1751856.0
2021-07-14 10:50:00,66.76,66.97,66.75,66.86,1318618.0,63.9655,64.1667,63.9559,64.0613,1318618.0
2021-07-14 11:00:00,66.86,66.94,66.61,66.63,1144882.0,64.0613,64.138,63.8218,63.8409,1144882.0
2021-07-14 11:10:00,66.63,66.64,66.38,66.52,1615890.0,63.8409,63.8505,63.6014,63.7355,1615890.0
2021-07-14 11:20:00,66.52,66.64,65.89,66.03,2159196.0,63.7355,63.8505,63.1319,63.2661,2159196.0
2021-07-14 11:30:00,66.02,66.16,65.82,65.95,1952980.0,63.2565,63.3906,63.0648,63.1894,1952980.0
2021-07-14 11:40:00,65.94,65.99,65.6,65.72,1995064.0,63.1798,63.2277,62.8541,62.969,1995064.0
2021-07-14 11:50:00,65.72,65.78,65.28,65.32,1929924.0,62.969,63.0265,62.5474,62.5858,1929924.0
2021-07-14 12:00:00,65.3,65.92,65.28,65.84,2606732.0,62.5666,63.1607,62.5474,63.084,2606732.0
2021-07-14 12:10:00,65.84,66.14,65.75,66.13,1610158.0,63.084,63.3715,62.9978,63.3619,1610158.0
2021-07-14 12:20:00,66.13,66.19,66.07,66.1,1346680.0,63.3619,63.4194,63.3044,63.3331,1346680.0
2021-07-14 12:30:00,66.08,66.21,65.98,66.16,874764.0,63.314,63.4385,63.2181,63.3906,874764.0
2021-07-14 12:40:00,66.17,66.39,66.14,66.29,1216236.0,63.4002,63.611,63.3715,63.5152,1216236.0
2021-07-14 12:50:00,66.29,66.38,66.19,66.21,762244.0,63.5152,63.6014,63.4194,63.4385,762244.0
2021-07-14 13:00:00,66.22,66.3,66.12,66.15,744718.0,63.4481,63.5248,63.3523,63.381,744718.0
2021-07-14 13:10:00,66.15,66.16,65.92,66.0,950910.0,63.381,63.3906,63.1607,63.2373,950910.0
2021-07-14 13:20:00,66.0,66.02,65.69,65.79,1143676.0,63.2373,63.2565,62.9403,63.0361,1143676.0
2021-07-14 13:30:00,65.78,66.08,65.72,66.06,1123206.0,63.0265,63.314,62.969,63.2948,1123206.0
2021-07-14 13:40:00,66.05,66.13,65.97,65.97,712072.0,63.2852,63.3619,63.2086,63.2086,712072.0
2021-07-14 13:50:00,65.96,66.03,65.79,65.89,1196494.0,63.199,63.2661,63.0361,63.1319,1196494.0
2021-07-14 14:00:00,65.9,66.08,65.85,65.98,1001656.0,63.1415,63.314,63.0936,63.2181,1001656.0
2021-07-14 14:10:00,65.97,66.33,65.92,66.27,1636556.0,63.2086,63.5535,63.1607,63.496,1636556.0
2021-07-14 14:20:00,66.27,66.33,66.2,66.21,1067428.0,63.496,63.5535,63.4289,63.4385,1067428.0
2021-07-14 14:30:00,66.22,66.3,66.14,66.15,741764.0,63.4481,63.5248,63.3715,63.381,741764.0
2021-07-14 14:40:00,66.14,66.22,66.02,66.11,805486.0,63.3715,63.4481,63.2565,63.3427,805486.0
2021-07-14 14:50:00,66.11,66.2,66.09,66.2,635428.0,63.3427,63.4289,63.3235,63.4289,635428.0
2021-07-14 15:00:00,66.17,66.38,66.13,66.35,1181100.0,63.4002,63.6014,63.3619,63.5727,1181100.0
2021-07-14 15:10:00,66.34,66.39,65.93,65.94,1488996.0,63.5631,63.611,63.1702,63.1798,1488996.0
2021-07-14 15:20:00,65.95,66.02,65.81,65.85,1397050.0,63.1894,63.2565,63.0553,63.0936,1397050.0
2021-07-14 15:30:00,65.85,66.13,65.78,66.12,1402426.0,63.0936,63.3619,63.0265,63.3523,1402426.0
2021-07-14 15:40:00,66.12,66.14,65.86,66.06,1577940.0,63.3523,63.3715,63.1032,63.2948,1577940.0
2021-07-14 15:50:00,66.06,66.06,65.52,65.68,3030566.0,63.2948,63.2948,62.7774,62.9307,3030566.0
2021-07-15 09:30:00,65.67,65.79,64.47,64.52,4185096.0,62.9211,63.0361,61.7714,61.8193,4185096.0
2021-07-15 09:40:00,64.52,65.38,64.39,65.36,3157658.0,61.8193,62.6433,61.6947,62.6241,3157658.0
2021-07-15 09:50:00,65.36,65.71,65.06,65.66,2787762.0,62.6241,62.9595,62.3367,62.9115,2787762.0
2021-07-15 10:00:00,65.67,65.72,65.31,65.6,1954164.0,62.9211,62.969,62.5762,62.8541,1954164.0
2021-07-15 10:10:00,65.6,65.64,64.99,65.0,2026710.0,62.8541,62.8924,62.2696,62.2792,2026710.0
2021-07-15 10:20:00,64.99,65.17,64.28,64.51,2725772.0,62.2696,62.4421,61.5893,61.8097,2725772.0
2021-07-15 10:30:00,64.52,65.02,64.48,64.99,1924924.0,61.8193,62.2983,61.7809,62.2696,1924924.0
2021-07-15 10:40:00,64.98,64.98,63.97,64.02,3382652.0,62.26,62.26,61.2923,61.3402,3382652.0
2021-07-15 10:50:00,64.01,64.44,63.85,64.19,2098394.0,61.3306,61.7426,61.1773,61.5031,2098394.0
2021-07-15 11:00:00,64.19,64.49,63.83,64.42,1938114.0,61.5031,61.7905,61.1581,61.7234,1938114.0
2021-07-15 11:10:00,64.39,64.67,64.26,64.57,1096190.0,61.6947,61.963,61.5701,61.8672,1096190.0
2021-07-15 11:20:00,64.58,64.75,64.55,64.67,1224946.0,61.8768,62.0396,61.848,61.963,1224946.0
2021-07-15 11:30:00,64.67,64.83,64.55,64.63,1171630.0,61.963,62.1163,61.848,61.9247,1171630.0
2021-07-15 11:40:00,64.63,64.69,64.29,64.3,815918.0,61.9247,61.9821,61.5989,61.6085,815918.0
2021-07-15 11:50:00,64.3,64.35,64.03,64.11,1128584.0,61.6085,61.6564,61.3498,61.4264,1128584.0
2021-07-15 12:00:00,64.12,64.12,63.6,63.62,2761258.0,61.436,61.436,60.9378,60.9569,2761258.0
2021-07-15 12:10:00,63.63,63.96,63.55,63.92,1544036.0,60.9665,61.2827,60.8899,61.2444,1544036.0
2021-07-15 12:20:00,63.92,64.14,63.87,64.13,1101044.0,61.2444,61.4552,61.1965,61.4456,1101044.0
2021-07-15 12:30:00,64.13,64.36,63.92,64.3,1198108.0,61.4456,61.666,61.2444,61.6085,1198108.0
2021-07-15 12:40:00,64.29,64.38,64.24,64.33,743838.0,61.5989,61.6851,61.551,61.6372,743838.0
2021-07-15 12:50:00,64.32,64.42,64.16,64.21,541376.0,61.6276,61.7234,61.4743,61.5222,541376.0
2021-07-15 13:00:00,64.2,64.27,63.85,63.92,885034.0,61.5127,61.5797,61.1773,61.2444,885034.0
2021-07-15 13:10:00,63.91,64.1,63.69,63.79,1290772.0,61.2348,61.4168,61.024,61.1198,1290772.0
2021-07-15 13:20:00,63.79,64.02,63.75,63.89,719460.0,61.1198,61.3402,61.0815,61.2156,719460.0
2021-07-15 13:30:00,63.87,63.87,63.43,63.44,1744872.0,61.1965,61.1965,60.7749,60.7845,1744872.0
2021-07-15 13:40:00,63.43,63.72,63.42,63.68,1470340.0,60.7749,61.0527,60.7653,61.0144,1470340.0
2021-07-15 13:50:00,63.68,63.72,63.23,63.26,1812582.0,61.0144,61.0527,60.5833,60.612,1812582.0
2021-07-15 14:00:00,63.25,63.71,63.24,63.62,1453996.0,60.6024,61.0432,60.5928,60.9569,1453996.0
2021-07-15 14:10:00,63.61,63.81,63.49,63.78,1052570.0,60.9474,61.139,60.8324,61.1102,1052570.0
2021-07-15 14:20:00,63.79,63.93,63.76,63.83,849778.0,61.1198,61.254,61.0911,61.1581,849778.0
2021-07-15 14:30:00,63.82,63.9,63.63,63.69,1065928.0,61.1486,61.2252,60.9665,61.024,1065928.0
2021-07-15 14:40:00,63.71,63.9,63.46,63.88,932926.0,61.0432,61.2252,60.8036,61.2061,932926.0
2021-07-15 14:50:00,63.88,64.19,63.85,64.14,1573598.0,61.2061,61.5031,61.1773,61.4552,1573598.0
2021-07-15 15:00:00,64.14,64.24,64.03,64.07,1112520.0,61.4552,61.551,61.3498,61.3881,1112520.0
2021-07-15 15:10:00,64.07,64.11,63.89,63.98,712508.0,61.3881,61.4264,61.2156,61.3019,712508.0
2021-07-15 15:20:00,63.99,64.1,63.83,64.04,887510.0,61.3114,61.4168,61.1581,61.3594,887510.0
2021-07-15 15:30:00,64.04,64.45,64.04,64.08,1594560.0,61.3594,61.7522,61.3594,61.3977,1594560.0
2021-07-15 15:40:00,64.08,64.22,63.97,64.13,1388254.0,61.3977,61.5318,61.2923,61.4456,1388254.0
2021-07-15 15:50:00,64.14,64.32,64.03,64.3,2054166.0,61.4552,61.6276,61.3498,61.6085,2054166.0
2021-07-16 09:30:00,64.83,65.36,64.81,65.11,3675688.0,62.1163,62.6241,62.0971,62.3846,3675688.0
2021-07-16 09:40:00,65.11,65.2,64.63,64.76,2506050.0,62.3846,62.4708,61.9247,62.0492,2506050.0
2021-07-16 09:50:00,64.75,64.81,64.48,64.66,2383406.0,62.0396,62.0971,61.7809,61.9534,2383406.0
2021-07-16 10:00:00,64.66,64.71,64.3,64.31,2159252.0,61.9534,62.0013,61.6085,61.6181,2159252.0
2021-07-16 10:10:00,64.32,64.4,64.07,64.3,2088474.0,61.6276,61.7043,61.3881,61.6085,2088474.0
2021-07-16 10:20:00,64.29,64.3,63.64,63.68,3206048.0,61.5989,61.6085,60.9761,61.0144,3206048.0
2021-07-16 10:30:00,63.68,64.17,63.63,64.13,2466036.0,61.0144,61.4839,60.9665,61.4456,2466036.0
2021-07-16 10:40:00,64.14,64.19,63.84,64.08,1930272.0,61.4552,61.5031,61.1677,61.3977,1930272.0
2021-07-16 10:50:00,64.08,64.25,63.83,63.95,1446778.0,61.3977,61.5606,61.1581,61.2731,1446778.0
2021-07-16 11:00:00,63.96,64.05,63.43,63.55,2964140.0,61.2827,61.3689,60.7749,60.8899,2964140.0
2021-07-16 11:10:00,63.55,63.7,63.3,63.52,1995076.0,60.8899,61.0336,60.6503,60.8611,1995076.0
2021-07-16 11:20:00,63.52,63.62,63.27,63.27,1252024.0,60.8611,60.9569,60.6216,60.6216,1252024.0
2021-07-16 11:30:00,63.26,63.61,63.24,63.51,1217898.0,60.612,60.9474,60.5928,60.8515,1217898.0
2021-07-16 11:40:00,63.52,63.52,63.09,63.33,1593122.0,60.8611,60.8611,60.4491,60.6791,1593122.0
2021-07-16 11:50:00,63.32,63.66,63.29,63.48,1240080.0,60.6695,60.9953,60.6407,60.8228,1240080.0
2021-07-16 12:00:00,63.49,63.88,63.46,63.82,1123600.0,60.8324,61.2061,60.8036,61.1486,1123600.0
2021-07-16 12:10:00,63.82,64.01,63.75,63.98,871190.0,61.1486,61.3306,61.0815,61.3019,871190.0
2021-07-16 12:20:00,63.99,64.06,63.86,63.9,856122.0,61.3114,61.3785,61.1869,61.2252,856122.0
2021-07-16 12:30:00,63.9,63.98,63.77,63.77,684358.0,61.2252,61.3019,61.1007,61.1007,684358.0
2021-07-16 12:40:00,63.79,63.85,63.71,63.79,516758.0,61.1198,61.1773,61.0432,61.1198,516758.0
2021-07-16 12:50:00,63.79,64.04,63.75,63.9,852258.0,61.1198,61.3594,61.0815,61.2252,852258.0
2021-07-16 13:00:00,63.91,64.14,63.86,64.1,885632.0,61.2348,61.4552,61.1869,61.4168,885632.0
2021-07-16 13:10:00,64.11,64.22,64.08,64.16,825936.0,61.4264,61.5318,61.3977,61.4743,825936.0
2021-07-16 13:20:00,64.14,64.16,63.88,63.92,596790.0,61.4552,61.4743,61.2061,61.2444,596790.0
2021-07-16 13:30:00,63.91,63.93,63.65,63.73,857332.0,61.2348,61.254,60.9857,61.0623,857332.0
2021-07-16 13:40:00,63.73,63.83,63.62,63.77,658654.0,61.0623,61.1581,60.9569,61.1007,658654.0
2021-07-16 13:50:00,63.76,63.81,63.64,63.66,461024.0,61.0911,61.139,60.9761,60.9953,461024.0
2021-07-16 14:00:00,63.67,63.68,63.41,63.53,1380164.0,61.0048,61.0144,60.7557,60.8707,1380164.0
2021-07-16 14:10:00,63.53,63.67,63.34,63.63,964372.0,60.8707,61.0048,60.6887,60.9665,964372.0
2021-07-16 14:20:00,63.62,63.7,63.44,63.45,640418.0,60.9569,61.0336,60.7845,60.7941,640418.0
2021-07-16 14:30:00,63.44,63.59,63.3,63.4,995220.0,60.7845,60.9282,60.6503,60.7461,995220.0
2021-07-16 14:40:00,63.4,63.49,63.23,63.23,985034.0,60.7461,60.8324,60.5833,60.5833,985034.0
2021-07-16 14:50:00,63.22,63.34,63.17,63.22,908010.0,60.5737,60.6887,60.5258,60.5737,908010.0
2021-07-16 15:00:00,63.22,63.23,62.92,63.07,1982816.0,60.5737,60.5833,60.2862,60.43,1982816.0
2021-07-16 15:10:00,63.07,63.32,62.97,63.31,1365920.0,60.43,60.6695,60.3341,60.6599,1365920.0
2021-07-16 15:20:00,63.31,63.31,62.88,62.93,1334248.0,60.6599,60.6599,60.2479,60.2958,1334248.0
2021-07-16 15:30:00,62.91,63.0,62.76,62.81,1524308.0,60.2767,60.3629,60.1329,60.1808,1524308.0
2021-07-16 15:40:00,62.82,62.96,62.59,62.63,1739200.0,60.1904,60.3246,59.97,60.0084,1739200.0
2021-07-16 15:50:00,62.63,62.91,62.59,62.78,2741394.0,60.0084,60.2767,59.97,60.1521,2741394.0
2021-07-19 09:30:00,60.91,61.21,60.38,60.82,6506958.0,58.3604,58.6478,57.8526,58.2741,6506958.0
2021-07-19 09:40:00,60.82,61.49,60.44,61.02,5060092.0,58.2741,58.9161,57.91,58.4658,5060092.0
2021-07-19 09:50:00,61.02,61.12,60.17,60.33,4373890.0,58.4658,58.5616,57.6513,57.8047,4373890.0
2021-07-19 10:00:00,60.31,60.65,59.99,60.22,4277760.0,57.7855,58.1113,57.4789,57.6993,4277760.0
2021-07-19 10:10:00,60.22,60.44,60.05,60.4,3781536.0,57.6993,57.91,57.5364,57.8717,3781536.0
2021-07-19 10:20:00,60.41,60.72,60.13,60.66,3044176.0,57.8813,58.1783,57.613,58.1208,3044176.0
2021-07-19 10:30:00,60.67,60.67,59.84,60.34,3089790.0,58.1304,58.1304,57.3352,57.8142,3089790.0
2021-07-19 10:40:00,60.34,60.68,60.27,60.68,2535050.0,57.8142,58.14,57.7472,58.14,2535050.0
2021-07-19 10:50:00,60.66,60.78,60.26,60.77,2435844.0,58.1208,58.2358,57.7376,58.2262,2435844.0
2021-07-19 11:00:00,60.77,61.3,60.58,61.23,2941464.0,58.2262,58.734,58.0442,58.667,2941464.0
2021-07-19 11:10:00,61.22,61.35,61.08,61.1,1781710.0,58.6574,58.782,58.5233,58.5424,1781710.0
2021-07-19 11:20:00,61.13,61.18,60.81,60.97,1484922.0,58.5712,58.6191,58.2646,58.4179,1484922.0
2021-07-19 11:30:00,60.98,61.5,60.94,61.22,2260150.0,58.4274,58.9257,58.3891,58.6574,2260150.0
2021-07-19 11:40:00,61.23,61.44,61.13,61.31,1526628.0,58.667,58.8682,58.5712,58.7436,1526628.0
2021-07-19 11:50:00,61.31,61.38,61.01,61.02,1647822.0,58.7436,58.8107,58.4562,58.4658,1647822.0
2021-07-19 12:00:00,61.01,61.04,60.52,60.54,1611562.0,58.4562,58.4849,57.9867,58.0059,1611562.0
2021-07-19 12:10:00,60.53,60.89,60.51,60.76,2068408.0,57.9963,58.3412,57.9771,58.2167,2068408.0
2021-07-19 12:20:00,60.75,61.02,60.56,60.71,1588310.0,58.2071,58.4658,58.025,58.1687,1588310.0
2021-07-19 12:30:00,60.71,60.71,60.26,60.27,1422912.0,58.1687,58.1687,57.7376,57.7472,1422912.0
2021-07-19 12:40:00,60.27,60.34,60.06,60.12,1838596.0,57.7472,57.8142,57.546,57.6034,1838596.0
2021-07-19 12:50:00,60.11,60.29,59.99,60.22,1624572.0,57.5939,57.7663,57.4789,57.6993,1624572.0
2021-07-19 13:00:00,60.21,60.49,60.09,60.49,1536060.0,57.6897,57.958,57.5747,57.958,1536060.0
2021-07-19 13:10:00,60.49,60.55,60.29,60.29,1200608.0,57.958,58.0154,57.7663,57.7663,1200608.0
2021-07-19 13:20:00,60.29,60.35,60.0,60.06,1519778.0,57.7663,57.8238,57.4885,57.546,1519778.0
2021-07-19 13:30:00,60.06,60.4,59.87,60.26,1953718.0,57.546,57.8717,57.3639,57.7376,1953718.0
2021-07-19 13:40:00,60.26,60.49,60.21,60.22,1280766.0,57.7376,57.958,57.6897,57.6993,1280766.0
2021-07-19 13:50:00,60.22,60.56,60.08,60.1,1977206.0,57.6993,58.025,57.5651,57.5843,1977206.0
2021-07-19 14:00:00,60.09,60.6,60.08,60.3,1881156.0,57.5747,58.0633,57.5651,57.7759,1881156.0
2021-07-19 14:10:00,60.3,60.74,60.27,60.74,1901002.0,57.7759,58.1975,57.7472,58.1975,1901002.0
2021-07-19 14:20:00,60.74,60.81,60.54,60.74,1427264.0,58.1975,58.2646,58.0059,58.1975,1427264.0
2021-07-19 14:30:00,60.74,60.79,60.18,60.21,1556646.0,58.1975,58.2454,57.6609,57.6897,1556646.0
2021-07-19 14:40:00,60.2,60.35,60.12,60.34,987988.0,57.6801,57.8238,57.6034,57.8142,987988.0
2021-07-19 14:50:00,60.33,60.65,60.17,60.37,2085818.0,57.8047,58.1113,57.6513,57.843,2085818.0
2021-07-19 15:00:00,60.37,60.71,60.27,60.62,1841282.0,57.843,58.1687,57.7472,58.0825,1841282.0
2021-07-19 15:10:00,60.62,60.77,60.26,60.29,1674350.0,58.0825,58.2262,57.7376,57.7663,1674350.0
2021-07-19 15:20:00,60.29,60.33,60.07,60.09,1629140.0,57.7663,57.8047,57.5555,57.5747,1629140.0
2021-07-19 15:30:00,60.1,60.38,60.0,60.37,2352974.0,57.5843,57.8526,57.4885,57.843,2352974.0
2021-07-19 15:40:00,60.37,60.58,60.19,60.44,2650414.0,57.843,58.0442,57.6705,57.91,2650414.0
2021-07-19 15:50:00,60.43,61.25,60.37,61.25,4075016.0,57.9005,58.6861,57.843,58.6861,4075016.0
2021-07-20 09:30:00,61.72,61.85,60.84,60.91,4156306.0,59.1365,59.261,58.2933,58.3604,4156306.0
2021-07-20 09:40:00,60.91,61.53,60.77,61.53,3099444.0,58.3604,58.9544,58.2262,58.9544,3099444.0
2021-07-20 09:50:00,61.54,61.72,61.23,61.66,2772104.0,58.964,59.1365,58.667,59.079,2772104.0
2021-07-20 10:00:00,61.66,61.67,61.24,61.28,2067718.0,59.079,59.0886,58.6766,58.7149,2067718.0
2021-07-20 10:10:00,61.27,61.83,61.16,61.8,2091378.0,58.7053,59.2419,58.5999,59.2131,2091378.0
2021-07-20 10:20:00,61.81,62.03,61.7,61.74,1993270.0,59.2227,59.4335,59.1173,59.1556,1993270.0
2021-07-20 10:30:00,61.74,62.02,61.6,61.9,1550718.0,59.1556,59.4239,59.0215,59.3089,1550718.0
2021-07-20 10:40:00,61.9,62.43,61.86,62.38,2127884.0,59.3089,59.8167,59.2706,59.7688,2127884.0
2021-07-20 10:50:00,62.39,62.6,62.37,62.49,1812132.0,59.7784,59.9796,59.7593,59.8742,1812132.0
2021-07-20 11:00:00,62.49,62.67,62.33,62.5,1359152.0,59.8742,60.0467,59.7209,59.8838,1359152.0
2021-07-20 11:10:00,62.49,62.76,62.44,62.74,1240694.0,59.8742,60.1329,59.8263,60.1138,1240694.0
2021-07-20 11:20:00,62.74,62.82,62.6,62.61,1328076.0,60.1138,60.1904,59.9796,59.9892,1328076.0
2021-07-20 11:30:00,62.62,62.77,62.58,62.75,1003074.0,59.9988,60.1425,59.9605,60.1234,1003074.0
2021-07-20 11:40:00,62.75,63.07,62.74,63.02,1357540.0,60.1234,60.43,60.1138,60.3821,1357540.0
2021-07-20 11:50:00,63.02,63.17,62.99,63.13,1480268.0,60.3821,60.5258,60.3533,60.4874,1480268.0
2021-07-20 12:00:00,63.15,63.4,63.11,63.19,1991082.0,60.5066,60.7461,60.4683,60.5449,1991082.0
2021-07-20 12:10:00,63.19,63.32,63.14,63.26,841654.0,60.5449,60.6695,60.497,60.612,841654.0
2021-07-20 12:20:00,63.27,63.29,63.14,63.24,595318.0,60.6216,60.6407,60.497,60.5928,595318.0
2021-07-20 12:30:00,63.24,63.45,63.24,63.41,993326.0,60.5928,60.7941,60.5928,60.7557,993326.0
2021-07-20 12:40:00,63.4,63.59,63.34,63.55,810314.0,60.7461,60.9282,60.6887,60.8899,810314.0
2021-07-20 12:50:00,63.55,63.67,63.51,63.64,1253608.0,60.8899,61.0048,60.8515,60.9761,1253608.0
2021-07-20 13:00:00,63.65,63.66,63.16,63.17,1780000.0,60.9857,60.9953,60.5162,60.5258,1780000.0
2021-07-20 13:10:00,63.16,63.47,63.14,63.46,996530.0,60.5162,60.8132,60.497,60.8036,996530.0
2021-07-20 13:20:00,63.47,63.49,63.29,63.35,567646.0,60.8132,60.8324,60.6407,60.6982,567646.0
2021-07-20 13:30:00,63.35,63.5,63.27,63.45,687358.0,60.6982,60.842,60.6216,60.7941,687358.0
2021-07-20 13:40:00,63.45,63.47,63.28,63.28,778848.0,60.7941,60.8132,60.6312,60.6312,778848.0
2021-07-20 13:50:00,63.28,63.44,63.24,63.39,534382.0,60.6312,60.7845,60.5928,60.7366,534382.0
2021-07-20 14:00:00,63.39,63.65,63.37,63.63,901846.0,60.7366,60.9857,60.7174,60.9665,901846.0
2021-07-20 14:10:00,63.63,63.75,63.63,63.72,759894.0,60.9665,61.0815,60.9665,61.0527,759894.0
2021-07-20 14:20:00,63.72,63.89,63.68,63.86,813144.0,61.0527,61.2156,61.0144,61.1869,813144.0
2021-07-20 14:30:00,63.87,63.93,63.7,63.74,842002.0,61.1965,61.254,61.0336,61.0719,842002.0
2021-07-20 14:40:00,63.74,63.8,63.53,63.74,823866.0,61.0719,61.1294,60.8707,61.0719,823866.0
2021-07-20 14:50:00,63.74,63.82,63.67,63.74,720048.0,61.0719,61.1486,61.0048,61.0719,720048.0
2021-07-20 15:00:00,63.74,63.94,63.74,63.87,938602.0,61.0719,61.2635,61.0719,61.1965,938602.0
2021-07-20 15:10:00,63.86,64.15,63.86,64.0,1378980.0,61.1869,61.4647,61.1869,61.321,1378980.0
2021-07-20 15:20:00,64.01,64.1,63.97,64.04,791170.0,61.3306,61.4168,61.2923,61.3594,791170.0
2021-07-20 15:30:00,64.04,64.12,63.95,63.96,910642.0,61.3594,61.436,61.2731,61.2827,910642.0
2021-07-20 15:40:00,63.96,63.99,63.8,63.88,1140176.0,61.2827,61.3114,61.1294,61.2061,1140176.0
2021-07-20 15:50:00,63.89,63.97,63.33,63.34,3115514.0,61.2156,61.2923,60.6791,60.6887,3115514.0
2021-07-21 09:30:00,63.14,63.71,63.0,63.53,3514102.0,60.497,61.0432,60.3629,60.8707,3514102.0
2021-07-21 09:40:00,63.54,63.6,63.28,63.37,2109544.0,60.8803,60.9378,60.6312,60.7174,2109544.0
2021-07-21 09:50:00,63.38,63.84,63.33,63.82,1773416.0,60.727,61.1677,60.6791,61.1486,1773416.0
2021-07-21 10:00:00,63.82,63.84,63.55,63.57,1572706.0,61.1486,61.1677,60.8899,60.909,1572706.0
2021-07-21 10:10:00,63.58,63.69,63.44,63.68,1245182.0,60.9186,61.024,60.7845,61.0144,1245182.0
2021-07-21 10:20:00,63.69,63.98,63.63,63.77,1752434.0,61.024,61.3019,60.9665,61.1007,1752434.0
2021-07-21 10:30:00,63.77,63.89,63.67,63.79,1278434.0,61.1007,61.2156,61.0048,61.1198,1278434.0
2021-07-21 10:40:00,63.79,63.95,63.68,63.82,1156862.0,61.1198,61.2731,61.0144,61.1486,1156862.0
2021-07-21 10:50:00,63.84,63.96,63.71,63.92,988206.0,61.1677,61.2827,61.0432,61.2444,988206.0
2021-07-21 11:00:00,63.93,64.19,63.9,64.16,1553318.0,61.254,61.5031,61.2252,61.4743,1553318.0
2021-07-21 11:10:00,64.16,64.21,64.04,64.17,657440.0,61.4743,61.5222,61.3594,61.4839,657440.0
2021-07-21 11:20:00,64.17,64.2,64.02,64.06,742150.0,61.4839,61.5127,61.3402,61.3785,742150.0
2021-07-21 11:30:00,64.05,64.11,63.96,63.99,758990.0,61.3689,61.4264,61.2827,61.3114,758990.0
2021-07-21 11:40:00,63.99,63.99,63.83,63.91,682252.0,61.3114,61.3114,61.1581,61.2348,682252.0
2021-07-21 11:50:00,63.92,64.14,63.8,64.14,1180606.0,61.2444,61.4552,61.1294,61.4552,1180606.0
2021-07-21 12:00:00,64.14,64.14,64.03,64.08,502434.0,61.4552,61.4552,61.3498,61.3977,502434.0
2021-07-21 12:10:00,64.07,64.08,63.96,63.99,304398.0,61.3881,61.3977,61.2827,61.3114,304398.0
2021-07-21 12:20:00,63.99,64.05,63.88,64.0,492596.0,61.3114,61.3689,61.2061,61.321,492596.0
2021-07-21 12:30:00,64.0,64.07,63.79,63.79,599172.0,61.321,61.3881,61.1198,61.1198,599172.0
2021-07-21 12:40:00,63.8,63.94,63.79,63.87,519090.0,61.1294,61.2635,61.1198,61.1965,519090.0
2021-07-21 12:50:00,63.87,63.89,63.62,63.67,783420.0,61.1965,61.2156,60.9569,61.0048,783420.0
2021-07-21 13:00:00,63.67,63.81,63.55,63.79,1116676.0,61.0048,61.139,60.8899,61.1198,1116676.0
2021-07-21 13:10:00,63.8,63.88,63.74,63.84,478404.0,61.1294,61.2061,61.0719,61.1677,478404.0
2021-07-21 13:20:00,63.85,64.04,63.82,64.02,600250.0,61.1773,61.3594,61.1486,61.3402,600250.0
2021-07-21 13:30:00,64.02,64.05,63.94,64.02,343622.0,61.3402,61.3689,61.2635,61.3402,343622.0
2021-07-21 13:40:00,64.02,64.17,64.01,64.17,628814.0,61.3402,61.4839,61.3306,61.4839,628814.0
2021-07-21 13:50:00,64.17,64.24,64.08,64.11,648628.0,61.4839,61.551,61.3977,61.4264,648628.0
2021-07-21 14:00:00,64.11,64.14,64.04,64.07,409598.0,61.4264,61.4552,61.3594,61.3881,409598.0
2021-07-21 14:10:00,64.07,64.08,63.96,63.96,404072.0,61.3881,61.3977,61.2827,61.2827,404072.0
2021-07-21 14:20:00,63.97,64.09,63.96,64.09,313446.0,61.2923,61.4073,61.2827,61.4073,313446.0
2021-07-21 14:30:00,64.1,64.2,64.04,64.08,490598.0,61.4168,61.5127,61.3594,61.3977,490598.0
2021-07-21 14:40:00,64.08,64.21,64.06,64.17,532264.0,61.3977,61.5222,61.3785,61.4839,532264.0
2021-07-21 14:50:00,64.17,64.24,64.16,64.23,331738.0,61.4839,61.551,61.4743,61.5414,331738.0
2021-07-21 15:00:00,64.23,64.32,64.21,64.31,519488.0,61.5414,61.6276,61.5222,61.6181,519488.0
2021-07-21 15:10:00,64.31,64.45,64.29,64.44,713906.0,61.6181,61.7522,61.5989,61.7426,713906.0
2021-07-21 15:20:00,64.43,64.44,64.26,64.31,530320.0,61.733,61.7426,61.5701,61.6181,530320.0
2021-07-21 15:30:00,64.31,64.45,64.28,64.34,658434.0,61.6181,61.7522,61.5893,61.6468,658434.0
2021-07-21 15:40:00,64.35,64.36,64.19,64.19,981298.0,61.6564,61.666,61.5031,61.5031,981298.0
2021-07-21 15:50:00,64.19,64.8,64.09,64.76,2637248.0,61.5031,62.0875,61.4073,62.0492,2637248.0
2021-07-22 09:30:00,64.9,65.44,64.9,65.36,3021662.0,62.1834,62.7008,62.1834,62.6241,3021662.0
2021-07-22 09:40:00,65.36,65.63,65.21,65.29,2483012.0,62.6241,62.8828,62.4804,62.557,2483012.0
2021-07-22 09:50:00,65.29,65.46,65.13,65.41,2130044.0,62.557,62.7199,62.4037,62.672,2130044.0
2021-07-22 10:00:00,65.41,65.67,65.33,65.39,1553640.0,62.672,62.9211,62.5954,62.6528,1553640.0
2021-07-22 10:10:00,65.39,65.63,65.33,65.6,1456630.0,62.6528,62.8828,62.5954,62.8541,1456630.0
2021-07-22 10:20:00,65.58,65.8,65.46,65.76,1527174.0,62.8349,63.0457,62.7199,63.0074,1527174.0
2021-07-22 10:30:00,65.76,65.92,65.63,65.89,1723826.0,63.0074,63.1607,62.8828,63.1319,1723826.0
2021-07-22 10:40:00,65.89,66.0,65.86,65.92,1293892.0,63.1319,63.2373,63.1032,63.1607,1293892.0
2021-07-22 10:50:00,65.92,65.98,65.81,65.81,849988.0,63.1607,63.2181,63.0553,63.0553,849988.0
2021-07-22 11:00:00,65.81,65.99,65.67,65.72,1535202.0,63.0553,63.2277,62.9211,62.969,1535202.0
2021-07-22 11:10:00,65.71,65.71,65.42,65.55,1374894.0,62.9595,62.9595,62.6816,62.8061,1374894.0
2021-07-22 11:20:00,65.55,65.68,65.48,65.62,1062216.0,62.8061,62.9307,62.7391,62.8732,1062216.0
2021-07-22 11:30:00,65.63,65.67,65.54,65.65,890024.0,62.8828,62.9211,62.7966,62.902,890024.0
2021-07-22 11:40:00,65.64,65.67,65.41,65.63,1192592.0,62.8924,62.9211,62.672,62.8828,1192592.0
2021-07-22 11:50:00,65.64,65.8,65.61,65.75,876558.0,62.8924,63.0457,62.8636,62.9978,876558.0
2021-07-22 12:00:00,65.76,65.81,65.2,65.2,1408370.0,63.0074,63.0553,62.4708,62.4708,1408370.0
2021-07-22 12:10:00,65.2,65.39,65.19,65.2,1134200.0,62.4708,62.6528,62.4612,62.4708,1134200.0
2021-07-22 12:20:00,65.2,65.39,65.05,65.39,1308162.0,62.4708,62.6528,62.3271,62.6528,1308162.0
2021-07-22 12:30:00,65.39,65.55,65.32,65.54,850702.0,62.6528,62.8061,62.5858,62.7966,850702.0
2021-07-22 12:40:00,65.55,65.55,65.29,65.31,854094.0,62.8061,62.8061,62.557,62.5762,854094.0
2021-07-22 12:50:00,65.31,65.56,65.31,65.55,795618.0,62.5762,62.8157,62.5762,62.8061,795618.0
2021-07-22 13:00:00,65.55,65.64,65.51,65.61,680070.0,62.8061,62.8924,62.7678,62.8636,680070.0
2021-07-22 13:10:00,65.6,65.78,65.6,65.75,756630.0,62.8541,63.0265,62.8541,62.9978,756630.0
2021-07-22 13:20:00,65.75,65.8,65.67,65.76,457070.0,62.9978,63.0457,62.9211,63.0074,457070.0
2021-07-22 13:30:00,65.75,65.85,65.73,65.82,504886.0,62.9978,63.0936,62.9786,63.0648,504886.0
2021-07-22 13:40:00,65.83,65.85,65.7,65.78,555608.0,63.0744,63.0936,62.9499,63.0265,555608.0
2021-07-22 13:50:00,65.78,65.84,65.73,65.77,647704.0,63.0265,63.084,62.9786,63.0169,647704.0
2021-07-22 14:00:00,65.77,65.82,65.71,65.76,827358.0,63.0169,63.0648,62.9595,63.0074,827358.0
2021-07-22 14:10:00,65.77,65.94,65.76,65.92,1023678.0,63.0169,63.1798,63.0074,63.1607,1023678.0
2021-07-22 14:20:00,65.92,65.95,65.86,65.91,532706.0,63.1607,63.1894,63.1032,63.1511,532706.0
2021-07-22 14:30:00,65.92,65.92,65.79,65.88,445590.0,63.1607,63.1607,63.0361,63.1223,445590.0
2021-07-22 14:40:00,65.88,65.99,65.81,65.85,614182.0,63.1223,63.2277,63.0553,63.0936,614182.0
2021-07-22 14:50:00,65.85,66.05,65.79,66.0,1262984.0,63.0936,63.2852,63.0361,63.2373,1262984.0
2021-07-22 15:00:00,66.0,66.03,65.88,65.89,625752.0,63.2373,63.2661,63.1223,63.1319,625752.0
2021-07-22 15:10:00,65.89,65.98,65.86,65.94,822228.0,63.1319,63.2181,63.1032,63.1798,822228.0
2021-07-22 15:20:00,65.94,66.08,65.92,66.07,810844.0,63.1798,63.314,63.1607,63.3044,810844.0
2021-07-22 15:30:00,66.06,66.06,65.86,65.92,823648.0,63.2948,63.2948,63.1032,63.1607,823648.0
2021-07-22 15:40:00,65.92,65.99,65.83,65.89,774798.0,63.1607,63.2277,63.0744,63.1319,774798.0
2021-07-22 15:50:00,65.89,66.1,65.86,66.08,1516984.0,63.1319,63.3331,63.1032,63.314,1516984.0
2021-07-23 09:30:00,66.82,66.95,66.14,66.35,2557944.0,64.023,64.1475,63.3715,63.5727,2557944.0
2021-07-23 09:40:00,66.36,66.82,66.18,66.74,2832494.0,63.5822,64.023,63.4098,63.9463,2832494.0
2021-07-23 09:50:00,66.74,66.86,66.59,66.73,2128598.0,63.9463,64.0613,63.8026,63.9368,2128598.0
2021-07-23 10:00:00,66.7,66.94,66.67,66.8,1578314.0,63.908,64.138,63.8793,64.0038,1578314.0
2021-07-23 10:10:00,66.8,67.06,66.64,66.98,2038944.0,64.0038,64.2529,63.8505,64.1763,2038944.0
2021-07-23 10:20:00,66.99,67.08,66.81,66.97,1285452.0,64.1859,64.2721,64.0134,64.1667,1285452.0
2021-07-23 10:30:00,66.98,67.25,66.92,67.15,1302772.0,64.1763,64.435,64.1188,64.3392,1302772.0
2021-07-23 10:40:00,67.15,67.17,66.92,67.0,892322.0,64.3392,64.3583,64.1188,64.1955,892322.0
2021-07-23 10:50:00,67.0,67.28,66.95,67.22,1068904.0,64.1955,64.4637,64.1475,64.4062,1068904.0
2021-07-23 11:00:00,67.22,67.31,67.15,67.22,1128618.0,64.4062,64.4925,64.3392,64.4062,1128618.0
2021-07-23 11:10:00,67.22,67.6,67.17,67.56,1370120.0,64.4062,64.7703,64.3583,64.732,1370120.0
2021-07-23 11:20:00,67.56,67.8,67.53,67.78,1172456.0,64.732,64.962,64.7033,64.9428,1172456.0
2021-07-23 11:30:00,67.78,67.95,67.77,67.86,1477142.0,64.9428,65.1057,64.9332,65.0195,1477142.0
2021-07-23 11:40:00,67.85,68.02,67.77,68.0,1325066.0,65.0099,65.1728,64.9332,65.1536,1325066.0
2021-07-23 11:50:00,68.01,68.07,67.89,67.92,1031006.0,65.1632,65.2207,65.0482,65.0769,1031006.0
2021-07-23 12:00:00,67.93,67.99,67.79,67.81,1097242.0,65.0865,65.144,64.9524,64.9715,1097242.0
2021-07-23 12:10:00,67.81,68.03,67.81,68.02,883662.0,64.9715,65.1823,64.9715,65.1728,883662.0
2021-07-23 12:20:00,68.02,68.08,67.91,67.92,638774.0,65.1728,65.2302,65.0674,65.0769,638774.0
2021-07-23 12:30:00,67.92,67.98,67.85,67.95,567572.0,65.0769,65.1344,65.0099,65.1057,567572.0
2021-07-23 12:40:00,67.95,68.12,67.94,68.1,900654.0,65.1057,65.2686,65.0961,65.2494,900654.0
2021-07-23 12:50:00,68.1,68.11,68.0,68.1,552140.0,65.2494,65.259,65.1536,65.2494,552140.0
2021-07-23 13:00:00,68.11,68.22,68.03,68.18,819264.0,65.259,65.3644,65.1823,65.3261,819264.0
2021-07-23 13:10:00,68.19,68.36,68.19,68.36,777382.0,65.3356,65.4985,65.3356,65.4985,777382.0
2021-07-23 13:20:00,68.36,68.51,68.35,68.38,986710.0,65.4985,65.6422,65.4889,65.5177,986710.0
2021-07-23 13:30:00,68.37,68.4,68.17,68.25,795314.0,65.5081,65.5368,65.3165,65.3931,795314.0
2021-07-23 13:40:00,68.24,68.39,68.19,68.36,970344.0,65.3835,65.5273,65.3356,65.4985,970344.0
2021-07-23 13:50:00,68.37,68.41,68.28,68.3,635586.0,65.5081,65.5464,65.4219,65.441,635586.0
2021-07-23 14:00:00,68.31,68.49,68.27,68.48,812114.0,65.4506,65.6231,65.4123,65.6135,812114.0
2021-07-23 14:10:00,68.48,68.5,68.38,68.43,671650.0,65.6135,65.6327,65.5177,65.5656,671650.0
2021-07-23 14:20:00,68.42,68.5,68.41,68.44,486356.0,65.556,65.6327,65.5464,65.5752,486356.0
2021-07-23 14:30:00,68.45,68.49,68.36,68.47,829830.0,65.5848,65.6231,65.4985,65.6039,829830.0
2021-07-23 14:40:00,68.47,68.47,68.31,68.36,827750.0,65.6039,65.6039,65.4506,65.4985,827750.0
2021-07-23 14:50:00,68.38,68.39,68.31,68.35,587392.0,65.5177,65.5273,65.4506,65.4889,587392.0
2021-07-23 15:00:00,68.35,68.36,68.22,68.28,1031766.0,65.4889,65.4985,65.3644,65.4219,1031766.0
2021-07-23 15:10:00,68.28,68.3,68.1,68.21,779208.0,65.4219,65.441,65.2494,65.3548,779208.0
2021-07-23 15:20:00,68.22,68.27,68.12,68.27,770094.0,65.3644,65.4123,65.2686,65.4123,770094.0
2021-07-23 15:30:00,68.27,68.5,68.24,68.49,1669604.0,65.4123,65.6327,65.3835,65.6231,1669604.0
2021-07-23 15:40:00,68.49,68.56,68.38,68.45,1546754.0,65.6231,65.6902,65.5177,65.5848,1546754.0
2021-07-23 15:50:00,68.46,68.55,68.24,68.33,2482466.0,65.5943,65.6806,65.3835,65.4698,2482466.0
2021-07-26 09:30:00,68.01,68.21,67.52,68.03,4189032.0,65.1632,65.3548,64.6937,65.1823,4189032.0
2021-07-26 09:40:00,68.02,68.24,67.87,68.14,2571668.0,65.1728,65.3835,65.029,65.2877,2571668.0
2021-07-26 09:50:00,68.14,68.35,68.11,68.33,1564206.0,65.2877,65.4889,65.259,65.4698,1564206.0
2021-07-26 10:00:00,68.32,68.56,68.32,68.54,2140720.0,65.4602,65.6902,65.4602,65.671,2140720.0
2021-07-26 10:10:00,68.54,68.57,68.17,68.2,1590960.0,65.671,65.6997,65.3165,65.3452,1590960.0
2021-07-26 10:20:00,68.19,68.41,68.13,68.23,1215300.0,65.3356,65.5464,65.2782,65.374,1215300.0
2021-07-26 10:30:00,68.23,68.62,68.2,68.6,1822992.0,65.374,65.7476,65.3452,65.7285,1822992.0
2021-07-26 10:40:00,68.6,68.61,68.11,68.15,1092276.0,65.7285,65.7381,65.259,65.2973,1092276.0
2021-07-26 10:50:00,68.14,68.42,68.09,68.21,1130594.0,65.2877,65.556,65.2398,65.3548,1130594.0
2021-07-26 11:00:00,68.21,68.39,68.11,68.19,785930.0,65.3548,65.5273,65.259,65.3356,785930.0
2021-07-26 11:10:00,68.21,68.4,68.16,68.35,657494.0,65.3548,65.5368,65.3069,65.4889,657494.0
2021-07-26 11:20:00,68.35,68.42,68.22,68.4,872094.0,65.4889,65.556,65.3644,65.5368,872094.0
2021-07-26 11:30:00,68.42,68.6,68.36,68.58,1081112.0,65.556,65.7285,65.4985,65.7093,1081112.0
2021-07-26 11:40:00,68.58,68.61,68.45,68.54,775968.0,65.7093,65.7381,65.5848,65.671,775968.0
2021-07-26 11:50:00,68.53,68.72,68.47,68.7,790352.0,65.6614,65.8435,65.6039,65.8243,790352.0
2021-07-26 12:00:00,68.7,68.79,68.63,68.7,559974.0,65.8243,65.9105,65.7572,65.8243,559974.0
2021-07-26 12:10:00,68.7,68.71,68.53,68.57,557546.0,65.8243,65.8339,65.6614,65.6997,557546.0
2021-07-26 12:20:00,68.57,68.61,68.44,68.44,485816.0,65.6997,65.7381,65.5752,65.5752,485816.0
2021-07-26 12:30:00,68.44,68.46,68.21,68.22,651956.0,65.5752,65.5943,65.3548,65.3644,651956.0
2021-07-26 12:40:00,68.23,68.24,68.11,68.17,550594.0,65.374,65.3835,65.259,65.3165,550594.0
2021-07-26 12:50:00,68.17,68.29,68.14,68.29,610624.0,65.3165,65.4315,65.2877,65.4315,610624.0
2021-07-26 13:00:00,68.29,68.42,68.27,68.42,642434.0,65.4315,65.556,65.4123,65.556,642434.0
2021-07-26 13:10:00,68.41,68.52,68.38,68.51,452564.0,65.5464,65.6518,65.5177,65.6422,452564.0
2021-07-26 13:20:00,68.51,68.61,68.48,68.56,711958.0,65.6422,65.7381,65.6135,65.6902,711958.0
2021-07-26 13:30:00,68.56,68.58,68.38,68.44,403182.0,65.6902,65.7093,65.5177,65.5752,403182.0
2021-07-26 13:40:00,68.43,68.53,68.35,68.4,579244.0,65.5656,65.6614,65.4889,65.5368,579244.0
2021-07-26 13:50:00,68.4,68.44,68.31,68.39,463714.0,65.5368,65.5752,65.4506,65.5273,463714.0
2021-07-26 14:00:00,68.39,68.51,68.36,68.49,550934.0,65.5273,65.6422,65.4985,65.6231,550934.0
2021-07-26 14:10:00,68.49,68.51,68.25,68.29,728474.0,65.6231,65.6422,65.3931,65.4315,728474.0
2021-07-26 14:20:00,68.29,68.4,68.23,68.39,684796.0,65.4315,65.5368,65.374,65.5273,684796.0
2021-07-26 14:30:00,68.38,68.45,68.36,68.37,567196.0,65.5177,65.5848,65.4985,65.5081,567196.0
2021-07-26 14:40:00,68.36,68.55,68.36,68.54,539874.0,65.4985,65.6806,65.4985,65.671,539874.0
2021-07-26 14:50:00,68.54,68.61,68.49,68.57,748268.0,65.671,65.7381,65.6231,65.6997,748268.0
2021-07-26 15:00:00,68.57,68.64,68.54,68.57,647572.0,65.6997,65.7668,65.671,65.6997,647572.0
2021-07-26 15:10:00,68.57,68.64,68.49,68.5,779254.0,65.6997,65.7668,65.6231,65.6327,779254.0
2021-07-26 15:20:00,68.51,68.66,68.49,68.63,1021240.0,65.6422,65.786,65.6231,65.7572,1021240.0
2021-07-26 15:30:00,68.63,68.65,68.47,68.49,653092.0,65.7572,65.7764,65.6039,65.6231,653092.0
2021-07-26 15:40:00,68.48,68.51,68.28,68.3,661134.0,65.6135,65.6422,65.4219,65.441,661134.0
2021-07-26 15:50:00,68.3,68.58,68.27,68.56,1442996.0,65.441,65.7093,65.4123,65.6902,1442996.0
2021-07-27 09:30:00,68.41,68.42,67.81,68.03,3688896.0,65.5464,65.556,64.9715,65.1823,3688896.0
2021-07-27 09:40:00,68.01,68.02,67.64,67.73,2684202.0,65.1632,65.1728,64.8087,64.8949,2684202.0
2021-07-27 09:50:00,67.73,67.92,67.46,67.53,2454378.0,64.8949,65.0769,64.6362,64.7033,2454378.0
2021-07-27 10:00:00,67.53,67.75,67.05,67.14,3045312.0,64.7033,64.9141,64.2434,64.3296,3045312.0
2021-07-27 10:10:00,67.13,67.14,66.3,66.58,3339252.0,64.32,64.3296,63.5248,63.793,3339252.0
2021-07-27 10:20:00,66.58,66.85,66.36,66.79,2335216.0,63.793,64.0517,63.5822,63.9942,2335216.0
2021-07-27 10:30:00,66.79,66.79,65.64,65.83,3964908.0,63.9942,63.9942,62.8924,63.0744,3964908.0
2021-07-27 10:40:00,65.83,66.02,65.71,65.86,2005172.0,63.0744,63.2565,62.9595,63.1032,2005172.0
2021-07-27 10:50:00,65.88,65.96,65.42,65.78,2901434.0,63.1223,63.199,62.6816,63.0265,2901434.0
2021-07-27 11:00:00,65.77,66.1,65.52,65.57,1784418.0,63.0169,63.3331,62.7774,62.8253,1784418.0
2021-07-27 11:10:00,65.57,65.83,65.09,65.09,2259444.0,62.8253,63.0744,62.3654,62.3654,2259444.0
2021-07-27 11:20:00,65.1,65.29,64.94,65.23,2602142.0,62.375,62.557,62.2217,62.4995,2602142.0
2021-07-27 11:30:00,65.23,65.23,64.63,64.71,2833244.0,62.4995,62.4995,61.9247,62.0013,2833244.0
2021-07-27 11:40:00,64.71,65.06,64.51,64.93,2531820.0,62.0013,62.3367,61.8097,62.2121,2531820.0
2021-07-27 11:50:00,64.92,65.17,64.88,65.03,1644648.0,62.2025,62.4421,62.1642,62.3079,1644648.0
2021-07-27 12:00:00,65.03,65.04,64.31,64.73,2510126.0,62.3079,62.3175,61.6181,62.0205,2510126.0
2021-07-27 12:10:00,64.73,64.89,64.55,64.79,1721122.0,62.0205,62.1738,61.848,62.078,1721122.0
2021-07-27 12:20:00,64.79,65.04,64.73,65.02,1129870.0,62.078,62.3175,62.0205,62.2983,1129870.0
2021-07-27 12:30:00,65.02,65.09,64.59,64.85,1389316.0,62.2983,62.3654,61.8863,62.1354,1389316.0
2021-07-27 12:40:00,64.85,65.07,64.74,64.87,1106746.0,62.1354,62.3462,62.0301,62.1546,1106746.0
2021-07-27 12:50:00,64.88,65.04,64.52,64.54,1256090.0,62.1642,62.3175,61.8193,61.8384,1256090.0
2021-07-27 13:00:00,64.54,64.73,64.36,64.61,1387622.0,61.8384,62.0205,61.666,61.9055,1387622.0
2021-07-27 13:10:00,64.6,64.67,64.07,64.13,1983682.0,61.8959,61.963,61.3881,61.4456,1983682.0
2021-07-27 13:20:00,64.14,64.26,63.92,64.22,2050636.0,61.4552,61.5701,61.2444,61.5318,2050636.0
2021-07-27 13:30:00,64.22,64.5,64.08,64.48,1707846.0,61.5318,61.8001,61.3977,61.7809,1707846.0
2021-07-27 13:40:00,64.48,64.61,64.33,64.6,1148598.0,61.7809,61.9055,61.6372,61.8959,1148598.0
2021-07-27 13:50:00,64.6,64.65,64.34,64.38,1004966.0,61.8959,61.9438,61.6468,61.6851,1004966.0
2021-07-27 14:00:00,64.38,64.79,64.37,64.77,1412744.0,61.6851,62.078,61.6755,62.0588,1412744.0
2021-07-27 14:10:00,64.78,65.23,64.75,65.16,1692096.0,62.0684,62.4995,62.0396,62.4325,1692096.0
2021-07-27 14:20:00,65.15,65.39,65.14,65.22,1760264.0,62.4229,62.6528,62.4133,62.49,1760264.0
2021-07-27 14:30:00,65.23,65.44,65.18,65.31,1340600.0,62.4995,62.7008,62.4516,62.5762,1340600.0
2021-07-27 14:40:00,65.31,65.64,65.29,65.62,1306836.0,62.5762,62.8924,62.557,62.8732,1306836.0
2021-07-27 14:50:00,65.61,65.92,65.49,65.9,2287138.0,62.8636,63.1607,62.7487,63.1415,2287138.0
2021-07-27 15:00:00,65.9,66.15,65.9,66.15,2054386.0,63.1415,63.381,63.1415,63.381,2054386.0
2021-07-27 15:10:00,66.15,66.15,65.66,65.74,1605996.0,63.381,63.381,62.9115,62.9882,1605996.0
2021-07-27 15:20:00,65.74,65.92,65.7,65.78,1161380.0,62.9882,63.1607,62.9499,63.0265,1161380.0
2021-07-27 15:30:00,65.78,65.89,65.67,65.69,1285108.0,63.0265,63.1319,62.9211,62.9403,1285108.0
2021-07-27 15:40:00,65.69,65.88,65.53,65.82,1684540.0,62.9403,63.1223,62.787,63.0648,1684540.0
2021-07-27 15:50:00,65.83,66.33,65.83,66.32,2708004.0,63.0744,63.5535,63.0744,63.5439,2708004.0
2021-07-28 09:30:00,66.92,67.27,66.0,66.01,5842890.0,64.1188,64.4542,63.2373,63.2469,5842890.0
2021-07-28 09:40:00,66.01,66.08,65.64,65.85,4486636.0,63.2469,63.314,62.8924,63.0936,4486636.0
2021-07-28 09:50:00,65.84,66.71,65.83,66.67,3976198.0,63.084,63.9176,63.0744,63.8793,3976198.0
2021-07-28 10:00:00,66.67,67.12,66.61,67.07,2614824.0,63.8793,64.3104,63.8218,64.2625,2614824.0
2021-07-28 10:10:00,67.08,67.68,66.91,67.67,3092532.0,64.2721,64.847,64.1092,64.8374,3092532.0
2021-07-28 10:20:00,67.68,67.81,67.47,67.65,2559178.0,64.847,64.9715,64.6458,64.8182,2559178.0
2021-07-28 10:30:00,67.67,67.93,67.51,67.61,2165476.0,64.8374,65.0865,64.6841,64.7799,2165476.0
2021-07-28 10:40:00,67.6,67.64,66.91,67.33,2319544.0,64.7703,64.8087,64.1092,64.5116,2319544.0
2021-07-28 10:50:00,67.32,67.67,67.31,67.46,1865896.0,64.5021,64.8374,64.4925,64.6362,1865896.0
2021-07-28 11:00:00,67.47,67.75,67.39,67.64,1502172.0,64.6458,64.9141,64.5691,64.8087,1502172.0
2021-07-28 11:10:00,67.64,67.73,67.36,67.51,1440740.0,64.8087,64.8949,64.5404,64.6841,1440740.0
2021-07-28 11:20:00,67.52,67.55,67.14,67.15,1012826.0,64.6937,64.7224,64.3296,64.3392,1012826.0
2021-07-28 11:30:00,67.14,67.38,67.01,67.23,1485924.0,64.3296,64.5595,64.205,64.4158,1485924.0
2021-07-28 11:40:00,67.23,67.26,66.78,66.89,1534830.0,64.4158,64.4446,63.9847,64.0901,1534830.0
2021-07-28 11:50:00,66.89,67.17,66.76,67.07,1209842.0,64.0901,64.3583,63.9655,64.2625,1209842.0
2021-07-28 12:00:00,67.1,67.25,67.01,67.18,730822.0,64.2913,64.435,64.205,64.3679,730822.0
2021-07-28 12:10:00,67.19,67.35,66.98,67.13,764656.0,64.3775,64.5308,64.1763,64.32,764656.0
2021-07-28 12:20:00,67.14,67.27,67.06,67.2,445692.0,64.3296,64.4542,64.2529,64.3871,445692.0
2021-07-28 12:30:00,67.2,67.33,66.94,67.0,634614.0,64.3871,64.5116,64.138,64.1955,634614.0
2021-07-28 12:40:00,67.02,67.04,66.87,67.04,698772.0,64.2146,64.2338,64.0709,64.2338,698772.0
2021-07-28 12:50:00,67.04,67.05,66.8,66.92,543972.0,64.2338,64.2434,64.0038,64.1188,543972.0
2021-07-28 13:00:00,66.92,67.04,66.71,66.8,863232.0,64.1188,64.2338,63.9176,64.0038,863232.0
2021-07-28 13:10:00,66.79,66.82,66.36,66.39,1108012.0,63.9942,64.023,63.5822,63.611,1108012.0
2021-07-28 13:20:00,66.39,66.53,66.36,66.5,977074.0,63.611,63.7451,63.5822,63.7164,977074.0
2021-07-28 13:30:00,66.5,66.56,66.28,66.31,757502.0,63.7164,63.7739,63.5056,63.5343,757502.0
2021-07-28 13:40:00,66.31,66.72,66.3,66.7,1018932.0,63.5343,63.9272,63.5248,63.908,1018932.0
2021-07-28 13:50:00,66.71,66.72,66.49,66.58,658848.0,63.9176,63.9272,63.7068,63.793,658848.0
2021-07-28 14:00:00,66.6,67.1,65.94,66.74,2937652.0,63.8122,64.2913,63.1798,63.9463,2937652.0
2021-07-28 14:10:00,66.74,67.17,66.73,66.98,1440492.0,63.9463,64.3583,63.9368,64.1763,1440492.0
2021-07-28 14:20:00,66.98,67.15,66.83,66.95,915490.0,64.1763,64.3392,64.0326,64.1475,915490.0
2021-07-28 14:30:00,66.96,67.13,66.5,67.1,1564020.0,64.1571,64.32,63.7164,64.2913,1564020.0
2021-07-28 14:40:00,67.1,67.45,67.05,67.42,1697510.0,64.2913,64.6266,64.2434,64.5979,1697510.0
2021-07-28 14:50:00,67.41,67.49,67.0,67.07,1547346.0,64.5883,64.6649,64.1955,64.2625,1547346.0
2021-07-28 15:00:00,67.1,67.27,66.92,67.11,944064.0,64.2913,64.4542,64.1188,64.3008,944064.0
2021-07-28 15:10:00,67.11,67.42,67.11,67.3,1512272.0,64.3008,64.5979,64.3008,64.4829,1512272.0
2021-07-28 15:20:00,67.31,67.36,67.06,67.35,837646.0,64.4925,64.5404,64.2529,64.5308,837646.0
2021-07-28 15:30:00,67.34,67.47,67.23,67.24,1043226.0,64.5212,64.6458,64.4158,64.4254,1043226.0
2021-07-28 15:40:00,67.26,67.4,67.24,67.33,794080.0,64.4446,64.5787,64.4254,64.5116,794080.0
2021-07-28 15:50:00,67.34,67.42,67.03,67.04,2334220.0,64.5212,64.5979,64.2242,64.2338,2334220.0
2021-07-29 09:30:00,66.74,67.75,66.73,67.73,3865366.0,63.9463,64.9141,63.9368,64.8949,3865366.0
2021-07-29 09:40:00,67.75,68.02,67.67,67.83,2946912.0,64.9141,65.1728,64.8374,64.9907,2946912.0
2021-07-29 09:50:00,67.83,67.89,67.58,67.67,1390102.0,64.9907,65.0482,64.7512,64.8374,1390102.0
2021-07-29 10:00:00,67.67,67.8,67.3,67.3,1774508.0,64.8374,64.962,64.4829,64.4829,1774508.0
2021-07-29 10:10:00,67.29,67.54,67.23,67.48,1432062.0,64.4733,64.7128,64.4158,64.6554,1432062.0
2021-07-29 10:20:00,67.47,67.81,67.29,67.8,1513892.0,64.6458,64.9715,64.4733,64.962,1513892.0
2021-07-29 10:30:00,67.81,67.88,67.64,67.85,1111434.0,64.9715,65.0386,64.8087,65.0099,1111434.0
2021-07-29 10:40:00,67.84,67.98,67.61,67.73,1211640.0,65.0003,65.1344,64.7799,64.8949,1211640.0
2021-07-29 10:50:00,67.73,68.01,67.7,67.89,1158398.0,64.8949,65.1632,64.8662,65.0482,1158398.0
2021-07-29 11:00:00,67.89,68.06,67.89,68.0,1295692.0,65.0482,65.2111,65.0482,65.1536,1295692.0
2021-07-29 11:10:00,68.0,68.06,67.8,67.89,971716.0,65.1536,65.2111,64.962,65.0482,971716.0
2021-07-29 11:20:00,67.91,67.97,67.79,67.88,561958.0,65.0674,65.1248,64.9524,65.0386,561958.0
2021-07-29 11:30:00,67.88,67.91,67.59,67.7,695660.0,65.0386,65.0674,64.7608,64.8662,695660.0
2021-07-29 11:40:00,67.69,67.95,67.66,67.92,744136.0,64.8566,65.1057,64.8278,65.0769,744136.0
2021-07-29 11:50:00,67.92,68.0,67.58,67.63,874414.0,65.0769,65.1536,64.7512,64.7991,874414.0
2021-07-29 12:00:00,67.64,67.82,67.61,67.79,668146.0,64.8087,64.9811,64.7799,64.9524,668146.0
2021-07-29 12:10:00,67.79,68.0,67.79,67.98,716818.0,64.9524,65.1536,64.9524,65.1344,716818.0
2021-07-29 12:20:00,67.99,67.99,67.82,67.87,483546.0,65.144,65.144,64.9811,65.029,483546.0
2021-07-29 12:30:00,67.88,67.9,67.76,67.79,403160.0,65.0386,65.0578,64.9236,64.9524,403160.0
2021-07-29 12:40:00,67.79,67.82,67.53,67.6,816706.0,64.9524,64.9811,64.7033,64.7703,816706.0
2021-07-29 12:50:00,67.59,67.71,67.56,67.66,582088.0,64.7608,64.8757,64.732,64.8278,582088.0
2021-07-29 13:00:00,67.67,67.85,67.61,67.81,874422.0,64.8374,65.0099,64.7799,64.9715,874422.0
2021-07-29 13:10:00,67.82,67.86,67.6,67.63,571700.0,64.9811,65.0195,64.7703,64.7991,571700.0
2021-07-29 13:20:00,67.63,67.8,67.61,67.78,536544.0,64.7991,64.962,64.7799,64.9428,536544.0
2021-07-29 13:30:00,67.77,67.91,67.75,67.84,659696.0,64.9332,65.0674,64.9141,65.0003,659696.0
2021-07-29 13:40:00,67.85,67.87,67.75,67.81,409138.0,65.0099,65.029,64.9141,64.9715,409138.0
2021-07-29 13:50:00,67.8,67.84,67.71,67.8,494142.0,64.962,65.0003,64.8757,64.962,494142.0
2021-07-29 14:00:00,67.8,67.87,67.74,67.78,637422.0,64.962,65.029,64.9045,64.9428,637422.0
2021-07-29 14:10:00,67.76,67.83,67.64,67.66,586246.0,64.9236,64.9907,64.8087,64.8278,586246.0
2021-07-29 14:20:00,67.67,67.74,67.58,67.69,625956.0,64.8374,64.9045,64.7512,64.8566,625956.0
2021-07-29 14:30:00,67.69,67.78,67.51,67.56,650252.0,64.8566,64.9428,64.6841,64.732,650252.0
2021-07-29 14:40:00,67.56,67.65,67.49,67.61,720370.0,64.732,64.8182,64.6649,64.7799,720370.0
2021-07-29 14:50:00,67.6,67.71,67.59,67.66,501480.0,64.7703,64.8757,64.7608,64.8278,501480.0
2021-07-29 15:00:00,67.66,67.68,67.5,67.64,648546.0,64.8278,64.847,64.6745,64.8087,648546.0
2021-07-29 15:10:00,67.64,67.65,67.53,67.58,445062.0,64.8087,64.8182,64.7033,64.7512,445062.0
2021-07-29 15:20:00,67.57,67.59,67.38,67.39,697690.0,64.7416,64.7608,64.5595,64.5691,697690.0
2021-07-29 15:30:00,67.39,67.56,67.34,67.53,756212.0,64.5691,64.732,64.5212,64.7033,756212.0
2021-07-29 15:40:00,67.54,67.64,67.45,67.49,885838.0,64.7128,64.8087,64.6266,64.6649,885838.0
2021-07-29 15:50:00,67.49,67.54,67.38,67.39,1578504.0,64.6649,64.7128,64.5595,64.5691,1578504.0
2021-07-30 09:30:00,65.19,65.85,65.14,65.54,3865892.0,62.4612,63.0936,62.4133,62.7966,3865892.0
2021-07-30 09:40:00,65.55,66.11,65.49,65.97,2694720.0,62.8061,63.3427,62.7487,63.2086,2694720.0
2021-07-30 09:50:00,65.96,66.31,65.95,66.24,3001018.0,63.199,63.5343,63.1894,63.4673,3001018.0
2021-07-30 10:00:00,66.26,66.67,66.26,66.55,2358312.0,63.4864,63.8793,63.4864,63.7643,2358312.0
2021-07-30 10:10:00,66.55,66.58,66.14,66.19,2089000.0,63.7643,63.793,63.3715,63.4194,2089000.0
2021-07-30 10:20:00,66.2,66.28,66.0,66.17,1949240.0,63.4289,63.5056,63.2373,63.4002,1949240.0
2021-07-30 10:30:00,66.17,66.22,65.86,66.06,1646570.0,63.4002,63.4481,63.1032,63.2948,1646570.0
2021-07-30 10:40:00,66.06,66.36,66.02,66.02,1537012.0,63.2948,63.5822,63.2565,63.2565,1537012.0
2021-07-30 10:50:00,66.02,66.24,66.01,66.02,1361732.0,63.2565,63.4673,63.2469,63.2565,1361732.0
2021-07-30 11:00:00,66.01,66.25,65.76,66.23,1690662.0,63.2469,63.4768,63.0074,63.4577,1690662.0
2021-07-30 11:10:00,66.23,66.25,65.85,65.86,1273654.0,63.4577,63.4768,63.0936,63.1032,1273654.0
2021-07-30 11:20:00,65.86,66.14,65.83,66.1,1075630.0,63.1032,63.3715,63.0744,63.3331,1075630.0
2021-07-30 11:30:00,66.1,66.18,65.74,65.82,1228138.0,63.3331,63.4098,62.9882,63.0648,1228138.0
2021-07-30 11:40:00,65.8,65.96,65.74,65.8,974570.0,63.0457,63.199,62.9882,63.0457,974570.0
2021-07-30 11:50:00,65.8,66.07,65.78,66.07,837222.0,63.0457,63.3044,63.0265,63.3044,837222.0
2021-07-30 12:00:00,66.06,66.33,66.02,66.1,1453726.0,63.2948,63.5535,63.2565,63.3331,1453726.0
2021-07-30 12:10:00,66.1,66.46,66.04,66.43,1725602.0,63.3331,63.6781,63.2756,63.6493,1725602.0
2021-07-30 12:20:00,66.44,66.45,66.27,66.28,709614.0,63.6589,63.6685,63.496,63.5056,709614.0
2021-07-30 12:30:00,66.29,66.44,66.28,66.38,624936.0,63.5152,63.6589,63.5056,63.6014,624936.0
2021-07-30 12:40:00,66.38,66.56,66.31,66.55,615474.0,63.6014,63.7739,63.5343,63.7643,615474.0
2021-07-30 12:50:00,66.55,66.63,66.51,66.62,964640.0,63.7643,63.8409,63.726,63.8314,964640.0
2021-07-30 13:00:00,66.61,66.66,66.43,66.54,1128542.0,63.8218,63.8697,63.6493,63.7547,1128542.0
2021-07-30 13:10:00,66.54,66.59,66.39,66.42,590230.0,63.7547,63.8026,63.611,63.6397,590230.0
2021-07-30 13:20:00,66.42,66.46,66.28,66.41,785320.0,63.6397,63.6781,63.5056,63.6301,785320.0
2021-07-30 13:30:00,66.41,66.65,66.38,66.61,795118.0,63.6301,63.8601,63.6014,63.8218,795118.0
2021-07-30 13:40:00,66.61,66.64,66.36,66.44,714472.0,63.8218,63.8505,63.5822,63.6589,714472.0
2021-07-30 13:50:00,66.44,66.53,66.39,66.48,397646.0,63.6589,63.7451,63.611,63.6972,397646.0
2021-07-30 14:00:00,66.48,66.51,66.31,66.39,557976.0,63.6972,63.726,63.5343,63.611,557976.0
2021-07-30 14:10:00,66.39,66.4,66.16,66.28,674062.0,63.611,63.6206,63.3906,63.5056,674062.0
2021-07-30 14:20:00,66.29,66.33,66.19,66.19,549184.0,63.5152,63.5535,63.4194,63.4194,549184.0
2021-07-30 14:30:00,66.18,66.26,66.0,66.01,829690.0,63.4098,63.4864,63.2373,63.2469,829690.0
2021-07-30 14:40:00,66.0,66.25,65.95,66.22,832866.0,63.2373,63.4768,63.1894,63.4481,832866.0
2021-07-30 14:50:00,66.22,66.41,66.2,66.32,976742.0,63.4481,63.6301,63.4289,63.5439,976742.0
2021-07-30 15:00:00,66.32,66.48,66.3,66.44,930160.0,63.5439,63.6972,63.5248,63.6589,930160.0
2021-07-30 15:10:00,66.45,66.47,66.32,66.33,713984.0,63.6685,63.6876,63.5439,63.5535,713984.0
2021-07-30 15:20:00,66.33,66.38,66.1,66.25,846446.0,63.5535,63.6014,63.3331,63.4768,846446.0
2021-07-30 15:30:00,66.25,66.46,66.2,66.25,981804.0,63.4768,63.6781,63.4289,63.4768,981804.0
2021-07-30 15:40:00,66.26,66.3,66.12,66.16,1126366.0,63.4864,63.5248,63.3523,63.3906,1126366.0
2021-07-30 15:50:00,66.17,66.39,66.06,66.35,2787232.0,63.4002,63.611,63.2948,63.5727,2787232.0
2021-08-02 09:30:00,67.27,67.51,66.6,66.75,3677568.0,64.4542,64.6841,63.8122,63.9559,3677568.0
2021-08-02 09:40:00,66.75,66.78,66.14,66.39,3475070.0,63.9559,63.9847,63.3715,63.611,3475070.0
2021-08-02 09:50:00,66.39,66.63,66.09,66.62,2176566.0,63.611,63.8409,63.3235,63.8314,2176566.0
2021-08-02 10:00:00,66.61,66.71,66.19,66.55,1910774.0,63.8218,63.9176,63.4194,63.7643,1910774.0
2021-08-02 10:10:00,66.56,67.14,66.54,67.13,2024602.0,63.7739,64.3296,63.7547,64.32,2024602.0
2021-08-02 10:20:00,67.14,67.23,66.89,67.06,1461494.0,64.3296,64.4158,64.0901,64.2529,1461494.0
2021-08-02 10:30:00,67.04,67.16,66.82,66.92,1099942.0,64.2338,64.3488,64.023,64.1188,1099942.0
2021-08-02 10:40:00,66.93,67.16,66.81,67.1,1144010.0,64.1284,64.3488,64.0134,64.2913,1144010.0
2021-08-02 10:50:00,67.09,67.33,67.06,67.27,1253622.0,64.2817,64.5116,64.2529,64.4542,1253622.0
2021-08-02 11:00:00,67.27,67.4,67.07,67.36,1225222.0,64.4542,64.5787,64.2625,64.5404,1225222.0
2021-08-02 11:10:00,67.36,67.55,67.32,67.5,1132178.0,64.5404,64.7224,64.5021,64.6745,1132178.0
2021-08-02 11:20:00,67.5,67.58,67.34,67.49,853188.0,64.6745,64.7512,64.5212,64.6649,853188.0
2021-08-02 11:30:00,67.49,67.6,67.38,67.47,834932.0,64.6649,64.7703,64.5595,64.6458,834932.0
2021-08-02 11:40:00,67.48,67.56,67.36,67.39,735210.0,64.6554,64.732,64.5404,64.5691,735210.0
2021-08-02 11:50:00,67.39,67.42,66.89,66.94,1128292.0,64.5691,64.5979,64.0901,64.138,1128292.0
2021-08-02 12:00:00,66.94,66.94,66.44,66.44,1824248.0,64.138,64.138,63.6589,63.6589,1824248.0
2021-08-02 12:10:00,66.44,66.8,66.42,66.79,1709376.0,63.6589,64.0038,63.6397,63.9942,1709376.0
2021-08-02 12:20:00,66.8,66.88,66.62,66.71,1439516.0,64.0038,64.0805,63.8314,63.9176,1439516.0
2021-08-02 12:30:00,66.72,66.93,66.67,66.88,1241496.0,63.9272,64.1284,63.8793,64.0805,1241496.0
2021-08-02 12:40:00,66.89,67.0,66.75,66.83,772040.0,64.0901,64.1955,63.9559,64.0326,772040.0
2021-08-02 12:50:00,66.83,66.96,66.67,66.79,824162.0,64.0326,64.1571,63.8793,63.9942,824162.0
2021-08-02 13:00:00,66.8,66.96,66.79,66.9,869012.0,64.0038,64.1571,63.9942,64.0996,869012.0
2021-08-02 13:10:00,66.9,67.08,66.88,67.04,959606.0,64.0996,64.2721,64.0805,64.2338,959606.0
2021-08-02 13:20:00,67.05,67.12,66.94,66.96,1699324.0,64.2434,64.3104,64.138,64.1571,1699324.0
2021-08-02 13:30:00,66.96,67.04,66.8,66.85,856496.0,64.1571,64.2338,64.0038,64.0517,856496.0
2021-08-02 13:40:00,66.86,66.93,66.69,66.74,622244.0,64.0613,64.1284,63.8984,63.9463,622244.0
2021-08-02 13:50:00,66.74,66.81,66.58,66.75,729110.0,63.9463,64.0134,63.793,63.9559,729110.0
2021-08-02 14:00:00,66.75,66.83,66.64,66.72,685092.0,63.9559,64.0326,63.8505,63.9272,685092.0
2021-08-02 14:10:00,66.71,66.88,66.7,66.87,617142.0,63.9176,64.0805,63.908,64.0709,617142.0
2021-08-02 14:20:00,66.88,66.89,66.71,66.76,553362.0,64.0805,64.0901,63.9176,63.9655,553362.0
2021-08-02 14:30:00,66.76,66.89,66.73,66.88,714712.0,63.9655,64.0901,63.9368,64.0805,714712.0
2021-08-02 14:40:00,66.88,66.92,66.79,66.86,611180.0,64.0805,64.1188,63.9942,64.0613,611180.0
2021-08-02 14:50:00,66.86,66.92,66.77,66.81,596804.0,64.0613,64.1188,63.9751,64.0134,596804.0
2021-08-02 15:00:00,66.82,66.91,66.7,66.74,884190.0,64.023,64.1092,63.908,63.9463,884190.0
2021-08-02 15:10:00,66.74,66.8,66.64,66.67,725322.0,63.9463,64.0038,63.8505,63.8793,725322.0
2021-08-02 15:20:00,66.67,66.67,66.36,66.38,1259042.0,63.8793,63.8793,63.5822,63.6014,1259042.0
2021-08-02 15:30:00,66.38,66.45,66.24,66.25,1327618.0,63.6014,63.6685,63.4673,63.4768,1327618.0
2021-08-02 15:40:00,66.26,66.3,66.04,66.08,1271650.0,63.4864,63.5248,63.2756,63.314,1271650.0
2021-08-02 15:50:00,66.09,66.33,66.01,66.32,1902516.0,63.3235,63.5535,63.2469,63.5439,1902516.0
2021-08-03 09:30:00,66.72,66.89,66.28,66.67,2349108.0,63.9272,64.0901,63.5056,63.8793,2349108.0
2021-08-03 09:40:00,66.69,67.05,66.49,66.72,2232606.0,63.8984,64.2434,63.7068,63.9272,2232606.0
2021-08-03 09:50:00,66.74,66.74,65.66,65.67,3117786.0,63.9463,63.9463,62.9115,62.9211,3117786.0
2021-08-03 10:00:00,65.67,66.0,65.13,65.17,3221136.0,62.9211,63.2373,62.4037,62.4421,3221136.0
2021-08-03 10:10:00,65.17,65.66,65.11,65.65,2491756.0,62.4421,62.9115,62.3846,62.902,2491756.0
2021-08-03 10:20:00,65.66,66.13,65.63,66.04,2475822.0,62.9115,63.3619,62.8828,63.2756,2475822.0
2021-08-03 10:30:00,66.05,66.1,65.39,65.6,2042980.0,63.2852,63.3331,62.6528,62.8541,2042980.0
2021-08-03 10:40:00,65.58,65.82,65.2,65.77,2331822.0,62.8349,63.0648,62.4708,63.0169,2331822.0
2021-08-03 10:50:00,65.77,65.96,65.64,65.72,1595994.0,63.0169,63.199,62.8924,62.969,1595994.0
2021-08-03 11:00:00,65.73,65.94,65.48,65.58,1544298.0,62.9786,63.1798,62.7391,62.8349,1544298.0
2021-08-03 11:10:00,65.59,65.74,65.16,65.17,1815870.0,62.8445,62.9882,62.4325,62.4421,1815870.0
2021-08-03 11:20:00,65.18,65.49,64.92,65.45,2881196.0,62.4516,62.7487,62.2025,62.7103,2881196.0
2021-08-03 11:30:00,65.45,65.88,65.42,65.75,2148910.0,62.7103,63.1223,62.6816,62.9978,2148910.0
2021-08-03 11:40:00,65.75,66.77,65.75,66.75,3563142.0,62.9978,63.9751,62.9978,63.9559,3563142.0
2021-08-03 11:50:00,66.78,67.16,66.64,67.07,2407228.0,63.9847,64.3488,63.8505,64.2625,2407228.0
2021-08-03 12:00:00,67.07,67.21,66.89,66.96,1579164.0,64.2625,64.3967,64.0901,64.1571,1579164.0
2021-08-03 12:10:00,66.96,67.03,66.75,66.77,1090708.0,64.1571,64.2242,63.9559,63.9751,1090708.0
2021-08-03 12:20:00,66.78,66.85,66.65,66.74,685204.0,63.9847,64.0517,63.8601,63.9463,685204.0
2021-08-03 12:30:00,66.75,67.07,66.72,67.05,1538408.0,63.9559,64.2625,63.9272,64.2434,1538408.0
2021-08-03 12:40:00,67.05,67.08,66.82,66.96,646968.0,64.2434,64.2721,64.023,64.1571,646968.0
2021-08-03 12:50:00,66.95,67.21,66.89,67.21,752672.0,64.1475,64.3967,64.0901,64.3967,752672.0
2021-08-03 13:00:00,67.21,67.42,67.2,67.34,1042208.0,64.3967,64.5979,64.3871,64.5212,1042208.0
2021-08-03 13:10:00,67.34,67.39,67.2,67.24,974826.0,64.5212,64.5691,64.3871,64.4254,974826.0
2021-08-03 13:20:00,67.24,67.28,67.08,67.16,739760.0,64.4254,64.4637,64.2721,64.3488,739760.0
2021-08-03 13:30:00,67.16,67.33,67.16,67.21,711244.0,64.3488,64.5116,64.3488,64.3967,711244.0
2021-08-03 13:40:00,67.22,67.24,67.1,67.17,441880.0,64.4062,64.4254,64.2913,64.3583,441880.0
2021-08-03 13:50:00,67.18,67.27,67.13,67.17,517646.0,64.3679,64.4542,64.32,64.3583,517646.0
2021-08-03 14:00:00,67.2,67.3,66.86,67.28,819156.0,64.3871,64.4829,64.0613,64.4637,819156.0
2021-08-03 14:10:00,67.28,67.44,67.27,67.38,940174.0,64.4637,64.617,64.4542,64.5595,940174.0
2021-08-03 14:20:00,67.37,67.41,67.25,67.33,473302.0,64.55,64.5883,64.435,64.5116,473302.0
2021-08-03 14:30:00,67.33,67.34,67.17,67.23,653470.0,64.5116,64.5212,64.3583,64.4158,653470.0
2021-08-03 14:40:00,67.25,67.35,67.02,67.03,699838.0,64.435,64.5308,64.2146,64.2242,699838.0
2021-08-03 14:50:00,67.05,67.32,67.05,67.27,606584.0,64.2434,64.5021,64.2434,64.4542,606584.0
2021-08-03 15:00:00,67.28,67.45,67.22,67.33,908898.0,64.4637,64.6266,64.4062,64.5116,908898.0
2021-08-03 15:10:00,67.33,67.38,67.19,67.31,474286.0,64.5116,64.5595,64.3775,64.4925,474286.0
2021-08-03 15:20:00,67.3,67.52,67.29,67.44,1066920.0,64.4829,64.6937,64.4733,64.617,1066920.0
2021-08-03 15:30:00,67.44,67.55,67.39,67.41,744778.0,64.617,64.7224,64.5691,64.5883,744778.0
2021-08-03 15:40:00,67.41,67.5,67.31,67.34,801736.0,64.5883,64.6745,64.4925,64.5212,801736.0
2021-08-03 15:50:00,67.34,67.6,67.3,67.53,2504598.0,64.5212,64.7703,64.4829,64.7033,2504598.0
2021-08-04 09:30:00,67.53,67.83,67.39,67.61,3289704.0,64.7033,64.9907,64.5691,64.7799,3289704.0
2021-08-04 09:40:00,67.61,67.86,67.5,67.53,2210714.0,64.7799,65.0195,64.6745,64.7033,2210714.0
2021-08-04 09:50:00,67.52,67.76,67.19,67.71,2081774.0,64.6937,64.9236,64.3775,64.8757,2081774.0
2021-08-04 10:00:00,67.7,67.79,67.26,67.57,2064402.0,64.8662,64.9524,64.4446,64.7416,2064402.0
2021-08-04 10:10:00,67.57,67.67,67.17,67.25,1831764.0,64.7416,64.8374,64.3583,64.435,1831764.0
2021-08-04 10:20:00,67.25,67.36,66.99,67.19,1776742.0,64.435,64.5404,64.1859,64.3775,1776742.0
2021-08-04 10:30:00,67.19,67.42,66.9,67.22,1917514.0,64.3775,64.5979,64.0996,64.4062,1917514.0
2021-08-04 10:40:00,67.22,67.53,67.17,67.46,1256340.0,64.4062,64.7033,64.3583,64.6362,1256340.0
2021-08-04 10:50:00,67.47,67.49,67.23,67.36,896678.0,64.6458,64.6649,64.4158,64.5404,896678.0
2021-08-04 11:00:00,67.36,67.67,67.36,67.61,1258268.0,64.5404,64.8374,64.5404,64.7799,1258268.0
2021-08-04 11:10:00,67.61,67.68,67.39,67.44,703554.0,64.7799,64.847,64.5691,64.617,703554.0
2021-08-04 11:20:00,67.42,67.43,67.17,67.28,945518.0,64.5979,64.6075,64.3583,64.4637,945518.0
2021-08-04 11:30:00,67.29,67.53,67.12,67.22,1059574.0,64.4733,64.7033,64.3104,64.4062,1059574.0
2021-08-04 11:40:00,67.23,67.49,67.14,67.46,1229148.0,64.4158,64.6649,64.3296,64.6362,1229148.0
2021-08-04 11:50:00,67.48,67.71,67.42,67.7,1167570.0,64.6554,64.8757,64.5979,64.8662,1167570.0
2021-08-04 12:00:00,67.69,67.74,67.55,67.71,720650.0,64.8566,64.9045,64.7224,64.8757,720650.0
2021-08-04 12:10:00,67.7,67.87,67.66,67.73,1032796.0,64.8662,65.029,64.8278,64.8949,1032796.0
2021-08-04 12:20:00,67.74,67.75,67.61,67.73,488662.0,64.9045,64.9141,64.7799,64.8949,488662.0
2021-08-04 12:30:00,67.74,67.8,67.64,67.72,484642.0,64.9045,64.962,64.8087,64.8853,484642.0
2021-08-04 12:40:00,67.73,67.8,67.57,67.76,708986.0,64.8949,64.962,64.7416,64.9236,708986.0
2021-08-04 12:50:00,67.77,67.83,67.66,67.81,643386.0,64.9332,64.9907,64.8278,64.9715,643386.0
2021-08-04 13:00:00,67.82,68.16,67.82,68.16,1476664.0,64.9811,65.3069,64.9811,65.3069,1476664.0
2021-08-04 13:10:00,68.16,68.22,68.04,68.22,752364.0,65.3069,65.3644,65.1919,65.3644,752364.0
2021-08-04 13:20:00,68.21,68.32,68.1,68.11,1162094.0,65.3548,65.4602,65.2494,65.259,1162094.0
2021-08-04 13:30:00,68.12,68.19,67.88,67.97,727160.0,65.2686,65.3356,65.0386,65.1248,727160.0
2021-08-04 13:40:00,67.96,68.03,67.89,68.02,608348.0,65.1153,65.1823,65.0482,65.1728,608348.0
2021-08-04 13:50:00,68.02,68.1,67.94,67.94,556364.0,65.1728,65.2494,65.0961,65.0961,556364.0
2021-08-04 14:00:00,67.96,68.11,67.89,68.07,607034.0,65.1153,65.259,65.0482,65.2207,607034.0
2021-08-04 14:10:00,68.07,68.27,68.05,68.2,899476.0,65.2207,65.4123,65.2015,65.3452,899476.0
2021-08-04 14:20:00,68.2,68.29,68.13,68.16,637250.0,65.3452,65.4315,65.2782,65.3069,637250.0
2021-08-04 14:30:00,68.17,68.38,68.11,68.33,709456.0,65.3165,65.5177,65.259,65.4698,709456.0
2021-08-04 14:40:00,68.34,68.35,68.03,68.1,706524.0,65.4794,65.4889,65.1823,65.2494,706524.0
2021-08-04 14:50:00,68.1,68.11,67.94,67.98,610218.0,65.2494,65.259,65.0961,65.1344,610218.0
2021-08-04 15:00:00,67.98,68.05,67.92,67.93,525692.0,65.1344,65.2015,65.0769,65.0865,525692.0
2021-08-04 15:10:00,67.94,67.98,67.78,67.8,740776.0,65.0961,65.1344,64.9428,64.962,740776.0
2021-08-04 15:20:00,67.79,67.97,67.78,67.92,889746.0,64.9524,65.1248,64.9428,65.0769,889746.0
2021-08-04 15:30:00,67.94,68.03,67.83,67.99,982968.0,65.0961,65.1823,64.9907,65.144,982968.0
2021-08-04 15:40:00,68.0,68.12,67.95,68.07,964310.0,65.1536,65.2686,65.1057,65.2207,964310.0
2021-08-04 15:50:00,68.07,68.18,67.85,67.85,1938884.0,65.2207,65.3261,65.0099,65.0099,1938884.0
2021-08-05 09:30:00,68.3,68.48,67.9,68.31,2671418.0,65.441,65.6135,65.0578,65.4506,2671418.0
2021-08-05 09:40:00,68.31,68.66,68.1,68.52,2537860.0,65.4506,65.786,65.2494,65.6518,2537860.0
2021-08-05 09:50:00,68.52,68.67,68.41,68.61,1525410.0,65.6518,65.7955,65.5464,65.7381,1525410.0
2021-08-05 10:00:00,68.61,68.7,68.45,68.67,1595684.0,65.7381,65.8243,65.5848,65.7955,1595684.0
2021-08-05 10:10:00,68.67,68.72,68.51,68.69,1538622.0,65.7955,65.8435,65.6422,65.8147,1538622.0
2021-08-05 10:20:00,68.7,68.72,68.33,68.63,1592416.0,65.8243,65.8435,65.4698,65.7572,1592416.0
2021-08-05 10:30:00,68.61,68.77,68.49,68.55,1487412.0,65.7381,65.8914,65.6231,65.6806,1487412.0
2021-08-05 10:40:00,68.55,68.71,68.53,68.67,1048980.0,65.6806,65.8339,65.6614,65.7955,1048980.0
2021-08-05 10:50:00,68.67,68.99,68.67,68.9,1375716.0,65.7955,66.1022,65.7955,66.0159,1375716.0
2021-08-05 11:00:00,68.9,69.17,68.86,69.08,1540150.0,66.0159,66.2746,65.9776,66.1884,1540150.0
2021-08-05 11:10:00,69.08,69.08,68.87,68.92,864834.0,66.1884,66.1884,65.9872,66.0351,864834.0
2021-08-05 11:20:00,68.92,69.02,68.89,68.97,833770.0,66.0351,66.1309,66.0063,66.083,833770.0
2021-08-05 11:30:00,68.98,69.1,68.94,68.97,729286.0,66.0926,66.2075,66.0542,66.083,729286.0
2021-08-05 11:40:00,68.97,68.99,68.84,68.86,753958.0,66.083,66.1022,65.9584,65.9776,753958.0
2021-08-05 11:50:00,68.88,68.96,68.83,68.92,739440.0,65.9968,66.0734,65.9489,66.0351,739440.0
2021-08-05 12:00:00,68.92,68.95,68.78,68.9,622952.0,66.0351,66.0638,65.9009,66.0159,622952.0
2021-08-05 12:10:00,68.89,68.98,68.88,68.94,575456.0,66.0063,66.0926,65.9968,66.0542,575456.0
2021-08-05 12:20:00,68.92,68.98,68.87,68.92,377406.0,66.0351,66.0926,65.9872,66.0351,377406.0
2021-08-05 12:30:00,68.93,69.02,68.91,68.95,412520.0,66.0447,66.1309,66.0255,66.0638,412520.0
2021-08-05 12:40:00,68.95,68.95,68.79,68.86,678714.0,66.0638,66.0638,65.9105,65.9776,678714.0
2021-08-05 12:50:00,68.86,68.89,68.8,68.82,567966.0,65.9776,66.0063,65.9201,65.9393,567966.0
2021-08-05 13:00:00,68.81,68.88,68.75,68.79,425188.0,65.9297,65.9968,65.8722,65.9105,425188.0
2021-08-05 13:10:00,68.81,68.85,68.76,68.85,386116.0,65.9297,65.968,65.8818,65.968,386116.0
2021-08-05 13:20:00,68.85,68.93,68.82,68.92,380512.0,65.968,66.0447,65.9393,66.0351,380512.0
2021-08-05 13:30:00,68.92,68.97,68.89,68.95,288684.0,66.0351,66.083,66.0063,66.0638,288684.0
2021-08-05 13:40:00,68.96,68.96,68.89,68.93,179188.0,66.0734,66.0734,66.0063,66.0447,179188.0
2021-08-05 13:50:00,68.92,69.02,68.89,69.02,442144.0,66.0351,66.1309,66.0063,66.1309,442144.0
2021-08-05 14:00:00,69.01,69.11,68.99,69.05,816378.0,66.1213,66.2171,66.1022,66.1596,816378.0
2021-08-05 14:10:00,69.06,69.08,68.99,69.07,442510.0,66.1692,66.1884,66.1022,66.1788,442510.0
2021-08-05 14:20:00,69.07,69.08,69.01,69.01,437026.0,66.1788,66.1884,66.1213,66.1213,437026.0
2021-08-05 14:30:00,69.01,69.03,68.93,68.99,636306.0,66.1213,66.1405,66.0447,66.1022,636306.0
2021-08-05 14:40:00,68.98,69.05,68.95,68.99,366052.0,66.0926,66.1596,66.0638,66.1022,366052.0
2021-08-05 14:50:00,68.99,69.05,68.94,68.97,481330.0,66.1022,66.1596,66.0542,66.083,481330.0
2021-08-05 15:00:00,68.97,69.03,68.92,68.92,362176.0,66.083,66.1405,66.0351,66.0351,362176.0
2021-08-05 15:10:00,68.92,68.96,68.83,68.83,631528.0,66.0351,66.0734,65.9489,65.9489,631528.0
2021-08-05 15:20:00,68.84,68.93,68.84,68.85,525652.0,65.9584,66.0447,65.9584,65.968,525652.0
2021-08-05 15:30:00,68.85,68.89,68.82,68.88,535556.0,65.968,66.0063,65.9393,65.9968,535556.0
2021-08-05 15:40:00,68.88,68.95,68.84,68.95,573042.0,65.9968,66.0638,65.9584,66.0638,573042.0
2021-08-05 15:50:00,68.94,69.24,68.94,69.17,2505424.0,66.0542,66.3417,66.0542,66.2746,2505424.0
2021-08-06 09:30:00,68.39,68.97,68.33,68.79,3225188.0,65.5273,66.083,65.4698,65.9105,3225188.0
2021-08-06 09:40:00,68.8,68.83,68.34,68.53,2317668.0,65.9201,65.9489,65.4794,65.6614,2317668.0
2021-08-06 09:50:00,68.53,68.6,68.28,68.45,1918016.0,65.6614,65.7285,65.4219,65.5848,1918016.0
2021-08-06 10:00:00,68.43,68.67,68.23,68.61,1967922.0,65.5656,65.7955,65.374,65.7381,1967922.0
2021-08-06 10:10:00,68.62,68.71,68.33,68.42,1351658.0,65.7476,65.8339,65.4698,65.556,1351658.0
2021-08-06 10:20:00,68.39,68.54,68.26,68.49,1310468.0,65.5273,65.671,65.4027,65.6231,1310468.0
2021-08-06 10:30:00,68.5,68.6,68.38,68.46,813106.0,65.6327,65.7285,65.5177,65.5943,813106.0
2021-08-06 10:40:00,68.47,68.55,68.09,68.12,1383176.0,65.6039,65.6806,65.2398,65.2686,1383176.0
2021-08-06 10:50:00,68.13,68.14,67.85,67.98,1967664.0,65.2782,65.2877,65.0099,65.1344,1967664.0
2021-08-06 11:00:00,67.98,68.07,67.61,67.74,1746094.0,65.1344,65.2207,64.7799,64.9045,1746094.0
2021-08-06 11:10:00,67.75,68.02,67.58,68.01,1569822.0,64.9141,65.1728,64.7512,65.1632,1569822.0
2021-08-06 11:20:00,68.01,68.14,67.94,68.11,929530.0,65.1632,65.2877,65.0961,65.259,929530.0
2021-08-06 11:30:00,68.11,68.2,67.98,68.05,889052.0,65.259,65.3452,65.1344,65.2015,889052.0
2021-08-06 11:40:00,68.06,68.08,67.89,68.03,668108.0,65.2111,65.2302,65.0482,65.1823,668108.0
2021-08-06 11:50:00,68.05,68.33,67.99,68.32,871334.0,65.2015,65.4698,65.144,65.4602,871334.0
2021-08-06 12:00:00,68.32,68.36,68.11,68.12,656702.0,65.4602,65.4985,65.259,65.2686,656702.0
2021-08-06 12:10:00,68.13,68.17,67.97,68.07,620102.0,65.2782,65.3165,65.1248,65.2207,620102.0
2021-08-06 12:20:00,68.08,68.24,68.03,68.22,470810.0,65.2302,65.3835,65.1823,65.3644,470810.0
2021-08-06 12:30:00,68.22,68.33,68.1,68.11,504332.0,65.3644,65.4698,65.2494,65.259,504332.0
2021-08-06 12:40:00,68.1,68.14,68.0,68.03,316102.0,65.2494,65.2877,65.1536,65.1823,316102.0
2021-08-06 12:50:00,68.03,68.26,68.01,68.26,530098.0,65.1823,65.4027,65.1632,65.4027,530098.0
2021-08-06 13:00:00,68.26,68.41,68.26,68.33,779760.0,65.4027,65.5464,65.4027,65.4698,779760.0
2021-08-06 13:10:00,68.32,68.41,68.28,68.35,450956.0,65.4602,65.5464,65.4219,65.4889,450956.0
2021-08-06 13:20:00,68.34,68.34,68.15,68.19,342566.0,65.4794,65.4794,65.2973,65.3356,342566.0
2021-08-06 13:30:00,68.18,68.29,68.14,68.25,426442.0,65.3261,65.4315,65.2877,65.3931,426442.0
2021-08-06 13:40:00,68.25,68.27,68.14,68.19,360814.0,65.3931,65.4123,65.2877,65.3356,360814.0
2021-08-06 13:50:00,68.19,68.24,68.14,68.24,376126.0,65.3356,65.3835,65.2877,65.3835,376126.0
2021-08-06 14:00:00,68.24,68.36,68.22,68.3,551278.0,65.3835,65.4985,65.3644,65.441,551278.0
2021-08-06 14:10:00,68.31,68.32,68.14,68.19,569084.0,65.4506,65.4602,65.2877,65.3356,569084.0
2021-08-06 14:20:00,68.2,68.2,68.07,68.17,450502.0,65.3452,65.3452,65.2207,65.3165,450502.0
2021-08-06 14:30:00,68.17,68.24,68.12,68.16,423994.0,65.3165,65.3835,65.2686,65.3069,423994.0
2021-08-06 14:40:00,68.17,68.17,68.03,68.04,457594.0,65.3165,65.3165,65.1823,65.1919,457594.0
2021-08-06 14:50:00,68.04,68.08,67.95,68.0,612870.0,65.1919,65.2302,65.1057,65.1536,612870.0
2021-08-06 15:00:00,68.0,68.06,67.92,68.03,549628.0,65.1536,65.2111,65.0769,65.1823,549628.0
2021-08-06 15:10:00,68.03,68.13,68.01,68.12,458008.0,65.1823,65.2782,65.1632,65.2686,458008.0
2021-08-06 15:20:00,68.12,68.19,68.09,68.19,512086.0,65.2686,65.3356,65.2398,65.3356,512086.0
2021-08-06 15:30:00,68.19,68.29,68.15,68.19,850500.0,65.3356,65.4315,65.2973,65.3356,850500.0
2021-08-06 15:40:00,68.19,68.22,68.0,68.02,689414.0,65.3356,65.3644,65.1536,65.1728,689414.0
2021-08-06 15:50:00,68.02,68.26,67.96,68.23,1941336.0,65.1728,65.4027,65.1153,65.374,1941336.0
2021-08-09 09:30:00,68.46,68.8,67.9,67.9,3317806.0,65.5943,65.9201,65.0578,65.0578,3317806.0
2021-08-09 09:40:00,67.9,68.47,67.84,68.39,2367744.0,65.0578,65.6039,65.0003,65.5273,2367744.0
2021-08-09 09:50:00,68.41,68.55,68.32,68.41,1387340.0,65.5464,65.6806,65.4602,65.5464,1387340.0
2021-08-09 10:00:00,68.42,68.46,68.1,68.21,1170500.0,65.556,65.5943,65.2494,65.3548,1170500.0
2021-08-09 10:10:00,68.21,68.55,68.21,68.35,1251066.0,65.3548,65.6806,65.3548,65.4889,1251066.0
2021-08-09 10:20:00,68.36,68.61,68.32,68.57,1169080.0,65.4985,65.7381,65.4602,65.6997,1169080.0
2021-08-09 10:30:00,68.58,68.8,68.58,68.61,1298926.0,65.7093,65.9201,65.7093,65.7381,1298926.0
2021-08-09 10:40:00,68.62,68.68,68.41,68.41,749798.0,65.7476,65.8051,65.5464,65.5464,749798.0
2021-08-09 10:50:00,68.41,68.56,68.29,68.39,944438.0,65.5464,65.6902,65.4315,65.5273,944438.0
2021-08-09 11:00:00,68.39,68.59,68.25,68.36,997328.0,65.5273,65.7189,65.3931,65.4985,997328.0
2021-08-09 11:10:00,68.37,68.41,68.14,68.36,1455958.0,65.5081,65.5464,65.2877,65.4985,1455958.0
2021-08-09 11:20:00,68.36,68.48,68.26,68.47,810912.0,65.4985,65.6135,65.4027,65.6039,810912.0
2021-08-09 11:30:00,68.47,68.49,68.33,68.36,592316.0,65.6039,65.6231,65.4698,65.4985,592316.0
2021-08-09 11:40:00,68.36,68.46,68.32,68.38,421532.0,65.4985,65.5943,65.4602,65.5177,421532.0
2021-08-09 11:50:00,68.36,68.56,68.33,68.55,721850.0,65.4985,65.6902,65.4698,65.6806,721850.0
2021-08-09 12:00:00,68.55,68.64,68.51,68.54,659724.0,65.6806,65.7668,65.6422,65.671,659724.0
2021-08-09 12:10:00,68.54,68.58,68.4,68.42,314902.0,65.671,65.7093,65.5368,65.556,314902.0
2021-08-09 12:20:00,68.41,68.47,68.35,68.36,501826.0,65.5464,65.6039,65.4889,65.4985,501826.0
2021-08-09 12:30:00,68.37,68.48,68.36,68.46,470250.0,65.5081,65.6135,65.4985,65.5943,470250.0
2021-08-09 12:40:00,68.46,68.53,68.33,68.49,495860.0,65.5943,65.6614,65.4698,65.6231,495860.0
2021-08-09 12:50:00,68.49,68.51,68.42,68.48,249562.0,65.6231,65.6422,65.556,65.6135,249562.0
2021-08-09 13:00:00,68.48,68.49,68.39,68.45,301638.0,65.6135,65.6231,65.5273,65.5848,301638.0
2021-08-09 13:10:00,68.45,68.54,68.42,68.44,469214.0,65.5848,65.671,65.556,65.5752,469214.0
2021-08-09 13:20:00,68.44,68.47,68.38,68.4,313418.0,65.5752,65.6039,65.5177,65.5368,313418.0
2021-08-09 13:30:00,68.41,68.55,68.36,68.54,397634.0,65.5464,65.6806,65.4985,65.671,397634.0
2021-08-09 13:40:00,68.54,68.56,68.5,68.51,387906.0,65.671,65.6902,65.6327,65.6422,387906.0
2021-08-09 13:50:00,68.51,68.6,68.48,68.58,372780.0,65.6422,65.7285,65.6135,65.7093,372780.0
2021-08-09 14:00:00,68.58,68.62,68.57,68.6,409746.0,65.7093,65.7476,65.6997,65.7285,409746.0
2021-08-09 14:10:00,68.6,68.61,68.55,68.58,331352.0,65.7285,65.7381,65.6806,65.7093,331352.0
2021-08-09 14:20:00,68.58,68.75,68.58,68.75,760082.0,65.7093,65.8722,65.7093,65.8722,760082.0
2021-08-09 14:30:00,68.75,68.89,68.75,68.83,910268.0,65.8722,66.0063,65.8722,65.9489,910268.0
2021-08-09 14:40:00,68.83,68.85,68.68,68.72,688976.0,65.9489,65.968,65.8051,65.8435,688976.0
2021-08-09 14:50:00,68.72,68.75,68.67,68.71,386258.0,65.8435,65.8722,65.7955,65.8339,386258.0
2021-08-09 15:00:00,68.71,68.77,68.67,68.74,370520.0,65.8339,65.8914,65.7955,65.8626,370520.0
2021-08-09 15:10:00,68.74,68.75,68.64,68.67,570144.0,65.8626,65.8722,65.7668,65.7955,570144.0
2021-08-09 15:20:00,68.67,68.69,68.58,68.65,446052.0,65.7955,65.8147,65.7093,65.7764,446052.0
2021-08-09 15:30:00,68.66,68.7,68.63,68.69,430244.0,65.786,65.8243,65.7572,65.8147,430244.0
2021-08-09 15:40:00,68.69,68.71,68.55,68.56,660496.0,65.8147,65.8339,65.6806,65.6902,660496.0
2021-08-09 15:50:00,68.56,68.66,68.48,68.58,1284124.0,65.6902,65.786,65.6135,65.7093,1284124.0
2021-08-10 09:30:00,68.88,69.0,68.53,68.57,2285376.0,65.9968,66.1117,65.6614,65.6997,2285376.0
2021-08-10 09:40:00,68.57,68.97,68.51,68.85,1937716.0,65.6997,66.083,65.6422,65.968,1937716.0
2021-08-10 09:50:00,68.86,68.99,68.76,68.92,1743268.0,65.9776,66.1022,65.8818,66.0351,1743268.0
2021-08-10 10:00:00,68.92,69.06,68.63,68.64,1849412.0,66.0351,66.1692,65.7572,65.7668,1849412.0
2021-08-10 10:10:00,68.64,68.79,68.45,68.51,2189762.0,65.7668,65.9105,65.5848,65.6422,2189762.0
2021-08-10 10:20:00,68.5,68.66,68.22,68.23,1559598.0,65.6327,65.786,65.3644,65.374,1559598.0
2021-08-10 10:30:00,68.23,68.24,67.58,67.75,3317412.0,65.374,65.3835,64.7512,64.9141,3317412.0
2021-08-10 10:40:00,67.75,67.75,67.01,67.55,4095050.0,64.9141,64.9141,64.205,64.7224,4095050.0
2021-08-10 10:50:00,67.54,67.56,67.09,67.42,1849614.0,64.7128,64.732,64.2817,64.5979,1849614.0
2021-08-10 11:00:00,67.41,67.45,67.04,67.06,1676624.0,64.5883,64.6266,64.2338,64.2529,1676624.0
2021-08-10 11:10:00,67.06,67.28,66.86,67.02,2225244.0,64.2529,64.4637,64.0613,64.2146,2225244.0
2021-08-10 11:20:00,67.01,67.47,66.97,67.36,1550324.0,64.205,64.6458,64.1667,64.5404,1550324.0
2021-08-10 11:30:00,67.36,67.61,67.29,67.59,1044620.0,64.5404,64.7799,64.4733,64.7608,1044620.0
2021-08-10 11:40:00,67.6,67.69,67.48,67.64,1259856.0,64.7703,64.8566,64.6554,64.8087,1259856.0
2021-08-10 11:50:00,67.64,67.72,67.5,67.56,843680.0,64.8087,64.8853,64.6745,64.732,843680.0
2021-08-10 12:00:00,67.55,67.96,67.55,67.81,1438278.0,64.7224,65.1153,64.7224,64.9715,1438278.0
2021-08-10 12:10:00,67.81,68.05,67.79,68.01,1109524.0,64.9715,65.2015,64.9524,65.1632,1109524.0
2021-08-10 12:20:00,68.02,68.1,67.92,67.92,1234036.0,65.1728,65.2494,65.0769,65.0769,1234036.0
2021-08-10 12:30:00,67.92,67.92,67.82,67.84,652286.0,65.0769,65.0769,64.9811,65.0003,652286.0
2021-08-10 12:40:00,67.84,67.88,67.74,67.78,643400.0,65.0003,65.0386,64.9045,64.9428,643400.0
2021-08-10 12:50:00,67.79,67.83,67.66,67.67,513200.0,64.9524,64.9907,64.8278,64.8374,513200.0
2021-08-10 13:00:00,67.67,67.84,67.64,67.74,771250.0,64.8374,65.0003,64.8087,64.9045,771250.0
2021-08-10 13:10:00,67.74,67.81,67.68,67.74,587712.0,64.9045,64.9715,64.847,64.9045,587712.0
2021-08-10 13:20:00,67.74,67.74,67.54,67.59,664838.0,64.9045,64.9045,64.7128,64.7608,664838.0
2021-08-10 13:30:00,67.59,67.71,67.53,67.58,497522.0,64.7608,64.8757,64.7033,64.7512,497522.0
2021-08-10 13:40:00,67.59,67.64,67.42,67.56,890958.0,64.7608,64.8087,64.5979,64.732,890958.0
2021-08-10 13:50:00,67.56,67.69,67.53,67.66,468296.0,64.732,64.8566,64.7033,64.8278,468296.0
2021-08-10 14:00:00,67.66,67.7,67.31,67.36,1117780.0,64.8278,64.8662,64.4925,64.5404,1117780.0
2021-08-10 14:10:00,67.36,67.38,67.2,67.36,1173970.0,64.5404,64.5595,64.3871,64.5404,1173970.0
2021-08-10 14:20:00,67.36,67.54,67.28,67.51,943576.0,64.5404,64.7128,64.4637,64.6841,943576.0
2021-08-10 14:30:00,67.51,67.58,67.49,67.57,549502.0,64.6841,64.7512,64.6649,64.7416,549502.0
2021-08-10 14:40:00,67.58,67.65,67.51,67.61,396754.0,64.7512,64.8182,64.6841,64.7799,396754.0
2021-08-10 14:50:00,67.61,67.64,67.54,67.64,504742.0,64.7799,64.8087,64.7128,64.8087,504742.0
2021-08-10 15:00:00,67.64,67.69,67.5,67.53,482478.0,64.8087,64.8566,64.6745,64.7033,482478.0
2021-08-10 15:10:00,67.53,67.58,67.45,67.49,442042.0,64.7033,64.7512,64.6266,64.6649,442042.0
2021-08-10 15:20:00,67.49,67.6,67.48,67.59,335186.0,64.6649,64.7703,64.6554,64.7608,335186.0
2021-08-10 15:30:00,67.59,67.61,67.45,67.46,642532.0,64.7608,64.7799,64.6266,64.6362,642532.0
2021-08-10 15:40:00,67.46,67.52,67.32,67.35,759068.0,64.6362,64.6937,64.5021,64.5308,759068.0
2021-08-10 15:50:00,67.35,67.55,67.26,67.54,2118112.0,64.5308,64.7224,64.4446,64.7128,2118112.0
2021-08-11 09:30:00,68.25,68.53,67.89,68.05,3027900.0,65.3931,65.6614,65.0482,65.2015,3027900.0
2021-08-11 09:40:00,68.06,68.18,67.56,67.72,2603944.0,65.2111,65.3261,64.732,64.8853,2603944.0
2021-08-11 09:50:00,67.72,67.96,67.63,67.69,1968558.0,64.8853,65.1153,64.7991,64.8566,1968558.0
2021-08-11 10:00:00,67.69,68.02,67.66,67.74,1831938.0,64.8566,65.1728,64.8278,64.9045,1831938.0
2021-08-11 10:10:00,67.72,67.77,67.36,67.46,1655002.0,64.8853,64.9332,64.5404,64.6362,1655002.0
2021-08-11 10:20:00,67.45,67.64,67.39,67.52,1113696.0,64.6266,64.8087,64.5691,64.6937,1113696.0
2021-08-11 10:30:00,67.52,67.63,67.2,67.27,1316716.0,64.6937,64.7991,64.3871,64.4542,1316716.0
2021-08-11 10:40:00,67.26,67.51,67.22,67.36,885132.0,64.4446,64.6841,64.4062,64.5404,885132.0
2021-08-11 10:50:00,67.35,67.5,67.04,67.05,912804.0,64.5308,64.6745,64.2338,64.2434,912804.0
2021-08-11 11:00:00,67.05,67.1,66.64,66.78,2162600.0,64.2434,64.2913,63.8505,63.9847,2162600.0
2021-08-11 11:10:00,66.78,66.86,66.42,66.53,2047124.0,63.9847,64.0613,63.6397,63.7451,2047124.0
2021-08-11 11:20:00,66.52,66.9,66.52,66.87,1260502.0,63.7355,64.0996,63.7355,64.0709,1260502.0
2021-08-11 11:30:00,66.87,66.95,66.74,66.89,1006778.0,64.0709,64.1475,63.9463,64.0901,1006778.0
2021-08-11 11:40:00,66.89,66.91,66.5,66.5,1296794.0,64.0901,64.1092,63.7164,63.7164,1296794.0
2021-08-11 11:50:00,66.5,66.74,66.45,66.69,1256388.0,63.7164,63.9463,63.6685,63.8984,1256388.0
2021-08-11 12:00:00,66.67,67.11,66.61,66.94,1509592.0,63.8793,64.3008,63.8218,64.138,1509592.0
2021-08-11 12:10:00,66.94,66.94,66.7,66.77,776198.0,64.138,64.138,63.908,63.9751,776198.0
2021-08-11 12:20:00,66.77,66.96,66.71,66.89,627162.0,63.9751,64.1571,63.9176,64.0901,627162.0
2021-08-11 12:30:00,66.88,67.09,66.85,66.97,747568.0,64.0805,64.2817,64.0517,64.1667,747568.0
2021-08-11 12:40:00,66.98,67.06,66.92,67.05,465288.0,64.1763,64.2529,64.1188,64.2434,465288.0
2021-08-11 12:50:00,67.06,67.06,66.82,66.96,626714.0,64.2529,64.2529,64.023,64.1571,626714.0
2021-08-11 13:00:00,66.97,67.31,66.91,67.24,1219554.0,64.1667,64.4925,64.1092,64.4254,1219554.0
2021-08-11 13:10:00,67.25,67.35,67.04,67.14,750494.0,64.435,64.5308,64.2338,64.3296,750494.0
2021-08-11 13:20:00,67.14,67.22,67.07,67.19,476156.0,64.3296,64.4062,64.2625,64.3775,476156.0
2021-08-11 13:30:00,67.2,67.23,66.88,66.89,683346.0,64.3871,64.4158,64.0805,64.0901,683346.0
2021-08-11 13:40:00,66.89,66.95,66.79,66.83,554184.0,64.0901,64.1475,63.9942,64.0326,554184.0
2021-08-11 13:50:00,66.83,66.99,66.8,66.94,421824.0,64.0326,64.1859,64.0038,64.138,421824.0
2021-08-11 14:00:00,66.94,67.14,66.86,67.1,684350.0,64.138,64.3296,64.0613,64.2913,684350.0
2021-08-11 14:10:00,67.1,67.1,66.94,66.94,363786.0,64.2913,64.2913,64.138,64.138,363786.0
2021-08-11 14:20:00,66.94,66.99,66.83,66.96,580898.0,64.138,64.1859,64.0326,64.1571,580898.0
2021-08-11 14:30:00,66.96,67.13,66.96,67.1,493688.0,64.1571,64.32,64.1571,64.2913,493688.0
2021-08-11 14:40:00,67.09,67.2,67.09,67.11,468558.0,64.2817,64.3871,64.2817,64.3008,468558.0
2021-08-11 14:50:00,67.11,67.16,67.03,67.1,456486.0,64.3008,64.3488,64.2242,64.2913,456486.0
2021-08-11 15:00:00,67.1,67.17,67.0,67.16,473808.0,64.2913,64.3583,64.1955,64.3488,473808.0
2021-08-11 15:10:00,67.16,67.22,67.03,67.08,432152.0,64.3488,64.4062,64.2242,64.2721,432152.0
2021-08-11 15:20:00,67.08,67.22,67.07,67.18,365488.0,64.2721,64.4062,64.2625,64.3679,365488.0
2021-08-11 15:30:00,67.19,67.22,67.07,67.08,346746.0,64.3775,64.4062,64.2625,64.2721,346746.0
2021-08-11 15:40:00,67.08,67.24,67.0,67.22,676862.0,64.2721,64.4254,64.1955,64.4062,676862.0
2021-08-11 15:50:00,67.21,67.29,67.11,67.2,1360454.0,64.3967,64.4733,64.3008,64.3871,1360454.0
2021-08-12 09:30:00,66.89,66.96,66.26,66.52,2662328.0,64.0901,64.1571,63.4864,63.7355,2662328.0
2021-08-12 09:40:00,66.52,66.66,66.2,66.6,1699320.0,63.7355,63.8697,63.4289,63.8122,1699320.0
2021-08-12 09:50:00,66.61,66.76,66.39,66.58,1512510.0,63.8218,63.9655,63.611,63.793,1512510.0
2021-08-12 10:00:00,66.58,66.59,66.12,66.41,2050980.0,63.793,63.8026,63.3523,63.6301,2050980.0
2021-08-12 10:10:00,66.39,67.12,66.38,67.02,2348918.0,63.611,64.3104,63.6014,64.2146,2348918.0
2021-08-12 10:20:00,67.03,67.2,66.97,67.17,1378036.0,64.2242,64.3871,64.1667,64.3583,1378036.0
2021-08-12 10:30:00,67.17,67.5,67.17,67.23,1590272.0,64.3583,64.6745,64.3583,64.4158,1590272.0
2021-08-12 10:40:00,67.24,67.4,67.22,67.39,810514.0,64.4254,64.5787,64.4062,64.5691,810514.0
2021-08-12 10:50:00,67.39,67.63,67.39,67.61,1037364.0,64.5691,64.7991,64.5691,64.7799,1037364.0
2021-08-12 11:00:00,67.61,67.64,67.39,67.48,1464912.0,64.7799,64.8087,64.5691,64.6554,1464912.0
2021-08-12 11:10:00,67.49,67.57,67.36,67.51,911994.0,64.6649,64.7416,64.5404,64.6841,911994.0
2021-08-12 11:20:00,67.52,67.6,67.49,67.5,586098.0,64.6937,64.7703,64.6649,64.6745,586098.0
2021-08-12 11:30:00,67.5,67.75,67.48,67.72,1114328.0,64.6745,64.9141,64.6554,64.8853,1114328.0
2021-08-12 11:40:00,67.72,67.81,67.71,67.72,571268.0,64.8853,64.9715,64.8757,64.8853,571268.0
2021-08-12 11:50:00,67.72,67.89,67.67,67.69,958814.0,64.8853,65.0482,64.8374,64.8566,958814.0
2021-08-12 12:00:00,67.69,67.75,67.54,67.58,547424.0,64.8566,64.9141,64.7128,64.7512,547424.0
2021-08-12 12:10:00,67.59,67.72,67.53,67.63,702074.0,64.7608,64.8853,64.7033,64.7991,702074.0
2021-08-12 12:20:00,67.63,67.63,67.52,67.55,453386.0,64.7991,64.7991,64.6937,64.7224,453386.0
2021-08-12 12:30:00,67.55,67.64,67.54,67.55,332880.0,64.7224,64.8087,64.7128,64.7224,332880.0
2021-08-12 12:40:00,67.55,67.57,67.42,67.55,535560.0,64.7224,64.7416,64.5979,64.7224,535560.0
2021-08-12 12:50:00,67.56,67.6,67.43,67.48,522192.0,64.732,64.7703,64.6075,64.6554,522192.0
2021-08-12 13:00:00,67.48,67.57,67.36,67.57,801202.0,64.6554,64.7416,64.5404,64.7416,801202.0
2021-08-12 13:10:00,67.57,67.58,67.39,67.42,397976.0,64.7416,64.7512,64.5691,64.5979,397976.0
2021-08-12 13:20:00,67.42,67.52,67.41,67.52,415704.0,64.5979,64.6937,64.5883,64.6937,415704.0
2021-08-12 13:30:00,67.51,67.64,67.5,67.64,456388.0,64.6841,64.8087,64.6745,64.8087,456388.0
2021-08-12 13:40:00,67.64,67.67,67.56,67.59,418356.0,64.8087,64.8374,64.732,64.7608,418356.0
2021-08-12 13:50:00,67.58,67.67,67.56,67.61,425518.0,64.7512,64.8374,64.732,64.7799,425518.0
2021-08-12 14:00:00,67.61,67.68,67.58,67.67,347128.0,64.7799,64.847,64.7512,64.8374,347128.0
2021-08-12 14:10:00,67.67,67.79,67.65,67.77,593622.0,64.8374,64.9524,64.8182,64.9332,593622.0
2021-08-12 14:20:00,67.77,67.81,67.72,67.8,614540.0,64.9332,64.9715,64.8853,64.962,614540.0
2021-08-12 14:30:00,67.8,67.92,67.79,67.88,552038.0,64.962,65.0769,64.9524,65.0386,552038.0
2021-08-12 14:40:00,67.88,67.89,67.81,67.83,338574.0,65.0386,65.0482,64.9715,64.9907,338574.0
2021-08-12 14:50:00,67.82,67.96,67.82,67.92,617628.0,64.9811,65.1153,64.9811,65.0769,617628.0
2021-08-12 15:00:00,67.92,68.01,67.91,67.97,752078.0,65.0769,65.1632,65.0674,65.1248,752078.0
2021-08-12 15:10:00,67.97,68.02,67.91,67.96,624324.0,65.1248,65.1728,65.0674,65.1153,624324.0
2021-08-12 15:20:00,67.96,68.0,67.93,68.0,681926.0,65.1153,65.1536,65.0865,65.1536,681926.0
2021-08-12 15:30:00,68.0,68.08,67.92,68.08,885610.0,65.1536,65.2302,65.0769,65.2302,885610.0
2021-08-12 15:40:00,68.08,68.1,67.94,67.97,959518.0,65.2302,65.2494,65.0961,65.1248,959518.0
2021-08-12 15:50:00,67.97,68.09,67.86,67.92,1592642.0,65.1248,65.2398,65.0195,65.0769,1592642.0
2021-08-13 09:30:00,68.09,68.17,67.83,67.97,2367672.0,65.2398,65.3165,64.9907,65.1248,2367672.0
2021-08-13 09:40:00,67.98,68.33,67.82,68.25,2241674.0,65.1344,65.4698,64.9811,65.3931,2241674.0
2021-08-13 09:50:00,68.26,68.35,68.15,68.24,1529300.0,65.4027,65.4889,65.2973,65.3835,1529300.0
2021-08-13 10:00:00,68.24,68.41,68.01,68.33,2163496.0,65.3835,65.5464,65.1632,65.4698,2163496.0
2021-08-13 10:10:00,68.33,68.75,68.22,68.7,1972572.0,65.4698,65.8722,65.3644,65.8243,1972572.0
2021-08-13 10:20:00,68.7,68.81,68.42,68.45,1659070.0,65.8243,65.9297,65.556,65.5848,1659070.0
2021-08-13 10:30:00,68.45,68.57,68.39,68.5,1380756.0,65.5848,65.6997,65.5273,65.6327,1380756.0
2021-08-13 10:40:00,68.5,68.57,68.33,68.51,1237728.0,65.6327,65.6997,65.4698,65.6422,1237728.0
2021-08-13 10:50:00,68.52,68.53,68.36,68.45,1037612.0,65.6518,65.6614,65.4985,65.5848,1037612.0
2021-08-13 11:00:00,68.45,68.61,68.31,68.42,884090.0,65.5848,65.7381,65.4506,65.556,884090.0
2021-08-13 11:10:00,68.42,68.47,68.28,68.3,859540.0,65.556,65.6039,65.4219,65.441,859540.0
2021-08-13 11:20:00,68.3,68.4,68.24,68.4,727828.0,65.441,65.5368,65.3835,65.5368,727828.0
2021-08-13 11:30:00,68.4,68.41,68.26,68.31,560012.0,65.5368,65.5464,65.4027,65.4506,560012.0
2021-08-13 11:40:00,68.3,68.39,68.24,68.24,601416.0,65.441,65.5273,65.3835,65.3835,601416.0
2021-08-13 11:50:00,68.26,68.31,68.16,68.25,648500.0,65.4027,65.4506,65.3069,65.3931,648500.0
2021-08-13 12:00:00,68.25,68.44,68.23,68.42,673248.0,65.3931,65.5752,65.374,65.556,673248.0
2021-08-13 12:10:00,68.41,68.45,68.3,68.31,371832.0,65.5464,65.5848,65.441,65.4506,371832.0
2021-08-13 12:20:00,68.31,68.37,68.28,68.32,508798.0,65.4506,65.5081,65.4219,65.4602,508798.0
2021-08-13 12:30:00,68.32,68.35,68.14,68.19,581586.0,65.4602,65.4889,65.2877,65.3356,581586.0
2021-08-13 12:40:00,68.18,68.3,68.17,68.28,342464.0,65.3261,65.441,65.3165,65.4219,342464.0
2021-08-13 12:50:00,68.28,68.51,68.28,68.47,766660.0,65.4219,65.6422,65.4219,65.6039,766660.0
2021-08-13 13:00:00,68.47,68.49,68.41,68.45,281788.0,65.6039,65.6231,65.5464,65.5848,281788.0
2021-08-13 13:10:00,68.46,68.5,68.44,68.49,425282.0,65.5943,65.6327,65.5752,65.6231,425282.0
2021-08-13 13:20:00,68.49,68.49,68.41,68.43,318262.0,65.6231,65.6231,65.5464,65.5656,318262.0
2021-08-13 13:30:00,68.42,68.46,68.37,68.41,223516.0,65.556,65.5943,65.5081,65.5464,223516.0
2021-08-13 13:40:00,68.42,68.45,68.33,68.36,371730.0,65.556,65.5848,65.4698,65.4985,371730.0
2021-08-13 13:50:00,68.36,68.46,68.33,68.45,431622.0,65.4985,65.5943,65.4698,65.5848,431622.0
2021-08-13 14:00:00,68.45,68.47,68.41,68.44,317868.0,65.5848,65.6039,65.5464,65.5752,317868.0
2021-08-13 14:10:00,68.44,68.44,68.38,68.39,218600.0,65.5752,65.5752,65.5177,65.5273,218600.0
2021-08-13 14:20:00,68.39,68.41,68.33,68.39,281324.0,65.5273,65.5464,65.4698,65.5273,281324.0
2021-08-13 14:30:00,68.39,68.39,68.26,68.27,554302.0,65.5273,65.5273,65.4027,65.4123,554302.0
2021-08-13 14:40:00,68.26,68.32,68.17,68.3,744944.0,65.4027,65.4602,65.3165,65.441,744944.0
2021-08-13 14:50:00,68.29,68.36,68.25,68.35,379742.0,65.4315,65.4985,65.3931,65.4889,379742.0
2021-08-13 15:00:00,68.35,68.36,68.29,68.35,373110.0,65.4889,65.4985,65.4315,65.4889,373110.0
2021-08-13 15:10:00,68.35,68.41,68.31,68.39,536762.0,65.4889,65.5464,65.4506,65.5273,536762.0
2021-08-13 15:20:00,68.39,68.44,68.37,68.39,551486.0,65.5273,65.5752,65.5081,65.5273,551486.0
2021-08-13 15:30:00,68.38,68.46,68.31,68.46,759954.0,65.5177,65.5943,65.4506,65.5943,759954.0
2021-08-13 15:40:00,68.46,68.49,68.42,68.46,596434.0,65.5943,65.6231,65.556,65.5943,596434.0
2021-08-13 15:50:00,68.46,68.61,68.38,68.61,1838662.0,65.5943,65.7381,65.5177,65.7381,1838662.0
2021-08-16 09:30:00,67.97,68.35,67.91,68.28,2675462.0,65.1248,65.4889,65.0674,65.4219,2675462.0
2021-08-16 09:40:00,68.29,68.4,67.78,67.89,2344070.0,65.4315,65.5368,64.9428,65.0482,2344070.0
2021-08-16 09:50:00,67.89,67.91,67.17,67.3,2606136.0,65.0482,65.0674,64.3583,64.4829,2606136.0
2021-08-16 10:00:00,67.29,67.43,66.95,66.97,2042422.0,64.4733,64.6075,64.1475,64.1667,2042422.0
2021-08-16 10:10:00,66.96,67.05,66.14,66.27,3284904.0,64.1571,64.2434,63.3715,63.496,3284904.0
2021-08-16 10:20:00,66.27,66.5,65.99,66.2,2464666.0,63.496,63.7164,63.2277,63.4289,2464666.0
2021-08-16 10:30:00,66.19,66.43,65.75,66.19,3118660.0,63.4194,63.6493,62.9978,63.4194,3118660.0
2021-08-16 10:40:00,66.17,66.35,66.0,66.33,1896228.0,63.4002,63.5727,63.2373,63.5535,1896228.0
2021-08-16 10:50:00,66.32,66.33,65.82,65.97,1669696.0,63.5439,63.5535,63.0648,63.2086,1669696.0
2021-08-16 11:00:00,65.97,66.27,65.92,66.14,1737846.0,63.2086,63.496,63.1607,63.3715,1737846.0
2021-08-16 11:10:00,66.13,66.42,66.05,66.29,1183126.0,63.3619,63.6397,63.2852,63.5152,1183126.0
2021-08-16 11:20:00,66.29,66.38,66.13,66.32,825028.0,63.5152,63.6014,63.3619,63.5439,825028.0
2021-08-16 11:30:00,66.32,66.78,66.26,66.71,1908458.0,63.5439,63.9847,63.4864,63.9176,1908458.0
2021-08-16 11:40:00,66.71,66.96,66.71,66.92,1372164.0,63.9176,64.1571,63.9176,64.1188,1372164.0
2021-08-16 11:50:00,66.92,66.99,66.7,66.74,871662.0,64.1188,64.1859,63.908,63.9463,871662.0
2021-08-16 12:00:00,66.75,67.02,66.67,66.92,936530.0,63.9559,64.2146,63.8793,64.1188,936530.0
2021-08-16 12:10:00,66.94,67.17,66.92,67.06,1028800.0,64.138,64.3583,64.1188,64.2529,1028800.0
2021-08-16 12:20:00,67.05,67.17,66.86,66.93,910780.0,64.2434,64.3583,64.0613,64.1284,910780.0
2021-08-16 12:30:00,66.93,67.02,66.82,66.83,845038.0,64.1284,64.2146,64.023,64.0326,845038.0
2021-08-16 12:40:00,66.83,67.09,66.81,67.08,654966.0,64.0326,64.2817,64.0134,64.2721,654966.0
2021-08-16 12:50:00,67.08,67.29,67.07,67.19,1040956.0,64.2721,64.4733,64.2625,64.3775,1040956.0
2021-08-16 13:00:00,67.21,67.28,67.14,67.23,705968.0,64.3967,64.4637,64.3296,64.4158,705968.0
2021-08-16 13:10:00,67.24,67.24,67.17,67.2,377800.0,64.4254,64.4254,64.3583,64.3871,377800.0
2021-08-16 13:20:00,67.21,67.49,67.16,67.41,953394.0,64.3967,64.6649,64.3488,64.5883,953394.0
2021-08-16 13:30:00,67.43,67.69,67.39,67.67,1221590.0,64.6075,64.8566,64.5691,64.8374,1221590.0
2021-08-16 13:40:00,67.67,67.92,67.67,67.85,1218946.0,64.8374,65.0769,64.8374,65.0099,1218946.0
2021-08-16 13:50:00,67.85,67.94,67.82,67.89,843228.0,65.0099,65.0961,64.9811,65.0482,843228.0
2021-08-16 14:00:00,67.89,68.1,67.79,68.02,959114.0,65.0482,65.2494,64.9524,65.1728,959114.0
2021-08-16 14:10:00,68.02,68.12,68.02,68.08,576570.0,65.1728,65.2686,65.1728,65.2302,576570.0
2021-08-16 14:20:00,68.08,68.12,67.89,67.94,619730.0,65.2302,65.2686,65.0482,65.0961,619730.0
2021-08-16 14:30:00,67.92,68.09,67.92,67.99,780894.0,65.0769,65.2398,65.0769,65.144,780894.0
2021-08-16 14:40:00,67.99,68.2,67.97,68.16,853568.0,65.144,65.3452,65.1248,65.3069,853568.0
2021-08-16 14:50:00,68.17,68.23,68.07,68.1,664072.0,65.3165,65.374,65.2207,65.2494,664072.0
2021-08-16 15:00:00,68.09,68.2,68.07,68.15,769600.0,65.2398,65.3452,65.2207,65.2973,769600.0
2021-08-16 15:10:00,68.14,68.31,68.14,68.28,1035412.0,65.2877,65.4506,65.2877,65.4219,1035412.0
2021-08-16 15:20:00,68.28,68.47,68.28,68.47,1306984.0,65.4219,65.6039,65.4219,65.6039,1306984.0
2021-08-16 15:30:00,68.47,68.47,68.25,68.25,1131736.0,65.6039,65.6039,65.3931,65.3931,1131736.0
2021-08-16 15:40:00,68.25,68.37,68.22,68.35,1023906.0,65.3931,65.5081,65.3644,65.4889,1023906.0
2021-08-16 15:50:00,68.35,68.72,68.32,68.69,2844500.0,65.4889,65.8435,65.4602,65.8147,2844500.0
2021-08-17 09:30:00,67.11,67.27,66.49,67.17,5096662.0,64.3008,64.4542,63.7068,64.3583,5096662.0
2021-08-17 09:40:00,67.17,67.46,66.72,67.33,3800444.0,64.3583,64.6362,63.9272,64.5116,3800444.0
2021-08-17 09:50:00,67.33,67.33,66.28,66.58,4157086.0,64.5116,64.5116,63.5056,63.793,4157086.0
2021-08-17 10:00:00,66.57,66.74,66.2,66.52,3011994.0,63.7835,63.9463,63.4289,63.7355,3011994.0
2021-08-17 10:10:00,66.52,66.85,66.25,66.49,2284246.0,63.7355,64.0517,63.4768,63.7068,2284246.0
2021-08-17 10:20:00,66.5,67.17,66.39,67.08,2219810.0,63.7164,64.3583,63.611,64.2721,2219810.0
2021-08-17 10:30:00,67.07,67.31,66.84,67.18,2286314.0,64.2625,64.4925,64.0421,64.3679,2286314.0
2021-08-17 10:40:00,67.17,67.66,67.16,67.58,2031232.0,64.3583,64.8278,64.3488,64.7512,2031232.0
2021-08-17 10:50:00,67.59,67.67,67.19,67.26,1348932.0,64.7608,64.8374,64.3775,64.4446,1348932.0
2021-08-17 11:00:00,67.25,67.29,66.84,66.96,1289738.0,64.435,64.4733,64.0421,64.1571,1289738.0
2021-08-17 11:10:00,66.96,67.15,66.77,67.1,1519932.0,64.1571,64.3392,63.9751,64.2913,1519932.0
2021-08-17 11:20:00,67.11,67.13,66.59,66.67,1410230.0,64.3008,64.32,63.8026,63.8793,1410230.0
2021-08-17 11:30:00,66.66,66.89,66.53,66.63,1284072.0,63.8697,64.0901,63.7451,63.8409,1284072.0
2021-08-17 11:40:00,66.64,66.69,66.45,66.67,1346108.0,63.8505,63.8984,63.6685,63.8793,1346108.0
2021-08-17 11:50:00,66.69,66.69,66.04,66.08,2319540.0,63.8984,63.8984,63.2756,63.314,2319540.0
2021-08-17 12:00:00,66.06,66.29,65.92,66.14,2151904.0,63.2948,63.5152,63.1607,63.3715,2151904.0
2021-08-17 12:10:00,66.14,66.33,65.97,66.14,1615534.0,63.3715,63.5535,63.2086,63.3715,1615534.0
2021-08-17 12:20:00,66.14,66.55,66.03,66.54,1817430.0,63.3715,63.7643,63.2661,63.7547,1817430.0
2021-08-17 12:30:00,66.54,66.54,65.97,66.04,1474928.0,63.7547,63.7547,63.2086,63.2756,1474928.0
2021-08-17 12:40:00,66.04,66.06,65.61,65.66,2308722.0,63.2756,63.2948,62.8636,62.9115,2308722.0
2021-08-17 12:50:00,65.67,65.94,65.5,65.58,1986154.0,62.9211,63.1798,62.7582,62.8349,1986154.0
2021-08-17 13:00:00,65.57,66.04,65.49,66.01,1877400.0,62.8253,63.2756,62.7487,63.2469,1877400.0
2021-08-17 13:10:00,66.01,66.08,65.79,65.83,1139856.0,63.2469,63.314,63.0361,63.0744,1139856.0
2021-08-17 13:20:00,65.83,66.26,65.83,66.23,1082424.0,63.0744,63.4864,63.0744,63.4577,1082424.0
2021-08-17 13:30:00,66.23,66.25,65.78,65.8,854528.0,63.4577,63.4768,63.0265,63.0457,854528.0
2021-08-17 13:40:00,65.8,65.86,65.57,65.65,791350.0,63.0457,63.1032,62.8253,62.902,791350.0
2021-08-17 13:50:00,65.66,66.1,65.58,66.08,1353568.0,62.9115,63.3331,62.8349,63.314,1353568.0
2021-08-17 14:00:00,66.07,66.42,66.05,66.35,1417106.0,63.3044,63.6397,63.2852,63.5727,1417106.0
2021-08-17 14:10:00,66.36,66.5,66.24,66.36,991812.0,63.5822,63.7164,63.4673,63.5822,991812.0
2021-08-17 14:20:00,66.36,66.39,66.17,66.29,1039026.0,63.5822,63.611,63.4002,63.5152,1039026.0
2021-08-17 14:30:00,66.31,66.46,66.01,66.03,1327712.0,63.5343,63.6781,63.2469,63.2661,1327712.0
2021-08-17 14:40:00,66.01,66.46,65.99,66.36,1172408.0,63.2469,63.6781,63.2277,63.5822,1172408.0
2021-08-17 14:50:00,66.36,66.66,66.21,66.6,1654318.0,63.5822,63.8697,63.4385,63.8122,1654318.0
2021-08-17 15:00:00,66.58,66.72,66.57,66.72,1505290.0,63.793,63.9272,63.7835,63.9272,1505290.0
2021-08-17 15:10:00,66.71,66.78,66.41,66.52,1602520.0,63.9176,63.9847,63.6301,63.7355,1602520.0
2021-08-17 15:20:00,66.53,66.67,66.42,66.54,1043766.0,63.7451,63.8793,63.6397,63.7547,1043766.0
2021-08-17 15:30:00,66.55,66.73,66.45,66.46,1293000.0,63.7643,63.9368,63.6685,63.6781,1293000.0
2021-08-17 15:40:00,66.45,66.58,66.24,66.48,1771350.0,63.6685,63.793,63.4673,63.6972,1771350.0
2021-08-17 15:50:00,66.48,66.88,66.48,66.86,3546140.0,63.6972,64.0805,63.6972,64.0613,3546140.0
2021-08-18 09:30:00,66.57,67.0,66.4,66.88,3411144.0,63.7835,64.1955,63.6206,64.0805,3411144.0
2021-08-18 09:40:00,66.87,67.02,66.64,66.81,2289922.0,64.0709,64.2146,63.8505,64.0134,2289922.0
2021-08-18 09:50:00,66.81,67.36,66.75,67.19,2282042.0,64.0134,64.5404,63.9559,64.3775,2282042.0
2021-08-18 10:00:00,67.19,67.21,66.84,67.04,1564294.0,64.3775,64.3967,64.0421,64.2338,1564294.0
2021-08-18 10:10:00,67.05,67.36,66.89,67.31,1774360.0,64.2434,64.5404,64.0901,64.4925,1774360.0
2021-08-18 10:20:00,67.29,67.3,66.93,67.11,1274990.0,64.4733,64.4829,64.1284,64.3008,1274990.0
2021-08-18 10:30:00,67.1,67.23,66.92,66.99,1246880.0,64.2913,64.4158,64.1188,64.1859,1246880.0
2021-08-18 10:40:00,66.99,66.99,66.67,66.87,1559736.0,64.1859,64.1859,63.8793,64.0709,1559736.0
2021-08-18 10:50:00,66.86,67.09,66.75,66.87,1151542.0,64.0613,64.2817,63.9559,64.0709,1151542.0
2021-08-18 11:00:00,66.88,66.9,66.69,66.81,1122098.0,64.0805,64.0996,63.8984,64.0134,1122098.0
2021-08-18 11:10:00,66.81,66.82,66.51,66.66,1151876.0,64.0134,64.023,63.726,63.8697,1151876.0
2021-08-18 11:20:00,66.65,66.74,66.56,66.64,914642.0,63.8601,63.9463,63.7739,63.8505,914642.0
2021-08-18 11:30:00,66.64,66.69,66.31,66.52,1570596.0,63.8505,63.8984,63.5343,63.7355,1570596.0
2021-08-18 11:40:00,66.53,66.77,66.48,66.55,718418.0,63.7451,63.9751,63.6972,63.7643,718418.0
2021-08-18 11:50:00,66.55,66.65,66.47,66.58,915362.0,63.7643,63.8601,63.6876,63.793,915362.0
2021-08-18 12:00:00,66.57,66.73,66.49,66.69,719072.0,63.7835,63.9368,63.7068,63.8984,719072.0
2021-08-18 12:10:00,66.69,66.79,66.59,66.76,747316.0,63.8984,63.9942,63.8026,63.9655,747316.0
2021-08-18 12:20:00,66.77,66.8,66.48,66.61,1018342.0,63.9751,64.0038,63.6972,63.8218,1018342.0
2021-08-18 12:30:00,66.61,66.82,66.61,66.82,683338.0,63.8218,64.023,63.8218,64.023,683338.0
2021-08-18 12:40:00,66.81,66.82,66.67,66.69,508500.0,64.0134,64.023,63.8793,63.8984,508500.0
2021-08-18 12:50:00,66.67,66.75,66.6,66.72,505112.0,63.8793,63.9559,63.8122,63.9272,505112.0
2021-08-18 13:00:00,66.73,66.78,66.56,66.64,587830.0,63.9368,63.9847,63.7739,63.8505,587830.0
2021-08-18 13:10:00,66.65,66.76,66.61,66.64,474910.0,63.8601,63.9655,63.8218,63.8505,474910.0
2021-08-18 13:20:00,66.65,66.66,66.47,66.52,481200.0,63.8601,63.8697,63.6876,63.7355,481200.0
2021-08-18 13:30:00,66.52,66.59,66.44,66.5,553486.0,63.7355,63.8026,63.6589,63.7164,553486.0
2021-08-18 13:40:00,66.5,66.6,66.46,66.57,375670.0,63.7164,63.8122,63.6781,63.7835,375670.0
2021-08-18 13:50:00,66.57,66.67,66.56,66.61,357906.0,63.7835,63.8793,63.7739,63.8218,357906.0
2021-08-18 14:00:00,66.61,67.25,66.58,66.91,2613712.0,63.8218,64.435,63.793,64.1092,2613712.0
2021-08-18 14:10:00,66.92,66.99,65.87,66.22,3746084.0,64.1188,64.1859,63.1128,63.4481,3746084.0
2021-08-18 14:20:00,66.22,66.82,66.1,66.78,2453096.0,63.4481,64.023,63.3331,63.9847,2453096.0
2021-08-18 14:30:00,66.79,67.0,66.72,66.76,1732656.0,63.9942,64.1955,63.9272,63.9655,1732656.0
2021-08-18 14:40:00,66.74,66.81,66.53,66.63,996070.0,63.9463,64.0134,63.7451,63.8409,996070.0
2021-08-18 14:50:00,66.62,66.77,66.5,66.71,1055842.0,63.8314,63.9751,63.7164,63.9176,1055842.0
2021-08-18 15:00:00,66.71,66.72,66.39,66.39,1249756.0,63.9176,63.9272,63.611,63.611,1249756.0
2021-08-18 15:10:00,66.39,66.61,66.34,66.51,1062072.0,63.611,63.8218,63.5631,63.726,1062072.0
2021-08-18 15:20:00,66.53,66.54,66.14,66.17,1376886.0,63.7451,63.7547,63.3715,63.4002,1376886.0
2021-08-18 15:30:00,66.17,66.17,65.72,65.85,2903526.0,63.4002,63.4002,62.969,63.0936,2903526.0
2021-08-18 15:40:00,65.86,66.03,65.39,65.44,2630844.0,63.1032,63.2661,62.6528,62.7008,2630844.0
2021-08-18 15:50:00,65.43,65.44,64.76,64.94,4462418.0,62.6912,62.7008,62.0492,62.2217,4462418.0
2021-08-19 09:30:00,63.87,64.67,63.73,64.06,4165030.0,61.1965,61.963,61.0623,61.3785,4165030.0
2021-08-19 09:40:00,64.07,64.64,63.85,64.13,3452508.0,61.3881,61.9342,61.1773,61.4456,3452508.0
2021-08-19 09:50:00,64.14,64.56,64.11,64.23,1948714.0,61.4552,61.8576,61.4264,61.5414,1948714.0
2021-08-19 10:00:00,64.24,64.9,64.21,64.83,2648288.0,61.551,62.1834,61.5222,62.1163,2648288.0
2021-08-19 10:10:00,64.82,65.33,64.72,65.08,2219108.0,62.1067,62.5954,62.0109,62.3558,2219108.0
2021-08-19 10:20:00,65.08,65.29,64.88,65.1,1506104.0,62.3558,62.557,62.1642,62.375,1506104.0
2021-08-19 10:30:00,65.11,65.19,64.57,64.64,1607898.0,62.3846,62.4612,61.8672,61.9342,1607898.0
2021-08-19 10:40:00,64.64,64.83,64.52,64.64,1657010.0,61.9342,62.1163,61.8193,61.9342,1657010.0
2021-08-19 10:50:00,64.65,65.51,64.58,65.48,2590170.0,61.9438,62.7678,61.8768,62.7391,2590170.0
2021-08-19 11:00:00,65.49,65.73,65.33,65.43,2322104.0,62.7487,62.9786,62.5954,62.6912,2322104.0
2021-08-19 11:10:00,65.44,65.99,65.44,65.97,2144766.0,62.7008,63.2277,62.7008,63.2086,2144766.0
2021-08-19 11:20:00,65.97,66.05,65.65,65.68,1524782.0,63.2086,63.2852,62.902,62.9307,1524782.0
2021-08-19 11:30:00,65.69,66.07,65.69,65.99,1659164.0,62.9403,63.3044,62.9403,63.2277,1659164.0
2021-08-19 11:40:00,66.0,66.58,65.95,66.49,2313998.0,63.2373,63.793,63.1894,63.7068,2313998.0
2021-08-19 11:50:00,66.5,66.67,66.4,66.56,1619584.0,63.7164,63.8793,63.6206,63.7739,1619584.0
2021-08-19 12:00:00,66.57,66.8,66.35,66.36,2058516.0,63.7835,64.0038,63.5727,63.5822,2058516.0
2021-08-19 12:10:00,66.35,66.54,66.32,66.37,991206.0,63.5727,63.7547,63.5439,63.5918,991206.0
2021-08-19 12:20:00,66.39,66.5,66.19,66.3,1095030.0,63.611,63.7164,63.4194,63.5248,1095030.0
2021-08-19 12:30:00,66.3,66.63,66.3,66.61,1123798.0,63.5248,63.8409,63.5248,63.8218,1123798.0
2021-08-19 12:40:00,66.61,66.72,66.46,66.58,933616.0,63.8218,63.9272,63.6781,63.793,933616.0
2021-08-19 12:50:00,66.58,66.71,66.52,66.64,883578.0,63.793,63.9176,63.7355,63.8505,883578.0
2021-08-19 13:00:00,66.64,66.66,66.21,66.27,1072388.0,63.8505,63.8697,63.4385,63.496,1072388.0
2021-08-19 13:10:00,66.27,66.42,66.18,66.27,889396.0,63.496,63.6397,63.4098,63.496,889396.0
2021-08-19 13:20:00,66.26,66.42,66.07,66.08,902452.0,63.4864,63.6397,63.3044,63.314,902452.0
2021-08-19 13:30:00,66.07,66.14,65.92,66.14,1042464.0,63.3044,63.3715,63.1607,63.3715,1042464.0
2021-08-19 13:40:00,66.13,66.36,66.08,66.23,1030294.0,63.3619,63.5822,63.314,63.4577,1030294.0
2021-08-19 13:50:00,66.22,66.33,65.86,65.87,833248.0,63.4481,63.5535,63.1032,63.1128,833248.0
2021-08-19 14:00:00,65.86,66.06,65.54,65.66,1430216.0,63.1032,63.2948,62.7966,62.9115,1430216.0
2021-08-19 14:10:00,65.67,65.8,65.42,65.63,1580268.0,62.9211,63.0457,62.6816,62.8828,1580268.0
2021-08-19 14:20:00,65.63,65.87,65.21,65.23,1917764.0,62.8828,63.1128,62.4804,62.4995,1917764.0
2021-08-19 14:30:00,65.23,65.56,64.95,65.45,2513232.0,62.4995,62.8157,62.2313,62.7103,2513232.0
2021-08-19 14:40:00,65.44,65.55,65.2,65.42,1651766.0,62.7008,62.8061,62.4708,62.6816,1651766.0
2021-08-19 14:50:00,65.42,65.98,65.16,65.98,2313466.0,62.6816,63.2181,62.4325,63.2181,2313466.0
2021-08-19 15:00:00,65.97,66.42,65.95,66.3,2091996.0,63.2086,63.6397,63.1894,63.5248,2091996.0
2021-08-19 15:10:00,66.3,66.42,66.15,66.29,1473288.0,63.5248,63.6397,63.381,63.5152,1473288.0
2021-08-19 15:20:00,66.29,66.48,66.17,66.44,1435720.0,63.5152,63.6972,63.4002,63.6589,1435720.0
2021-08-19 15:30:00,66.45,66.55,66.14,66.17,1586968.0,63.6685,63.7643,63.3715,63.4002,1586968.0
2021-08-19 15:40:00,66.16,66.19,65.82,65.96,1553518.0,63.3906,63.4194,63.0648,63.199,1553518.0
2021-08-19 15:50:00,65.96,66.1,65.67,65.86,2604874.0,63.199,63.3331,62.9211,63.1032,2604874.0
2021-08-20 09:30:00,66.48,66.78,66.29,66.64,3767814.0,63.6972,63.9847,63.5152,63.8505,3767814.0
2021-08-20 09:40:00,66.64,67.25,66.42,66.96,4917396.0,63.8505,64.435,63.6397,64.1571,4917396.0
2021-08-20 09:50:00,66.96,67.42,66.94,67.36,3039372.0,64.1571,64.5979,64.138,64.5404,3039372.0
2021-08-20 10:00:00,67.37,67.73,67.32,67.65,2799158.0,64.55,64.8949,64.5021,64.8182,2799158.0
2021-08-20 10:10:00,67.65,67.89,67.53,67.87,2183860.0,64.8182,65.0482,64.7033,65.029,2183860.0
2021-08-20 10:20:00,67.88,68.02,67.66,67.77,2017172.0,65.0386,65.1728,64.8278,64.9332,2017172.0
2021-08-20 10:30:00,67.78,68.11,67.75,67.9,1823354.0,64.9428,65.259,64.9141,65.0578,1823354.0
2021-08-20 10:40:00,67.92,68.0,67.79,67.89,1063302.0,65.0769,65.1536,64.9524,65.0482,1063302.0
2021-08-20 10:50:00,67.89,67.97,67.69,67.71,1561300.0,65.0482,65.1248,64.8566,64.8757,1561300.0
2021-08-20 11:00:00,67.71,67.77,67.5,67.59,1085530.0,64.8757,64.9332,64.6745,64.7608,1085530.0
2021-08-20 11:10:00,67.59,67.68,67.42,67.49,1202556.0,64.7608,64.847,64.5979,64.6649,1202556.0
2021-08-20 11:20:00,67.5,67.61,67.44,67.47,929728.0,64.6745,64.7799,64.617,64.6458,929728.0
2021-08-20 11:30:00,67.46,67.73,67.3,67.35,1525894.0,64.6362,64.8949,64.4829,64.5308,1525894.0
2021-08-20 11:40:00,67.35,67.36,67.03,67.14,1454648.0,64.5308,64.5404,64.2242,64.3296,1454648.0
2021-08-20 11:50:00,67.15,67.27,66.85,67.05,1385104.0,64.3392,64.4542,64.0517,64.2434,1385104.0
2021-08-20 12:00:00,67.04,67.33,66.95,67.16,1386994.0,64.2338,64.5116,64.1475,64.3488,1386994.0
2021-08-20 12:10:00,67.16,67.37,66.98,67.29,1122288.0,64.3488,64.55,64.1763,64.4733,1122288.0
2021-08-20 12:20:00,67.29,67.58,67.26,67.57,1053016.0,64.4733,64.7512,64.4446,64.7416,1053016.0
2021-08-20 12:30:00,67.56,67.73,67.56,67.67,817214.0,64.732,64.8949,64.732,64.8374,817214.0
2021-08-20 12:40:00,67.69,67.76,67.56,67.72,936294.0,64.8566,64.9236,64.732,64.8853,936294.0
2021-08-20 12:50:00,67.72,67.77,67.64,67.69,744790.0,64.8853,64.9332,64.8087,64.8566,744790.0
2021-08-20 13:00:00,67.71,67.74,67.63,67.66,485562.0,64.8757,64.9045,64.7991,64.8278,485562.0
2021-08-20 13:10:00,67.67,67.83,67.66,67.71,926398.0,64.8374,64.9907,64.8278,64.8757,926398.0
2021-08-20 13:20:00,67.7,67.75,67.63,67.67,504686.0,64.8662,64.9141,64.7991,64.8374,504686.0
2021-08-20 13:30:00,67.67,67.77,67.51,67.52,840298.0,64.8374,64.9332,64.6841,64.6937,840298.0
2021-08-20 13:40:00,67.51,67.61,67.49,67.54,559924.0,64.6841,64.7799,64.6649,64.7128,559924.0
2021-08-20 13:50:00,67.54,67.61,67.45,67.54,623644.0,64.7128,64.7799,64.6266,64.7128,623644.0
2021-08-20 14:00:00,67.55,67.75,67.54,67.74,909796.0,64.7224,64.9141,64.7128,64.9045,909796.0
2021-08-20 14:10:00,67.74,67.76,67.6,67.67,610898.0,64.9045,64.9236,64.7703,64.8374,610898.0
2021-08-20 14:20:00,67.67,67.67,67.53,67.6,861264.0,64.8374,64.8374,64.7033,64.7703,861264.0
2021-08-20 14:30:00,67.61,67.67,67.51,67.64,745130.0,64.7799,64.8374,64.6841,64.8087,745130.0
2021-08-20 14:40:00,67.64,67.72,67.49,67.57,870880.0,64.8087,64.8853,64.6649,64.7416,870880.0
2021-08-20 14:50:00,67.56,67.71,67.55,67.7,705308.0,64.732,64.8757,64.7224,64.8662,705308.0
2021-08-20 15:00:00,67.7,67.78,67.66,67.76,887508.0,64.8662,64.9428,64.8278,64.9236,887508.0
2021-08-20 15:10:00,67.75,67.86,67.74,67.81,1022156.0,64.9141,65.0195,64.9045,64.9715,1022156.0
2021-08-20 15:20:00,67.8,67.97,67.79,67.9,1044872.0,64.962,65.1248,64.9524,65.0578,1044872.0
2021-08-20 15:30:00,67.91,68.04,67.84,68.03,1433484.0,65.0674,65.1919,65.0003,65.1823,1433484.0
2021-08-20 15:40:00,68.03,68.05,67.94,67.96,1378814.0,65.1823,65.2015,65.0961,65.1153,1378814.0
2021-08-20 15:50:00,67.97,68.14,67.91,67.92,2603474.0,65.1248,65.2877,65.0674,65.0769,2603474.0
2021-08-23 09:30:00,68.52,69.27,68.5,69.24,3224360.0,65.6518,66.3704,65.6327,66.3417,3224360.0
2021-08-23 09:40:00,69.25,69.47,69.25,69.47,2212266.0,66.3513,66.5621,66.3513,66.5621,2212266.0
2021-08-23 09:50:00,69.47,69.62,69.38,69.55,2183958.0,66.5621,66.7058,66.4758,66.6387,2183958.0
2021-08-23 10:00:00,69.56,69.99,69.41,69.91,2487182.0,66.6483,67.0603,66.5046,66.9836,2487182.0
2021-08-23 10:10:00,69.92,70.03,69.8,69.98,1790512.0,66.9932,67.0986,66.8782,67.0507,1790512.0
2021-08-23 10:20:00,69.98,70.23,69.96,70.06,1531724.0,67.0507,67.2902,67.0315,67.1274,1531724.0
2021-08-23 10:30:00,70.07,70.37,70.01,70.36,1532416.0,67.1369,67.4244,67.0795,67.4148,1532416.0
2021-08-23 10:40:00,70.36,70.47,70.26,70.39,1572222.0,67.4148,67.5202,67.319,67.4436,1572222.0
2021-08-23 10:50:00,70.39,70.48,70.35,70.46,958364.0,67.4436,67.5298,67.4052,67.5106,958364.0
2021-08-23 11:00:00,70.46,70.53,70.32,70.36,1383680.0,67.5106,67.5777,67.3765,67.4148,1383680.0
2021-08-23 11:10:00,70.37,70.55,70.33,70.47,1054650.0,67.4244,67.5969,67.3861,67.5202,1054650.0
2021-08-23 11:20:00,70.46,70.52,70.4,70.48,521648.0,67.5106,67.5681,67.4531,67.5298,521648.0
2021-08-23 11:30:00,70.48,70.78,70.48,70.75,865756.0,67.5298,67.8172,67.5298,67.7885,865756.0
2021-08-23 11:40:00,70.76,70.83,70.68,70.79,733828.0,67.7981,67.8651,67.7214,67.8268,733828.0
2021-08-23 11:50:00,70.79,71.03,70.78,71.0,1133654.0,67.8268,68.0568,67.8172,68.028,1133654.0
2021-08-23 12:00:00,70.99,71.05,70.92,70.98,950598.0,68.0184,68.0759,67.9514,68.0089,950598.0
2021-08-23 12:10:00,70.99,71.01,70.83,70.85,679672.0,68.0184,68.0376,67.8651,67.8843,679672.0
2021-08-23 12:20:00,70.85,71.01,70.83,71.01,864204.0,67.8843,68.0376,67.8651,68.0376,864204.0
2021-08-23 12:30:00,71.01,71.11,70.96,70.99,745758.0,68.0376,68.1334,67.9897,68.0184,745758.0
2021-08-23 12:40:00,70.99,71.05,70.95,70.96,443092.0,68.0184,68.0759,67.9801,67.9897,443092.0
2021-08-23 12:50:00,70.96,71.17,70.94,71.16,878658.0,67.9897,68.1909,67.9705,68.1813,878658.0
2021-08-23 13:00:00,71.16,71.22,71.11,71.13,501978.0,68.1813,68.2388,68.1334,68.1526,501978.0
2021-08-23 13:10:00,71.14,71.14,71.05,71.08,695524.0,68.1622,68.1622,68.0759,68.1047,695524.0
2021-08-23 13:20:00,71.08,71.08,70.91,70.96,782308.0,68.1047,68.1047,67.9418,67.9897,782308.0
2021-08-23 13:30:00,70.96,71.04,70.85,70.88,1177344.0,67.9897,68.0663,67.8843,67.913,1177344.0
2021-08-23 13:40:00,70.89,71.08,70.86,71.08,672532.0,67.9226,68.1047,67.8939,68.1047,672532.0
2021-08-23 13:50:00,71.08,71.13,71.02,71.04,604884.0,68.1047,68.1526,68.0472,68.0663,604884.0
2021-08-23 14:00:00,71.04,71.15,71.04,71.14,667696.0,68.0663,68.1717,68.0663,68.1622,667696.0
2021-08-23 14:10:00,71.14,71.17,71.06,71.17,610540.0,68.1622,68.1909,68.0855,68.1909,610540.0
2021-08-23 14:20:00,71.17,71.21,71.11,71.12,671294.0,68.1909,68.2292,68.1334,68.143,671294.0
2021-08-23 14:30:00,71.12,71.22,71.11,71.2,709694.0,68.143,68.2388,68.1334,68.2196,709694.0
2021-08-23 14:40:00,71.2,71.28,71.16,71.28,647666.0,68.2196,68.2963,68.1813,68.2963,647666.0
2021-08-23 14:50:00,71.28,71.35,71.27,71.3,531580.0,68.2963,68.3634,68.2867,68.3155,531580.0
2021-08-23 15:00:00,71.3,71.32,71.21,71.22,843636.0,68.3155,68.3346,68.2292,68.2388,843636.0
2021-08-23 15:10:00,71.22,71.25,71.11,71.11,633540.0,68.2388,68.2676,68.1334,68.1334,633540.0
2021-08-23 15:20:00,71.11,71.15,71.03,71.13,694488.0,68.1334,68.1717,68.0568,68.1526,694488.0
2021-08-23 15:30:00,71.13,71.23,71.1,71.13,655980.0,68.1526,68.2484,68.1238,68.1526,655980.0
2021-08-23 15:40:00,71.13,71.2,71.03,71.12,896834.0,68.1526,68.2196,68.0568,68.143,896834.0
2021-08-23 15:50:00,71.11,71.2,70.88,70.95,1858424.0,68.1334,68.2196,67.913,67.9801,1858424.0
2021-08-24 09:30:00,71.31,71.59,71.04,71.32,2938014.0,68.325,68.5933,68.0663,68.3346,2938014.0
2021-08-24 09:40:00,71.32,71.56,71.23,71.39,1902418.0,68.3346,68.5646,68.2484,68.4017,1902418.0
2021-08-24 09:50:00,71.41,71.49,71.16,71.29,1486060.0,68.4209,68.4975,68.1813,68.3059,1486060.0
2021-08-24 10:00:00,71.31,71.77,71.18,71.7,2474828.0,68.325,68.7658,68.2005,68.6987,2474828.0
2021-08-24 10:10:00,71.71,71.75,71.51,71.7,1290310.0,68.7083,68.7466,68.5167,68.6987,1290310.0
2021-08-24 10:20:00,71.7,71.82,71.68,71.79,1382452.0,68.6987,68.8137,68.6796,68.7849,1382452.0
2021-08-24 10:30:00,71.8,71.97,71.73,71.97,1295042.0,68.7945,68.9574,68.7275,68.9574,1295042.0
2021-08-24 10:40:00,71.97,71.97,71.71,71.75,1133994.0,68.9574,68.9574,68.7083,68.7466,1133994.0
2021-08-24 10:50:00,71.75,71.83,71.61,71.67,864814.0,68.7466,68.8233,68.6125,68.67,864814.0
2021-08-24 11:00:00,71.67,71.74,71.52,71.65,751326.0,68.67,68.737,68.5262,68.6508,751326.0
2021-08-24 11:10:00,71.65,71.78,71.58,71.75,734486.0,68.6508,68.7754,68.5837,68.7466,734486.0
2021-08-24 11:20:00,71.74,71.8,71.42,71.42,840760.0,68.737,68.7945,68.4304,68.4304,840760.0
2021-08-24 11:30:00,71.43,71.48,71.31,71.46,977348.0,68.44,68.4879,68.325,68.4688,977348.0
2021-08-24 11:40:00,71.47,71.52,71.39,71.42,741800.0,68.4783,68.5262,68.4017,68.4304,741800.0
2021-08-24 11:50:00,71.43,71.71,71.42,71.69,826034.0,68.44,68.7083,68.4304,68.6891,826034.0
2021-08-24 12:00:00,71.69,71.69,71.55,71.63,634022.0,68.6891,68.6891,68.555,68.6316,634022.0
2021-08-24 12:10:00,71.64,71.72,71.5,71.51,512738.0,68.6412,68.7179,68.5071,68.5167,512738.0
2021-08-24 12:20:00,71.51,71.51,71.36,71.38,497004.0,68.5167,68.5167,68.3729,68.3921,497004.0
2021-08-24 12:30:00,71.39,71.42,71.27,71.34,693870.0,68.4017,68.4304,68.2867,68.3538,693870.0
2021-08-24 12:40:00,71.34,71.45,71.3,71.41,411048.0,68.3538,68.4592,68.3155,68.4209,411048.0
2021-08-24 12:50:00,71.41,71.46,71.36,71.43,416526.0,68.4209,68.4688,68.3729,68.44,416526.0
2021-08-24 13:00:00,71.43,71.55,71.42,71.51,540810.0,68.44,68.555,68.4304,68.5167,540810.0
2021-08-24 13:10:00,71.51,71.51,71.36,71.44,284470.0,68.5167,68.5167,68.3729,68.4496,284470.0
2021-08-24 13:20:00,71.44,71.46,71.34,71.44,404582.0,68.4496,68.4688,68.3538,68.4496,404582.0
2021-08-24 13:30:00,71.44,71.55,71.42,71.54,378530.0,68.4496,68.555,68.4304,68.5454,378530.0
2021-08-24 13:40:00,71.53,71.58,71.5,71.52,327926.0,68.5358,68.5837,68.5071,68.5262,327926.0
2021-08-24 13:50:00,71.52,71.61,71.48,71.51,472736.0,68.5262,68.6125,68.4879,68.5167,472736.0
2021-08-24 14:00:00,71.51,71.55,71.44,71.45,344154.0,68.5167,68.555,68.4496,68.4592,344154.0
2021-08-24 14:10:00,71.45,71.58,71.42,71.58,360156.0,68.4592,68.5837,68.4304,68.5837,360156.0
2021-08-24 14:20:00,71.57,71.6,71.55,71.56,280846.0,68.5742,68.6029,68.555,68.5646,280846.0
2021-08-24 14:30:00,71.57,71.64,71.54,71.59,372234.0,68.5742,68.6412,68.5454,68.5933,372234.0
2021-08-24 14:40:00,71.6,71.64,71.57,71.63,261208.0,68.6029,68.6412,68.5742,68.6316,261208.0
2021-08-24 14:50:00,71.63,71.71,71.58,71.71,355818.0,68.6316,68.7083,68.5837,68.7083,355818.0
2021-08-24 15:00:00,71.71,71.76,71.67,71.7,699948.0,68.7083,68.7562,68.67,68.6987,699948.0
2021-08-24 15:10:00,71.7,71.79,71.7,71.78,511052.0,68.6987,68.7849,68.6987,68.7754,511052.0
2021-08-24 15:20:00,71.78,71.86,71.77,71.82,589748.0,68.7754,68.852,68.7658,68.8137,589748.0
2021-08-24 15:30:00,71.82,71.83,71.67,71.69,540140.0,68.8137,68.8233,68.67,68.6891,540140.0
2021-08-24 15:40:00,71.68,71.71,71.56,71.58,549018.0,68.6796,68.7083,68.5646,68.5837,549018.0
2021-08-24 15:50:00,71.58,71.63,71.48,71.63,1161670.0,68.5837,68.6316,68.4879,68.6316,1161670.0
2021-08-25 09:30:00,71.75,72.2,71.69,72.07,2442714.0,68.7466,69.1778,68.6891,69.0532,2442714.0
2021-08-25 09:40:00,72.1,72.15,71.93,72.04,1927496.0,69.082,69.1299,68.9191,69.0245,1927496.0
2021-08-25 09:50:00,72.04,72.05,71.75,71.93,1701182.0,69.0245,69.0341,68.7466,68.9191,1701182.0
2021-08-25 10:00:00,71.94,71.94,71.63,71.66,1386370.0,68.9287,68.9287,68.6316,68.6604,1386370.0
2021-08-25 10:10:00,71.65,72.05,71.61,71.97,1616798.0,68.6508,69.0341,68.6125,68.9574,1616798.0
2021-08-25 10:20:00,71.97,72.04,71.63,71.69,1102942.0,68.9574,69.0245,68.6316,68.6891,1102942.0
2021-08-25 10:30:00,71.7,71.78,71.41,71.52,2002364.0,68.6987,68.7754,68.4209,68.5262,2002364.0
2021-08-25 10:40:00,71.53,71.58,71.34,71.41,1296224.0,68.5358,68.5837,68.3538,68.4209,1296224.0
2021-08-25 10:50:00,71.41,71.65,71.32,71.49,1107646.0,68.4209,68.6508,68.3346,68.4975,1107646.0
2021-08-25 11:00:00,71.48,71.71,71.45,71.6,879560.0,68.4879,68.7083,68.4592,68.6029,879560.0
2021-08-25 11:10:00,71.61,71.73,71.52,71.67,573914.0,68.6125,68.7275,68.5262,68.67,573914.0
2021-08-25 11:20:00,71.67,71.71,71.55,71.69,593430.0,68.67,68.7083,68.555,68.6891,593430.0
2021-08-25 11:30:00,71.7,71.74,71.55,71.57,629644.0,68.6987,68.737,68.555,68.5742,629644.0
2021-08-25 11:40:00,71.57,71.77,71.57,71.71,809000.0,68.5742,68.7658,68.5742,68.7083,809000.0
2021-08-25 11:50:00,71.71,71.76,71.59,71.6,563768.0,68.7083,68.7562,68.5933,68.6029,563768.0
2021-08-25 12:00:00,71.6,71.63,71.43,71.49,750530.0,68.6029,68.6316,68.44,68.4975,750530.0
2021-08-25 12:10:00,71.5,71.58,71.39,71.49,616432.0,68.5071,68.5837,68.4017,68.4975,616432.0
2021-08-25 12:20:00,71.5,71.67,71.47,71.67,426390.0,68.5071,68.67,68.4783,68.67,426390.0
2021-08-25 12:30:00,71.67,71.72,71.63,71.71,304160.0,68.67,68.7179,68.6316,68.7083,304160.0
2021-08-25 12:40:00,71.71,71.72,71.64,71.67,290650.0,68.7083,68.7179,68.6412,68.67,290650.0
2021-08-25 12:50:00,71.66,71.84,71.61,71.82,778118.0,68.6604,68.8329,68.6125,68.8137,778118.0
2021-08-25 13:00:00,71.83,71.83,71.57,71.58,461444.0,68.8233,68.8233,68.5742,68.5837,461444.0
2021-08-25 13:10:00,71.58,71.67,71.58,71.63,392086.0,68.5837,68.67,68.5837,68.6316,392086.0
2021-08-25 13:20:00,71.61,71.64,71.5,71.54,367146.0,68.6125,68.6412,68.5071,68.5454,367146.0
2021-08-25 13:30:00,71.54,71.65,71.53,71.53,355248.0,68.5454,68.6508,68.5358,68.5358,355248.0
2021-08-25 13:40:00,71.54,71.64,71.53,71.57,278680.0,68.5454,68.6412,68.5358,68.5742,278680.0
2021-08-25 13:50:00,71.57,71.6,71.52,71.57,237576.0,68.5742,68.6029,68.5262,68.5742,237576.0
2021-08-25 14:00:00,71.58,71.78,71.55,71.74,545080.0,68.5837,68.7754,68.555,68.737,545080.0
2021-08-25 14:10:00,71.75,71.75,71.58,71.6,522446.0,68.7466,68.7466,68.5837,68.6029,522446.0
2021-08-25 14:20:00,71.58,71.62,71.52,71.61,378370.0,68.5837,68.6221,68.5262,68.6125,378370.0
2021-08-25 14:30:00,71.61,71.67,71.55,71.58,374202.0,68.6125,68.67,68.555,68.5837,374202.0
2021-08-25 14:40:00,71.58,71.77,71.58,71.74,620404.0,68.5837,68.7658,68.5837,68.737,620404.0
2021-08-25 14:50:00,71.74,71.81,71.73,71.73,383380.0,68.737,68.8041,68.7275,68.7275,383380.0
2021-08-25 15:00:00,71.73,71.81,71.67,71.7,400930.0,68.7275,68.8041,68.67,68.6987,400930.0
2021-08-25 15:10:00,71.71,71.74,71.62,71.65,428866.0,68.7083,68.737,68.6221,68.6508,428866.0
2021-08-25 15:20:00,71.64,71.79,71.64,71.77,529252.0,68.6412,68.7849,68.6412,68.7658,529252.0
2021-08-25 15:30:00,71.77,71.91,71.77,71.82,878782.0,68.7658,68.8999,68.7658,68.8137,878782.0
2021-08-25 15:40:00,71.82,72.0,71.8,71.86,1170156.0,68.8137,68.9862,68.7945,68.852,1170156.0
2021-08-25 15:50:00,71.86,71.97,71.69,71.72,3068234.0,68.852,68.9574,68.6891,68.7179,3068234.0
2021-08-26 09:30:00,71.33,71.68,71.33,71.48,2651802.0,68.3442,68.6796,68.3442,68.4879,2651802.0
2021-08-26 09:40:00,71.49,71.72,71.42,71.6,1898240.0,68.4975,68.7179,68.4304,68.6029,1898240.0
2021-08-26 09:50:00,71.59,71.64,71.34,71.35,1200212.0,68.5933,68.6412,68.3538,68.3634,1200212.0
2021-08-26 10:00:00,71.33,71.76,71.31,71.66,1546582.0,68.3442,68.7562,68.325,68.6604,1546582.0
2021-08-26 10:10:00,71.67,71.68,71.41,71.48,843288.0,68.67,68.6796,68.4209,68.4879,843288.0
2021-08-26 10:20:00,71.48,71.52,70.41,70.8,3477458.0,68.4879,68.5262,67.4627,67.8364,3477458.0
2021-08-26 10:30:00,70.79,71.13,70.72,70.79,1990272.0,67.8268,68.1526,67.7597,67.8268,1990272.0
2021-08-26 10:40:00,70.77,70.89,70.48,70.72,2331374.0,67.8076,67.9226,67.5298,67.7597,2331374.0
2021-08-26 10:50:00,70.72,70.83,70.43,70.79,1736570.0,67.7597,67.8651,67.4819,67.8268,1736570.0
2021-08-26 11:00:00,70.79,70.79,70.22,70.69,2205276.0,67.8268,67.8268,67.2807,67.731,2205276.0
2021-08-26 11:10:00,70.7,71.27,70.67,71.14,2546032.0,67.7406,68.2867,67.7118,68.1622,2546032.0
2021-08-26 11:20:00,71.14,71.22,70.96,71.08,1698672.0,68.1622,68.2388,67.9897,68.1047,1698672.0
2021-08-26 11:30:00,71.1,71.13,70.88,71.11,859174.0,68.1238,68.1526,67.913,68.1334,859174.0
2021-08-26 11:40:00,71.11,71.19,70.75,70.85,1112592.0,68.1334,68.2101,67.7885,67.8843,1112592.0
2021-08-26 11:50:00,70.86,71.14,70.82,71.11,760504.0,67.8939,68.1622,67.8556,68.1334,760504.0
2021-08-26 12:00:00,71.13,71.54,71.1,71.5,2486526.0,68.1526,68.5454,68.1238,68.5071,2486526.0
2021-08-26 12:10:00,71.5,71.56,71.39,71.4,576490.0,68.5071,68.5646,68.4017,68.4113,576490.0
2021-08-26 12:20:00,71.41,71.47,71.36,71.44,324634.0,68.4209,68.4783,68.3729,68.4496,324634.0
2021-08-26 12:30:00,71.44,71.48,71.3,71.36,518118.0,68.4496,68.4879,68.3155,68.3729,518118.0
2021-08-26 12:40:00,71.37,71.45,71.31,71.33,379608.0,68.3825,68.4592,68.325,68.3442,379608.0
2021-08-26 12:50:00,71.35,71.39,71.19,71.31,552774.0,68.3634,68.4017,68.2101,68.325,552774.0
2021-08-26 13:00:00,71.31,71.32,71.16,71.24,530910.0,68.325,68.3346,68.1813,68.258,530910.0
2021-08-26 13:10:00,71.24,71.36,71.22,71.23,301136.0,68.258,68.3729,68.2388,68.2484,301136.0
2021-08-26 13:20:00,71.24,71.25,70.95,71.1,903998.0,68.258,68.2676,67.9801,68.1238,903998.0
2021-08-26 13:30:00,71.08,71.24,71.05,71.2,525730.0,68.1047,68.258,68.0759,68.2196,525730.0
2021-08-26 13:40:00,71.2,71.28,71.14,71.14,250766.0,68.2196,68.2963,68.1622,68.1622,250766.0
2021-08-26 13:50:00,71.14,71.28,71.11,71.21,478998.0,68.1622,68.2963,68.1334,68.2292,478998.0
2021-08-26 14:00:00,71.22,71.25,70.94,70.97,746110.0,68.2388,68.2676,67.9705,67.9993,746110.0
2021-08-26 14:10:00,70.96,71.02,70.88,70.92,587552.0,67.9897,68.0472,67.913,67.9514,587552.0
2021-08-26 14:20:00,70.92,71.08,70.91,71.04,591680.0,67.9514,68.1047,67.9418,68.0663,591680.0
2021-08-26 14:30:00,71.04,71.16,70.99,71.08,647914.0,68.0663,68.1813,68.0184,68.1047,647914.0
2021-08-26 14:40:00,71.06,71.08,70.86,70.87,663184.0,68.0855,68.1047,67.8939,67.9035,663184.0
2021-08-26 14:50:00,70.86,70.92,70.73,70.76,765760.0,67.8939,67.9514,67.7693,67.7981,765760.0
2021-08-26 15:00:00,70.76,70.76,70.36,70.49,1239880.0,67.7981,67.7981,67.4148,67.5394,1239880.0
2021-08-26 15:10:00,70.5,70.73,70.39,70.72,1264642.0,67.5489,67.7693,67.4436,67.7597,1264642.0
2021-08-26 15:20:00,70.72,70.75,70.55,70.67,725344.0,67.7597,67.7885,67.5969,67.7118,725344.0
2021-08-26 15:30:00,70.66,70.81,70.56,70.58,1062222.0,67.7022,67.846,67.6064,67.6256,1062222.0
2021-08-26 15:40:00,70.59,70.85,70.48,70.66,1121880.0,67.6352,67.8843,67.5298,67.7022,1121880.0
2021-08-26 15:50:00,70.67,70.75,70.44,70.48,1480056.0,67.7118,67.7885,67.4915,67.5298,1480056.0
2021-08-27 09:30:00,70.85,71.28,70.67,70.68,2153376.0,67.8843,68.2963,67.7118,67.7214,2153376.0
2021-08-27 09:40:00,70.69,71.06,70.61,70.88,1568010.0,67.731,68.0855,67.6543,67.913,1568010.0
2021-08-27 09:50:00,70.87,70.98,70.69,70.93,1069016.0,67.9035,68.0089,67.731,67.9609,1069016.0
2021-08-27 10:00:00,70.94,71.83,70.57,71.75,4856266.0,67.9705,68.8233,67.616,68.7466,4856266.0
2021-08-27 10:10:00,71.75,72.53,71.72,72.47,4001970.0,68.7466,69.494,68.7179,69.4365,4001970.0
2021-08-27 10:20:00,72.48,72.6,71.89,72.06,2485448.0,69.4461,69.561,68.8808,69.0436,2485448.0
2021-08-27 10:30:00,72.06,72.14,71.77,71.81,1354948.0,69.0436,69.1203,68.7658,68.8041,1354948.0
2021-08-27 10:40:00,71.81,72.1,71.64,72.08,1376670.0,68.8041,69.082,68.6412,69.0628,1376670.0
2021-08-27 10:50:00,72.07,72.46,72.07,72.19,1485922.0,69.0532,69.4269,69.0532,69.1682,1485922.0
2021-08-27 11:00:00,72.2,72.33,72.13,72.16,892564.0,69.1778,69.3023,69.1107,69.1395,892564.0
2021-08-27 11:10:00,72.14,72.24,72.03,72.18,760426.0,69.1203,69.2161,69.0149,69.1586,760426.0
2021-08-27 11:20:00,72.18,72.22,71.95,71.96,668122.0,69.1586,69.1969,68.9383,68.9478,668122.0
2021-08-27 11:30:00,71.96,72.19,71.95,72.17,643612.0,68.9478,69.1682,68.9383,69.149,643612.0
2021-08-27 11:40:00,72.17,72.43,72.15,72.42,790892.0,69.149,69.3982,69.1299,69.3886,790892.0
2021-08-27 11:50:00,72.42,72.45,72.29,72.39,570092.0,69.3886,69.4173,69.264,69.3598,570092.0
2021-08-27 12:00:00,72.39,72.5,72.36,72.38,464736.0,69.3598,69.4652,69.3311,69.3503,464736.0
2021-08-27 12:10:00,72.38,72.39,72.25,72.3,434388.0,69.3503,69.3598,69.2257,69.2736,434388.0
2021-08-27 12:20:00,72.3,72.33,72.26,72.3,294580.0,69.2736,69.3023,69.2353,69.2736,294580.0
2021-08-27 12:30:00,72.3,72.39,72.27,72.36,335368.0,69.2736,69.3598,69.2449,69.3311,335368.0
2021-08-27 12:40:00,72.36,72.38,72.3,72.33,288934.0,69.3311,69.3503,69.2736,69.3023,288934.0
2021-08-27 12:50:00,72.33,72.44,72.29,72.44,508946.0,69.3023,69.4077,69.264,69.4077,508946.0
2021-08-27 13:00:00,72.44,72.55,72.42,72.52,616506.0,69.4077,69.5131,69.3886,69.4844,616506.0
2021-08-27 13:10:00,72.53,72.54,72.48,72.52,514678.0,69.494,69.5036,69.4461,69.4844,514678.0
2021-08-27 13:20:00,72.52,72.7,72.51,72.63,1089710.0,69.4844,69.6569,69.4748,69.5898,1089710.0
2021-08-27 13:30:00,72.63,72.73,72.61,72.72,567828.0,69.5898,69.6856,69.5706,69.676,567828.0
2021-08-27 13:40:00,72.73,72.73,72.64,72.65,456748.0,69.6856,69.6856,69.5994,69.6089,456748.0
2021-08-27 13:50:00,72.64,72.7,72.61,72.67,559840.0,69.5994,69.6569,69.5706,69.6281,559840.0
2021-08-27 14:00:00,72.67,72.67,72.52,72.53,715554.0,69.6281,69.6281,69.4844,69.494,715554.0
2021-08-27 14:10:00,72.52,72.54,72.47,72.52,536620.0,69.4844,69.5036,69.4365,69.4844,536620.0
2021-08-27 14:20:00,72.53,72.58,72.47,72.57,398350.0,69.494,69.5419,69.4365,69.5323,398350.0
2021-08-27 14:30:00,72.57,72.66,72.55,72.61,427794.0,69.5323,69.6185,69.5131,69.5706,427794.0
2021-08-27 14:40:00,72.62,72.67,72.6,72.64,341428.0,69.5802,69.6281,69.561,69.5994,341428.0
2021-08-27 14:50:00,72.64,72.7,72.64,72.67,268270.0,69.5994,69.6569,69.5994,69.6281,268270.0
2021-08-27 15:00:00,72.67,72.73,72.64,72.69,651364.0,69.6281,69.6856,69.5994,69.6473,651364.0
2021-08-27 15:10:00,72.7,72.78,72.7,72.76,558122.0,69.6569,69.7335,69.6569,69.7143,558122.0
2021-08-27 15:20:00,72.77,72.8,72.72,72.72,618580.0,69.7239,69.7527,69.676,69.676,618580.0
2021-08-27 15:30:00,72.72,72.74,72.6,72.61,733718.0,69.676,69.6952,69.561,69.5706,733718.0
2021-08-27 15:40:00,72.61,72.77,72.61,72.66,1042752.0,69.5706,69.7239,69.5706,69.6185,1042752.0
2021-08-27 15:50:00,72.66,72.78,72.52,72.56,1838256.0,69.6185,69.7335,69.4844,69.5227,1838256.0
2021-08-30 09:30:00,73.0,73.85,72.98,73.77,3429304.0,69.9443,70.7587,69.9251,70.6821,3429304.0
2021-08-30 09:40:00,73.77,73.82,73.51,73.77,1723166.0,70.6821,70.73,70.433,70.6821,1723166.0
2021-08-30 09:50:00,73.78,74.04,73.71,74.03,1604936.0,70.6916,70.9408,70.6246,70.9312,1604936.0
2021-08-30 10:00:00,74.04,74.38,73.89,74.28,1811638.0,70.9408,71.2665,70.797,71.1707,1811638.0
2021-08-30 10:10:00,74.28,74.35,74.14,74.26,1456020.0,71.1707,71.2378,71.0366,71.1516,1456020.0
2021-08-30 10:20:00,74.26,74.65,74.25,74.59,1779830.0,71.1516,71.5252,71.142,71.4677,1779830.0
2021-08-30 10:30:00,74.61,74.85,74.59,74.8,1765818.0,71.4869,71.7169,71.4677,71.669,1765818.0
2021-08-30 10:40:00,74.8,74.83,74.58,74.72,1610892.0,71.669,71.6977,71.4582,71.5923,1610892.0
2021-08-30 10:50:00,74.72,74.81,74.59,74.8,1139692.0,71.5923,71.6785,71.4677,71.669,1139692.0
2021-08-30 11:00:00,74.8,74.84,74.69,74.71,902704.0,71.669,71.7073,71.5636,71.5827,902704.0
2021-08-30 11:10:00,74.71,74.81,74.46,74.46,1310864.0,71.5827,71.6785,71.3432,71.3432,1310864.0
2021-08-30 11:20:00,74.47,74.61,74.47,74.57,678930.0,71.3528,71.4869,71.3528,71.4486,678930.0
2021-08-30 11:30:00,74.57,74.76,74.56,74.71,864830.0,71.4486,71.6306,71.439,71.5827,864830.0
2021-08-30 11:40:00,74.71,74.99,74.61,74.92,1120318.0,71.5827,71.851,71.4869,71.7839,1120318.0
2021-08-30 11:50:00,74.93,74.96,74.88,74.92,475368.0,71.7935,71.8223,71.7456,71.7839,475368.0
2021-08-30 12:00:00,74.92,74.95,74.54,74.63,2800948.0,71.7839,71.8127,71.4198,71.5061,2800948.0
2021-08-30 12:10:00,74.63,74.74,74.55,74.56,888188.0,71.5061,71.6115,71.4294,71.439,888188.0
2021-08-30 12:20:00,74.56,74.67,74.56,74.64,503792.0,71.439,71.5444,71.439,71.5156,503792.0
2021-08-30 12:30:00,74.64,74.79,74.57,74.78,546670.0,71.5156,71.6594,71.4486,71.6498,546670.0
2021-08-30 12:40:00,74.78,74.79,74.66,74.69,530536.0,71.6498,71.6594,71.5348,71.5636,530536.0
2021-08-30 12:50:00,74.68,74.83,74.63,74.83,648696.0,71.554,71.6977,71.5061,71.6977,648696.0
2021-08-30 13:00:00,74.83,74.94,74.76,74.93,809974.0,71.6977,71.8031,71.6306,71.7935,809974.0
2021-08-30 13:10:00,74.93,74.97,74.86,74.92,430372.0,71.7935,71.8318,71.7264,71.7839,430372.0
2021-08-30 13:20:00,74.92,74.99,74.92,74.97,519954.0,71.7839,71.851,71.7839,71.8318,519954.0
2021-08-30 13:30:00,74.97,75.09,74.92,75.02,792678.0,71.8318,71.9468,71.7839,71.8797,792678.0
2021-08-30 13:40:00,75.02,75.13,74.99,75.12,536476.0,71.8797,71.9851,71.851,71.9756,536476.0
2021-08-30 13:50:00,75.12,75.2,75.1,75.2,414692.0,71.9756,72.0522,71.9564,72.0522,414692.0
2021-08-30 14:00:00,75.2,75.2,75.09,75.1,596520.0,72.0522,72.0522,71.9468,71.9564,596520.0
2021-08-30 14:10:00,75.1,75.26,75.08,75.17,754114.0,71.9564,72.1097,71.9372,72.0235,754114.0
2021-08-30 14:20:00,75.17,75.17,75.1,75.14,470380.0,72.0235,72.0235,71.9564,71.9947,470380.0
2021-08-30 14:30:00,75.14,75.2,75.12,75.12,399026.0,71.9947,72.0522,71.9756,71.9756,399026.0
2021-08-30 14:40:00,75.13,75.18,75.08,75.17,624050.0,71.9851,72.033,71.9372,72.0235,624050.0
2021-08-30 14:50:00,75.17,75.25,75.11,75.25,896848.0,72.0235,72.1001,71.966,72.1001,896848.0
2021-08-30 15:00:00,75.25,75.25,75.16,75.22,402036.0,72.1001,72.1001,72.0139,72.0714,402036.0
2021-08-30 15:10:00,75.22,75.23,75.17,75.18,421416.0,72.0714,72.081,72.0235,72.033,421416.0
2021-08-30 15:20:00,75.17,75.22,75.11,75.16,609834.0,72.0235,72.0714,71.966,72.0139,609834.0
2021-08-30 15:30:00,75.16,75.17,75.08,75.13,576102.0,72.0139,72.0235,71.9372,71.9851,576102.0
2021-08-30 15:40:00,75.13,75.22,75.02,75.21,968424.0,71.9851,72.0714,71.8797,72.0618,968424.0
2021-08-30 15:50:00,75.21,75.22,74.94,75.0,1656394.0,72.0618,72.0714,71.8031,71.8606,1656394.0
2021-08-31 09:30:00,75.11,75.15,74.03,74.34,3970968.0,71.966,72.0043,70.9312,71.2282,3970968.0
2021-08-31 09:40:00,74.33,74.49,74.14,74.39,2495156.0,71.2186,71.3719,71.0366,71.2761,2495156.0
2021-08-31 09:50:00,74.39,74.48,73.91,73.94,2751446.0,71.2761,71.3623,70.8162,70.845,2751446.0
2021-08-31 10:00:00,73.94,74.39,73.85,74.2,1842052.0,70.845,71.2761,70.7587,71.0941,1842052.0
2021-08-31 10:10:00,74.17,74.36,73.93,74.15,1527638.0,71.0653,71.2474,70.8354,71.0462,1527638.0
2021-08-31 10:20:00,74.17,74.44,74.1,74.28,1042156.0,71.0653,71.324,70.9983,71.1707,1042156.0
2021-08-31 10:30:00,74.28,74.54,74.19,74.52,1157084.0,71.1707,71.4198,71.0845,71.4007,1157084.0
2021-08-31 10:40:00,74.53,74.56,74.26,74.27,1371216.0,71.4103,71.439,71.1516,71.1611,1371216.0
2021-08-31 10:50:00,74.27,74.41,74.11,74.41,1123406.0,71.1611,71.2953,71.0078,71.2953,1123406.0
2021-08-31 11:00:00,74.42,74.47,74.11,74.42,1048230.0,71.3049,71.3528,71.0078,71.3049,1048230.0
2021-08-31 11:10:00,74.41,74.61,74.31,74.53,830512.0,71.2953,71.4869,71.1995,71.4103,830512.0
2021-08-31 11:20:00,74.53,74.69,74.43,74.52,855412.0,71.4103,71.5636,71.3144,71.4007,855412.0
2021-08-31 11:30:00,74.51,74.7,74.41,74.66,783598.0,71.3911,71.5731,71.2953,71.5348,783598.0
2021-08-31 11:40:00,74.66,74.81,74.64,74.74,969674.0,71.5348,71.6785,71.5156,71.6115,969674.0
2021-08-31 11:50:00,74.75,74.81,74.69,74.74,532590.0,71.621,71.6785,71.5636,71.6115,532590.0
2021-08-31 12:00:00,74.74,74.74,74.56,74.63,606632.0,71.6115,71.6115,71.439,71.5061,606632.0
2021-08-31 12:10:00,74.62,74.67,74.52,74.56,612070.0,71.4965,71.5444,71.4007,71.439,612070.0
2021-08-31 12:20:00,74.55,74.92,74.51,74.88,811216.0,71.4294,71.7839,71.3911,71.7456,811216.0
2021-08-31 12:30:00,74.88,74.98,74.83,74.92,749756.0,71.7456,71.8414,71.6977,71.7839,749756.0
2021-08-31 12:40:00,74.92,74.93,74.83,74.91,479802.0,71.7839,71.7935,71.6977,71.7743,479802.0
2021-08-31 12:50:00,74.92,74.96,74.8,74.96,406986.0,71.7839,71.8223,71.669,71.8223,406986.0
2021-08-31 13:00:00,74.97,74.99,74.72,74.76,567456.0,71.8318,71.851,71.5923,71.6306,567456.0
2021-08-31 13:10:00,74.75,74.79,74.65,74.66,543446.0,71.621,71.6594,71.5252,71.5348,543446.0
2021-08-31 13:20:00,74.67,74.71,74.48,74.56,914570.0,71.5444,71.5827,71.3623,71.439,914570.0
2021-08-31 13:30:00,74.56,74.64,74.5,74.62,546772.0,71.439,71.5156,71.3815,71.4965,546772.0
2021-08-31 13:40:00,74.63,74.72,74.58,74.71,608238.0,71.5061,71.5923,71.4582,71.5827,608238.0
2021-08-31 13:50:00,74.71,74.82,74.71,74.81,454408.0,71.5827,71.6881,71.5827,71.6785,454408.0
2021-08-31 14:00:00,74.81,74.84,74.67,74.79,621964.0,71.6785,71.7073,71.5444,71.6594,621964.0
2021-08-31 14:10:00,74.79,74.85,74.73,74.79,546740.0,71.6594,71.7169,71.6019,71.6594,546740.0
2021-08-31 14:20:00,74.79,74.88,74.75,74.83,614434.0,71.6594,71.7456,71.621,71.6977,614434.0
2021-08-31 14:30:00,74.84,74.96,74.82,74.88,497430.0,71.7073,71.8223,71.6881,71.7456,497430.0
2021-08-31 14:40:00,74.89,74.98,74.79,74.83,476160.0,71.7552,71.8414,71.6594,71.6977,476160.0
2021-08-31 14:50:00,74.85,75.03,74.83,75.0,675024.0,71.7169,71.8893,71.6977,71.8606,675024.0
2021-08-31 15:00:00,74.99,75.05,74.82,74.85,734242.0,71.851,71.9085,71.6881,71.7169,734242.0
2021-08-31 15:10:00,74.85,74.87,74.75,74.78,564314.0,71.7169,71.736,71.621,71.6498,564314.0
2021-08-31 15:20:00,74.77,74.81,74.56,74.58,777982.0,71.6402,71.6785,71.439,71.4582,777982.0
2021-08-31 15:30:00,74.58,74.77,74.55,74.74,876132.0,71.4582,71.6402,71.4294,71.6115,876132.0
2021-08-31 15:40:00,74.74,74.89,74.66,74.87,788230.0,71.6115,71.7552,71.5348,71.736,788230.0
2021-08-31 15:50:00,74.87,74.87,74.53,74.75,2174300.0,71.736,71.736,71.4103,71.621,2174300.0
2021-09-01 09:30:00,75.42,76.0,75.33,75.79,3582916.0,72.263,72.8187,72.1768,72.6175,3582916.0
2021-09-01 09:40:00,75.8,76.37,75.75,76.36,2745466.0,72.6271,73.1732,72.5792,73.1637,2745466.0
2021-09-01 09:50:00,76.36,76.41,75.84,76.02,1982368.0,73.1637,73.2116,72.6654,72.8379,1982368.0
2021-09-01 10:00:00,76.02,76.25,75.88,76.11,2381048.0,72.8379,73.0583,72.7037,72.9241,2381048.0
2021-09-01 10:10:00,76.11,76.22,75.95,75.97,1106966.0,72.9241,73.0295,72.7708,72.79,1106966.0
2021-09-01 10:20:00,75.96,76.1,75.88,76.04,909168.0,72.7804,72.9145,72.7037,72.857,909168.0
2021-09-01 10:30:00,76.04,76.24,75.89,76.21,1293914.0,72.857,73.0487,72.7133,73.0199,1293914.0
2021-09-01 10:40:00,76.21,76.24,76.12,76.19,566474.0,73.0199,73.0487,72.9337,73.0008,566474.0
2021-09-01 10:50:00,76.17,76.28,76.05,76.1,1010050.0,72.9816,73.087,72.8666,72.9145,1010050.0
2021-09-01 11:00:00,76.1,76.14,75.87,76.05,945734.0,72.9145,72.9529,72.6942,72.8666,945734.0
2021-09-01 11:10:00,76.05,76.21,76.03,76.16,936972.0,72.8666,73.0199,72.8475,72.972,936972.0
2021-09-01 11:20:00,76.17,76.22,76.05,76.1,1230370.0,72.9816,73.0295,72.8666,72.9145,1230370.0
2021-09-01 11:30:00,76.1,76.25,76.08,76.15,1201054.0,72.9145,73.0583,72.8954,72.9624,1201054.0
2021-09-01 11:40:00,76.15,76.17,76.0,76.06,515756.0,72.9624,72.9816,72.8187,72.8762,515756.0
2021-09-01 11:50:00,76.06,76.13,76.0,76.09,463898.0,72.8762,72.9433,72.8187,72.905,463898.0
2021-09-01 12:00:00,76.1,76.23,76.07,76.21,1159994.0,72.9145,73.0391,72.8858,73.0199,1159994.0
2021-09-01 12:10:00,76.22,76.26,76.16,76.19,618134.0,73.0295,73.0678,72.972,73.0008,618134.0
2021-09-01 12:20:00,76.19,76.24,76.08,76.15,804800.0,73.0008,73.0487,72.8954,72.9624,804800.0
2021-09-01 12:30:00,76.14,76.17,76.08,76.12,563904.0,72.9529,72.9816,72.8954,72.9337,563904.0
2021-09-01 12:40:00,76.13,76.14,76.03,76.12,767534.0,72.9433,72.9529,72.8475,72.9337,767534.0
2021-09-01 12:50:00,76.11,76.16,76.09,76.13,395934.0,72.9241,72.972,72.905,72.9433,395934.0
2021-09-01 13:00:00,76.13,76.22,76.11,76.15,504538.0,72.9433,73.0295,72.9241,72.9624,504538.0
2021-09-01 13:10:00,76.16,76.19,76.06,76.17,705518.0,72.972,73.0008,72.8762,72.9816,705518.0
2021-09-01 13:20:00,76.17,76.23,76.14,76.19,488162.0,72.9816,73.0391,72.9529,73.0008,488162.0
2021-09-01 13:30:00,76.19,76.26,76.18,76.2,747122.0,73.0008,73.0678,72.9912,73.0103,747122.0
2021-09-01 13:40:00,76.19,76.2,76.13,76.17,480524.0,73.0008,73.0103,72.9433,72.9816,480524.0
2021-09-01 13:50:00,76.17,76.19,76.09,76.17,326604.0,72.9816,73.0008,72.905,72.9816,326604.0
2021-09-01 14:00:00,76.17,76.17,76.06,76.09,506148.0,72.9816,72.9816,72.8762,72.905,506148.0
2021-09-01 14:10:00,76.08,76.14,76.01,76.02,364546.0,72.8954,72.9529,72.8283,72.8379,364546.0
2021-09-01 14:20:00,76.02,76.05,75.92,75.93,832344.0,72.8379,72.8666,72.7421,72.7517,832344.0
2021-09-01 14:30:00,75.92,75.97,75.43,75.57,1986060.0,72.7421,72.79,72.2726,72.4067,1986060.0
2021-09-01 14:40:00,75.57,75.74,75.55,75.55,1211340.0,72.4067,72.5696,72.3876,72.3876,1211340.0
2021-09-01 14:50:00,75.55,75.71,75.54,75.64,568664.0,72.3876,72.5409,72.378,72.4738,568664.0
2021-09-01 15:00:00,75.61,75.66,75.39,75.43,916188.0,72.445,72.493,72.2343,72.2726,916188.0
2021-09-01 15:10:00,75.43,75.76,75.33,75.75,1298018.0,72.2726,72.5888,72.1768,72.5792,1298018.0
2021-09-01 15:20:00,75.75,75.79,75.58,75.61,761678.0,72.5792,72.6175,72.4163,72.445,761678.0
2021-09-01 15:30:00,75.58,75.6,75.33,75.33,917974.0,72.4163,72.4355,72.1768,72.1768,917974.0
2021-09-01 15:40:00,75.35,75.48,75.2,75.37,1428010.0,72.1959,72.3205,72.0522,72.2151,1428010.0
2021-09-01 15:50:00,75.37,75.39,75.04,75.16,2100858.0,72.2151,72.2343,71.8989,72.0139,2100858.0
2021-09-02 09:30:00,75.98,76.15,75.74,75.97,2746562.0,72.7996,72.9624,72.5696,72.79,2746562.0
2021-09-02 09:40:00,75.97,76.17,75.81,76.05,1946894.0,72.79,72.9816,72.6367,72.8666,1946894.0
2021-09-02 09:50:00,76.05,76.06,75.62,75.72,1678090.0,72.8666,72.8762,72.4546,72.5504,1678090.0
2021-09-02 10:00:00,75.72,75.88,75.42,75.52,1827932.0,72.5504,72.7037,72.263,72.3588,1827932.0
2021-09-02 10:10:00,75.52,75.6,75.3,75.31,1441362.0,72.3588,72.4355,72.148,72.1576,1441362.0
2021-09-02 10:20:00,75.31,75.54,75.21,75.48,1520532.0,72.1576,72.378,72.0618,72.3205,1520532.0
2021-09-02 10:30:00,75.48,75.58,75.33,75.43,1158284.0,72.3205,72.4163,72.1768,72.2726,1158284.0
2021-09-02 10:40:00,75.44,75.65,75.38,75.64,979106.0,72.2822,72.4834,72.2247,72.4738,979106.0
2021-09-02 10:50:00,75.65,75.7,75.58,75.61,697466.0,72.4834,72.5313,72.4163,72.445,697466.0
2021-09-02 11:00:00,75.62,75.64,75.27,75.3,917800.0,72.4546,72.4738,72.1193,72.148,917800.0
2021-09-02 11:10:00,75.3,75.79,75.29,75.76,1318216.0,72.148,72.6175,72.1384,72.5888,1318216.0
2021-09-02 11:20:00,75.76,75.8,75.67,75.75,576856.0,72.5888,72.6271,72.5025,72.5792,576856.0
2021-09-02 11:30:00,75.75,75.8,75.62,75.64,509928.0,72.5792,72.6271,72.4546,72.4738,509928.0
2021-09-02 11:40:00,75.64,75.72,75.53,75.53,489940.0,72.4738,72.5504,72.3684,72.3684,489940.0
2021-09-02 11:50:00,75.53,75.54,75.42,75.44,504840.0,72.3684,72.378,72.263,72.2822,504840.0
2021-09-02 12:00:00,75.44,75.48,75.3,75.33,601220.0,72.2822,72.3205,72.148,72.1768,601220.0
2021-09-02 12:10:00,75.33,75.41,75.07,75.13,969390.0,72.1768,72.2534,71.9277,71.9851,969390.0
2021-09-02 12:20:00,75.14,75.26,75.13,75.21,737250.0,71.9947,72.1097,71.9851,72.0618,737250.0
2021-09-02 12:30:00,75.21,75.32,75.05,75.08,713378.0,72.0618,72.1672,71.9085,71.9372,713378.0
2021-09-02 12:40:00,75.08,75.21,75.04,75.08,715326.0,71.9372,72.0618,71.8989,71.9372,715326.0
2021-09-02 12:50:00,75.08,75.31,75.05,75.28,526884.0,71.9372,72.1576,71.9085,72.1289,526884.0
2021-09-02 13:00:00,75.28,75.37,75.21,75.21,527308.0,72.1289,72.2151,72.0618,72.0618,527308.0
2021-09-02 13:10:00,75.23,75.26,75.05,75.05,540540.0,72.081,72.1097,71.9085,71.9085,540540.0
2021-09-02 13:20:00,75.05,75.13,74.86,74.9,1164044.0,71.9085,71.9851,71.7264,71.7648,1164044.0
2021-09-02 13:30:00,74.91,75.05,74.89,74.97,652364.0,71.7743,71.9085,71.7552,71.8318,652364.0
2021-09-02 13:40:00,74.97,75.03,74.72,74.72,1070672.0,71.8318,71.8893,71.5923,71.5923,1070672.0
2021-09-02 13:50:00,74.72,74.76,74.58,74.68,1325958.0,71.5923,71.6306,71.4582,71.554,1325958.0
2021-09-02 14:00:00,74.69,74.71,74.34,74.47,1572210.0,71.5636,71.5827,71.2282,71.3528,1572210.0
2021-09-02 14:10:00,74.47,74.7,74.3,74.69,1497062.0,71.3528,71.5731,71.1899,71.5636,1497062.0
2021-09-02 14:20:00,74.69,74.77,74.51,74.53,1162058.0,71.5636,71.6402,71.3911,71.4103,1162058.0
2021-09-02 14:30:00,74.53,74.7,74.49,74.62,951828.0,71.4103,71.5731,71.3719,71.4965,951828.0
2021-09-02 14:40:00,74.61,74.82,74.6,74.77,967360.0,71.4869,71.6881,71.4773,71.6402,967360.0
2021-09-02 14:50:00,74.78,75.01,74.74,74.97,986000.0,71.6498,71.8702,71.6115,71.8318,986000.0
2021-09-02 15:00:00,74.97,75.02,74.78,74.78,863298.0,71.8318,71.8797,71.6498,71.6498,863298.0
2021-09-02 15:10:00,74.79,75.02,74.73,74.96,887408.0,71.6594,71.8797,71.6019,71.8223,887408.0
2021-09-02 15:20:00,74.96,74.98,74.73,74.78,800170.0,71.8223,71.8414,71.6019,71.6498,800170.0
2021-09-02 15:30:00,74.79,74.86,74.66,74.8,642028.0,71.6594,71.7264,71.5348,71.669,642028.0
2021-09-02 15:40:00,74.81,74.92,74.74,74.76,810084.0,71.6785,71.7839,71.6115,71.6306,810084.0
2021-09-02 15:50:00,74.77,75.06,74.71,75.06,2625940.0,71.6402,71.9181,71.5827,71.9181,2625940.0
2021-09-03 09:30:00,74.36,75.14,74.33,74.77,4306628.0,71.2474,71.9947,71.2186,71.6402,4306628.0
2021-09-03 09:40:00,74.78,75.01,74.67,74.8,2274026.0,71.6498,71.8702,71.5444,71.669,2274026.0
2021-09-03 09:50:00,74.8,75.6,74.57,75.57,3001232.0,71.669,72.4355,71.4486,72.4067,3001232.0
2021-09-03 10:00:00,75.57,75.95,75.52,75.6,3064032.0,72.4067,72.7708,72.3588,72.4355,3064032.0
2021-09-03 10:10:00,75.58,75.6,75.35,75.35,1704398.0,72.4163,72.4355,72.1959,72.1959,1704398.0
2021-09-03 10:20:00,75.36,75.45,75.26,75.35,1306614.0,72.2055,72.2917,72.1097,72.1959,1306614.0
2021-09-03 10:30:00,75.33,75.54,75.08,75.08,1397000.0,72.1768,72.378,71.9372,71.9372,1397000.0
2021-09-03 10:40:00,75.08,75.35,75.04,75.29,1206324.0,71.9372,72.1959,71.8989,72.1384,1206324.0
2021-09-03 10:50:00,75.27,75.43,75.14,75.35,816080.0,72.1193,72.2726,71.9947,72.1959,816080.0
2021-09-03 11:00:00,75.35,75.42,75.17,75.38,729902.0,72.1959,72.263,72.0235,72.2247,729902.0
2021-09-03 11:10:00,75.36,75.58,75.36,75.51,979292.0,72.2055,72.4163,72.2055,72.3492,979292.0
2021-09-03 11:20:00,75.5,75.68,75.45,75.58,959040.0,72.3397,72.5121,72.2917,72.4163,959040.0
2021-09-03 11:30:00,75.6,75.77,75.58,75.67,968348.0,72.4355,72.5983,72.4163,72.5025,968348.0
2021-09-03 11:40:00,75.67,75.72,75.58,75.61,542170.0,72.5025,72.5504,72.4163,72.445,542170.0
2021-09-03 11:50:00,75.61,75.62,75.42,75.43,698762.0,72.445,72.4546,72.263,72.2726,698762.0
2021-09-03 12:00:00,75.44,75.66,75.38,75.66,951398.0,72.2822,72.493,72.2247,72.493,951398.0
2021-09-03 12:10:00,75.66,75.7,75.6,75.67,497712.0,72.493,72.5313,72.4355,72.5025,497712.0
2021-09-03 12:20:00,75.67,75.76,75.6,75.72,507730.0,72.5025,72.5888,72.4355,72.5504,507730.0
2021-09-03 12:30:00,75.72,75.73,75.5,75.52,498824.0,72.5504,72.56,72.3397,72.3588,498824.0
2021-09-03 12:40:00,75.5,75.61,75.49,75.52,383756.0,72.3397,72.445,72.3301,72.3588,383756.0
2021-09-03 12:50:00,75.52,75.64,75.49,75.64,599602.0,72.3588,72.4738,72.3301,72.4738,599602.0
2021-09-03 13:00:00,75.63,75.83,75.63,75.79,753180.0,72.4642,72.6558,72.4642,72.6175,753180.0
2021-09-03 13:10:00,75.79,75.95,75.77,75.92,728654.0,72.6175,72.7708,72.5983,72.7421,728654.0
2021-09-03 13:20:00,75.92,75.96,75.78,75.78,509748.0,72.7421,72.7804,72.6079,72.6079,509748.0
2021-09-03 13:30:00,75.78,75.82,75.66,75.71,464976.0,72.6079,72.6463,72.493,72.5409,464976.0
2021-09-03 13:40:00,75.71,75.76,75.67,75.73,416800.0,72.5409,72.5888,72.5025,72.56,416800.0
2021-09-03 13:50:00,75.72,75.81,75.67,75.79,645692.0,72.5504,72.6367,72.5025,72.6175,645692.0
2021-09-03 14:00:00,75.79,75.82,75.61,75.64,595600.0,72.6175,72.6463,72.445,72.4738,595600.0
2021-09-03 14:10:00,75.64,75.76,75.61,75.75,426972.0,72.4738,72.5888,72.445,72.5792,426972.0
2021-09-03 14:20:00,75.74,75.74,75.64,75.72,409080.0,72.5696,72.5696,72.4738,72.5504,409080.0
2021-09-03 14:30:00,75.71,75.75,75.67,75.73,326600.0,72.5409,72.5792,72.5025,72.56,326600.0
2021-09-03 14:40:00,75.73,75.74,75.61,75.67,337442.0,72.56,72.5696,72.445,72.5025,337442.0
2021-09-03 14:50:00,75.66,75.78,75.65,75.76,464916.0,72.493,72.6079,72.4834,72.5888,464916.0
2021-09-03 15:00:00,75.76,75.86,75.73,75.85,444092.0,72.5888,72.6846,72.56,72.675,444092.0
2021-09-03 15:10:00,75.85,75.97,75.81,75.82,595554.0,72.675,72.79,72.6367,72.6463,595554.0
2021-09-03 15:20:00,75.82,75.83,75.76,75.76,482414.0,72.6463,72.6558,72.5888,72.5888,482414.0
2021-09-03 15:30:00,75.76,75.88,75.76,75.78,648672.0,72.5888,72.7037,72.5888,72.6079,648672.0
2021-09-03 15:40:00,75.78,75.82,75.62,75.64,770344.0,72.6079,72.6463,72.4546,72.4738,770344.0
2021-09-03 15:50:00,75.64,75.76,75.55,75.74,1429302.0,72.4738,72.5888,72.3876,72.5696,1429302.0
2021-09-07 09:30:00,75.78,75.97,75.35,75.79,3652108.0,72.6079,72.79,72.1959,72.6175,3652108.0
2021-09-07 09:40:00,75.79,75.91,75.38,75.54,2216536.0,72.6175,72.7325,72.2247,72.378,2216536.0
2021-09-07 09:50:00,75.52,75.6,75.17,75.59,1910998.0,72.3588,72.4355,72.0235,72.4259,1910998.0
2021-09-07 10:00:00,75.6,75.62,75.22,75.32,1548758.0,72.4355,72.4546,72.0714,72.1672,1548758.0
2021-09-07 10:10:00,75.31,75.48,75.08,75.24,1840094.0,72.1576,72.3205,71.9372,72.0905,1840094.0
2021-09-07 10:20:00,75.24,75.55,75.23,75.44,1221022.0,72.0905,72.3876,72.081,72.2822,1221022.0
2021-09-07 10:30:00,75.43,75.9,75.39,75.79,1770000.0,72.2726,72.7229,72.2343,72.6175,1770000.0
2021-09-07 10:40:00,75.78,76.04,75.78,75.96,1293484.0,72.6079,72.857,72.6079,72.7804,1293484.0
2021-09-07 10:50:00,75.97,76.1,75.97,76.06,1088602.0,72.79,72.9145,72.79,72.8762,1088602.0
2021-09-07 11:00:00,76.06,76.08,75.76,75.78,866470.0,72.8762,72.8954,72.5888,72.6079,866470.0
2021-09-07 11:10:00,75.78,75.81,75.48,75.71,1246958.0,72.6079,72.6367,72.3205,72.5409,1246958.0
2021-09-07 11:20:00,75.71,75.77,75.45,75.61,985598.0,72.5409,72.5983,72.2917,72.445,985598.0
2021-09-07 11:30:00,75.61,75.87,75.55,75.87,1143004.0,72.445,72.6942,72.3876,72.6942,1143004.0
2021-09-07 11:40:00,75.88,75.94,75.82,75.86,685336.0,72.7037,72.7612,72.6463,72.6846,685336.0
2021-09-07 11:50:00,75.87,76.04,75.81,75.97,910754.0,72.6942,72.857,72.6367,72.79,910754.0
2021-09-07 12:00:00,75.95,76.11,75.95,76.05,1049070.0,72.7708,72.9241,72.7708,72.8666,1049070.0
2021-09-07 12:10:00,76.05,76.28,75.98,76.25,1190602.0,72.8666,73.087,72.7996,73.0583,1190602.0
2021-09-07 12:20:00,76.25,76.29,76.16,76.27,793108.0,73.0583,73.0966,72.972,73.0774,793108.0
2021-09-07 12:30:00,76.29,76.31,76.2,76.22,511350.0,73.0966,73.1157,73.0103,73.0295,511350.0
2021-09-07 12:40:00,76.23,76.44,76.21,76.39,940950.0,73.0391,73.2403,73.0199,73.1924,940950.0
2021-09-07 12:50:00,76.39,76.41,76.29,76.3,700564.0,73.1924,73.2116,73.0966,73.1062,700564.0
2021-09-07 13:00:00,76.3,76.34,76.17,76.28,980474.0,73.1062,73.1445,72.9816,73.087,980474.0
2021-09-07 13:10:00,76.28,76.34,76.28,76.34,337366.0,73.087,73.1445,73.087,73.1445,337366.0
2021-09-07 13:20:00,76.33,76.37,76.28,76.31,583000.0,73.1349,73.1732,73.087,73.1157,583000.0
2021-09-07 13:30:00,76.31,76.43,76.29,76.42,608110.0,73.1157,73.2307,73.0966,73.2211,608110.0
2021-09-07 13:40:00,76.42,76.42,76.35,76.35,392816.0,73.2211,73.2211,73.1541,73.1541,392816.0
2021-09-07 13:50:00,76.35,76.39,76.27,76.31,448346.0,73.1541,73.1924,73.0774,73.1157,448346.0
2021-09-07 14:00:00,76.31,76.32,76.17,76.24,596888.0,73.1157,73.1253,72.9816,73.0487,596888.0
2021-09-07 14:10:00,76.25,76.37,76.23,76.24,628182.0,73.0583,73.1732,73.0391,73.0487,628182.0
2021-09-07 14:20:00,76.23,76.25,76.17,76.2,515554.0,73.0391,73.0583,72.9816,73.0103,515554.0
2021-09-07 14:30:00,76.19,76.3,76.08,76.21,941186.0,73.0008,73.1062,72.8954,73.0199,941186.0
2021-09-07 14:40:00,76.22,76.25,76.11,76.15,546946.0,73.0295,73.0583,72.9241,72.9624,546946.0
2021-09-07 14:50:00,76.16,76.29,76.12,76.28,510534.0,72.972,73.0966,72.9337,73.087,510534.0
2021-09-07 15:00:00,76.27,76.34,76.24,76.26,442452.0,73.0774,73.1445,73.0487,73.0678,442452.0
2021-09-07 15:10:00,76.27,76.35,76.17,76.24,683884.0,73.0774,73.1541,72.9816,73.0487,683884.0
2021-09-07 15:20:00,76.24,76.25,76.13,76.13,358170.0,73.0487,73.0583,72.9433,72.9433,358170.0
2021-09-07 15:30:00,76.13,76.15,76.03,76.06,730270.0,72.9433,72.9624,72.8475,72.8762,730270.0
2021-09-07 15:40:00,76.04,76.19,76.04,76.06,660718.0,72.857,73.0008,72.857,72.8762,660718.0
2021-09-07 15:50:00,76.06,76.17,76.01,76.05,1110666.0,72.8762,72.9816,72.8283,72.8666,1110666.0
2021-09-08 09:30:00,75.91,75.92,75.17,75.35,3075436.0,72.7325,72.7421,72.0235,72.1959,3075436.0
2021-09-08 09:40:00,75.36,75.57,75.2,75.36,2529368.0,72.2055,72.4067,72.0522,72.2055,2529368.0
2021-09-08 09:50:00,75.35,75.48,75.16,75.48,1929964.0,72.1959,72.3205,72.0139,72.3205,1929964.0
2021-09-08 10:00:00,75.48,75.61,75.27,75.56,1713046.0,72.3205,72.445,72.1193,72.3971,1713046.0
2021-09-08 10:10:00,75.56,75.75,75.55,75.66,1478782.0,72.3971,72.5792,72.3876,72.493,1478782.0
2021-09-08 10:20:00,75.67,75.82,75.35,75.38,1585854.0,72.5025,72.6463,72.1959,72.2247,1585854.0
2021-09-08 10:30:00,75.39,75.45,74.53,74.69,3286324.0,72.2343,72.2917,71.4103,71.5636,3286324.0
2021-09-08 10:40:00,74.69,74.71,74.34,74.63,2790148.0,71.5636,71.5827,71.2282,71.5061,2790148.0
2021-09-08 10:50:00,74.61,74.67,74.01,74.24,3170818.0,71.4869,71.5444,70.912,71.1324,3170818.0
2021-09-08 11:00:00,74.24,74.72,74.22,74.57,2211800.0,71.1324,71.5923,71.1132,71.4486,2211800.0
2021-09-08 11:10:00,74.58,74.73,74.47,74.53,1476494.0,71.4582,71.6019,71.3528,71.4103,1476494.0
2021-09-08 11:20:00,74.53,74.83,74.46,74.72,1276972.0,71.4103,71.6977,71.3432,71.5923,1276972.0
2021-09-08 11:30:00,74.72,74.79,74.39,74.41,1407916.0,71.5923,71.6594,71.2761,71.2953,1407916.0
2021-09-08 11:40:00,74.41,74.53,74.1,74.11,1184394.0,71.2953,71.4103,70.9983,71.0078,1184394.0
2021-09-08 11:50:00,74.11,74.14,73.92,74.11,1566656.0,71.0078,71.0366,70.8258,71.0078,1566656.0
2021-09-08 12:00:00,74.12,74.52,73.86,74.48,2162566.0,71.0174,71.4007,70.7683,71.3623,2162566.0
2021-09-08 12:10:00,74.48,74.8,74.41,74.79,1260246.0,71.3623,71.669,71.2953,71.6594,1260246.0
2021-09-08 12:20:00,74.8,75.02,74.72,74.96,1463290.0,71.669,71.8797,71.5923,71.8223,1463290.0
2021-09-08 12:30:00,74.96,74.99,74.75,74.76,876628.0,71.8223,71.851,71.621,71.6306,876628.0
2021-09-08 12:40:00,74.77,74.89,74.63,74.72,847918.0,71.6402,71.7552,71.5061,71.5923,847918.0
2021-09-08 12:50:00,74.72,74.75,74.61,74.61,619064.0,71.5923,71.621,71.4869,71.4869,619064.0
2021-09-08 13:00:00,74.61,74.95,74.6,74.72,1206252.0,71.4869,71.8127,71.4773,71.5923,1206252.0
2021-09-08 13:10:00,74.73,74.86,74.67,74.86,589102.0,71.6019,71.7264,71.5444,71.7264,589102.0
2021-09-08 13:20:00,74.85,74.99,74.73,74.98,984476.0,71.7169,71.851,71.6019,71.8414,984476.0
2021-09-08 13:30:00,74.98,75.08,74.89,74.92,1063802.0,71.8414,71.9372,71.7552,71.7839,1063802.0
2021-09-08 13:40:00,74.92,75.13,74.92,75.04,952174.0,71.7839,71.9851,71.7839,71.8989,952174.0
2021-09-08 13:50:00,75.05,75.14,74.82,74.84,847482.0,71.9085,71.9947,71.6881,71.7073,847482.0
2021-09-08 14:00:00,74.83,75.32,74.83,75.09,2192896.0,71.6977,72.1672,71.6977,71.9468,2192896.0
2021-09-08 14:10:00,75.1,75.23,74.99,75.01,767136.0,71.9564,72.081,71.851,71.8702,767136.0
2021-09-08 14:20:00,75.01,75.1,74.97,75.08,486984.0,71.8702,71.9564,71.8318,71.9372,486984.0
2021-09-08 14:30:00,75.08,75.13,74.98,75.06,598058.0,71.9372,71.9851,71.8414,71.9181,598058.0
2021-09-08 14:40:00,75.05,75.13,74.92,74.94,697796.0,71.9085,71.9851,71.7839,71.8031,697796.0
2021-09-08 14:50:00,74.95,75.03,74.88,75.01,497760.0,71.8127,71.8893,71.7456,71.8702,497760.0
2021-09-08 15:00:00,75.02,75.13,74.98,75.08,627838.0,71.8797,71.9851,71.8414,71.9372,627838.0
2021-09-08 15:10:00,75.08,75.17,75.05,75.1,539428.0,71.9372,72.0235,71.9085,71.9564,539428.0
2021-09-08 15:20:00,75.1,75.16,75.01,75.02,506858.0,71.9564,72.0139,71.8702,71.8797,506858.0
2021-09-08 15:30:00,75.03,75.05,74.89,74.94,725768.0,71.8893,71.9085,71.7552,71.8031,725768.0
2021-09-08 15:40:00,74.94,75.08,74.83,74.96,1110118.0,71.8031,71.9372,71.6977,71.8223,1110118.0
2021-09-08 15:50:00,74.95,75.29,74.95,75.28,2087712.0,71.8127,72.1384,71.8127,72.1289,2087712.0
2021-09-09 09:30:00,75.36,75.92,75.26,75.88,3600546.0,72.2055,72.7421,72.1097,72.7037,3600546.0
2021-09-09 09:40:00,75.89,76.05,75.7,75.8,2226606.0,72.7133,72.8666,72.5313,72.6271,2226606.0
2021-09-09 09:50:00,75.8,75.94,75.65,75.8,1460924.0,72.6271,72.7612,72.4834,72.6271,1460924.0
2021-09-09 10:00:00,75.81,76.04,75.72,75.86,1470694.0,72.6367,72.857,72.5504,72.6846,1470694.0
2021-09-09 10:10:00,75.86,75.9,75.56,75.63,1387620.0,72.6846,72.7229,72.3971,72.4642,1387620.0
2021-09-09 10:20:00,75.63,75.82,75.53,75.8,1058328.0,72.4642,72.6463,72.3684,72.6271,1058328.0
2021-09-09 10:30:00,75.83,75.91,75.63,75.79,1096358.0,72.6558,72.7325,72.4642,72.6175,1096358.0
2021-09-09 10:40:00,75.8,75.86,75.65,75.72,896076.0,72.6271,72.6846,72.4834,72.5504,896076.0
2021-09-09 10:50:00,75.72,75.88,75.62,75.64,817990.0,72.5504,72.7037,72.4546,72.4738,817990.0
2021-09-09 11:00:00,75.66,75.73,75.58,75.72,711514.0,72.493,72.56,72.4163,72.5504,711514.0
2021-09-09 11:10:00,75.72,75.74,75.46,75.51,822168.0,72.5504,72.5696,72.3013,72.3492,822168.0
2021-09-09 11:20:00,75.53,75.56,75.14,75.17,1303616.0,72.3684,72.3971,71.9947,72.0235,1303616.0
2021-09-09 11:30:00,75.14,75.35,75.12,75.33,1405072.0,71.9947,72.1959,71.9756,72.1768,1405072.0
2021-09-09 11:40:00,75.35,75.39,75.27,75.32,528808.0,72.1959,72.2343,72.1193,72.1672,528808.0
2021-09-09 11:50:00,75.32,75.39,75.11,75.38,1048906.0,72.1672,72.2343,71.966,72.2247,1048906.0
2021-09-09 12:00:00,75.38,75.42,75.17,75.41,1022794.0,72.2247,72.263,72.0235,72.2534,1022794.0
2021-09-09 12:10:00,75.41,75.42,75.2,75.41,904124.0,72.2534,72.263,72.0522,72.2534,904124.0
2021-09-09 12:20:00,75.41,75.48,75.33,75.38,806290.0,72.2534,72.3205,72.1768,72.2247,806290.0
2021-09-09 12:30:00,75.38,75.51,75.23,75.5,963482.0,72.2247,72.3492,72.081,72.3397,963482.0
2021-09-09 12:40:00,75.5,75.52,75.41,75.43,453630.0,72.3397,72.3588,72.2534,72.2726,453630.0
2021-09-09 12:50:00,75.44,75.44,75.2,75.23,828696.0,72.2822,72.2822,72.0522,72.081,828696.0
2021-09-09 13:00:00,75.23,75.43,75.23,75.35,888872.0,72.081,72.2726,72.081,72.1959,888872.0
2021-09-09 13:10:00,75.36,75.5,75.27,75.27,718178.0,72.2055,72.3397,72.1193,72.1193,718178.0
2021-09-09 13:20:00,75.27,75.28,74.46,74.73,2721616.0,72.1193,72.1289,71.3432,71.6019,2721616.0
2021-09-09 13:30:00,74.74,74.74,74.4,74.45,2188330.0,71.6115,71.6115,71.2857,71.3336,2188330.0
2021-09-09 13:40:00,74.46,74.72,74.36,74.72,1484092.0,71.3432,71.5923,71.2474,71.5923,1484092.0
2021-09-09 13:50:00,74.72,74.78,74.62,74.67,953336.0,71.5923,71.6498,71.4965,71.5444,953336.0
2021-09-09 14:00:00,74.67,74.85,74.42,74.83,1573634.0,71.5444,71.7169,71.3049,71.6977,1573634.0
2021-09-09 14:10:00,74.83,74.87,74.75,74.75,655342.0,71.6977,71.736,71.621,71.621,655342.0
2021-09-09 14:20:00,74.75,74.91,74.69,74.8,886604.0,71.621,71.7743,71.5636,71.669,886604.0
2021-09-09 14:30:00,74.79,74.81,74.53,74.55,682508.0,71.6594,71.6785,71.4103,71.4294,682508.0
2021-09-09 14:40:00,74.56,74.77,74.48,74.76,1099702.0,71.439,71.6402,71.3623,71.6306,1099702.0
2021-09-09 14:50:00,74.77,74.98,74.75,74.92,1070002.0,71.6402,71.8414,71.621,71.7839,1070002.0
2021-09-09 15:00:00,74.92,75.05,74.86,74.89,1096720.0,71.7839,71.9085,71.7264,71.7552,1096720.0
2021-09-09 15:10:00,74.88,75.01,74.72,74.72,787478.0,71.7456,71.8702,71.5923,71.5923,787478.0
2021-09-09 15:20:00,74.73,74.85,74.72,74.77,657446.0,71.6019,71.7169,71.5923,71.6402,657446.0
2021-09-09 15:30:00,74.77,74.92,74.7,74.86,968898.0,71.6402,71.7839,71.5731,71.7264,968898.0
2021-09-09 15:40:00,74.86,75.03,74.61,74.61,1080228.0,71.7264,71.8893,71.4869,71.4869,1080228.0
2021-09-09 15:50:00,74.61,74.64,74.3,74.42,2522828.0,71.4869,71.5156,71.1899,71.3049,2522828.0
2021-09-10 09:30:00,75.5,75.92,75.5,75.83,2908946.0,72.3397,72.7421,72.3397,72.6558,2908946.0
2021-09-10 09:40:00,75.84,75.87,75.67,75.71,2098488.0,72.6654,72.6942,72.5025,72.5409,2098488.0
2021-09-10 09:50:00,75.71,75.78,75.56,75.76,1997446.0,72.5409,72.6079,72.3971,72.5888,1997446.0
2021-09-10 10:00:00,75.76,75.78,75.07,75.2,2552518.0,72.5888,72.6079,71.9277,72.0522,2552518.0
2021-09-10 10:10:00,75.18,75.33,75.07,75.13,1964730.0,72.033,72.1768,71.9277,71.9851,1964730.0
2021-09-10 10:20:00,75.13,75.27,74.97,75.1,1380552.0,71.9851,72.1193,71.8318,71.9564,1380552.0
2021-09-10 10:30:00,75.09,75.1,74.53,74.76,2507480.0,71.9468,71.9564,71.4103,71.6306,2507480.0
2021-09-10 10:40:00,74.76,74.82,74.54,74.69,1419772.0,71.6306,71.6881,71.4198,71.5636,1419772.0
2021-09-10 10:50:00,74.71,75.0,74.38,74.88,2736952.0,71.5827,71.8606,71.2665,71.7456,2736952.0
2021-09-10 11:00:00,74.88,74.95,74.46,74.7,1451228.0,71.7456,71.8127,71.3432,71.5731,1451228.0
2021-09-10 11:10:00,74.71,74.83,74.46,74.5,1424122.0,71.5827,71.6977,71.3432,71.3815,1424122.0
2021-09-10 11:20:00,74.5,74.69,74.14,74.14,3931564.0,71.3815,71.5636,71.0366,71.0366,3931564.0
2021-09-10 11:30:00,74.14,74.45,74.05,74.28,1996554.0,71.0366,71.3336,70.9503,71.1707,1996554.0
2021-09-10 11:40:00,74.28,74.42,74.11,74.14,1554490.0,71.1707,71.3049,71.0078,71.0366,1554490.0
2021-09-10 11:50:00,74.14,74.29,73.94,74.14,2465354.0,71.0366,71.1803,70.845,71.0366,2465354.0
2021-09-10 12:00:00,74.16,74.74,74.07,74.72,1804864.0,71.0557,71.6115,70.9695,71.5923,1804864.0
2021-09-10 12:10:00,74.72,74.76,74.58,74.62,1465152.0,71.5923,71.6306,71.4582,71.4965,1465152.0
2021-09-10 12:20:00,74.62,74.73,74.6,74.68,702920.0,71.4965,71.6019,71.4773,71.554,702920.0
2021-09-10 12:30:00,74.69,74.89,74.68,74.86,870098.0,71.5636,71.7552,71.554,71.7264,870098.0
2021-09-10 12:40:00,74.87,74.97,74.8,74.96,988718.0,71.736,71.8318,71.669,71.8223,988718.0
2021-09-10 12:50:00,74.96,74.97,74.78,74.81,775376.0,71.8223,71.8318,71.6498,71.6785,775376.0
2021-09-10 13:00:00,74.82,74.89,74.7,74.76,743432.0,71.6881,71.7552,71.5731,71.6306,743432.0
2021-09-10 13:10:00,74.77,75.05,74.75,74.96,928946.0,71.6402,71.9085,71.621,71.8223,928946.0
2021-09-10 13:20:00,74.96,74.96,74.7,74.71,679596.0,71.8223,71.8223,71.5731,71.5827,679596.0
2021-09-10 13:30:00,74.73,74.92,74.69,74.92,723950.0,71.6019,71.7839,71.5636,71.7839,723950.0
2021-09-10 13:40:00,74.93,74.93,74.64,74.64,592348.0,71.7935,71.7935,71.5156,71.5156,592348.0
2021-09-10 13:50:00,74.64,74.66,74.54,74.61,419400.0,71.5156,71.5348,71.4198,71.4869,419400.0
2021-09-10 14:00:00,74.61,74.67,74.54,74.6,603386.0,71.4869,71.5444,71.4198,71.4773,603386.0
2021-09-10 14:10:00,74.61,74.64,74.38,74.39,603952.0,71.4869,71.5156,71.2665,71.2761,603952.0
2021-09-10 14:20:00,74.39,74.48,74.23,74.25,627494.0,71.2761,71.3623,71.1228,71.142,627494.0
2021-09-10 14:30:00,74.25,74.25,74.03,74.09,851534.0,71.142,71.142,70.9312,70.9887,851534.0
2021-09-10 14:40:00,74.1,74.26,74.05,74.12,700360.0,70.9983,71.1516,70.9503,71.0174,700360.0
2021-09-10 14:50:00,74.13,74.25,74.09,74.11,570244.0,71.027,71.142,70.9887,71.0078,570244.0
2021-09-10 15:00:00,74.12,74.14,73.75,73.77,1640144.0,71.0174,71.0366,70.6629,70.6821,1640144.0
2021-09-10 15:10:00,73.77,73.83,73.44,73.55,1508204.0,70.6821,70.7396,70.3659,70.4713,1508204.0
2021-09-10 15:20:00,73.56,73.57,73.25,73.26,1409806.0,70.4809,70.4904,70.1838,70.1934,1409806.0
2021-09-10 15:30:00,73.26,73.42,73.06,73.06,1710884.0,70.1934,70.3467,70.0018,70.0018,1710884.0
2021-09-10 15:40:00,73.06,73.11,72.81,72.82,2330618.0,70.0018,70.0497,69.7623,69.7718,2330618.0
2021-09-10 15:50:00,72.82,72.93,72.56,72.72,2862494.0,69.7718,69.8772,69.5227,69.676,2862494.0
2021-09-13 09:30:00,74.14,74.39,73.26,73.27,3315764.0,71.0366,71.2761,70.1934,70.203,3315764.0
2021-09-13 09:40:00,73.27,73.44,72.64,72.87,3024118.0,70.203,70.3659,69.5994,69.8197,3024118.0
2021-09-13 09:50:00,72.87,73.17,72.57,72.72,3424824.0,69.8197,70.1072,69.5323,69.676,3424824.0
2021-09-13 10:00:00,72.72,72.86,72.01,72.17,4311400.0,69.676,69.8102,68.9957,69.149,4311400.0
2021-09-13 10:10:00,72.16,72.17,71.58,71.82,4383924.0,69.1395,69.149,68.5837,68.8137,4383924.0
2021-09-13 10:20:00,71.83,72.03,71.67,71.97,2954678.0,68.8233,69.0149,68.67,68.9574,2954678.0
2021-09-13 10:30:00,71.98,72.24,71.68,72.14,2947626.0,68.967,69.2161,68.6796,69.1203,2947626.0
2021-09-13 10:40:00,72.15,72.75,72.07,72.55,2240966.0,69.1299,69.7048,69.0532,69.5131,2240966.0
2021-09-13 10:50:00,72.56,72.64,72.36,72.45,1247618.0,69.5227,69.5994,69.3311,69.4173,1247618.0
2021-09-13 11:00:00,72.46,72.67,72.3,72.38,1292168.0,69.4269,69.6281,69.2736,69.3503,1292168.0
2021-09-13 11:10:00,72.38,72.4,71.41,71.63,2774480.0,69.3503,69.3694,68.4209,68.6316,2774480.0
2021-09-13 11:20:00,71.61,72.0,71.52,71.87,1498198.0,68.6125,68.9862,68.5262,68.8616,1498198.0
2021-09-13 11:30:00,71.86,72.11,71.83,71.99,1362644.0,68.852,69.0916,68.8233,68.9766,1362644.0
2021-09-13 11:40:00,71.99,72.3,71.74,71.8,1199708.0,68.9766,69.2736,68.737,68.7945,1199708.0
2021-09-13 11:50:00,71.8,71.95,71.67,71.73,983024.0,68.7945,68.9383,68.67,68.7275,983024.0
2021-09-13 12:00:00,71.74,71.86,71.56,71.79,1081866.0,68.737,68.852,68.5646,68.7849,1081866.0
2021-09-13 12:10:00,71.78,72.32,71.78,72.15,1618844.0,68.7754,69.2928,68.7754,69.1299,1618844.0
2021-09-13 12:20:00,72.17,72.54,72.12,72.39,1177430.0,69.149,69.5036,69.1011,69.3598,1177430.0
2021-09-13 12:30:00,72.38,72.54,72.34,72.39,913594.0,69.3503,69.5036,69.3119,69.3598,913594.0
2021-09-13 12:40:00,72.41,72.41,72.14,72.33,954672.0,69.379,69.379,69.1203,69.3023,954672.0
2021-09-13 12:50:00,72.33,72.75,72.33,72.67,1208516.0,69.3023,69.7048,69.3023,69.6281,1208516.0
2021-09-13 13:00:00,72.68,72.8,72.51,72.64,1009294.0,69.6377,69.7527,69.4748,69.5994,1009294.0
2021-09-13 13:10:00,72.66,72.68,72.36,72.4,764336.0,69.6185,69.6377,69.3311,69.3694,764336.0
2021-09-13 13:20:00,72.4,72.47,72.07,72.15,847804.0,69.3694,69.4365,69.0532,69.1299,847804.0
2021-09-13 13:30:00,72.16,72.2,71.99,72.01,980446.0,69.1395,69.1778,68.9766,68.9957,980446.0
2021-09-13 13:40:00,72.01,72.1,71.83,71.99,1315714.0,68.9957,69.082,68.8233,68.9766,1315714.0
2021-09-13 13:50:00,71.98,72.02,71.79,71.92,956630.0,68.967,69.0053,68.7849,68.9095,956630.0
2021-09-13 14:00:00,71.92,72.14,71.86,72.07,1181876.0,68.9095,69.1203,68.852,69.0532,1181876.0
2021-09-13 14:10:00,72.05,72.06,71.58,71.81,1550988.0,69.0341,69.0436,68.5837,68.8041,1550988.0
2021-09-13 14:20:00,71.8,71.85,71.49,71.54,1233730.0,68.7945,68.8424,68.4975,68.5454,1233730.0
2021-09-13 14:30:00,71.55,71.66,71.46,71.51,998832.0,68.555,68.6604,68.4688,68.5167,998832.0
2021-09-13 14:40:00,71.5,71.88,71.47,71.81,974598.0,68.5071,68.8712,68.4783,68.8041,974598.0
2021-09-13 14:50:00,71.8,71.85,71.62,71.83,647916.0,68.7945,68.8424,68.6221,68.8233,647916.0
2021-09-13 15:00:00,71.82,71.96,71.38,71.87,1833560.0,68.8137,68.9478,68.3921,68.8616,1833560.0
2021-09-13 15:10:00,71.86,72.16,71.86,72.0,2047950.0,68.852,69.1395,68.852,68.9862,2047950.0
2021-09-13 15:20:00,72.02,72.44,71.95,72.42,1335484.0,69.0053,69.4077,68.9383,69.3886,1335484.0
2021-09-13 15:30:00,72.42,72.5,72.27,72.33,1001546.0,69.3886,69.4652,69.2449,69.3023,1001546.0
2021-09-13 15:40:00,72.32,72.35,72.04,72.19,955770.0,69.2928,69.3215,69.0245,69.1682,955770.0
2021-09-13 15:50:00,72.19,72.61,72.14,72.61,2731442.0,69.1682,69.5706,69.1203,69.5706,2731442.0
2021-09-14 09:30:00,73.48,73.93,73.12,73.13,4292228.0,70.4042,70.8354,70.0593,70.0689,4292228.0
2021-09-14 09:40:00,73.14,73.41,73.03,73.12,1481010.0,70.0784,70.3371,69.973,70.0593,1481010.0
2021-09-14 09:50:00,73.11,73.21,72.55,72.63,1940102.0,70.0497,70.1455,69.5131,69.5898,1940102.0
2021-09-14 10:00:00,72.63,72.76,72.25,72.61,2581756.0,69.5898,69.7143,69.2257,69.5706,2581756.0
2021-09-14 10:10:00,72.62,72.69,72.3,72.66,1728556.0,69.5802,69.6473,69.2736,69.6185,1728556.0
2021-09-14 10:20:00,72.65,72.85,72.44,72.74,1598146.0,69.6089,69.8006,69.4077,69.6952,1598146.0
2021-09-14 10:30:00,72.73,72.79,72.13,72.16,1752052.0,69.6856,69.7431,69.1107,69.1395,1752052.0
2021-09-14 10:40:00,72.14,72.47,72.08,72.16,1200502.0,69.1203,69.4365,69.0628,69.1395,1200502.0
2021-09-14 10:50:00,72.16,72.32,71.98,72.31,1276442.0,69.1395,69.2928,68.967,69.2832,1276442.0
2021-09-14 11:00:00,72.31,72.65,72.31,72.58,1021476.0,69.2832,69.6089,69.2832,69.5419,1021476.0
2021-09-14 11:10:00,72.58,72.78,72.51,72.54,1151010.0,69.5419,69.7335,69.4748,69.5036,1151010.0
2021-09-14 11:20:00,72.56,72.83,72.55,72.8,669434.0,69.5227,69.7814,69.5131,69.7527,669434.0
2021-09-14 11:30:00,72.79,73.15,72.72,73.11,1287438.0,69.7431,70.088,69.676,70.0497,1287438.0
2021-09-14 11:40:00,73.11,73.2,73.07,73.14,1079976.0,70.0497,70.1359,70.0114,70.0784,1079976.0
2021-09-14 11:50:00,73.14,73.26,72.97,73.26,760722.0,70.0784,70.1934,69.9156,70.1934,760722.0
2021-09-14 12:00:00,73.25,73.42,73.15,73.16,959016.0,70.1838,70.3467,70.088,70.0976,959016.0
2021-09-14 12:10:00,73.16,73.17,72.99,73.0,770194.0,70.0976,70.1072,69.9347,69.9443,770194.0
2021-09-14 12:20:00,73.0,73.05,72.89,72.94,403616.0,69.9443,69.9922,69.8389,69.8868,403616.0
2021-09-14 12:30:00,72.94,72.95,72.69,72.7,761094.0,69.8868,69.8964,69.6473,69.6569,761094.0
2021-09-14 12:40:00,72.71,72.71,72.44,72.46,1165666.0,69.6664,69.6664,69.4077,69.4269,1165666.0
2021-09-14 12:50:00,72.46,72.55,72.4,72.5,892210.0,69.4269,69.5131,69.3694,69.4652,892210.0
2021-09-14 13:00:00,72.5,72.63,72.06,72.08,1349686.0,69.4652,69.5898,69.0436,69.0628,1349686.0
2021-09-14 13:10:00,72.08,72.36,71.99,72.35,1021754.0,69.0628,69.3311,68.9766,69.3215,1021754.0
2021-09-14 13:20:00,72.36,72.48,72.31,72.41,933084.0,69.3311,69.4461,69.2832,69.379,933084.0
2021-09-14 13:30:00,72.4,72.46,72.13,72.41,1117414.0,69.3694,69.4269,69.1107,69.379,1117414.0
2021-09-14 13:40:00,72.41,72.53,72.36,72.46,527548.0,69.379,69.494,69.3311,69.4269,527548.0
2021-09-14 13:50:00,72.47,72.64,72.45,72.49,806750.0,69.4365,69.5994,69.4173,69.4556,806750.0
2021-09-14 14:00:00,72.5,72.58,72.29,72.33,831406.0,69.4652,69.5419,69.264,69.3023,831406.0
2021-09-14 14:10:00,72.32,72.39,71.93,71.94,1028374.0,69.2928,69.3598,68.9191,68.9287,1028374.0
2021-09-14 14:20:00,71.93,71.98,71.73,71.86,1387042.0,68.9191,68.967,68.7275,68.852,1387042.0
2021-09-14 14:30:00,71.86,71.89,71.54,71.69,1354912.0,68.852,68.8808,68.5454,68.6891,1354912.0
2021-09-14 14:40:00,71.7,71.86,71.53,71.54,828854.0,68.6987,68.852,68.5358,68.5454,828854.0
2021-09-14 14:50:00,71.55,72.02,71.46,71.97,1578564.0,68.555,69.0053,68.4688,68.9574,1578564.0
2021-09-14 15:00:00,71.97,72.05,71.82,71.83,885888.0,68.9574,69.0341,68.8137,68.8233,885888.0
2021-09-14 15:10:00,71.83,71.95,71.56,71.57,1057342.0,68.8233,68.9383,68.5646,68.5742,1057342.0
2021-09-14 15:20:00,71.56,71.77,71.48,71.5,1405794.0,68.5646,68.7658,68.4879,68.5071,1405794.0
2021-09-14 15:30:00,71.5,71.64,71.43,71.64,1010752.0,68.5071,68.6412,68.44,68.6412,1010752.0
2021-09-14 15:40:00,71.64,71.82,71.42,71.53,1787738.0,68.6412,68.8137,68.4304,68.5358,1787738.0
2021-09-14 15:50:00,71.53,71.95,71.41,71.94,3048820.0,68.5358,68.9383,68.4209,68.9287,3048820.0
2021-09-15 09:30:00,72.25,72.64,71.46,71.54,4119452.0,69.2257,69.5994,68.4688,68.5454,4119452.0
2021-09-15 09:40:00,71.54,71.83,71.21,71.83,3148958.0,68.5454,68.8233,68.2292,68.8233,3148958.0
2021-09-15 09:50:00,71.83,71.85,71.38,71.55,2124988.0,68.8233,68.8424,68.3921,68.555,2124988.0
2021-09-15 10:00:00,71.58,71.86,71.37,71.53,1978450.0,68.5837,68.852,68.3825,68.5358,1978450.0
2021-09-15 10:10:00,71.51,71.61,70.88,71.16,2709980.0,68.5167,68.6125,67.913,68.1813,2709980.0
2021-09-15 10:20:00,71.17,71.32,71.14,71.16,1477332.0,68.1909,68.3346,68.1622,68.1813,1477332.0
2021-09-15 10:30:00,71.17,71.77,71.04,71.65,1812120.0,68.1909,68.7658,68.0663,68.6508,1812120.0
2021-09-15 10:40:00,71.66,71.68,71.33,71.64,1514494.0,68.6604,68.6796,68.3442,68.6412,1514494.0
2021-09-15 10:50:00,71.64,71.75,71.38,71.7,1381074.0,68.6412,68.7466,68.3921,68.6987,1381074.0
2021-09-15 11:00:00,71.7,71.83,71.54,71.67,1228566.0,68.6987,68.8233,68.5454,68.67,1228566.0
2021-09-15 11:10:00,71.67,71.74,71.43,71.51,753398.0,68.67,68.737,68.44,68.5167,753398.0
2021-09-15 11:20:00,71.51,71.78,71.47,71.5,944922.0,68.5167,68.7754,68.4783,68.5071,944922.0
2021-09-15 11:30:00,71.51,71.59,71.26,71.54,1298494.0,68.5167,68.5933,68.2771,68.5454,1298494.0
2021-09-15 11:40:00,71.53,71.58,71.3,71.35,580408.0,68.5358,68.5837,68.3155,68.3634,580408.0
2021-09-15 11:50:00,71.33,71.63,71.3,71.61,797996.0,68.3442,68.6316,68.3155,68.6125,797996.0
2021-09-15 12:00:00,71.61,71.7,71.52,71.65,622024.0,68.6125,68.6987,68.5262,68.6508,622024.0
2021-09-15 12:10:00,71.66,71.7,71.54,71.63,424294.0,68.6604,68.6987,68.5454,68.6316,424294.0
2021-09-15 12:20:00,71.62,72.1,71.58,72.01,1425974.0,68.6221,69.082,68.5837,68.9957,1425974.0
2021-09-15 12:30:00,72.01,72.31,72.01,72.3,1168392.0,68.9957,69.2832,68.9957,69.2736,1168392.0
2021-09-15 12:40:00,72.31,72.58,72.3,72.53,1673606.0,69.2832,69.5419,69.2736,69.494,1673606.0
2021-09-15 12:50:00,72.54,72.79,72.49,72.72,921644.0,69.5036,69.7431,69.4556,69.676,921644.0
2021-09-15 13:00:00,72.72,72.86,72.66,72.67,861818.0,69.676,69.8102,69.6185,69.6281,861818.0
2021-09-15 13:10:00,72.67,72.8,72.67,72.78,569836.0,69.6281,69.7527,69.6281,69.7335,569836.0
2021-09-15 13:20:00,72.78,72.89,72.74,72.78,746918.0,69.7335,69.8389,69.6952,69.7335,746918.0
2021-09-15 13:30:00,72.79,72.94,72.78,72.81,1001306.0,69.7431,69.8868,69.7335,69.7623,1001306.0
2021-09-15 13:40:00,72.83,73.08,72.77,73.03,1302230.0,69.7814,70.0209,69.7239,69.973,1302230.0
2021-09-15 13:50:00,73.03,73.13,72.92,72.92,693754.0,69.973,70.0689,69.8676,69.8676,693754.0
2021-09-15 14:00:00,72.92,73.21,72.89,73.2,847318.0,69.8676,70.1455,69.8389,70.1359,847318.0
2021-09-15 14:10:00,73.2,73.2,73.08,73.08,570072.0,70.1359,70.1359,70.0209,70.0209,570072.0
2021-09-15 14:20:00,73.09,73.2,73.06,73.11,607362.0,70.0305,70.1359,70.0018,70.0497,607362.0
2021-09-15 14:30:00,73.12,73.3,73.09,73.22,743164.0,70.0593,70.2317,70.0305,70.1551,743164.0
2021-09-15 14:40:00,73.23,73.32,73.08,73.28,816696.0,70.1647,70.2509,70.0209,70.2126,816696.0
2021-09-15 14:50:00,73.28,73.3,73.17,73.25,585630.0,70.2126,70.2317,70.1072,70.1838,585630.0
2021-09-15 15:00:00,73.25,73.44,73.2,73.44,806240.0,70.1838,70.3659,70.1359,70.3659,806240.0
2021-09-15 15:10:00,73.44,73.67,73.4,73.66,1130408.0,70.3659,70.5863,70.3276,70.5767,1130408.0
2021-09-15 15:20:00,73.66,73.66,73.5,73.57,1013230.0,70.5767,70.5767,70.4234,70.4904,1013230.0
2021-09-15 15:30:00,73.57,73.76,73.48,73.72,1229408.0,70.4904,70.6725,70.4042,70.6342,1229408.0
2021-09-15 15:40:00,73.72,73.78,73.62,73.67,1122150.0,70.6342,70.6916,70.5383,70.5863,1122150.0
2021-09-15 15:50:00,73.67,73.75,73.42,73.56,1832390.0,70.5863,70.6629,70.3467,70.4809,1832390.0
2021-09-16 09:30:00,72.8,73.22,72.42,72.72,3580992.0,69.7527,70.1551,69.3886,69.676,3580992.0
2021-09-16 09:40:00,72.71,72.78,72.32,72.36,1863446.0,69.6664,69.7335,69.2928,69.3311,1863446.0
2021-09-16 09:50:00,72.36,72.46,72.01,72.32,1908308.0,69.3311,69.4269,68.9957,69.2928,1908308.0
2021-09-16 10:00:00,72.32,72.41,71.84,72.35,2271900.0,69.2928,69.379,68.8329,69.3215,2271900.0
2021-09-16 10:10:00,72.35,72.36,71.68,71.92,1861924.0,69.3215,69.3311,68.6796,68.9095,1861924.0
2021-09-16 10:20:00,71.9,72.25,71.72,72.17,1920200.0,68.8903,69.2257,68.7179,69.149,1920200.0
2021-09-16 10:30:00,72.17,72.37,72.04,72.32,1128510.0,69.149,69.3407,69.0245,69.2928,1128510.0
2021-09-16 10:40:00,72.31,72.32,72.04,72.21,981274.0,69.2832,69.2928,69.0245,69.1874,981274.0
2021-09-16 10:50:00,72.21,72.21,71.72,72.01,1796042.0,69.1874,69.1874,68.7179,68.9957,1796042.0
2021-09-16 11:00:00,72.01,72.17,71.86,72.12,1122788.0,68.9957,69.149,68.852,69.1011,1122788.0
2021-09-16 11:10:00,72.11,72.23,71.71,71.74,1215206.0,69.0916,69.2065,68.7083,68.737,1215206.0
2021-09-16 11:20:00,71.75,72.0,71.62,71.92,1160920.0,68.7466,68.9862,68.6221,68.9095,1160920.0
2021-09-16 11:30:00,71.91,72.1,71.77,72.08,898338.0,68.8999,69.082,68.7658,69.0628,898338.0
2021-09-16 11:40:00,72.08,72.24,71.92,72.04,999964.0,69.0628,69.2161,68.9095,69.0245,999964.0
2021-09-16 11:50:00,72.02,72.27,71.98,72.26,822786.0,69.0053,69.2449,68.967,69.2353,822786.0
2021-09-16 12:00:00,72.26,72.38,72.19,72.35,712428.0,69.2353,69.3503,69.1682,69.3215,712428.0
2021-09-16 12:10:00,72.35,72.58,72.28,72.58,987410.0,69.3215,69.5419,69.2544,69.5419,987410.0
2021-09-16 12:20:00,72.58,72.61,72.36,72.39,978498.0,69.5419,69.5706,69.3311,69.3598,978498.0
2021-09-16 12:30:00,72.41,72.55,72.39,72.46,513212.0,69.379,69.5131,69.3598,69.4269,513212.0
2021-09-16 12:40:00,72.46,72.74,72.46,72.63,794530.0,69.4269,69.6952,69.4269,69.5898,794530.0
2021-09-16 12:50:00,72.61,72.67,72.49,72.64,677680.0,69.5706,69.6281,69.4556,69.5994,677680.0
2021-09-16 13:00:00,72.64,72.64,72.43,72.52,770492.0,69.5994,69.5994,69.3982,69.4844,770492.0
2021-09-16 13:10:00,72.51,72.72,72.49,72.69,639330.0,69.4748,69.676,69.4556,69.6473,639330.0
2021-09-16 13:20:00,72.68,72.76,72.66,72.69,620098.0,69.6377,69.7143,69.6185,69.6473,620098.0
2021-09-16 13:30:00,72.69,72.71,72.46,72.48,634560.0,69.6473,69.6664,69.4269,69.4461,634560.0
2021-09-16 13:40:00,72.48,72.64,72.46,72.63,601188.0,69.4461,69.5994,69.4269,69.5898,601188.0
2021-09-16 13:50:00,72.64,73.25,72.62,73.2,2000596.0,69.5994,70.1838,69.5802,70.1359,2000596.0
2021-09-16 14:00:00,73.2,73.24,73.07,73.17,942226.0,70.1359,70.1743,70.0114,70.1072,942226.0
2021-09-16 14:10:00,73.19,73.51,73.19,73.25,1345534.0,70.1263,70.433,70.1263,70.1838,1345534.0
2021-09-16 14:20:00,73.25,73.36,73.16,73.26,644600.0,70.1838,70.2892,70.0976,70.1934,644600.0
2021-09-16 14:30:00,73.26,73.42,73.26,73.32,734390.0,70.1934,70.3467,70.1934,70.2509,734390.0
2021-09-16 14:40:00,73.32,73.33,73.23,73.33,452198.0,70.2509,70.2605,70.1647,70.2605,452198.0
2021-09-16 14:50:00,73.33,73.58,73.28,73.52,870790.0,70.2605,70.5,70.2126,70.4425,870790.0
2021-09-16 15:00:00,73.52,73.99,73.49,73.92,1720180.0,70.4425,70.8929,70.4138,70.8258,1720180.0
2021-09-16 15:10:00,73.92,74.07,73.69,73.76,1784596.0,70.8258,70.9695,70.6054,70.6725,1784596.0
2021-09-16 15:20:00,73.76,73.8,73.56,73.57,854358.0,70.6725,70.7108,70.4809,70.4904,854358.0
2021-09-16 15:30:00,73.57,73.85,73.56,73.83,1099838.0,70.4904,70.7587,70.4809,70.7396,1099838.0
2021-09-16 15:40:00,73.84,73.86,73.71,73.73,902456.0,70.7491,70.7683,70.6246,70.6437,902456.0
2021-09-16 15:50:00,73.74,73.83,73.6,73.74,1913822.0,70.6533,70.7396,70.5192,70.6533,1913822.0
2021-09-17 09:30:00,73.45,73.47,72.42,72.49,3875396.0,70.3755,70.3946,69.3886,69.4556,3875396.0
2021-09-17 09:40:00,72.48,72.81,72.3,72.36,2721880.0,69.4461,69.7623,69.2736,69.3311,2721880.0
2021-09-17 09:50:00,72.35,72.45,72.02,72.28,2378994.0,69.3215,69.4173,69.0053,69.2544,2378994.0
2021-09-17 10:00:00,72.27,72.33,71.89,72.15,2418714.0,69.2449,69.3023,68.8808,69.1299,2418714.0
2021-09-17 10:10:00,72.14,72.14,71.7,71.89,2512262.0,69.1203,69.1203,68.6987,68.8808,2512262.0
2021-09-17 10:20:00,71.89,72.05,71.76,72.05,1947668.0,68.8808,69.0341,68.7562,69.0341,1947668.0
2021-09-17 10:30:00,72.05,72.05,71.51,71.58,2258514.0,69.0341,69.0341,68.5167,68.5837,2258514.0
2021-09-17 10:40:00,71.6,71.65,71.31,71.53,2057462.0,68.6029,68.6508,68.325,68.5358,2057462.0
2021-09-17 10:50:00,71.51,71.69,71.33,71.52,1481764.0,68.5167,68.6891,68.3442,68.5262,1481764.0
2021-09-17 11:00:00,71.51,71.55,71.11,71.26,1732736.0,68.5167,68.555,68.1334,68.2771,1732736.0
2021-09-17 11:10:00,71.25,71.64,71.01,71.61,2445076.0,68.2676,68.6412,68.0376,68.6125,2445076.0
2021-09-17 11:20:00,71.61,71.71,71.24,71.27,1678832.0,68.6125,68.7083,68.258,68.2867,1678832.0
2021-09-17 11:30:00,71.26,71.26,70.83,70.96,2620456.0,68.2771,68.2771,67.8651,67.9897,2620456.0
2021-09-17 11:40:00,70.97,71.27,70.91,71.13,1378710.0,67.9993,68.2867,67.9418,68.1526,1378710.0
2021-09-17 11:50:00,71.13,71.17,70.69,70.98,1875326.0,68.1526,68.1909,67.731,68.0089,1875326.0
2021-09-17 12:00:00,70.97,71.44,70.97,71.38,1706938.0,67.9993,68.4496,67.9993,68.3921,1706938.0
2021-09-17 12:10:00,71.39,71.48,71.21,71.22,1156644.0,68.4017,68.4879,68.2292,68.2388,1156644.0
2021-09-17 12:20:00,71.23,71.61,71.2,71.43,1210820.0,68.2484,68.6125,68.2196,68.44,1210820.0
2021-09-17 12:30:00,71.43,71.71,71.42,71.68,899334.0,68.44,68.7083,68.4304,68.6796,899334.0
2021-09-17 12:40:00,71.69,71.73,71.47,71.51,700244.0,68.6891,68.7275,68.4783,68.5167,700244.0
2021-09-17 12:50:00,71.52,71.69,71.44,71.49,896788.0,68.5262,68.6891,68.4496,68.4975,896788.0
2021-09-17 13:00:00,71.49,71.5,71.19,71.23,1222750.0,68.4975,68.5071,68.2101,68.2484,1222750.0
2021-09-17 13:10:00,71.23,71.36,71.06,71.08,708762.0,68.2484,68.3729,68.0855,68.1047,708762.0
2021-09-17 13:20:00,71.08,71.17,70.89,71.13,1212080.0,68.1047,68.1909,67.9226,68.1526,1212080.0
2021-09-17 13:30:00,71.13,71.16,70.89,71.08,1269652.0,68.1526,68.1813,67.9226,68.1047,1269652.0
2021-09-17 13:40:00,71.08,71.12,70.56,70.57,1555216.0,68.1047,68.143,67.6064,67.616,1555216.0
2021-09-17 13:50:00,70.58,70.77,70.5,70.76,1714778.0,67.6256,67.8076,67.5489,67.7981,1714778.0
2021-09-17 14:00:00,70.75,70.95,70.72,70.95,1149372.0,67.7885,67.9801,67.7597,67.9801,1149372.0
2021-09-17 14:10:00,70.96,71.05,70.61,70.69,1329950.0,67.9897,68.0759,67.6543,67.731,1329950.0
2021-09-17 14:20:00,70.67,70.92,70.64,70.66,934510.0,67.7118,67.9514,67.6831,67.7022,934510.0
2021-09-17 14:30:00,70.65,70.77,70.48,70.69,1135770.0,67.6927,67.8076,67.5298,67.731,1135770.0
2021-09-17 14:40:00,70.69,70.99,70.69,70.89,1340378.0,67.731,68.0184,67.731,67.9226,1340378.0
2021-09-17 14:50:00,70.91,71.04,70.79,70.91,999952.0,67.9418,68.0663,67.8268,67.9418,999952.0
2021-09-17 15:00:00,70.91,71.11,70.75,70.75,1595606.0,67.9418,68.1334,67.7885,67.7885,1595606.0
2021-09-17 15:10:00,70.75,70.92,70.64,70.92,1006934.0,67.7885,67.9514,67.6831,67.9514,1006934.0
2021-09-17 15:20:00,70.91,71.11,70.78,70.81,1507634.0,67.9418,68.1334,67.8172,67.846,1507634.0
2021-09-17 15:30:00,70.8,71.07,70.8,70.94,1258208.0,67.8364,68.0951,67.8364,67.9705,1258208.0
2021-09-17 15:40:00,70.94,71.36,70.83,70.92,2515760.0,67.9705,68.3729,67.8651,67.9514,2515760.0
2021-09-17 15:50:00,70.92,71.33,70.82,71.11,4203206.0,67.9514,68.3442,67.8556,68.1334,4203206.0
2021-09-20 09:30:00,67.72,68.63,67.14,68.33,7327230.0,64.8853,65.7572,64.3296,65.4698,7327230.0
2021-09-20 09:40:00,68.35,68.73,68.09,68.23,3479554.0,65.4889,65.853,65.2398,65.374,3479554.0
2021-09-20 09:50:00,68.21,68.32,67.73,68.1,2994428.0,65.3548,65.4602,64.8949,65.2494,2994428.0
2021-09-20 10:00:00,68.11,68.16,67.39,67.45,2905902.0,65.259,65.3069,64.5691,64.6266,2905902.0
2021-09-20 10:10:00,67.44,67.61,67.05,67.17,3096656.0,64.617,64.7799,64.2434,64.3583,3096656.0
2021-09-20 10:20:00,67.16,67.28,66.8,67.16,3616974.0,64.3488,64.4637,64.0038,64.3488,3616974.0
2021-09-20 10:30:00,67.16,67.35,66.92,67.17,2749318.0,64.3488,64.5308,64.1188,64.3583,2749318.0
2021-09-20 10:40:00,67.16,67.17,66.55,66.8,2718390.0,64.3488,64.3583,63.7643,64.0038,2718390.0
2021-09-20 10:50:00,66.8,67.02,66.48,66.62,2282700.0,64.0038,64.2146,63.6972,63.8314,2282700.0
2021-09-20 11:00:00,66.59,66.99,66.34,66.83,2631922.0,63.8026,64.1859,63.5631,64.0326,2631922.0
2021-09-20 11:10:00,66.82,67.21,66.71,67.11,2276262.0,64.023,64.3967,63.9176,64.3008,2276262.0
2021-09-20 11:20:00,67.12,67.21,66.83,67.17,1892658.0,64.3104,64.3967,64.0326,64.3583,1892658.0
2021-09-20 11:30:00,67.17,67.24,66.58,66.6,1491854.0,64.3583,64.4254,63.793,63.8122,1491854.0
2021-09-20 11:40:00,66.58,66.65,66.42,66.46,1325564.0,63.793,63.8601,63.6397,63.6781,1325564.0
2021-09-20 11:50:00,66.46,66.49,66.01,66.05,1818574.0,63.6781,63.7068,63.2469,63.2852,1818574.0
2021-09-20 12:00:00,66.04,66.11,65.61,65.63,2764378.0,63.2756,63.3427,62.8636,62.8828,2764378.0
2021-09-20 12:10:00,65.63,65.91,65.57,65.7,2072544.0,62.8828,63.1511,62.8253,62.9499,2072544.0
2021-09-20 12:20:00,65.69,65.89,65.38,65.81,2355382.0,62.9403,63.1319,62.6433,63.0553,2355382.0
2021-09-20 12:30:00,65.81,65.86,65.61,65.77,1473356.0,63.0553,63.1032,62.8636,63.0169,1473356.0
2021-09-20 12:40:00,65.77,65.89,65.46,65.74,1653728.0,63.0169,63.1319,62.7199,62.9882,1653728.0
2021-09-20 12:50:00,65.72,65.89,65.49,65.5,2005594.0,62.969,63.1319,62.7487,62.7582,2005594.0
2021-09-20 13:00:00,65.5,65.71,65.06,65.07,2443762.0,62.7582,62.9595,62.3367,62.3462,2443762.0
2021-09-20 13:10:00,65.07,65.53,65.03,65.53,2214186.0,62.3462,62.787,62.3079,62.787,2214186.0
2021-09-20 13:20:00,65.53,65.8,65.4,65.78,1839098.0,62.787,63.0457,62.6624,63.0265,1839098.0
2021-09-20 13:30:00,65.79,65.92,65.59,65.92,1502398.0,63.0361,63.1607,62.8445,63.1607,1502398.0
2021-09-20 13:40:00,65.92,65.92,65.56,65.72,1861354.0,63.1607,63.1607,62.8157,62.969,1861354.0
2021-09-20 13:50:00,65.72,65.81,65.55,65.61,1264744.0,62.969,63.0553,62.8061,62.8636,1264744.0
2021-09-20 14:00:00,65.61,65.78,65.07,65.09,2360942.0,62.8636,63.0265,62.3462,62.3654,2360942.0
2021-09-20 14:10:00,65.08,65.17,64.88,64.96,2025206.0,62.3558,62.4421,62.1642,62.2408,2025206.0
2021-09-20 14:20:00,64.95,65.02,64.38,64.46,3853958.0,62.2313,62.2983,61.6851,61.7618,3853958.0
2021-09-20 14:30:00,64.46,64.61,64.14,64.26,3102258.0,61.7618,61.9055,61.4552,61.5701,3102258.0
2021-09-20 14:40:00,64.27,64.76,64.27,64.44,3237446.0,61.5797,62.0492,61.5797,61.7426,3237446.0
2021-09-20 14:50:00,64.44,64.7,64.04,64.4,3518510.0,61.7426,61.9917,61.3594,61.7043,3518510.0
2021-09-20 15:00:00,64.4,64.72,64.21,64.31,3086334.0,61.7043,62.0109,61.5222,61.6181,3086334.0
2021-09-20 15:10:00,64.3,64.54,64.0,64.03,3253978.0,61.6085,61.8384,61.321,61.3498,3253978.0
2021-09-20 15:20:00,64.04,64.92,64.04,64.92,2708428.0,61.3594,62.2025,61.3594,62.2025,2708428.0
2021-09-20 15:30:00,64.92,65.55,64.83,65.24,3830090.0,62.2025,62.8061,62.1163,62.5091,3830090.0
2021-09-20 15:40:00,65.24,65.81,65.23,65.62,3208146.0,62.5091,63.0553,62.4995,62.8732,3208146.0
2021-09-20 15:50:00,65.61,66.81,65.61,66.69,5275870.0,62.8636,64.0134,62.8636,63.8984,5275870.0
2021-09-21 09:30:00,67.69,67.9,67.0,67.58,5131352.0,64.8566,65.0578,64.1955,64.7512,5131352.0
2021-09-21 09:40:00,67.6,68.38,67.33,68.28,3787518.0,64.7703,65.5177,64.5116,65.4219,3787518.0
2021-09-21 09:50:00,68.28,68.36,67.48,67.53,2459956.0,65.4219,65.4985,64.6554,64.7033,2459956.0
2021-09-21 10:00:00,67.53,67.72,66.83,66.85,2702564.0,64.7033,64.8853,64.0326,64.0517,2702564.0
2021-09-21 10:10:00,66.85,67.3,66.68,67.3,2705428.0,64.0517,64.4829,63.8888,64.4829,2705428.0
2021-09-21 10:20:00,67.31,67.39,66.75,67.23,1877432.0,64.4925,64.5691,63.9559,64.4158,1877432.0
2021-09-21 10:30:00,67.23,67.33,66.84,67.14,1735014.0,64.4158,64.5116,64.0421,64.3296,1735014.0
2021-09-21 10:40:00,67.16,67.34,66.52,66.57,2328004.0,64.3488,64.5212,63.7355,63.7835,2328004.0
2021-09-21 10:50:00,66.58,66.71,66.3,66.61,2340084.0,63.793,63.9176,63.5248,63.8218,2340084.0
2021-09-21 11:00:00,66.61,67.32,66.35,67.29,2392246.0,63.8218,64.5021,63.5727,64.4733,2392246.0
2021-09-21 11:10:00,67.28,67.64,67.19,67.4,1892452.0,64.4637,64.8087,64.3775,64.5787,1892452.0
2021-09-21 11:20:00,67.4,67.47,67.11,67.27,1421498.0,64.5787,64.6458,64.3008,64.4542,1421498.0
2021-09-21 11:30:00,67.28,68.02,67.28,67.86,2108052.0,64.4637,65.1728,64.4637,65.0195,2108052.0
2021-09-21 11:40:00,67.86,68.1,67.77,67.98,1382516.0,65.0195,65.2494,64.9332,65.1344,1382516.0
2021-09-21 11:50:00,67.97,68.03,67.77,67.82,837146.0,65.1248,65.1823,64.9332,64.9811,837146.0
2021-09-21 12:00:00,67.83,68.18,67.75,68.13,1790860.0,64.9907,65.3261,64.9141,65.2782,1790860.0
2021-09-21 12:10:00,68.12,68.2,67.86,67.88,1136426.0,65.2686,65.3452,65.0195,65.0386,1136426.0
2021-09-21 12:20:00,67.88,68.01,67.75,67.76,721524.0,65.0386,65.1632,64.9141,64.9236,721524.0
2021-09-21 12:30:00,67.75,67.86,67.61,67.82,747108.0,64.9141,65.0195,64.7799,64.9811,747108.0
2021-09-21 12:40:00,67.83,67.88,67.69,67.76,507798.0,64.9907,65.0386,64.8566,64.9236,507798.0
2021-09-21 12:50:00,67.77,67.77,67.2,67.39,1325978.0,64.9332,64.9332,64.3871,64.5691,1325978.0
2021-09-21 13:00:00,67.39,67.51,67.14,67.33,906282.0,64.5691,64.6841,64.3296,64.5116,906282.0
2021-09-21 13:10:00,67.33,67.41,67.17,67.39,596372.0,64.5116,64.5883,64.3583,64.5691,596372.0
2021-09-21 13:20:00,67.39,67.49,66.83,66.91,1143624.0,64.5691,64.6649,64.0326,64.1092,1143624.0
2021-09-21 13:30:00,66.9,67.04,66.81,67.01,759744.0,64.0996,64.2338,64.0134,64.205,759744.0
2021-09-21 13:40:00,67.0,67.11,66.83,67.07,735236.0,64.1955,64.3008,64.0326,64.2625,735236.0
2021-09-21 13:50:00,67.06,67.25,66.66,66.89,1102896.0,64.2529,64.435,63.8697,64.0901,1102896.0
2021-09-21 14:00:00,66.9,67.25,66.9,67.23,1367684.0,64.0996,64.435,64.0996,64.4158,1367684.0
2021-09-21 14:10:00,67.23,67.25,67.0,67.02,925528.0,64.4158,64.435,64.1955,64.2146,925528.0
2021-09-21 14:20:00,67.02,67.08,66.64,66.72,1244660.0,64.2146,64.2721,63.8505,63.9272,1244660.0
2021-09-21 14:30:00,66.72,67.11,66.67,67.06,1352250.0,63.9272,64.3008,63.8793,64.2529,1352250.0
2021-09-21 14:40:00,67.06,67.32,67.04,67.32,1049052.0,64.2529,64.5021,64.2338,64.5021,1049052.0
2021-09-21 14:50:00,67.32,67.89,67.32,67.51,1970018.0,64.5021,65.0482,64.5021,64.6841,1970018.0
2021-09-21 15:00:00,67.52,67.86,67.5,67.56,1266166.0,64.6937,65.0195,64.6745,64.732,1266166.0
2021-09-21 15:10:00,67.57,67.99,67.45,67.45,1399932.0,64.7416,65.144,64.6266,64.6266,1399932.0
2021-09-21 15:20:00,67.46,67.82,67.45,67.75,846922.0,64.6362,64.9811,64.6266,64.9141,846922.0
2021-09-21 15:30:00,67.73,67.88,67.53,67.54,1333408.0,64.8949,65.0386,64.7033,64.7128,1333408.0
2021-09-21 15:40:00,67.54,67.73,67.17,67.24,1642530.0,64.7128,64.8949,64.3583,64.4254,1642530.0
2021-09-21 15:50:00,67.24,67.42,66.81,66.88,2069514.0,64.4254,64.5979,64.0134,64.0805,2069514.0
2021-09-22 09:30:00,67.42,67.54,66.86,66.99,3574296.0,64.5979,64.7128,64.0613,64.1859,3574296.0
2021-09-22 09:40:00,66.98,67.2,66.81,67.04,1715234.0,64.1763,64.3871,64.0134,64.2338,1715234.0
2021-09-22 09:50:00,67.04,67.64,66.96,67.64,1855686.0,64.2338,64.8087,64.1571,64.8087,1855686.0
2021-09-22 10:00:00,67.64,68.11,67.62,68.07,3257640.0,64.8087,65.259,64.7895,65.2207,3257640.0
2021-09-22 10:10:00,68.07,68.13,67.72,68.08,1526512.0,65.2207,65.2782,64.8853,65.2302,1526512.0
2021-09-22 10:20:00,68.1,68.36,68.01,68.19,1877004.0,65.2494,65.4985,65.1632,65.3356,1877004.0
2021-09-22 10:30:00,68.19,68.43,68.19,68.32,1812808.0,65.3356,65.5656,65.3356,65.4602,1812808.0
2021-09-22 10:40:00,68.33,68.45,68.12,68.27,1530080.0,65.4698,65.5848,65.2686,65.4123,1530080.0
2021-09-22 10:50:00,68.28,68.42,68.09,68.33,1298204.0,65.4219,65.556,65.2398,65.4698,1298204.0
2021-09-22 11:00:00,68.33,68.54,68.33,68.46,1395770.0,65.4698,65.671,65.4698,65.5943,1395770.0
2021-09-22 11:10:00,68.46,68.53,68.36,68.5,1062496.0,65.5943,65.6614,65.4985,65.6327,1062496.0
2021-09-22 11:20:00,68.5,68.58,68.38,68.48,995736.0,65.6327,65.7093,65.5177,65.6135,995736.0
2021-09-22 11:30:00,68.49,68.86,68.49,68.83,1666584.0,65.6231,65.9776,65.6231,65.9489,1666584.0
2021-09-22 11:40:00,68.83,69.05,68.81,68.96,1414198.0,65.9489,66.1596,65.9297,66.0734,1414198.0
2021-09-22 11:50:00,68.95,69.3,68.7,68.96,2293006.0,66.0638,66.3992,65.8243,66.0734,2293006.0
2021-09-22 12:00:00,68.96,68.99,68.68,68.72,984970.0,66.0734,66.1022,65.8051,65.8435,984970.0
2021-09-22 12:10:00,68.72,68.83,68.7,68.71,653000.0,65.8435,65.9489,65.8243,65.8339,653000.0
2021-09-22 12:20:00,68.72,68.92,68.71,68.89,668996.0,65.8435,66.0351,65.8339,66.0063,668996.0
2021-09-22 12:30:00,68.89,69.02,68.89,68.95,739126.0,66.0063,66.1309,66.0063,66.0638,739126.0
2021-09-22 12:40:00,68.94,68.99,68.73,68.74,637414.0,66.0542,66.1022,65.853,65.8626,637414.0
2021-09-22 12:50:00,68.73,68.84,68.56,68.63,725800.0,65.853,65.9584,65.6902,65.7572,725800.0
2021-09-22 13:00:00,68.64,68.64,68.38,68.39,591322.0,65.7668,65.7668,65.5177,65.5273,591322.0
2021-09-22 13:10:00,68.39,68.44,68.28,68.33,772168.0,65.5273,65.5752,65.4219,65.4698,772168.0
2021-09-22 13:20:00,68.33,68.57,68.33,68.56,703138.0,65.4698,65.6997,65.4698,65.6902,703138.0
2021-09-22 13:30:00,68.55,68.67,68.36,68.45,838038.0,65.6806,65.7955,65.4985,65.5848,838038.0
2021-09-22 13:40:00,68.44,68.51,68.32,68.33,558286.0,65.5752,65.6422,65.4602,65.4698,558286.0
2021-09-22 13:50:00,68.33,68.43,68.12,68.43,1158988.0,65.4698,65.5656,65.2686,65.5656,1158988.0
2021-09-22 14:00:00,68.42,69.15,67.67,68.83,4917538.0,65.556,66.2555,64.8374,65.9489,4917538.0
2021-09-22 14:10:00,68.85,69.61,68.83,69.19,4218480.0,65.968,66.6962,65.9489,66.2938,4218480.0
2021-09-22 14:20:00,69.22,69.33,68.89,69.29,2794150.0,66.3225,66.4279,66.0063,66.3896,2794150.0
2021-09-22 14:30:00,69.29,69.41,68.66,68.78,4619880.0,66.3896,66.5046,65.786,65.9009,4619880.0
2021-09-22 14:40:00,68.77,68.88,68.14,68.19,5075858.0,65.8914,65.9968,65.2877,65.3356,5075858.0
2021-09-22 14:50:00,68.18,68.51,67.82,68.27,3795676.0,65.3261,65.6422,64.9811,65.4123,3795676.0
2021-09-22 15:00:00,68.26,68.45,68.01,68.42,2100700.0,65.4027,65.5848,65.1632,65.556,2100700.0
2021-09-22 15:10:00,68.43,69.33,68.33,69.31,2446436.0,65.5656,66.4279,65.4698,66.4088,2446436.0
2021-09-22 15:20:00,69.31,69.58,69.1,69.19,2382796.0,66.4088,66.6675,66.2075,66.2938,2382796.0
2021-09-22 15:30:00,69.19,69.37,68.89,69.37,1888096.0,66.2938,66.4662,66.0063,66.4662,1888096.0
2021-09-22 15:40:00,69.36,69.39,68.95,69.0,1457292.0,66.4567,66.4854,66.0638,66.1117,1457292.0
2021-09-22 15:50:00,68.99,69.11,68.66,68.78,3207248.0,66.1022,66.2171,65.786,65.9009,3207248.0
2021-09-23 09:30:00,69.47,69.86,69.08,69.86,4244706.0,66.5621,66.9357,66.1884,66.9357,4244706.0
2021-09-23 09:40:00,69.87,70.41,69.82,70.41,4519584.0,66.9453,67.4627,66.8974,67.4627,4519584.0
2021-09-23 09:50:00,70.41,70.61,70.28,70.31,3553444.0,67.4627,67.6543,67.3382,67.3669,3553444.0
2021-09-23 10:00:00,70.32,71.03,70.32,70.84,3459310.0,67.3765,68.0568,67.3765,67.8747,3459310.0
2021-09-23 10:10:00,70.85,71.11,70.77,70.92,2584342.0,67.8843,68.1334,67.8076,67.9514,2584342.0
2021-09-23 10:20:00,70.92,71.17,70.86,70.96,2101588.0,67.9514,68.1909,67.8939,67.9897,2101588.0
2021-09-23 10:30:00,70.96,71.03,70.69,70.78,1518706.0,67.9897,68.0568,67.731,67.8172,1518706.0
2021-09-23 10:40:00,70.79,71.04,70.65,71.0,1630166.0,67.8268,68.0663,67.6927,68.028,1630166.0
2021-09-23 10:50:00,71.0,71.14,70.92,71.0,1799706.0,68.028,68.1622,67.9514,68.028,1799706.0
2021-09-23 11:00:00,71.01,71.02,70.49,70.53,1583754.0,68.0376,68.0472,67.5394,67.5777,1583754.0
2021-09-23 11:10:00,70.53,70.71,70.4,70.4,1618188.0,67.5777,67.7502,67.4531,67.4531,1618188.0
2021-09-23 11:20:00,70.4,70.61,70.19,70.56,1647304.0,67.4531,67.6543,67.2519,67.6064,1647304.0
2021-09-23 11:30:00,70.58,70.72,70.49,70.66,1332440.0,67.6256,67.7597,67.5394,67.7022,1332440.0
2021-09-23 11:40:00,70.66,70.66,70.33,70.43,1280394.0,67.7022,67.7022,67.3861,67.4819,1280394.0
2021-09-23 11:50:00,70.45,70.86,70.38,70.83,1425602.0,67.501,67.8939,67.434,67.8651,1425602.0
2021-09-23 12:00:00,70.84,70.85,70.38,70.42,1430516.0,67.8747,67.8843,67.434,67.4723,1430516.0
2021-09-23 12:10:00,70.42,70.64,70.35,70.58,1077952.0,67.4723,67.6831,67.4052,67.6256,1077952.0
2021-09-23 12:20:00,70.59,70.66,70.39,70.58,882554.0,67.6352,67.7022,67.4436,67.6256,882554.0
2021-09-23 12:30:00,70.58,70.87,70.58,70.77,1322148.0,67.6256,67.9035,67.6256,67.8076,1322148.0
2021-09-23 12:40:00,70.78,70.85,70.65,70.76,818568.0,67.8172,67.8843,67.6927,67.7981,818568.0
2021-09-23 12:50:00,70.78,70.89,70.6,70.66,990324.0,67.8172,67.9226,67.6448,67.7022,990324.0
2021-09-23 13:00:00,70.66,71.04,70.63,71.01,1400868.0,67.7022,68.0663,67.6735,68.0376,1400868.0
2021-09-23 13:10:00,71.01,71.01,70.81,70.91,733910.0,68.0376,68.0376,67.846,67.9418,733910.0
2021-09-23 13:20:00,70.91,71.14,70.91,71.14,1127842.0,67.9418,68.1622,67.9418,68.1622,1127842.0
2021-09-23 13:30:00,71.14,71.25,71.11,71.23,1023422.0,68.1622,68.2676,68.1334,68.2484,1023422.0
2021-09-23 13:40:00,71.24,71.26,71.11,71.19,848518.0,68.258,68.2771,68.1334,68.2101,848518.0
2021-09-23 13:50:00,71.2,71.29,71.17,71.27,800818.0,68.2196,68.3059,68.1909,68.2867,800818.0
2021-09-23 14:00:00,71.27,71.27,71.0,71.02,1173716.0,68.2867,68.2867,68.028,68.0472,1173716.0
2021-09-23 14:10:00,71.02,71.08,70.97,71.03,880750.0,68.0472,68.1047,67.9993,68.0568,880750.0
2021-09-23 14:20:00,71.03,71.1,70.97,71.04,712664.0,68.0568,68.1238,67.9993,68.0663,712664.0
2021-09-23 14:30:00,71.04,71.19,70.91,71.0,980130.0,68.0663,68.2101,67.9418,68.028,980130.0
2021-09-23 14:40:00,71.01,71.05,70.89,70.92,831828.0,68.0376,68.0759,67.9226,67.9514,831828.0
2021-09-23 14:50:00,70.92,71.11,70.91,71.06,753480.0,67.9514,68.1334,67.9418,68.0855,753480.0
2021-09-23 15:00:00,71.07,71.1,70.93,70.94,639110.0,68.0951,68.1238,67.9609,67.9705,639110.0
2021-09-23 15:10:00,70.94,70.98,70.82,70.93,994336.0,67.9705,68.0089,67.8556,67.9609,994336.0
2021-09-23 15:20:00,70.92,71.05,70.9,70.91,788372.0,67.9514,68.0759,67.9322,67.9418,788372.0
2021-09-23 15:30:00,70.92,71.07,70.84,71.0,916732.0,67.9514,68.0951,67.8747,68.028,916732.0
2021-09-23 15:40:00,71.0,71.05,70.84,70.97,1141598.0,68.028,68.0759,67.8747,67.9993,1141598.0
2021-09-23 15:50:00,70.96,70.99,70.61,70.67,2474416.0,67.9897,68.0184,67.6543,67.7118,2474416.0
2021-09-24 09:30:00,69.36,69.89,69.15,69.61,4651262.0,66.4567,66.9645,66.2555,66.6962,4651262.0
2021-09-24 09:40:00,69.63,69.82,69.26,69.33,2491912.0,66.7154,66.8974,66.3609,66.4279,2491912.0
2021-09-24 09:50:00,69.34,70.01,69.32,69.94,2888034.0,66.4375,67.0795,66.4183,67.0124,2888034.0
2021-09-24 10:00:00,69.95,70.15,69.77,69.89,2211418.0,67.022,67.2136,66.8495,66.9645,2211418.0
2021-09-24 10:10:00,69.88,69.91,69.45,69.69,1728984.0,66.9549,66.9836,66.5429,66.7729,1728984.0
2021-09-24 10:20:00,69.7,70.05,69.61,69.81,1631250.0,66.7824,67.1178,66.6962,66.8878,1631250.0
2021-09-24 10:30:00,69.81,69.92,69.61,69.79,1507532.0,66.8878,66.9932,66.6962,66.8687,1507532.0
2021-09-24 10:40:00,69.8,70.0,69.41,69.67,1831524.0,66.8782,67.0699,66.5046,66.7537,1831524.0
2021-09-24 10:50:00,69.66,69.67,69.37,69.55,1119032.0,66.7441,66.7537,66.4662,66.6387,1119032.0
2021-09-24 11:00:00,69.55,69.93,69.5,69.89,1490202.0,66.6387,67.0028,66.5908,66.9645,1490202.0
2021-09-24 11:10:00,69.89,69.91,69.7,69.83,735146.0,66.9645,66.9836,66.7824,66.907,735146.0
2021-09-24 11:20:00,69.82,69.87,69.41,69.44,1067536.0,66.8974,66.9453,66.5046,66.5333,1067536.0
2021-09-24 11:30:00,69.44,69.69,69.4,69.64,1022374.0,66.5333,66.7729,66.495,66.7249,1022374.0
2021-09-24 11:40:00,69.64,69.79,69.58,69.77,749708.0,66.7249,66.8687,66.6675,66.8495,749708.0
2021-09-24 11:50:00,69.77,70.1,69.75,70.04,1450406.0,66.8495,67.1657,66.8303,67.1082,1450406.0
2021-09-24 12:00:00,70.04,70.08,69.91,70.01,724096.0,67.1082,67.1465,66.9836,67.0795,724096.0
2021-09-24 12:10:00,70.02,70.36,70.0,70.34,1257776.0,67.089,67.4148,67.0699,67.3956,1257776.0
2021-09-24 12:20:00,70.35,70.43,70.28,70.34,880338.0,67.4052,67.4819,67.3382,67.3956,880338.0
2021-09-24 12:30:00,70.34,70.42,70.26,70.33,593032.0,67.3956,67.4723,67.319,67.3861,593032.0
2021-09-24 12:40:00,70.33,70.55,70.32,70.55,887552.0,67.3861,67.5969,67.3765,67.5969,887552.0
2021-09-24 12:50:00,70.55,70.56,70.39,70.47,601030.0,67.5969,67.6064,67.4436,67.5202,601030.0
2021-09-24 13:00:00,70.48,70.53,70.35,70.42,672490.0,67.5298,67.5777,67.4052,67.4723,672490.0
2021-09-24 13:10:00,70.44,70.61,70.38,70.47,646362.0,67.4915,67.6543,67.434,67.5202,646362.0
2021-09-24 13:20:00,70.48,70.6,70.44,70.6,462184.0,67.5298,67.6448,67.4915,67.6448,462184.0
2021-09-24 13:30:00,70.59,70.6,70.22,70.35,990992.0,67.6352,67.6448,67.2807,67.4052,990992.0
2021-09-24 13:40:00,70.34,70.42,70.28,70.33,563580.0,67.3956,67.4723,67.3382,67.3861,563580.0
2021-09-24 13:50:00,70.33,70.35,70.14,70.14,683544.0,67.3861,67.4052,67.204,67.204,683544.0
2021-09-24 14:00:00,70.14,70.34,70.13,70.16,777830.0,67.204,67.3956,67.1944,67.2232,777830.0
2021-09-24 14:10:00,70.17,70.28,70.11,70.25,776678.0,67.2328,67.3382,67.1753,67.3094,776678.0
2021-09-24 14:20:00,70.25,70.33,70.22,70.3,512320.0,67.3094,67.3861,67.2807,67.3573,512320.0
2021-09-24 14:30:00,70.3,70.41,70.27,70.36,582738.0,67.3573,67.4627,67.3286,67.4148,582738.0
2021-09-24 14:40:00,70.36,70.39,70.31,70.36,568594.0,67.4148,67.4436,67.3669,67.4148,568594.0
2021-09-24 14:50:00,70.36,70.71,70.36,70.7,1086894.0,67.4148,67.7502,67.4148,67.7406,1086894.0
2021-09-24 15:00:00,70.7,70.7,70.4,70.43,972872.0,67.7406,67.7406,67.4531,67.4819,972872.0
2021-09-24 15:10:00,70.43,70.63,70.39,70.57,920224.0,67.4819,67.6735,67.4436,67.616,920224.0
2021-09-24 15:20:00,70.57,70.87,70.53,70.76,1475614.0,67.616,67.9035,67.5777,67.7981,1475614.0
2021-09-24 15:30:00,70.76,70.95,70.76,70.92,1233848.0,67.7981,67.9801,67.7981,67.9514,1233848.0
2021-09-24 15:40:00,70.94,71.13,70.92,71.06,1560070.0,67.9705,68.1526,67.9514,68.0855,1560070.0
2021-09-24 15:50:00,71.06,71.11,70.84,70.89,1916798.0,68.0855,68.1334,67.8747,67.9226,1916798.0
2021-09-27 09:30:00,69.11,69.5,67.99,68.17,6015336.0,66.2171,66.5908,65.144,65.3165,6015336.0
2021-09-27 09:40:00,68.19,68.49,67.7,68.27,6154222.0,65.3356,65.6231,64.8662,65.4123,6154222.0
2021-09-27 09:50:00,68.26,68.39,67.75,68.24,4183106.0,65.4027,65.5273,64.9141,65.3835,4183106.0
2021-09-27 10:00:00,68.24,68.67,67.93,68.53,3322942.0,65.3835,65.7955,65.0865,65.6614,3322942.0
2021-09-27 10:10:00,68.53,68.79,68.39,68.78,2060916.0,65.6614,65.9105,65.5273,65.9009,2060916.0
2021-09-27 10:20:00,68.78,69.17,68.76,69.17,2564636.0,65.9009,66.2746,65.8818,66.2746,2564636.0
2021-09-27 10:30:00,69.17,69.28,69.03,69.19,2064712.0,66.2746,66.38,66.1405,66.2938,2064712.0
2021-09-27 10:40:00,69.19,69.39,69.13,69.35,1717124.0,66.2938,66.4854,66.2363,66.4471,1717124.0
2021-09-27 10:50:00,69.36,69.38,68.99,68.99,1568652.0,66.4567,66.4758,66.1022,66.1022,1568652.0
2021-09-27 11:00:00,68.98,69.6,68.96,69.06,2508534.0,66.0926,66.6866,66.0734,66.1692,2508534.0
2021-09-27 11:10:00,69.05,69.36,68.97,69.19,1765774.0,66.1596,66.4567,66.083,66.2938,1765774.0
2021-09-27 11:20:00,69.19,69.24,68.78,68.85,1764322.0,66.2938,66.3417,65.9009,65.968,1764322.0
2021-09-27 11:30:00,68.85,69.0,68.63,68.74,1580388.0,65.968,66.1117,65.7572,65.8626,1580388.0
2021-09-27 11:40:00,68.75,68.76,68.31,68.49,1654162.0,65.8722,65.8818,65.4506,65.6231,1654162.0
2021-09-27 11:50:00,68.49,68.66,68.39,68.63,1297704.0,65.6231,65.786,65.5273,65.7572,1297704.0
2021-09-27 12:00:00,68.61,68.73,68.36,68.64,1622908.0,65.7381,65.853,65.4985,65.7668,1622908.0
2021-09-27 12:10:00,68.64,68.89,68.63,68.85,1138076.0,65.7668,66.0063,65.7572,65.968,1138076.0
2021-09-27 12:20:00,68.84,68.91,68.73,68.79,765062.0,65.9584,66.0255,65.853,65.9105,765062.0
2021-09-27 12:30:00,68.78,68.81,68.53,68.63,720706.0,65.9009,65.9297,65.6614,65.7572,720706.0
2021-09-27 12:40:00,68.62,68.77,68.32,68.32,1318616.0,65.7476,65.8914,65.4602,65.4602,1318616.0
2021-09-27 12:50:00,68.33,68.48,68.2,68.47,991892.0,65.4698,65.6135,65.3452,65.6039,991892.0
2021-09-27 13:00:00,68.47,68.94,68.38,68.93,1383004.0,65.6039,66.0542,65.5177,66.0447,1383004.0
2021-09-27 13:10:00,68.94,69.22,68.83,69.2,1214502.0,66.0542,66.3225,65.9489,66.3034,1214502.0
2021-09-27 13:20:00,69.2,69.24,69.12,69.18,758240.0,66.3034,66.3417,66.2267,66.2842,758240.0
2021-09-27 13:30:00,69.17,69.19,68.92,69.02,905720.0,66.2746,66.2938,66.0351,66.1309,905720.0
2021-09-27 13:40:00,69.03,69.14,68.92,69.11,605098.0,66.1405,66.2459,66.0351,66.2171,605098.0
2021-09-27 13:50:00,69.11,69.31,69.02,69.29,950356.0,66.2171,66.4088,66.1309,66.3896,950356.0
2021-09-27 14:00:00,69.29,69.44,69.28,69.42,1080644.0,66.3896,66.5333,66.38,66.5142,1080644.0
2021-09-27 14:10:00,69.42,69.55,69.25,69.54,1127252.0,66.5142,66.6387,66.3513,66.6291,1127252.0
2021-09-27 14:20:00,69.55,69.55,69.3,69.46,1076442.0,66.6387,66.6387,66.3992,66.5525,1076442.0
2021-09-27 14:30:00,69.45,69.5,69.19,69.22,887384.0,66.5429,66.5908,66.2938,66.3225,887384.0
2021-09-27 14:40:00,69.23,69.43,69.23,69.28,956390.0,66.3321,66.5237,66.3321,66.38,956390.0
2021-09-27 14:50:00,69.28,69.41,69.22,69.26,629068.0,66.38,66.5046,66.3225,66.3609,629068.0
2021-09-27 15:00:00,69.26,69.41,69.17,69.4,1046678.0,66.3609,66.5046,66.2746,66.495,1046678.0
2021-09-27 15:10:00,69.41,69.7,69.37,69.61,1630868.0,66.5046,66.7824,66.4662,66.6962,1630868.0
2021-09-27 15:20:00,69.61,69.64,69.42,69.47,911864.0,66.6962,66.7249,66.5142,66.5621,911864.0
2021-09-27 15:30:00,69.47,69.61,69.43,69.5,932546.0,66.5621,66.6962,66.5237,66.5908,932546.0
2021-09-27 15:40:00,69.5,69.59,69.28,69.3,1164456.0,66.5908,66.677,66.38,66.3992,1164456.0
2021-09-27 15:50:00,69.31,69.34,68.97,69.18,2360058.0,66.4088,66.4375,66.083,66.2842,2360058.0
2021-09-28 09:30:00,66.57,66.95,66.04,66.14,5102128.0,63.7835,64.1475,63.2756,63.3715,5102128.0
2021-09-28 09:40:00,66.12,66.17,65.36,65.38,5014812.0,63.3523,63.4002,62.6241,62.6433,5014812.0
2021-09-28 09:50:00,65.37,66.03,65.29,65.89,4338982.0,62.6337,63.2661,62.557,63.1319,4338982.0
2021-09-28 10:00:00,65.89,65.89,64.89,64.95,5615568.0,63.1319,63.1319,62.1738,62.2313,5615568.0
2021-09-28 10:10:00,64.94,65.15,64.5,64.5,5125502.0,62.2217,62.4229,61.8001,61.8001,5125502.0
2021-09-28 10:20:00,64.5,64.88,64.21,64.83,5921190.0,61.8001,62.1642,61.5222,62.1163,5921190.0
2021-09-28 10:30:00,64.83,64.95,64.21,64.81,3973910.0,62.1163,62.2313,61.5222,62.0971,3973910.0
2021-09-28 10:40:00,64.8,64.83,64.34,64.39,2736374.0,62.0875,62.1163,61.6468,61.6947,2736374.0
2021-09-28 10:50:00,64.39,64.61,64.1,64.23,3444748.0,61.6947,61.9055,61.4168,61.5414,3444748.0
2021-09-28 11:00:00,64.23,64.41,63.61,63.62,3355682.0,61.5414,61.7139,60.9474,60.9569,3355682.0
2021-09-28 11:10:00,63.63,63.86,63.45,63.73,3263390.0,60.9665,61.1869,60.7941,61.0623,3263390.0
2021-09-28 11:20:00,63.73,64.02,63.58,63.7,2449532.0,61.0623,61.3402,60.9186,61.0336,2449532.0
2021-09-28 11:30:00,63.69,64.1,63.41,64.03,4294966.0,61.024,61.4168,60.7557,61.3498,4294966.0
2021-09-28 11:40:00,64.02,64.06,63.35,63.59,2581992.0,61.3402,61.3785,60.6982,60.9282,2581992.0
2021-09-28 11:50:00,63.58,64.0,63.33,63.9,2742986.0,60.9186,61.321,60.6791,61.2252,2742986.0
2021-09-28 12:00:00,63.91,64.05,63.48,64.01,2814046.0,61.2348,61.3689,60.8228,61.3306,2814046.0
2021-09-28 12:10:00,64.01,64.41,63.86,64.25,3024582.0,61.3306,61.7139,61.1869,61.5606,3024582.0
2021-09-28 12:20:00,64.23,64.29,64.04,64.07,1884000.0,61.5414,61.5989,61.3594,61.3881,1884000.0
2021-09-28 12:30:00,64.07,64.07,63.66,63.74,1807414.0,61.3881,61.3881,60.9953,61.0719,1807414.0
2021-09-28 12:40:00,63.73,63.73,63.19,63.24,2520640.0,61.0623,61.0623,60.5449,60.5928,2520640.0
2021-09-28 12:50:00,63.23,63.47,63.13,63.27,2784882.0,60.5833,60.8132,60.4874,60.6216,2784882.0
2021-09-28 13:00:00,63.27,63.5,63.09,63.3,2559346.0,60.6216,60.842,60.4491,60.6503,2559346.0
2021-09-28 13:10:00,63.3,63.54,63.1,63.48,1924296.0,60.6503,60.8803,60.4587,60.8228,1924296.0
2021-09-28 13:20:00,63.47,64.09,63.41,63.98,2191602.0,60.8132,61.4073,60.7557,61.3019,2191602.0
2021-09-28 13:30:00,63.98,63.98,63.65,63.82,1408160.0,61.3019,61.3019,60.9857,61.1486,1408160.0
2021-09-28 13:40:00,63.82,64.14,63.6,63.68,1751682.0,61.1486,61.4552,60.9378,61.0144,1751682.0
2021-09-28 13:50:00,63.67,63.79,63.42,63.44,1345580.0,61.0048,61.1198,60.7653,60.7845,1345580.0
2021-09-28 14:00:00,63.43,63.65,63.33,63.36,1801538.0,60.7749,60.9857,60.6791,60.7078,1801538.0
2021-09-28 14:10:00,63.35,63.81,63.04,63.81,3025650.0,60.6982,61.139,60.4012,61.139,3025650.0
2021-09-28 14:20:00,63.8,64.26,63.74,64.25,3022016.0,61.1294,61.5701,61.0719,61.5606,3022016.0
2021-09-28 14:30:00,64.24,64.25,63.73,63.92,2584286.0,61.551,61.5606,61.0623,61.2444,2584286.0
2021-09-28 14:40:00,63.91,64.67,63.91,64.52,3456556.0,61.2348,61.963,61.2348,61.8193,3456556.0
2021-09-28 14:50:00,64.51,64.68,64.3,64.47,2418480.0,61.8097,61.9726,61.6085,61.7714,2418480.0
2021-09-28 15:00:00,64.46,64.86,64.25,64.58,2989788.0,61.7618,62.145,61.5606,61.8768,2989788.0
2021-09-28 15:10:00,64.59,64.71,64.42,64.44,1873738.0,61.8863,62.0013,61.7234,61.7426,1873738.0
2021-09-28 15:20:00,64.45,64.69,63.87,63.87,3260080.0,61.7522,61.9821,61.1965,61.1965,3260080.0
2021-09-28 15:30:00,63.88,64.19,63.77,63.8,2796666.0,61.2061,61.5031,61.1007,61.1294,2796666.0
2021-09-28 15:40:00,63.8,64.2,63.26,63.29,3547826.0,61.1294,61.5127,60.612,60.6407,3547826.0
2021-09-28 15:50:00,63.29,63.57,63.13,63.31,6819064.0,60.6407,60.909,60.4874,60.6599,6819064.0
2021-09-29 09:30:00,63.98,64.45,63.8,64.03,4783426.0,61.3019,61.7522,61.1294,61.3498,4783426.0
2021-09-29 09:40:00,64.04,64.66,63.62,64.66,4425688.0,61.3594,61.9534,60.9569,61.9534,4425688.0
2021-09-29 09:50:00,64.67,65.11,64.46,64.85,4992526.0,61.963,62.3846,61.7618,62.1354,4992526.0
2021-09-29 10:00:00,64.85,65.14,64.58,64.89,3477486.0,62.1354,62.4133,61.8768,62.1738,3477486.0
2021-09-29 10:10:00,64.89,64.91,64.45,64.65,2642862.0,62.1738,62.1929,61.7522,61.9438,2642862.0
2021-09-29 10:20:00,64.65,65.08,64.52,64.54,2975386.0,61.9438,62.3558,61.8193,61.8384,2975386.0
2021-09-29 10:30:00,64.53,64.63,64.04,64.14,3443078.0,61.8288,61.9247,61.3594,61.4552,3443078.0
2021-09-29 10:40:00,64.14,64.92,64.11,64.82,2482158.0,61.4552,62.2025,61.4264,62.1067,2482158.0
2021-09-29 10:50:00,64.82,64.92,64.57,64.78,1315278.0,62.1067,62.2025,61.8672,62.0684,1315278.0
2021-09-29 11:00:00,64.78,64.85,64.41,64.51,1599068.0,62.0684,62.1354,61.7139,61.8097,1599068.0
2021-09-29 11:10:00,64.5,64.6,64.12,64.19,1242158.0,61.8001,61.8959,61.436,61.5031,1242158.0
2021-09-29 11:20:00,64.22,64.22,63.82,63.85,1637664.0,61.5318,61.5318,61.1486,61.1773,1637664.0
2021-09-29 11:30:00,63.85,63.95,63.26,63.32,2763724.0,61.1773,61.2731,60.612,60.6695,2763724.0
2021-09-29 11:40:00,63.31,63.73,63.24,63.73,2614412.0,60.6599,61.0623,60.5928,61.0623,2614412.0
2021-09-29 11:50:00,63.73,63.88,63.5,63.74,2097878.0,61.0623,61.2061,60.842,61.0719,2097878.0
2021-09-29 12:00:00,63.74,63.86,63.53,63.54,1434696.0,61.0719,61.1869,60.8707,60.8803,1434696.0
2021-09-29 12:10:00,63.54,63.55,63.15,63.44,1829548.0,60.8803,60.8899,60.5066,60.7845,1829548.0
2021-09-29 12:20:00,63.45,63.46,62.82,62.96,2867750.0,60.7941,60.8036,60.1904,60.3246,2867750.0
2021-09-29 12:30:00,62.96,63.28,62.94,63.16,1616292.0,60.3246,60.6312,60.3054,60.5162,1616292.0
2021-09-29 12:40:00,63.17,63.27,62.9,63.19,1283936.0,60.5258,60.6216,60.2671,60.5449,1283936.0
2021-09-29 12:50:00,63.19,63.56,63.15,63.34,1770016.0,60.5449,60.8994,60.5066,60.6887,1770016.0
2021-09-29 13:00:00,63.34,63.44,63.05,63.37,1529908.0,60.6887,60.7845,60.4108,60.7174,1529908.0
2021-09-29 13:10:00,63.38,63.55,63.15,63.49,1930632.0,60.727,60.8899,60.5066,60.8324,1930632.0
2021-09-29 13:20:00,63.48,63.58,62.98,63.05,1805796.0,60.8228,60.9186,60.3437,60.4108,1805796.0
2021-09-29 13:30:00,63.06,63.1,62.76,62.79,1700716.0,60.4204,60.4587,60.1329,60.1617,1700716.0
2021-09-29 13:40:00,62.8,63.13,62.65,62.92,1612534.0,60.1713,60.4874,60.0275,60.2862,1612534.0
2021-09-29 13:50:00,62.93,63.32,62.89,63.3,1134134.0,60.2958,60.6695,60.2575,60.6503,1134134.0
2021-09-29 14:00:00,63.3,63.87,63.24,63.82,1958128.0,60.6503,61.1965,60.5928,61.1486,1958128.0
2021-09-29 14:10:00,63.82,64.34,63.82,64.18,2585860.0,61.1486,61.6468,61.1486,61.4935,2585860.0
2021-09-29 14:20:00,64.19,64.25,64.02,64.06,1275376.0,61.5031,61.5606,61.3402,61.3785,1275376.0
2021-09-29 14:30:00,64.07,64.28,64.01,64.07,1191042.0,61.3881,61.5893,61.3306,61.3881,1191042.0
2021-09-29 14:40:00,64.06,64.43,64.01,64.14,1609232.0,61.3785,61.733,61.3306,61.4552,1609232.0
2021-09-29 14:50:00,64.15,64.36,64.15,64.32,1008780.0,61.4647,61.666,61.4647,61.6276,1008780.0
2021-09-29 15:00:00,64.31,64.43,63.99,64.16,1452554.0,61.6181,61.733,61.3114,61.4743,1452554.0
2021-09-29 15:10:00,64.15,64.26,64.03,64.08,880106.0,61.4647,61.5701,61.3498,61.3977,880106.0
2021-09-29 15:20:00,64.07,64.11,63.88,63.92,1043612.0,61.3881,61.4264,61.2061,61.2444,1043612.0
2021-09-29 15:30:00,63.93,63.98,63.66,63.7,1033442.0,61.254,61.3019,60.9953,61.0336,1033442.0
2021-09-29 15:40:00,63.7,63.72,63.32,63.41,1982202.0,61.0336,61.0527,60.6695,60.7557,1982202.0
2021-09-29 15:50:00,63.41,63.41,62.72,63.03,3567190.0,60.7557,60.7557,60.0946,60.3916,3567190.0
2021-09-30 09:30:00,63.88,64.68,63.85,64.2,3860046.0,61.2061,61.9726,61.1773,61.5127,3860046.0
2021-09-30 09:40:00,64.21,64.6,63.99,64.6,2856246.0,61.5222,61.8959,61.3114,61.8959,2856246.0
2021-09-30 09:50:00,64.61,64.77,64.24,64.31,3609562.0,61.9055,62.0588,61.551,61.6181,3609562.0
2021-09-30 10:00:00,64.3,64.48,63.83,64.24,2832306.0,61.6085,61.7809,61.1581,61.551,2832306.0
2021-09-30 10:10:00,64.24,64.61,63.98,64.55,3725950.0,61.551,61.9055,61.3019,61.848,3725950.0
2021-09-30 10:20:00,64.55,64.64,63.97,64.13,3050058.0,61.848,61.9342,61.2923,61.4456,3050058.0
2021-09-30 10:30:00,64.13,64.25,63.63,64.0,2713602.0,61.4456,61.5606,60.9665,61.321,2713602.0
2021-09-30 10:40:00,64.0,64.17,63.64,64.01,2376064.0,61.321,61.4839,60.9761,61.3306,2376064.0
2021-09-30 10:50:00,63.99,64.07,63.42,63.58,2619308.0,61.3114,61.3881,60.7653,60.9186,2619308.0
2021-09-30 11:00:00,63.58,63.97,63.43,63.92,2063184.0,60.9186,61.2923,60.7749,61.2444,2063184.0
2021-09-30 11:10:00,63.91,64.29,63.76,64.23,1844852.0,61.2348,61.5989,61.0911,61.5414,1844852.0
2021-09-30 11:20:00,64.23,64.24,63.95,64.15,1507344.0,61.5414,61.551,61.2731,61.4647,1507344.0
2021-09-30 11:30:00,64.16,64.19,63.26,63.27,2865360.0,61.4743,61.5031,60.612,60.6216,2865360.0
2021-09-30 11:40:00,63.27,63.28,62.83,62.92,3704350.0,60.6216,60.6312,60.2,60.2862,3704350.0
2021-09-30 11:50:00,62.92,63.21,62.71,63.15,2797970.0,60.2862,60.5641,60.085,60.5066,2797970.0
2021-09-30 12:00:00,63.16,63.2,62.5,62.51,2971570.0,60.5162,60.5545,59.8838,59.8934,2971570.0
2021-09-30 12:10:00,62.51,62.7,62.31,62.54,3475356.0,59.8934,60.0754,59.7018,59.9221,3475356.0
2021-09-30 12:20:00,62.54,62.8,62.38,62.47,2390848.0,59.9221,60.1713,59.7688,59.8551,2390848.0
2021-09-30 12:30:00,62.47,62.88,62.04,62.7,2693182.0,59.8551,60.2479,59.4431,60.0754,2693182.0
2021-09-30 12:40:00,62.7,62.88,62.51,62.88,1812834.0,60.0754,60.2479,59.8934,60.2479,1812834.0
2021-09-30 12:50:00,62.88,62.99,62.65,62.73,2093048.0,60.2479,60.3533,60.0275,60.1042,2093048.0
2021-09-30 13:00:00,62.73,63.27,62.58,63.24,2697850.0,60.1042,60.6216,59.9605,60.5928,2697850.0
2021-09-30 13:10:00,63.24,63.42,63.05,63.26,2308590.0,60.5928,60.7653,60.4108,60.612,2308590.0
2021-09-30 13:20:00,63.24,63.29,62.85,62.88,1740862.0,60.5928,60.6407,60.2192,60.2479,1740862.0
2021-09-30 13:30:00,62.88,63.21,62.73,63.09,1921858.0,60.2479,60.5641,60.1042,60.4491,1921858.0
2021-09-30 13:40:00,63.08,63.21,62.81,62.94,1635308.0,60.4395,60.5641,60.1808,60.3054,1635308.0
2021-09-30 13:50:00,62.94,63.31,62.93,63.28,1789756.0,60.3054,60.6599,60.2958,60.6312,1789756.0
2021-09-30 14:00:00,63.27,64.0,63.24,63.98,3644146.0,60.6216,61.321,60.5928,61.3019,3644146.0
2021-09-30 14:10:00,63.99,64.0,63.62,63.63,1673608.0,61.3114,61.321,60.9569,60.9665,1673608.0
2021-09-30 14:20:00,63.63,63.84,63.53,63.83,1422092.0,60.9665,61.1677,60.8707,61.1581,1422092.0
2021-09-30 14:30:00,63.82,63.97,63.63,63.63,1719962.0,61.1486,61.2923,60.9665,60.9665,1719962.0
2021-09-30 14:40:00,63.63,64.0,63.62,63.88,1688394.0,60.9665,61.321,60.9569,61.2061,1688394.0
2021-09-30 14:50:00,63.88,64.14,63.47,63.48,2891808.0,61.2061,61.4552,60.8132,60.8228,2891808.0
2021-09-30 15:00:00,63.49,63.7,63.24,63.59,2254220.0,60.8324,61.0336,60.5928,60.9282,2254220.0
2021-09-30 15:10:00,63.6,64.05,63.6,63.88,2019608.0,60.9378,61.3689,60.9378,61.2061,2019608.0
2021-09-30 15:20:00,63.88,63.9,63.46,63.46,1499030.0,61.2061,61.2252,60.8036,60.8036,1499030.0
2021-09-30 15:30:00,63.46,63.87,63.34,63.34,1876832.0,60.8036,61.1965,60.6887,60.6887,1876832.0
2021-09-30 15:40:00,63.34,63.42,62.79,62.85,3444726.0,60.6887,60.7653,60.1617,60.2192,3444726.0
2021-09-30 15:50:00,62.85,62.98,62.1,62.16,6888718.0,60.2192,60.3437,59.5006,59.558,6888718.0
2021-10-01 09:30:00,62.61,62.93,61.88,61.88,3836288.0,59.9892,60.2958,59.2898,59.2898,3836288.0
2021-10-01 09:40:00,61.88,62.0,61.5,61.77,3444708.0,59.2898,59.4047,58.9257,59.1844,3444708.0
2021-10-01 09:50:00,61.77,61.94,61.29,61.59,3201876.0,59.1844,59.3473,58.7245,59.0119,3201876.0
2021-10-01 10:00:00,61.63,61.76,61.22,61.41,4132282.0,59.0502,59.1748,58.6574,58.8394,4132282.0
2021-10-01 10:10:00,61.4,61.74,60.72,60.78,4262326.0,58.8299,59.1556,58.1783,58.2358,4262326.0
2021-10-01 10:20:00,60.8,60.95,60.48,60.58,3187772.0,58.255,58.3987,57.9484,58.0442,3187772.0
2021-10-01 10:30:00,60.58,60.82,60.46,60.46,2892752.0,58.0442,58.2741,57.9292,57.9292,2892752.0
2021-10-01 10:40:00,60.46,61.11,60.42,61.08,3541468.0,57.9292,58.552,57.8909,58.5233,3541468.0
2021-10-01 10:50:00,61.08,61.51,60.93,61.48,3028876.0,58.5233,58.9353,58.3795,58.9065,3028876.0
2021-10-01 11:00:00,61.48,61.63,61.02,61.03,2765962.0,58.9065,59.0502,58.4658,58.4753,2765962.0
2021-10-01 11:10:00,61.04,62.09,61.04,62.09,3349964.0,58.4849,59.491,58.4849,59.491,3349964.0
2021-10-01 11:20:00,62.09,62.26,61.91,62.05,2274184.0,59.491,59.6539,59.3185,59.4527,2274184.0
2021-10-01 11:30:00,62.05,62.45,61.98,62.42,2657716.0,59.4527,59.8359,59.3856,59.8072,2657716.0
2021-10-01 11:40:00,62.42,62.59,62.28,62.41,2104190.0,59.8072,59.97,59.673,59.7976,2104190.0
2021-10-01 11:50:00,62.41,62.46,62.16,62.35,1783630.0,59.7976,59.8455,59.558,59.7401,1783630.0
2021-10-01 12:00:00,62.36,62.47,62.03,62.41,1582740.0,59.7497,59.8551,59.4335,59.7976,1582740.0
2021-10-01 12:10:00,62.4,62.4,61.84,62.04,1591472.0,59.788,59.788,59.2514,59.4431,1591472.0
2021-10-01 12:20:00,62.02,62.35,62.01,62.19,1079102.0,59.4239,59.7401,59.4143,59.5868,1079102.0
2021-10-01 12:30:00,62.19,62.37,61.96,62.02,1143648.0,59.5868,59.7593,59.3664,59.4239,1143648.0
2021-10-01 12:40:00,62.04,62.33,61.98,62.15,1079578.0,59.4431,59.7209,59.3856,59.5485,1079578.0
2021-10-01 12:50:00,62.18,62.21,61.81,62.02,1466274.0,59.5772,59.606,59.2227,59.4239,1466274.0
2021-10-01 13:00:00,62.06,62.47,61.83,62.46,1923426.0,59.4622,59.8551,59.2419,59.8455,1923426.0
2021-10-01 13:10:00,62.46,62.55,62.32,62.36,1086108.0,59.8455,59.9317,59.7114,59.7497,1086108.0
2021-10-01 13:20:00,62.37,62.57,62.35,62.38,1081886.0,59.7593,59.9509,59.7401,59.7688,1081886.0
2021-10-01 13:30:00,62.4,62.76,62.4,62.71,1456174.0,59.788,60.1329,59.788,60.085,1456174.0
2021-10-01 13:40:00,62.72,63.02,62.65,63.01,1704240.0,60.0946,60.3821,60.0275,60.3725,1704240.0
2021-10-01 13:50:00,63.01,63.02,62.66,62.72,1544846.0,60.3725,60.3821,60.0371,60.0946,1544846.0
2021-10-01 14:00:00,62.73,63.09,62.71,62.97,1635246.0,60.1042,60.4491,60.085,60.3341,1635246.0
2021-10-01 14:10:00,62.96,63.02,62.74,62.99,1215326.0,60.3246,60.3821,60.1138,60.3533,1215326.0
2021-10-01 14:20:00,63.0,63.18,62.96,63.02,1414998.0,60.3629,60.5354,60.3246,60.3821,1414998.0
2021-10-01 14:30:00,63.02,63.23,63.0,63.2,1232122.0,60.3821,60.5833,60.3629,60.5545,1232122.0
2021-10-01 14:40:00,63.2,63.35,63.12,63.35,1277746.0,60.5545,60.6982,60.4779,60.6982,1277746.0
2021-10-01 14:50:00,63.35,63.65,63.24,63.52,2096966.0,60.6982,60.9857,60.5928,60.8611,2096966.0
2021-10-01 15:00:00,63.52,63.77,63.52,63.77,1319516.0,60.8611,61.1007,60.8611,61.1007,1319516.0
2021-10-01 15:10:00,63.77,64.01,63.71,63.76,1928960.0,61.1007,61.3306,61.0432,61.0911,1928960.0
2021-10-01 15:20:00,63.75,63.84,63.51,63.52,1374266.0,61.0815,61.1677,60.8515,60.8611,1374266.0
2021-10-01 15:30:00,63.52,63.71,63.41,63.52,1792278.0,60.8611,61.0432,60.7557,60.8611,1792278.0
2021-10-01 15:40:00,63.52,63.69,63.32,63.41,2476306.0,60.8611,61.024,60.6695,60.7557,2476306.0
2021-10-01 15:50:00,63.41,63.94,63.2,63.41,4797346.0,60.7557,61.2635,60.5545,60.7557,4797346.0
2021-10-04 09:30:00,62.57,62.74,61.75,61.85,3785552.0,59.9509,60.1138,59.1652,59.261,3785552.0
2021-10-04 09:40:00,61.85,61.92,60.85,60.92,4852900.0,59.261,59.3281,58.3029,58.37,4852900.0
2021-10-04 09:50:00,60.92,61.34,60.8,61.15,4072542.0,58.37,58.7724,58.255,58.5903,4072542.0
2021-10-04 10:00:00,61.14,61.33,60.51,60.62,4542020.0,58.5807,58.7628,57.9771,58.0825,4542020.0
2021-10-04 10:10:00,60.6,60.82,60.15,60.21,3368208.0,58.0633,58.2741,57.6322,57.6897,3368208.0
2021-10-04 10:20:00,60.2,60.4,60.06,60.07,2873106.0,57.6801,57.8717,57.546,57.5555,2873106.0
2021-10-04 10:30:00,60.06,60.06,59.08,59.32,6352002.0,57.546,57.546,56.607,56.8369,6352002.0
2021-10-04 10:40:00,59.31,59.59,59.18,59.2,4282272.0,56.8273,57.0956,56.7028,56.722,4282272.0
2021-10-04 10:50:00,59.2,59.25,58.67,59.17,5481338.0,56.722,56.7699,56.2141,56.6932,5481338.0
2021-10-04 11:00:00,59.17,59.4,58.83,59.34,3214284.0,56.6932,56.9136,56.3674,56.8561,3214284.0
2021-10-04 11:10:00,59.34,59.63,59.16,59.48,3111242.0,56.8561,57.134,56.6836,56.9902,3111242.0
2021-10-04 11:20:00,59.49,59.52,58.84,59.26,2523036.0,56.9998,57.0286,56.377,56.7794,2523036.0
2021-10-04 11:30:00,59.25,59.3,58.5,58.5,2864454.0,56.7699,56.8178,56.0513,56.0513,2864454.0
2021-10-04 11:40:00,58.5,58.83,58.44,58.72,2443364.0,56.0513,56.3674,55.9938,56.262,2443364.0
2021-10-04 11:50:00,58.71,59.32,58.63,59.22,2604362.0,56.2525,56.8369,56.1758,56.7411,2604362.0
2021-10-04 12:00:00,59.22,59.24,58.96,59.19,1608486.0,56.7411,56.7603,56.492,56.7124,1608486.0
2021-10-04 12:10:00,59.2,59.27,58.99,59.08,1530770.0,56.722,56.789,56.5207,56.607,1530770.0
2021-10-04 12:20:00,59.08,59.11,58.54,58.68,2020864.0,56.607,56.6357,56.0896,56.2237,2020864.0
2021-10-04 12:30:00,58.68,58.92,58.52,58.63,1735006.0,56.2237,56.4537,56.0704,56.1758,1735006.0
2021-10-04 12:40:00,58.66,58.66,58.34,58.55,2495196.0,56.2046,56.2046,55.898,56.0992,2495196.0
2021-10-04 12:50:00,58.55,58.77,58.31,58.6,1926628.0,56.0992,56.31,55.8692,56.1471,1926628.0
2021-10-04 13:00:00,58.59,58.88,58.24,58.83,2532614.0,56.1375,56.4153,55.8021,56.3674,2532614.0
2021-10-04 13:10:00,58.82,59.1,58.73,58.81,2185722.0,56.3579,56.6261,56.2716,56.3483,2185722.0
2021-10-04 13:20:00,58.82,58.89,58.54,58.6,1889648.0,56.3579,56.4249,56.0896,56.1471,1889648.0
2021-10-04 13:30:00,58.59,58.99,58.57,58.96,1756800.0,56.1375,56.5207,56.1183,56.492,1756800.0
2021-10-04 13:40:00,58.95,59.01,58.68,58.97,1784492.0,56.4824,56.5399,56.2237,56.5016,1784492.0
2021-10-04 13:50:00,58.97,59.09,58.65,58.65,1302656.0,56.5016,56.6166,56.195,56.195,1302656.0
2021-10-04 14:00:00,58.66,59.31,58.63,59.15,2615976.0,56.2046,56.8273,56.1758,56.674,2615976.0
2021-10-04 14:10:00,59.15,59.24,58.77,59.2,2082110.0,56.674,56.7603,56.31,56.722,2082110.0
2021-10-04 14:20:00,59.2,59.49,58.95,58.99,2134696.0,56.722,56.9998,56.4824,56.5207,2134696.0
2021-10-04 14:30:00,58.98,59.11,58.77,59.04,1896422.0,56.5112,56.6357,56.31,56.5686,1896422.0
2021-10-04 14:40:00,59.03,59.48,58.92,59.46,1632388.0,56.5591,56.9902,56.4537,56.9711,1632388.0
2021-10-04 14:50:00,59.47,59.48,59.17,59.29,1284050.0,56.9806,56.9902,56.6932,56.8082,1284050.0
2021-10-04 15:00:00,59.3,59.88,59.22,59.61,2906528.0,56.8178,57.3735,56.7411,57.1148,2906528.0
2021-10-04 15:10:00,59.61,59.61,58.93,58.94,2146680.0,57.1148,57.1148,56.4633,56.4728,2146680.0
2021-10-04 15:20:00,58.94,59.01,58.63,58.76,2450628.0,56.4728,56.5399,56.1758,56.3004,2450628.0
2021-10-04 15:30:00,58.75,59.06,58.59,58.59,2232074.0,56.2908,56.5878,56.1375,56.1375,2232074.0
2021-10-04 15:40:00,58.6,59.38,58.6,59.1,3191856.0,56.1471,56.8944,56.1471,56.6261,3191856.0
2021-10-04 15:50:00,59.09,59.49,58.65,59.48,5227716.0,56.6166,56.9998,56.195,56.9902,5227716.0
2021-10-05 09:30:00,59.99,60.8,59.86,60.19,5468318.0,57.4789,58.255,57.3543,57.6705,5468318.0
2021-10-05 09:40:00,60.21,60.83,60.17,60.82,4999280.0,57.6897,58.2837,57.6513,58.2741,4999280.0
2021-10-05 09:50:00,60.82,61.09,60.57,60.88,3935842.0,58.2741,58.5328,58.0346,58.3316,3935842.0
2021-10-05 10:00:00,60.9,61.36,60.84,61.34,3365016.0,58.3508,58.7915,58.2933,58.7724,3365016.0
2021-10-05 10:10:00,61.35,61.48,61.24,61.31,2593102.0,58.782,58.9065,58.6766,58.7436,2593102.0
2021-10-05 10:20:00,61.31,61.57,61.19,61.49,2716942.0,58.7436,58.9927,58.6287,58.9161,2716942.0
2021-10-05 10:30:00,61.5,61.65,61.26,61.29,2394750.0,58.9257,59.0694,58.6957,58.7245,2394750.0
2021-10-05 10:40:00,61.29,61.91,61.29,61.85,2180236.0,58.7245,59.3185,58.7245,59.261,2180236.0
2021-10-05 10:50:00,61.85,62.1,61.83,62.08,1891044.0,59.261,59.5006,59.2419,59.4814,1891044.0
2021-10-05 11:00:00,62.07,62.44,61.98,62.37,2383610.0,59.4718,59.8263,59.3856,59.7593,2383610.0
2021-10-05 11:10:00,62.37,62.49,62.26,62.28,2027342.0,59.7593,59.8742,59.6539,59.673,2027342.0
2021-10-05 11:20:00,62.28,62.38,62.13,62.21,1453030.0,59.673,59.7688,59.5293,59.606,1453030.0
2021-10-05 11:30:00,62.21,62.45,62.1,62.13,2110570.0,59.606,59.8359,59.5006,59.5293,2110570.0
2021-10-05 11:40:00,62.13,62.2,61.9,61.9,1757142.0,59.5293,59.5964,59.3089,59.3089,1757142.0
2021-10-05 11:50:00,61.91,62.34,61.9,62.33,1886490.0,59.3185,59.7305,59.3089,59.7209,1886490.0
2021-10-05 12:00:00,62.34,62.61,62.18,62.6,1595940.0,59.7305,59.9892,59.5772,59.9796,1595940.0
2021-10-05 12:10:00,62.6,62.74,62.55,62.67,1514074.0,59.9796,60.1138,59.9317,60.0467,1514074.0
2021-10-05 12:20:00,62.66,62.72,62.42,62.52,1474978.0,60.0371,60.0946,59.8072,59.903,1474978.0
2021-10-05 12:30:00,62.52,62.62,62.37,62.46,1314328.0,59.903,59.9988,59.7593,59.8455,1314328.0
2021-10-05 12:40:00,62.46,62.69,62.36,62.65,991478.0,59.8455,60.0659,59.7497,60.0275,991478.0
2021-10-05 12:50:00,62.66,62.69,62.49,62.6,721620.0,60.0371,60.0659,59.8742,59.9796,721620.0
2021-10-05 13:00:00,62.62,62.63,62.39,62.51,1099892.0,59.9988,60.0084,59.7784,59.8934,1099892.0
2021-10-05 13:10:00,62.52,62.65,62.38,62.57,1173250.0,59.903,60.0275,59.7688,59.9509,1173250.0
2021-10-05 13:20:00,62.58,62.63,62.48,62.54,520230.0,59.9605,60.0084,59.8647,59.9221,520230.0
2021-10-05 13:30:00,62.54,62.72,62.49,62.66,1303546.0,59.9221,60.0946,59.8742,60.0371,1303546.0
2021-10-05 13:40:00,62.66,62.88,62.66,62.81,1248570.0,60.0371,60.2479,60.0371,60.1808,1248570.0
2021-10-05 13:50:00,62.8,62.9,62.71,62.81,691454.0,60.1713,60.2671,60.085,60.1808,691454.0
2021-10-05 14:00:00,62.82,62.97,62.75,62.79,1109662.0,60.1904,60.3341,60.1234,60.1617,1109662.0
2021-10-05 14:10:00,62.79,62.9,62.69,62.73,810376.0,60.1617,60.2671,60.0659,60.1042,810376.0
2021-10-05 14:20:00,62.73,62.82,62.61,62.81,916492.0,60.1042,60.1904,59.9892,60.1808,916492.0
2021-10-05 14:30:00,62.81,62.94,62.79,62.88,983486.0,60.1808,60.3054,60.1617,60.2479,983486.0
2021-10-05 14:40:00,62.89,63.0,62.83,62.88,1018712.0,60.2575,60.3629,60.2,60.2479,1018712.0
2021-10-05 14:50:00,62.88,62.94,62.72,62.75,869246.0,60.2479,60.3054,60.0946,60.1234,869246.0
2021-10-05 15:00:00,62.75,62.88,62.69,62.8,873888.0,60.1234,60.2479,60.0659,60.1713,873888.0
2021-10-05 15:10:00,62.81,62.93,62.71,62.73,782168.0,60.1808,60.2958,60.085,60.1042,782168.0
2021-10-05 15:20:00,62.72,62.75,62.38,62.41,1766746.0,60.0946,60.1234,59.7688,59.7976,1766746.0
2021-10-05 15:30:00,62.4,62.58,62.3,62.33,1367786.0,59.788,59.9605,59.6922,59.7209,1367786.0
2021-10-05 15:40:00,62.33,62.47,62.27,62.37,1393752.0,59.7209,59.8551,59.6634,59.7593,1393752.0
2021-10-05 15:50:00,62.37,62.41,61.76,61.85,3443416.0,59.7593,59.7976,59.1748,59.261,3443416.0
2021-10-06 09:30:00,60.13,61.25,59.99,61.23,4304098.0,57.613,58.6861,57.4789,58.667,4304098.0
2021-10-06 09:40:00,61.23,61.6,60.83,60.93,4569136.0,58.667,59.0215,58.2837,58.3795,4569136.0
2021-10-06 09:50:00,60.93,61.05,60.24,60.31,3888348.0,58.3795,58.4945,57.7184,57.7855,3888348.0
2021-10-06 10:00:00,60.32,60.32,59.63,60.16,5830612.0,57.7951,57.7951,57.134,57.6418,5830612.0
2021-10-06 10:10:00,60.16,60.88,59.93,60.73,4766652.0,57.6418,58.3316,57.4214,58.1879,4766652.0
2021-10-06 10:20:00,60.72,61.97,60.69,61.7,5797154.0,58.1783,59.376,58.1496,59.1173,5797154.0
2021-10-06 10:30:00,61.68,62.13,61.46,61.82,3540862.0,59.0981,59.5293,58.8874,59.2323,3540862.0
2021-10-06 10:40:00,61.84,62.17,61.41,62.16,2307260.0,59.2514,59.5676,58.8394,59.558,2307260.0
2021-10-06 10:50:00,62.16,62.21,61.6,61.85,2683536.0,59.558,59.606,59.0215,59.261,2683536.0
2021-10-06 11:00:00,61.84,62.03,61.46,61.69,2425462.0,59.2514,59.4335,58.8874,59.1077,2425462.0
2021-10-06 11:10:00,61.71,61.71,61.28,61.37,1996968.0,59.1269,59.1269,58.7149,58.8011,1996968.0
2021-10-06 11:20:00,61.38,61.42,60.88,61.09,2143256.0,58.8107,58.849,58.3316,58.5328,2143256.0
2021-10-06 11:30:00,61.08,61.38,60.92,61.36,2269594.0,58.5233,58.8107,58.37,58.7915,2269594.0
2021-10-06 11:40:00,61.35,61.45,61.16,61.27,1589578.0,58.782,58.8778,58.5999,58.7053,1589578.0
2021-10-06 11:50:00,61.27,61.91,61.25,61.85,2790676.0,58.7053,59.3185,58.6861,59.261,2790676.0
2021-10-06 12:00:00,61.85,61.88,61.06,61.18,2416330.0,59.261,59.2898,58.5041,58.6191,2416330.0
2021-10-06 12:10:00,61.18,61.36,61.05,61.29,1543696.0,58.6191,58.7915,58.4945,58.7245,1543696.0
2021-10-06 12:20:00,61.28,61.45,60.82,61.02,2060908.0,58.7149,58.8778,58.2741,58.4658,2060908.0
2021-10-06 12:30:00,61.03,61.1,60.84,61.02,1321464.0,58.4753,58.5424,58.2933,58.4658,1321464.0
2021-10-06 12:40:00,61.02,61.43,61.01,61.18,1832322.0,58.4658,58.8586,58.4562,58.6191,1832322.0
2021-10-06 12:50:00,61.18,61.4,61.07,61.12,1178550.0,58.6191,58.8299,58.5137,58.5616,1178550.0
2021-10-06 13:00:00,61.11,61.26,60.69,60.95,2039366.0,58.552,58.6957,58.1496,58.3987,2039366.0
2021-10-06 13:10:00,60.95,61.22,60.79,61.21,1521418.0,58.3987,58.6574,58.2454,58.6478,1521418.0
2021-10-06 13:20:00,61.21,61.78,61.1,61.78,2690386.0,58.6478,59.194,58.5424,59.194,2690386.0
2021-10-06 13:30:00,61.77,62.35,61.73,62.31,3490824.0,59.1844,59.7401,59.146,59.7018,3490824.0
2021-10-06 13:40:00,62.32,62.42,62.15,62.3,2329112.0,59.7114,59.8072,59.5485,59.6922,2329112.0
2021-10-06 13:50:00,62.3,62.3,61.92,62.25,2637148.0,59.6922,59.6922,59.3281,59.6443,2637148.0
2021-10-06 14:00:00,62.25,62.56,62.01,62.56,3826014.0,59.6443,59.9413,59.4143,59.9413,3826014.0
2021-10-06 14:10:00,62.56,62.83,62.48,62.82,2632330.0,59.9413,60.2,59.8647,60.1904,2632330.0
2021-10-06 14:20:00,62.83,62.85,62.59,62.85,1569878.0,60.2,60.2192,59.97,60.2192,1569878.0
2021-10-06 14:30:00,62.84,62.87,62.68,62.82,1673206.0,60.2096,60.2383,60.0563,60.1904,1673206.0
2021-10-06 14:40:00,62.81,62.98,62.72,62.74,1505980.0,60.1808,60.3437,60.0946,60.1138,1505980.0
2021-10-06 14:50:00,62.73,62.82,62.39,62.41,2055226.0,60.1042,60.1904,59.7784,59.7976,2055226.0
2021-10-06 15:00:00,62.4,62.62,62.37,62.44,2010076.0,59.788,59.9988,59.7593,59.8263,2010076.0
2021-10-06 15:10:00,62.45,62.69,62.32,62.48,1719344.0,59.8359,60.0659,59.7114,59.8647,1719344.0
2021-10-06 15:20:00,62.48,62.62,62.3,62.58,1362488.0,59.8647,59.9988,59.6922,59.9605,1362488.0
2021-10-06 15:30:00,62.57,62.61,62.13,62.26,2032596.0,59.9509,59.9892,59.5293,59.6539,2032596.0
2021-10-06 15:40:00,62.26,62.74,62.21,62.66,2036818.0,59.6539,60.1138,59.606,60.0371,2036818.0
2021-10-06 15:50:00,62.66,63.16,62.61,63.02,4166396.0,60.0371,60.5162,59.9892,60.3821,4166396.0
2021-10-07 09:30:00,64.67,65.53,64.36,65.12,6681324.0,61.963,62.787,61.666,62.3941,6681324.0
2021-10-07 09:40:00,65.11,65.42,64.95,65.03,4515176.0,62.3846,62.6816,62.2313,62.3079,4515176.0
2021-10-07 09:50:00,65.03,65.61,64.92,65.6,3490188.0,62.3079,62.8636,62.2025,62.8541,3490188.0
2021-10-07 10:00:00,65.61,65.86,65.5,65.78,3234302.0,62.8636,63.1032,62.7582,63.0265,3234302.0
2021-10-07 10:10:00,65.78,66.02,65.73,65.93,3213008.0,63.0265,63.2565,62.9786,63.1702,3213008.0
2021-10-07 10:20:00,65.92,66.1,65.83,65.92,2466462.0,63.1607,63.3331,63.0744,63.1607,2466462.0
2021-10-07 10:30:00,65.92,66.14,65.83,65.94,2419600.0,63.1607,63.3715,63.0744,63.1798,2419600.0
2021-10-07 10:40:00,65.94,66.06,65.87,65.97,1463252.0,63.1798,63.2948,63.1128,63.2086,1463252.0
2021-10-07 10:50:00,65.98,66.06,65.92,65.94,1452786.0,63.2181,63.2948,63.1607,63.1798,1452786.0
2021-10-07 11:00:00,65.94,66.01,65.74,65.76,1309662.0,63.1798,63.2469,62.9882,63.0074,1309662.0
2021-10-07 11:10:00,65.76,65.84,65.58,65.67,1575914.0,63.0074,63.084,62.8349,62.9211,1575914.0
2021-10-07 11:20:00,65.67,65.79,65.61,65.74,1057334.0,62.9211,63.0361,62.8636,62.9882,1057334.0
2021-10-07 11:30:00,65.75,65.97,65.71,65.92,1203634.0,62.9978,63.2086,62.9595,63.1607,1203634.0
2021-10-07 11:40:00,65.93,66.05,65.89,66.02,966952.0,63.1702,63.2852,63.1319,63.2565,966952.0
2021-10-07 11:50:00,66.02,66.16,65.96,66.14,992678.0,63.2565,63.3906,63.199,63.3715,992678.0
2021-10-07 12:00:00,66.15,66.17,65.92,66.0,959796.0,63.381,63.4002,63.1607,63.2373,959796.0
2021-10-07 12:10:00,65.99,66.0,65.75,65.85,1090070.0,63.2277,63.2373,62.9978,63.0936,1090070.0
2021-10-07 12:20:00,65.85,65.94,65.8,65.83,824144.0,63.0936,63.1798,63.0457,63.0744,824144.0
2021-10-07 12:30:00,65.83,66.0,65.83,66.0,831458.0,63.0744,63.2373,63.0744,63.2373,831458.0
2021-10-07 12:40:00,66.01,66.01,65.79,65.84,1071766.0,63.2469,63.2469,63.0361,63.084,1071766.0
2021-10-07 12:50:00,65.85,66.0,65.77,65.99,967800.0,63.0936,63.2373,63.0169,63.2277,967800.0
2021-10-07 13:00:00,65.99,65.99,65.73,65.8,974552.0,63.2277,63.2277,62.9786,63.0457,974552.0
2021-10-07 13:10:00,65.79,65.89,65.78,65.85,608556.0,63.0361,63.1319,63.0265,63.0936,608556.0
2021-10-07 13:20:00,65.85,65.95,65.79,65.95,740798.0,63.0936,63.1894,63.0361,63.1894,740798.0
2021-10-07 13:30:00,65.95,65.97,65.82,65.86,879550.0,63.1894,63.2086,63.0648,63.1032,879550.0
2021-10-07 13:40:00,65.87,65.92,65.75,65.77,629858.0,63.1128,63.1607,62.9978,63.0169,629858.0
2021-10-07 13:50:00,65.77,65.83,65.63,65.69,924152.0,63.0169,63.0744,62.8828,62.9403,924152.0
2021-10-07 14:00:00,65.69,65.75,65.36,65.47,1596888.0,62.9403,62.9978,62.6241,62.7295,1596888.0
2021-10-07 14:10:00,65.46,65.58,65.41,65.51,1008306.0,62.7199,62.8349,62.672,62.7678,1008306.0
2021-10-07 14:20:00,65.52,65.56,65.33,65.39,916792.0,62.7774,62.8157,62.5954,62.6528,916792.0
2021-10-07 14:30:00,65.39,65.47,65.28,65.37,922488.0,62.6528,62.7295,62.5474,62.6337,922488.0
2021-10-07 14:40:00,65.37,65.38,65.11,65.25,1178824.0,62.6337,62.6433,62.3846,62.5187,1178824.0
2021-10-07 14:50:00,65.24,65.33,65.06,65.24,1310208.0,62.5091,62.5954,62.3367,62.5091,1310208.0
2021-10-07 15:00:00,65.24,65.41,65.11,65.39,1510392.0,62.5091,62.672,62.3846,62.6528,1510392.0
2021-10-07 15:10:00,65.39,65.51,65.28,65.47,1138500.0,62.6528,62.7678,62.5474,62.7295,1138500.0
2021-10-07 15:20:00,65.46,65.52,65.25,65.33,1045384.0,62.7199,62.7774,62.5187,62.5954,1045384.0
2021-10-07 15:30:00,65.33,65.39,65.16,65.17,1174384.0,62.5954,62.6528,62.4325,62.4421,1174384.0
2021-10-07 15:40:00,65.18,65.26,64.82,64.96,2725204.0,62.4516,62.5283,62.1067,62.2408,2725204.0
2021-10-07 15:50:00,64.96,64.97,64.49,64.7,3499010.0,62.2408,62.2504,61.7905,61.9917,3499010.0
2021-10-08 09:30:00,65.33,65.47,64.23,64.62,4059912.0,62.5954,62.7295,61.5414,61.9151,4059912.0
2021-10-08 09:40:00,64.63,65.22,64.24,64.77,3860704.0,61.9247,62.49,61.551,62.0588,3860704.0
2021-10-08 09:50:00,64.78,64.8,64.21,64.25,2791014.0,62.0684,62.0875,61.5222,61.5606,2791014.0
2021-10-08 10:00:00,64.25,64.86,64.23,64.64,3025544.0,61.5606,62.145,61.5414,61.9342,3025544.0
2021-10-08 10:10:00,64.65,65.03,64.42,64.83,2280354.0,61.9438,62.3079,61.7234,62.1163,2280354.0
2021-10-08 10:20:00,64.82,64.97,64.66,64.79,2120188.0,62.1067,62.2504,61.9534,62.078,2120188.0
2021-10-08 10:30:00,64.8,64.92,64.36,64.39,1743630.0,62.0875,62.2025,61.666,61.6947,1743630.0
2021-10-08 10:40:00,64.4,64.45,63.81,64.17,3928508.0,61.7043,61.7522,61.139,61.4839,3928508.0
2021-10-08 10:50:00,64.19,64.53,64.11,64.27,1820882.0,61.5031,61.8288,61.4264,61.5797,1820882.0
2021-10-08 11:00:00,64.27,64.41,64.04,64.4,1435854.0,61.5797,61.7139,61.3594,61.7043,1435854.0
2021-10-08 11:10:00,64.4,64.58,64.32,64.53,1557350.0,61.7043,61.8768,61.6276,61.8288,1557350.0
2021-10-08 11:20:00,64.53,64.54,64.14,64.24,1861320.0,61.8288,61.8384,61.4552,61.551,1861320.0
2021-10-08 11:30:00,64.24,64.31,64.01,64.11,1445128.0,61.551,61.6181,61.3306,61.4264,1445128.0
2021-10-08 11:40:00,64.11,64.11,63.83,63.88,1600628.0,61.4264,61.4264,61.1581,61.2061,1600628.0
2021-10-08 11:50:00,63.88,63.98,63.73,63.92,1188632.0,61.2061,61.3019,61.0623,61.2444,1188632.0
2021-10-08 12:00:00,63.93,64.17,63.77,64.1,1169328.0,61.254,61.4839,61.1007,61.4168,1169328.0
2021-10-08 12:10:00,64.11,64.16,63.9,64.06,1625540.0,61.4264,61.4743,61.2252,61.3785,1625540.0
2021-10-08 12:20:00,64.07,64.08,63.82,63.85,1008830.0,61.3881,61.3977,61.1486,61.1773,1008830.0
2021-10-08 12:30:00,63.84,64.24,63.8,64.22,1461202.0,61.1677,61.551,61.1294,61.5318,1461202.0
2021-10-08 12:40:00,64.22,64.36,64.14,64.21,1210238.0,61.5318,61.666,61.4552,61.5222,1210238.0
2021-10-08 12:50:00,64.21,64.24,64.02,64.03,687658.0,61.5222,61.551,61.3402,61.3498,687658.0
2021-10-08 13:00:00,64.02,64.15,63.9,63.93,1100272.0,61.3402,61.4647,61.2252,61.254,1100272.0
2021-10-08 13:10:00,63.92,64.06,63.5,63.52,1872634.0,61.2444,61.3785,60.842,60.8611,1872634.0
2021-10-08 13:20:00,63.51,63.67,63.49,63.6,1400870.0,60.8515,61.0048,60.8324,60.9378,1400870.0
2021-10-08 13:30:00,63.59,63.74,63.53,63.59,1446748.0,60.9282,61.0719,60.8707,60.9282,1446748.0
2021-10-08 13:40:00,63.58,63.83,63.56,63.8,873848.0,60.9186,61.1581,60.8994,61.1294,873848.0
2021-10-08 13:50:00,63.8,64.03,63.74,63.97,1088720.0,61.1294,61.3498,61.0719,61.2923,1088720.0
2021-10-08 14:00:00,63.96,64.12,63.93,64.04,1203144.0,61.2827,61.436,61.254,61.3594,1203144.0
2021-10-08 14:10:00,64.05,64.28,63.97,64.16,1225272.0,61.3689,61.5893,61.2923,61.4743,1225272.0
2021-10-08 14:20:00,64.16,64.48,64.13,64.46,1417498.0,61.4743,61.7809,61.4456,61.7618,1417498.0
2021-10-08 14:30:00,64.46,64.5,64.25,64.35,1451762.0,61.7618,61.8001,61.5606,61.6564,1451762.0
2021-10-08 14:40:00,64.35,64.38,64.22,64.32,1029028.0,61.6564,61.6851,61.5318,61.6276,1029028.0
2021-10-08 14:50:00,64.32,64.33,64.17,64.24,667922.0,61.6276,61.6372,61.4839,61.551,667922.0
2021-10-08 15:00:00,64.24,64.39,64.14,64.33,1232188.0,61.551,61.6947,61.4552,61.6372,1232188.0
2021-10-08 15:10:00,64.32,64.39,64.14,64.24,1047152.0,61.6276,61.6947,61.4552,61.551,1047152.0
2021-10-08 15:20:00,64.23,64.33,64.14,64.24,932276.0,61.5414,61.6372,61.4552,61.551,932276.0
2021-10-08 15:30:00,64.24,64.25,63.81,63.89,1761166.0,61.551,61.5606,61.139,61.2156,1761166.0
2021-10-08 15:40:00,63.88,63.94,63.72,63.72,1485820.0,61.2061,61.2635,61.0527,61.0527,1485820.0
2021-10-08 15:50:00,63.72,63.85,63.54,63.74,3119872.0,61.0527,61.1773,60.8803,61.0719,3119872.0
2021-10-11 09:30:00,62.93,63.54,62.6,63.53,3339044.0,60.2958,60.8803,59.9796,60.8707,3339044.0
2021-10-11 09:40:00,63.54,64.24,63.49,64.22,2982974.0,60.8803,61.551,60.8324,61.5318,2982974.0
2021-10-11 09:50:00,64.23,64.39,64.13,64.38,1723522.0,61.5414,61.6947,61.4456,61.6851,1723522.0
2021-10-11 10:00:00,64.36,64.63,64.36,64.54,2251232.0,61.666,61.9247,61.666,61.8384,2251232.0
2021-10-11 10:10:00,64.55,64.8,64.53,64.75,1976438.0,61.848,62.0875,61.8288,62.0396,1976438.0
2021-10-11 10:20:00,64.75,64.85,64.59,64.77,1731420.0,62.0396,62.1354,61.8863,62.0588,1731420.0
2021-10-11 10:30:00,64.77,64.81,64.61,64.67,1236174.0,62.0588,62.0971,61.9055,61.963,1236174.0
2021-10-11 10:40:00,64.67,64.67,64.23,64.31,1436172.0,61.963,61.963,61.5414,61.6181,1436172.0
2021-10-11 10:50:00,64.32,64.51,64.32,64.42,1205446.0,61.6276,61.8097,61.6276,61.7234,1205446.0
2021-10-11 11:00:00,64.42,64.64,64.42,64.63,1230048.0,61.7234,61.9342,61.7234,61.9247,1230048.0
2021-10-11 11:10:00,64.63,64.67,64.3,64.31,1166244.0,61.9247,61.963,61.6085,61.6181,1166244.0
2021-10-11 11:20:00,64.31,64.48,64.29,64.39,998900.0,61.6181,61.7809,61.5989,61.6947,998900.0
2021-10-11 11:30:00,64.38,64.63,64.35,64.6,1339810.0,61.6851,61.9247,61.6564,61.8959,1339810.0
2021-10-11 11:40:00,64.6,64.67,64.41,64.48,855356.0,61.8959,61.963,61.7139,61.7809,855356.0
2021-10-11 11:50:00,64.49,64.52,64.33,64.4,611196.0,61.7905,61.8193,61.6372,61.7043,611196.0
2021-10-11 12:00:00,64.4,64.44,63.88,64.04,1810156.0,61.7043,61.7426,61.2061,61.3594,1810156.0
2021-10-11 12:10:00,64.04,64.1,63.81,64.01,1271814.0,61.3594,61.4168,61.139,61.3306,1271814.0
2021-10-11 12:20:00,64.02,64.12,63.99,64.11,778232.0,61.3402,61.436,61.3114,61.4264,778232.0
2021-10-11 12:30:00,64.1,64.11,63.95,64.05,841418.0,61.4168,61.4264,61.2731,61.3689,841418.0
2021-10-11 12:40:00,64.05,64.08,63.94,64.03,661962.0,61.3689,61.3977,61.2635,61.3498,661962.0
2021-10-11 12:50:00,64.03,64.08,63.74,64.05,1577462.0,61.3498,61.3977,61.0719,61.3689,1577462.0
2021-10-11 13:00:00,64.06,64.06,63.52,63.65,1698792.0,61.3785,61.3785,60.8611,60.9857,1698792.0
2021-10-11 13:10:00,63.64,63.81,63.6,63.65,1010186.0,60.9761,61.139,60.9378,60.9857,1010186.0
2021-10-11 13:20:00,63.66,63.7,63.18,63.27,2394644.0,60.9953,61.0336,60.5354,60.6216,2394644.0
2021-10-11 13:30:00,63.27,63.37,63.14,63.35,1231630.0,60.6216,60.7174,60.497,60.6982,1231630.0
2021-10-11 13:40:00,63.34,63.45,63.07,63.24,1264590.0,60.6887,60.7941,60.43,60.5928,1264590.0
2021-10-11 13:50:00,63.23,63.41,63.17,63.38,957208.0,60.5833,60.7557,60.5258,60.727,957208.0
2021-10-11 14:00:00,63.38,63.59,63.29,63.56,1042332.0,60.727,60.9282,60.6407,60.8994,1042332.0
2021-10-11 14:10:00,63.56,63.81,63.52,63.65,1505036.0,60.8994,61.139,60.8611,60.9857,1505036.0
2021-10-11 14:20:00,63.65,63.65,63.38,63.52,1230016.0,60.9857,60.9857,60.727,60.8611,1230016.0
2021-10-11 14:30:00,63.51,63.59,63.33,63.37,1320756.0,60.8515,60.9282,60.6791,60.7174,1320756.0
2021-10-11 14:40:00,63.36,63.58,63.35,63.51,1198334.0,60.7078,60.9186,60.6982,60.8515,1198334.0
2021-10-11 14:50:00,63.51,63.63,63.22,63.54,1515602.0,60.8515,60.9665,60.5737,60.8803,1515602.0
2021-10-11 15:00:00,63.54,63.65,63.33,63.44,1559728.0,60.8803,60.9857,60.6791,60.7845,1559728.0
2021-10-11 15:10:00,63.44,63.6,63.28,63.33,1174164.0,60.7845,60.9378,60.6312,60.6791,1174164.0
2021-10-11 15:20:00,63.33,63.36,63.0,63.02,1551882.0,60.6791,60.7078,60.3629,60.3821,1551882.0
2021-10-11 15:30:00,63.02,63.12,62.85,62.88,1660404.0,60.3821,60.4779,60.2192,60.2479,1660404.0
2021-10-11 15:40:00,62.9,62.94,62.76,62.81,1697484.0,60.2671,60.3054,60.1329,60.1808,1697484.0
2021-10-11 15:50:00,62.81,62.81,62.27,62.3,3353834.0,60.1808,60.1808,59.6634,59.6922,3353834.0
2021-10-12 09:30:00,63.09,63.31,62.38,62.75,4135866.0,60.4491,60.6599,59.7688,60.1234,4135866.0
2021-10-12 09:40:00,62.74,62.96,61.77,62.12,4094134.0,60.1138,60.3246,59.1844,59.5197,4094134.0
2021-10-12 09:50:00,62.12,62.68,61.82,61.83,4369002.0,59.5197,60.0563,59.2323,59.2419,4369002.0
2021-10-12 10:00:00,61.83,62.52,61.79,61.95,3489654.0,59.2419,59.903,59.2035,59.3568,3489654.0
2021-10-12 10:10:00,61.92,62.56,61.7,62.17,3026914.0,59.3281,59.9413,59.1173,59.5676,3026914.0
2021-10-12 10:20:00,62.17,62.35,61.85,62.21,2203218.0,59.5676,59.7401,59.261,59.606,2203218.0
2021-10-12 10:30:00,62.2,62.21,61.66,61.83,2377848.0,59.5964,59.606,59.079,59.2419,2377848.0
2021-10-12 10:40:00,61.83,62.1,61.76,61.87,1924560.0,59.2419,59.5006,59.1748,59.2802,1924560.0
2021-10-12 10:50:00,61.85,61.9,61.46,61.53,2696744.0,59.261,59.3089,58.8874,58.9544,2696744.0
2021-10-12 11:00:00,61.54,62.35,61.54,62.23,2965322.0,58.964,59.7401,58.964,59.6251,2965322.0
2021-10-12 11:10:00,62.23,62.29,61.79,61.91,1651702.0,59.6251,59.6826,59.2035,59.3185,1651702.0
2021-10-12 11:20:00,61.92,62.21,61.85,61.97,1202332.0,59.3281,59.606,59.261,59.376,1202332.0
2021-10-12 11:30:00,61.97,62.07,61.76,61.93,1325700.0,59.376,59.4718,59.1748,59.3377,1325700.0
2021-10-12 11:40:00,61.92,62.04,61.73,62.02,1305502.0,59.3281,59.4431,59.146,59.4239,1305502.0
2021-10-12 11:50:00,62.01,62.37,62.01,62.36,1502894.0,59.4143,59.7593,59.4143,59.7497,1502894.0
2021-10-12 12:00:00,62.37,62.72,62.35,62.54,2341756.0,59.7593,60.0946,59.7401,59.9221,2341756.0
2021-10-12 12:10:00,62.54,62.63,62.43,62.44,1074220.0,59.9221,60.0084,59.8167,59.8263,1074220.0
2021-10-12 12:20:00,62.44,62.45,62.24,62.31,837240.0,59.8263,59.8359,59.6347,59.7018,837240.0
2021-10-12 12:30:00,62.3,62.35,61.85,61.96,1547122.0,59.6922,59.7401,59.261,59.3664,1547122.0
2021-10-12 12:40:00,61.97,62.01,61.82,61.89,935688.0,59.376,59.4143,59.2323,59.2994,935688.0
2021-10-12 12:50:00,61.88,61.97,61.72,61.79,1095608.0,59.2898,59.376,59.1365,59.2035,1095608.0
2021-10-12 13:00:00,61.79,61.81,61.51,61.51,2038526.0,59.2035,59.2227,58.9353,58.9353,2038526.0
2021-10-12 13:10:00,61.51,61.79,61.5,61.74,1511140.0,58.9353,59.2035,58.9257,59.1556,1511140.0
2021-10-12 13:20:00,61.74,61.87,61.5,61.77,1627360.0,59.1556,59.2802,58.9257,59.1844,1627360.0
2021-10-12 13:30:00,61.77,61.91,61.67,61.85,928506.0,59.1844,59.3185,59.0886,59.261,928506.0
2021-10-12 13:40:00,61.85,62.04,61.85,61.95,1311924.0,59.261,59.4431,59.261,59.3568,1311924.0
2021-10-12 13:50:00,61.95,62.07,61.76,61.79,1479378.0,59.3568,59.4718,59.1748,59.2035,1479378.0
2021-10-12 14:00:00,61.77,62.05,61.7,61.96,1424180.0,59.1844,59.4527,59.1173,59.3664,1424180.0
2021-10-12 14:10:00,61.96,62.55,61.92,62.41,2325974.0,59.3664,59.9317,59.3281,59.7976,2325974.0
2021-10-12 14:20:00,62.41,62.46,62.26,62.29,1088678.0,59.7976,59.8455,59.6539,59.6826,1088678.0
2021-10-12 14:30:00,62.3,62.33,61.94,61.98,1419440.0,59.6922,59.7209,59.3473,59.3856,1419440.0
2021-10-12 14:40:00,61.98,62.1,61.94,62.05,733068.0,59.3856,59.5006,59.3473,59.4527,733068.0
2021-10-12 14:50:00,62.06,62.18,61.88,61.94,1444320.0,59.4622,59.5772,59.2898,59.3473,1444320.0
2021-10-12 15:00:00,61.93,61.97,61.7,61.76,1403876.0,59.3377,59.376,59.1173,59.1748,1403876.0
2021-10-12 15:10:00,61.77,61.93,61.63,61.81,1562632.0,59.1844,59.3377,59.0502,59.2227,1562632.0
2021-10-12 15:20:00,61.8,62.02,61.67,61.9,1355276.0,59.2131,59.4239,59.0886,59.3089,1355276.0
2021-10-12 15:30:00,61.9,62.07,61.77,61.81,1297724.0,59.3089,59.4718,59.1844,59.2227,1297724.0
2021-10-12 15:40:00,61.81,61.83,61.31,61.47,2732906.0,59.2227,59.2419,58.7436,58.8969,2732906.0
2021-10-12 15:50:00,61.47,61.91,61.31,61.66,3315816.0,58.8969,59.3185,58.7436,59.079,3315816.0
2021-10-13 09:30:00,62.88,63.27,62.52,63.22,3709716.0,60.2479,60.6216,59.903,60.5737,3709716.0
2021-10-13 09:40:00,63.24,63.24,62.55,62.56,2968414.0,60.5928,60.5928,59.9317,59.9413,2968414.0
2021-10-13 09:50:00,62.55,62.66,62.2,62.47,3491176.0,59.9317,60.0371,59.5964,59.8551,3491176.0
2021-10-13 10:00:00,62.48,62.78,62.38,62.6,2338190.0,59.8647,60.1521,59.7688,59.9796,2338190.0
2021-10-13 10:10:00,62.6,62.67,61.88,62.31,3234320.0,59.9796,60.0467,59.2898,59.7018,3234320.0
2021-10-13 10:20:00,62.31,62.44,62.01,62.05,2087690.0,59.7018,59.8263,59.4143,59.4527,2087690.0
2021-10-13 10:30:00,62.05,62.58,61.9,62.35,2220584.0,59.4527,59.9605,59.3089,59.7401,2220584.0
2021-10-13 10:40:00,62.35,62.7,62.31,62.49,1783502.0,59.7401,60.0754,59.7018,59.8742,1783502.0
2021-10-13 10:50:00,62.51,62.6,62.16,62.26,1296666.0,59.8934,59.9796,59.558,59.6539,1296666.0
2021-10-13 11:00:00,62.26,62.59,62.25,62.46,1151194.0,59.6539,59.97,59.6443,59.8455,1151194.0
2021-10-13 11:10:00,62.46,62.57,62.32,62.49,848310.0,59.8455,59.9509,59.7114,59.8742,848310.0
2021-10-13 11:20:00,62.5,62.51,62.17,62.3,1230844.0,59.8838,59.8934,59.5676,59.6922,1230844.0
2021-10-13 11:30:00,62.3,62.3,61.8,62.05,1812082.0,59.6922,59.6922,59.2131,59.4527,1812082.0
2021-10-13 11:40:00,62.05,62.76,62.03,62.68,2011012.0,59.4527,60.1329,59.4335,60.0563,2011012.0
2021-10-13 11:50:00,62.68,62.78,62.48,62.62,1075042.0,60.0563,60.1521,59.8647,59.9988,1075042.0
2021-10-13 12:00:00,62.62,62.65,62.43,62.55,816340.0,59.9988,60.0275,59.8167,59.9317,816340.0
2021-10-13 12:10:00,62.55,62.6,62.38,62.42,782690.0,59.9317,59.9796,59.7688,59.8072,782690.0
2021-10-13 12:20:00,62.42,62.67,62.33,62.65,805094.0,59.8072,60.0467,59.7209,60.0275,805094.0
2021-10-13 12:30:00,62.65,62.65,62.44,62.49,606566.0,60.0275,60.0275,59.8263,59.8742,606566.0
2021-10-13 12:40:00,62.48,62.63,62.26,62.33,1089696.0,59.8647,60.0084,59.6539,59.7209,1089696.0
2021-10-13 12:50:00,62.33,62.42,62.25,62.35,839172.0,59.7209,59.8072,59.6443,59.7401,839172.0
2021-10-13 13:00:00,62.35,62.62,62.32,62.6,1210854.0,59.7401,59.9988,59.7114,59.9796,1210854.0
2021-10-13 13:10:00,62.6,62.73,62.55,62.6,926712.0,59.9796,60.1042,59.9317,59.9796,926712.0
2021-10-13 13:20:00,62.6,62.88,62.56,62.87,956826.0,59.9796,60.2479,59.9413,60.2383,956826.0
2021-10-13 13:30:00,62.86,63.17,62.84,63.13,1673190.0,60.2287,60.5258,60.2096,60.4874,1673190.0
2021-10-13 13:40:00,63.12,63.13,62.94,62.96,967794.0,60.4779,60.4874,60.3054,60.3246,967794.0
2021-10-13 13:50:00,62.96,63.03,62.88,62.91,1137130.0,60.3246,60.3916,60.2479,60.2767,1137130.0
2021-10-13 14:00:00,62.91,63.48,62.57,62.98,3298860.0,60.2767,60.8228,59.9509,60.3437,3298860.0
2021-10-13 14:10:00,62.98,63.24,62.76,63.02,1680752.0,60.3437,60.5928,60.1329,60.3821,1680752.0
2021-10-13 14:20:00,63.02,63.21,62.81,62.83,838374.0,60.3821,60.5641,60.1808,60.2,838374.0
2021-10-13 14:30:00,62.82,62.97,62.79,62.88,1108204.0,60.1904,60.3341,60.1617,60.2479,1108204.0
2021-10-13 14:40:00,62.9,62.9,62.62,62.75,1183336.0,60.2671,60.2671,59.9988,60.1234,1183336.0
2021-10-13 14:50:00,62.76,62.93,62.72,62.84,750902.0,60.1329,60.2958,60.0946,60.2096,750902.0
2021-10-13 15:00:00,62.85,63.07,62.68,63.06,1222184.0,60.2192,60.43,60.0563,60.4204,1222184.0
2021-10-13 15:10:00,63.05,63.07,62.81,62.84,1218710.0,60.4108,60.43,60.1808,60.2096,1218710.0
2021-10-13 15:20:00,62.84,62.93,62.74,62.75,790400.0,60.2096,60.2958,60.1138,60.1234,790400.0
2021-10-13 15:30:00,62.75,62.99,62.74,62.92,967424.0,60.1234,60.3533,60.1138,60.2862,967424.0
2021-10-13 15:40:00,62.93,63.09,62.74,63.04,1360772.0,60.2958,60.4491,60.1138,60.4012,1360772.0
2021-10-13 15:50:00,63.04,63.14,62.94,63.13,2039684.0,60.4012,60.497,60.3054,60.4874,2039684.0
2021-10-14 09:30:00,65.06,65.15,64.7,64.98,3272502.0,62.3367,62.4229,61.9917,62.26,3272502.0
2021-10-14 09:40:00,64.98,65.51,64.97,65.36,4369612.0,62.26,62.7678,62.2504,62.6241,4369612.0
2021-10-14 09:50:00,65.35,65.56,65.28,65.4,2655522.0,62.6145,62.8157,62.5474,62.6624,2655522.0
2021-10-14 10:00:00,65.41,65.92,65.32,65.78,3319284.0,62.672,63.1607,62.5858,63.0265,3319284.0
2021-10-14 10:10:00,65.79,66.03,65.79,65.89,2506532.0,63.0361,63.2661,63.0361,63.1319,2506532.0
2021-10-14 10:20:00,65.88,65.96,65.7,65.74,1635284.0,63.1223,63.199,62.9499,62.9882,1635284.0
2021-10-14 10:30:00,65.75,65.89,65.66,65.85,1404700.0,62.9978,63.1319,62.9115,63.0936,1404700.0
2021-10-14 10:40:00,65.85,66.0,65.72,65.98,1248546.0,63.0936,63.2373,62.969,63.2181,1248546.0
2021-10-14 10:50:00,65.99,66.08,65.8,65.89,1164670.0,63.2277,63.314,63.0457,63.1319,1164670.0
2021-10-14 11:00:00,65.89,65.96,65.76,65.87,1122584.0,63.1319,63.199,63.0074,63.1128,1122584.0
2021-10-14 11:10:00,65.87,66.01,65.8,65.96,832876.0,63.1128,63.2469,63.0457,63.199,832876.0
2021-10-14 11:20:00,65.96,66.06,65.92,66.05,883956.0,63.199,63.2948,63.1607,63.2852,883956.0
2021-10-14 11:30:00,66.05,66.1,65.93,66.07,1095600.0,63.2852,63.3331,63.1702,63.3044,1095600.0
2021-10-14 11:40:00,66.08,66.29,66.05,66.27,1554562.0,63.314,63.5152,63.2852,63.496,1554562.0
2021-10-14 11:50:00,66.27,66.35,66.16,66.34,1088908.0,63.496,63.5727,63.3906,63.5631,1088908.0
2021-10-14 12:00:00,66.34,66.46,66.3,66.44,1251118.0,63.5631,63.6781,63.5248,63.6589,1251118.0
2021-10-14 12:10:00,66.44,66.61,66.42,66.49,1249610.0,63.6589,63.8218,63.6397,63.7068,1249610.0
2021-10-14 12:20:00,66.5,66.55,66.42,66.47,1072718.0,63.7164,63.7643,63.6397,63.6876,1072718.0
2021-10-14 12:30:00,66.48,66.59,66.47,66.56,622136.0,63.6972,63.8026,63.6876,63.7739,622136.0
2021-10-14 12:40:00,66.56,66.67,66.52,66.64,712114.0,63.7739,63.8793,63.7355,63.8505,712114.0
2021-10-14 12:50:00,66.64,66.64,66.52,66.6,763326.0,63.8505,63.8505,63.7355,63.8122,763326.0
2021-10-14 13:00:00,66.6,66.63,66.36,66.41,1261566.0,63.8122,63.8409,63.5822,63.6301,1261566.0
2021-10-14 13:10:00,66.39,66.47,66.39,66.42,554152.0,63.611,63.6876,63.611,63.6397,554152.0
2021-10-14 13:20:00,66.42,66.45,66.33,66.37,613970.0,63.6397,63.6685,63.5535,63.5918,613970.0
2021-10-14 13:30:00,66.37,66.54,66.37,66.52,790942.0,63.5918,63.7547,63.5918,63.7355,790942.0
2021-10-14 13:40:00,66.52,66.6,66.5,66.59,635982.0,63.7355,63.8122,63.7164,63.8026,635982.0
2021-10-14 13:50:00,66.59,66.62,66.49,66.56,667970.0,63.8026,63.8314,63.7068,63.7739,667970.0
2021-10-14 14:00:00,66.55,66.58,66.42,66.44,703356.0,63.7643,63.793,63.6397,63.6589,703356.0
2021-10-14 14:10:00,66.44,66.56,66.42,66.55,574282.0,63.6589,63.7739,63.6397,63.7643,574282.0
2021-10-14 14:20:00,66.55,66.66,66.54,66.65,761760.0,63.7643,63.8697,63.7547,63.8601,761760.0
2021-10-14 14:30:00,66.65,66.67,66.53,66.66,852432.0,63.8601,63.8793,63.7451,63.8697,852432.0
2021-10-14 14:40:00,66.65,66.65,66.51,66.57,635112.0,63.8601,63.8601,63.726,63.7835,635112.0
2021-10-14 14:50:00,66.57,66.63,66.55,66.61,463516.0,63.7835,63.8409,63.7643,63.8218,463516.0
2021-10-14 15:00:00,66.61,66.62,66.42,66.44,868380.0,63.8218,63.8314,63.6397,63.6589,868380.0
2021-10-14 15:10:00,66.44,66.53,66.38,66.51,797708.0,63.6589,63.7451,63.6014,63.726,797708.0
2021-10-14 15:20:00,66.51,66.6,66.43,66.51,1337982.0,63.726,63.8122,63.6493,63.726,1337982.0
2021-10-14 15:30:00,66.51,66.55,66.31,66.39,1540012.0,63.726,63.7643,63.5343,63.611,1540012.0
2021-10-14 15:40:00,66.39,66.51,66.26,66.5,1903520.0,63.611,63.726,63.4864,63.7164,1903520.0
2021-10-14 15:50:00,66.49,66.73,66.36,66.6,3058872.0,63.7068,63.9368,63.5822,63.8122,3058872.0
2021-10-15 09:30:00,67.3,67.42,66.77,67.14,3732524.0,64.4829,64.5979,63.9751,64.3296,3732524.0
2021-10-15 09:40:00,67.14,67.19,66.84,67.04,2007114.0,64.3296,64.3775,64.0421,64.2338,2007114.0
2021-10-15 09:50:00,67.05,67.25,66.94,67.14,1600884.0,64.2434,64.435,64.138,64.3296,1600884.0
2021-10-15 10:00:00,67.14,67.24,66.79,67.14,1681260.0,64.3296,64.4254,63.9942,64.3296,1681260.0
2021-10-15 10:10:00,67.14,67.16,66.78,66.91,1189510.0,64.3296,64.3488,63.9847,64.1092,1189510.0
2021-10-15 10:20:00,66.91,67.1,66.71,66.78,1279590.0,64.1092,64.2913,63.9176,63.9847,1279590.0
2021-10-15 10:30:00,66.78,67.22,66.78,67.21,1357682.0,63.9847,64.4062,63.9847,64.3967,1357682.0
2021-10-15 10:40:00,67.21,67.35,67.15,67.23,1037592.0,64.3967,64.5308,64.3392,64.4158,1037592.0
2021-10-15 10:50:00,67.23,67.57,67.22,67.56,1360044.0,64.4158,64.7416,64.4062,64.732,1360044.0
2021-10-15 11:00:00,67.57,67.64,67.45,67.61,1089120.0,64.7416,64.8087,64.6266,64.7799,1089120.0
2021-10-15 11:10:00,67.61,67.69,67.5,67.64,1084392.0,64.7799,64.8566,64.6745,64.8087,1084392.0
2021-10-15 11:20:00,67.63,67.63,67.42,67.5,896218.0,64.7991,64.7991,64.5979,64.6745,896218.0
2021-10-15 11:30:00,67.49,67.58,67.19,67.21,1242804.0,64.6649,64.7512,64.3775,64.3967,1242804.0
2021-10-15 11:40:00,67.22,67.25,66.98,67.02,1409810.0,64.4062,64.435,64.1763,64.2146,1409810.0
2021-10-15 11:50:00,67.02,67.05,66.88,66.94,1189066.0,64.2146,64.2434,64.0805,64.138,1189066.0
2021-10-15 12:00:00,66.93,67.2,66.92,67.14,1148932.0,64.1284,64.3871,64.1188,64.3296,1148932.0
2021-10-15 12:10:00,67.14,67.3,67.13,67.23,727718.0,64.3296,64.4829,64.32,64.4158,727718.0
2021-10-15 12:20:00,67.24,67.26,67.05,67.25,948760.0,64.4254,64.4446,64.2434,64.435,948760.0
2021-10-15 12:30:00,67.25,67.33,67.14,67.31,856710.0,64.435,64.5116,64.3296,64.4925,856710.0
2021-10-15 12:40:00,67.32,67.42,67.29,67.37,629440.0,64.5021,64.5979,64.4733,64.55,629440.0
2021-10-15 12:50:00,67.38,67.43,67.34,67.39,497464.0,64.5595,64.6075,64.5212,64.5691,497464.0
2021-10-15 13:00:00,67.39,67.39,67.18,67.3,855530.0,64.5691,64.5691,64.3679,64.4829,855530.0
2021-10-15 13:10:00,67.3,67.34,67.12,67.24,586778.0,64.4829,64.5212,64.3104,64.4254,586778.0
2021-10-15 13:20:00,67.24,67.33,67.19,67.25,501676.0,64.4254,64.5116,64.3775,64.435,501676.0
2021-10-15 13:30:00,67.25,67.42,67.25,67.38,505064.0,64.435,64.5979,64.435,64.5595,505064.0
2021-10-15 13:40:00,67.38,67.44,67.32,67.42,571754.0,64.5595,64.617,64.5021,64.5979,571754.0
2021-10-15 13:50:00,67.42,67.46,67.36,67.42,524954.0,64.5979,64.6362,64.5404,64.5979,524954.0
2021-10-15 14:00:00,67.41,67.58,67.4,67.58,1040154.0,64.5883,64.7512,64.5787,64.7512,1040154.0
2021-10-15 14:10:00,67.58,67.61,67.54,67.58,499780.0,64.7512,64.7799,64.7128,64.7512,499780.0
2021-10-15 14:20:00,67.58,67.64,67.54,67.57,687414.0,64.7512,64.8087,64.7128,64.7416,687414.0
2021-10-15 14:30:00,67.57,67.59,67.46,67.56,835172.0,64.7416,64.7608,64.6362,64.732,835172.0
2021-10-15 14:40:00,67.56,67.56,67.42,67.48,640018.0,64.732,64.732,64.5979,64.6554,640018.0
2021-10-15 14:50:00,67.49,67.67,67.45,67.62,666162.0,64.6649,64.8374,64.6266,64.7895,666162.0
2021-10-15 15:00:00,67.62,67.66,67.31,67.36,1158490.0,64.7895,64.8278,64.4925,64.5404,1158490.0
2021-10-15 15:10:00,67.35,67.58,67.34,67.49,1233644.0,64.5308,64.7512,64.5212,64.6649,1233644.0
2021-10-15 15:20:00,67.5,67.7,67.42,67.67,1202834.0,64.6745,64.8662,64.5979,64.8374,1202834.0
2021-10-15 15:30:00,67.67,67.67,67.52,67.61,817526.0,64.8374,64.8374,64.6937,64.7799,817526.0
2021-10-15 15:40:00,67.61,67.64,67.48,67.52,1047700.0,64.7799,64.8087,64.6554,64.6937,1047700.0
2021-10-15 15:50:00,67.52,67.92,67.51,67.88,2078190.0,64.6937,65.0769,64.6841,65.0386,2078190.0
2021-10-18 09:30:00,67.13,67.32,66.79,67.22,2825008.0,64.32,64.5021,63.9942,64.4062,2825008.0
2021-10-18 09:40:00,67.21,67.92,67.11,67.9,3010618.0,64.3967,65.0769,64.3008,65.0578,3010618.0
2021-10-18 09:50:00,67.9,68.07,67.73,67.95,2185514.0,65.0578,65.2207,64.8949,65.1057,2185514.0
2021-10-18 10:00:00,67.96,68.22,67.83,68.15,1839232.0,65.1153,65.3644,64.9907,65.2973,1839232.0
2021-10-18 10:10:00,68.15,68.24,68.01,68.07,1453618.0,65.2973,65.3835,65.1632,65.2207,1453618.0
2021-10-18 10:20:00,68.08,68.19,67.92,68.13,1060122.0,65.2302,65.3356,65.0769,65.2782,1060122.0
2021-10-18 10:30:00,68.13,68.17,67.78,67.94,1256674.0,65.2782,65.3165,64.9428,65.0961,1256674.0
2021-10-18 10:40:00,67.94,68.19,67.92,68.18,1226216.0,65.0961,65.3356,65.0769,65.3261,1226216.0
2021-10-18 10:50:00,68.19,68.39,68.17,68.35,1083428.0,65.3356,65.5273,65.3165,65.4889,1083428.0
2021-10-18 11:00:00,68.36,68.71,68.35,68.64,1601128.0,65.4985,65.8339,65.4889,65.7668,1601128.0
2021-10-18 11:10:00,68.64,68.76,68.56,68.72,1248842.0,65.7668,65.8818,65.6902,65.8435,1248842.0
2021-10-18 11:20:00,68.72,68.83,68.65,68.67,1193172.0,65.8435,65.9489,65.7764,65.7955,1193172.0
2021-10-18 11:30:00,68.67,68.86,68.63,68.72,861060.0,65.7955,65.9776,65.7572,65.8435,861060.0
2021-10-18 11:40:00,68.72,68.92,68.71,68.88,761994.0,65.8435,66.0351,65.8339,65.9968,761994.0
2021-10-18 11:50:00,68.87,69.0,68.86,68.87,981526.0,65.9872,66.1117,65.9776,65.9872,981526.0
2021-10-18 12:00:00,68.87,69.0,68.81,69.0,616546.0,65.9872,66.1117,65.9297,66.1117,616546.0
2021-10-18 12:10:00,69.0,69.03,68.88,68.92,667174.0,66.1117,66.1405,65.9968,66.0351,667174.0
2021-10-18 12:20:00,68.92,68.98,68.82,68.96,929650.0,66.0351,66.0926,65.9393,66.0734,929650.0
2021-10-18 12:30:00,68.96,69.11,68.92,69.04,910010.0,66.0734,66.2171,66.0351,66.1501,910010.0
2021-10-18 12:40:00,69.04,69.07,68.92,68.97,608486.0,66.1501,66.1788,66.0351,66.083,608486.0
2021-10-18 12:50:00,68.97,69.07,68.91,69.04,444222.0,66.083,66.1788,66.0255,66.1501,444222.0
2021-10-18 13:00:00,69.04,69.1,68.99,69.02,613974.0,66.1501,66.2075,66.1022,66.1309,613974.0
2021-10-18 13:10:00,69.02,69.36,69.02,69.29,1069222.0,66.1309,66.4567,66.1309,66.3896,1069222.0
2021-10-18 13:20:00,69.28,69.38,69.21,69.34,879416.0,66.38,66.4758,66.3129,66.4375,879416.0
2021-10-18 13:30:00,69.35,69.47,69.35,69.41,658954.0,66.4471,66.5621,66.4471,66.5046,658954.0
2021-10-18 13:40:00,69.41,69.44,69.28,69.41,723128.0,66.5046,66.5333,66.38,66.5046,723128.0
2021-10-18 13:50:00,69.41,69.44,69.34,69.39,496398.0,66.5046,66.5333,66.4375,66.4854,496398.0
2021-10-18 14:00:00,69.4,69.49,69.33,69.39,700926.0,66.495,66.5812,66.4279,66.4854,700926.0
2021-10-18 14:10:00,69.39,69.42,69.31,69.39,540456.0,66.4854,66.5142,66.4088,66.4854,540456.0
2021-10-18 14:20:00,69.4,69.42,69.31,69.42,646820.0,66.495,66.5142,66.4088,66.5142,646820.0
2021-10-18 14:30:00,69.42,69.52,69.38,69.47,876946.0,66.5142,66.61,66.4758,66.5621,876946.0
2021-10-18 14:40:00,69.47,69.63,69.47,69.63,743220.0,66.5621,66.7154,66.5621,66.7154,743220.0
2021-10-18 14:50:00,69.63,69.74,69.61,69.65,896724.0,66.7154,66.8208,66.6962,66.7345,896724.0
2021-10-18 15:00:00,69.64,69.68,69.58,69.66,729790.0,66.7249,66.7633,66.6675,66.7441,729790.0
2021-10-18 15:10:00,69.66,69.83,69.66,69.83,1257178.0,66.7441,66.907,66.7441,66.907,1257178.0
2021-10-18 15:20:00,69.82,69.92,69.71,69.83,1281828.0,66.8974,66.9932,66.792,66.907,1281828.0
2021-10-18 15:30:00,69.82,69.82,69.67,69.75,795804.0,66.8974,66.8974,66.7537,66.8303,795804.0
2021-10-18 15:40:00,69.75,69.9,69.68,69.84,1311492.0,66.8303,66.9741,66.7633,66.9166,1311492.0
2021-10-18 15:50:00,69.84,70.01,69.77,69.91,2108100.0,66.9166,67.0795,66.8495,66.9836,2108100.0
2021-10-19 09:30:00,70.53,70.71,70.14,70.69,3706724.0,67.5777,67.7502,67.204,67.731,3706724.0
2021-10-19 09:40:00,70.69,70.9,70.4,70.74,3837074.0,67.731,67.9322,67.4531,67.7789,3837074.0
2021-10-19 09:50:00,70.74,70.88,70.31,70.42,2696446.0,67.7789,67.913,67.3669,67.4723,2696446.0
2021-10-19 10:00:00,70.43,70.8,70.27,70.74,2552490.0,67.4819,67.8364,67.3286,67.7789,2552490.0
2021-10-19 10:10:00,70.73,70.95,70.58,70.72,1948906.0,67.7693,67.9801,67.6256,67.7597,1948906.0
2021-10-19 10:20:00,70.72,70.95,70.63,70.92,1171496.0,67.7597,67.9801,67.6735,67.9514,1171496.0
2021-10-19 10:30:00,70.92,70.95,70.5,70.62,1660836.0,67.9514,67.9801,67.5489,67.6639,1660836.0
2021-10-19 10:40:00,70.63,70.79,70.59,70.72,976188.0,67.6735,67.8268,67.6352,67.7597,976188.0
2021-10-19 10:50:00,70.72,71.15,70.71,71.14,2192790.0,67.7597,68.1717,67.7502,68.1622,2192790.0
2021-10-19 11:00:00,71.14,71.23,71.02,71.04,1195212.0,68.1622,68.2484,68.0472,68.0663,1195212.0
2021-10-19 11:10:00,71.05,71.17,70.93,70.99,1048636.0,68.0759,68.1909,67.9609,68.0184,1048636.0
2021-10-19 11:20:00,70.99,71.1,70.96,71.1,574172.0,68.0184,68.1238,67.9897,68.1238,574172.0
2021-10-19 11:30:00,71.1,71.18,70.98,71.01,709204.0,68.1238,68.2005,68.0089,68.0376,709204.0
2021-10-19 11:40:00,71.02,71.22,70.98,71.18,803742.0,68.0472,68.2388,68.0089,68.2005,803742.0
2021-10-19 11:50:00,71.19,71.29,71.11,71.24,724400.0,68.2101,68.3059,68.1334,68.258,724400.0
2021-10-19 12:00:00,71.24,71.25,71.13,71.2,552766.0,68.258,68.2676,68.1526,68.2196,552766.0
2021-10-19 12:10:00,71.2,71.23,71.14,71.17,388480.0,68.2196,68.2484,68.1622,68.1909,388480.0
2021-10-19 12:20:00,71.18,71.24,71.13,71.24,382710.0,68.2005,68.258,68.1526,68.258,382710.0
2021-10-19 12:30:00,71.24,71.29,71.17,71.21,635756.0,68.258,68.3059,68.1909,68.2292,635756.0
2021-10-19 12:40:00,71.21,71.28,71.2,71.26,395554.0,68.2292,68.2963,68.2196,68.2771,395554.0
2021-10-19 12:50:00,71.25,71.4,71.19,71.38,726802.0,68.2676,68.4113,68.2101,68.3921,726802.0
2021-10-19 13:00:00,71.37,71.39,71.26,71.3,639460.0,68.3825,68.4017,68.2771,68.3155,639460.0
2021-10-19 13:10:00,71.3,71.35,71.24,71.33,407278.0,68.3155,68.3634,68.258,68.3442,407278.0
2021-10-19 13:20:00,71.33,71.43,71.24,71.25,1109256.0,68.3442,68.44,68.258,68.2676,1109256.0
2021-10-19 13:30:00,71.26,71.34,71.25,71.33,761168.0,68.2771,68.3538,68.2676,68.3442,761168.0
2021-10-19 13:40:00,71.33,71.35,71.26,71.3,752232.0,68.3442,68.3634,68.2771,68.3155,752232.0
2021-10-19 13:50:00,71.3,71.39,71.29,71.39,547770.0,68.3155,68.4017,68.3059,68.4017,547770.0
2021-10-19 14:00:00,71.39,71.42,71.37,71.38,596624.0,68.4017,68.4304,68.3825,68.3921,596624.0
2021-10-19 14:10:00,71.38,71.46,71.36,71.39,442842.0,68.3921,68.4688,68.3729,68.4017,442842.0
2021-10-19 14:20:00,71.39,71.39,71.14,71.14,925232.0,68.4017,68.4017,68.1622,68.1622,925232.0
2021-10-19 14:30:00,71.15,71.22,70.96,71.1,1700234.0,68.1717,68.2388,67.9897,68.1238,1700234.0
2021-10-19 14:40:00,71.1,71.17,71.06,71.11,740220.0,68.1238,68.1909,68.0855,68.1334,740220.0
2021-10-19 14:50:00,71.11,71.17,71.04,71.14,619456.0,68.1334,68.1909,68.0663,68.1622,619456.0
2021-10-19 15:00:00,71.14,71.33,71.09,71.31,1089784.0,68.1622,68.3442,68.1142,68.325,1089784.0
2021-10-19 15:10:00,71.31,71.51,71.3,71.51,1249876.0,68.325,68.5167,68.3155,68.5167,1249876.0
2021-10-19 15:20:00,71.51,71.52,71.29,71.39,1075998.0,68.5167,68.5262,68.3059,68.4017,1075998.0
2021-10-19 15:30:00,71.38,71.39,71.19,71.25,985692.0,68.3921,68.4017,68.2101,68.2676,985692.0
2021-10-19 15:40:00,71.25,71.36,71.19,71.31,980672.0,68.2676,68.3729,68.2101,68.325,980672.0
2021-10-19 15:50:00,71.31,71.48,71.15,71.47,1419148.0,68.325,68.4879,68.1717,68.4783,1419148.0
2021-10-20 09:30:00,71.75,71.89,71.5,71.83,2911428.0,68.7466,68.8808,68.5071,68.8233,2911428.0
2021-10-20 09:40:00,71.83,71.95,71.61,71.95,2731560.0,68.8233,68.9383,68.6125,68.9383,2731560.0
2021-10-20 09:50:00,71.95,72.01,71.42,71.56,3205744.0,68.9383,68.9957,68.4304,68.5646,3205744.0
2021-10-20 10:00:00,71.56,71.56,71.2,71.48,2368614.0,68.5646,68.5646,68.2196,68.4879,2368614.0
2021-10-20 10:10:00,71.49,71.83,71.42,71.83,2216196.0,68.4975,68.8233,68.4304,68.8233,2216196.0
2021-10-20 10:20:00,71.83,71.99,71.77,71.98,2043042.0,68.8233,68.9766,68.7658,68.967,2043042.0
2021-10-20 10:30:00,71.99,72.11,71.83,71.83,1753964.0,68.9766,69.0916,68.8233,68.8233,1753964.0
2021-10-20 10:40:00,71.83,71.89,71.71,71.82,1349884.0,68.8233,68.8808,68.7083,68.8137,1349884.0
2021-10-20 10:50:00,71.83,71.91,71.51,71.52,1285390.0,68.8233,68.8999,68.5167,68.5262,1285390.0
2021-10-20 11:00:00,71.53,71.61,71.24,71.53,1807426.0,68.5358,68.6125,68.258,68.5358,1807426.0
2021-10-20 11:10:00,71.53,71.58,71.37,71.58,996126.0,68.5358,68.5837,68.3825,68.5837,996126.0
2021-10-20 11:20:00,71.58,71.66,71.39,71.45,1224808.0,68.5837,68.6604,68.4017,68.4592,1224808.0
2021-10-20 11:30:00,71.46,71.57,71.32,71.42,1155874.0,68.4688,68.5742,68.3346,68.4304,1155874.0
2021-10-20 11:40:00,71.42,71.71,71.38,71.64,1037782.0,68.4304,68.7083,68.3921,68.6412,1037782.0
2021-10-20 11:50:00,71.64,71.77,71.6,71.74,681628.0,68.6412,68.7658,68.6029,68.737,681628.0
2021-10-20 12:00:00,71.74,71.75,71.5,71.52,695044.0,68.737,68.7466,68.5071,68.5262,695044.0
2021-10-20 12:10:00,71.53,71.53,71.36,71.41,652944.0,68.5358,68.5358,68.3729,68.4209,652944.0
2021-10-20 12:20:00,71.4,71.46,71.31,71.33,583340.0,68.4113,68.4688,68.325,68.3442,583340.0
2021-10-20 12:30:00,71.33,71.49,71.28,71.36,657234.0,68.3442,68.4975,68.2963,68.3729,657234.0
2021-10-20 12:40:00,71.37,71.41,71.17,71.37,1025976.0,68.3825,68.4209,68.1909,68.3825,1025976.0
2021-10-20 12:50:00,71.38,71.39,71.29,71.35,460350.0,68.3921,68.4017,68.3059,68.3634,460350.0
2021-10-20 13:00:00,71.36,71.4,70.88,70.88,2027440.0,68.3729,68.4113,67.913,67.913,2027440.0
2021-10-20 13:10:00,70.89,71.0,70.55,70.58,1934934.0,67.9226,68.028,67.5969,67.6256,1934934.0
2021-10-20 13:20:00,70.58,70.72,70.34,70.72,2357976.0,67.6256,67.7597,67.3956,67.7597,2357976.0
2021-10-20 13:30:00,70.71,70.82,70.55,70.79,1088738.0,67.7502,67.8556,67.5969,67.8268,1088738.0
2021-10-20 13:40:00,70.79,70.81,70.65,70.75,756512.0,67.8268,67.846,67.6927,67.7885,756512.0
2021-10-20 13:50:00,70.75,70.85,70.72,70.83,751926.0,67.7885,67.8843,67.7597,67.8651,751926.0
2021-10-20 14:00:00,70.83,71.02,70.79,71.0,1088394.0,67.8651,68.0472,67.8268,68.028,1088394.0
2021-10-20 14:10:00,71.0,71.11,70.93,71.01,990528.0,68.028,68.1334,67.9609,68.0376,990528.0
2021-10-20 14:20:00,71.01,71.04,70.91,71.02,1129888.0,68.0376,68.0663,67.9418,68.0472,1129888.0
2021-10-20 14:30:00,71.02,71.05,70.96,71.02,515534.0,68.0472,68.0759,67.9897,68.0472,515534.0
2021-10-20 14:40:00,71.03,71.15,70.99,71.03,822246.0,68.0568,68.1717,68.0184,68.0568,822246.0
2021-10-20 14:50:00,71.02,71.17,71.01,71.08,773526.0,68.0472,68.1909,68.0376,68.1047,773526.0
2021-10-20 15:00:00,71.08,71.25,71.06,71.22,666080.0,68.1047,68.2676,68.0855,68.2388,666080.0
2021-10-20 15:10:00,71.22,71.26,71.04,71.13,837672.0,68.2388,68.2771,68.0663,68.1526,837672.0
2021-10-20 15:20:00,71.14,71.14,71.01,71.02,647138.0,68.1622,68.1622,68.0376,68.0472,647138.0
2021-10-20 15:30:00,71.01,71.03,70.85,70.85,1191602.0,68.0376,68.0568,67.8843,67.8843,1191602.0
2021-10-20 15:40:00,70.86,71.14,70.86,71.04,1409708.0,67.8939,68.1622,67.8939,68.0663,1409708.0
2021-10-20 15:50:00,71.03,71.22,70.91,71.22,1875422.0,68.0568,68.2388,67.9418,68.2388,1875422.0
2021-10-21 09:30:00,70.72,71.04,70.57,70.94,2296098.0,67.7597,68.0663,67.616,67.9705,2296098.0
2021-10-21 09:40:00,70.93,71.25,70.86,71.1,1595950.0,67.9609,68.2676,67.8939,68.1238,1595950.0
2021-10-21 09:50:00,71.09,71.39,71.09,71.19,1637272.0,68.1142,68.4017,68.1142,68.2101,1637272.0
2021-10-21 10:00:00,71.19,71.48,71.13,71.46,1543594.0,68.2101,68.4879,68.1526,68.4688,1543594.0
2021-10-21 10:10:00,71.47,71.64,71.31,71.58,1191358.0,68.4783,68.6412,68.325,68.5837,1191358.0
2021-10-21 10:20:00,71.6,71.85,71.52,71.85,1484418.0,68.6029,68.8424,68.5262,68.8424,1484418.0
2021-10-21 10:30:00,71.85,71.89,71.76,71.85,817452.0,68.8424,68.8808,68.7562,68.8424,817452.0
2021-10-21 10:40:00,71.85,72.02,71.8,71.95,1193422.0,68.8424,69.0053,68.7945,68.9383,1193422.0
2021-10-21 10:50:00,71.95,72.0,71.84,71.85,937314.0,68.9383,68.9862,68.8329,68.8424,937314.0
2021-10-21 11:00:00,71.86,72.1,71.86,71.89,1094114.0,68.852,69.082,68.852,68.8808,1094114.0
2021-10-21 11:10:00,71.89,71.97,71.7,71.74,1110156.0,68.8808,68.9574,68.6987,68.737,1110156.0
2021-10-21 11:20:00,71.75,71.85,71.5,71.52,1360206.0,68.7466,68.8424,68.5071,68.5262,1360206.0
2021-10-21 11:30:00,71.52,71.64,71.41,71.59,1650580.0,68.5262,68.6412,68.4209,68.5933,1650580.0
2021-10-21 11:40:00,71.59,71.67,71.5,71.63,990246.0,68.5933,68.67,68.5071,68.6316,990246.0
2021-10-21 11:50:00,71.62,71.72,71.52,71.67,844150.0,68.6221,68.7179,68.5262,68.67,844150.0
2021-10-21 12:00:00,71.67,71.84,71.42,71.58,1392408.0,68.67,68.8329,68.4304,68.5837,1392408.0
2021-10-21 12:10:00,71.59,71.79,71.56,71.75,680692.0,68.5933,68.7849,68.5646,68.7466,680692.0
2021-10-21 12:20:00,71.75,71.85,71.73,71.82,642930.0,68.7466,68.8424,68.7275,68.8137,642930.0
2021-10-21 12:30:00,71.82,71.86,71.66,71.71,540244.0,68.8137,68.852,68.6604,68.7083,540244.0
2021-10-21 12:40:00,71.71,71.8,71.68,71.74,425380.0,68.7083,68.7945,68.6796,68.737,425380.0
2021-10-21 12:50:00,71.75,72.01,71.72,71.95,957110.0,68.7466,68.9957,68.7179,68.9383,957110.0
2021-10-21 13:00:00,71.95,71.96,71.87,71.94,439258.0,68.9383,68.9478,68.8616,68.9287,439258.0
2021-10-21 13:10:00,71.94,71.94,71.72,71.73,572968.0,68.9287,68.9287,68.7179,68.7275,572968.0
2021-10-21 13:20:00,71.74,71.89,71.73,71.87,435920.0,68.737,68.8808,68.7275,68.8616,435920.0
2021-10-21 13:30:00,71.87,71.94,71.85,71.94,371118.0,68.8616,68.9287,68.8424,68.9287,371118.0
2021-10-21 13:40:00,71.93,71.98,71.79,71.83,525586.0,68.9191,68.967,68.7849,68.8233,525586.0
2021-10-21 13:50:00,71.83,71.83,71.62,71.69,741214.0,68.8233,68.8233,68.6221,68.6891,741214.0
2021-10-21 14:00:00,71.7,71.81,71.66,71.69,747278.0,68.6987,68.8041,68.6604,68.6891,747278.0
2021-10-21 14:10:00,71.7,71.86,71.63,71.85,728500.0,68.6987,68.852,68.6316,68.8424,728500.0
2021-10-21 14:20:00,71.84,71.89,71.71,71.86,644976.0,68.8329,68.8808,68.7083,68.852,644976.0
2021-10-21 14:30:00,71.86,71.92,71.83,71.86,401684.0,68.852,68.9095,68.8233,68.852,401684.0
2021-10-21 14:40:00,71.86,71.96,71.83,71.95,399078.0,68.852,68.9478,68.8233,68.9383,399078.0
2021-10-21 14:50:00,71.95,72.02,71.92,72.02,486482.0,68.9383,69.0053,68.9095,69.0053,486482.0
2021-10-21 15:00:00,72.02,72.26,72.0,72.18,1586772.0,69.0053,69.2353,68.9862,69.1586,1586772.0
2021-10-21 15:10:00,72.17,72.38,72.17,72.3,985126.0,69.149,69.3503,69.149,69.2736,985126.0
2021-10-21 15:20:00,72.3,72.44,72.3,72.42,1150652.0,69.2736,69.4077,69.2736,69.3886,1150652.0
2021-10-21 15:30:00,72.42,72.44,72.28,72.29,903066.0,69.3886,69.4077,69.2544,69.264,903066.0
2021-10-21 15:40:00,72.29,72.33,72.24,72.31,986576.0,69.264,69.3023,69.2161,69.2832,986576.0
2021-10-21 15:50:00,72.31,72.61,72.22,72.5,1845698.0,69.2832,69.5706,69.1969,69.4652,1845698.0
2021-10-22 09:30:00,71.76,72.27,71.51,72.17,2583838.0,68.7562,69.2449,68.5167,69.149,2583838.0
2021-10-22 09:40:00,72.19,72.25,71.3,71.5,2867668.0,69.1682,69.2257,68.3155,68.5071,2867668.0
2021-10-22 09:50:00,71.5,71.91,71.25,71.8,2562020.0,68.5071,68.8999,68.2676,68.7945,2562020.0
2021-10-22 10:00:00,71.79,71.89,71.63,71.89,1532816.0,68.7849,68.8808,68.6316,68.8808,1532816.0
2021-10-22 10:10:00,71.88,71.98,71.52,71.85,1345046.0,68.8712,68.967,68.5262,68.8424,1345046.0
2021-10-22 10:20:00,71.84,72.33,71.79,72.32,1368114.0,68.8329,69.3023,68.7849,69.2928,1368114.0
2021-10-22 10:30:00,72.33,72.33,71.75,71.77,1457320.0,69.3023,69.3023,68.7466,68.7658,1457320.0
2021-10-22 10:40:00,71.76,71.85,71.55,71.57,1076952.0,68.7562,68.8424,68.555,68.5742,1076952.0
2021-10-22 10:50:00,71.58,71.6,71.39,71.52,1270948.0,68.5837,68.6029,68.4017,68.5262,1270948.0
2021-10-22 11:00:00,71.51,71.65,71.36,71.49,1285576.0,68.5167,68.6508,68.3729,68.4975,1285576.0
2021-10-22 11:10:00,71.49,71.49,70.72,70.83,2766284.0,68.4975,68.4975,67.7597,67.8651,2766284.0
2021-10-22 11:20:00,70.85,70.9,70.23,70.56,3358564.0,67.8843,67.9322,67.2902,67.6064,3358564.0
2021-10-22 11:30:00,70.57,70.63,69.85,69.95,3293842.0,67.616,67.6735,66.9262,67.022,3293842.0
2021-10-22 11:40:00,69.97,70.2,69.68,69.77,2984196.0,67.0411,67.2615,66.7633,66.8495,2984196.0
2021-10-22 11:50:00,69.78,70.35,69.74,70.26,2001034.0,66.8591,67.4052,66.8208,67.319,2001034.0
2021-10-22 12:00:00,70.27,70.4,70.01,70.32,1687358.0,67.3286,67.4531,67.0795,67.3765,1687358.0
2021-10-22 12:10:00,70.32,70.42,70.08,70.36,1498104.0,67.3765,67.4723,67.1465,67.4148,1498104.0
2021-10-22 12:20:00,70.33,70.46,70.11,70.46,914242.0,67.3861,67.5106,67.1753,67.5106,914242.0
2021-10-22 12:30:00,70.45,70.72,70.39,70.71,1589528.0,67.501,67.7597,67.4436,67.7502,1589528.0
2021-10-22 12:40:00,70.72,71.14,70.65,71.05,1830662.0,67.7597,68.1622,67.6927,68.0759,1830662.0
2021-10-22 12:50:00,71.06,71.08,70.6,70.62,1223020.0,68.0855,68.1047,67.6448,67.6639,1223020.0
2021-10-22 13:00:00,70.62,70.81,70.54,70.77,1046818.0,67.6639,67.846,67.5873,67.8076,1046818.0
2021-10-22 13:10:00,70.76,70.81,70.58,70.66,544686.0,67.7981,67.846,67.6256,67.7022,544686.0
2021-10-22 13:20:00,70.66,70.79,70.59,70.62,616988.0,67.7022,67.8268,67.6352,67.6639,616988.0
2021-10-22 13:30:00,70.63,70.82,70.46,70.74,1164478.0,67.6735,67.8556,67.5106,67.7789,1164478.0
2021-10-22 13:40:00,70.74,70.8,70.4,70.42,885772.0,67.7789,67.8364,67.4531,67.4723,885772.0
2021-10-22 13:50:00,70.42,70.67,70.21,70.22,1158778.0,67.4723,67.7118,67.2711,67.2807,1158778.0
2021-10-22 14:00:00,70.24,70.67,70.22,70.63,952446.0,67.2998,67.7118,67.2807,67.6735,952446.0
2021-10-22 14:10:00,70.61,70.76,70.57,70.76,841538.0,67.6543,67.7981,67.616,67.7981,841538.0
2021-10-22 14:20:00,70.76,70.83,70.71,70.83,678732.0,67.7981,67.8651,67.7502,67.8651,678732.0
2021-10-22 14:30:00,70.83,71.21,70.81,70.97,1873606.0,67.8651,68.2292,67.846,67.9993,1873606.0
2021-10-22 14:40:00,70.96,71.01,70.89,70.92,688896.0,67.9897,68.0376,67.9226,67.9514,688896.0
2021-10-22 14:50:00,70.92,70.92,70.68,70.7,765200.0,67.9514,67.9514,67.7214,67.7406,765200.0
2021-10-22 15:00:00,70.71,70.76,70.57,70.64,1179070.0,67.7502,67.7981,67.616,67.6831,1179070.0
2021-10-22 15:10:00,70.64,70.76,70.48,70.51,1437870.0,67.6831,67.7981,67.5298,67.5585,1437870.0
2021-10-22 15:20:00,70.5,70.66,70.47,70.55,824364.0,67.5489,67.7022,67.5202,67.5969,824364.0
2021-10-22 15:30:00,70.55,70.9,70.55,70.68,1951438.0,67.5969,67.9322,67.5969,67.7214,1951438.0
2021-10-22 15:40:00,70.66,70.71,70.48,70.6,1029192.0,67.7022,67.7502,67.5298,67.6448,1029192.0
2021-10-22 15:50:00,70.61,70.81,70.51,70.63,1974100.0,67.6543,67.846,67.5585,67.6735,1974100.0
2021-10-25 09:30:00,71.51,71.89,70.83,70.83,3850868.0,68.5167,68.8808,67.8651,67.8651,3850868.0
2021-10-25 09:40:00,70.85,71.06,70.36,70.97,3149614.0,67.8843,68.0855,67.4148,67.9993,3149614.0
2021-10-25 09:50:00,70.97,71.33,70.74,71.3,2793556.0,67.9993,68.3442,67.7789,68.3155,2793556.0
2021-10-25 10:00:00,71.3,71.44,71.11,71.29,1843592.0,68.3155,68.4496,68.1334,68.3059,1843592.0
2021-10-25 10:10:00,71.27,71.44,71.21,71.37,1851714.0,68.2867,68.4496,68.2292,68.3825,1851714.0
2021-10-25 10:20:00,71.37,71.64,71.19,71.62,2073532.0,68.3825,68.6412,68.2101,68.6221,2073532.0
2021-10-25 10:30:00,71.61,71.69,71.39,71.5,1468016.0,68.6125,68.6891,68.4017,68.5071,1468016.0
2021-10-25 10:40:00,71.5,71.58,71.36,71.49,1025942.0,68.5071,68.5837,68.3729,68.4975,1025942.0
2021-10-25 10:50:00,71.49,71.61,71.42,71.55,762352.0,68.4975,68.6125,68.4304,68.555,762352.0
2021-10-25 11:00:00,71.53,71.72,71.33,71.72,1306350.0,68.5358,68.7179,68.3442,68.7179,1306350.0
2021-10-25 11:10:00,71.72,71.86,71.62,71.66,1339180.0,68.7179,68.852,68.6221,68.6604,1339180.0
2021-10-25 11:20:00,71.66,71.82,71.61,71.82,856538.0,68.6604,68.8137,68.6125,68.8137,856538.0
2021-10-25 11:30:00,71.81,71.83,71.58,71.67,931302.0,68.8041,68.8233,68.5837,68.67,931302.0
2021-10-25 11:40:00,71.67,71.83,71.66,71.71,802336.0,68.67,68.8233,68.6604,68.7083,802336.0
2021-10-25 11:50:00,71.72,71.98,71.7,71.92,1193792.0,68.7179,68.967,68.6987,68.9095,1193792.0
2021-10-25 12:00:00,71.93,72.28,71.89,72.25,2358808.0,68.9191,69.2544,68.8808,69.2257,2358808.0
2021-10-25 12:10:00,72.26,72.29,72.16,72.21,1061174.0,69.2353,69.264,69.1395,69.1874,1061174.0
2021-10-25 12:20:00,72.22,72.46,72.14,72.4,1078404.0,69.1969,69.4269,69.1203,69.3694,1078404.0
2021-10-25 12:30:00,72.41,72.74,72.39,72.73,1396680.0,69.379,69.6952,69.3598,69.6856,1396680.0
2021-10-25 12:40:00,72.73,72.88,72.69,72.77,1290026.0,69.6856,69.8293,69.6473,69.7239,1290026.0
2021-10-25 12:50:00,72.78,72.85,72.73,72.75,802710.0,69.7335,69.8006,69.6856,69.7048,802710.0
2021-10-25 13:00:00,72.76,72.83,72.74,72.76,682278.0,69.7143,69.7814,69.6952,69.7143,682278.0
2021-10-25 13:10:00,72.76,72.89,72.75,72.85,721876.0,69.7143,69.8389,69.7048,69.8006,721876.0
2021-10-25 13:20:00,72.85,72.85,72.7,72.76,510502.0,69.8006,69.8006,69.6569,69.7143,510502.0
2021-10-25 13:30:00,72.75,72.81,72.72,72.76,666564.0,69.7048,69.7623,69.676,69.7143,666564.0
2021-10-25 13:40:00,72.76,72.78,72.67,72.7,529390.0,69.7143,69.7335,69.6281,69.6569,529390.0
2021-10-25 13:50:00,72.7,72.78,72.64,72.67,623552.0,69.6569,69.7335,69.5994,69.6281,623552.0
2021-10-25 14:00:00,72.67,72.78,72.61,72.77,821968.0,69.6281,69.7335,69.5706,69.7239,821968.0
2021-10-25 14:10:00,72.77,72.9,72.74,72.86,756856.0,69.7239,69.8485,69.6952,69.8102,756856.0
2021-10-25 14:20:00,72.86,73.11,72.83,73.1,1068042.0,69.8102,70.0497,69.7814,70.0401,1068042.0
2021-10-25 14:30:00,73.1,73.36,73.1,73.12,1845760.0,70.0401,70.2892,70.0401,70.0593,1845760.0
2021-10-25 14:40:00,73.12,73.19,72.92,73.05,1284686.0,70.0593,70.1263,69.8676,69.9922,1284686.0
2021-10-25 14:50:00,73.05,73.11,72.98,73.04,935926.0,69.9922,70.0497,69.9251,69.9826,935926.0
2021-10-25 15:00:00,73.05,73.08,72.94,72.97,856172.0,69.9922,70.0209,69.8868,69.9156,856172.0
2021-10-25 15:10:00,72.98,73.1,72.93,73.01,970404.0,69.9251,70.0401,69.8772,69.9539,970404.0
2021-10-25 15:20:00,73.02,73.08,72.83,73.01,936560.0,69.9635,70.0209,69.7814,69.9539,936560.0
2021-10-25 15:30:00,73.01,73.02,72.81,72.88,747680.0,69.9539,69.9635,69.7623,69.8293,747680.0
2021-10-25 15:40:00,72.87,72.92,72.78,72.86,828132.0,69.8197,69.8676,69.7335,69.8102,828132.0
2021-10-25 15:50:00,72.85,72.89,72.53,72.83,2400774.0,69.8006,69.8389,69.494,69.7814,2400774.0
2021-10-26 09:30:00,74.16,74.89,73.92,74.86,4598688.0,71.0557,71.7552,70.8258,71.7264,4598688.0
2021-10-26 09:40:00,74.86,75.0,74.57,74.67,3728358.0,71.7264,71.8606,71.4486,71.5444,3728358.0
2021-10-26 09:50:00,74.67,74.87,74.52,74.74,2552164.0,71.5444,71.736,71.4007,71.6115,2552164.0
2021-10-26 10:00:00,74.74,75.12,74.67,74.94,2573542.0,71.6115,71.9756,71.5444,71.8031,2573542.0
2021-10-26 10:10:00,74.94,75.51,74.94,75.44,2253368.0,71.8031,72.3492,71.8031,72.2822,2253368.0
2021-10-26 10:20:00,75.44,75.57,75.28,75.34,1987042.0,72.2822,72.4067,72.1289,72.1863,1987042.0
2021-10-26 10:30:00,75.34,75.52,75.22,75.44,1920644.0,72.1863,72.3588,72.0714,72.2822,1920644.0
2021-10-26 10:40:00,75.45,75.53,75.22,75.45,1732048.0,72.2917,72.3684,72.0714,72.2917,1732048.0
2021-10-26 10:50:00,75.45,75.6,75.14,75.16,1534402.0,72.2917,72.4355,71.9947,72.0139,1534402.0
2021-10-26 11:00:00,75.16,75.28,74.78,74.95,2506348.0,72.0139,72.1289,71.6498,71.8127,2506348.0
2021-10-26 11:10:00,74.95,75.13,74.81,75.01,1773882.0,71.8127,71.9851,71.6785,71.8702,1773882.0
2021-10-26 11:20:00,75.01,75.24,75.0,75.11,1292704.0,71.8702,72.0905,71.8606,71.966,1292704.0
2021-10-26 11:30:00,75.11,75.16,74.16,74.61,3057844.0,71.966,72.0139,71.0557,71.4869,3057844.0
2021-10-26 11:40:00,74.63,74.72,74.36,74.4,1478690.0,71.5061,71.5923,71.2474,71.2857,1478690.0
2021-10-26 11:50:00,74.41,74.41,73.97,74.06,2317202.0,71.2953,71.2953,70.8737,70.9599,2317202.0
2021-10-26 12:00:00,74.06,74.17,73.6,73.72,2302466.0,70.9599,71.0653,70.5192,70.6342,2302466.0
2021-10-26 12:10:00,73.73,74.22,73.68,74.16,1543954.0,70.6437,71.1132,70.5958,71.0557,1543954.0
2021-10-26 12:20:00,74.17,74.21,73.86,73.88,1066220.0,71.0653,71.1036,70.7683,70.7875,1066220.0
2021-10-26 12:30:00,73.89,74.15,73.73,73.74,1487576.0,70.797,71.0462,70.6437,70.6533,1487576.0
2021-10-26 12:40:00,73.74,73.76,72.88,73.04,3191292.0,70.6533,70.6725,69.8293,69.9826,3191292.0
2021-10-26 12:50:00,73.04,73.36,72.83,73.3,2700732.0,69.9826,70.2892,69.7814,70.2317,2700732.0
2021-10-26 13:00:00,73.3,73.56,73.19,73.51,1778854.0,70.2317,70.4809,70.1263,70.433,1778854.0
2021-10-26 13:10:00,73.52,73.55,73.23,73.39,1576752.0,70.4425,70.4713,70.1647,70.318,1576752.0
2021-10-26 13:20:00,73.39,73.53,73.05,73.39,1653954.0,70.318,70.4521,69.9922,70.318,1653954.0
2021-10-26 13:30:00,73.38,73.98,73.34,73.91,1877176.0,70.3084,70.8833,70.2701,70.8162,1877176.0
2021-10-26 13:40:00,73.9,73.93,73.52,73.61,1360160.0,70.8066,70.8354,70.4425,70.5288,1360160.0
2021-10-26 13:50:00,73.6,73.72,73.39,73.62,1112214.0,70.5192,70.6342,70.318,70.5383,1112214.0
2021-10-26 14:00:00,73.63,73.84,73.52,73.58,1165158.0,70.5479,70.7491,70.4425,70.5,1165158.0
2021-10-26 14:10:00,73.58,73.83,73.46,73.8,1021284.0,70.5,70.7396,70.385,70.7108,1021284.0
2021-10-26 14:20:00,73.8,73.89,73.64,73.72,921022.0,70.7108,70.797,70.5575,70.6342,921022.0
2021-10-26 14:30:00,73.71,73.95,73.7,73.73,906132.0,70.6246,70.8545,70.615,70.6437,906132.0
2021-10-26 14:40:00,73.7,73.74,73.47,73.71,1052798.0,70.615,70.6533,70.3946,70.6246,1052798.0
2021-10-26 14:50:00,73.71,73.88,73.64,73.86,698308.0,70.6246,70.7875,70.5575,70.7683,698308.0
2021-10-26 15:00:00,73.86,73.99,73.69,73.89,982254.0,70.7683,70.8929,70.6054,70.797,982254.0
2021-10-26 15:10:00,73.89,73.95,73.72,73.75,799170.0,70.797,70.8545,70.6342,70.6629,799170.0
2021-10-26 15:20:00,73.74,73.85,73.55,73.57,1039050.0,70.6533,70.7587,70.4713,70.4904,1039050.0
2021-10-26 15:30:00,73.58,73.88,73.56,73.84,869556.0,70.5,70.7875,70.4809,70.7491,869556.0
2021-10-26 15:40:00,73.84,74.1,73.7,73.88,1288386.0,70.7491,70.9983,70.615,70.7875,1288386.0
2021-10-26 15:50:00,73.88,73.88,73.32,73.39,3069920.0,70.7875,70.7875,70.2509,70.318,3069920.0
2021-10-27 09:30:00,73.79,74.22,73.63,74.0,4088334.0,70.7012,71.1132,70.5479,70.9024,4088334.0
2021-10-27 09:40:00,74.01,74.86,73.9,74.63,4551666.0,70.912,71.7264,70.8066,71.5061,4551666.0
2021-10-27 09:50:00,74.63,74.8,74.42,74.8,2194304.0,71.5061,71.669,71.3049,71.669,2194304.0
2021-10-27 10:00:00,74.8,74.88,73.67,73.96,3960418.0,71.669,71.7456,70.5863,70.8641,3960418.0
2021-10-27 10:10:00,73.96,74.08,73.7,74.03,2651552.0,70.8641,70.9791,70.615,70.9312,2651552.0
2021-10-27 10:20:00,74.02,74.62,74.0,74.42,2510508.0,70.9216,71.4965,70.9024,71.3049,2510508.0
2021-10-27 10:30:00,74.42,74.67,74.11,74.66,2524356.0,71.3049,71.5444,71.0078,71.5348,2524356.0
2021-10-27 10:40:00,74.65,74.78,74.36,74.45,1624226.0,71.5252,71.6498,71.2474,71.3336,1624226.0
2021-10-27 10:50:00,74.45,75.05,74.4,74.47,2613812.0,71.3336,71.9085,71.2857,71.3528,2613812.0
2021-10-27 11:00:00,74.48,75.0,74.39,74.91,1545876.0,71.3623,71.8606,71.2761,71.7743,1545876.0
2021-10-27 11:10:00,74.91,75.02,74.78,75.0,1298648.0,71.7743,71.8797,71.6498,71.8606,1298648.0
2021-10-27 11:20:00,75.0,75.1,74.66,74.91,1511786.0,71.8606,71.9564,71.5348,71.7743,1511786.0
2021-10-27 11:30:00,74.91,75.0,74.63,74.8,1046970.0,71.7743,71.8606,71.5061,71.669,1046970.0
2021-10-27 11:40:00,74.8,74.95,74.7,74.82,987278.0,71.669,71.8127,71.5731,71.6881,987278.0
2021-10-27 11:50:00,74.83,75.03,74.71,74.97,1018390.0,71.6977,71.8893,71.5827,71.8318,1018390.0
2021-10-27 12:00:00,74.99,75.22,74.92,75.07,1103734.0,71.851,72.0714,71.7839,71.9277,1103734.0
2021-10-27 12:10:00,75.07,75.33,75.05,75.31,1143680.0,71.9277,72.1768,71.9085,72.1576,1143680.0
2021-10-27 12:20:00,75.3,75.32,75.11,75.17,699734.0,72.148,72.1672,71.966,72.0235,699734.0
2021-10-27 12:30:00,75.18,75.29,75.13,75.24,920064.0,72.033,72.1384,71.9851,72.0905,920064.0
2021-10-27 12:40:00,75.25,75.41,75.17,75.3,995306.0,72.1001,72.2534,72.0235,72.148,995306.0
2021-10-27 12:50:00,75.29,75.39,75.19,75.29,789118.0,72.1384,72.2343,72.0426,72.1384,789118.0
2021-10-27 13:00:00,75.29,75.55,75.25,75.48,1411414.0,72.1384,72.3876,72.1001,72.3205,1411414.0
2021-10-27 13:10:00,75.48,75.56,75.39,75.56,901186.0,72.3205,72.3971,72.2343,72.3971,901186.0
2021-10-27 13:20:00,75.56,75.82,75.51,75.7,1569976.0,72.3971,72.6463,72.3492,72.5313,1569976.0
2021-10-27 13:30:00,75.7,75.8,75.63,75.79,803960.0,72.5313,72.6271,72.4642,72.6175,803960.0
2021-10-27 13:40:00,75.79,75.86,75.58,75.6,1073836.0,72.6175,72.6846,72.4163,72.4355,1073836.0
2021-10-27 13:50:00,75.6,75.78,75.54,75.76,960326.0,72.4355,72.6079,72.378,72.5888,960326.0
2021-10-27 14:00:00,75.76,75.8,75.58,75.78,703786.0,72.5888,72.6271,72.4163,72.6079,703786.0
2021-10-27 14:10:00,75.77,75.82,75.66,75.76,542586.0,72.5983,72.6463,72.493,72.5888,542586.0
2021-10-27 14:20:00,75.76,75.77,75.56,75.6,601116.0,72.5888,72.5983,72.3971,72.4355,601116.0
2021-10-27 14:30:00,75.6,75.66,75.4,75.56,1100704.0,72.4355,72.493,72.2438,72.3971,1100704.0
2021-10-27 14:40:00,75.56,75.67,75.52,75.55,466146.0,72.3971,72.5025,72.3588,72.3876,466146.0
2021-10-27 14:50:00,75.57,75.58,75.36,75.36,648684.0,72.4067,72.4163,72.2055,72.2055,648684.0
2021-10-27 15:00:00,75.36,75.44,75.16,75.17,1041980.0,72.2055,72.2822,72.0139,72.0235,1041980.0
2021-10-27 15:10:00,75.17,75.19,74.45,74.47,2318158.0,72.0235,72.0426,71.3336,71.3528,2318158.0
2021-10-27 15:20:00,74.47,74.86,74.41,74.78,1703064.0,71.3528,71.7264,71.2953,71.6498,1703064.0
2021-10-27 15:30:00,74.78,74.85,74.56,74.82,1300914.0,71.6498,71.7169,71.439,71.6881,1300914.0
2021-10-27 15:40:00,74.81,74.86,74.35,74.39,1294038.0,71.6785,71.7264,71.2378,71.2761,1294038.0
2021-10-27 15:50:00,74.38,74.46,73.95,73.99,2416794.0,71.2665,71.3432,70.8545,70.8929,2416794.0
2021-10-28 09:30:00,75.16,75.42,74.7,74.91,3519286.0,72.0139,72.263,71.5731,71.7743,3519286.0
2021-10-28 09:40:00,74.93,75.52,74.72,75.19,4049098.0,71.7935,72.3588,71.5923,72.0426,4049098.0
2021-10-28 09:50:00,75.2,75.33,74.91,75.12,3045044.0,72.0522,72.1768,71.7743,71.9756,3045044.0
2021-10-28 10:00:00,75.12,75.56,74.99,75.5,2760262.0,71.9756,72.3971,71.851,72.3397,2760262.0
2021-10-28 10:10:00,75.5,75.52,75.01,75.39,2444898.0,72.3397,72.3588,71.8702,72.2343,2444898.0
2021-10-28 10:20:00,75.39,75.76,75.26,75.61,1860130.0,72.2343,72.5888,72.1097,72.445,1860130.0
2021-10-28 10:30:00,75.61,75.85,75.56,75.83,1471228.0,72.445,72.675,72.3971,72.6558,1471228.0
2021-10-28 10:40:00,75.82,76.29,75.76,76.12,2894688.0,72.6463,73.0966,72.5888,72.9337,2894688.0
2021-10-28 10:50:00,76.12,76.14,75.8,75.8,1259466.0,72.9337,72.9529,72.6271,72.6271,1259466.0
2021-10-28 11:00:00,75.81,75.97,75.7,75.97,1236998.0,72.6367,72.79,72.5313,72.79,1236998.0
2021-10-28 11:10:00,75.96,76.33,75.94,76.31,1558802.0,72.7804,73.1349,72.7612,73.1157,1558802.0
2021-10-28 11:20:00,76.32,76.33,76.13,76.16,935246.0,73.1253,73.1349,72.9433,72.972,935246.0
2021-10-28 11:30:00,76.17,76.23,76.01,76.19,1067428.0,72.9816,73.0391,72.8283,73.0008,1067428.0
2021-10-28 11:40:00,76.19,76.37,75.95,75.97,1238344.0,73.0008,73.1732,72.7708,72.79,1238344.0
2021-10-28 11:50:00,75.98,76.06,75.79,75.94,1236248.0,72.7996,72.8762,72.6175,72.7612,1236248.0
2021-10-28 12:00:00,75.94,76.11,75.94,76.08,1044708.0,72.7612,72.9241,72.7612,72.8954,1044708.0
2021-10-28 12:10:00,76.09,76.31,76.05,76.27,954428.0,72.905,73.1157,72.8666,73.0774,954428.0
2021-10-28 12:20:00,76.27,76.35,76.17,76.21,988954.0,73.0774,73.1541,72.9816,73.0199,988954.0
2021-10-28 12:30:00,76.23,76.31,76.11,76.21,699936.0,73.0391,73.1157,72.9241,73.0199,699936.0
2021-10-28 12:40:00,76.21,76.26,76.08,76.08,589198.0,73.0199,73.0678,72.8954,72.8954,589198.0
2021-10-28 12:50:00,76.08,76.11,75.44,75.63,1682004.0,72.8954,72.9241,72.2822,72.4642,1682004.0
2021-10-28 13:00:00,75.63,75.86,75.58,75.75,1113536.0,72.4642,72.6846,72.4163,72.5792,1113536.0
2021-10-28 13:10:00,75.75,75.86,75.66,75.69,533216.0,72.5792,72.6846,72.493,72.5217,533216.0
2021-10-28 13:20:00,75.67,75.94,75.67,75.94,655112.0,72.5025,72.7612,72.5025,72.7612,655112.0
2021-10-28 13:30:00,75.93,76.16,75.91,76.13,839794.0,72.7517,72.972,72.7325,72.9433,839794.0
2021-10-28 13:40:00,76.14,76.14,75.99,76.04,491120.0,72.9529,72.9529,72.8091,72.857,491120.0
2021-10-28 13:50:00,76.03,76.06,75.95,76.04,317038.0,72.8475,72.8762,72.7708,72.857,317038.0
2021-10-28 14:00:00,76.05,76.18,76.02,76.16,854412.0,72.8666,72.9912,72.8379,72.972,854412.0
2021-10-28 14:10:00,76.17,76.25,76.07,76.24,829408.0,72.9816,73.0583,72.8858,73.0487,829408.0
2021-10-28 14:20:00,76.24,76.33,76.2,76.27,869942.0,73.0487,73.1349,73.0103,73.0774,869942.0
2021-10-28 14:30:00,76.27,76.45,76.22,76.31,1038468.0,73.0774,73.2499,73.0295,73.1157,1038468.0
2021-10-28 14:40:00,76.31,76.32,76.15,76.29,1017672.0,73.1157,73.1253,72.9624,73.0966,1017672.0
2021-10-28 14:50:00,76.28,76.32,76.11,76.2,703602.0,73.087,73.1253,72.9241,73.0103,703602.0
2021-10-28 15:00:00,76.2,76.21,75.99,76.15,855850.0,73.0103,73.0199,72.8091,72.9624,855850.0
2021-10-28 15:10:00,76.15,76.25,75.97,76.22,843940.0,72.9624,73.0583,72.79,73.0295,843940.0
2021-10-28 15:20:00,76.22,76.28,76.06,76.15,840334.0,73.0295,73.087,72.8762,72.9624,840334.0
2021-10-28 15:30:00,76.17,76.44,76.11,76.24,1343936.0,72.9816,73.2403,72.9241,73.0487,1343936.0
2021-10-28 15:40:00,76.24,76.29,75.85,76.08,1319250.0,73.0487,73.0966,72.675,72.8954,1319250.0
2021-10-28 15:50:00,76.09,76.63,76.08,76.48,2690278.0,72.905,73.4224,72.8954,73.2786,2690278.0
2021-10-29 09:30:00,74.6,75.27,74.39,75.23,4172760.0,71.4773,72.1193,71.2761,72.081,4172760.0
2021-10-29 09:40:00,75.23,75.46,75.03,75.26,3018460.0,72.081,72.3013,71.8893,72.1097,3018460.0
2021-10-29 09:50:00,75.26,75.61,75.07,75.36,2314320.0,72.1097,72.445,71.9277,72.2055,2314320.0
2021-10-29 10:00:00,75.38,75.67,75.14,75.59,1765890.0,72.2247,72.5025,71.9947,72.4259,1765890.0
2021-10-29 10:10:00,75.6,75.7,75.14,75.32,1705028.0,72.4355,72.5313,71.9947,72.1672,1705028.0
2021-10-29 10:20:00,75.32,75.51,75.22,75.29,1474024.0,72.1672,72.3492,72.0714,72.1384,1474024.0
2021-10-29 10:30:00,75.3,75.49,75.17,75.3,1188258.0,72.148,72.3301,72.0235,72.148,1188258.0
2021-10-29 10:40:00,75.3,75.56,75.15,75.53,1155152.0,72.148,72.3971,72.0043,72.3684,1155152.0
2021-10-29 10:50:00,75.53,75.7,75.34,75.49,1253724.0,72.3684,72.5313,72.1863,72.3301,1253724.0
2021-10-29 11:00:00,75.49,75.75,75.46,75.71,1250448.0,72.3301,72.5792,72.3013,72.5409,1250448.0
2021-10-29 11:10:00,75.73,76.03,75.72,76.0,1473638.0,72.56,72.8475,72.5504,72.8187,1473638.0
2021-10-29 11:20:00,76.0,76.16,75.99,76.06,1505254.0,72.8187,72.972,72.8091,72.8762,1505254.0
2021-10-29 11:30:00,76.06,76.24,76.0,76.04,1076506.0,72.8762,73.0487,72.8187,72.857,1076506.0
2021-10-29 11:40:00,76.05,76.14,75.98,76.03,789568.0,72.8666,72.9529,72.7996,72.8475,789568.0
2021-10-29 11:50:00,76.03,76.28,76.01,76.14,1050108.0,72.8475,73.087,72.8283,72.9529,1050108.0
2021-10-29 12:00:00,76.14,76.45,76.08,76.42,1263200.0,72.9529,73.2499,72.8954,73.2211,1263200.0
2021-10-29 12:10:00,76.43,76.58,76.39,76.58,1049144.0,73.2307,73.3744,73.1924,73.3744,1049144.0
2021-10-29 12:20:00,76.58,76.97,76.54,76.95,2107718.0,73.3744,73.7481,73.3361,73.729,2107718.0
2021-10-29 12:30:00,76.95,76.97,76.82,76.88,1140158.0,73.729,73.7481,73.6044,73.6619,1140158.0
2021-10-29 12:40:00,76.87,76.94,76.78,76.81,856512.0,73.6523,73.7194,73.5661,73.5948,856512.0
2021-10-29 12:50:00,76.81,76.85,76.73,76.82,752552.0,73.5948,73.6331,73.5182,73.6044,752552.0
2021-10-29 13:00:00,76.83,76.92,76.77,76.82,724642.0,73.614,73.7002,73.5565,73.6044,724642.0
2021-10-29 13:10:00,76.82,77.17,76.82,77.17,1250128.0,73.6044,73.9397,73.6044,73.9397,1250128.0
2021-10-29 13:20:00,77.17,77.17,76.99,77.04,1028062.0,73.9397,73.9397,73.7673,73.8152,1028062.0
2021-10-29 13:30:00,77.05,77.05,76.81,76.89,1034250.0,73.8248,73.8248,73.5948,73.6715,1034250.0
2021-10-29 13:40:00,76.89,76.94,76.66,76.73,886216.0,73.6715,73.7194,73.4511,73.5182,886216.0
2021-10-29 13:50:00,76.73,76.86,76.69,76.82,792190.0,73.5182,73.6427,73.4798,73.6044,792190.0
2021-10-29 14:00:00,76.82,76.96,76.7,76.95,1073290.0,73.6044,73.7385,73.4894,73.729,1073290.0
2021-10-29 14:10:00,76.95,77.0,76.78,76.78,1257396.0,73.729,73.7769,73.5661,73.5661,1257396.0
2021-10-29 14:20:00,76.78,76.88,76.55,76.56,1367232.0,73.5661,73.6619,73.3457,73.3553,1367232.0
2021-10-29 14:30:00,76.56,76.78,76.46,76.72,1273666.0,73.3553,73.5661,73.2595,73.5086,1273666.0
2021-10-29 14:40:00,76.73,76.88,76.72,76.84,727996.0,73.5182,73.6619,73.5086,73.6236,727996.0
2021-10-29 14:50:00,76.84,76.9,76.77,76.85,619214.0,73.6236,73.681,73.5565,73.6331,619214.0
2021-10-29 15:00:00,76.85,76.92,76.71,76.89,1196046.0,73.6331,73.7002,73.499,73.6715,1196046.0
2021-10-29 15:10:00,76.88,76.89,76.64,76.77,924132.0,73.6619,73.6715,73.4319,73.5565,924132.0
2021-10-29 15:20:00,76.77,76.89,76.67,76.83,1088792.0,73.5565,73.6715,73.4607,73.614,1088792.0
2021-10-29 15:30:00,76.82,77.04,76.75,76.95,1293726.0,73.6044,73.8152,73.5373,73.729,1293726.0
2021-10-29 15:40:00,76.94,77.13,76.92,77.06,1644606.0,73.7194,73.9014,73.7002,73.8344,1644606.0
2021-10-29 15:50:00,77.06,77.7,77.03,77.58,3294774.0,73.8344,74.4476,73.8056,74.3326,3294774.0
2021-11-01 09:30:00,77.9,78.06,77.13,77.41,3331944.0,74.6392,74.7925,73.9014,74.1697,3331944.0
2021-11-01 09:40:00,77.4,77.56,77.1,77.13,3045254.0,74.1601,74.3134,73.8727,73.9014,3045254.0
2021-11-01 09:50:00,77.11,77.53,77.02,77.12,2255424.0,73.8823,74.2847,73.796,73.8918,2255424.0
2021-11-01 10:00:00,77.13,77.14,76.59,77.07,3272866.0,73.9014,73.911,73.384,73.8439,3272866.0
2021-11-01 10:10:00,77.07,77.23,76.89,77.04,2080040.0,73.8439,73.9972,73.6715,73.8152,2080040.0
2021-11-01 10:20:00,77.04,77.42,77.04,77.34,1513660.0,73.8152,74.1793,73.8152,74.1026,1513660.0
2021-11-01 10:30:00,77.33,77.39,77.07,77.17,1380122.0,74.093,74.1505,73.8439,73.9397,1380122.0
2021-11-01 10:40:00,77.17,77.31,76.89,77.3,1743698.0,73.9397,74.0739,73.6715,74.0643,1743698.0
2021-11-01 10:50:00,77.29,77.47,77.04,77.16,1303908.0,74.0547,74.2272,73.8152,73.9302,1303908.0
2021-11-01 11:00:00,77.15,77.5,77.13,77.43,1111602.0,73.9206,74.2559,73.9014,74.1889,1111602.0
2021-11-01 11:10:00,77.43,77.56,77.31,77.53,1022858.0,74.1889,74.3134,74.0739,74.2847,1022858.0
2021-11-01 11:20:00,77.53,77.75,77.51,77.69,1415246.0,74.2847,74.4955,74.2655,74.438,1415246.0
2021-11-01 11:30:00,77.7,77.79,77.64,77.7,781230.0,74.4476,74.5338,74.3901,74.4476,781230.0
2021-11-01 11:40:00,77.7,77.88,77.6,77.86,1167640.0,74.4476,74.62,74.3517,74.6009,1167640.0
2021-11-01 11:50:00,77.86,77.94,77.73,77.93,1131248.0,74.6009,74.6775,74.4763,74.6679,1131248.0
2021-11-01 12:00:00,77.94,77.97,77.83,77.97,793838.0,74.6775,74.7063,74.5721,74.7063,793838.0
2021-11-01 12:10:00,77.96,77.97,77.79,77.86,613204.0,74.6967,74.7063,74.5338,74.6009,613204.0
2021-11-01 12:20:00,77.85,77.94,77.76,77.86,645082.0,74.5913,74.6775,74.505,74.6009,645082.0
2021-11-01 12:30:00,77.87,77.93,77.8,77.9,752874.0,74.6104,74.6679,74.5434,74.6392,752874.0
2021-11-01 12:40:00,77.9,78.01,77.83,77.9,1145954.0,74.6392,74.7446,74.5721,74.6392,1145954.0
2021-11-01 12:50:00,77.9,77.95,77.83,77.92,738714.0,74.6392,74.6871,74.5721,74.6584,738714.0
2021-11-01 13:00:00,77.92,78.09,77.91,77.92,1112914.0,74.6584,74.8212,74.6488,74.6584,1112914.0
2021-11-01 13:10:00,77.92,78.07,77.86,77.9,1081416.0,74.6584,74.8021,74.6009,74.6392,1081416.0
2021-11-01 13:20:00,77.89,77.92,77.48,77.57,1440382.0,74.6296,74.6584,74.2368,74.323,1440382.0
2021-11-01 13:30:00,77.57,77.65,77.39,77.58,895240.0,74.323,74.3997,74.1505,74.3326,895240.0
2021-11-01 13:40:00,77.58,77.58,77.23,77.32,1443492.0,74.3326,74.3326,73.9972,74.0835,1443492.0
2021-11-01 13:50:00,77.32,77.37,77.16,77.33,786730.0,74.0835,74.1314,73.9302,74.093,786730.0
2021-11-01 14:00:00,77.33,77.4,77.22,77.34,723670.0,74.093,74.1601,73.9877,74.1026,723670.0
2021-11-01 14:10:00,77.34,77.39,76.89,77.0,1443294.0,74.1026,74.1505,73.6715,73.7769,1443294.0
2021-11-01 14:20:00,76.99,77.28,76.97,77.14,1000280.0,73.7673,74.0451,73.7481,73.911,1000280.0
2021-11-01 14:30:00,77.14,77.36,77.12,77.19,769028.0,73.911,74.1218,73.8918,73.9589,769028.0
2021-11-01 14:40:00,77.19,77.45,77.18,77.39,685510.0,73.9589,74.208,73.9493,74.1505,685510.0
2021-11-01 14:50:00,77.39,77.48,77.34,77.42,740964.0,74.1505,74.2368,74.1026,74.1793,740964.0
2021-11-01 15:00:00,77.42,77.53,77.35,77.48,711416.0,74.1793,74.2847,74.1122,74.2368,711416.0
2021-11-01 15:10:00,77.48,77.62,77.48,77.59,803422.0,74.2368,74.3709,74.2368,74.3422,803422.0
2021-11-01 15:20:00,77.6,77.83,77.46,77.8,1363486.0,74.3517,74.5721,74.2176,74.5434,1363486.0
2021-11-01 15:30:00,77.79,78.02,77.76,77.86,1324188.0,74.5338,74.7542,74.505,74.6009,1324188.0
2021-11-01 15:40:00,77.86,78.03,77.81,77.99,782298.0,74.6009,74.7637,74.553,74.7254,782298.0
2021-11-01 15:50:00,77.98,78.47,77.88,78.38,2985596.0,74.7158,75.1853,74.62,75.0991,2985596.0
2021-11-02 09:30:00,78.02,78.98,77.98,78.98,2971468.0,74.7542,75.674,74.7158,75.674,2971468.0
2021-11-02 09:40:00,78.99,79.39,78.86,79.38,3804886.0,75.6836,76.0668,75.559,76.0572,3804886.0
2021-11-02 09:50:00,79.38,79.52,79.18,79.33,2337008.0,76.0572,76.1914,75.8656,76.0093,2337008.0
2021-11-02 10:00:00,79.33,79.42,78.8,78.83,1934158.0,76.0093,76.0956,75.5015,75.5303,1934158.0
2021-11-02 10:10:00,78.82,78.91,78.42,78.8,2479494.0,75.5207,75.6069,75.1374,75.5015,2479494.0
2021-11-02 10:20:00,78.8,79.23,78.8,79.22,2194808.0,75.5015,75.9135,75.5015,75.9039,2194808.0
2021-11-02 10:30:00,79.22,79.37,79.12,79.33,1629096.0,75.9039,76.0477,75.8081,76.0093,1629096.0
2021-11-02 10:40:00,79.32,79.36,79.01,79.3,1366446.0,75.9998,76.0381,75.7027,75.9806,1366446.0
2021-11-02 10:50:00,79.29,79.42,79.23,79.26,1226986.0,75.971,76.0956,75.9135,75.9423,1226986.0
2021-11-02 11:00:00,79.26,79.5,79.04,79.05,1758300.0,75.9423,76.1722,75.7315,75.7411,1758300.0
2021-11-02 11:10:00,79.06,79.17,79.01,79.13,935738.0,75.7506,75.856,75.7027,75.8177,935738.0
2021-11-02 11:20:00,79.11,79.38,79.08,79.32,1223122.0,75.7985,76.0572,75.7698,75.9998,1223122.0
2021-11-02 11:30:00,79.33,79.33,79.18,79.24,870368.0,76.0093,76.0093,75.8656,75.9231,870368.0
2021-11-02 11:40:00,79.23,79.69,79.21,79.46,1614376.0,75.9135,76.3543,75.8944,76.1339,1614376.0
2021-11-02 11:50:00,79.47,79.5,79.05,79.09,1220848.0,76.1435,76.1722,75.7411,75.7794,1220848.0
2021-11-02 12:00:00,79.09,79.11,78.74,78.75,1300378.0,75.7794,75.7985,75.444,75.4536,1300378.0
2021-11-02 12:10:00,78.76,78.98,78.69,78.92,1096142.0,75.4632,75.674,75.3961,75.6165,1096142.0
2021-11-02 12:20:00,78.93,79.14,78.93,79.09,775078.0,75.6261,75.8273,75.6261,75.7794,775078.0
2021-11-02 12:30:00,79.09,79.12,78.86,79.02,631126.0,75.7794,75.8081,75.559,75.7123,631126.0
2021-11-02 12:40:00,79.02,79.25,78.99,79.23,847472.0,75.7123,75.9327,75.6836,75.9135,847472.0
2021-11-02 12:50:00,79.23,79.36,79.17,79.3,870764.0,75.9135,76.0381,75.856,75.9806,870764.0
2021-11-02 13:00:00,79.3,79.36,79.14,79.26,725876.0,75.9806,76.0381,75.8273,75.9423,725876.0
2021-11-02 13:10:00,79.26,79.37,79.19,79.21,592254.0,75.9423,76.0477,75.8752,75.8944,592254.0
2021-11-02 13:20:00,79.21,79.38,79.0,79.02,833428.0,75.8944,76.0572,75.6931,75.7123,833428.0
2021-11-02 13:30:00,79.02,79.06,78.85,79.01,1026512.0,75.7123,75.7506,75.5494,75.7027,1026512.0
2021-11-02 13:40:00,79.01,79.1,78.97,79.05,694696.0,75.7027,75.789,75.6644,75.7411,694696.0
2021-11-02 13:50:00,79.04,79.14,78.97,79.07,622070.0,75.7315,75.8273,75.6644,75.7602,622070.0
2021-11-02 14:00:00,79.07,79.1,78.74,78.77,712114.0,75.7602,75.789,75.444,75.4728,712114.0
2021-11-02 14:10:00,78.79,78.9,78.62,78.87,888384.0,75.4919,75.5973,75.3291,75.5686,888384.0
2021-11-02 14:20:00,78.87,78.9,78.64,78.79,764930.0,75.5686,75.5973,75.3482,75.4919,764930.0
2021-11-02 14:30:00,78.81,78.84,78.59,78.83,885748.0,75.5111,75.5398,75.3003,75.5303,885748.0
2021-11-02 14:40:00,78.83,79.04,78.81,79.03,813306.0,75.5303,75.7315,75.5111,75.7219,813306.0
2021-11-02 14:50:00,79.04,79.26,78.98,79.25,1144778.0,75.7315,75.9423,75.674,75.9327,1144778.0
2021-11-02 15:00:00,79.24,79.42,79.22,79.38,974342.0,75.9231,76.0956,75.9039,76.0572,974342.0
2021-11-02 15:10:00,79.39,79.42,79.16,79.18,1199358.0,76.0668,76.0956,75.8464,75.8656,1199358.0
2021-11-02 15:20:00,79.19,79.32,79.11,79.3,532732.0,75.8752,75.9998,75.7985,75.9806,532732.0
2021-11-02 15:30:00,79.3,79.37,79.13,79.36,739544.0,75.9806,76.0477,75.8177,76.0381,739544.0
2021-11-02 15:40:00,79.36,79.64,79.34,79.53,1318286.0,76.0381,76.3064,76.0189,76.201,1318286.0
2021-11-02 15:50:00,79.52,79.57,79.14,79.41,1468496.0,76.1914,76.2393,75.8273,76.086,1468496.0
2021-11-03 09:30:00,79.67,79.92,79.13,79.61,3820804.0,76.3351,76.5746,75.8177,76.2776,3820804.0
2021-11-03 09:40:00,79.61,79.75,79.45,79.67,3497936.0,76.2776,76.4118,76.1243,76.3351,3497936.0
2021-11-03 09:50:00,79.66,79.75,79.49,79.54,2025520.0,76.3255,76.4118,76.1626,76.2105,2025520.0
2021-11-03 10:00:00,79.55,79.61,79.04,79.2,2321254.0,76.2201,76.2776,75.7315,75.8848,2321254.0
2021-11-03 10:10:00,79.2,79.49,79.11,79.3,1148910.0,75.8848,76.1626,75.7985,75.9806,1148910.0
2021-11-03 10:20:00,79.31,79.61,79.3,79.35,1189536.0,75.9902,76.2776,75.9806,76.0285,1189536.0
2021-11-03 10:30:00,79.35,79.49,79.08,79.32,1430918.0,76.0285,76.1626,75.7698,75.9998,1430918.0
2021-11-03 10:40:00,79.32,79.44,79.14,79.34,1098018.0,75.9998,76.1147,75.8273,76.0189,1098018.0
2021-11-03 10:50:00,79.33,79.47,79.26,79.38,696384.0,76.0093,76.1435,75.9423,76.0572,696384.0
2021-11-03 11:00:00,79.38,79.42,79.19,79.25,830778.0,76.0572,76.0956,75.8752,75.9327,830778.0
2021-11-03 11:10:00,79.26,79.42,79.14,79.35,915212.0,75.9423,76.0956,75.8273,76.0285,915212.0
2021-11-03 11:20:00,79.36,79.51,79.33,79.42,584448.0,76.0381,76.1818,76.0093,76.0956,584448.0
2021-11-03 11:30:00,79.42,79.47,79.12,79.26,995456.0,76.0956,76.1435,75.8081,75.9423,995456.0
2021-11-03 11:40:00,79.26,79.58,79.25,79.51,987228.0,75.9423,76.2489,75.9327,76.1818,987228.0
2021-11-03 11:50:00,79.51,79.75,79.46,79.72,805374.0,76.1818,76.4118,76.1339,76.383,805374.0
2021-11-03 12:00:00,79.72,79.73,79.62,79.64,657138.0,76.383,76.3926,76.2872,76.3064,657138.0
2021-11-03 12:10:00,79.66,79.68,79.58,79.62,614132.0,76.3255,76.3447,76.2489,76.2872,614132.0
2021-11-03 12:20:00,79.63,79.66,79.5,79.64,509884.0,76.2968,76.3255,76.1722,76.3064,509884.0
2021-11-03 12:30:00,79.65,79.74,79.59,79.71,931706.0,76.3159,76.4022,76.2584,76.3734,931706.0
2021-11-03 12:40:00,79.7,79.78,79.61,79.64,845942.0,76.3638,76.4405,76.2776,76.3064,845942.0
2021-11-03 12:50:00,79.64,79.67,79.57,79.63,468324.0,76.3064,76.3351,76.2393,76.2968,468324.0
2021-11-03 13:00:00,79.64,79.65,79.54,79.6,411032.0,76.3064,76.3159,76.2105,76.268,411032.0
2021-11-03 13:10:00,79.6,79.67,79.46,79.58,625328.0,76.268,76.3351,76.1339,76.2489,625328.0
2021-11-03 13:20:00,79.58,79.67,79.55,79.67,525366.0,76.2489,76.3351,76.2201,76.3351,525366.0
2021-11-03 13:30:00,79.68,79.8,79.67,79.78,803138.0,76.3447,76.4597,76.3351,76.4405,803138.0
2021-11-03 13:40:00,79.79,79.83,79.49,79.61,1011826.0,76.4501,76.4884,76.1626,76.2776,1011826.0
2021-11-03 13:50:00,79.61,79.65,79.47,79.53,497120.0,76.2776,76.3159,76.1435,76.201,497120.0
2021-11-03 14:00:00,79.53,80.75,79.36,80.09,5669502.0,76.201,77.3699,76.0381,76.7375,5669502.0
2021-11-03 14:10:00,80.08,80.08,79.58,80.04,2641268.0,76.7279,76.7279,76.2489,76.6896,2641268.0
2021-11-03 14:20:00,80.05,80.35,79.91,80.19,1553604.0,76.6992,76.9866,76.5651,76.8333,1553604.0
2021-11-03 14:30:00,80.19,80.39,79.85,80.32,1814364.0,76.8333,77.025,76.5076,76.9579,1814364.0
2021-11-03 14:40:00,80.33,81.05,80.11,81.01,2760536.0,76.9675,77.6573,76.7567,77.619,2760536.0
2021-11-03 14:50:00,81.01,81.31,80.89,81.23,2550532.0,77.619,77.9065,77.504,77.8298,2550532.0
2021-11-03 15:00:00,81.23,81.51,81.06,81.44,2299084.0,77.8298,78.0981,77.6669,78.031,2299084.0
2021-11-03 15:10:00,81.44,81.58,81.28,81.36,1582394.0,78.031,78.1651,77.8777,77.9544,1582394.0
2021-11-03 15:20:00,81.38,81.5,81.24,81.47,1383792.0,77.9735,78.0885,77.8394,78.0598,1383792.0
2021-11-03 15:30:00,81.48,81.67,81.43,81.64,1580838.0,78.0693,78.2514,78.0214,78.2226,1580838.0
2021-11-03 15:40:00,81.64,82.07,81.61,82.07,1714036.0,78.2226,78.6346,78.1939,78.6346,1714036.0
2021-11-03 15:50:00,82.07,82.16,81.8,81.94,2497958.0,78.6346,78.7209,78.3759,78.5101,2497958.0
2021-11-04 09:30:00,82.72,82.81,82.36,82.72,2414258.0,79.2574,79.3437,78.9125,79.2574,2414258.0
2021-11-04 09:40:00,82.73,83.46,82.64,83.41,3040172.0,79.267,79.9665,79.1808,79.9185,3040172.0
2021-11-04 09:50:00,83.39,83.81,83.33,83.71,2467332.0,79.8994,80.3018,79.8419,80.206,2467332.0
2021-11-04 10:00:00,83.72,83.94,83.57,83.73,2371928.0,80.2156,80.4264,80.0718,80.2252,2371928.0
2021-11-04 10:10:00,83.76,84.41,83.75,84.29,2588428.0,80.2539,80.8767,80.2443,80.7617,2588428.0
2021-11-04 10:20:00,84.29,84.49,84.22,84.46,2098910.0,80.7617,80.9533,80.6946,80.9246,2098910.0
2021-11-04 10:30:00,84.46,84.8,84.42,84.67,2478532.0,80.9246,81.2504,80.8863,81.1258,2478532.0
2021-11-04 10:40:00,84.67,85.0,84.61,84.99,1785262.0,81.1258,81.442,81.0683,81.4324,1785262.0
2021-11-04 10:50:00,84.99,85.0,84.66,84.73,1339896.0,81.4324,81.442,81.1162,81.1833,1339896.0
2021-11-04 11:00:00,84.73,84.75,84.32,84.4,1552234.0,81.1833,81.2025,80.7905,80.8671,1552234.0
2021-11-04 11:10:00,84.41,84.75,84.33,84.46,1759798.0,80.8767,81.2025,80.8,80.9246,1759798.0
2021-11-04 11:20:00,84.45,84.46,83.7,83.74,2278094.0,80.915,80.9246,80.1964,80.2347,2278094.0
2021-11-04 11:30:00,83.75,84.01,83.65,83.88,1575932.0,80.2443,80.4934,80.1485,80.3689,1575932.0
2021-11-04 11:40:00,83.88,84.08,83.76,83.83,1101766.0,80.3689,80.5605,80.2539,80.321,1101766.0
2021-11-04 11:50:00,83.83,84.48,83.69,84.46,2077684.0,80.321,80.9438,80.1868,80.9246,2077684.0
2021-11-04 12:00:00,84.47,84.71,84.45,84.69,1399358.0,80.9342,81.1641,80.915,81.145,1399358.0
2021-11-04 12:10:00,84.68,84.91,84.67,84.8,2064936.0,81.1354,81.3558,81.1258,81.2504,2064936.0
2021-11-04 12:20:00,84.8,84.9,84.41,84.57,1291378.0,81.2504,81.3462,80.8767,81.03,1291378.0
2021-11-04 12:30:00,84.57,84.65,84.34,84.61,1080296.0,81.03,81.1066,80.8096,81.0683,1080296.0
2021-11-04 12:40:00,84.61,84.65,84.42,84.58,738516.0,81.0683,81.1066,80.8863,81.0396,738516.0
2021-11-04 12:50:00,84.59,84.64,84.38,84.59,692968.0,81.0492,81.0971,80.8479,81.0492,692968.0
2021-11-04 13:00:00,84.6,84.6,84.28,84.56,959416.0,81.0587,81.0587,80.7521,81.0204,959416.0
2021-11-04 13:10:00,84.57,84.77,84.5,84.69,1079638.0,81.03,81.2216,80.9629,81.145,1079638.0
2021-11-04 13:20:00,84.69,84.79,84.63,84.78,823914.0,81.145,81.2408,81.0875,81.2312,823914.0
2021-11-04 13:30:00,84.77,84.92,84.72,84.86,1321254.0,81.2216,81.3653,81.1737,81.3079,1321254.0
2021-11-04 13:40:00,84.87,85.23,84.85,85.06,1720736.0,81.3174,81.6624,81.2983,81.4995,1720736.0
2021-11-04 13:50:00,85.07,85.34,85.0,85.27,903558.0,81.5091,81.7678,81.442,81.7007,903558.0
2021-11-04 14:00:00,85.26,85.29,84.76,85.11,1474762.0,81.6911,81.7199,81.212,81.5474,1474762.0
2021-11-04 14:10:00,85.13,85.21,85.01,85.2,965396.0,81.5665,81.6432,81.4516,81.6336,965396.0
2021-11-04 14:20:00,85.2,85.52,85.13,85.38,1141088.0,81.6336,81.9402,81.5665,81.8061,1141088.0
2021-11-04 14:30:00,85.39,85.56,85.26,85.48,1061154.0,81.8157,81.9786,81.6911,81.9019,1061154.0
2021-11-04 14:40:00,85.48,85.67,85.46,85.55,1009838.0,81.9019,82.0839,81.8827,81.969,1009838.0
2021-11-04 14:50:00,85.55,85.66,84.96,84.97,1562742.0,81.969,82.0744,81.4037,81.4132,1562742.0
2021-11-04 15:00:00,84.96,85.14,84.78,84.86,2344950.0,81.4037,81.5761,81.2312,81.3079,2344950.0
2021-11-04 15:10:00,84.86,85.1,84.86,85.06,1545502.0,81.3079,81.5378,81.3079,81.4995,1545502.0
2021-11-04 15:20:00,85.07,85.23,84.91,84.98,1244862.0,81.5091,81.6624,81.3558,81.4228,1244862.0
2021-11-04 15:30:00,84.98,85.15,84.71,84.72,1283932.0,81.4228,81.5857,81.1641,81.1737,1283932.0
2021-11-04 15:40:00,84.73,85.04,84.42,85.04,1707648.0,81.1833,81.4803,80.8863,81.4803,1707648.0
2021-11-04 15:50:00,85.04,85.1,84.67,85.07,2246828.0,81.4803,81.5378,81.1258,81.5091,2246828.0
2021-11-05 09:30:00,86.24,86.83,85.92,86.71,3307490.0,82.6301,83.1954,82.3235,83.0804,3307490.0
2021-11-05 09:40:00,86.7,86.77,85.88,86.04,4446180.0,83.0708,83.1379,82.2852,82.4385,4446180.0
2021-11-05 09:50:00,86.04,86.32,85.67,86.31,2957606.0,82.4385,82.7067,82.0839,82.6972,2957606.0
2021-11-05 10:00:00,86.32,86.62,86.0,86.11,2628720.0,82.7067,82.9942,82.4001,82.5055,2628720.0
2021-11-05 10:10:00,86.11,86.75,86.03,86.54,2762808.0,82.5055,83.1187,82.4289,82.9175,2762808.0
2021-11-05 10:20:00,86.54,86.62,86.24,86.38,1515492.0,82.9175,82.9942,82.6301,82.7642,1515492.0
2021-11-05 10:30:00,86.37,86.61,86.36,86.6,1270330.0,82.7546,82.9846,82.7451,82.975,1270330.0
2021-11-05 10:40:00,86.6,86.67,86.36,86.39,1762328.0,82.975,83.0421,82.7451,82.7738,1762328.0
2021-11-05 10:50:00,86.39,86.61,86.39,86.49,1464182.0,82.7738,82.9846,82.7738,82.8696,1464182.0
2021-11-05 11:00:00,86.49,86.57,86.27,86.56,1438528.0,82.8696,82.9463,82.6588,82.9367,1438528.0
2021-11-05 11:10:00,86.56,86.64,86.46,86.53,1028210.0,82.9367,83.0133,82.8409,82.9079,1028210.0
2021-11-05 11:20:00,86.52,86.57,86.14,86.21,1101632.0,82.8984,82.9463,82.5343,82.6013,1101632.0
2021-11-05 11:30:00,86.2,86.62,86.19,86.55,1456184.0,82.5918,82.9942,82.5822,82.9271,1456184.0
2021-11-05 11:40:00,86.56,86.8,86.44,86.73,1266482.0,82.9367,83.1666,82.8217,83.0996,1266482.0
2021-11-05 11:50:00,86.73,86.74,86.43,86.51,1392770.0,83.0996,83.1092,82.8121,82.8888,1392770.0
2021-11-05 12:00:00,86.51,86.64,86.44,86.5,908800.0,82.8888,83.0133,82.8217,82.8792,908800.0
2021-11-05 12:10:00,86.5,86.67,86.28,86.38,1578390.0,82.8792,83.0421,82.6684,82.7642,1578390.0
2021-11-05 12:20:00,86.38,86.45,86.26,86.34,912884.0,82.7642,82.8313,82.6492,82.7259,912884.0
2021-11-05 12:30:00,86.34,86.42,85.96,86.15,1490940.0,82.7259,82.8026,82.3618,82.5439,1490940.0
2021-11-05 12:40:00,86.16,86.19,85.76,85.81,1761872.0,82.5534,82.5822,82.1702,82.2181,1761872.0
2021-11-05 12:50:00,85.82,86.0,85.54,85.76,2053464.0,82.2277,82.4001,81.9594,82.1702,2053464.0
2021-11-05 13:00:00,85.76,85.86,85.4,85.4,1309800.0,82.1702,82.266,81.8252,81.8252,1309800.0
2021-11-05 13:10:00,85.41,85.5,85.1,85.33,1869848.0,81.8348,81.9211,81.5378,81.7582,1869848.0
2021-11-05 13:20:00,85.35,85.37,84.38,84.38,2765114.0,81.7773,81.7965,80.8479,80.8479,2765114.0
2021-11-05 13:30:00,84.39,85.07,84.36,84.89,2348342.0,80.8575,81.5091,80.8288,81.3366,2348342.0
2021-11-05 13:40:00,84.9,85.02,84.67,85.0,1191036.0,81.3462,81.4612,81.1258,81.442,1191036.0
2021-11-05 13:50:00,84.99,85.39,84.95,85.36,1550730.0,81.4324,81.8157,81.3941,81.7869,1550730.0
2021-11-05 14:00:00,85.36,85.63,85.22,85.45,1528972.0,81.7869,82.0456,81.6528,81.8732,1528972.0
2021-11-05 14:10:00,85.45,85.58,85.36,85.53,743452.0,81.8732,81.9977,81.7869,81.9498,743452.0
2021-11-05 14:20:00,85.53,85.56,85.1,85.49,1540878.0,81.9498,81.9786,81.5378,81.9115,1540878.0
2021-11-05 14:30:00,85.5,85.55,85.24,85.49,866360.0,81.9211,81.969,81.6719,81.9115,866360.0
2021-11-05 14:40:00,85.5,85.7,85.36,85.55,906646.0,81.9211,82.1127,81.7869,81.969,906646.0
2021-11-05 14:50:00,85.56,85.67,85.41,85.56,852004.0,81.9786,82.0839,81.8348,81.9786,852004.0
2021-11-05 15:00:00,85.56,85.61,84.97,85.25,1580966.0,81.9786,82.0265,81.4132,81.6815,1580966.0
2021-11-05 15:10:00,85.25,85.42,85.16,85.36,1085558.0,81.6815,81.8444,81.5953,81.7869,1085558.0
2021-11-05 15:20:00,85.35,85.39,85.04,85.18,1019348.0,81.7773,81.8157,81.4803,81.6145,1019348.0
2021-11-05 15:30:00,85.17,85.7,85.17,85.58,1624756.0,81.6049,82.1127,81.6049,81.9977,1624756.0
2021-11-05 15:40:00,85.58,85.58,85.15,85.22,1310534.0,81.9977,81.9977,81.5857,81.6528,1310534.0
2021-11-05 15:50:00,85.22,85.4,85.05,85.28,1877506.0,81.6528,81.8252,81.4899,81.7103,1877506.0
2021-11-08 09:30:00,85.25,85.95,85.0,85.38,3250734.0,81.6815,82.3522,81.442,81.8061,3250734.0
2021-11-08 09:40:00,85.4,85.64,85.08,85.29,2607612.0,81.8252,82.0552,81.5186,81.7199,2607612.0
2021-11-08 09:50:00,85.28,85.44,84.75,85.08,2819120.0,81.7103,81.8636,81.2025,81.5186,2819120.0
2021-11-08 10:00:00,85.08,85.42,84.77,85.06,2218006.0,81.5186,81.8444,81.2216,81.4995,2218006.0
2021-11-08 10:10:00,85.05,85.32,85.02,85.21,1373150.0,81.4899,81.7486,81.4612,81.6432,1373150.0
2021-11-08 10:20:00,85.22,85.45,85.0,85.11,1308190.0,81.6528,81.8732,81.442,81.5474,1308190.0
2021-11-08 10:30:00,85.11,85.42,84.83,84.83,1633182.0,81.5474,81.8444,81.2791,81.2791,1633182.0
2021-11-08 10:40:00,84.83,85.17,84.53,85.13,2265024.0,81.2791,81.6049,80.9917,81.5665,2265024.0
2021-11-08 10:50:00,85.12,85.23,84.97,85.06,1136670.0,81.557,81.6624,81.4132,81.4995,1136670.0
2021-11-08 11:00:00,85.06,85.22,84.88,85.15,1339862.0,81.4995,81.6528,81.327,81.5857,1339862.0
2021-11-08 11:10:00,85.15,85.19,84.74,85.06,1477724.0,81.5857,81.624,81.1929,81.4995,1477724.0
2021-11-08 11:20:00,85.07,85.53,85.06,85.42,1384774.0,81.5091,81.9498,81.4995,81.8444,1384774.0
2021-11-08 11:30:00,85.42,85.53,85.29,85.36,903782.0,81.8444,81.9498,81.7199,81.7869,903782.0
2021-11-08 11:40:00,85.37,85.4,85.08,85.08,804064.0,81.7965,81.8252,81.5186,81.5186,804064.0
2021-11-08 11:50:00,85.09,85.13,84.9,85.01,842658.0,81.5282,81.5665,81.3462,81.4516,842658.0
2021-11-08 12:00:00,85.02,85.13,84.74,84.9,1061552.0,81.4612,81.5665,81.1929,81.3462,1061552.0
2021-11-08 12:10:00,84.89,85.05,84.69,85.04,897502.0,81.3366,81.4899,81.145,81.4803,897502.0
2021-11-08 12:20:00,85.04,85.09,84.84,84.91,503966.0,81.4803,81.5282,81.2887,81.3558,503966.0
2021-11-08 12:30:00,84.91,85.1,84.81,84.83,667238.0,81.3558,81.5378,81.2599,81.2791,667238.0
2021-11-08 12:40:00,84.83,85.17,84.82,85.06,627536.0,81.2791,81.6049,81.2695,81.4995,627536.0
2021-11-08 12:50:00,85.05,85.21,84.92,85.19,847594.0,81.4899,81.6432,81.3653,81.624,847594.0
2021-11-08 13:00:00,85.18,85.25,85.08,85.17,540956.0,81.6145,81.6815,81.5186,81.6049,540956.0
2021-11-08 13:10:00,85.18,85.46,85.12,85.41,906212.0,81.6145,81.8827,81.557,81.8348,906212.0
2021-11-08 13:20:00,85.42,85.5,85.33,85.42,706142.0,81.8444,81.9211,81.7582,81.8444,706142.0
2021-11-08 13:30:00,85.42,85.49,85.2,85.33,602228.0,81.8444,81.9115,81.6336,81.7582,602228.0
2021-11-08 13:40:00,85.33,85.5,85.25,85.42,578726.0,81.7582,81.9211,81.6815,81.8444,578726.0
2021-11-08 13:50:00,85.42,85.53,85.39,85.42,542822.0,81.8444,81.9498,81.8157,81.8444,542822.0
2021-11-08 14:00:00,85.42,85.54,85.38,85.48,551668.0,81.8444,81.9594,81.8061,81.9019,551668.0
2021-11-08 14:10:00,85.47,85.78,85.36,85.69,1233980.0,81.8923,82.1893,81.7869,82.1031,1233980.0
2021-11-08 14:20:00,85.67,85.67,85.14,85.14,846102.0,82.0839,82.0839,81.5761,81.5761,846102.0
2021-11-08 14:30:00,85.14,85.38,85.14,85.33,612840.0,81.5761,81.8061,81.5761,81.7582,612840.0
2021-11-08 14:40:00,85.33,85.51,85.32,85.5,776746.0,81.7582,81.9306,81.7486,81.9211,776746.0
2021-11-08 14:50:00,85.5,85.59,85.39,85.55,616370.0,81.9211,82.0073,81.8157,81.969,616370.0
2021-11-08 15:00:00,85.55,85.56,85.31,85.44,556032.0,81.969,81.9786,81.739,81.8636,556032.0
2021-11-08 15:10:00,85.45,85.52,85.32,85.46,490588.0,81.8732,81.9402,81.7486,81.8827,490588.0
2021-11-08 15:20:00,85.46,85.55,85.22,85.32,670408.0,81.8827,81.969,81.6528,81.7486,670408.0
2021-11-08 15:30:00,85.32,85.38,85.19,85.23,603936.0,81.7486,81.8061,81.624,81.6624,603936.0
2021-11-08 15:40:00,85.23,85.23,84.58,84.67,1398758.0,81.6624,81.6624,81.0396,81.1258,1398758.0
2021-11-08 15:50:00,84.69,85.08,84.68,84.95,1874532.0,81.145,81.5186,81.1354,81.3941,1874532.0
2021-11-09 09:30:00,85.64,85.9,85.33,85.56,2480090.0,82.0552,82.3043,81.7582,81.9786,2480090.0
2021-11-09 09:40:00,85.57,85.73,84.78,84.92,2546080.0,81.9881,82.1414,81.2312,81.3653,2546080.0
2021-11-09 09:50:00,84.89,85.05,82.86,83.31,6557708.0,81.3366,81.4899,79.3916,79.8227,6557708.0
2021-11-09 10:00:00,83.3,83.56,82.83,82.98,4737062.0,79.8132,80.0623,79.3628,79.5065,4737062.0
2021-11-09 10:10:00,82.95,83.91,82.76,83.75,3236586.0,79.4778,80.3976,79.2958,80.2443,3236586.0
2021-11-09 10:20:00,83.76,83.85,83.17,83.58,2133204.0,80.2539,80.3401,79.6886,80.0814,2133204.0
2021-11-09 10:30:00,83.57,84.11,83.52,83.92,2465718.0,80.0718,80.5892,80.0239,80.4072,2465718.0
2021-11-09 10:40:00,83.92,84.26,83.89,84.02,2065710.0,80.4072,80.733,80.3785,80.503,2065710.0
2021-11-09 10:50:00,84.02,84.1,83.56,83.7,1597322.0,80.503,80.5797,80.0623,80.1964,1597322.0
2021-11-09 11:00:00,83.7,84.06,83.69,83.8,1144570.0,80.1964,80.5413,80.1868,80.2922,1144570.0
2021-11-09 11:10:00,83.79,83.79,83.08,83.68,1727608.0,80.2826,80.2826,79.6024,80.1772,1727608.0
2021-11-09 11:20:00,83.66,83.91,83.36,83.48,1430898.0,80.1581,80.3976,79.8706,79.9856,1430898.0
2021-11-09 11:30:00,83.48,83.79,83.34,83.4,1217748.0,79.9856,80.2826,79.8515,79.909,1217748.0
2021-11-09 11:40:00,83.39,84.1,83.35,83.89,1578600.0,79.8994,80.5797,79.8611,80.3785,1578600.0
2021-11-09 11:50:00,83.91,83.94,83.39,83.48,1205784.0,80.3976,80.4264,79.8994,79.9856,1205784.0
2021-11-09 12:00:00,83.47,83.48,82.69,83.06,2522910.0,79.976,79.9856,79.2287,79.5832,2522910.0
2021-11-09 12:10:00,83.07,83.49,83.0,83.2,1621596.0,79.5928,79.9952,79.5257,79.7173,1621596.0
2021-11-09 12:20:00,83.2,83.51,82.91,83.07,1698024.0,79.7173,80.0144,79.4395,79.5928,1698024.0
2021-11-09 12:30:00,83.07,83.25,82.86,83.05,1385304.0,79.5928,79.7652,79.3916,79.5736,1385304.0
2021-11-09 12:40:00,83.04,83.36,82.83,83.29,1273544.0,79.564,79.8706,79.3628,79.8036,1273544.0
2021-11-09 12:50:00,83.32,83.6,83.0,83.05,1388898.0,79.8323,80.1006,79.5257,79.5736,1388898.0
2021-11-09 13:00:00,83.04,83.38,82.95,83.29,1654254.0,79.564,79.8898,79.4778,79.8036,1654254.0
2021-11-09 13:10:00,83.29,83.39,83.04,83.34,1082986.0,79.8036,79.8994,79.564,79.8515,1082986.0
2021-11-09 13:20:00,83.35,83.36,82.61,82.79,1148968.0,79.8611,79.8706,79.152,79.3245,1148968.0
2021-11-09 13:30:00,82.81,83.05,82.63,82.66,1125444.0,79.3437,79.5736,79.1712,79.1999,1125444.0
2021-11-09 13:40:00,82.67,82.81,82.29,82.42,2096192.0,79.2095,79.3437,78.8454,78.97,2096192.0
2021-11-09 13:50:00,82.42,82.54,82.29,82.44,1085328.0,78.97,79.085,78.8454,78.9892,1085328.0
2021-11-09 14:00:00,82.42,82.92,82.33,82.79,1533334.0,78.97,79.4491,78.8838,79.3245,1533334.0
2021-11-09 14:10:00,82.8,83.12,82.7,83.08,1389398.0,79.3341,79.6407,79.2383,79.6024,1389398.0
2021-11-09 14:20:00,83.08,83.42,83.03,83.13,1675398.0,79.6024,79.9281,79.5545,79.6503,1675398.0
2021-11-09 14:30:00,83.13,83.24,82.96,83.21,873638.0,79.6503,79.7557,79.4874,79.7269,873638.0
2021-11-09 14:40:00,83.21,83.29,83.01,83.05,902352.0,79.7269,79.8036,79.5353,79.5736,902352.0
2021-11-09 14:50:00,83.05,83.2,82.79,83.19,1084920.0,79.5736,79.7173,79.3245,79.7078,1084920.0
2021-11-09 15:00:00,83.19,83.19,82.81,83.05,1118862.0,79.7078,79.7078,79.3437,79.5736,1118862.0
2021-11-09 15:10:00,83.06,83.08,82.68,82.72,974296.0,79.5832,79.6024,79.2191,79.2574,974296.0
2021-11-09 15:20:00,82.73,83.07,82.72,82.83,966416.0,79.267,79.5928,79.2574,79.3628,966416.0
2021-11-09 15:30:00,82.83,83.02,82.72,82.89,1115764.0,79.3628,79.5449,79.2574,79.4203,1115764.0
2021-11-09 15:40:00,82.89,83.25,82.86,82.91,1629300.0,79.4203,79.7652,79.3916,79.4395,1629300.0
2021-11-09 15:50:00,82.92,83.32,82.81,83.16,2011902.0,79.4491,79.8323,79.3437,79.679,2011902.0
2021-11-10 09:30:00,81.36,81.56,80.45,81.3,5518014.0,77.9544,78.146,77.0824,77.8969,5518014.0
2021-11-10 09:40:00,81.31,82.11,81.19,81.95,3718092.0,77.9065,78.673,77.7915,78.5197,3718092.0
2021-11-10 09:50:00,81.94,82.58,81.57,82.47,3204874.0,78.5101,79.1233,78.1556,79.0179,3204874.0
2021-11-10 10:00:00,82.49,82.86,82.2,82.71,2250478.0,79.0371,79.3916,78.7592,79.2478,2250478.0
2021-11-10 10:10:00,82.72,83.2,82.61,82.94,2082036.0,79.2574,79.7173,79.152,79.4682,2082036.0
2021-11-10 10:20:00,82.92,83.14,82.52,82.61,2099276.0,79.4491,79.6598,79.0658,79.152,2099276.0
2021-11-10 10:30:00,82.61,82.92,82.36,82.64,1843770.0,79.152,79.4491,78.9125,79.1808,1843770.0
2021-11-10 10:40:00,82.64,82.71,82.33,82.48,1329302.0,79.1808,79.2478,78.8838,79.0275,1329302.0
2021-11-10 10:50:00,82.47,82.75,82.34,82.34,1303914.0,79.0179,79.2862,78.8933,78.8933,1303914.0
2021-11-10 11:00:00,82.36,82.8,82.36,82.66,1424674.0,78.9125,79.3341,78.9125,79.1999,1424674.0
2021-11-10 11:10:00,82.67,82.82,82.54,82.56,975740.0,79.2095,79.3532,79.085,79.1041,975740.0
2021-11-10 11:20:00,82.58,82.64,82.06,82.12,1129774.0,79.1233,79.1808,78.6251,78.6825,1129774.0
2021-11-10 11:30:00,82.13,82.23,81.86,81.94,1436152.0,78.6921,78.7879,78.4334,78.5101,1436152.0
2021-11-10 11:40:00,81.95,82.07,81.58,82.04,1453872.0,78.5197,78.6346,78.1651,78.6059,1453872.0
2021-11-10 11:50:00,82.05,82.33,81.98,82.19,1088676.0,78.6155,78.8838,78.5484,78.7496,1088676.0
2021-11-10 12:00:00,82.19,82.32,82.01,82.17,703080.0,78.7496,78.8742,78.5771,78.7305,703080.0
2021-11-10 12:10:00,82.17,82.24,81.86,81.92,824174.0,78.7305,78.7975,78.4334,78.4909,824174.0
2021-11-10 12:20:00,81.93,82.03,81.71,81.72,987366.0,78.5005,78.5963,78.2897,78.2993,987366.0
2021-11-10 12:30:00,81.74,81.91,81.71,81.77,861160.0,78.3185,78.4813,78.2897,78.3472,861160.0
2021-11-10 12:40:00,81.77,81.79,81.33,81.58,1382872.0,78.3472,78.3664,77.9256,78.1651,1382872.0
2021-11-10 12:50:00,81.58,81.83,81.56,81.8,937400.0,78.1651,78.4047,78.146,78.3759,937400.0
2021-11-10 13:00:00,81.78,81.86,80.59,80.86,3457678.0,78.3568,78.4334,77.2166,77.4753,3457678.0
2021-11-10 13:10:00,80.86,81.09,80.27,80.58,2058394.0,77.4753,77.6957,76.91,77.207,2058394.0
2021-11-10 13:20:00,80.58,80.86,80.25,80.66,2049832.0,77.207,77.4753,76.8908,77.2837,2049832.0
2021-11-10 13:30:00,80.64,80.99,80.49,80.52,1516480.0,77.2645,77.5998,77.1208,77.1495,1516480.0
2021-11-10 13:40:00,80.53,80.68,80.2,80.28,1515788.0,77.1591,77.3028,76.8429,76.9196,1515788.0
2021-11-10 13:50:00,80.26,80.33,79.94,80.14,2351242.0,76.9004,76.9675,76.5938,76.7854,2351242.0
2021-11-10 14:00:00,80.14,80.29,79.79,80.26,2497948.0,76.7854,76.9291,76.4501,76.9004,2497948.0
2021-11-10 14:10:00,80.25,80.25,79.66,79.67,1758556.0,76.8908,76.8908,76.3255,76.3351,1758556.0
2021-11-10 14:20:00,79.67,79.89,78.85,78.86,2954890.0,76.3351,76.5459,75.5494,75.559,2954890.0
2021-11-10 14:30:00,78.87,79.25,78.64,78.67,2561994.0,75.5686,75.9327,75.3482,75.377,2561994.0
2021-11-10 14:40:00,78.67,79.06,78.25,78.95,3707726.0,75.377,75.7506,74.9745,75.6452,3707726.0
2021-11-10 14:50:00,78.94,79.2,78.64,78.68,2232538.0,75.6357,75.8848,75.3482,75.3865,2232538.0
2021-11-10 15:00:00,78.67,79.24,78.56,79.11,1958208.0,75.377,75.9231,75.2716,75.7985,1958208.0
2021-11-10 15:10:00,79.12,79.5,79.08,79.48,1674210.0,75.8081,76.1722,75.7698,76.1531,1674210.0
2021-11-10 15:20:00,79.47,79.68,79.31,79.53,1924552.0,76.1435,76.3447,75.9902,76.201,1924552.0
2021-11-10 15:30:00,79.53,79.7,79.13,79.29,1816840.0,76.201,76.3638,75.8177,75.971,1816840.0
2021-11-10 15:40:00,79.29,79.51,79.04,79.28,1845920.0,75.971,76.1818,75.7315,75.9614,1845920.0
2021-11-10 15:50:00,79.29,79.97,79.29,79.51,2985828.0,75.971,76.6225,75.971,76.1818,2985828.0
2021-11-11 09:30:00,81.37,81.5,80.69,80.75,3045026.0,77.9639,78.0885,77.3124,77.3699,3045026.0
2021-11-11 09:40:00,80.76,81.0,80.64,80.93,2287050.0,77.3795,77.6094,77.2645,77.5424,2287050.0
2021-11-11 09:50:00,80.91,81.43,80.82,81.25,2343444.0,77.5232,78.0214,77.437,77.849,2343444.0
2021-11-11 10:00:00,81.24,81.33,80.64,80.77,2604082.0,77.8394,77.9256,77.2645,77.3891,2604082.0
2021-11-11 10:10:00,80.78,80.96,80.45,80.83,2246632.0,77.3986,77.5711,77.0824,77.4465,2246632.0
2021-11-11 10:20:00,80.82,80.87,80.56,80.57,1356920.0,77.437,77.4849,77.1878,77.1974,1356920.0
2021-11-11 10:30:00,80.56,80.79,80.4,80.76,1561676.0,77.1878,77.4082,77.0345,77.3795,1561676.0
2021-11-11 10:40:00,80.74,81.23,80.72,81.06,1717356.0,77.3603,77.8298,77.3411,77.6669,1717356.0
2021-11-11 10:50:00,81.06,81.2,80.92,80.95,1221790.0,77.6669,77.8011,77.5328,77.5615,1221790.0
2021-11-11 11:00:00,80.95,81.1,80.77,80.78,906274.0,77.5615,77.7052,77.3891,77.3986,906274.0
2021-11-11 11:10:00,80.79,80.92,80.61,80.86,977592.0,77.4082,77.5328,77.2358,77.4753,977592.0
2021-11-11 11:20:00,80.86,81.02,80.8,80.9,849052.0,77.4753,77.6286,77.4178,77.5136,849052.0
2021-11-11 11:30:00,80.9,81.26,80.84,81.23,1468706.0,77.5136,77.8585,77.4561,77.8298,1468706.0
2021-11-11 11:40:00,81.23,81.25,80.99,81.1,828130.0,77.8298,77.849,77.5998,77.7052,828130.0
2021-11-11 11:50:00,81.1,81.13,80.94,80.94,659190.0,77.7052,77.734,77.5519,77.5519,659190.0
2021-11-11 12:00:00,80.94,81.01,80.47,80.53,1397664.0,77.5519,77.619,77.1016,77.1591,1397664.0
2021-11-11 12:10:00,80.53,80.61,80.18,80.33,1593950.0,77.1591,77.2358,76.8238,76.9675,1593950.0
2021-11-11 12:20:00,80.34,80.52,80.26,80.44,1306258.0,76.9771,77.1495,76.9004,77.0729,1306258.0
2021-11-11 12:30:00,80.42,80.81,80.35,80.75,1356832.0,77.0537,77.4274,76.9866,77.3699,1356832.0
2021-11-11 12:40:00,80.74,80.82,80.64,80.72,667716.0,77.3603,77.437,77.2645,77.3411,667716.0
2021-11-11 12:50:00,80.69,80.77,80.55,80.61,581422.0,77.3124,77.3891,77.1783,77.2358,581422.0
2021-11-11 13:00:00,80.61,80.63,80.34,80.36,910934.0,77.2358,77.2549,76.9771,76.9962,910934.0
2021-11-11 13:10:00,80.36,80.51,80.34,80.45,535108.0,76.9962,77.1399,76.9771,77.0824,535108.0
2021-11-11 13:20:00,80.45,80.59,80.21,80.5,1093004.0,77.0824,77.2166,76.8525,77.1304,1093004.0
2021-11-11 13:30:00,80.49,80.56,80.43,80.5,447480.0,77.1208,77.1878,77.0633,77.1304,447480.0
2021-11-11 13:40:00,80.49,80.67,80.31,80.62,702782.0,77.1208,77.2932,76.9483,77.2453,702782.0
2021-11-11 13:50:00,80.63,80.7,80.54,80.63,507514.0,77.2549,77.322,77.1687,77.2549,507514.0
2021-11-11 14:00:00,80.62,80.87,80.56,80.86,1041874.0,77.2453,77.4849,77.1878,77.4753,1041874.0
2021-11-11 14:10:00,80.86,80.88,80.73,80.78,495864.0,77.4753,77.4945,77.3507,77.3986,495864.0
2021-11-11 14:20:00,80.79,80.79,80.66,80.7,358410.0,77.4082,77.4082,77.2837,77.322,358410.0
2021-11-11 14:30:00,80.7,80.97,80.7,80.91,721800.0,77.322,77.5807,77.322,77.5232,721800.0
2021-11-11 14:40:00,80.91,81.0,80.69,80.7,927946.0,77.5232,77.6094,77.3124,77.322,927946.0
2021-11-11 14:50:00,80.7,80.72,80.36,80.42,951082.0,77.322,77.3411,76.9962,77.0537,951082.0
2021-11-11 15:00:00,80.41,80.53,80.24,80.27,1057976.0,77.0441,77.1591,76.8812,76.91,1057976.0
2021-11-11 15:10:00,80.28,80.31,79.95,80.27,1594716.0,76.9196,76.9483,76.6034,76.91,1594716.0
2021-11-11 15:20:00,80.25,80.36,80.11,80.28,884720.0,76.8908,76.9962,76.7567,76.9196,884720.0
2021-11-11 15:30:00,80.28,80.35,80.13,80.25,818228.0,76.9196,76.9866,76.7758,76.8908,818228.0
2021-11-11 15:40:00,80.25,80.52,80.19,80.25,1421146.0,76.8908,77.1495,76.8333,76.8908,1421146.0
2021-11-11 15:50:00,80.24,80.38,80.11,80.2,1494570.0,76.8812,77.0154,76.7567,76.8429,1494570.0
2021-11-12 09:30:00,80.91,81.02,79.99,80.01,2526744.0,77.5232,77.6286,76.6417,76.6609,2526744.0
2021-11-12 09:40:00,80.02,80.33,79.88,79.98,3074992.0,76.6704,76.9675,76.5363,76.6321,3074992.0
2021-11-12 09:50:00,79.97,80.5,79.95,80.19,2170126.0,76.6225,77.1304,76.6034,76.8333,2170126.0
2021-11-12 10:00:00,80.17,80.7,80.15,80.59,2717640.0,76.8142,77.322,76.795,77.2166,2717640.0
2021-11-12 10:10:00,80.6,80.86,80.45,80.85,1503118.0,77.2262,77.4753,77.0824,77.4657,1503118.0
2021-11-12 10:20:00,80.86,80.94,80.64,80.77,1585174.0,77.4753,77.5519,77.2645,77.3891,1585174.0
2021-11-12 10:30:00,80.78,80.89,80.51,80.74,1876722.0,77.3986,77.504,77.1399,77.3603,1876722.0
2021-11-12 10:40:00,80.75,81.22,80.73,81.14,1500782.0,77.3699,77.8202,77.3507,77.7436,1500782.0
2021-11-12 10:50:00,81.14,81.52,81.08,81.47,1448368.0,77.7436,78.1077,77.6861,78.0598,1448368.0
2021-11-12 11:00:00,81.47,82.03,81.39,82.03,2152096.0,78.0598,78.5963,77.9831,78.5963,2152096.0
2021-11-12 11:10:00,82.03,82.53,81.76,82.52,2202274.0,78.5963,79.0754,78.3376,79.0658,2202274.0
2021-11-12 11:20:00,82.52,82.66,82.4,82.56,2985050.0,79.0658,79.1999,78.9508,79.1041,2985050.0
2021-11-12 11:30:00,82.56,82.66,82.44,82.45,1662402.0,79.1041,79.1999,78.9892,78.9987,1662402.0
2021-11-12 11:40:00,82.46,82.6,82.31,82.46,1156078.0,79.0083,79.1425,78.8646,79.0083,1156078.0
2021-11-12 11:50:00,82.45,82.81,82.41,82.67,1432260.0,78.9987,79.3437,78.9604,79.2095,1432260.0
2021-11-12 12:00:00,82.7,82.82,82.52,82.54,1069952.0,79.2383,79.3532,79.0658,79.085,1069952.0
2021-11-12 12:10:00,82.54,82.73,82.53,82.7,950916.0,79.085,79.267,79.0754,79.2383,950916.0
2021-11-12 12:20:00,82.71,82.78,82.56,82.66,731684.0,79.2478,79.3149,79.1041,79.1999,731684.0
2021-11-12 12:30:00,82.67,82.76,82.61,82.72,639892.0,79.2095,79.2958,79.152,79.2574,639892.0
2021-11-12 12:40:00,82.71,82.74,82.47,82.5,655662.0,79.2478,79.2766,79.0179,79.0466,655662.0
2021-11-12 12:50:00,82.51,82.62,82.36,82.44,959318.0,79.0562,79.1616,78.9125,78.9892,959318.0
2021-11-12 13:00:00,82.45,82.48,82.17,82.29,1226534.0,78.9987,79.0275,78.7305,78.8454,1226534.0
2021-11-12 13:10:00,82.29,82.45,82.26,82.43,745208.0,78.8454,78.9987,78.8167,78.9796,745208.0
2021-11-12 13:20:00,82.42,82.54,82.38,82.5,735734.0,78.97,79.085,78.9317,79.0466,735734.0
2021-11-12 13:30:00,82.5,82.75,82.5,82.66,773332.0,79.0466,79.2862,79.0466,79.1999,773332.0
2021-11-12 13:40:00,82.66,82.67,82.46,82.51,550274.0,79.1999,79.2095,79.0083,79.0562,550274.0
2021-11-12 13:50:00,82.5,82.67,82.45,82.62,499140.0,79.0466,79.2095,78.9987,79.1616,499140.0
2021-11-12 14:00:00,82.63,82.66,82.47,82.49,757464.0,79.1712,79.1999,79.0179,79.0371,757464.0
2021-11-12 14:10:00,82.5,82.73,82.49,82.63,726342.0,79.0466,79.267,79.0371,79.1712,726342.0
2021-11-12 14:20:00,82.63,82.64,82.33,82.39,799224.0,79.1712,79.1808,78.8838,78.9412,799224.0
2021-11-12 14:30:00,82.4,82.46,82.2,82.43,929312.0,78.9508,79.0083,78.7592,78.9796,929312.0
2021-11-12 14:40:00,82.44,82.49,82.36,82.49,476872.0,78.9892,79.0371,78.9125,79.0371,476872.0
2021-11-12 14:50:00,82.48,82.55,82.42,82.43,606852.0,79.0275,79.0945,78.97,78.9796,606852.0
2021-11-12 15:00:00,82.43,82.54,82.36,82.52,739202.0,78.9796,79.085,78.9125,79.0658,739202.0
2021-11-12 15:10:00,82.51,82.59,82.45,82.56,743772.0,79.0562,79.1329,78.9987,79.1041,743772.0
2021-11-12 15:20:00,82.56,82.82,82.56,82.8,1211250.0,79.1041,79.3532,79.1041,79.3341,1211250.0
2021-11-12 15:30:00,82.8,83.04,82.8,82.86,1823224.0,79.3341,79.564,79.3341,79.3916,1823224.0
2021-11-12 15:40:00,82.86,82.9,82.55,82.56,1645864.0,79.3916,79.4299,79.0945,79.1041,1645864.0
2021-11-12 15:50:00,82.56,82.8,82.56,82.71,2276832.0,79.1041,79.3341,79.1041,79.2478,2276832.0
2021-11-15 09:30:00,83.46,83.66,83.05,83.57,3796404.0,79.9665,80.1581,79.5736,80.0718,3796404.0
2021-11-15 09:40:00,83.56,83.64,83.03,83.17,3304848.0,80.0623,80.1389,79.5545,79.6886,3304848.0
2021-11-15 09:50:00,83.17,83.32,82.67,83.29,2650578.0,79.6886,79.8323,79.2095,79.8036,2650578.0
2021-11-15 10:00:00,83.3,83.32,82.69,82.69,1633280.0,79.8132,79.8323,79.2287,79.2287,1633280.0
2021-11-15 10:10:00,82.69,82.77,82.21,82.25,2423966.0,79.2287,79.3053,78.7688,78.8071,2423966.0
2021-11-15 10:20:00,82.27,82.53,82.21,82.32,1903338.0,78.8263,79.0754,78.7688,78.8742,1903338.0
2021-11-15 10:30:00,82.32,82.58,82.19,82.22,1792718.0,78.8742,79.1233,78.7496,78.7784,1792718.0
2021-11-15 10:40:00,82.23,82.44,82.03,82.42,1889012.0,78.7879,78.9892,78.5963,78.97,1889012.0
2021-11-15 10:50:00,82.41,82.57,82.35,82.39,1359704.0,78.9604,79.1137,78.9029,78.9412,1359704.0
2021-11-15 11:00:00,82.39,82.54,82.24,82.53,1137092.0,78.9412,79.085,78.7975,79.0754,1137092.0
2021-11-15 11:10:00,82.53,82.58,82.33,82.41,1157132.0,79.0754,79.1233,78.8838,78.9604,1157132.0
2021-11-15 11:20:00,82.42,82.45,82.25,82.27,701044.0,78.97,78.9987,78.8071,78.8263,701044.0
2021-11-15 11:30:00,82.27,82.75,82.22,82.45,1478066.0,78.8263,79.2862,78.7784,78.9987,1478066.0
2021-11-15 11:40:00,82.45,82.5,81.21,81.54,3644692.0,78.9987,79.0466,77.8106,78.1268,3644692.0
2021-11-15 11:50:00,81.54,81.74,81.25,81.72,1715726.0,78.1268,78.3185,77.849,78.2993,1715726.0
2021-11-15 12:00:00,81.71,81.97,81.64,81.79,1060058.0,78.2897,78.5388,78.2226,78.3664,1060058.0
2021-11-15 12:10:00,81.79,81.86,81.47,81.55,1246504.0,78.3664,78.4334,78.0598,78.1364,1246504.0
2021-11-15 12:20:00,81.55,81.58,81.05,81.36,2283934.0,78.1364,78.1651,77.6573,77.9544,2283934.0
2021-11-15 12:30:00,81.38,81.79,81.36,81.79,1431484.0,77.9735,78.3664,77.9544,78.3664,1431484.0
2021-11-15 12:40:00,81.79,82.06,81.67,81.89,1109588.0,78.3664,78.6251,78.2514,78.4622,1109588.0
2021-11-15 12:50:00,81.88,81.98,81.81,81.86,560938.0,78.4526,78.5484,78.3855,78.4334,560938.0
2021-11-15 13:00:00,81.86,82.11,81.73,82.07,882628.0,78.4334,78.673,78.3089,78.6346,882628.0
2021-11-15 13:10:00,82.08,82.24,81.97,82.09,874618.0,78.6442,78.7975,78.5388,78.6538,874618.0
2021-11-15 13:20:00,82.08,82.16,81.84,82.0,1006924.0,78.6442,78.7209,78.4143,78.5676,1006924.0
2021-11-15 13:30:00,82.01,82.08,81.86,81.9,559594.0,78.5771,78.6442,78.4334,78.4718,559594.0
2021-11-15 13:40:00,81.89,82.05,81.73,82.02,575980.0,78.4622,78.6155,78.3089,78.5867,575980.0
2021-11-15 13:50:00,82.02,82.06,81.76,81.77,493462.0,78.5867,78.6251,78.3376,78.3472,493462.0
2021-11-15 14:00:00,81.78,81.83,81.62,81.8,986444.0,78.3568,78.4047,78.2035,78.3759,986444.0
2021-11-15 14:10:00,81.8,81.92,81.69,81.71,584322.0,78.3759,78.4909,78.2705,78.2897,584322.0
2021-11-15 14:20:00,81.71,81.87,81.64,81.83,651038.0,78.2897,78.443,78.2226,78.4047,651038.0
2021-11-15 14:30:00,81.83,81.97,81.72,81.96,537698.0,78.4047,78.5388,78.2993,78.5292,537698.0
2021-11-15 14:40:00,81.95,82.45,81.94,82.39,1304592.0,78.5197,78.9987,78.5101,78.9412,1304592.0
2021-11-15 14:50:00,82.4,82.53,82.22,82.45,1260988.0,78.9508,79.0754,78.7784,78.9987,1260988.0
2021-11-15 15:00:00,82.45,82.64,82.29,82.35,1654736.0,78.9987,79.1808,78.8454,78.9029,1654736.0
2021-11-15 15:10:00,82.35,82.66,82.33,82.57,1195784.0,78.9029,79.1999,78.8838,79.1137,1195784.0
2021-11-15 15:20:00,82.57,82.74,82.57,82.73,1107924.0,79.1137,79.2766,79.1137,79.267,1107924.0
2021-11-15 15:30:00,82.72,82.76,82.36,82.42,1257764.0,79.2574,79.2958,78.9125,78.97,1257764.0
2021-11-15 15:40:00,82.42,82.47,82.22,82.33,1143960.0,78.97,79.0179,78.7784,78.8838,1143960.0
2021-11-15 15:50:00,82.33,82.69,82.2,82.64,2075480.0,78.8838,79.2287,78.7592,79.1808,2075480.0
2021-11-16 09:30:00,82.14,83.56,82.03,83.41,2857750.0,78.7017,80.0623,78.5963,79.9185,2857750.0
2021-11-16 09:40:00,83.41,83.61,83.15,83.29,2367124.0,79.9185,80.1102,79.6694,79.8036,2367124.0
2021-11-16 09:50:00,83.29,83.38,82.91,83.2,1926590.0,79.8036,79.8898,79.4395,79.7173,1926590.0
2021-11-16 10:00:00,83.2,83.57,83.19,83.42,2082606.0,79.7173,80.0718,79.7078,79.9281,2082606.0
2021-11-16 10:10:00,83.43,83.74,83.35,83.36,2164760.0,79.9377,80.2347,79.8611,79.8706,2164760.0
2021-11-16 10:20:00,83.36,83.41,82.8,82.8,1667422.0,79.8706,79.9185,79.3341,79.3341,1667422.0
2021-11-16 10:30:00,82.8,83.22,82.75,83.19,1327670.0,79.3341,79.7365,79.2862,79.7078,1327670.0
2021-11-16 10:40:00,83.19,83.37,82.98,83.16,1204168.0,79.7078,79.8802,79.5065,79.679,1204168.0
2021-11-16 10:50:00,83.13,83.36,83.08,83.3,894524.0,79.6503,79.8706,79.6024,79.8132,894524.0
2021-11-16 11:00:00,83.29,83.68,83.28,83.63,1142010.0,79.8036,80.1772,79.794,80.1293,1142010.0
2021-11-16 11:10:00,83.64,84.35,83.63,84.28,1968424.0,80.1389,80.8192,80.1293,80.7521,1968424.0
2021-11-16 11:20:00,84.28,84.45,84.25,84.31,1204108.0,80.7521,80.915,80.7234,80.7809,1204108.0
2021-11-16 11:30:00,84.33,84.49,84.24,84.31,1206764.0,80.8,80.9533,80.7138,80.7809,1206764.0
2021-11-16 11:40:00,84.31,84.33,84.08,84.1,734568.0,80.7809,80.8,80.5605,80.5797,734568.0
2021-11-16 11:50:00,84.1,84.28,84.08,84.17,748994.0,80.5797,80.7521,80.5605,80.6467,748994.0
2021-11-16 12:00:00,84.17,84.23,84.02,84.1,613082.0,80.6467,80.7042,80.503,80.5797,613082.0
2021-11-16 12:10:00,84.1,84.35,84.1,84.3,786054.0,80.5797,80.8192,80.5797,80.7713,786054.0
2021-11-16 12:20:00,84.3,84.41,84.16,84.2,701566.0,80.7713,80.8767,80.6372,80.6755,701566.0
2021-11-16 12:30:00,84.2,84.32,84.11,84.21,575524.0,80.6755,80.7905,80.5892,80.6851,575524.0
2021-11-16 12:40:00,84.22,84.39,84.16,84.3,691418.0,80.6946,80.8575,80.6372,80.7713,691418.0
2021-11-16 12:50:00,84.31,84.31,84.2,84.25,359916.0,80.7809,80.7809,80.6755,80.7234,359916.0
2021-11-16 13:00:00,84.25,84.41,84.17,84.39,796226.0,80.7234,80.8767,80.6467,80.8575,796226.0
2021-11-16 13:10:00,84.39,84.49,84.21,84.21,881506.0,80.8575,80.9533,80.6851,80.6851,881506.0
2021-11-16 13:20:00,84.21,84.33,84.21,84.21,416512.0,80.6851,80.8,80.6851,80.6851,416512.0
2021-11-16 13:30:00,84.23,84.37,84.22,84.34,583124.0,80.7042,80.8384,80.6946,80.8096,583124.0
2021-11-16 13:40:00,84.33,84.43,84.27,84.39,484808.0,80.8,80.8959,80.7425,80.8575,484808.0
2021-11-16 13:50:00,84.39,84.57,84.35,84.54,1224408.0,80.8575,81.03,80.8192,81.0012,1224408.0
2021-11-16 14:00:00,84.53,84.7,84.5,84.64,681744.0,80.9917,81.1545,80.9629,81.0971,681744.0
2021-11-16 14:10:00,84.64,84.71,84.44,84.54,568104.0,81.0971,81.1641,80.9054,81.0012,568104.0
2021-11-16 14:20:00,84.54,84.55,84.36,84.53,724386.0,81.0012,81.0108,80.8288,80.9917,724386.0
2021-11-16 14:30:00,84.54,84.56,84.4,84.41,585674.0,81.0012,81.0204,80.8671,80.8767,585674.0
2021-11-16 14:40:00,84.41,84.48,84.39,84.46,559852.0,80.8767,80.9438,80.8575,80.9246,559852.0
2021-11-16 14:50:00,84.46,84.6,84.45,84.48,884168.0,80.9246,81.0587,80.915,80.9438,884168.0
2021-11-16 15:00:00,84.49,84.51,84.31,84.33,724270.0,80.9533,80.9725,80.7809,80.8,724270.0
2021-11-16 15:10:00,84.33,84.33,84.11,84.25,1125450.0,80.8,80.8,80.5892,80.7234,1125450.0
2021-11-16 15:20:00,84.26,84.44,84.24,84.39,775062.0,80.733,80.9054,80.7138,80.8575,775062.0
2021-11-16 15:30:00,84.39,84.7,84.36,84.57,1240518.0,80.8575,81.1545,80.8288,81.03,1240518.0
2021-11-16 15:40:00,84.58,84.65,84.38,84.41,1077234.0,81.0396,81.1066,80.8479,80.8767,1077234.0
2021-11-16 15:50:00,84.41,84.64,84.31,84.44,1622514.0,80.8767,81.0971,80.7809,80.9054,1622514.0
2021-11-17 09:30:00,84.6,84.71,84.24,84.38,1926356.0,81.0587,81.1641,80.7138,80.8479,1926356.0
2021-11-17 09:40:00,84.36,84.7,84.28,84.41,1757940.0,80.8288,81.1545,80.7521,80.8767,1757940.0
2021-11-17 09:50:00,84.42,84.44,83.89,84.11,2396096.0,80.8863,80.9054,80.3785,80.5892,2396096.0
2021-11-17 10:00:00,84.13,84.57,84.1,84.52,1785304.0,80.6084,81.03,80.5797,80.9821,1785304.0
2021-11-17 10:10:00,84.52,84.77,84.44,84.49,1522590.0,80.9821,81.2216,80.9054,80.9533,1522590.0
2021-11-17 10:20:00,84.49,84.67,84.36,84.56,1287192.0,80.9533,81.1258,80.8288,81.0204,1287192.0
2021-11-17 10:30:00,84.56,85.07,84.47,85.04,1350334.0,81.0204,81.5091,80.9342,81.4803,1350334.0
2021-11-17 10:40:00,85.06,85.17,84.85,84.92,1471904.0,81.4995,81.6049,81.2983,81.3653,1471904.0
2021-11-17 10:50:00,84.92,84.98,84.72,84.88,875416.0,81.3653,81.4228,81.1737,81.327,875416.0
2021-11-17 11:00:00,84.88,85.08,84.78,84.98,898854.0,81.327,81.5186,81.2312,81.4228,898854.0
2021-11-17 11:10:00,84.98,85.16,84.92,85.08,687166.0,81.4228,81.5953,81.3653,81.5186,687166.0
2021-11-17 11:20:00,85.07,85.24,84.95,85.2,1273860.0,81.5091,81.6719,81.3941,81.6336,1273860.0
2021-11-17 11:30:00,85.19,85.28,85.1,85.27,781720.0,81.624,81.7103,81.5378,81.7007,781720.0
2021-11-17 11:40:00,85.27,85.53,85.26,85.51,1053672.0,81.7007,81.9498,81.6911,81.9306,1053672.0
2021-11-17 11:50:00,85.51,85.76,85.42,85.74,1070444.0,81.9306,82.1702,81.8444,82.151,1070444.0
2021-11-17 12:00:00,85.74,85.85,85.2,85.3,1800130.0,82.151,82.2564,81.6336,81.7294,1800130.0
2021-11-17 12:10:00,85.3,85.38,84.89,84.91,1363834.0,81.7294,81.8061,81.3366,81.3558,1363834.0
2021-11-17 12:20:00,84.91,85.0,84.46,84.49,1959860.0,81.3558,81.442,80.9246,80.9533,1959860.0
2021-11-17 12:30:00,84.5,84.92,84.42,84.92,1625680.0,80.9629,81.3653,80.8863,81.3653,1625680.0
2021-11-17 12:40:00,84.92,84.92,84.56,84.64,1341366.0,81.3653,81.3653,81.0204,81.0971,1341366.0
2021-11-17 12:50:00,84.64,84.66,84.26,84.42,1424968.0,81.0971,81.1162,80.733,80.8863,1424968.0
2021-11-17 13:00:00,84.42,84.63,84.28,84.44,1454196.0,80.8863,81.0875,80.7521,80.9054,1454196.0
2021-11-17 13:10:00,84.43,84.48,84.17,84.46,948710.0,80.8959,80.9438,80.6467,80.9246,948710.0
2021-11-17 13:20:00,84.44,84.8,84.4,84.75,1069678.0,80.9054,81.2504,80.8671,81.2025,1069678.0
2021-11-17 13:30:00,84.75,84.79,84.64,84.75,666610.0,81.2025,81.2408,81.0971,81.2025,666610.0
2021-11-17 13:40:00,84.75,85.01,84.69,84.83,952348.0,81.2025,81.4516,81.145,81.2791,952348.0
2021-11-17 13:50:00,84.83,85.13,84.83,85.1,941392.0,81.2791,81.5665,81.2791,81.5378,941392.0
2021-11-17 14:00:00,85.11,85.12,84.92,84.99,685064.0,81.5474,81.557,81.3653,81.4324,685064.0
2021-11-17 14:10:00,84.99,85.01,84.74,84.87,801598.0,81.4324,81.4516,81.1929,81.3174,801598.0
2021-11-17 14:20:00,84.88,84.94,84.7,84.86,663754.0,81.327,81.3845,81.1545,81.3079,663754.0
2021-11-17 14:30:00,84.86,84.94,84.63,84.67,618528.0,81.3079,81.3845,81.0875,81.1258,618528.0
2021-11-17 14:40:00,84.67,84.86,84.63,84.85,506212.0,81.1258,81.3079,81.0875,81.2983,506212.0
2021-11-17 14:50:00,84.85,85.03,84.74,85.01,681788.0,81.2983,81.4707,81.1929,81.4516,681788.0
2021-11-17 15:00:00,85.01,85.03,84.4,84.47,1164258.0,81.4516,81.4707,80.8671,80.9342,1164258.0
2021-11-17 15:10:00,84.46,84.83,84.45,84.58,896274.0,80.9246,81.2791,80.915,81.0396,896274.0
2021-11-17 15:20:00,84.58,84.8,84.52,84.56,753958.0,81.0396,81.2504,80.9821,81.0204,753958.0
2021-11-17 15:30:00,84.57,84.8,84.56,84.7,864130.0,81.03,81.2504,81.0204,81.1545,864130.0
2021-11-17 15:40:00,84.7,84.94,84.53,84.81,1426692.0,81.1545,81.3845,80.9917,81.2599,1426692.0
2021-11-17 15:50:00,84.8,84.83,84.39,84.53,1889158.0,81.2504,81.2791,80.8575,80.9917,1889158.0
2021-11-18 09:30:00,85.84,85.89,85.14,85.62,3138934.0,82.2468,82.2947,81.5761,82.036,3138934.0
2021-11-18 09:40:00,85.62,86.22,85.54,86.08,3570804.0,82.036,82.6109,81.9594,82.4768,3570804.0
2021-11-18 09:50:00,86.08,86.15,85.5,85.83,3133264.0,82.4768,82.5439,81.9211,82.2372,3133264.0
2021-11-18 10:00:00,85.83,86.19,85.51,85.55,2829758.0,82.2372,82.5822,81.9306,81.969,2829758.0
2021-11-18 10:10:00,85.55,85.56,84.62,84.62,5036584.0,81.969,81.9786,81.0779,81.0779,5036584.0
2021-11-18 10:20:00,84.63,85.02,84.39,84.86,4570478.0,81.0875,81.4612,80.8575,81.3079,4570478.0
2021-11-18 10:30:00,84.86,85.48,84.82,85.3,3135102.0,81.3079,81.9019,81.2695,81.7294,3135102.0
2021-11-18 10:40:00,85.3,85.42,84.89,85.21,3192710.0,81.7294,81.8444,81.3366,81.6432,3192710.0
2021-11-18 10:50:00,85.2,85.39,85.09,85.26,2585538.0,81.6336,81.8157,81.5282,81.6911,2585538.0
2021-11-18 11:00:00,85.24,85.31,84.85,85.09,1796806.0,81.6719,81.739,81.2983,81.5282,1796806.0
2021-11-18 11:10:00,85.08,85.8,85.03,85.73,1993786.0,81.5186,82.2085,81.4707,82.1414,1993786.0
2021-11-18 11:20:00,85.72,85.83,85.64,85.66,1350748.0,82.1319,82.2372,82.0552,82.0744,1350748.0
2021-11-18 11:30:00,85.66,86.61,85.65,86.48,2971714.0,82.0744,82.9846,82.0648,82.86,2971714.0
2021-11-18 11:40:00,86.5,87.08,86.41,86.91,2303086.0,82.8792,83.4349,82.793,83.272,2303086.0
2021-11-18 11:50:00,86.92,86.98,86.67,86.7,1211026.0,83.2816,83.3391,83.0421,83.0708,1211026.0
2021-11-18 12:00:00,86.7,86.97,86.67,86.86,1298134.0,83.0708,83.3295,83.0421,83.2241,1298134.0
2021-11-18 12:10:00,86.86,87.06,86.85,86.95,1262484.0,83.2241,83.4158,83.2146,83.3104,1262484.0
2021-11-18 12:20:00,86.95,87.21,86.89,87.2,1243840.0,83.3104,83.5595,83.2529,83.5499,1243840.0
2021-11-18 12:30:00,87.2,87.24,86.89,86.97,1796070.0,83.5499,83.5882,83.2529,83.3295,1796070.0
2021-11-18 12:40:00,86.98,87.0,86.52,86.55,1716996.0,83.3391,83.3583,82.8984,82.9271,1716996.0
2021-11-18 12:50:00,86.54,86.61,86.24,86.45,1605074.0,82.9175,82.9846,82.6301,82.8313,1605074.0
2021-11-18 13:00:00,86.46,86.7,86.31,86.57,1199114.0,82.8409,83.0708,82.6972,82.9463,1199114.0
2021-11-18 13:10:00,86.56,86.8,86.35,86.41,968882.0,82.9367,83.1666,82.7355,82.793,968882.0
2021-11-18 13:20:00,86.42,86.64,86.38,86.5,1173794.0,82.8026,83.0133,82.7642,82.8792,1173794.0
2021-11-18 13:30:00,86.5,86.61,86.39,86.42,801958.0,82.8792,82.9846,82.7738,82.8026,801958.0
2021-11-18 13:40:00,86.41,86.6,86.36,86.46,815242.0,82.793,82.975,82.7451,82.8409,815242.0
2021-11-18 13:50:00,86.45,86.52,86.27,86.42,992398.0,82.8313,82.8984,82.6588,82.8026,992398.0
2021-11-18 14:00:00,86.42,86.71,86.12,86.61,1433532.0,82.8026,83.0804,82.5151,82.9846,1433532.0
2021-11-18 14:10:00,86.61,86.69,86.45,86.5,735630.0,82.9846,83.0612,82.8313,82.8792,735630.0
2021-11-18 14:20:00,86.5,86.52,86.19,86.32,863954.0,82.8792,82.8984,82.5822,82.7067,863954.0
2021-11-18 14:30:00,86.32,86.54,85.97,86.47,1340452.0,82.7067,82.9175,82.3714,82.8505,1340452.0
2021-11-18 14:40:00,86.47,86.64,86.43,86.59,863232.0,82.8505,83.0133,82.8121,82.9654,863232.0
2021-11-18 14:50:00,86.58,86.76,86.52,86.59,1097304.0,82.9559,83.1283,82.8984,82.9654,1097304.0
2021-11-18 15:00:00,86.58,86.96,86.49,86.92,1391882.0,82.9559,83.3199,82.8696,83.2816,1391882.0
2021-11-18 15:10:00,86.92,87.0,86.79,86.87,1053342.0,83.2816,83.3583,83.1571,83.2337,1053342.0
2021-11-18 15:20:00,86.89,87.05,86.85,87.03,1142970.0,83.2529,83.4062,83.2146,83.387,1142970.0
2021-11-18 15:30:00,87.03,87.26,86.91,87.14,1487086.0,83.387,83.6074,83.272,83.4924,1487086.0
2021-11-18 15:40:00,87.12,87.45,87.05,87.29,1557544.0,83.4733,83.7894,83.4062,83.6361,1557544.0
2021-11-18 15:50:00,87.3,87.4,87.04,87.11,2536988.0,83.6457,83.7415,83.3966,83.4637,2536988.0
2021-11-19 09:30:00,88.2,88.39,87.66,88.31,3197084.0,84.508,84.6901,83.9906,84.6134,3197084.0
2021-11-19 09:40:00,88.31,88.72,88.13,88.68,2495102.0,84.6134,85.0063,84.441,84.968,2495102.0
2021-11-19 09:50:00,88.68,89.26,88.55,89.21,2349758.0,84.968,85.5237,84.8434,85.4758,2349758.0
2021-11-19 10:00:00,89.2,89.27,88.6,88.79,2418458.0,85.4662,85.5333,84.8913,85.0733,2418458.0
2021-11-19 10:10:00,88.79,88.93,88.53,88.85,1878662.0,85.0733,85.2075,84.8242,85.1308,1878662.0
2021-11-19 10:20:00,88.85,88.99,88.17,88.19,2168760.0,85.1308,85.265,84.4793,84.4985,2168760.0
2021-11-19 10:30:00,88.19,88.78,88.17,88.75,1715044.0,84.4985,85.0638,84.4793,85.035,1715044.0
2021-11-19 10:40:00,88.73,88.95,88.38,88.64,1425224.0,85.0159,85.2266,84.6805,84.9296,1425224.0
2021-11-19 10:50:00,88.64,88.76,88.39,88.45,1153414.0,84.9296,85.0446,84.6901,84.7476,1153414.0
2021-11-19 11:00:00,88.45,88.86,88.41,88.71,1261646.0,84.7476,85.1404,84.7093,84.9967,1261646.0
2021-11-19 11:10:00,88.71,89.05,88.67,88.92,1275082.0,84.9967,85.3225,84.9584,85.1979,1275082.0
2021-11-19 11:20:00,88.92,89.11,88.79,89.11,1172198.0,85.1979,85.38,85.0733,85.38,1172198.0
2021-11-19 11:30:00,89.11,89.41,88.94,89.28,1447274.0,85.38,85.6674,85.2171,85.5428,1447274.0
2021-11-19 11:40:00,89.29,89.3,89.08,89.09,964780.0,85.5524,85.562,85.3512,85.3608,964780.0
2021-11-19 11:50:00,89.09,89.22,88.92,89.06,1243538.0,85.3608,85.4853,85.1979,85.332,1243538.0
2021-11-19 12:00:00,89.06,89.2,89.04,89.06,900196.0,85.332,85.4662,85.3129,85.332,900196.0
2021-11-19 12:10:00,89.06,89.3,88.98,89.06,992912.0,85.332,85.562,85.2554,85.332,992912.0
2021-11-19 12:20:00,89.05,89.16,88.96,89.11,570038.0,85.3225,85.4279,85.2362,85.38,570038.0
2021-11-19 12:30:00,89.11,89.44,89.11,89.19,977388.0,85.38,85.6961,85.38,85.4566,977388.0
2021-11-19 12:40:00,89.2,89.2,88.79,88.9,1181388.0,85.4662,85.4662,85.0733,85.1787,1181388.0
2021-11-19 12:50:00,88.89,89.06,88.86,88.86,753124.0,85.1692,85.332,85.1404,85.1404,753124.0
2021-11-19 13:00:00,88.86,89.11,88.76,89.08,806220.0,85.1404,85.38,85.0446,85.3512,806220.0
2021-11-19 13:10:00,89.07,89.16,88.61,88.78,1569288.0,85.3416,85.4279,84.9009,85.0638,1569288.0
2021-11-19 13:20:00,88.78,88.82,88.35,88.36,1142350.0,85.0638,85.1021,84.6518,84.6613,1142350.0
2021-11-19 13:30:00,88.37,88.56,88.08,88.21,1443326.0,84.6709,84.853,84.3931,84.5176,1443326.0
2021-11-19 13:40:00,88.2,88.35,87.95,88.34,1666698.0,84.508,84.6518,84.2685,84.6422,1666698.0
2021-11-19 13:50:00,88.33,88.74,88.33,88.7,1377712.0,84.6326,85.0254,84.6326,84.9871,1377712.0
2021-11-19 14:00:00,88.7,88.75,88.55,88.64,917732.0,84.9871,85.035,84.8434,84.9296,917732.0
2021-11-19 14:10:00,88.64,88.85,88.61,88.73,898916.0,84.9296,85.1308,84.9009,85.0159,898916.0
2021-11-19 14:20:00,88.75,88.87,88.63,88.64,745580.0,85.035,85.15,84.92,84.9296,745580.0
2021-11-19 14:30:00,88.64,88.83,88.46,88.58,913460.0,84.9296,85.1117,84.7572,84.8721,913460.0
2021-11-19 14:40:00,88.57,88.83,88.54,88.71,709840.0,84.8626,85.1117,84.8338,84.9967,709840.0
2021-11-19 14:50:00,88.71,88.87,88.64,88.73,704208.0,84.9967,85.15,84.9296,85.0159,704208.0
2021-11-19 15:00:00,88.73,88.82,88.56,88.72,839682.0,85.0159,85.1021,84.853,85.0063,839682.0
2021-11-19 15:10:00,88.72,88.72,88.39,88.53,815462.0,85.0063,85.0063,84.6901,84.8242,815462.0
2021-11-19 15:20:00,88.53,88.68,88.44,88.64,828624.0,84.8242,84.968,84.738,84.9296,828624.0
2021-11-19 15:30:00,88.64,88.71,88.45,88.53,845210.0,84.9296,84.9967,84.7476,84.8242,845210.0
2021-11-19 15:40:00,88.54,88.64,88.35,88.56,1173566.0,84.8338,84.9296,84.6518,84.853,1173566.0
2021-11-19 15:50:00,88.55,88.67,88.33,88.56,1717110.0,84.8434,84.9584,84.6326,84.853,1717110.0
2021-11-22 09:30:00,89.62,90.6,89.61,90.55,2857310.0,85.8686,86.8076,85.859,86.7597,2857310.0
2021-11-22 09:40:00,90.56,91.11,90.42,91.1,2774804.0,86.7693,87.2962,86.6351,87.2867,2774804.0
2021-11-22 09:50:00,91.1,91.21,90.85,90.94,2921216.0,87.2867,87.392,87.0471,87.1333,2921216.0
2021-11-22 10:00:00,90.94,91.5,90.94,91.3,2270466.0,87.1333,87.6699,87.1333,87.4783,2270466.0
2021-11-22 10:10:00,91.3,91.68,91.26,91.42,1647108.0,87.4783,87.8424,87.44,87.5933,1647108.0
2021-11-22 10:20:00,91.42,91.5,91.19,91.29,1375002.0,87.5933,87.6699,87.3729,87.4687,1375002.0
2021-11-22 10:30:00,91.29,91.39,91.17,91.23,957662.0,87.4687,87.5645,87.3537,87.4112,957662.0
2021-11-22 10:40:00,91.24,91.32,91.14,91.16,940498.0,87.4208,87.4974,87.325,87.3441,940498.0
2021-11-22 10:50:00,91.17,91.23,90.44,90.59,2034622.0,87.3537,87.4112,86.6543,86.798,2034622.0
2021-11-22 11:00:00,90.58,90.69,89.88,90.01,2722722.0,86.7884,86.8938,86.1177,86.2423,2722722.0
2021-11-22 11:10:00,90.02,90.08,89.61,89.67,1942142.0,86.2519,86.3093,85.859,85.9165,1942142.0
2021-11-22 11:20:00,89.67,89.83,89.06,89.2,2486784.0,85.9165,86.0698,85.332,85.4662,2486784.0
2021-11-22 11:30:00,89.2,89.58,89.06,89.27,2179912.0,85.4662,85.8303,85.332,85.5333,2179912.0
2021-11-22 11:40:00,89.28,89.35,88.36,88.44,3243118.0,85.5428,85.6099,84.6613,84.738,3243118.0
2021-11-22 11:50:00,88.45,88.55,86.67,87.49,5378818.0,84.7476,84.8434,83.0421,83.8278,5378818.0
2021-11-22 12:00:00,87.49,87.92,86.83,87.25,3703702.0,83.8278,84.2398,83.1954,83.5978,3703702.0
2021-11-22 12:10:00,87.24,87.78,87.12,87.36,2203832.0,83.5882,84.1056,83.4733,83.7032,2203832.0
2021-11-22 12:20:00,87.38,87.63,86.98,87.52,1972530.0,83.7224,83.9619,83.3391,83.8565,1972530.0
2021-11-22 12:30:00,87.52,88.07,87.47,88.02,2272366.0,83.8565,84.3835,83.8086,84.3356,2272366.0
2021-11-22 12:40:00,88.01,88.39,88.01,88.33,1711660.0,84.326,84.6901,84.326,84.6326,1711660.0
2021-11-22 12:50:00,88.35,88.39,87.65,87.88,1731820.0,84.6518,84.6901,83.9811,84.2014,1731820.0
2021-11-22 13:00:00,87.88,87.91,87.33,87.44,1463394.0,84.2014,84.2302,83.6745,83.7799,1463394.0
2021-11-22 13:10:00,87.42,88.12,87.42,88.08,1305876.0,83.7607,84.4314,83.7607,84.3931,1305876.0
2021-11-22 13:20:00,88.07,88.21,87.86,88.04,997600.0,84.3835,84.5176,84.1823,84.3547,997600.0
2021-11-22 13:30:00,88.06,88.22,87.91,87.92,656562.0,84.3739,84.5272,84.2302,84.2398,656562.0
2021-11-22 13:40:00,87.92,88.11,87.67,87.83,947338.0,84.2398,84.4218,84.0002,84.1535,947338.0
2021-11-22 13:50:00,87.84,87.97,87.53,87.6,918298.0,84.1631,84.2877,83.8661,83.9332,918298.0
2021-11-22 14:00:00,87.62,88.22,87.56,87.92,1198522.0,83.9523,84.5272,83.8948,84.2398,1198522.0
2021-11-22 14:10:00,87.94,88.13,87.84,88.01,646454.0,84.2589,84.441,84.1631,84.326,646454.0
2021-11-22 14:20:00,88.01,88.2,87.8,87.94,849518.0,84.326,84.508,84.1248,84.2589,849518.0
2021-11-22 14:30:00,87.94,88.29,87.9,88.24,1192442.0,84.2589,84.5943,84.2206,84.5464,1192442.0
2021-11-22 14:40:00,88.23,88.63,88.17,88.48,1032916.0,84.5368,84.92,84.4793,84.7763,1032916.0
2021-11-22 14:50:00,88.46,88.66,88.43,88.55,1032426.0,84.7572,84.9488,84.7284,84.8434,1032426.0
2021-11-22 15:00:00,88.55,88.98,88.38,88.89,1682110.0,84.8434,85.2554,84.6805,85.1692,1682110.0
2021-11-22 15:10:00,88.89,89.0,88.53,88.57,1326254.0,85.1692,85.2746,84.8242,84.8626,1326254.0
2021-11-22 15:20:00,88.57,88.71,88.16,88.2,1183940.0,84.8626,84.9967,84.4697,84.508,1183940.0
2021-11-22 15:30:00,88.18,88.36,87.8,87.86,1258488.0,84.4889,84.6613,84.1248,84.1823,1258488.0
2021-11-22 15:40:00,87.85,87.93,86.98,87.08,2167314.0,84.1727,84.2493,83.3391,83.4349,2167314.0
2021-11-22 15:50:00,87.07,87.09,85.43,85.52,4162692.0,83.4253,83.4445,81.854,81.9402,4162692.0
2021-11-23 09:30:00,84.73,85.17,83.94,84.95,5131726.0,81.1833,81.6049,80.4264,81.3941,5131726.0
2021-11-23 09:40:00,84.94,85.98,84.78,85.85,3753028.0,81.3845,82.381,81.2312,82.2564,3753028.0
2021-11-23 09:50:00,85.84,86.08,85.67,85.77,2897514.0,82.2468,82.4768,82.0839,82.1798,2897514.0
2021-11-23 10:00:00,85.76,85.87,83.86,84.08,4329162.0,82.1702,82.2756,80.3497,80.5605,4329162.0
2021-11-23 10:10:00,84.07,84.45,83.7,84.04,4087888.0,80.5509,80.915,80.1964,80.5222,4087888.0
2021-11-23 10:20:00,84.02,84.33,83.23,83.33,3449132.0,80.503,80.8,79.7461,79.8419,3449132.0
2021-11-23 10:30:00,83.31,83.74,83.17,83.36,2431232.0,79.8227,80.2347,79.6886,79.8706,2431232.0
2021-11-23 10:40:00,83.35,83.38,82.83,83.05,2210314.0,79.8611,79.8898,79.3628,79.5736,2210314.0
2021-11-23 10:50:00,83.05,83.17,82.04,82.13,2955786.0,79.5736,79.6886,78.6059,78.6921,2955786.0
2021-11-23 11:00:00,82.13,82.63,81.71,82.61,3239618.0,78.6921,79.1712,78.2897,79.152,3239618.0
2021-11-23 11:10:00,82.62,83.41,82.57,83.14,2895944.0,79.1616,79.9185,79.1137,79.6598,2895944.0
2021-11-23 11:20:00,83.14,83.74,82.95,83.39,2270408.0,79.6598,80.2347,79.4778,79.8994,2270408.0
2021-11-23 11:30:00,83.39,83.71,82.69,83.21,2978654.0,79.8994,80.206,79.2287,79.7269,2978654.0
2021-11-23 11:40:00,83.21,83.57,82.52,83.31,2557282.0,79.7269,80.0718,79.0658,79.8227,2557282.0
2021-11-23 11:50:00,83.32,83.5,82.7,82.82,1829794.0,79.8323,80.0048,79.2383,79.3532,1829794.0
2021-11-23 12:00:00,82.82,82.96,82.23,82.56,1790428.0,79.3532,79.4874,78.7879,79.1041,1790428.0
2021-11-23 12:10:00,82.55,82.85,82.27,82.76,1422782.0,79.0945,79.382,78.8263,79.2958,1422782.0
2021-11-23 12:20:00,82.76,83.32,82.69,82.97,1951068.0,79.2958,79.8323,79.2287,79.497,1951068.0
2021-11-23 12:30:00,82.98,83.32,82.89,82.97,1346354.0,79.5065,79.8323,79.4203,79.497,1346354.0
2021-11-23 12:40:00,82.96,83.1,82.36,82.63,1597392.0,79.4874,79.6215,78.9125,79.1712,1597392.0
2021-11-23 12:50:00,82.61,82.85,82.08,82.25,1387316.0,79.152,79.382,78.6442,78.8071,1387316.0
2021-11-23 13:00:00,82.24,82.7,82.04,82.32,1676884.0,78.7975,79.2383,78.6059,78.8742,1676884.0
2021-11-23 13:10:00,82.31,82.43,81.75,81.83,1579722.0,78.8646,78.9796,78.328,78.4047,1579722.0
2021-11-23 13:20:00,81.83,82.32,81.8,81.92,1782174.0,78.4047,78.8742,78.3759,78.4909,1782174.0
2021-11-23 13:30:00,81.89,81.89,81.39,81.57,1960682.0,78.4622,78.4622,77.9831,78.1556,1960682.0
2021-11-23 13:40:00,81.56,82.27,81.43,82.08,2082898.0,78.146,78.8263,78.0214,78.6442,2082898.0
2021-11-23 13:50:00,82.08,82.88,82.08,82.46,2552902.0,78.6442,79.4107,78.6442,79.0083,2552902.0
2021-11-23 14:00:00,82.47,82.83,82.2,82.36,1493388.0,79.0179,79.3628,78.7592,78.9125,1493388.0
2021-11-23 14:10:00,82.39,82.53,81.7,81.73,1970112.0,78.9412,79.0754,78.2801,78.3089,1970112.0
2021-11-23 14:20:00,81.72,82.32,81.72,82.07,1667836.0,78.2993,78.8742,78.2993,78.6346,1667836.0
2021-11-23 14:30:00,82.07,82.52,81.88,82.32,1871752.0,78.6346,79.0658,78.4526,78.8742,1871752.0
2021-11-23 14:40:00,82.33,83.29,82.18,83.26,2151326.0,78.8838,79.8036,78.74,79.7748,2151326.0
2021-11-23 14:50:00,83.24,83.59,82.96,83.39,2275380.0,79.7557,80.091,79.4874,79.8994,2275380.0
2021-11-23 15:00:00,83.39,83.76,82.99,83.65,2452368.0,79.8994,80.2539,79.5161,80.1485,2452368.0
2021-11-23 15:10:00,83.61,84.0,83.39,83.47,2492100.0,80.1102,80.4839,79.8994,79.976,2492100.0
2021-11-23 15:20:00,83.47,83.87,83.31,83.39,2043796.0,79.976,80.3593,79.8227,79.8994,2043796.0
2021-11-23 15:30:00,83.36,84.08,83.36,83.91,2413614.0,79.8706,80.5605,79.8706,80.3976,2413614.0
2021-11-23 15:40:00,83.92,84.14,83.67,83.8,2106574.0,80.4072,80.618,80.1677,80.2922,2106574.0
2021-11-23 15:50:00,83.8,84.52,83.8,84.32,2914992.0,80.2922,80.9821,80.2922,80.7905,2914992.0
2021-11-24 09:30:00,82.66,82.8,81.53,81.63,5418904.0,79.1999,79.3341,78.1172,78.2131,5418904.0
2021-11-24 09:40:00,81.64,82.01,81.17,81.64,5192088.0,78.2226,78.5771,77.7723,78.2226,5192088.0
2021-11-24 09:50:00,81.64,82.45,81.58,82.39,4277416.0,78.2226,78.9987,78.1651,78.9412,4277416.0
2021-11-24 10:00:00,82.38,83.31,81.97,82.6,5702418.0,78.9317,79.8227,78.5388,79.1425,5702418.0
2021-11-24 10:10:00,82.59,82.83,82.02,82.49,3650788.0,79.1329,79.3628,78.5867,79.0371,3650788.0
2021-11-24 10:20:00,82.51,83.57,82.33,83.45,3807844.0,79.0562,80.0718,78.8838,79.9569,3807844.0
2021-11-24 10:30:00,83.45,83.73,83.21,83.67,3163136.0,79.9569,80.2252,79.7269,80.1677,3163136.0
2021-11-24 10:40:00,83.66,83.77,82.93,83.21,2853896.0,80.1581,80.2635,79.4586,79.7269,2853896.0
2021-11-24 10:50:00,83.2,83.66,83.18,83.41,2261492.0,79.7173,80.1581,79.6982,79.9185,2261492.0
2021-11-24 11:00:00,83.39,83.44,82.82,83.35,2537340.0,79.8994,79.9473,79.3532,79.8611,2537340.0
2021-11-24 11:10:00,83.34,84.22,83.34,84.22,2642916.0,79.8515,80.6946,79.8515,80.6946,2642916.0
2021-11-24 11:20:00,84.22,84.57,84.14,84.44,2280496.0,80.6946,81.03,80.618,80.9054,2280496.0
2021-11-24 11:30:00,84.45,84.74,84.12,84.31,2611772.0,80.915,81.1929,80.5988,80.7809,2611772.0
2021-11-24 11:40:00,84.3,84.73,84.19,84.64,1892352.0,80.7713,81.1833,80.6659,81.0971,1892352.0
2021-11-24 11:50:00,84.64,84.81,84.26,84.34,2007064.0,81.0971,81.2599,80.733,80.8096,2007064.0
2021-11-24 12:00:00,84.33,84.48,84.06,84.23,1406948.0,80.8,80.9438,80.5413,80.7042,1406948.0
2021-11-24 12:10:00,84.24,84.58,84.18,84.33,1626542.0,80.7138,81.0396,80.6563,80.8,1626542.0
2021-11-24 12:20:00,84.33,84.33,83.79,83.96,1619692.0,80.8,80.8,80.2826,80.4455,1619692.0
2021-11-24 12:30:00,83.94,84.39,83.91,84.33,1444544.0,80.4264,80.8575,80.3976,80.8,1444544.0
2021-11-24 12:40:00,84.33,84.53,84.2,84.51,1425406.0,80.8,80.9917,80.6755,80.9725,1425406.0
2021-11-24 12:50:00,84.51,84.61,84.36,84.47,1106236.0,80.9725,81.0683,80.8288,80.9342,1106236.0
2021-11-24 13:00:00,84.47,84.72,84.24,84.56,1740344.0,80.9342,81.1737,80.7138,81.0204,1740344.0
2021-11-24 13:10:00,84.56,84.66,84.49,84.5,863932.0,81.0204,81.1162,80.9533,80.9629,863932.0
2021-11-24 13:20:00,84.5,84.79,84.47,84.61,1292616.0,80.9629,81.2408,80.9342,81.0683,1292616.0
2021-11-24 13:30:00,84.62,84.75,84.31,84.45,1140840.0,81.0779,81.2025,80.7809,80.915,1140840.0
2021-11-24 13:40:00,84.46,84.61,84.38,84.45,962332.0,80.9246,81.0683,80.8479,80.915,962332.0
2021-11-24 13:50:00,84.47,84.53,84.26,84.29,787422.0,80.9342,80.9917,80.733,80.7617,787422.0
2021-11-24 14:00:00,84.28,84.8,83.84,83.91,2405984.0,80.7521,81.2504,80.3305,80.3976,2405984.0
2021-11-24 14:10:00,83.95,84.35,83.48,84.26,2346458.0,80.4359,80.8192,79.9856,80.733,2346458.0
2021-11-24 14:20:00,84.26,84.3,83.85,83.94,1328658.0,80.733,80.7713,80.3401,80.4264,1328658.0
2021-11-24 14:30:00,83.95,84.28,83.95,84.08,1078830.0,80.4359,80.7521,80.4359,80.5605,1078830.0
2021-11-24 14:40:00,84.08,84.64,83.95,84.42,1650162.0,80.5605,81.0971,80.4359,80.8863,1650162.0
2021-11-24 14:50:00,84.44,84.74,84.41,84.63,1097966.0,80.9054,81.1929,80.8767,81.0875,1097966.0
2021-11-24 15:00:00,84.61,84.99,84.42,84.95,1543614.0,81.0683,81.4324,80.8863,81.3941,1543614.0
2021-11-24 15:10:00,84.94,85.14,84.83,85.13,1493490.0,81.3845,81.5761,81.2791,81.5665,1493490.0
2021-11-24 15:20:00,85.12,85.21,85.03,85.08,1262130.0,81.557,81.6432,81.4707,81.5186,1262130.0
2021-11-24 15:30:00,85.08,85.27,84.76,85.19,2163050.0,81.5186,81.7007,81.212,81.624,2163050.0
2021-11-24 15:40:00,85.19,85.22,84.85,84.99,1881168.0,81.624,81.6528,81.2983,81.4324,1881168.0
2021-11-24 15:50:00,84.98,85.28,84.96,85.2,2198092.0,81.4228,81.7103,81.4037,81.6336,2198092.0
2021-11-26 09:30:00,83.39,84.32,83.17,83.6,4544930.0,79.8994,80.7905,79.6886,80.1006,4544930.0
2021-11-26 09:40:00,83.61,83.8,82.23,82.32,5420318.0,80.1102,80.2922,78.7879,78.8742,5420318.0
2021-11-26 09:50:00,82.33,83.38,82.16,83.11,5409614.0,78.8838,79.8898,78.7209,79.6311,5409614.0
2021-11-26 10:00:00,83.1,83.24,82.09,82.31,4657278.0,79.6215,79.7557,78.6538,78.8646,4657278.0
2021-11-26 10:10:00,82.29,82.32,81.34,81.75,4479734.0,78.8454,78.8742,77.9352,78.328,4479734.0
2021-11-26 10:20:00,81.74,82.36,81.62,82.29,3241010.0,78.3185,78.9125,78.2035,78.8454,3241010.0
2021-11-26 10:30:00,82.28,82.44,81.83,82.0,2417892.0,78.8358,78.9892,78.4047,78.5676,2417892.0
2021-11-26 10:40:00,81.98,82.12,81.44,81.74,2787828.0,78.5484,78.6825,78.031,78.3185,2787828.0
2021-11-26 10:50:00,81.73,81.88,81.11,81.44,3252148.0,78.3089,78.4526,77.7148,78.031,3252148.0
2021-11-26 11:00:00,81.44,81.44,80.84,81.32,3021006.0,78.031,78.031,77.4561,77.916,3021006.0
2021-11-26 11:10:00,81.31,81.38,80.14,80.24,3271774.0,77.9065,77.9735,76.7854,76.8812,3271774.0
2021-11-26 11:20:00,80.25,80.71,80.0,80.7,3426830.0,76.8908,77.3316,76.6513,77.322,3426830.0
2021-11-26 11:30:00,80.7,81.21,80.45,81.19,3524440.0,77.322,77.8106,77.0824,77.7915,3524440.0
2021-11-26 11:40:00,81.19,81.21,80.77,80.81,2726638.0,77.7915,77.8106,77.3891,77.4274,2726638.0
2021-11-26 11:50:00,80.81,81.03,80.39,80.75,2138618.0,77.4274,77.6382,77.025,77.3699,2138618.0
2021-11-26 12:00:00,80.74,81.12,80.48,81.02,2294854.0,77.3603,77.7244,77.1112,77.6286,2294854.0
2021-11-26 12:10:00,81.01,81.22,80.55,80.72,1841730.0,77.619,77.8202,77.1783,77.3411,1841730.0
2021-11-26 12:20:00,80.73,81.45,80.6,81.41,2241558.0,77.3507,78.0406,77.2262,78.0023,2241558.0
2021-11-26 12:30:00,81.41,81.69,81.28,81.47,2917168.0,78.0023,78.2705,77.8777,78.0598,2917168.0
2021-11-26 12:40:00,81.47,81.55,80.44,80.46,2899476.0,78.0598,78.1364,77.0729,77.092,2899476.0
2021-11-26 12:50:00,80.46,80.82,79.36,80.12,5341060.0,77.092,77.437,76.0381,76.7663,5341060.0
2021-11-29 09:30:00,83.11,83.73,82.68,83.45,5027126.0,79.6311,80.2252,79.2191,79.9569,5027126.0
2021-11-29 09:40:00,83.45,83.64,82.67,83.15,5156038.0,79.9569,80.1389,79.2095,79.6694,5156038.0
2021-11-29 09:50:00,83.14,84.12,83.05,84.0,4396980.0,79.6598,80.5988,79.5736,80.4839,4396980.0
2021-11-29 10:00:00,84.01,84.21,83.49,83.86,3528700.0,80.4934,80.6851,79.9952,80.3497,3528700.0
2021-11-29 10:10:00,83.85,84.24,83.78,84.03,2375502.0,80.3401,80.7138,80.2731,80.5126,2375502.0
2021-11-29 10:20:00,84.04,84.08,83.45,83.47,2313590.0,80.5222,80.5605,79.9569,79.976,2313590.0
2021-11-29 10:30:00,83.47,83.74,82.95,83.21,2703944.0,79.976,80.2347,79.4778,79.7269,2703944.0
2021-11-29 10:40:00,83.21,83.8,82.99,83.51,1834034.0,79.7269,80.2922,79.5161,80.0144,1834034.0
2021-11-29 10:50:00,83.52,83.72,83.23,83.67,1658538.0,80.0239,80.2156,79.7461,80.1677,1658538.0
2021-11-29 11:00:00,83.67,83.97,83.47,83.86,1686374.0,80.1677,80.4551,79.976,80.3497,1686374.0
2021-11-29 11:10:00,83.86,84.0,83.76,83.83,877330.0,80.3497,80.4839,80.2539,80.321,877330.0
2021-11-29 11:20:00,83.83,84.29,83.82,83.88,1615140.0,80.321,80.7617,80.3114,80.3689,1615140.0
2021-11-29 11:30:00,83.88,84.64,83.86,84.56,2351200.0,80.3689,81.0971,80.3497,81.0204,2351200.0
2021-11-29 11:40:00,84.55,84.78,84.53,84.63,1285326.0,81.0108,81.2312,80.9917,81.0875,1285326.0
2021-11-29 11:50:00,84.63,84.88,84.6,84.83,898724.0,81.0875,81.327,81.0587,81.2791,898724.0
2021-11-29 12:00:00,84.83,85.22,84.75,85.08,1238078.0,81.2791,81.6528,81.2025,81.5186,1238078.0
2021-11-29 12:10:00,85.1,85.27,84.98,85.24,886994.0,81.5378,81.7007,81.4228,81.6719,886994.0
2021-11-29 12:20:00,85.23,85.36,85.15,85.28,1176108.0,81.6624,81.7869,81.5857,81.7103,1176108.0
2021-11-29 12:30:00,85.28,85.6,85.22,85.49,1467896.0,81.7103,82.0169,81.6528,81.9115,1467896.0
2021-11-29 12:40:00,85.49,85.63,85.46,85.54,996760.0,81.9115,82.0456,81.8827,81.9594,996760.0
2021-11-29 12:50:00,85.54,85.58,85.32,85.49,1240112.0,81.9594,81.9977,81.7486,81.9115,1240112.0
2021-11-29 13:00:00,85.5,85.77,85.49,85.76,923498.0,81.9211,82.1798,81.9115,82.1702,923498.0
2021-11-29 13:10:00,85.76,85.81,85.36,85.47,1088650.0,82.1702,82.2181,81.7869,81.8923,1088650.0
2021-11-29 13:20:00,85.47,85.56,85.33,85.55,967940.0,81.8923,81.9786,81.7582,81.969,967940.0
2021-11-29 13:30:00,85.54,85.71,85.25,85.29,910670.0,81.9594,82.1223,81.6815,81.7199,910670.0
2021-11-29 13:40:00,85.3,85.71,85.3,85.69,1043264.0,81.7294,82.1223,81.7294,82.1031,1043264.0
2021-11-29 13:50:00,85.69,85.75,85.54,85.73,676554.0,82.1031,82.1606,81.9594,82.1414,676554.0
2021-11-29 14:00:00,85.73,85.78,85.51,85.61,678436.0,82.1414,82.1893,81.9306,82.0265,678436.0
2021-11-29 14:10:00,85.62,85.68,85.49,85.54,531988.0,82.036,82.0935,81.9115,81.9594,531988.0
2021-11-29 14:20:00,85.54,85.67,85.39,85.48,724240.0,81.9594,82.0839,81.8157,81.9019,724240.0
2021-11-29 14:30:00,85.49,85.56,85.17,85.37,1123150.0,81.9115,81.9786,81.6049,81.7965,1123150.0
2021-11-29 14:40:00,85.37,85.69,85.36,85.61,1062716.0,81.7965,82.1031,81.7869,82.0265,1062716.0
2021-11-29 14:50:00,85.61,85.75,85.44,85.57,813832.0,82.0265,82.1606,81.8636,81.9881,813832.0
2021-11-29 15:00:00,85.57,85.72,85.35,85.69,740798.0,81.9881,82.1319,81.7773,82.1031,740798.0
2021-11-29 15:10:00,85.68,86.08,85.63,85.92,1564394.0,82.0935,82.4768,82.0456,82.3235,1564394.0
2021-11-29 15:20:00,85.93,85.95,85.6,85.74,1168518.0,82.3331,82.3522,82.0169,82.151,1168518.0
2021-11-29 15:30:00,85.73,85.89,85.63,85.72,1091898.0,82.1414,82.2947,82.0456,82.1319,1091898.0
2021-11-29 15:40:00,85.72,85.72,85.49,85.64,1218780.0,82.1319,82.1319,81.9115,82.0552,1218780.0
2021-11-29 15:50:00,85.64,85.74,85.23,85.4,2741786.0,82.0552,82.151,81.6624,81.8252,2741786.0
2021-11-30 09:30:00,84.83,85.1,84.27,84.73,3548932.0,81.2791,81.5378,80.7425,81.1833,3548932.0
2021-11-30 09:40:00,84.72,85.23,84.41,84.92,3442216.0,81.1737,81.6624,80.8767,81.3653,3442216.0
2021-11-30 09:50:00,84.92,85.81,84.8,85.63,3385300.0,81.3653,82.2181,81.2504,82.0456,3385300.0
2021-11-30 10:00:00,85.64,86.27,85.54,86.24,3520986.0,82.0552,82.6588,81.9594,82.6301,3520986.0
2021-11-30 10:10:00,86.24,86.39,85.66,85.75,3137416.0,82.6301,82.7738,82.0744,82.1606,3137416.0
2021-11-30 10:20:00,85.75,85.79,85.14,85.73,2898928.0,82.1606,82.1989,81.5761,82.1414,2898928.0
2021-11-30 10:30:00,85.74,86.1,84.36,84.81,5682718.0,82.151,82.4959,80.8288,81.2599,5682718.0
2021-11-30 10:40:00,84.82,85.11,83.37,83.46,4941754.0,81.2695,81.5474,79.8802,79.9665,4941754.0
2021-11-30 10:50:00,83.48,83.66,81.48,81.53,8905924.0,79.9856,80.1581,78.0693,78.1172,8905924.0
2021-11-30 11:00:00,81.53,82.19,81.02,81.99,6417152.0,78.1172,78.7496,77.6286,78.558,6417152.0
2021-11-30 11:10:00,81.97,82.72,81.58,82.01,4477520.0,78.5388,79.2574,78.1651,78.5771,4477520.0
2021-11-30 11:20:00,82.02,82.32,81.64,81.88,2841610.0,78.5867,78.8742,78.2226,78.4526,2841610.0
2021-11-30 11:30:00,81.89,82.25,81.34,81.63,3679918.0,78.4622,78.8071,77.9352,78.2131,3679918.0
2021-11-30 11:40:00,81.62,81.63,80.61,81.06,4622854.0,78.2035,78.2131,77.2358,77.6669,4622854.0
2021-11-30 11:50:00,81.07,81.21,80.53,81.2,3664184.0,77.6765,77.8106,77.1591,77.8011,3664184.0
2021-11-30 12:00:00,81.2,81.2,80.38,80.56,4066002.0,77.8011,77.8011,77.0154,77.1878,4066002.0
2021-11-30 12:10:00,80.56,81.29,80.36,81.23,2989550.0,77.1878,77.8873,76.9962,77.8298,2989550.0
2021-11-30 12:20:00,81.25,81.56,80.94,81.41,2748588.0,77.849,78.146,77.5519,78.0023,2748588.0
2021-11-30 12:30:00,81.41,81.66,81.14,81.55,2154144.0,78.0023,78.2418,77.7436,78.1364,2154144.0
2021-11-30 12:40:00,81.53,81.76,81.24,81.42,2175324.0,78.1172,78.3376,77.8394,78.0118,2175324.0
2021-11-30 12:50:00,81.41,81.77,81.0,81.2,2049050.0,78.0023,78.3472,77.6094,77.8011,2049050.0
2021-11-30 13:00:00,81.2,81.41,80.92,81.1,1756266.0,77.8011,78.0023,77.5328,77.7052,1756266.0
2021-11-30 13:10:00,81.08,81.32,80.88,81.04,1499722.0,77.6861,77.916,77.4945,77.6478,1499722.0
2021-11-30 13:20:00,81.05,81.48,80.88,81.33,1857918.0,77.6573,78.0693,77.4945,77.9256,1857918.0
2021-11-30 13:30:00,81.35,82.04,81.26,81.96,1903746.0,77.9448,78.6059,77.8585,78.5292,1903746.0
2021-11-30 13:40:00,81.97,81.98,81.64,81.78,1311870.0,78.5388,78.5484,78.2226,78.3568,1311870.0
2021-11-30 13:50:00,81.78,82.58,81.77,82.56,2023860.0,78.3568,79.1233,78.3472,79.1041,2023860.0
2021-11-30 14:00:00,82.56,82.61,82.13,82.49,2298618.0,79.1041,79.152,78.6921,79.0371,2298618.0
2021-11-30 14:10:00,82.5,82.67,82.2,82.53,1588170.0,79.0466,79.2095,78.7592,79.0754,1588170.0
2021-11-30 14:20:00,82.54,82.8,82.28,82.31,1768952.0,79.085,79.3341,78.8358,78.8646,1768952.0
2021-11-30 14:30:00,82.3,82.64,82.19,82.28,1693838.0,78.855,79.1808,78.7496,78.8358,1693838.0
2021-11-30 14:40:00,82.29,82.5,81.51,81.53,2174810.0,78.8454,79.0466,78.0981,78.1172,2174810.0
2021-11-30 14:50:00,81.54,81.74,81.33,81.64,2291484.0,78.1268,78.3185,77.9256,78.2226,2291484.0
2021-11-30 15:00:00,81.64,81.85,81.36,81.39,1678868.0,78.2226,78.4238,77.9544,77.9831,1678868.0
2021-11-30 15:10:00,81.39,81.7,81.35,81.58,1802442.0,77.9831,78.2801,77.9448,78.1651,1802442.0
2021-11-30 15:20:00,81.57,81.73,81.07,81.17,2056746.0,78.1556,78.3089,77.6765,77.7723,2056746.0
2021-11-30 15:30:00,81.14,81.53,81.07,81.26,1987236.0,77.7436,78.1172,77.6765,77.8585,1987236.0
2021-11-30 15:40:00,81.27,81.92,81.2,81.38,2857352.0,77.8681,78.4909,77.8011,77.9735,2857352.0
2021-11-30 15:50:00,81.39,81.86,81.0,81.58,6685356.0,77.9831,78.4334,77.6094,78.1651,6685356.0
2021-12-01 09:30:00,84.43,84.67,83.42,83.69,4497854.0,80.8959,81.1258,79.9281,80.1868,4497854.0
2021-12-01 09:40:00,83.68,84.31,83.58,83.8,3695122.0,80.1772,80.7809,80.0814,80.2922,3695122.0
2021-12-01 09:50:00,83.79,84.39,83.69,84.32,3004308.0,80.2826,80.8575,80.1868,80.7905,3004308.0
2021-12-01 10:00:00,84.33,84.99,84.32,84.94,4402988.0,80.8,81.4324,80.7905,81.3845,4402988.0
2021-12-01 10:10:00,84.95,85.04,84.46,84.54,3372760.0,81.3941,81.4803,80.9246,81.0012,3372760.0
2021-12-01 10:20:00,84.55,84.61,83.91,84.01,3314066.0,81.0108,81.0683,80.3976,80.4934,3314066.0
2021-12-01 10:30:00,84.02,84.54,83.92,83.92,2645532.0,80.503,81.0012,80.4072,80.4072,2645532.0
2021-12-01 10:40:00,83.93,84.79,83.51,84.73,3555424.0,80.4168,81.2408,80.0144,81.1833,3555424.0
2021-12-01 10:50:00,84.72,84.99,84.6,84.94,2218880.0,81.1737,81.4324,81.0587,81.3845,2218880.0
2021-12-01 11:00:00,84.94,85.03,84.64,84.89,2068824.0,81.3845,81.4707,81.0971,81.3366,2068824.0
2021-12-01 11:10:00,84.88,85.81,84.88,85.73,2970620.0,81.327,82.2181,81.327,82.1414,2970620.0
2021-12-01 11:20:00,85.72,85.75,85.46,85.48,2658934.0,82.1319,82.1606,81.8827,81.9019,2658934.0
2021-12-01 11:30:00,85.48,85.67,85.02,85.23,2873044.0,81.9019,82.0839,81.4612,81.6624,2873044.0
2021-12-01 11:40:00,85.23,85.54,85.01,85.44,2207966.0,81.6624,81.9594,81.4516,81.8636,2207966.0
2021-12-01 11:50:00,85.43,85.43,84.25,84.44,2966032.0,81.854,81.854,80.7234,80.9054,2966032.0
2021-12-01 12:00:00,84.45,84.98,84.34,84.61,2732750.0,80.915,81.4228,80.8096,81.0683,2732750.0
2021-12-01 12:10:00,84.6,85.02,84.47,84.88,1815198.0,81.0587,81.4612,80.9342,81.327,1815198.0
2021-12-01 12:20:00,84.89,85.0,84.23,84.33,2121898.0,81.3366,81.442,80.7042,80.8,2121898.0
2021-12-01 12:30:00,84.33,84.56,84.13,84.51,2018818.0,80.8,81.0204,80.6084,80.9725,2018818.0
2021-12-01 12:40:00,84.51,84.61,84.27,84.3,1451522.0,80.9725,81.0683,80.7425,80.7713,1451522.0
2021-12-01 12:50:00,84.31,84.31,82.89,83.02,3312838.0,80.7809,80.7809,79.4203,79.5449,3312838.0
2021-12-01 13:00:00,83.02,83.59,82.52,82.71,4145648.0,79.5449,80.091,79.0658,79.2478,4145648.0
2021-12-01 13:10:00,82.69,82.91,82.23,82.25,3710268.0,79.2287,79.4395,78.7879,78.8071,3710268.0
2021-12-01 13:20:00,82.26,83.19,82.26,83.11,2610022.0,78.8167,79.7078,78.8167,79.6311,2610022.0
2021-12-01 13:30:00,83.11,83.14,82.66,82.92,1639666.0,79.6311,79.6598,79.1999,79.4491,1639666.0
2021-12-01 13:40:00,82.93,83.01,81.44,81.54,3716052.0,79.4586,79.5353,78.031,78.1268,3716052.0
2021-12-01 13:50:00,81.54,82.66,81.54,82.6,3469040.0,78.1268,79.1999,78.1268,79.1425,3469040.0
2021-12-01 14:00:00,82.59,82.71,81.85,81.93,3260794.0,79.1329,79.2478,78.4238,78.5005,3260794.0
2021-12-01 14:10:00,81.92,82.02,81.03,81.17,2916334.0,78.4909,78.5867,77.6382,77.7723,2916334.0
2021-12-01 14:20:00,81.17,82.28,81.14,82.14,2616142.0,77.7723,78.8358,77.7436,78.7017,2616142.0
2021-12-01 14:30:00,82.13,82.48,81.75,82.17,2500188.0,78.6921,79.0275,78.328,78.7305,2500188.0
2021-12-01 14:40:00,82.19,82.22,81.55,82.08,1613916.0,78.7496,78.7784,78.1364,78.6442,1613916.0
2021-12-01 14:50:00,82.05,82.33,81.31,81.33,1860214.0,78.6155,78.8838,77.9065,77.9256,1860214.0
2021-12-01 15:00:00,81.33,81.53,80.14,80.2,3100150.0,77.9256,78.1172,76.7854,76.8429,3100150.0
2021-12-01 15:10:00,80.2,80.48,79.42,79.52,4005754.0,76.8429,77.1112,76.0956,76.1914,4005754.0
2021-12-01 15:20:00,79.5,79.64,78.46,79.05,5419700.0,76.1722,76.3064,75.1757,75.7411,5419700.0
2021-12-01 15:30:00,79.04,79.72,78.71,79.61,5877056.0,75.7315,76.383,75.4153,76.2776,5877056.0
2021-12-01 15:40:00,79.61,80.11,79.09,79.23,5077656.0,76.2776,76.7567,75.7794,75.9135,5077656.0
2021-12-01 15:50:00,79.23,79.27,77.24,77.46,7319184.0,75.9135,75.9518,74.0068,74.2176,7319184.0
2021-12-02 09:30:00,76.7,78.55,76.21,78.55,7454446.0,73.4894,75.262,73.0199,75.262,7454446.0
2021-12-02 09:40:00,78.56,79.09,78.07,78.71,7274726.0,75.2716,75.7794,74.8021,75.4153,7274726.0
2021-12-02 09:50:00,78.71,79.33,78.38,79.19,6583858.0,75.4153,76.0093,75.0991,75.8752,6583858.0
2021-12-02 10:00:00,79.18,79.68,78.17,78.31,7228070.0,75.8656,76.3447,74.8979,75.032,7228070.0
2021-12-02 10:10:00,78.3,78.44,77.15,77.25,5816970.0,75.0224,75.1566,73.9206,74.0164,5816970.0
2021-12-02 10:20:00,77.25,78.23,76.91,77.97,6519998.0,74.0164,74.9554,73.6906,74.7063,6519998.0
2021-12-02 10:30:00,77.96,78.19,76.29,76.58,5685752.0,74.6967,74.9171,73.0966,73.3744,5685752.0
2021-12-02 10:40:00,76.6,77.2,75.83,76.92,5713406.0,73.3936,73.9685,72.6558,73.7002,5713406.0
2021-12-02 10:50:00,76.93,77.92,76.32,77.72,4934072.0,73.7098,74.6584,73.1253,74.4667,4934072.0
2021-12-02 11:00:00,77.72,78.5,77.17,78.39,5365966.0,74.4667,75.2141,73.9397,75.1087,5365966.0
2021-12-02 11:10:00,78.39,79.04,77.96,78.73,5089008.0,75.1087,75.7315,74.6967,75.4344,5089008.0
2021-12-02 11:20:00,78.73,79.08,78.37,78.7,3402074.0,75.4344,75.7698,75.0895,75.4057,3402074.0
2021-12-02 11:30:00,78.69,78.82,77.58,77.96,5018584.0,75.3961,75.5207,74.3326,74.6967,5018584.0
2021-12-02 11:40:00,77.97,78.57,77.42,78.22,4007832.0,74.7063,75.2811,74.1793,74.9458,4007832.0
2021-12-02 11:50:00,78.22,78.87,77.7,78.69,3880306.0,74.9458,75.5686,74.4476,75.3961,3880306.0
2021-12-02 12:00:00,78.69,79.47,78.44,79.45,3687742.0,75.3961,76.1435,75.1566,76.1243,3687742.0
2021-12-02 12:10:00,79.45,79.56,79.13,79.44,2781488.0,76.1243,76.2297,75.8177,76.1147,2781488.0
2021-12-02 12:20:00,79.45,80.19,79.45,80.02,3325354.0,76.1243,76.8333,76.1243,76.6704,3325354.0
2021-12-02 12:30:00,80.02,80.11,79.19,79.52,2320676.0,76.6704,76.7567,75.8752,76.1914,2320676.0
2021-12-02 12:40:00,79.54,79.99,79.35,79.95,2877810.0,76.2105,76.6417,76.0285,76.6034,2877810.0
2021-12-02 12:50:00,79.94,79.98,79.1,79.25,2942808.0,76.5938,76.6321,75.789,75.9327,2942808.0
2021-12-02 13:00:00,79.27,79.54,78.68,79.07,4073958.0,75.9518,76.2105,75.3865,75.7602,4073958.0
2021-12-02 13:10:00,79.07,79.49,78.85,79.11,3003936.0,75.7602,76.1626,75.5494,75.7985,3003936.0
2021-12-02 13:20:00,79.14,79.2,78.35,78.49,2586040.0,75.8273,75.8848,75.0704,75.2045,2586040.0
2021-12-02 13:30:00,78.51,79.11,78.15,79.05,3512796.0,75.2237,75.7985,74.8787,75.7411,3512796.0
2021-12-02 13:40:00,79.04,79.14,78.27,78.45,3137808.0,75.7315,75.8273,74.9937,75.1662,3137808.0
2021-12-02 13:50:00,78.45,79.46,78.19,79.39,4154824.0,75.1662,76.1339,74.9171,76.0668,4154824.0
2021-12-02 14:00:00,79.41,79.51,79.04,79.3,3029286.0,76.086,76.1818,75.7315,75.9806,3029286.0
2021-12-02 14:10:00,79.32,79.65,78.88,79.52,2923256.0,75.9998,76.3159,75.5782,76.1914,2923256.0
2021-12-02 14:20:00,79.53,79.64,79.08,79.58,2394986.0,76.201,76.3064,75.7698,76.2489,2394986.0
2021-12-02 14:30:00,79.58,79.71,79.22,79.42,1886766.0,76.2489,76.3734,75.9039,76.0956,1886766.0
2021-12-02 14:40:00,79.42,79.53,78.89,78.91,1843716.0,76.0956,76.201,75.5877,75.6069,1843716.0
2021-12-02 14:50:00,78.91,79.47,78.63,79.23,3170794.0,75.6069,76.1435,75.3386,75.9135,3170794.0
2021-12-02 15:00:00,79.24,79.89,79.22,79.69,2127584.0,75.9231,76.5459,75.9039,76.3543,2127584.0
2021-12-02 15:10:00,79.7,79.71,78.91,79.25,2556420.0,76.3638,76.3734,75.6069,75.9327,2556420.0
2021-12-02 15:20:00,79.25,79.43,78.98,79.15,2379026.0,75.9327,76.1051,75.674,75.8369,2379026.0
2021-12-02 15:30:00,79.14,79.98,79.13,79.95,2351892.0,75.8273,76.6321,75.8177,76.6034,2351892.0
2021-12-02 15:40:00,79.94,80.26,79.48,79.81,3260690.0,76.5938,76.9004,76.1531,76.4692,3260690.0
2021-12-02 15:50:00,79.79,79.84,78.53,79.17,5888602.0,76.4501,76.498,75.2428,75.856,5888602.0
2021-12-03 09:30:00,80.0,80.64,78.87,78.91,4552616.0,76.6513,77.2645,75.5686,75.6069,4552616.0
2021-12-03 09:40:00,78.91,79.28,78.03,78.05,5299244.0,75.6069,75.9614,74.7637,74.7829,5299244.0
2021-12-03 09:50:00,78.06,78.46,76.79,76.98,6842062.0,74.7925,75.1757,73.5757,73.7577,6842062.0
2021-12-03 10:00:00,76.99,77.36,75.41,75.44,7990300.0,73.7673,74.1218,72.2534,72.2822,7990300.0
2021-12-03 10:10:00,75.44,76.74,75.31,76.16,6649064.0,72.2822,73.5277,72.1576,72.972,6649064.0
2021-12-03 10:20:00,76.16,76.67,75.53,76.47,5290354.0,72.972,73.4607,72.3684,73.269,5290354.0
2021-12-03 10:30:00,76.46,76.5,75.22,75.57,5335642.0,73.2595,73.2978,72.0714,72.4067,5335642.0
2021-12-03 10:40:00,75.59,75.78,74.19,74.45,7021006.0,72.4259,72.6079,71.0845,71.3336,7021006.0
2021-12-03 10:50:00,74.44,75.26,74.25,74.67,8626354.0,71.324,72.1097,71.142,71.5444,8626354.0
2021-12-03 11:00:00,74.67,75.08,73.84,74.45,8499230.0,71.5444,71.9372,70.7491,71.3336,8499230.0
2021-12-03 11:10:00,74.44,74.73,73.78,73.97,8987364.0,71.324,71.6019,70.6916,70.8737,8987364.0
2021-12-03 11:20:00,73.97,75.13,73.79,75.0,6551374.0,70.8737,71.9851,70.7012,71.8606,6551374.0
2021-12-03 11:30:00,74.99,75.14,74.33,74.39,4925634.0,71.851,71.9947,71.2186,71.2761,4925634.0
2021-12-03 11:40:00,74.39,74.56,73.5,73.66,5608360.0,71.2761,71.439,70.4234,70.5767,5608360.0
2021-12-03 11:50:00,73.66,73.92,73.06,73.15,4621546.0,70.5767,70.8258,70.0018,70.088,4621546.0
2021-12-03 12:00:00,73.17,73.41,72.78,73.33,4118094.0,70.1072,70.3371,69.7335,70.2605,4118094.0
2021-12-03 12:10:00,73.33,73.91,73.08,73.8,4382732.0,70.2605,70.8162,70.0209,70.7108,4382732.0
2021-12-03 12:20:00,73.81,74.16,73.56,74.02,3486476.0,70.7204,71.0557,70.4809,70.9216,3486476.0
2021-12-03 12:30:00,74.03,74.56,73.32,74.42,4157666.0,70.9312,71.439,70.2509,71.3049,4157666.0
2021-12-03 12:40:00,74.42,74.61,73.86,74.15,2973976.0,71.3049,71.4869,70.7683,71.0462,2973976.0
2021-12-03 12:50:00,74.16,74.46,73.52,73.85,2643890.0,71.0557,71.3432,70.4425,70.7587,2643890.0
2021-12-03 13:00:00,73.85,74.22,73.49,74.13,2810370.0,70.7587,71.1132,70.4138,71.027,2810370.0
2021-12-03 13:10:00,74.13,74.54,73.76,74.41,2839858.0,71.027,71.4198,70.6725,71.2953,2839858.0
2021-12-03 13:20:00,74.41,74.61,73.92,73.96,2377132.0,71.2953,71.4869,70.8258,70.8641,2377132.0
2021-12-03 13:30:00,73.96,73.99,73.11,73.34,3070004.0,70.8641,70.8929,70.0497,70.2701,3070004.0
2021-12-03 13:40:00,73.33,73.61,72.86,73.13,3890018.0,70.2605,70.5288,69.8102,70.0689,3890018.0
2021-12-03 13:50:00,73.13,73.52,73.03,73.08,2856138.0,70.0689,70.4425,69.973,70.0209,2856138.0
2021-12-03 14:00:00,73.08,73.69,72.84,73.28,2858560.0,70.0209,70.6054,69.791,70.2126,2858560.0
2021-12-03 14:10:00,73.27,73.57,72.86,72.89,3138118.0,70.203,70.4904,69.8102,69.8389,3138118.0
2021-12-03 14:20:00,72.89,73.98,72.61,73.61,4535372.0,69.8389,70.8833,69.5706,70.5288,4535372.0
2021-12-03 14:30:00,73.63,73.75,72.78,72.91,3938378.0,70.5479,70.6629,69.7335,69.8581,3938378.0
2021-12-03 14:40:00,72.9,73.6,72.89,73.22,3389250.0,69.8485,70.5192,69.8389,70.1551,3389250.0
2021-12-03 14:50:00,73.24,73.44,72.92,72.92,2509580.0,70.1743,70.3659,69.8676,69.8676,2509580.0
2021-12-03 15:00:00,72.92,73.42,72.47,72.68,3260664.0,69.8676,70.3467,69.4365,69.6377,3260664.0
2021-12-03 15:10:00,72.69,73.23,72.69,72.95,1832842.0,69.6473,70.1647,69.6473,69.8964,1832842.0
2021-12-03 15:20:00,72.93,73.88,72.93,73.48,2697934.0,69.8772,70.7875,69.8772,70.4042,2697934.0
2021-12-03 15:30:00,73.47,74.19,73.46,73.56,2797344.0,70.3946,71.0845,70.385,70.4809,2797344.0
2021-12-03 15:40:00,73.57,73.79,72.83,73.17,3928166.0,70.4904,70.7012,69.7814,70.1072,3928166.0
2021-12-03 15:50:00,73.17,75.21,73.09,75.08,6636572.0,70.1072,72.0618,70.0305,71.9372,6636572.0
2021-12-06 09:30:00,75.29,75.69,72.77,73.05,6708508.0,72.1384,72.5217,69.7239,69.9922,6708508.0
2021-12-06 09:40:00,73.05,74.6,72.82,74.24,4801898.0,69.9922,71.4773,69.7718,71.1324,4801898.0
2021-12-06 09:50:00,74.24,74.86,73.8,74.35,8354068.0,71.1324,71.7264,70.7108,71.2378,8354068.0
2021-12-06 10:00:00,74.34,74.57,73.39,74.17,8436254.0,71.2282,71.4486,70.318,71.0653,8436254.0
2021-12-06 10:10:00,74.17,76.07,74.04,75.73,8499572.0,71.0653,72.8858,70.9408,72.56,8499572.0
2021-12-06 10:20:00,75.73,75.98,75.46,75.77,5603196.0,72.56,72.7996,72.3013,72.5983,5603196.0
2021-12-06 10:30:00,75.77,76.02,74.91,75.2,4376088.0,72.5983,72.8379,71.7743,72.0522,4376088.0
2021-12-06 10:40:00,75.2,75.63,74.34,74.64,5861720.0,72.0522,72.4642,71.2282,71.5156,5861720.0
2021-12-06 10:50:00,74.65,75.34,74.19,75.28,4938936.0,71.5252,72.1863,71.0845,72.1289,4938936.0
2021-12-06 11:00:00,75.27,75.41,74.95,75.13,3240060.0,72.1193,72.2534,71.8127,71.9851,3240060.0
2021-12-06 11:10:00,75.13,75.36,74.21,74.79,3816320.0,71.9851,72.2055,71.1036,71.6594,3816320.0
2021-12-06 11:20:00,74.79,75.08,74.42,74.89,3029376.0,71.6594,71.9372,71.3049,71.7552,3029376.0
2021-12-06 11:30:00,74.9,75.51,74.66,75.34,3733622.0,71.7648,72.3492,71.5348,72.1863,3733622.0
2021-12-06 11:40:00,75.35,75.78,74.97,75.06,3300430.0,72.1959,72.6079,71.8318,71.9181,3300430.0
2021-12-06 11:50:00,75.07,75.24,74.81,75.05,2196034.0,71.9277,72.0905,71.6785,71.9085,2196034.0
2021-12-06 12:00:00,75.06,75.36,74.88,75.24,1962912.0,71.9181,72.2055,71.7456,72.0905,1962912.0
2021-12-06 12:10:00,75.24,76.04,75.13,75.95,2430500.0,72.0905,72.857,71.9851,72.7708,2430500.0
2021-12-06 12:20:00,75.94,76.11,75.67,75.96,1878038.0,72.7612,72.9241,72.5025,72.7804,1878038.0
2021-12-06 12:30:00,75.96,76.33,75.91,76.11,1866612.0,72.7804,73.1349,72.7325,72.9241,1866612.0
2021-12-06 12:40:00,76.11,76.32,75.79,76.24,1967782.0,72.9241,73.1253,72.6175,73.0487,1967782.0
2021-12-06 12:50:00,76.25,76.66,76.13,76.66,2084324.0,73.0583,73.4511,72.9433,73.4511,2084324.0
2021-12-06 13:00:00,76.66,76.85,76.41,76.67,1850638.0,73.4511,73.6331,73.2116,73.4607,1850638.0
2021-12-06 13:10:00,76.68,76.85,76.56,76.69,1137198.0,73.4703,73.6331,73.3553,73.4798,1137198.0
2021-12-06 13:20:00,76.69,77.35,76.43,77.25,2150830.0,73.4798,74.1122,73.2307,74.0164,2150830.0
2021-12-06 13:30:00,77.25,77.33,77.08,77.22,1934238.0,74.0164,74.093,73.8535,73.9877,1934238.0
2021-12-06 13:40:00,77.22,77.41,77.01,77.24,1639862.0,73.9877,74.1697,73.7864,74.0068,1639862.0
2021-12-06 13:50:00,77.23,77.44,77.11,77.28,1390584.0,73.9972,74.1984,73.8823,74.0451,1390584.0
2021-12-06 14:00:00,77.29,77.6,77.14,77.31,2249314.0,74.0547,74.3517,73.911,74.0739,2249314.0
2021-12-06 14:10:00,77.32,77.64,77.31,77.48,1534842.0,74.0835,74.3901,74.0739,74.2368,1534842.0
2021-12-06 14:20:00,77.47,77.61,77.34,77.47,1291772.0,74.2272,74.3613,74.1026,74.2272,1291772.0
2021-12-06 14:30:00,77.47,77.64,77.22,77.25,1385934.0,74.2272,74.3901,73.9877,74.0164,1385934.0
2021-12-06 14:40:00,77.26,77.36,76.69,76.81,2007242.0,74.026,74.1218,73.4798,73.5948,2007242.0
2021-12-06 14:50:00,76.82,77.01,76.67,76.79,1418012.0,73.6044,73.7864,73.4607,73.5757,1418012.0
2021-12-06 15:00:00,76.78,77.13,76.6,76.87,2144606.0,73.5661,73.9014,73.3936,73.6523,2144606.0
2021-12-06 15:10:00,76.86,77.37,76.74,77.36,1431074.0,73.6427,74.1314,73.5277,74.1218,1431074.0
2021-12-06 15:20:00,77.36,77.44,76.8,77.03,1447364.0,74.1218,74.1984,73.5852,73.8056,1447364.0
2021-12-06 15:30:00,77.03,77.21,76.83,77.03,1256162.0,73.8056,73.9781,73.614,73.8056,1256162.0
2021-12-06 15:40:00,77.0,77.24,76.6,76.89,2366604.0,73.7769,74.0068,73.3936,73.6715,2366604.0
2021-12-06 15:50:00,76.89,77.33,76.76,76.93,2745696.0,73.6715,74.093,73.5469,73.7098,2745696.0
2021-12-07 09:30:00,80.87,81.71,80.86,81.21,8668660.0,77.4849,78.2897,77.4753,77.8106,8668660.0
2021-12-07 09:40:00,81.2,81.99,81.03,81.96,9199580.0,77.8011,78.558,77.6382,78.5292,9199580.0
2021-12-07 09:50:00,81.95,82.46,81.85,82.46,6804062.0,78.5197,79.0083,78.4238,79.0083,6804062.0
2021-12-07 10:00:00,82.46,82.71,82.23,82.69,3818886.0,79.0083,79.2478,78.7879,79.2287,3818886.0
2021-12-07 10:10:00,82.7,83.01,82.64,82.82,4881572.0,79.2383,79.5353,79.1808,79.3532,4881572.0
2021-12-07 10:20:00,82.82,83.04,82.51,82.55,4728422.0,79.3532,79.564,79.0562,79.0945,4728422.0
2021-12-07 10:30:00,82.55,83.24,82.54,83.15,3632290.0,79.0945,79.7557,79.085,79.6694,3632290.0
2021-12-07 10:40:00,83.16,83.55,83.08,83.39,2936430.0,79.679,80.0527,79.6024,79.8994,2936430.0
2021-12-07 10:50:00,83.39,83.46,83.02,83.08,2655852.0,79.8994,79.9665,79.5449,79.6024,2655852.0
2021-12-07 11:00:00,83.09,83.47,83.09,83.41,2032554.0,79.6119,79.976,79.6119,79.9185,2032554.0
2021-12-07 11:10:00,83.42,83.46,83.0,83.19,2025130.0,79.9281,79.9665,79.5257,79.7078,2025130.0
2021-12-07 11:20:00,83.19,83.32,82.98,83.2,1822100.0,79.7078,79.8323,79.5065,79.7173,1822100.0
2021-12-07 11:30:00,83.19,83.75,83.09,83.61,2936942.0,79.7078,80.2443,79.6119,80.1102,2936942.0
2021-12-07 11:40:00,83.61,83.7,83.33,83.36,2302736.0,80.1102,80.1964,79.8419,79.8706,2302736.0
2021-12-07 11:50:00,83.35,83.48,83.29,83.41,1471940.0,79.8611,79.9856,79.8036,79.9185,1471940.0
2021-12-07 12:00:00,83.42,83.64,83.35,83.53,1783830.0,79.9281,80.1389,79.8611,80.0335,1783830.0
2021-12-07 12:10:00,83.53,83.78,83.45,83.53,2179220.0,80.0335,80.2731,79.9569,80.0335,2179220.0
2021-12-07 12:20:00,83.53,83.67,83.48,83.63,1351374.0,80.0335,80.1677,79.9856,80.1293,1351374.0
2021-12-07 12:30:00,83.64,83.84,83.6,83.81,1932920.0,80.1389,80.3305,80.1006,80.3018,1932920.0
2021-12-07 12:40:00,83.82,83.82,83.64,83.75,1075154.0,80.3114,80.3114,80.1389,80.2443,1075154.0
2021-12-07 12:50:00,83.75,84.02,83.72,83.95,2241188.0,80.2443,80.503,80.2156,80.4359,2241188.0
2021-12-07 13:00:00,83.95,83.95,83.64,83.64,1588034.0,80.4359,80.4359,80.1389,80.1389,1588034.0
2021-12-07 13:10:00,83.65,83.79,83.44,83.77,2331530.0,80.1485,80.2826,79.9473,80.2635,2331530.0
2021-12-07 13:20:00,83.77,83.89,83.67,83.74,1180084.0,80.2635,80.3785,80.1677,80.2347,1180084.0
2021-12-07 13:30:00,83.75,83.83,83.64,83.76,1060812.0,80.2443,80.321,80.1389,80.2539,1060812.0
2021-12-07 13:40:00,83.76,83.99,83.73,83.98,1301024.0,80.2539,80.4743,80.2252,80.4647,1301024.0
2021-12-07 13:50:00,83.98,84.14,83.92,84.04,1731694.0,80.4647,80.618,80.4072,80.5222,1731694.0
2021-12-07 14:00:00,84.04,84.04,83.77,83.82,1572572.0,80.5222,80.5222,80.2635,80.3114,1572572.0
2021-12-07 14:10:00,83.83,83.89,83.69,83.75,1485014.0,80.321,80.3785,80.1868,80.2443,1485014.0
2021-12-07 14:20:00,83.75,83.89,83.59,83.78,1599638.0,80.2443,80.3785,80.091,80.2731,1599638.0
2021-12-07 14:30:00,83.78,83.79,83.28,83.39,2114304.0,80.2731,80.2826,79.794,79.8994,2114304.0
2021-12-07 14:40:00,83.41,83.64,83.36,83.58,1622062.0,79.9185,80.1389,79.8706,80.0814,1622062.0
2021-12-07 14:50:00,83.57,83.74,83.33,83.47,1582308.0,80.0718,80.2347,79.8419,79.976,1582308.0
2021-12-07 15:00:00,83.46,83.65,83.29,83.45,2006764.0,79.9665,80.1485,79.8036,79.9569,2006764.0
2021-12-07 15:10:00,83.45,83.48,83.12,83.27,2658620.0,79.9569,79.9856,79.6407,79.7844,2658620.0
2021-12-07 15:20:00,83.27,83.36,82.99,83.0,2782686.0,79.7844,79.8706,79.5161,79.5257,2782686.0
2021-12-07 15:30:00,83.0,83.22,82.94,82.99,3200392.0,79.5257,79.7365,79.4682,79.5161,3200392.0
2021-12-07 15:40:00,82.98,83.23,82.91,83.01,3564048.0,79.5065,79.7461,79.4395,79.5353,3564048.0
2021-12-07 15:50:00,83.01,83.87,82.66,83.83,9265006.0,79.5353,80.3593,79.1999,80.321,9265006.0
2021-12-08 09:30:00,83.97,84.0,82.74,82.78,4932166.0,80.4551,80.4839,79.2766,79.3149,4932166.0
2021-12-08 09:40:00,82.78,84.16,82.76,84.11,8610694.0,79.3149,80.6372,79.2958,80.5892,8610694.0
2021-12-08 09:50:00,84.11,84.35,83.1,83.24,6517608.0,80.5892,80.8192,79.6215,79.7557,6517608.0
2021-12-08 10:00:00,83.23,83.77,82.95,83.08,4430606.0,79.7461,80.2635,79.4778,79.6024,4430606.0
2021-12-08 10:10:00,83.08,83.64,83.07,83.38,3247966.0,79.6024,80.1389,79.5928,79.8898,3247966.0
2021-12-08 10:20:00,83.39,83.95,83.17,83.21,3367146.0,79.8994,80.4359,79.6886,79.7269,3367146.0
2021-12-08 10:30:00,83.22,83.65,83.08,83.39,2941990.0,79.7365,80.1485,79.6024,79.8994,2941990.0
2021-12-08 10:40:00,83.39,83.56,82.79,83.19,3182784.0,79.8994,80.0623,79.3245,79.7078,3182784.0
2021-12-08 10:50:00,83.2,83.36,83.06,83.21,2315554.0,79.7173,79.8706,79.5832,79.7269,2315554.0
2021-12-08 11:00:00,83.21,83.22,82.81,83.11,2215706.0,79.7269,79.7365,79.3437,79.6311,2215706.0
2021-12-08 11:10:00,83.11,83.58,83.01,83.52,2109574.0,79.6311,80.0814,79.5353,80.0239,2109574.0
2021-12-08 11:20:00,83.52,83.8,83.39,83.78,1764342.0,80.0239,80.2922,79.8994,80.2731,1764342.0
2021-12-08 11:30:00,83.78,84.11,83.55,83.66,2644650.0,80.2731,80.5892,80.0527,80.1581,2644650.0
2021-12-08 11:40:00,83.65,83.86,83.53,83.81,1898918.0,80.1485,80.3497,80.0335,80.3018,1898918.0
2021-12-08 11:50:00,83.81,84.03,83.74,83.89,1764148.0,80.3018,80.5126,80.2347,80.3785,1764148.0
2021-12-08 12:00:00,83.89,83.95,83.58,83.65,1668500.0,80.3785,80.4359,80.0814,80.1485,1668500.0
2021-12-08 12:10:00,83.65,83.85,83.65,83.73,1454956.0,80.1485,80.3401,80.1485,80.2252,1454956.0
2021-12-08 12:20:00,83.74,83.75,83.33,83.55,1390150.0,80.2347,80.2443,79.8419,80.0527,1390150.0
2021-12-08 12:30:00,83.54,83.81,83.45,83.8,1046626.0,80.0431,80.3018,79.9569,80.2922,1046626.0
2021-12-08 12:40:00,83.79,84.11,83.74,83.96,1520400.0,80.2826,80.5892,80.2347,80.4455,1520400.0
2021-12-08 12:50:00,83.96,84.0,83.79,83.8,807248.0,80.4455,80.4839,80.2826,80.2922,807248.0
2021-12-08 13:00:00,83.8,83.95,83.7,83.92,1080406.0,80.2922,80.4359,80.1964,80.4072,1080406.0
2021-12-08 13:10:00,83.92,84.23,83.86,84.22,1442052.0,80.4072,80.7042,80.3497,80.6946,1442052.0
2021-12-08 13:20:00,84.22,84.23,84.06,84.19,994544.0,80.6946,80.7042,80.5413,80.6659,994544.0
2021-12-08 13:30:00,84.19,84.31,84.05,84.28,1166658.0,80.6659,80.7809,80.5318,80.7521,1166658.0
2021-12-08 13:40:00,84.29,84.71,84.24,84.64,2221162.0,80.7617,81.1641,80.7138,81.0971,2221162.0
2021-12-08 13:50:00,84.64,84.66,84.3,84.37,1263582.0,81.0971,81.1162,80.7713,80.8384,1263582.0
2021-12-08 14:00:00,84.36,84.49,84.14,84.27,1655378.0,80.8288,80.9533,80.618,80.7425,1655378.0
2021-12-08 14:10:00,84.26,84.29,83.8,83.97,1637380.0,80.733,80.7617,80.2922,80.4551,1637380.0
2021-12-08 14:20:00,83.98,84.36,83.85,84.31,1737398.0,80.4647,80.8288,80.3401,80.7809,1737398.0
2021-12-08 14:30:00,84.33,84.37,84.02,84.11,1006690.0,80.8,80.8384,80.503,80.5892,1006690.0
2021-12-08 14:40:00,84.14,84.37,84.05,84.24,1059280.0,80.618,80.8384,80.5318,80.7138,1059280.0
2021-12-08 14:50:00,84.24,84.58,84.16,84.55,1277380.0,80.7138,81.0396,80.6372,81.0108,1277380.0
2021-12-08 15:00:00,84.55,84.61,84.24,84.29,1455030.0,81.0108,81.0683,80.7138,80.7617,1455030.0
2021-12-08 15:10:00,84.29,84.49,84.26,84.35,1304008.0,80.7617,80.9533,80.733,80.8192,1304008.0
2021-12-08 15:20:00,84.35,84.61,84.33,84.55,1496620.0,80.8192,81.0683,80.8,81.0108,1496620.0
2021-12-08 15:30:00,84.55,84.64,84.47,84.57,1265780.0,81.0108,81.0971,80.9342,81.03,1265780.0
2021-12-08 15:40:00,84.57,84.6,84.22,84.5,1244104.0,81.03,81.0587,80.6946,80.9629,1244104.0
2021-12-08 15:50:00,84.49,85.0,84.49,84.89,3135398.0,80.9533,81.442,80.9533,81.3366,3135398.0
2021-12-09 09:30:00,84.08,85.2,84.04,85.04,3242102.0,80.5605,81.6336,80.5222,81.4803,3242102.0
2021-12-09 09:40:00,85.07,85.26,84.63,84.67,3398870.0,81.5091,81.6911,81.0875,81.1258,3398870.0
2021-12-09 09:50:00,84.67,84.89,83.82,84.2,3783144.0,81.1258,81.3366,80.3114,80.6755,3783144.0
2021-12-09 10:00:00,84.22,84.5,83.74,84.02,4209288.0,80.6946,80.9629,80.2347,80.503,4209288.0
2021-12-09 10:10:00,84.03,84.07,83.67,84.01,3777818.0,80.5126,80.5509,80.1677,80.4934,3777818.0
2021-12-09 10:20:00,84.02,84.22,83.01,83.04,4625894.0,80.503,80.6946,79.5353,79.564,4625894.0
2021-12-09 10:30:00,83.04,83.36,82.77,82.97,4009470.0,79.564,79.8706,79.3053,79.497,4009470.0
2021-12-09 10:40:00,82.97,83.61,82.89,83.51,2400050.0,79.497,80.1102,79.4203,80.0144,2400050.0
2021-12-09 10:50:00,83.51,83.64,83.22,83.55,2064526.0,80.0144,80.1389,79.7365,80.0527,2064526.0
2021-12-09 11:00:00,83.55,83.63,83.19,83.61,2415858.0,80.0527,80.1293,79.7078,80.1102,2415858.0
2021-12-09 11:10:00,83.61,83.7,83.18,83.37,1992300.0,80.1102,80.1964,79.6982,79.8802,1992300.0
2021-12-09 11:20:00,83.38,84.07,83.24,84.01,2216552.0,79.8898,80.5509,79.7557,80.4934,2216552.0
2021-12-09 11:30:00,84.01,84.17,83.68,83.78,1558106.0,80.4934,80.6467,80.1772,80.2731,1558106.0
2021-12-09 11:40:00,83.79,83.81,83.24,83.28,1535916.0,80.2826,80.3018,79.7557,79.794,1535916.0
2021-12-09 11:50:00,83.27,83.5,83.21,83.31,1280510.0,79.7844,80.0048,79.7269,79.8227,1280510.0
2021-12-09 12:00:00,83.31,83.5,82.92,83.25,1900508.0,79.8227,80.0048,79.4491,79.7652,1900508.0
2021-12-09 12:10:00,83.25,83.35,83.07,83.08,1387700.0,79.7652,79.8611,79.5928,79.6024,1387700.0
2021-12-09 12:20:00,83.08,83.41,83.05,83.15,992056.0,79.6024,79.9185,79.5736,79.6694,992056.0
2021-12-09 12:30:00,83.15,83.33,82.96,83.3,1245850.0,79.6694,79.8419,79.4874,79.8132,1245850.0
2021-12-09 12:40:00,83.29,83.63,83.19,83.58,1193480.0,79.8036,80.1293,79.7078,80.0814,1193480.0
2021-12-09 12:50:00,83.57,83.63,83.36,83.53,1173732.0,80.0718,80.1293,79.8706,80.0335,1173732.0
2021-12-09 13:00:00,83.52,83.54,83.14,83.15,1862006.0,80.0239,80.0431,79.6598,79.6694,1862006.0
2021-12-09 13:10:00,83.17,83.45,83.06,83.37,1239582.0,79.6886,79.9569,79.5832,79.8802,1239582.0
2021-12-09 13:20:00,83.38,83.38,82.91,82.99,1820346.0,79.8898,79.8898,79.4395,79.5161,1820346.0
2021-12-09 13:30:00,82.98,83.31,82.94,83.26,1328950.0,79.5065,79.8227,79.4682,79.7748,1328950.0
2021-12-09 13:40:00,83.26,83.26,82.14,82.17,3386386.0,79.7748,79.7748,78.7017,78.7305,3386386.0
2021-12-09 13:50:00,82.19,82.77,82.02,82.61,2469600.0,78.7496,79.3053,78.5867,79.152,2469600.0
2021-12-09 14:00:00,82.61,82.74,82.51,82.54,1425640.0,79.152,79.2766,79.0562,79.085,1425640.0
2021-12-09 14:10:00,82.54,82.63,82.18,82.56,1805466.0,79.085,79.1712,78.74,79.1041,1805466.0
2021-12-09 14:20:00,82.56,82.87,82.39,82.52,1793664.0,79.1041,79.4012,78.9412,79.0658,1793664.0
2021-12-09 14:30:00,82.5,82.62,82.35,82.5,1495010.0,79.0466,79.1616,78.9029,79.0466,1495010.0
2021-12-09 14:40:00,82.5,82.54,82.22,82.29,1273088.0,79.0466,79.085,78.7784,78.8454,1273088.0
2021-12-09 14:50:00,82.28,82.36,81.81,82.01,2428884.0,78.8358,78.9125,78.3855,78.5771,2428884.0
2021-12-09 15:00:00,82.01,82.48,81.42,81.42,2852396.0,78.5771,79.0275,78.0118,78.0118,2852396.0
2021-12-09 15:10:00,81.43,81.66,81.17,81.52,3899716.0,78.0214,78.2418,77.7723,78.1077,3899716.0
2021-12-09 15:20:00,81.52,81.6,81.08,81.44,2491290.0,78.1077,78.1843,77.6861,78.031,2491290.0
2021-12-09 15:30:00,81.45,81.88,81.32,81.58,2594682.0,78.0406,78.4526,77.916,78.1651,2594682.0
2021-12-09 15:40:00,81.6,82.17,81.51,82.01,2392648.0,78.1843,78.7305,78.0981,78.5771,2392648.0
2021-12-09 15:50:00,82.01,82.05,81.0,81.13,3862202.0,78.5771,78.6155,77.6094,77.734,3862202.0
2021-12-10 09:30:00,82.91,83.79,82.76,83.61,5117560.0,79.4395,80.2826,79.2958,80.1102,5117560.0
2021-12-10 09:40:00,83.61,83.74,81.92,82.12,7932256.0,80.1102,80.2347,78.4909,78.6825,7932256.0
2021-12-10 09:50:00,82.13,82.69,81.89,82.17,4686028.0,78.6921,79.2287,78.4622,78.7305,4686028.0
2021-12-10 10:00:00,82.16,82.94,82.05,82.85,4017712.0,78.7209,79.4682,78.6155,79.382,4017712.0
2021-12-10 10:10:00,82.86,83.56,82.44,83.47,3298458.0,79.3916,80.0623,78.9892,79.976,3298458.0
2021-12-10 10:20:00,83.49,83.55,83.05,83.32,2304930.0,79.9952,80.0527,79.5736,79.8323,2304930.0
2021-12-10 10:30:00,83.32,83.37,81.92,82.17,3327640.0,79.8323,79.8802,78.4909,78.7305,3327640.0
2021-12-10 10:40:00,82.17,82.37,81.36,81.39,3504094.0,78.7305,78.9221,77.9544,77.9831,3504094.0
2021-12-10 10:50:00,81.39,82.11,81.34,81.97,3141244.0,77.9831,78.673,77.9352,78.5388,3141244.0
2021-12-10 11:00:00,81.97,82.06,80.89,81.08,3424888.0,78.5388,78.6251,77.504,77.6861,3424888.0
2021-12-10 11:10:00,81.09,81.78,81.0,81.64,3067384.0,77.6957,78.3568,77.6094,78.2226,3067384.0
2021-12-10 11:20:00,81.63,82.1,81.43,82.06,2198710.0,78.2131,78.6634,78.0214,78.6251,2198710.0
2021-12-10 11:30:00,82.06,82.11,81.47,81.86,2255612.0,78.6251,78.673,78.0598,78.4334,2255612.0
2021-12-10 11:40:00,81.83,82.76,81.74,82.64,2600414.0,78.4047,79.2958,78.3185,79.1808,2600414.0
2021-12-10 11:50:00,82.64,82.85,82.41,82.63,1983284.0,79.1808,79.382,78.9604,79.1712,1983284.0
2021-12-10 12:00:00,82.66,82.75,82.24,82.59,1875264.0,79.1999,79.2862,78.7975,79.1329,1875264.0
2021-12-10 12:10:00,82.59,82.85,82.37,82.44,1433042.0,79.1329,79.382,78.9221,78.9892,1433042.0
2021-12-10 12:20:00,82.45,82.81,82.33,82.52,1335950.0,78.9987,79.3437,78.8838,79.0658,1335950.0
2021-12-10 12:30:00,82.54,82.6,81.98,82.05,1616132.0,79.085,79.1425,78.5484,78.6155,1616132.0
2021-12-10 12:40:00,82.06,82.5,82.02,82.48,1293928.0,78.6251,79.0466,78.5867,79.0275,1293928.0
2021-12-10 12:50:00,82.46,82.8,82.46,82.77,1249328.0,79.0083,79.3341,79.0083,79.3053,1249328.0
2021-12-10 13:00:00,82.76,83.07,82.54,83.0,1415722.0,79.2958,79.5928,79.085,79.5257,1415722.0
2021-12-10 13:10:00,83.0,83.11,82.77,82.9,1368328.0,79.5257,79.6311,79.3053,79.4299,1368328.0
2021-12-10 13:20:00,82.89,83.03,82.7,82.95,956148.0,79.4203,79.5545,79.2383,79.4778,956148.0
2021-12-10 13:30:00,82.97,83.0,82.5,82.67,1196340.0,79.497,79.5257,79.0466,79.2095,1196340.0
2021-12-10 13:40:00,82.67,82.83,82.56,82.58,1172182.0,79.2095,79.3628,79.1041,79.1233,1172182.0
2021-12-10 13:50:00,82.58,82.94,82.53,82.89,1103388.0,79.1233,79.4682,79.0754,79.4203,1103388.0
2021-12-10 14:00:00,82.86,83.0,82.7,82.78,1192336.0,79.3916,79.5257,79.2383,79.3149,1192336.0
2021-12-10 14:10:00,82.79,82.99,82.73,82.96,820882.0,79.3245,79.5161,79.267,79.4874,820882.0
2021-12-10 14:20:00,82.96,83.0,82.72,82.84,783498.0,79.4874,79.5257,79.2574,79.3724,783498.0
2021-12-10 14:30:00,82.83,82.93,82.52,82.64,1171230.0,79.3628,79.4586,79.0658,79.1808,1171230.0
2021-12-10 14:40:00,82.66,82.77,82.56,82.66,706340.0,79.1999,79.3053,79.1041,79.1999,706340.0
2021-12-10 14:50:00,82.64,82.67,82.31,82.44,1137514.0,79.1808,79.2095,78.8646,78.9892,1137514.0
2021-12-10 15:00:00,82.44,82.62,82.23,82.53,1574634.0,78.9892,79.1616,78.7879,79.0754,1574634.0
2021-12-10 15:10:00,82.53,82.75,82.5,82.75,932220.0,79.0754,79.2862,79.0466,79.2862,932220.0
2021-12-10 15:20:00,82.73,83.08,82.73,82.97,1385368.0,79.267,79.6024,79.267,79.497,1385368.0
2021-12-10 15:30:00,82.96,83.29,82.96,83.19,1672014.0,79.4874,79.8036,79.4874,79.7078,1672014.0
2021-12-10 15:40:00,83.17,83.38,83.16,83.22,1629962.0,79.6886,79.8898,79.679,79.7365,1629962.0
2021-12-10 15:50:00,83.23,83.92,83.23,83.79,3413906.0,79.7461,80.4072,79.7461,80.2826,3413906.0
2021-12-13 09:30:00,83.74,83.95,82.86,83.09,4248170.0,80.2347,80.4359,79.3916,79.6119,4248170.0
2021-12-13 09:40:00,83.08,83.94,82.94,83.28,3768312.0,79.6024,80.4264,79.4682,79.794,3768312.0
2021-12-13 09:50:00,83.25,83.48,82.67,82.98,3115284.0,79.7652,79.9856,79.2095,79.5065,3115284.0
2021-12-13 10:00:00,82.98,83.21,82.62,82.97,2860836.0,79.5065,79.7269,79.1616,79.497,2860836.0
2021-12-13 10:10:00,82.98,83.57,82.78,83.0,2409056.0,79.5065,80.0718,79.3149,79.5257,2409056.0
2021-12-13 10:20:00,83.0,83.07,81.75,82.07,4280354.0,79.5257,79.5928,78.328,78.6346,4280354.0
2021-12-13 10:30:00,82.07,82.14,81.59,81.63,3075740.0,78.6346,78.7017,78.1747,78.2131,3075740.0
2021-12-13 10:40:00,81.65,82.29,81.56,82.21,2426844.0,78.2322,78.8454,78.146,78.7688,2426844.0
2021-12-13 10:50:00,82.22,82.39,81.77,81.96,2259726.0,78.7784,78.9412,78.3472,78.5292,2259726.0
2021-12-13 11:00:00,81.97,82.11,81.49,81.79,2730702.0,78.5388,78.673,78.0789,78.3664,2730702.0
2021-12-13 11:10:00,81.83,82.03,81.25,81.31,2276034.0,78.4047,78.5963,77.849,77.9065,2276034.0
2021-12-13 11:20:00,81.32,81.45,80.99,81.22,2093746.0,77.916,78.0406,77.5998,77.8202,2093746.0
2021-12-13 11:30:00,81.22,81.45,80.89,81.02,2454074.0,77.8202,78.0406,77.504,77.6286,2454074.0
2021-12-13 11:40:00,81.02,81.29,80.7,80.71,1944752.0,77.6286,77.8873,77.322,77.3316,1944752.0
2021-12-13 11:50:00,80.72,80.93,80.48,80.86,2787816.0,77.3411,77.5424,77.1112,77.4753,2787816.0
2021-12-13 12:00:00,80.86,81.23,80.56,81.17,1969256.0,77.4753,77.8298,77.1878,77.7723,1969256.0
2021-12-13 12:10:00,81.17,81.33,80.98,81.02,1305222.0,77.7723,77.9256,77.5903,77.6286,1305222.0
2021-12-13 12:20:00,81.01,81.46,80.98,81.42,1410308.0,77.619,78.0502,77.5903,78.0118,1410308.0
2021-12-13 12:30:00,81.41,81.67,81.35,81.61,1496432.0,78.0023,78.2514,77.9448,78.1939,1496432.0
2021-12-13 12:40:00,81.61,81.63,81.27,81.28,1040686.0,78.1939,78.2131,77.8681,77.8777,1040686.0
2021-12-13 12:50:00,81.28,81.33,81.05,81.24,1028570.0,77.8777,77.9256,77.6573,77.8394,1028570.0
2021-12-13 13:00:00,81.24,81.63,81.11,81.33,1015778.0,77.8394,78.2131,77.7148,77.9256,1015778.0
2021-12-13 13:10:00,81.33,81.36,81.07,81.22,871600.0,77.9256,77.9544,77.6765,77.8202,871600.0
2021-12-13 13:20:00,81.24,81.27,80.95,81.03,1167316.0,77.8394,77.8681,77.5615,77.6382,1167316.0
2021-12-13 13:30:00,81.04,81.11,80.61,80.76,1378166.0,77.6478,77.7148,77.2358,77.3795,1378166.0
2021-12-13 13:40:00,80.77,81.3,80.75,81.01,1023716.0,77.3891,77.8969,77.3699,77.619,1023716.0
2021-12-13 13:50:00,81.03,81.45,81.03,81.2,857292.0,77.6382,78.0406,77.6382,77.8011,857292.0
2021-12-13 14:00:00,81.2,81.32,80.92,81.29,918082.0,77.8011,77.916,77.5328,77.8873,918082.0
2021-12-13 14:10:00,81.28,81.39,81.14,81.22,680448.0,77.8777,77.9831,77.7436,77.8202,680448.0
2021-12-13 14:20:00,81.23,81.61,81.21,81.42,1122926.0,77.8298,78.1939,77.8106,78.0118,1122926.0
2021-12-13 14:30:00,81.41,81.56,81.22,81.49,902122.0,78.0023,78.146,77.8202,78.0789,902122.0
2021-12-13 14:40:00,81.48,81.57,81.28,81.33,775224.0,78.0693,78.1556,77.8777,77.9256,775224.0
2021-12-13 14:50:00,81.33,81.76,81.32,81.74,883824.0,77.9256,78.3376,77.916,78.3185,883824.0
2021-12-13 15:00:00,81.73,81.97,81.55,81.6,1263512.0,78.3089,78.5388,78.1364,78.1843,1263512.0
2021-12-13 15:10:00,81.6,81.82,81.33,81.44,1087820.0,78.1843,78.3951,77.9256,78.031,1087820.0
2021-12-13 15:20:00,81.45,81.53,81.08,81.1,1277492.0,78.0406,78.1172,77.6861,77.7052,1277492.0
2021-12-13 15:30:00,81.09,81.72,81.07,81.35,1395754.0,77.6957,78.2993,77.6765,77.9448,1395754.0
2021-12-13 15:40:00,81.36,81.4,80.84,80.91,1751956.0,77.9544,77.9927,77.4561,77.5232,1751956.0
2021-12-13 15:50:00,80.9,80.91,79.89,80.11,4299882.0,77.5136,77.5232,76.5459,76.7567,4299882.0
2021-12-14 09:30:00,77.06,78.22,76.66,78.07,5623328.0,73.8344,74.9458,73.4511,74.8021,5623328.0
2021-12-14 09:40:00,78.07,78.78,77.76,78.22,5260216.0,74.8021,75.4824,74.505,74.9458,5260216.0
2021-12-14 09:50:00,78.22,78.3,77.48,77.68,3983646.0,74.9458,75.0224,74.2368,74.4284,3983646.0
2021-12-14 10:00:00,77.7,77.81,76.96,77.3,3727102.0,74.4476,74.553,73.7385,74.0643,3727102.0
2021-12-14 10:10:00,77.3,77.36,76.61,76.88,3169104.0,74.0643,74.1218,73.4032,73.6619,3169104.0
2021-12-14 10:20:00,76.86,77.96,76.75,77.6,3537212.0,73.6427,74.6967,73.5373,74.3517,3537212.0
2021-12-14 10:30:00,77.61,77.88,77.13,77.18,2307434.0,74.3613,74.62,73.9014,73.9493,2307434.0
2021-12-14 10:40:00,77.17,77.29,76.27,76.42,3606660.0,73.9397,74.0547,73.0774,73.2211,3606660.0
2021-12-14 10:50:00,76.42,76.46,75.63,75.96,4164820.0,73.2211,73.2595,72.4642,72.7804,4164820.0
2021-12-14 11:00:00,75.96,75.99,75.36,75.85,4044724.0,72.7804,72.8091,72.2055,72.675,4044724.0
2021-12-14 11:10:00,75.83,76.05,75.44,75.79,3424414.0,72.6558,72.8666,72.2822,72.6175,3424414.0
2021-12-14 11:20:00,75.76,76.11,75.58,76.05,2439018.0,72.5888,72.9241,72.4163,72.8666,2439018.0
2021-12-14 11:30:00,76.06,76.17,75.23,75.27,2556342.0,72.8762,72.9816,72.081,72.1193,2556342.0
2021-12-14 11:40:00,75.25,75.66,75.22,75.48,2398466.0,72.1001,72.493,72.0714,72.3205,2398466.0
2021-12-14 11:50:00,75.47,75.69,75.24,75.61,1787414.0,72.3109,72.5217,72.0905,72.445,1787414.0
2021-12-14 12:00:00,75.62,75.74,75.17,75.58,2015788.0,72.4546,72.5696,72.0235,72.4163,2015788.0
2021-12-14 12:10:00,75.57,75.71,75.0,75.11,2047600.0,72.4067,72.5409,71.8606,71.966,2047600.0
2021-12-14 12:20:00,75.12,75.45,75.03,75.38,1511716.0,71.9756,72.2917,71.8893,72.2247,1511716.0
2021-12-14 12:30:00,75.36,75.46,75.13,75.14,1176940.0,72.2055,72.3013,71.9851,71.9947,1176940.0
2021-12-14 12:40:00,75.15,75.28,74.92,75.01,1871428.0,72.0043,72.1289,71.7839,71.8702,1871428.0
2021-12-14 12:50:00,75.01,75.39,74.97,75.36,1253286.0,71.8702,72.2343,71.8318,72.2055,1253286.0
2021-12-14 13:00:00,75.35,75.89,75.21,75.8,1984294.0,72.1959,72.7133,72.0618,72.6271,1984294.0
2021-12-14 13:10:00,75.79,75.88,75.51,75.57,1330034.0,72.6175,72.7037,72.3492,72.4067,1330034.0
2021-12-14 13:20:00,75.57,75.78,75.41,75.7,1263982.0,72.4067,72.6079,72.2534,72.5313,1263982.0
2021-12-14 13:30:00,75.7,75.73,75.44,75.52,890762.0,72.5313,72.56,72.2822,72.3588,890762.0
2021-12-14 13:40:00,75.52,75.55,75.24,75.25,948622.0,72.3588,72.3876,72.0905,72.1001,948622.0
2021-12-14 13:50:00,75.26,75.46,75.11,75.27,1284224.0,72.1097,72.3013,71.966,72.1193,1284224.0
2021-12-14 14:00:00,75.27,76.25,75.15,76.23,2253104.0,72.1193,73.0583,72.0043,73.0391,2253104.0
2021-12-14 14:10:00,76.23,76.38,76.06,76.16,1617696.0,73.0391,73.1828,72.8762,72.972,1617696.0
2021-12-14 14:20:00,76.16,76.53,75.92,76.28,1553084.0,72.972,73.3265,72.7421,73.087,1553084.0
2021-12-14 14:30:00,76.29,76.58,76.21,76.46,1525486.0,73.0966,73.3744,73.0199,73.2595,1525486.0
2021-12-14 14:40:00,76.48,76.92,76.39,76.61,2011086.0,73.2786,73.7002,73.1924,73.4032,2011086.0
2021-12-14 14:50:00,76.61,76.69,76.38,76.64,1375942.0,73.4032,73.4798,73.1828,73.4319,1375942.0
2021-12-14 15:00:00,76.64,77.5,76.58,77.47,2687268.0,73.4319,74.2559,73.3744,74.2272,2687268.0
2021-12-14 15:10:00,77.47,77.63,77.2,77.6,1897868.0,74.2272,74.3805,73.9685,74.3517,1897868.0
2021-12-14 15:20:00,77.6,77.97,77.4,77.92,2126236.0,74.3517,74.7063,74.1601,74.6584,2126236.0
2021-12-14 15:30:00,77.91,78.35,77.81,77.89,2844478.0,74.6488,75.0704,74.553,74.6296,2844478.0
2021-12-14 15:40:00,77.89,78.0,77.27,77.33,2348736.0,74.6296,74.735,74.0356,74.093,2348736.0
2021-12-14 15:50:00,77.35,77.76,77.01,77.73,3595890.0,74.1122,74.505,73.7864,74.4763,3595890.0
2021-12-15 09:30:00,77.48,77.74,76.76,77.42,2702010.0,74.2368,74.4859,73.5469,74.1793,2702010.0
2021-12-15 09:40:00,77.42,77.47,76.35,76.35,2679762.0,74.1793,74.2272,73.1541,73.1541,2679762.0
2021-12-15 09:50:00,76.35,76.72,76.23,76.49,2537402.0,73.1541,73.5086,73.0391,73.2882,2537402.0
2021-12-15 10:00:00,76.5,76.85,76.01,76.47,3503178.0,73.2978,73.6331,72.8283,73.269,3503178.0
2021-12-15 10:10:00,76.49,76.82,76.23,76.49,2551202.0,73.2882,73.6044,73.0391,73.2882,2551202.0
2021-12-15 10:20:00,76.5,77.05,76.49,76.72,2515416.0,73.2978,73.8248,73.2882,73.5086,2515416.0
2021-12-15 10:30:00,76.71,77.42,76.54,77.39,2473920.0,73.499,74.1793,73.3361,74.1505,2473920.0
2021-12-15 10:40:00,77.39,77.5,76.83,76.86,2259274.0,74.1505,74.2559,73.614,73.6427,2259274.0
2021-12-15 10:50:00,76.86,76.92,76.47,76.61,1863988.0,73.6427,73.7002,73.269,73.4032,1863988.0
2021-12-15 11:00:00,76.6,76.73,76.31,76.35,1676304.0,73.3936,73.5182,73.1157,73.1541,1676304.0
2021-12-15 11:10:00,76.35,76.43,75.94,76.01,2525666.0,73.1541,73.2307,72.7612,72.8283,2525666.0
2021-12-15 11:20:00,76.0,76.35,75.93,76.07,1832068.0,72.8187,73.1541,72.7517,72.8858,1832068.0
2021-12-15 11:30:00,76.07,76.08,75.51,75.58,2218448.0,72.8858,72.8954,72.3492,72.4163,2218448.0
2021-12-15 11:40:00,75.58,75.67,75.35,75.62,2158366.0,72.4163,72.5025,72.1959,72.4546,2158366.0
2021-12-15 11:50:00,75.61,75.77,75.42,75.51,1410078.0,72.445,72.5983,72.263,72.3492,1410078.0
2021-12-15 12:00:00,75.5,75.79,75.24,75.32,1790170.0,72.3397,72.6175,72.0905,72.1672,1790170.0
2021-12-15 12:10:00,75.34,75.47,75.07,75.08,1395374.0,72.1863,72.3109,71.9277,71.9372,1395374.0
2021-12-15 12:20:00,75.08,75.84,75.02,75.79,1659834.0,71.9372,72.6654,71.8797,72.6175,1659834.0
2021-12-15 12:30:00,75.79,75.97,75.69,75.75,1274968.0,72.6175,72.79,72.5217,72.5792,1274968.0
2021-12-15 12:40:00,75.75,75.78,75.44,75.52,955402.0,72.5792,72.6079,72.2822,72.3588,955402.0
2021-12-15 12:50:00,75.53,75.86,75.51,75.83,1042140.0,72.3684,72.6846,72.3492,72.6558,1042140.0
2021-12-15 13:00:00,75.83,76.01,75.68,75.99,1016610.0,72.6558,72.8283,72.5121,72.8091,1016610.0
2021-12-15 13:10:00,76.0,76.0,75.73,75.93,857154.0,72.8187,72.8187,72.56,72.7517,857154.0
2021-12-15 13:20:00,75.92,76.09,75.81,75.92,917920.0,72.7421,72.905,72.6367,72.7421,917920.0
2021-12-15 13:30:00,75.91,76.23,75.87,76.14,1163266.0,72.7325,73.0391,72.6942,72.9529,1163266.0
2021-12-15 13:40:00,76.13,76.19,75.99,76.0,1065398.0,72.9433,73.0008,72.8091,72.8187,1065398.0
2021-12-15 13:50:00,76.01,76.56,75.8,76.5,1478218.0,72.8283,73.3553,72.6271,73.2978,1478218.0
2021-12-15 14:00:00,76.49,78.13,75.15,77.94,9986090.0,73.2882,74.8596,72.0043,74.6775,9986090.0
2021-12-15 14:10:00,77.92,78.91,77.63,78.88,5459524.0,74.6584,75.6069,74.3805,75.5782,5459524.0
2021-12-15 14:20:00,78.88,78.91,77.08,77.55,4551534.0,75.5782,75.6069,73.8535,74.3038,4551534.0
2021-12-15 14:30:00,77.57,78.38,77.17,78.3,4951892.0,74.323,75.0991,73.9397,75.0224,4951892.0
2021-12-15 14:40:00,78.31,78.78,77.82,78.38,4324430.0,75.032,75.4824,74.5625,75.0991,4324430.0
2021-12-15 14:50:00,78.36,79.36,78.0,78.71,4229084.0,75.0799,76.0381,74.735,75.4153,4229084.0
2021-12-15 15:00:00,78.72,80.39,78.64,80.36,4366882.0,75.4249,77.025,75.3482,76.9962,4366882.0
2021-12-15 15:10:00,80.38,81.75,80.13,81.59,5728586.0,77.0154,78.328,76.7758,78.1747,5728586.0
2021-12-15 15:20:00,81.59,82.26,81.44,81.79,5250176.0,78.1747,78.8167,78.031,78.3664,5250176.0
2021-12-15 15:30:00,81.77,82.6,81.58,82.56,4269094.0,78.3472,79.1425,78.1651,79.1041,4269094.0
2021-12-15 15:40:00,82.56,82.6,81.32,81.57,3737022.0,79.1041,79.1425,77.916,78.1556,3737022.0
2021-12-15 15:50:00,81.56,83.14,81.53,82.93,5706324.0,78.146,79.6598,78.1172,79.4586,5706324.0
2021-12-16 09:30:00,83.51,83.81,82.56,82.64,5572452.0,80.0144,80.3018,79.1041,79.1808,5572452.0
2021-12-16 09:40:00,82.64,82.87,81.83,82.84,5273740.0,79.1808,79.4012,78.4047,79.3724,5273740.0
2021-12-16 09:50:00,82.84,82.87,81.13,81.17,4357914.0,79.3724,79.4012,77.734,77.7723,4357914.0
2021-12-16 10:00:00,81.17,81.25,80.05,80.05,5391926.0,77.7723,77.849,76.6992,76.6992,5391926.0
2021-12-16 10:10:00,80.05,80.83,80.0,80.64,3593516.0,76.6992,77.4465,76.6513,77.2645,3593516.0
2021-12-16 10:20:00,80.66,81.31,80.47,81.24,3043878.0,77.2837,77.9065,77.1016,77.8394,3043878.0
2021-12-16 10:30:00,81.24,81.57,80.67,80.67,2695420.0,77.8394,78.1556,77.2932,77.2932,2695420.0
2021-12-16 10:40:00,80.68,81.04,80.31,80.86,1913898.0,77.3028,77.6478,76.9483,77.4753,1913898.0
2021-12-16 10:50:00,80.86,81.04,80.24,80.48,2240578.0,77.4753,77.6478,76.8812,77.1112,2240578.0
2021-12-16 11:00:00,80.48,80.58,79.02,79.29,4135864.0,77.1112,77.207,75.7123,75.971,4135864.0
2021-12-16 11:10:00,79.33,79.39,78.71,79.21,3098620.0,76.0093,76.0668,75.4153,75.8944,3098620.0
2021-12-16 11:20:00,79.24,79.56,79.07,79.5,2324556.0,75.9231,76.2297,75.7602,76.1722,2324556.0
2021-12-16 11:30:00,79.5,79.57,78.56,78.77,3005460.0,76.1722,76.2393,75.2716,75.4728,3005460.0
2021-12-16 11:40:00,78.79,79.14,78.52,78.87,2317272.0,75.4919,75.8273,75.2332,75.5686,2317272.0
2021-12-16 11:50:00,78.88,78.98,78.17,78.3,2354420.0,75.5782,75.674,74.8979,75.0224,2354420.0
2021-12-16 12:00:00,78.3,78.58,77.89,77.95,2727982.0,75.0224,75.2907,74.6296,74.6871,2727982.0
2021-12-16 12:10:00,77.95,78.14,77.73,78.05,3023462.0,74.6871,74.8691,74.4763,74.7829,3023462.0
2021-12-16 12:20:00,78.06,78.41,77.61,77.79,3046222.0,74.7925,75.1278,74.3613,74.5338,3046222.0
2021-12-16 12:30:00,77.79,78.2,77.71,77.81,2367850.0,74.5338,74.9266,74.4571,74.553,2367850.0
2021-12-16 12:40:00,77.81,77.92,77.45,77.51,2550390.0,74.553,74.6584,74.208,74.2655,2550390.0
2021-12-16 12:50:00,77.51,77.75,77.11,77.14,2157804.0,74.2655,74.4955,73.8823,73.911,2157804.0
2021-12-16 13:00:00,77.13,77.83,77.13,77.83,2490970.0,73.9014,74.5721,73.9014,74.5721,2490970.0
2021-12-16 13:10:00,77.82,78.09,77.69,78.06,2038868.0,74.5625,74.8212,74.438,74.7925,2038868.0
2021-12-16 13:20:00,78.06,78.19,77.75,78.01,1864856.0,74.7925,74.9171,74.4955,74.7446,1864856.0
2021-12-16 13:30:00,78.01,78.01,77.45,77.75,1628654.0,74.7446,74.7446,74.208,74.4955,1628654.0
2021-12-16 13:40:00,77.72,78.27,77.6,78.22,1765148.0,74.4667,74.9937,74.3517,74.9458,1765148.0
2021-12-16 13:50:00,78.21,78.32,77.49,77.5,1630534.0,74.9362,75.0416,74.2464,74.2559,1630534.0
2021-12-16 14:00:00,77.5,77.76,77.07,77.11,1991262.0,74.2559,74.505,73.8439,73.8823,1991262.0
2021-12-16 14:10:00,77.11,77.16,76.41,76.46,2902132.0,73.8823,73.9302,73.2116,73.2595,2902132.0
2021-12-16 14:20:00,76.46,76.52,76.0,76.37,2875886.0,73.2595,73.317,72.8187,73.1732,2875886.0
2021-12-16 14:30:00,76.38,76.86,76.1,76.8,2956262.0,73.1828,73.6427,72.9145,73.5852,2956262.0
2021-12-16 14:40:00,76.79,77.05,75.53,75.58,3906906.0,73.5757,73.8248,72.3684,72.4163,3906906.0
2021-12-16 14:50:00,75.58,76.17,75.48,76.11,3778334.0,72.4163,72.9816,72.3205,72.9241,3778334.0
2021-12-16 15:00:00,76.11,76.67,75.72,75.81,3313588.0,72.9241,73.4607,72.5504,72.6367,3313588.0
2021-12-16 15:10:00,75.82,76.4,75.69,76.4,3063996.0,72.6463,73.202,72.5217,73.202,3063996.0
2021-12-16 15:20:00,76.41,77.14,76.29,76.86,4307450.0,73.2116,73.911,73.0966,73.6427,4307450.0
2021-12-16 15:30:00,76.84,77.55,76.56,77.52,3893440.0,73.6236,74.3038,73.3553,74.2751,3893440.0
2021-12-16 15:40:00,77.51,77.71,76.19,76.29,3798006.0,74.2655,74.4571,73.0008,73.0966,3798006.0
2021-12-16 15:50:00,76.29,77.24,76.26,76.51,6339830.0,73.0966,74.0068,73.0678,73.3074,6339830.0
2021-12-17 09:30:00,74.42,75.5,73.63,74.13,5874214.0,71.3049,72.3397,70.5479,71.027,5874214.0
2021-12-17 09:40:00,74.14,75.57,73.54,75.55,6260950.0,71.0366,72.4067,70.4617,72.3876,6260950.0
2021-12-17 09:50:00,75.55,76.23,74.9,75.36,5125632.0,72.3876,73.0391,71.7648,72.2055,5125632.0
2021-12-17 10:00:00,75.35,75.58,74.56,75.07,4750774.0,72.1959,72.4163,71.439,71.9277,4750774.0
2021-12-17 10:10:00,75.03,75.03,73.58,74.04,4769270.0,71.8893,71.8893,70.5,70.9408,4769270.0
2021-12-17 10:20:00,74.03,74.75,73.5,74.7,4847228.0,70.9312,71.621,70.4234,71.5731,4847228.0
2021-12-17 10:30:00,74.69,75.99,74.36,75.97,4808532.0,71.5636,72.8091,71.2474,72.79,4808532.0
2021-12-17 10:40:00,75.96,76.82,75.62,76.82,5156786.0,72.7804,73.6044,72.4546,73.6044,5156786.0
2021-12-17 10:50:00,76.81,77.31,76.49,77.03,4224598.0,73.5948,74.0739,73.2882,73.8056,4224598.0
2021-12-17 11:00:00,77.03,77.07,76.44,76.75,2687004.0,73.8056,73.8439,73.2403,73.5373,2687004.0
2021-12-17 11:10:00,76.74,77.89,76.69,77.44,4485970.0,73.5277,74.6296,73.4798,74.1984,4485970.0
2021-12-17 11:20:00,77.44,77.55,77.03,77.37,3016510.0,74.1984,74.3038,73.8056,74.1314,3016510.0
2021-12-17 11:30:00,77.37,77.52,75.88,76.15,3369024.0,74.1314,74.2751,72.7037,72.9624,3369024.0
2021-12-17 11:40:00,76.14,76.15,75.07,75.2,3500248.0,72.9529,72.9624,71.9277,72.0522,3500248.0
2021-12-17 11:50:00,75.2,75.92,75.16,75.88,3863854.0,72.0522,72.7421,72.0139,72.7037,3863854.0
2021-12-17 12:00:00,75.87,75.87,74.8,75.12,4210376.0,72.6942,72.6942,71.669,71.9756,4210376.0
2021-12-17 12:10:00,75.11,76.28,75.09,75.77,3215698.0,71.966,73.087,71.9468,72.5983,3215698.0
2021-12-17 12:20:00,75.76,76.04,75.34,75.84,2850288.0,72.5888,72.857,72.1863,72.6654,2850288.0
2021-12-17 12:30:00,75.83,76.53,75.64,75.92,2716030.0,72.6558,73.3265,72.4738,72.7421,2716030.0
2021-12-17 12:40:00,75.92,76.01,75.55,75.77,2206426.0,72.7421,72.8283,72.3876,72.5983,2206426.0
2021-12-17 12:50:00,75.75,76.11,75.33,75.87,2450680.0,72.5792,72.9241,72.1768,72.6942,2450680.0
2021-12-17 13:00:00,75.86,76.15,75.49,75.53,2663462.0,72.6846,72.9624,72.3301,72.3684,2663462.0
2021-12-17 13:10:00,75.52,76.2,75.43,76.1,1389288.0,72.3588,73.0103,72.2726,72.9145,1389288.0
2021-12-17 13:20:00,76.11,76.83,76.08,76.79,2083782.0,72.9241,73.614,72.8954,73.5757,2083782.0
2021-12-17 13:30:00,76.78,76.95,76.39,76.5,1977636.0,73.5661,73.729,73.1924,73.2978,1977636.0
2021-12-17 13:40:00,76.48,76.78,76.08,76.72,1689752.0,73.2786,73.5661,72.8954,73.5086,1689752.0
2021-12-17 13:50:00,76.72,77.16,76.61,77.1,1854858.0,73.5086,73.9302,73.4032,73.8727,1854858.0
2021-12-17 14:00:00,77.1,77.16,76.56,76.95,1944020.0,73.8727,73.9302,73.3553,73.729,1944020.0
2021-12-17 14:10:00,76.95,77.27,76.83,77.03,1519492.0,73.729,74.0356,73.614,73.8056,1519492.0
2021-12-17 14:20:00,77.03,77.15,76.16,76.39,2201224.0,73.8056,73.9206,72.972,73.1924,2201224.0
2021-12-17 14:30:00,76.39,76.73,76.36,76.63,1426548.0,73.1924,73.5182,73.1637,73.4224,1426548.0
2021-12-17 14:40:00,76.63,77.32,76.55,76.95,1501940.0,73.4224,74.0835,73.3457,73.729,1501940.0
2021-12-17 14:50:00,76.96,77.05,76.26,76.55,1619028.0,73.7385,73.8248,73.0678,73.3457,1619028.0
2021-12-17 15:00:00,76.56,77.24,76.54,76.8,2162096.0,73.3553,74.0068,73.3361,73.5852,2162096.0
2021-12-17 15:10:00,76.83,76.83,75.95,76.3,2377616.0,73.614,73.614,72.7708,73.1062,2377616.0
2021-12-17 15:20:00,76.3,76.72,76.05,76.17,1758686.0,73.1062,73.5086,72.8666,72.9816,1758686.0
2021-12-17 15:30:00,76.17,76.27,75.31,75.76,3140282.0,72.9816,73.0774,72.1576,72.5888,3140282.0
2021-12-17 15:40:00,75.77,76.12,75.13,75.13,3849636.0,72.5983,72.9337,71.9851,71.9851,3849636.0
2021-12-17 15:50:00,75.14,76.15,75.13,75.37,6178174.0,71.9947,72.9624,71.9851,72.2151,6178174.0
2021-12-20 09:30:00,72.48,73.3,71.98,73.25,4860898.0,69.4461,70.2317,68.967,70.1838,4860898.0
2021-12-20 09:40:00,73.25,73.39,72.08,72.29,3861064.0,70.1838,70.318,69.0628,69.264,3861064.0
2021-12-20 09:50:00,72.28,73.63,72.25,73.22,4801252.0,69.2544,70.5479,69.2257,70.1551,4801252.0
2021-12-20 10:00:00,73.22,73.39,72.31,72.53,4141804.0,70.1551,70.318,69.2832,69.494,4141804.0
2021-12-20 10:10:00,72.5,73.3,72.18,73.1,3991106.0,69.4652,70.2317,69.1586,70.0401,3991106.0
2021-12-20 10:20:00,73.1,73.32,72.44,72.46,3056376.0,70.0401,70.2509,69.4077,69.4269,3056376.0
2021-12-20 10:30:00,72.47,73.24,72.07,72.96,3444728.0,69.4365,70.1743,69.0532,69.906,3444728.0
2021-12-20 10:40:00,72.96,73.19,72.5,72.58,2391178.0,69.906,70.1263,69.4652,69.5419,2391178.0
2021-12-20 10:50:00,72.58,72.71,71.78,72.0,2658434.0,69.5419,69.6664,68.7754,68.9862,2658434.0
2021-12-20 11:00:00,72.0,72.19,71.54,71.85,2875004.0,68.9862,69.1682,68.5454,68.8424,2875004.0
2021-12-20 11:10:00,71.85,72.05,71.5,71.95,2381086.0,68.8424,69.0341,68.5071,68.9383,2381086.0
2021-12-20 11:20:00,71.95,72.17,71.61,71.71,2456038.0,68.9383,69.149,68.6125,68.7083,2456038.0
2021-12-20 11:30:00,71.69,71.98,71.25,71.49,2776816.0,68.6891,68.967,68.2676,68.4975,2776816.0
2021-12-20 11:40:00,71.49,71.77,71.29,71.63,2035962.0,68.4975,68.7658,68.3059,68.6316,2035962.0
2021-12-20 11:50:00,71.63,72.39,71.62,72.37,2600198.0,68.6316,69.3598,68.6221,69.3407,2600198.0
2021-12-20 12:00:00,72.36,72.47,72.06,72.14,1722124.0,69.3311,69.4365,69.0436,69.1203,1722124.0
2021-12-20 12:10:00,72.14,72.78,71.89,72.68,2432928.0,69.1203,69.7335,68.8808,69.6377,2432928.0
2021-12-20 12:20:00,72.69,72.69,72.11,72.24,1981682.0,69.6473,69.6473,69.0916,69.2161,1981682.0
2021-12-20 12:30:00,72.23,72.25,71.67,71.8,1740896.0,69.2065,69.2257,68.67,68.7945,1740896.0
2021-12-20 12:40:00,71.8,71.92,71.61,71.81,1585948.0,68.7945,68.9095,68.6125,68.8041,1585948.0
2021-12-20 12:50:00,71.8,72.06,71.57,71.63,1572996.0,68.7945,69.0436,68.5742,68.6316,1572996.0
2021-12-20 13:00:00,71.63,71.89,71.45,71.88,1739610.0,68.6316,68.8808,68.4592,68.8712,1739610.0
2021-12-20 13:10:00,71.88,72.17,71.72,71.89,1593002.0,68.8712,69.149,68.7179,68.8808,1593002.0
2021-12-20 13:20:00,71.86,72.05,71.73,71.95,1362430.0,68.852,69.0341,68.7275,68.9383,1362430.0
2021-12-20 13:30:00,71.96,72.43,71.69,72.42,1918818.0,68.9478,69.3982,68.6891,69.3886,1918818.0
2021-12-20 13:40:00,72.42,72.78,72.26,72.39,1968892.0,69.3886,69.7335,69.2353,69.3598,1968892.0
2021-12-20 13:50:00,72.38,72.71,72.11,72.33,1794504.0,69.3503,69.6664,69.0916,69.3023,1794504.0
2021-12-20 14:00:00,72.3,72.89,72.27,72.84,2194544.0,69.2736,69.8389,69.2449,69.791,2194544.0
2021-12-20 14:10:00,72.83,73.08,72.62,73.03,2402664.0,69.7814,70.0209,69.5802,69.973,2402664.0
2021-12-20 14:20:00,73.03,73.04,72.29,72.4,1771056.0,69.973,69.9826,69.264,69.3694,1771056.0
2021-12-20 14:30:00,72.39,72.44,72.16,72.36,1336328.0,69.3598,69.4077,69.1395,69.3311,1336328.0
2021-12-20 14:40:00,72.36,72.56,72.21,72.52,1466236.0,69.3311,69.5227,69.1874,69.4844,1466236.0
2021-12-20 14:50:00,72.51,73.08,72.51,72.7,1972018.0,69.4748,70.0209,69.4748,69.6569,1972018.0
2021-12-20 15:00:00,72.71,73.17,72.71,72.97,1704822.0,69.6664,70.1072,69.6664,69.9156,1704822.0
2021-12-20 15:10:00,72.96,73.3,72.74,73.14,2049144.0,69.906,70.2317,69.6952,70.0784,2049144.0
2021-12-20 15:20:00,73.13,73.49,72.83,72.99,2311480.0,70.0689,70.4138,69.7814,69.9347,2311480.0
2021-12-20 15:30:00,72.99,72.99,72.4,72.7,1885858.0,69.9347,69.9347,69.3694,69.6569,1885858.0
2021-12-20 15:40:00,72.7,72.99,72.5,72.66,2270858.0,69.6569,69.9347,69.4652,69.6185,2270858.0
2021-12-20 15:50:00,72.64,73.32,72.64,73.11,3781554.0,69.5994,70.2509,69.5994,70.0497,3781554.0
2021-12-21 09:30:00,75.05,75.58,74.6,75.02,5220124.0,71.9085,72.4163,71.4773,71.8797,5220124.0
2021-12-21 09:40:00,75.04,75.1,73.95,73.97,5504786.0,71.8989,71.9564,70.8545,70.8737,5504786.0
2021-12-21 09:50:00,73.97,74.3,73.67,73.68,4452938.0,70.8737,71.1899,70.5863,70.5958,4452938.0
2021-12-21 10:00:00,73.69,74.08,73.56,73.61,4183552.0,70.6054,70.9791,70.4809,70.5288,4183552.0
2021-12-21 10:10:00,73.62,74.25,73.44,74.24,3835704.0,70.5383,71.142,70.3659,71.1324,3835704.0
2021-12-21 10:20:00,74.24,74.29,72.97,73.14,4410608.0,71.1324,71.1803,69.9156,70.0784,4410608.0
2021-12-21 10:30:00,73.15,73.39,72.86,73.17,3350546.0,70.088,70.318,69.8102,70.1072,3350546.0
2021-12-21 10:40:00,73.15,73.55,73.01,73.37,2771636.0,70.088,70.4713,69.9539,70.2988,2771636.0
2021-12-21 10:50:00,73.37,73.88,73.26,73.78,2467578.0,70.2988,70.7875,70.1934,70.6916,2467578.0
2021-12-21 11:00:00,73.78,74.68,73.61,74.64,2679888.0,70.6916,71.554,70.5288,71.5156,2679888.0
2021-12-21 11:10:00,74.65,74.77,74.41,74.46,2556958.0,71.5252,71.6402,71.2953,71.3432,2556958.0
2021-12-21 11:20:00,74.46,74.57,74.27,74.5,1437454.0,71.3432,71.4486,71.1611,71.3815,1437454.0
2021-12-21 11:30:00,74.51,75.19,74.49,75.17,2510092.0,71.3911,72.0426,71.3719,72.0235,2510092.0
2021-12-21 11:40:00,75.17,75.52,75.11,75.32,2323462.0,72.0235,72.3588,71.966,72.1672,2323462.0
2021-12-21 11:50:00,75.32,75.61,75.19,75.31,1918746.0,72.1672,72.445,72.0426,72.1576,1918746.0
2021-12-21 12:00:00,75.32,75.63,75.19,75.52,1962508.0,72.1672,72.4642,72.0426,72.3588,1962508.0
2021-12-21 12:10:00,75.51,75.91,75.4,75.82,2122504.0,72.3492,72.7325,72.2438,72.6463,2122504.0
2021-12-21 12:20:00,75.82,76.14,75.64,76.11,1657226.0,72.6463,72.9529,72.4738,72.9241,1657226.0
2021-12-21 12:30:00,76.12,76.33,76.04,76.18,1865994.0,72.9337,73.1349,72.857,72.9912,1865994.0
2021-12-21 12:40:00,76.18,76.35,76.08,76.2,1347600.0,72.9912,73.1541,72.8954,73.0103,1347600.0
2021-12-21 12:50:00,76.2,76.54,76.13,76.51,1506724.0,73.0103,73.3361,72.9433,73.3074,1506724.0
2021-12-21 13:00:00,76.51,76.56,76.27,76.46,1403844.0,73.3074,73.3553,73.0774,73.2595,1403844.0
2021-12-21 13:10:00,76.46,76.53,76.25,76.46,1006422.0,73.2595,73.3265,73.0583,73.2595,1006422.0
2021-12-21 13:20:00,76.46,76.82,76.43,76.8,1477458.0,73.2595,73.6044,73.2307,73.5852,1477458.0
2021-12-21 13:30:00,76.8,77.19,76.8,77.11,1666158.0,73.5852,73.9589,73.5852,73.8823,1666158.0
2021-12-21 13:40:00,77.11,77.34,77.07,77.3,1287900.0,73.8823,74.1026,73.8439,74.0643,1287900.0
2021-12-21 13:50:00,77.31,77.36,77.13,77.22,1052952.0,74.0739,74.1218,73.9014,73.9877,1052952.0
2021-12-21 14:00:00,77.23,77.54,77.16,77.42,1902948.0,73.9972,74.2943,73.9302,74.1793,1902948.0
2021-12-21 14:10:00,77.42,77.57,77.38,77.56,1140932.0,74.1793,74.323,74.141,74.3134,1140932.0
2021-12-21 14:20:00,77.56,77.58,77.31,77.51,1256888.0,74.3134,74.3326,74.0739,74.2655,1256888.0
2021-12-21 14:30:00,77.53,77.72,77.33,77.36,1441686.0,74.2847,74.4667,74.093,74.1218,1441686.0
2021-12-21 14:40:00,77.36,77.75,77.31,77.64,2145270.0,74.1218,74.4955,74.0739,74.3901,2145270.0
2021-12-21 14:50:00,77.63,78.05,77.63,78.04,2065514.0,74.3805,74.7829,74.3805,74.7733,2065514.0
2021-12-21 15:00:00,78.04,78.15,77.76,77.79,1733960.0,74.7733,74.8787,74.505,74.5338,1733960.0
2021-12-21 15:10:00,77.79,77.93,77.61,77.65,1487274.0,74.5338,74.6679,74.3613,74.3997,1487274.0
2021-12-21 15:20:00,77.66,77.68,77.34,77.58,1875822.0,74.4092,74.4284,74.1026,74.3326,1875822.0
2021-12-21 15:30:00,77.56,77.75,77.38,77.54,1934880.0,74.3134,74.4955,74.141,74.2943,1934880.0
2021-12-21 15:40:00,77.54,77.54,77.13,77.28,2447022.0,74.2943,74.2943,73.9014,74.0451,2447022.0
2021-12-21 15:50:00,77.27,78.23,77.24,78.05,3800298.0,74.0356,74.9554,74.0068,74.7829,3800298.0
2021-12-22 09:30:00,77.82,78.1,77.41,78.03,3989040.0,74.5625,74.8308,74.1697,74.7637,3989040.0
2021-12-22 09:40:00,78.04,79.0,77.59,78.73,3688580.0,74.7733,75.6931,74.3422,75.4344,3688580.0
2021-12-22 09:50:00,78.72,79.06,78.35,78.5,3410730.0,75.4249,75.7506,75.0704,75.2141,3410730.0
2021-12-22 10:00:00,78.5,78.8,77.68,78.03,3396814.0,75.2141,75.5015,74.4284,74.7637,3396814.0
2021-12-22 10:10:00,78.04,78.78,77.98,78.71,2852684.0,74.7733,75.4824,74.7158,75.4153,2852684.0
2021-12-22 10:20:00,78.72,78.89,78.39,78.43,2252326.0,75.4249,75.5877,75.1087,75.147,2252326.0
2021-12-22 10:30:00,78.46,79.46,78.43,79.37,3168510.0,75.1757,76.1339,75.147,76.0477,3168510.0
2021-12-22 10:40:00,79.38,79.48,79.18,79.43,1748996.0,76.0572,76.1531,75.8656,76.1051,1748996.0
2021-12-22 10:50:00,79.43,79.83,79.39,79.79,2643506.0,76.1051,76.4884,76.0668,76.4501,2643506.0
2021-12-22 11:00:00,79.79,79.92,79.45,79.83,2181206.0,76.4501,76.5746,76.1243,76.4884,2181206.0
2021-12-22 11:10:00,79.82,80.21,79.81,80.05,2539176.0,76.4788,76.8525,76.4692,76.6992,2539176.0
2021-12-22 11:20:00,80.05,80.23,79.8,80.08,1640414.0,76.6992,76.8717,76.4597,76.7279,1640414.0
2021-12-22 11:30:00,80.08,80.28,80.01,80.21,1747574.0,76.7279,76.9196,76.6609,76.8525,1747574.0
2021-12-22 11:40:00,80.21,80.35,79.9,80.04,1817448.0,76.8525,76.9866,76.5555,76.6896,1817448.0
2021-12-22 11:50:00,80.04,80.33,80.02,80.27,1589850.0,76.6896,76.9675,76.6704,76.91,1589850.0
2021-12-22 12:00:00,80.28,80.44,80.13,80.36,1388216.0,76.9196,77.0729,76.7758,76.9962,1388216.0
2021-12-22 12:10:00,80.35,80.35,79.88,80.0,1761442.0,76.9866,76.9866,76.5363,76.6513,1761442.0
2021-12-22 12:20:00,80.01,80.05,79.68,80.02,1383160.0,76.6609,76.6992,76.3447,76.6704,1383160.0
2021-12-22 12:30:00,80.01,80.12,79.74,79.84,1164100.0,76.6609,76.7663,76.4022,76.498,1164100.0
2021-12-22 12:40:00,79.85,79.98,79.66,79.86,1078982.0,76.5076,76.6321,76.3255,76.5171,1078982.0
2021-12-22 12:50:00,79.86,80.12,79.84,80.07,1263826.0,76.5171,76.7663,76.498,76.7184,1263826.0
2021-12-22 13:00:00,80.07,80.17,79.81,80.06,1125372.0,76.7184,76.8142,76.4692,76.7088,1125372.0
2021-12-22 13:10:00,80.04,80.05,79.78,79.84,950144.0,76.6896,76.6992,76.4405,76.498,950144.0
2021-12-22 13:20:00,79.85,79.88,79.48,79.51,1061256.0,76.5076,76.5363,76.1531,76.1818,1061256.0
2021-12-22 13:30:00,79.5,79.81,79.13,79.19,1822180.0,76.1722,76.4692,75.8177,75.8752,1822180.0
2021-12-22 13:40:00,79.19,79.44,78.98,79.26,1886638.0,75.8752,76.1147,75.674,75.9423,1886638.0
2021-12-22 13:50:00,79.26,79.48,79.22,79.36,1016566.0,75.9423,76.1531,75.9039,76.0381,1016566.0
2021-12-22 14:00:00,79.36,79.43,79.08,79.23,1498644.0,76.0381,76.1051,75.7698,75.9135,1498644.0
2021-12-22 14:10:00,79.23,79.49,79.14,79.38,1069868.0,75.9135,76.1626,75.8273,76.0572,1069868.0
2021-12-22 14:20:00,79.36,79.52,78.95,79.08,1402124.0,76.0381,76.1914,75.6452,75.7698,1402124.0
2021-12-22 14:30:00,79.1,79.73,79.08,79.72,1713584.0,75.789,76.3926,75.7698,76.383,1713584.0
2021-12-22 14:40:00,79.7,79.8,79.64,79.75,961644.0,76.3638,76.4597,76.3064,76.4118,961644.0
2021-12-22 14:50:00,79.74,80.1,79.74,80.07,1286474.0,76.4022,76.7471,76.4022,76.7184,1286474.0
2021-12-22 15:00:00,80.07,80.22,79.95,80.15,1476176.0,76.7184,76.8621,76.6034,76.795,1476176.0
2021-12-22 15:10:00,80.16,80.31,79.94,80.0,1185682.0,76.8046,76.9483,76.5938,76.6513,1185682.0
2021-12-22 15:20:00,80.0,80.22,79.81,80.14,1271344.0,76.6513,76.8621,76.4692,76.7854,1271344.0
2021-12-22 15:30:00,80.14,80.27,79.86,80.27,1496236.0,76.7854,76.91,76.5171,76.91,1496236.0
2021-12-22 15:40:00,80.25,80.34,79.98,80.17,1869444.0,76.8908,76.9771,76.6321,76.8142,1869444.0
2021-12-22 15:50:00,80.17,81.0,80.16,80.86,4214352.0,76.8142,77.6094,76.8046,77.4753,4214352.0
2021-12-23 09:30:00,81.1,81.89,80.99,81.66,4249704.0,77.7053,78.4622,77.5999,78.2419,4249704.0
2021-12-23 09:40:00,81.67,81.71,81.16,81.44,3319188.0,78.2514,78.2898,77.7628,78.0311,3319188.0
2021-12-23 09:50:00,81.45,81.96,81.3,81.86,3129800.0,78.0406,78.5293,77.8969,78.4335,3129800.0
2021-12-23 10:00:00,81.86,82.12,81.7,81.85,2554280.0,78.4335,78.6826,78.2802,78.4239,2554280.0
2021-12-23 10:10:00,81.85,82.29,81.84,82.21,2282252.0,78.4239,78.8455,78.4143,78.7688,2282252.0
2021-12-23 10:20:00,82.22,82.41,82.05,82.3,1767346.0,78.7784,78.9605,78.6155,78.8551,1767346.0
2021-12-23 10:30:00,82.3,82.42,82.02,82.22,1616240.0,78.8551,78.97,78.5868,78.7784,1616240.0
2021-12-23 10:40:00,82.22,82.47,82.17,82.47,1369492.0,78.7784,79.018,78.7305,79.018,1369492.0
2021-12-23 10:50:00,82.48,82.72,82.39,82.72,1728946.0,79.0275,79.2575,78.9413,79.2575,1728946.0
2021-12-23 11:00:00,82.72,82.86,82.64,82.81,1635320.0,79.2575,79.3916,79.1808,79.3437,1635320.0
2021-12-23 11:10:00,82.82,83.04,82.81,82.96,1614356.0,79.3533,79.5641,79.3437,79.4874,1614356.0
2021-12-23 11:20:00,82.96,82.97,82.69,82.75,1177304.0,79.4874,79.497,79.2287,79.2862,1177304.0
2021-12-23 11:30:00,82.76,83.08,82.76,83.05,1403012.0,79.2958,79.6024,79.2958,79.5737,1403012.0
2021-12-23 11:40:00,83.04,83.13,82.91,83.04,1000416.0,79.5641,79.6503,79.4395,79.5641,1000416.0
2021-12-23 11:50:00,83.05,83.13,82.92,83.11,779816.0,79.5737,79.6503,79.4491,79.6312,779816.0
2021-12-23 12:00:00,83.11,83.14,82.99,83.13,624500.0,79.6312,79.6599,79.5162,79.6503,624500.0
2021-12-23 12:10:00,83.13,83.14,82.88,82.95,743774.0,79.6503,79.6599,79.4108,79.4779,743774.0
2021-12-23 12:20:00,82.95,83.0,82.83,82.88,818916.0,79.4779,79.5258,79.3629,79.4108,818916.0
2021-12-23 12:30:00,82.88,83.0,82.8,82.98,896150.0,79.4108,79.5258,79.3341,79.5066,896150.0
2021-12-23 12:40:00,82.98,83.16,82.96,83.05,821826.0,79.5066,79.6791,79.4874,79.5737,821826.0
2021-12-23 12:50:00,83.05,83.11,82.91,83.1,672740.0,79.5737,79.6312,79.4395,79.6216,672740.0
2021-12-23 13:00:00,83.1,83.17,83.04,83.08,523718.0,79.6216,79.6887,79.5641,79.6024,523718.0
2021-12-23 13:10:00,83.07,83.11,82.81,82.98,688084.0,79.5928,79.6312,79.3437,79.5066,688084.0
2021-12-23 13:20:00,82.98,83.31,82.97,83.28,1006684.0,79.5066,79.8228,79.497,79.794,1006684.0
2021-12-23 13:30:00,83.28,83.33,83.12,83.14,577118.0,79.794,79.842,79.6407,79.6599,577118.0
2021-12-23 13:40:00,83.14,83.23,83.09,83.21,508036.0,79.6599,79.7461,79.612,79.727,508036.0
2021-12-23 13:50:00,83.22,83.3,83.19,83.22,595220.0,79.7366,79.8132,79.7078,79.7366,595220.0
2021-12-23 14:00:00,83.22,83.35,83.18,83.23,703932.0,79.7366,79.8611,79.6982,79.7461,703932.0
2021-12-23 14:10:00,83.23,83.26,83.01,83.16,723506.0,79.7461,79.7749,79.5353,79.6791,723506.0
2021-12-23 14:20:00,83.16,83.33,83.14,83.22,618660.0,79.6791,79.842,79.6599,79.7366,618660.0
2021-12-23 14:30:00,83.23,83.3,83.06,83.08,698950.0,79.7461,79.8132,79.5833,79.6024,698950.0
2021-12-23 14:40:00,83.09,83.28,83.08,83.25,673142.0,79.612,79.794,79.6024,79.7653,673142.0
2021-12-23 14:50:00,83.26,83.38,83.24,83.36,706248.0,79.7749,79.8899,79.7557,79.8707,706248.0
2021-12-23 15:00:00,83.35,83.36,82.91,83.08,1189546.0,79.8611,79.8707,79.4395,79.6024,1189546.0
2021-12-23 15:10:00,83.08,83.31,83.04,83.23,908696.0,79.6024,79.8228,79.5641,79.7461,908696.0
2021-12-23 15:20:00,83.23,83.28,83.01,83.02,1394546.0,79.7461,79.794,79.5353,79.5449,1394546.0
2021-12-23 15:30:00,83.03,83.06,82.8,83.03,1845714.0,79.5545,79.5833,79.3341,79.5545,1845714.0
2021-12-23 15:40:00,83.03,83.56,83.01,83.51,3303398.0,79.5545,80.0623,79.5353,80.0144,3303398.0
2021-12-23 15:50:00,83.52,83.64,82.71,82.74,3401262.0,80.024,80.139,79.2479,79.2766,3401262.0
2021-12-27 09:30:00,83.53,85.02,83.5,84.81,4234510.0,80.0336,81.4612,80.0048,81.26,4234510.0
2021-12-27 09:40:00,84.82,85.05,84.44,84.67,3259090.0,81.2696,81.49,80.9055,81.1259,3259090.0
2021-12-27 09:50:00,84.67,84.89,84.41,84.86,2856766.0,81.1259,81.3367,80.8767,81.3079,2856766.0
2021-12-27 10:00:00,84.88,85.48,84.76,85.44,2379664.0,81.3271,81.902,81.2121,81.8636,2379664.0
2021-12-27 10:10:00,85.45,85.49,85.25,85.42,1444732.0,81.8732,81.9115,81.6816,81.8445,1444732.0
2021-12-27 10:20:00,85.42,85.91,85.32,85.91,1890448.0,81.8445,82.314,81.7487,82.314,1890448.0
2021-12-27 10:30:00,85.92,86.2,85.77,86.2,1889730.0,82.3235,82.5918,82.1798,82.5918,1889730.0
2021-12-27 10:40:00,86.2,86.2,85.83,85.98,1349232.0,82.5918,82.5918,82.2373,82.381,1349232.0
2021-12-27 10:50:00,85.98,86.13,85.88,86.09,1034434.0,82.381,82.5248,82.2852,82.4864,1034434.0
2021-12-27 11:00:00,86.09,86.18,85.92,86.06,1148110.0,82.4864,82.5727,82.3235,82.4577,1148110.0
2021-12-27 11:10:00,86.05,86.35,85.88,85.89,1533184.0,82.4481,82.7355,82.2852,82.2948,1533184.0
2021-12-27 11:20:00,85.89,86.12,85.67,86.08,1553278.0,82.2948,82.5152,82.084,82.4768,1553278.0
2021-12-27 11:30:00,86.08,86.1,85.78,86.02,1037844.0,82.4768,82.496,82.1894,82.4194,1037844.0
2021-12-27 11:40:00,86.02,86.08,85.84,85.85,811994.0,82.4194,82.4768,82.2469,82.2565,811994.0
2021-12-27 11:50:00,85.86,86.0,85.81,85.98,768400.0,82.2661,82.4002,82.2181,82.381,768400.0
2021-12-27 12:00:00,85.99,86.2,85.95,86.1,824064.0,82.3906,82.5918,82.3523,82.496,824064.0
2021-12-27 12:10:00,86.09,86.17,86.02,86.11,463680.0,82.4864,82.5631,82.4194,82.5056,463680.0
2021-12-27 12:20:00,86.11,86.25,85.96,86.24,747304.0,82.5056,82.6397,82.3619,82.6301,747304.0
2021-12-27 12:30:00,86.24,86.3,86.09,86.19,741994.0,82.6301,82.6876,82.4864,82.5822,741994.0
2021-12-27 12:40:00,86.18,86.18,85.96,86.16,741970.0,82.5727,82.5727,82.3619,82.5535,741970.0
2021-12-27 12:50:00,86.14,86.29,86.11,86.27,587670.0,82.5343,82.6781,82.5056,82.6589,587670.0
2021-12-27 13:00:00,86.26,86.28,86.14,86.26,439104.0,82.6493,82.6685,82.5343,82.6493,439104.0
2021-12-27 13:10:00,86.26,86.38,86.19,86.32,568620.0,82.6493,82.7643,82.5822,82.7068,568620.0
2021-12-27 13:20:00,86.33,86.49,86.32,86.41,776312.0,82.7164,82.8697,82.7068,82.793,776312.0
2021-12-27 13:30:00,86.41,86.47,86.31,86.45,586266.0,82.793,82.8505,82.6972,82.8314,586266.0
2021-12-27 13:40:00,86.45,86.45,86.36,86.4,402332.0,82.8314,82.8314,82.7451,82.7834,402332.0
2021-12-27 13:50:00,86.41,86.55,86.39,86.54,778388.0,82.793,82.9272,82.7739,82.9176,778388.0
2021-12-27 14:00:00,86.55,86.55,86.39,86.52,723996.0,82.9272,82.9272,82.7739,82.8984,723996.0
2021-12-27 14:10:00,86.52,86.6,86.49,86.57,490030.0,82.8984,82.9751,82.8697,82.9463,490030.0
2021-12-27 14:20:00,86.58,86.64,86.55,86.64,584256.0,82.9559,83.0134,82.9272,83.0134,584256.0
2021-12-27 14:30:00,86.64,86.66,86.58,86.6,533260.0,83.0134,83.0326,82.9559,82.9751,533260.0
2021-12-27 14:40:00,86.61,86.67,86.32,86.5,1146384.0,82.9847,83.0421,82.7068,82.8793,1146384.0
2021-12-27 14:50:00,86.5,86.51,86.31,86.43,903182.0,82.8793,82.8888,82.6972,82.8122,903182.0
2021-12-27 15:00:00,86.42,86.42,86.22,86.32,890402.0,82.8026,82.8026,82.611,82.7068,890402.0
2021-12-27 15:10:00,86.32,86.34,86.15,86.2,820092.0,82.7068,82.726,82.5439,82.5918,820092.0
2021-12-27 15:20:00,86.21,86.4,86.04,86.37,1338576.0,82.6014,82.7834,82.4385,82.7547,1338576.0
2021-12-27 15:30:00,86.37,86.45,86.22,86.25,1523464.0,82.7547,82.8314,82.611,82.6397,1523464.0
2021-12-27 15:40:00,86.26,86.6,86.19,86.51,1892856.0,82.6493,82.9751,82.5822,82.8888,1892856.0
2021-12-27 15:50:00,86.51,86.77,86.48,86.74,2851344.0,82.8888,83.138,82.8601,83.1092,2851344.0
2021-12-28 09:30:00,87.37,87.49,86.09,86.16,3538304.0,83.7128,83.8278,82.4864,82.5535,3538304.0
2021-12-28 09:40:00,86.17,86.95,86.14,86.69,3409958.0,82.5631,83.3104,82.5343,83.0613,3409958.0
2021-12-28 09:50:00,86.69,87.27,86.42,86.95,3590782.0,83.0613,83.617,82.8026,83.3104,3590782.0
2021-12-28 10:00:00,86.95,87.11,86.07,86.07,3424462.0,83.3104,83.4637,82.4673,82.4673,3424462.0
2021-12-28 10:10:00,86.08,86.39,85.62,85.64,3023770.0,82.4768,82.7739,82.0361,82.0553,3023770.0
2021-12-28 10:20:00,85.64,86.6,85.64,86.55,2335964.0,82.0553,82.9751,82.0553,82.9272,2335964.0
2021-12-28 10:30:00,86.56,87.08,86.35,86.74,2169544.0,82.9368,83.435,82.7355,83.1092,2169544.0
2021-12-28 10:40:00,86.74,86.88,86.28,86.61,1721396.0,83.1092,83.2434,82.6685,82.9847,1721396.0
2021-12-28 10:50:00,86.61,86.79,86.36,86.5,1198594.0,82.9847,83.1571,82.7451,82.8793,1198594.0
2021-12-28 11:00:00,86.48,86.79,86.36,86.36,1475258.0,82.8601,83.1571,82.7451,82.7451,1475258.0
2021-12-28 11:10:00,86.36,86.51,86.08,86.14,1165588.0,82.7451,82.8888,82.4768,82.5343,1165588.0
2021-12-28 11:20:00,86.13,86.36,85.9,86.19,1430648.0,82.5248,82.7451,82.3044,82.5822,1430648.0
2021-12-28 11:30:00,86.19,86.28,85.68,85.89,1302832.0,82.5822,82.6685,82.0936,82.2948,1302832.0
2021-12-28 11:40:00,85.89,86.14,85.76,86.11,1111998.0,82.2948,82.5343,82.1702,82.5056,1111998.0
2021-12-28 11:50:00,86.11,86.68,86.08,86.59,2043818.0,82.5056,83.0517,82.4768,82.9655,2043818.0
2021-12-28 12:00:00,86.59,86.67,86.35,86.41,1628472.0,82.9655,83.0421,82.7355,82.793,1628472.0
2021-12-28 12:10:00,86.41,86.5,86.17,86.28,888616.0,82.793,82.8793,82.5631,82.6685,888616.0
2021-12-28 12:20:00,86.29,86.49,85.86,85.88,1219020.0,82.6781,82.8697,82.2661,82.2852,1219020.0
2021-12-28 12:30:00,85.88,86.03,85.24,85.48,2239986.0,82.2852,82.4289,81.672,81.902,2239986.0
2021-12-28 12:40:00,85.47,85.59,85.37,85.45,840374.0,81.8924,82.0074,81.7966,81.8732,840374.0
2021-12-28 12:50:00,85.45,85.82,85.41,85.76,1017334.0,81.8732,82.2277,81.8349,82.1702,1017334.0
2021-12-28 13:00:00,85.77,85.89,85.52,85.78,908228.0,82.1798,82.2948,81.9403,82.1894,908228.0
2021-12-28 13:10:00,85.78,85.8,85.5,85.53,575410.0,82.1894,82.2086,81.9211,81.9499,575410.0
2021-12-28 13:20:00,85.53,85.73,85.31,85.7,896166.0,81.9499,82.1415,81.7391,82.1127,896166.0
2021-12-28 13:30:00,85.7,85.73,85.38,85.43,570238.0,82.1127,82.1415,81.8061,81.8541,570238.0
2021-12-28 13:40:00,85.43,85.58,85.29,85.49,954870.0,81.8541,81.9978,81.7199,81.9115,954870.0
2021-12-28 13:50:00,85.48,85.66,85.39,85.63,879674.0,81.902,82.0744,81.8157,82.0457,879674.0
2021-12-28 14:00:00,85.63,85.64,85.02,85.05,1552386.0,82.0457,82.0553,81.4612,81.49,1552386.0
2021-12-28 14:10:00,85.05,85.46,85.03,85.33,941124.0,81.49,81.8828,81.4708,81.7582,941124.0
2021-12-28 14:20:00,85.33,85.67,85.31,85.53,893420.0,81.7582,82.084,81.7391,81.9499,893420.0
2021-12-28 14:30:00,85.53,85.67,85.47,85.6,588224.0,81.9499,82.084,81.8924,82.0169,588224.0
2021-12-28 14:40:00,85.6,85.64,85.28,85.55,828600.0,82.0169,82.0553,81.7103,81.969,828600.0
2021-12-28 14:50:00,85.55,85.8,85.38,85.67,1152606.0,81.969,82.2086,81.8061,82.084,1152606.0
2021-12-28 15:00:00,85.67,85.75,85.37,85.75,842782.0,82.084,82.1607,81.7966,82.1607,842782.0
2021-12-28 15:10:00,85.72,85.86,85.62,85.79,944156.0,82.1319,82.2661,82.0361,82.199,944156.0
2021-12-28 15:20:00,85.79,85.95,85.71,85.74,912452.0,82.199,82.3523,82.1223,82.1511,912452.0
2021-12-28 15:30:00,85.73,85.97,85.53,85.92,1133506.0,82.1415,82.3714,81.9499,82.3235,1133506.0
2021-12-28 15:40:00,85.92,86.2,85.86,85.98,1516424.0,82.3235,82.5918,82.2661,82.381,1516424.0
2021-12-28 15:50:00,85.99,85.99,85.33,85.66,2317178.0,82.3906,82.3906,81.7582,82.0744,2317178.0
2021-12-29 09:30:00,85.66,86.44,85.63,86.04,3303938.0,82.0744,82.8218,82.0457,82.4385,3303938.0
2021-12-29 09:40:00,86.04,86.5,85.39,85.91,3025828.0,82.4385,82.8793,81.8157,82.314,3025828.0
2021-12-29 09:50:00,85.91,86.24,85.63,85.89,2075142.0,82.314,82.6301,82.0457,82.2948,2075142.0
2021-12-29 10:00:00,85.89,85.99,85.36,85.65,2137506.0,82.2948,82.3906,81.787,82.0648,2137506.0
2021-12-29 10:10:00,85.66,85.76,83.98,84.42,4638762.0,82.0744,82.1702,80.4647,80.8863,4638762.0
2021-12-29 10:20:00,84.41,84.89,84.39,84.73,2048684.0,80.8767,81.3367,80.8576,81.1834,2048684.0
2021-12-29 10:30:00,84.74,84.89,84.46,84.61,1365320.0,81.1929,81.3367,80.9247,81.0684,1365320.0
2021-12-29 10:40:00,84.6,85.24,84.55,85.14,1593398.0,81.0588,81.672,81.0109,81.5762,1593398.0
2021-12-29 10:50:00,85.13,85.33,84.93,85.19,1234674.0,81.5666,81.7582,81.375,81.6241,1234674.0
2021-12-29 11:00:00,85.17,85.53,85.07,85.38,1369582.0,81.6049,81.9499,81.5091,81.8061,1369582.0
2021-12-29 11:10:00,85.38,85.42,85.1,85.27,978112.0,81.8061,81.8445,81.5379,81.7007,978112.0
2021-12-29 11:20:00,85.28,85.38,84.88,84.93,933838.0,81.7103,81.8061,81.3271,81.375,933838.0
2021-12-29 11:30:00,84.94,85.01,84.74,84.86,1042652.0,81.3846,81.4516,81.1929,81.3079,1042652.0
2021-12-29 11:40:00,84.86,85.02,84.79,84.95,823020.0,81.3079,81.4612,81.2408,81.3941,823020.0
2021-12-29 11:50:00,84.95,84.99,84.61,84.71,894974.0,81.3941,81.4325,81.0684,81.1642,894974.0
2021-12-29 12:00:00,84.71,84.86,84.51,84.7,1096616.0,81.1642,81.3079,80.9726,81.1546,1096616.0
2021-12-29 12:10:00,84.7,84.86,84.64,84.77,605424.0,81.1546,81.3079,81.0971,81.2217,605424.0
2021-12-29 12:20:00,84.77,84.85,84.57,84.58,704240.0,81.2217,81.2983,81.03,81.0396,704240.0
2021-12-29 12:30:00,84.58,84.85,84.42,84.82,1129274.0,81.0396,81.2983,80.8863,81.2696,1129274.0
2021-12-29 12:40:00,84.81,84.84,84.61,84.64,522356.0,81.26,81.2887,81.0684,81.0971,522356.0
2021-12-29 12:50:00,84.65,84.83,84.63,84.83,631806.0,81.1067,81.2792,81.0875,81.2792,631806.0
2021-12-29 13:00:00,84.83,85.1,84.78,85.08,1140582.0,81.2792,81.5379,81.2313,81.5187,1140582.0
2021-12-29 13:10:00,85.1,85.1,84.94,85.05,578372.0,81.5379,81.5379,81.3846,81.49,578372.0
2021-12-29 13:20:00,85.04,85.04,84.83,84.89,498354.0,81.4804,81.4804,81.2792,81.3367,498354.0
2021-12-29 13:30:00,84.89,85.07,84.78,84.83,500650.0,81.3367,81.5091,81.2313,81.2792,500650.0
2021-12-29 13:40:00,84.84,84.98,84.83,84.95,427676.0,81.2887,81.4229,81.2792,81.3941,427676.0
2021-12-29 13:50:00,84.93,85.3,84.87,85.21,951374.0,81.375,81.7295,81.3175,81.6433,951374.0
2021-12-29 14:00:00,85.2,85.27,85.1,85.17,533174.0,81.6337,81.7007,81.5379,81.6049,533174.0
2021-12-29 14:10:00,85.17,85.46,85.16,85.41,860214.0,81.6049,81.8828,81.5954,81.8349,860214.0
2021-12-29 14:20:00,85.41,85.53,85.35,85.48,690304.0,81.8349,81.9499,81.7774,81.902,690304.0
2021-12-29 14:30:00,85.48,85.74,85.47,85.64,883230.0,81.902,82.1511,81.8924,82.0553,883230.0
2021-12-29 14:40:00,85.64,85.64,85.48,85.57,741444.0,82.0553,82.0553,81.902,81.9882,741444.0
2021-12-29 14:50:00,85.58,85.8,85.57,85.75,900972.0,81.9978,82.2086,81.9882,82.1607,900972.0
2021-12-29 15:00:00,85.74,85.76,85.49,85.63,982864.0,82.1511,82.1702,81.9115,82.0457,982864.0
2021-12-29 15:10:00,85.63,85.67,85.42,85.61,876156.0,82.0457,82.084,81.8445,82.0265,876156.0
2021-12-29 15:20:00,85.61,85.61,85.46,85.54,711964.0,82.0265,82.0265,81.8828,81.9594,711964.0
2021-12-29 15:30:00,85.54,85.97,85.54,85.84,1349338.0,81.9594,82.3714,81.9594,82.2469,1349338.0
2021-12-29 15:40:00,85.85,86.04,85.83,86.0,1285922.0,82.2565,82.4385,82.2373,82.4002,1285922.0
2021-12-29 15:50:00,86.0,86.12,85.54,85.57,2105556.0,82.4002,82.5152,81.9594,81.9882,2105556.0
2021-12-30 09:30:00,85.38,86.04,85.18,85.75,2963246.0,81.8061,82.4385,81.6145,82.1607,2963246.0
2021-12-30 09:40:00,85.74,85.8,84.98,85.28,2725958.0,82.1511,82.2086,81.4229,81.7103,2725958.0
2021-12-30 09:50:00,85.28,85.85,85.22,85.78,2455970.0,81.7103,82.2565,81.6528,82.1894,2455970.0
2021-12-30 10:00:00,85.78,86.42,85.76,86.38,3120812.0,82.1894,82.8026,82.1702,82.7643,3120812.0
2021-12-30 10:10:00,86.37,86.72,86.23,86.64,2576344.0,82.7547,83.0901,82.6206,83.0134,2576344.0
2021-12-30 10:20:00,86.64,86.83,86.43,86.67,1866880.0,83.0134,83.1954,82.8122,83.0421,1866880.0
2021-12-30 10:30:00,86.67,86.76,86.45,86.52,1233522.0,83.0421,83.1284,82.8314,82.8984,1233522.0
2021-12-30 10:40:00,86.52,86.73,86.47,86.57,1003774.0,82.8984,83.0996,82.8505,82.9463,1003774.0
2021-12-30 10:50:00,86.57,86.65,86.2,86.22,1075020.0,82.9463,83.023,82.5918,82.611,1075020.0
2021-12-30 11:00:00,86.21,86.33,86.08,86.16,1377360.0,82.6014,82.7164,82.4768,82.5535,1377360.0
2021-12-30 11:10:00,86.16,86.45,86.1,86.31,1013142.0,82.5535,82.8314,82.496,82.6972,1013142.0
2021-12-30 11:20:00,86.31,86.58,86.21,86.48,1008184.0,82.6972,82.9559,82.6014,82.8601,1008184.0
2021-12-30 11:30:00,86.49,86.51,86.24,86.41,819046.0,82.8697,82.8888,82.6301,82.793,819046.0
2021-12-30 11:40:00,86.41,86.47,86.16,86.29,1230392.0,82.793,82.8505,82.5535,82.6781,1230392.0
2021-12-30 11:50:00,86.28,86.47,86.27,86.46,649002.0,82.6685,82.8505,82.6589,82.8409,649002.0
2021-12-30 12:00:00,86.46,86.69,86.44,86.51,929920.0,82.8409,83.0613,82.8218,82.8888,929920.0
2021-12-30 12:10:00,86.51,86.54,86.31,86.33,727876.0,82.8888,82.9176,82.6972,82.7164,727876.0
2021-12-30 12:20:00,86.33,86.45,86.25,86.44,769350.0,82.7164,82.8314,82.6397,82.8218,769350.0
2021-12-30 12:30:00,86.44,86.47,86.3,86.46,715318.0,82.8218,82.8505,82.6876,82.8409,715318.0
2021-12-30 12:40:00,86.45,86.52,86.41,86.49,749786.0,82.8314,82.8984,82.793,82.8697,749786.0
2021-12-30 12:50:00,86.48,86.55,86.42,86.49,651584.0,82.8601,82.9272,82.8026,82.8697,651584.0
2021-12-30 13:00:00,86.5,86.51,86.35,86.42,593484.0,82.8793,82.8888,82.7355,82.8026,593484.0
2021-12-30 13:10:00,86.43,86.43,86.25,86.27,556950.0,82.8122,82.8122,82.6397,82.6589,556950.0
2021-12-30 13:20:00,86.27,86.42,86.26,86.39,411656.0,82.6589,82.8026,82.6493,82.7739,411656.0
2021-12-30 13:30:00,86.39,86.54,86.38,86.45,428332.0,82.7739,82.9176,82.7643,82.8314,428332.0
2021-12-30 13:40:00,86.45,86.5,86.34,86.36,460088.0,82.8314,82.8793,82.726,82.7451,460088.0
2021-12-30 13:50:00,86.36,86.42,86.26,86.32,528208.0,82.7451,82.8026,82.6493,82.7068,528208.0
2021-12-30 14:00:00,86.33,86.33,85.86,86.06,1552900.0,82.7164,82.7164,82.2661,82.4577,1552900.0
2021-12-30 14:10:00,86.07,86.19,85.99,86.11,653092.0,82.4673,82.5822,82.3906,82.5056,653092.0
2021-12-30 14:20:00,86.11,86.2,86.01,86.19,479648.0,82.5056,82.5918,82.4098,82.5822,479648.0
2021-12-30 14:30:00,86.19,86.2,86.1,86.19,352498.0,82.5822,82.5918,82.496,82.5822,352498.0
2021-12-30 14:40:00,86.19,86.29,86.13,86.17,700960.0,82.5822,82.6781,82.5248,82.5631,700960.0
2021-12-30 14:50:00,86.16,86.21,86.1,86.15,428406.0,82.5535,82.6014,82.496,82.5439,428406.0
2021-12-30 15:00:00,86.16,86.16,85.83,85.84,796934.0,82.5535,82.5535,82.2373,82.2469,796934.0
2021-12-30 15:10:00,85.83,85.88,85.64,85.79,1033500.0,82.2373,82.2852,82.0553,82.199,1033500.0
2021-12-30 15:20:00,85.8,85.88,85.69,85.71,727318.0,82.2086,82.2852,82.1032,82.1223,727318.0
2021-12-30 15:30:00,85.71,85.83,85.43,85.44,1198306.0,82.1223,82.2373,81.8541,81.8636,1198306.0
2021-12-30 15:40:00,85.44,85.46,84.9,85.06,2408094.0,81.8636,81.8828,81.3462,81.4995,2408094.0
2021-12-30 15:50:00,85.05,85.05,84.39,84.64,3929692.0,81.49,81.49,80.8576,81.0971,3929692.0
2021-12-31 09:30:00,84.32,85.2,84.31,85.0,2633528.0,80.7905,81.6337,80.7809,81.442,2633528.0
2021-12-31 09:40:00,85.0,85.14,83.95,84.11,3611434.0,81.442,81.5762,80.436,80.5893,3611434.0
2021-12-31 09:50:00,84.1,84.68,83.98,84.14,2607278.0,80.5797,81.1354,80.4647,80.618,2607278.0
2021-12-31 10:00:00,84.15,84.39,83.51,84.19,2828436.0,80.6276,80.8576,80.0144,80.666,2828436.0
2021-12-31 10:10:00,84.19,84.53,83.97,84.44,1610096.0,80.666,80.9917,80.4552,80.9055,1610096.0
2021-12-31 10:20:00,84.43,84.43,84.0,84.23,1208786.0,80.8959,80.8959,80.4839,80.7043,1208786.0
2021-12-31 10:30:00,84.23,84.33,83.74,83.89,1699406.0,80.7043,80.8001,80.2348,80.3785,1699406.0
2021-12-31 10:40:00,83.88,84.04,83.67,83.89,1152444.0,80.3689,80.5222,80.1677,80.3785,1152444.0
2021-12-31 10:50:00,83.89,84.1,83.57,84.01,1509828.0,80.3785,80.5797,80.0719,80.4935,1509828.0
2021-12-31 11:00:00,84.01,84.09,83.53,83.71,1513240.0,80.4935,80.5701,80.0336,80.206,1513240.0
2021-12-31 11:10:00,83.7,83.93,83.59,83.85,980096.0,80.1965,80.4168,80.0911,80.3402,980096.0
2021-12-31 11:20:00,83.84,84.28,83.83,84.19,840372.0,80.3306,80.7522,80.321,80.666,840372.0
2021-12-31 11:30:00,84.17,84.24,83.84,84.0,952676.0,80.6468,80.7139,80.3306,80.4839,952676.0
2021-12-31 11:40:00,84.01,84.19,83.97,84.08,681058.0,80.4935,80.666,80.4552,80.5606,681058.0
2021-12-31 11:50:00,84.08,84.09,83.71,83.79,797170.0,80.5606,80.5701,80.206,80.2827,797170.0
2021-12-31 12:00:00,83.8,84.0,83.64,83.86,618312.0,80.2923,80.4839,80.139,80.3498,618312.0
2021-12-31 12:10:00,83.86,83.95,83.4,83.49,1228878.0,80.3498,80.436,79.909,79.9953,1228878.0
2021-12-31 12:20:00,83.5,83.77,83.44,83.61,990950.0,80.0048,80.2635,79.9473,80.1102,990950.0
2021-12-31 12:30:00,83.61,83.92,83.54,83.9,754900.0,80.1102,80.4073,80.0432,80.3881,754900.0
2021-12-31 12:40:00,83.89,83.92,83.56,83.6,822492.0,80.3785,80.4073,80.0623,80.1007,822492.0
2021-12-31 12:50:00,83.6,84.03,83.59,84.01,744620.0,80.1007,80.5127,80.0911,80.4935,744620.0
2021-12-31 13:00:00,84.0,84.15,83.92,83.96,883962.0,80.4839,80.6276,80.4073,80.4456,883962.0
2021-12-31 13:10:00,83.96,84.04,83.83,83.97,477762.0,80.4456,80.5222,80.321,80.4552,477762.0
2021-12-31 13:20:00,83.96,84.04,83.89,83.99,471466.0,80.4456,80.5222,80.3785,80.4743,471466.0
2021-12-31 13:30:00,83.98,84.11,83.77,83.82,821498.0,80.4647,80.5893,80.2635,80.3114,821498.0
2021-12-31 13:40:00,83.83,83.83,83.61,83.73,632220.0,80.321,80.321,80.1102,80.2252,632220.0
2021-12-31 13:50:00,83.73,83.83,83.64,83.82,544260.0,80.2252,80.321,80.139,80.3114,544260.0
2021-12-31 14:00:00,83.81,83.94,83.68,83.72,1256804.0,80.3019,80.4264,80.1773,80.2156,1256804.0
2021-12-31 14:10:00,83.72,83.78,83.53,83.58,644248.0,80.2156,80.2731,80.0336,80.0815,644248.0
2021-12-31 14:20:00,83.58,83.67,83.52,83.64,560354.0,80.0815,80.1677,80.024,80.139,560354.0
2021-12-31 14:30:00,83.64,83.85,83.62,83.79,522388.0,80.139,80.3402,80.1198,80.2827,522388.0
2021-12-31 14:40:00,83.8,83.89,83.71,83.79,493598.0,80.2923,80.3785,80.206,80.2827,493598.0
2021-12-31 14:50:00,83.8,83.82,83.53,83.63,587894.0,80.2923,80.3114,80.0336,80.1294,587894.0
2021-12-31 15:00:00,83.64,84.03,83.61,83.83,1633954.0,80.139,80.5127,80.1102,80.321,1633954.0
2021-12-31 15:10:00,83.83,83.86,83.64,83.8,1101400.0,80.321,80.3498,80.139,80.2923,1101400.0
2021-12-31 15:20:00,83.8,83.98,83.63,83.89,1808820.0,80.2923,80.4647,80.1294,80.3785,1808820.0
2021-12-31 15:30:00,83.89,84.0,83.42,83.6,1532162.0,80.3785,80.4839,79.9282,80.1007,1532162.0
2021-12-31 15:40:00,83.61,83.92,83.57,83.65,1774176.0,80.1102,80.4073,80.0719,80.1486,1774176.0
2021-12-31 15:50:00,83.64,83.67,82.86,83.0,4024526.0,80.139,80.1677,79.3916,79.5258,4024526.0
2022-01-03 09:30:00,83.92,85.46,83.88,85.17,5179166.0,80.4073,81.8828,80.3689,81.6049,5179166.0
2022-01-03 09:40:00,85.18,85.3,83.14,83.39,4157112.0,81.6145,81.7295,79.6599,79.8994,4157112.0
2022-01-03 09:50:00,83.41,83.48,82.56,82.92,5650860.0,79.9186,79.9857,79.1042,79.4491,5650860.0
2022-01-03 10:00:00,82.95,83.82,82.77,83.58,3458484.0,79.4779,80.3114,79.3054,80.0815,3458484.0
2022-01-03 10:10:00,83.57,84.29,83.33,84.06,3106690.0,80.0719,80.7618,79.842,80.5414,3106690.0
2022-01-03 10:20:00,84.05,84.61,83.45,84.49,3196948.0,80.5318,81.0684,79.9569,80.9534,3196948.0
2022-01-03 10:30:00,84.5,84.52,84.05,84.15,1950060.0,80.963,80.9821,80.5318,80.6276,1950060.0
2022-01-03 10:40:00,84.16,84.85,84.02,84.61,2176482.0,80.6372,81.2983,80.5031,81.0684,2176482.0
2022-01-03 10:50:00,84.6,84.8,84.46,84.76,1590852.0,81.0588,81.2504,80.9247,81.2121,1590852.0
2022-01-03 11:00:00,84.77,84.88,84.39,84.56,1585102.0,81.2217,81.3271,80.8576,81.0205,1585102.0
2022-01-03 11:10:00,84.55,84.59,84.07,84.17,1670030.0,81.0109,81.0492,80.551,80.6468,1670030.0
2022-01-03 11:20:00,84.18,84.49,84.02,84.39,1492334.0,80.6564,80.9534,80.5031,80.8576,1492334.0
2022-01-03 11:30:00,84.41,84.44,83.83,83.83,1838278.0,80.8767,80.9055,80.321,80.321,1838278.0
2022-01-03 11:40:00,83.85,84.71,83.85,84.53,1833956.0,80.3402,81.1642,80.3402,80.9917,1833956.0
2022-01-03 11:50:00,84.53,84.53,84.0,84.09,1331194.0,80.9917,80.9917,80.4839,80.5701,1331194.0
2022-01-03 12:00:00,84.08,84.19,83.83,84.11,953082.0,80.5606,80.666,80.321,80.5893,953082.0
2022-01-03 12:10:00,84.11,84.28,83.89,84.25,797960.0,80.5893,80.7522,80.3785,80.7234,797960.0
2022-01-03 12:20:00,84.25,84.56,84.2,84.46,757638.0,80.7234,81.0205,80.6755,80.9247,757638.0
2022-01-03 12:30:00,84.46,84.49,84.28,84.43,446888.0,80.9247,80.9534,80.7522,80.8959,446888.0
2022-01-03 12:40:00,84.43,84.64,84.31,84.63,725602.0,80.8959,81.0971,80.7809,81.0875,725602.0
2022-01-03 12:50:00,84.64,84.69,84.42,84.53,622608.0,81.0971,81.145,80.8863,80.9917,622608.0
2022-01-03 13:00:00,84.55,84.59,84.36,84.39,587244.0,81.0109,81.0492,80.8288,80.8576,587244.0
2022-01-03 13:10:00,84.39,84.76,84.29,84.63,850628.0,80.8576,81.2121,80.7618,81.0875,850628.0
2022-01-03 13:20:00,84.63,84.78,84.62,84.68,549824.0,81.0875,81.2313,81.078,81.1354,549824.0
2022-01-03 13:30:00,84.7,84.82,84.61,84.79,495978.0,81.1546,81.2696,81.0684,81.2408,495978.0
2022-01-03 13:40:00,84.78,85.19,84.75,85.11,1266558.0,81.2313,81.6241,81.2025,81.5474,1266558.0
2022-01-03 13:50:00,85.11,85.24,85.04,85.13,753164.0,81.5474,81.672,81.4804,81.5666,753164.0
2022-01-03 14:00:00,85.14,85.25,84.99,85.19,810964.0,81.5762,81.6816,81.4325,81.6241,810964.0
2022-01-03 14:10:00,85.19,85.31,85.1,85.25,641634.0,81.6241,81.7391,81.5379,81.6816,641634.0
2022-01-03 14:20:00,85.25,85.27,85.1,85.19,416110.0,81.6816,81.7007,81.5379,81.6241,416110.0
2022-01-03 14:30:00,85.2,85.29,85.04,85.28,752550.0,81.6337,81.7199,81.4804,81.7103,752550.0
2022-01-03 14:40:00,85.28,85.72,85.26,85.64,1279518.0,81.7103,82.1319,81.6912,82.0553,1279518.0
2022-01-03 14:50:00,85.64,85.67,85.33,85.35,679318.0,82.0553,82.084,81.7582,81.7774,679318.0
2022-01-03 15:00:00,85.36,85.57,85.3,85.53,967532.0,81.787,81.9882,81.7295,81.9499,967532.0
2022-01-03 15:10:00,85.52,85.69,85.48,85.58,809574.0,81.9403,82.1032,81.902,81.9978,809574.0
2022-01-03 15:20:00,85.57,85.61,85.36,85.47,989716.0,81.9882,82.0265,81.787,81.8924,989716.0
2022-01-03 15:30:00,85.46,85.67,85.42,85.55,1109888.0,81.8828,82.084,81.8445,81.969,1109888.0
2022-01-03 15:40:00,85.53,85.56,85.0,85.49,1944846.0,81.9499,81.9786,81.442,81.9115,1944846.0
2022-01-03 15:50:00,85.5,85.61,85.19,85.61,2709192.0,81.9211,82.0265,81.6241,82.0265,2709192.0
2022-01-04 09:30:00,85.92,85.95,85.28,85.63,3646164.0,82.3235,82.3523,81.7103,82.0457,3646164.0
2022-01-04 09:40:00,85.63,85.8,85.26,85.36,3235728.0,82.0457,82.2086,81.6912,81.787,3235728.0
2022-01-04 09:50:00,85.36,85.37,84.89,85.16,2940288.0,81.787,81.7966,81.3367,81.5954,2940288.0
2022-01-04 10:00:00,85.16,85.21,84.26,84.48,3529094.0,81.5954,81.6433,80.733,80.9438,3529094.0
2022-01-04 10:10:00,84.49,84.52,83.68,83.79,3573766.0,80.9534,80.9821,80.1773,80.2827,3573766.0
2022-01-04 10:20:00,83.81,84.32,83.75,84.28,2413758.0,80.3019,80.7905,80.2444,80.7522,2413758.0
2022-01-04 10:30:00,84.29,84.32,82.73,82.81,4271666.0,80.7618,80.7905,79.2671,79.3437,4271666.0
2022-01-04 10:40:00,82.81,83.04,82.32,82.64,3289016.0,79.3437,79.5641,78.8742,79.1808,3289016.0
2022-01-04 10:50:00,82.64,82.67,81.47,81.53,4002652.0,79.1808,79.2096,78.0598,78.1173,4002652.0
2022-01-04 11:00:00,81.53,81.56,80.54,81.04,5157376.0,78.1173,78.146,77.1687,77.6478,5157376.0
2022-01-04 11:10:00,81.05,81.28,80.75,81.21,3145294.0,77.6574,77.8778,77.3699,77.8107,3145294.0
2022-01-04 11:20:00,81.21,81.28,80.61,81.04,2968440.0,77.8107,77.8778,77.2358,77.6478,2968440.0
2022-01-04 11:30:00,81.03,81.6,80.91,81.58,2487982.0,77.6382,78.1844,77.5233,78.1652,2487982.0
2022-01-04 11:40:00,81.58,81.9,81.29,81.76,2153764.0,78.1652,78.4718,77.8873,78.3377,2153764.0
2022-01-04 11:50:00,81.77,81.77,81.13,81.2,1938772.0,78.3473,78.3473,77.734,77.8011,1938772.0
2022-01-04 12:00:00,81.19,81.39,80.8,80.98,1629324.0,77.7915,77.9832,77.4179,77.5903,1629324.0
2022-01-04 12:10:00,80.98,81.61,80.95,81.42,1503594.0,77.5903,78.1939,77.5616,78.0119,1503594.0
2022-01-04 12:20:00,81.41,81.58,81.25,81.29,1022204.0,78.0023,78.1652,77.849,77.8873,1022204.0
2022-01-04 12:30:00,81.28,81.39,81.08,81.21,1066322.0,77.8778,77.9832,77.6861,77.8107,1066322.0
2022-01-04 12:40:00,81.21,81.42,81.02,81.16,1059484.0,77.8107,78.0119,77.6286,77.7628,1059484.0
2022-01-04 12:50:00,81.15,81.25,80.74,80.85,1291330.0,77.7532,77.849,77.3604,77.4658,1291330.0
2022-01-04 13:00:00,80.85,81.45,80.72,81.23,1495826.0,77.4658,78.0406,77.3412,77.8299,1495826.0
2022-01-04 13:10:00,81.22,81.28,80.88,80.89,797284.0,77.8203,77.8778,77.4945,77.5041,797284.0
2022-01-04 13:20:00,80.89,81.33,80.81,81.06,1250312.0,77.5041,77.9257,77.4274,77.667,1250312.0
2022-01-04 13:30:00,81.07,81.11,80.5,80.87,2421882.0,77.6766,77.7149,77.1304,77.4849,2421882.0
2022-01-04 13:40:00,80.86,80.99,80.73,80.78,1102656.0,77.4753,77.5999,77.3508,77.3987,1102656.0
2022-01-04 13:50:00,80.76,80.79,80.2,80.28,2568178.0,77.3795,77.4083,76.843,76.9196,2568178.0
2022-01-04 14:00:00,80.28,80.67,80.23,80.37,1553604.0,76.9196,77.2933,76.8717,77.0059,1553604.0
2022-01-04 14:10:00,80.36,80.88,80.3,80.83,1691254.0,76.9963,77.4945,76.9388,77.4466,1691254.0
2022-01-04 14:20:00,80.83,80.9,80.57,80.69,1123042.0,77.4466,77.5137,77.1975,77.3125,1123042.0
2022-01-04 14:30:00,80.68,81.29,80.66,81.03,1632022.0,77.3029,77.8873,77.2837,77.6382,1632022.0
2022-01-04 14:40:00,81.04,81.5,81.03,81.39,1353826.0,77.6478,78.0886,77.6382,77.9832,1353826.0
2022-01-04 14:50:00,81.4,81.57,81.36,81.51,1198828.0,77.9927,78.1556,77.9544,78.0981,1198828.0
2022-01-04 15:00:00,81.5,81.86,81.48,81.82,1394998.0,78.0886,78.4335,78.0694,78.3952,1394998.0
2022-01-04 15:10:00,81.82,82.17,81.81,82.17,1921086.0,78.3952,78.7305,78.3856,78.7305,1921086.0
2022-01-04 15:20:00,82.16,82.48,82.14,82.46,1918542.0,78.7209,79.0275,78.7018,79.0084,1918542.0
2022-01-04 15:30:00,82.47,82.56,82.18,82.48,2195060.0,79.018,79.1042,78.7401,79.0275,2195060.0
2022-01-04 15:40:00,82.48,82.85,82.33,82.81,2474370.0,79.0275,79.382,78.8838,79.3437,2474370.0
2022-01-04 15:50:00,82.81,83.06,82.2,82.24,3747884.0,79.3437,79.5833,78.7593,78.7976,3747884.0
2022-01-05 09:30:00,81.19,81.36,79.67,80.48,6220204.0,77.7915,77.9544,76.3352,77.1112,6220204.0
2022-01-05 09:40:00,80.48,81.25,80.39,80.75,4747122.0,77.1112,77.849,77.025,77.3699,4747122.0
2022-01-05 09:50:00,80.72,81.52,80.48,81.35,4750964.0,77.3412,78.1077,77.1112,77.9448,4750964.0
2022-01-05 10:00:00,81.35,81.86,81.01,81.08,3961212.0,77.9448,78.4335,77.6191,77.6861,3961212.0
2022-01-05 10:10:00,81.08,81.24,80.5,80.72,2670814.0,77.6861,77.8394,77.1304,77.3412,2670814.0
2022-01-05 10:20:00,80.71,81.47,80.7,81.11,2783992.0,77.3316,78.0598,77.322,77.7149,2783992.0
2022-01-05 10:30:00,81.11,81.11,80.02,80.21,2783098.0,77.7149,77.7149,76.6705,76.8526,2783098.0
2022-01-05 10:40:00,80.21,80.52,80.0,80.29,2499708.0,76.8526,77.1496,76.6513,76.9292,2499708.0
2022-01-05 10:50:00,80.29,80.79,80.06,80.75,2071402.0,76.9292,77.4083,76.7088,77.3699,2071402.0
2022-01-05 11:00:00,80.74,80.96,80.3,80.39,1826474.0,77.3604,77.5712,76.9388,77.025,1826474.0
2022-01-05 11:10:00,80.4,80.73,80.14,80.36,2010262.0,77.0346,77.3508,76.7855,76.9963,2010262.0
2022-01-05 11:20:00,80.36,80.72,80.27,80.71,1384980.0,76.9963,77.3412,76.91,77.3316,1384980.0
2022-01-05 11:30:00,80.71,80.81,80.22,80.45,1620572.0,77.3316,77.4274,76.8621,77.0825,1620572.0
2022-01-05 11:40:00,80.45,80.54,79.92,80.08,2024570.0,77.0825,77.1687,76.5747,76.728,2024570.0
2022-01-05 11:50:00,80.08,80.28,80.02,80.14,963352.0,76.728,76.9196,76.6705,76.7855,963352.0
2022-01-05 12:00:00,80.14,80.4,79.87,79.96,1439884.0,76.7855,77.0346,76.5268,76.613,1439884.0
2022-01-05 12:10:00,79.96,80.31,79.91,80.14,1414422.0,76.613,76.9484,76.5651,76.7855,1414422.0
2022-01-05 12:20:00,80.14,80.33,80.03,80.11,1662702.0,76.7855,76.9675,76.6801,76.7567,1662702.0
2022-01-05 12:30:00,80.09,80.11,79.16,79.17,2705664.0,76.7376,76.7567,75.8465,75.8561,2705664.0
2022-01-05 12:40:00,79.18,79.36,78.96,79.1,1561632.0,75.8657,76.0381,75.6549,75.789,1561632.0
2022-01-05 12:50:00,79.1,79.17,78.84,78.91,1295958.0,75.789,75.8561,75.5399,75.607,1295958.0
2022-01-05 13:00:00,78.91,79.02,78.63,78.71,1525218.0,75.607,75.7124,75.3387,75.4153,1525218.0
2022-01-05 13:10:00,78.72,79.08,78.53,78.96,1542264.0,75.4249,75.7699,75.2429,75.6549,1542264.0
2022-01-05 13:20:00,78.97,79.38,78.94,79.26,1326224.0,75.6645,76.0573,75.6357,75.9423,1326224.0
2022-01-05 13:30:00,79.27,79.46,79.09,79.21,1403186.0,75.9519,76.1339,75.7794,75.8944,1403186.0
2022-01-05 13:40:00,79.21,79.34,78.94,78.97,935144.0,75.8944,76.019,75.6357,75.6645,935144.0
2022-01-05 13:50:00,78.96,79.23,78.95,79.13,1082416.0,75.6549,75.9136,75.6453,75.8178,1082416.0
2022-01-05 14:00:00,79.11,80.07,78.19,78.53,7194854.0,75.7986,76.7184,74.9171,75.2429,7194854.0
2022-01-05 14:10:00,78.55,78.56,77.63,77.77,3840392.0,75.262,75.2716,74.3805,74.5147,3840392.0
2022-01-05 14:20:00,77.79,78.05,77.5,77.71,3374620.0,74.5338,74.783,74.256,74.4572,3374620.0
2022-01-05 14:30:00,77.69,78.06,76.93,77.07,3682828.0,74.438,74.7925,73.7098,73.844,3682828.0
2022-01-05 14:40:00,77.06,77.07,76.31,76.89,3720898.0,73.8344,73.844,73.1158,73.6715,3720898.0
2022-01-05 14:50:00,76.87,77.06,76.55,76.61,2740860.0,73.6524,73.8344,73.3458,73.4032,2740860.0
2022-01-05 15:00:00,76.61,76.63,75.33,75.71,4659796.0,73.4032,73.4224,72.1768,72.5409,4659796.0
2022-01-05 15:10:00,75.73,76.31,75.59,75.78,3267722.0,72.5601,73.1158,72.4259,72.608,3267722.0
2022-01-05 15:20:00,75.76,76.06,75.39,75.61,3537894.0,72.5888,72.8763,72.2343,72.4451,3537894.0
2022-01-05 15:30:00,75.63,76.35,75.44,76.08,3305776.0,72.4643,73.1541,72.2822,72.8954,3305776.0
2022-01-05 15:40:00,76.06,76.32,75.47,75.48,3470194.0,72.8763,73.1254,72.311,72.3205,3470194.0
2022-01-05 15:50:00,75.48,75.81,74.5,74.61,6133150.0,72.3205,72.6367,71.3816,71.487,6133150.0
2022-01-06 09:30:00,73.52,75.67,73.27,75.31,7266892.0,70.4426,72.5026,70.203,72.1577,7266892.0
2022-01-06 09:40:00,75.31,75.78,74.53,74.66,7597652.0,72.1577,72.608,71.4103,71.5349,7597652.0
2022-01-06 09:50:00,74.66,75.02,73.69,73.86,5756572.0,71.5349,71.8798,70.6055,70.7684,5756572.0
2022-01-06 10:00:00,73.88,74.32,72.5,72.59,6703392.0,70.7875,71.2091,69.4653,69.5515,6703392.0
2022-01-06 10:10:00,72.58,74.16,72.21,73.42,7234268.0,69.5419,71.0558,69.1874,70.3468,7234268.0
2022-01-06 10:20:00,73.42,74.97,73.17,74.41,6544524.0,70.3468,71.8319,70.1072,71.2953,6544524.0
2022-01-06 10:30:00,74.4,75.51,74.37,75.21,6828782.0,71.2857,72.3493,71.257,72.0618,6828782.0
2022-01-06 10:40:00,75.22,75.71,74.54,75.66,5090674.0,72.0714,72.5409,71.4199,72.493,5090674.0
2022-01-06 10:50:00,75.66,76.08,74.98,75.65,4507706.0,72.493,72.8954,71.8415,72.4834,4507706.0
2022-01-06 11:00:00,75.64,76.05,75.19,75.69,4099660.0,72.4738,72.8667,72.0427,72.5218,4099660.0
2022-01-06 11:10:00,75.68,76.41,75.6,75.74,3963916.0,72.5122,73.2116,72.4355,72.5697,3963916.0
2022-01-06 11:20:00,75.75,75.77,74.95,75.32,3124290.0,72.5792,72.5984,71.8127,72.1672,3124290.0
2022-01-06 11:30:00,75.32,75.56,74.64,75.1,3626670.0,72.1672,72.3972,71.5157,71.9564,3626670.0
2022-01-06 11:40:00,75.1,75.48,74.69,75.36,2911794.0,71.9564,72.3205,71.5636,72.2056,2911794.0
2022-01-06 11:50:00,75.33,75.78,75.14,75.55,2197572.0,72.1768,72.608,71.9948,72.3876,2197572.0
2022-01-06 12:00:00,75.55,75.74,75.11,75.67,1825348.0,72.3876,72.5697,71.966,72.5026,1825348.0
2022-01-06 12:10:00,75.67,75.68,75.07,75.18,1297996.0,72.5026,72.5122,71.9277,72.0331,1297996.0
2022-01-06 12:20:00,75.18,75.57,74.95,75.46,1998554.0,72.0331,72.4068,71.8127,72.3014,1998554.0
2022-01-06 12:30:00,75.45,75.74,75.14,75.58,1986314.0,72.2918,72.5697,71.9948,72.4164,1986314.0
2022-01-06 12:40:00,75.57,76.28,75.52,75.92,2021818.0,72.4068,73.0871,72.3589,72.7421,2021818.0
2022-01-06 12:50:00,75.92,75.95,75.33,75.36,1656804.0,72.7421,72.7709,72.1768,72.2056,1656804.0
2022-01-06 13:00:00,75.39,75.54,75.13,75.45,1499574.0,72.2343,72.378,71.9852,72.2918,1499574.0
2022-01-06 13:10:00,75.44,75.6,75.02,75.33,1621228.0,72.2822,72.4355,71.8798,72.1768,1621228.0
2022-01-06 13:20:00,75.33,75.39,74.67,74.72,1621564.0,72.1768,72.2343,71.5444,71.5924,1621564.0
2022-01-06 13:30:00,74.71,75.1,74.62,74.93,2057504.0,71.5828,71.9564,71.4965,71.7936,2057504.0
2022-01-06 13:40:00,74.92,75.44,74.76,75.25,1538148.0,71.784,72.2822,71.6307,72.1002,1538148.0
2022-01-06 13:50:00,75.25,75.48,75.09,75.38,1403524.0,72.1002,72.3205,71.9469,72.2247,1403524.0
2022-01-06 14:00:00,75.36,75.46,74.82,75.3,1834144.0,72.2056,72.3014,71.6882,72.1481,1834144.0
2022-01-06 14:10:00,75.29,75.81,74.95,75.04,2251838.0,72.1385,72.6367,71.8127,71.899,2251838.0
2022-01-06 14:20:00,75.04,75.16,74.81,75.05,1539556.0,71.899,72.0139,71.6786,71.9085,1539556.0
2022-01-06 14:30:00,75.04,75.29,74.93,75.17,1580072.0,71.899,72.1385,71.7936,72.0235,1580072.0
2022-01-06 14:40:00,75.16,75.54,74.97,75.41,1891510.0,72.0139,72.378,71.8319,72.2535,1891510.0
2022-01-06 14:50:00,75.4,75.54,75.18,75.32,1609414.0,72.2439,72.378,72.0331,72.1672,1609414.0
2022-01-06 15:00:00,75.31,76.0,75.3,75.66,2173354.0,72.1577,72.8188,72.1481,72.493,2173354.0
2022-01-06 15:10:00,75.65,75.78,75.08,75.17,2304562.0,72.4834,72.608,71.9373,72.0235,2304562.0
2022-01-06 15:20:00,75.19,75.33,74.81,75.11,2342976.0,72.0427,72.1768,71.6786,71.966,2342976.0
2022-01-06 15:30:00,75.12,75.3,74.32,74.49,3706124.0,71.9756,72.1481,71.2091,71.372,3706124.0
2022-01-06 15:40:00,74.5,74.65,74.19,74.42,2780022.0,71.3816,71.5253,71.0845,71.3049,2780022.0
2022-01-06 15:50:00,74.42,74.61,73.91,74.48,4771934.0,71.3049,71.487,70.8163,71.3624,4771934.0
2022-01-07 09:30:00,74.45,74.74,73.31,74.08,6227384.0,71.3337,71.6115,70.2414,70.9791,6227384.0
2022-01-07 09:40:00,74.08,75.44,73.76,74.79,9126212.0,70.9791,72.2822,70.6725,71.6594,9126212.0
2022-01-07 09:50:00,74.8,75.47,74.64,74.98,4247928.0,71.669,72.311,71.5157,71.8415,4247928.0
2022-01-07 10:00:00,74.99,75.06,73.64,73.67,3524044.0,71.8511,71.9181,70.5576,70.5863,3524044.0
2022-01-07 10:10:00,73.67,74.13,73.33,73.4,3152152.0,70.5863,71.027,70.2605,70.3276,3152152.0
2022-01-07 10:20:00,73.4,73.49,72.96,73.08,4151950.0,70.3276,70.4138,69.906,70.021,4151950.0
2022-01-07 10:30:00,73.08,73.39,72.44,72.45,5042378.0,70.021,70.318,69.4078,69.4174,5042378.0
2022-01-07 10:40:00,72.44,72.78,71.55,71.56,5464428.0,69.4078,69.7336,68.555,68.5646,5464428.0
2022-01-07 10:50:00,71.57,71.81,71.0,71.59,7039994.0,68.5742,68.8042,68.0281,68.5934,7039994.0
2022-01-07 11:00:00,71.6,72.14,71.38,71.89,4598170.0,68.603,69.1203,68.3922,68.8808,4598170.0
2022-01-07 11:10:00,71.88,72.05,71.32,71.43,3094012.0,68.8712,69.0341,68.3347,68.4401,3094012.0
2022-01-07 11:20:00,71.43,72.49,71.38,72.42,3471168.0,68.4401,69.4557,68.3922,69.3886,3471168.0
2022-01-07 11:30:00,72.42,72.6,72.12,72.33,3100752.0,69.3886,69.5611,69.1012,69.3024,3100752.0
2022-01-07 11:40:00,72.31,73.01,72.13,72.99,2746252.0,69.2832,69.9539,69.1108,69.9348,2746252.0
2022-01-07 11:50:00,72.98,73.29,72.79,72.89,2955104.0,69.9252,70.2222,69.7431,69.839,2955104.0
2022-01-07 12:00:00,72.89,73.02,72.53,72.81,1774080.0,69.839,69.9635,69.494,69.7623,1774080.0
2022-01-07 12:10:00,72.81,73.09,72.57,72.61,1831506.0,69.7623,70.0306,69.5323,69.5707,1831506.0
2022-01-07 12:20:00,72.6,72.62,72.26,72.53,2325592.0,69.5611,69.5803,69.2353,69.494,2325592.0
2022-01-07 12:30:00,72.52,72.53,72.03,72.25,1765152.0,69.4844,69.494,69.015,69.2257,1765152.0
2022-01-07 12:40:00,72.25,72.91,72.19,72.5,1967706.0,69.2257,69.8581,69.1683,69.4653,1967706.0
2022-01-07 12:50:00,72.51,72.85,72.49,72.79,1433568.0,69.4749,69.8006,69.4557,69.7431,1433568.0
2022-01-07 13:00:00,72.81,72.96,72.46,72.85,1967450.0,69.7623,69.906,69.427,69.8006,1967450.0
2022-01-07 13:10:00,72.84,73.06,72.73,72.86,1374782.0,69.791,70.0018,69.6857,69.8102,1374782.0
2022-01-07 13:20:00,72.88,72.93,72.37,72.42,1681172.0,69.8294,69.8773,69.3407,69.3886,1681172.0
2022-01-07 13:30:00,72.43,72.8,72.38,72.53,1535748.0,69.3982,69.7527,69.3503,69.494,1535748.0
2022-01-07 13:40:00,72.55,72.71,72.39,72.39,1391554.0,69.5132,69.6665,69.3599,69.3599,1391554.0
2022-01-07 13:50:00,72.39,72.45,72.1,72.32,1633774.0,69.3599,69.4174,69.082,69.2928,1633774.0
2022-01-07 14:00:00,72.33,72.42,71.86,72.18,2296310.0,69.3024,69.3886,68.8521,69.1587,2296310.0
2022-01-07 14:10:00,72.17,72.32,72.01,72.04,1307230.0,69.1491,69.2928,68.9958,69.0245,1307230.0
2022-01-07 14:20:00,72.05,72.05,71.63,71.97,2190620.0,69.0341,69.0341,68.6317,68.9575,2190620.0
2022-01-07 14:30:00,71.96,72.51,71.85,72.46,2006564.0,68.9479,69.4749,68.8425,69.427,2006564.0
2022-01-07 14:40:00,72.46,72.86,72.36,72.72,2419628.0,69.427,69.8102,69.3311,69.6761,2419628.0
2022-01-07 14:50:00,72.72,73.02,72.6,72.79,2302714.0,69.6761,69.9635,69.5611,69.7431,2302714.0
2022-01-07 15:00:00,72.79,73.25,72.76,72.95,3060192.0,69.7431,70.1839,69.7144,69.8964,3060192.0
2022-01-07 15:10:00,72.95,72.96,72.52,72.74,1739528.0,69.8964,69.906,69.4844,69.6952,1739528.0
2022-01-07 15:20:00,72.74,72.86,72.25,72.45,1848538.0,69.6952,69.8102,69.2257,69.4174,1848538.0
2022-01-07 15:30:00,72.44,72.83,72.36,72.57,2381486.0,69.4078,69.7815,69.3311,69.5323,2381486.0
2022-01-07 15:40:00,72.57,72.64,72.19,72.57,2298996.0,69.5323,69.5994,69.1683,69.5323,2298996.0
2022-01-07 15:50:00,72.57,72.76,71.88,72.03,4328188.0,69.5323,69.7144,68.8712,69.015,4328188.0
2022-01-10 09:30:00,69.21,69.68,68.04,68.44,8004430.0,66.313,66.7633,65.192,65.5752,8004430.0
2022-01-10 09:40:00,68.44,68.71,67.81,68.38,5815828.0,65.5752,65.8339,64.9716,65.5177,5815828.0
2022-01-10 09:50:00,68.38,68.69,67.28,67.51,6628224.0,65.5177,65.8148,64.4638,64.6842,6628224.0
2022-01-10 10:00:00,67.51,67.68,67.0,67.36,6783212.0,64.6842,64.847,64.1955,64.5404,6783212.0
2022-01-10 10:10:00,67.36,67.36,66.62,66.66,6303346.0,64.5404,64.5404,63.8314,63.8697,6303346.0
2022-01-10 10:20:00,66.67,67.32,66.66,67.14,4944982.0,63.8793,64.5021,63.8697,64.3296,4944982.0
2022-01-10 10:30:00,67.14,67.32,66.34,66.45,4840854.0,64.3296,64.5021,63.5631,63.6685,4840854.0
2022-01-10 10:40:00,66.46,66.7,66.05,66.24,4060624.0,63.6781,63.9081,63.2853,63.4673,4060624.0
2022-01-10 10:50:00,66.23,66.8,66.07,66.66,4419012.0,63.4577,64.0039,63.3044,63.8697,4419012.0
2022-01-10 11:00:00,66.65,67.17,66.39,67.15,4407946.0,63.8601,64.3584,63.611,64.3392,4407946.0
2022-01-10 11:10:00,67.15,68.0,66.99,67.92,4630624.0,64.3392,65.1536,64.1859,65.077,4630624.0
2022-01-10 11:20:00,67.92,68.49,67.69,68.41,3791518.0,65.077,65.6231,64.8566,65.5465,3791518.0
2022-01-10 11:30:00,68.4,68.42,67.72,67.78,3294464.0,65.5369,65.5561,64.8854,64.9428,3294464.0
2022-01-10 11:40:00,67.79,67.99,67.44,67.7,3508484.0,64.9524,65.1441,64.6171,64.8662,3508484.0
2022-01-10 11:50:00,67.69,68.15,67.39,68.1,2845454.0,64.8566,65.2974,64.5692,65.2495,2845454.0
2022-01-10 12:00:00,68.1,68.13,67.05,67.07,2751046.0,65.2495,65.2782,64.2434,64.2626,2751046.0
2022-01-10 12:10:00,67.07,67.55,66.92,66.95,2456780.0,64.2626,64.7225,64.1188,64.1476,2456780.0
2022-01-10 12:20:00,66.96,67.19,66.85,66.95,2011112.0,64.1572,64.3775,64.0518,64.1476,2011112.0
2022-01-10 12:30:00,66.95,67.17,66.76,66.89,2696772.0,64.1476,64.3584,63.9655,64.0901,2696772.0
2022-01-10 12:40:00,66.89,67.56,66.8,67.3,2504624.0,64.0901,64.7321,64.0039,64.4829,2504624.0
2022-01-10 12:50:00,67.32,68.3,67.16,67.78,3099460.0,64.5021,65.4411,64.3488,64.9428,3099460.0
2022-01-10 13:00:00,67.79,68.16,67.65,67.89,2707112.0,64.9524,65.3069,64.8183,65.0482,2707112.0
2022-01-10 13:10:00,67.89,68.58,67.87,68.57,2802026.0,65.0482,65.7094,65.0291,65.6998,2802026.0
2022-01-10 13:20:00,68.56,69.2,68.38,68.93,3548690.0,65.6902,66.3034,65.5177,66.0447,3548690.0
2022-01-10 13:30:00,68.93,69.2,68.68,68.77,2597214.0,66.0447,66.3034,65.8052,65.8914,2597214.0
2022-01-10 13:40:00,68.76,69.44,68.67,69.35,3033342.0,65.8818,66.5334,65.7956,66.4471,3033342.0
2022-01-10 13:50:00,69.36,69.88,69.32,69.6,3964786.0,66.4567,66.9549,66.4184,66.6867,3964786.0
2022-01-10 14:00:00,69.6,70.43,69.51,70.35,3657548.0,66.6867,67.4819,66.6004,67.4053,3657548.0
2022-01-10 14:10:00,70.35,70.54,70.05,70.39,3071134.0,67.4053,67.5873,67.1178,67.4436,3071134.0
2022-01-10 14:20:00,70.39,70.6,70.21,70.48,2586812.0,67.4436,67.6448,67.2711,67.5298,2586812.0
2022-01-10 14:30:00,70.48,70.97,70.38,70.65,2728438.0,67.5298,67.9993,67.434,67.6927,2728438.0
2022-01-10 14:40:00,70.66,70.99,70.33,70.54,2742388.0,67.7023,68.0185,67.3861,67.5873,2742388.0
2022-01-10 14:50:00,70.54,70.57,69.88,70.33,3392870.0,67.5873,67.6161,66.9549,67.3861,3392870.0
2022-01-10 15:00:00,70.34,70.67,69.55,69.82,3414028.0,67.3957,67.7119,66.6388,66.8975,3414028.0
2022-01-10 15:10:00,69.83,70.49,69.63,70.33,3037798.0,66.907,67.5394,66.7154,67.3861,3037798.0
2022-01-10 15:20:00,70.32,70.64,70.07,70.5,2451048.0,67.3765,67.6831,67.137,67.549,2451048.0
2022-01-10 15:30:00,70.51,71.13,70.14,70.92,3343706.0,67.5586,68.1526,67.2041,67.9514,3343706.0
2022-01-10 15:40:00,70.92,71.59,70.86,71.45,5098172.0,67.9514,68.5934,67.8939,68.4592,5098172.0
2022-01-10 15:50:00,71.46,72.47,71.27,72.31,4854488.0,68.4688,69.4365,68.2868,69.2832,4854488.0
2022-01-11 09:30:00,71.75,72.14,70.94,71.79,5989060.0,68.7467,69.1203,67.9706,68.785,5989060.0
2022-01-11 09:40:00,71.8,71.85,70.52,70.96,6276886.0,68.7946,68.8425,67.5682,67.9897,6276886.0
2022-01-11 09:50:00,70.97,71.89,70.77,71.55,5660620.0,67.9993,68.8808,67.8077,68.555,5660620.0
2022-01-11 10:00:00,71.55,72.86,71.28,72.36,6681790.0,68.555,69.8102,68.2963,69.3311,6681790.0
2022-01-11 10:10:00,72.36,72.98,72.01,72.46,5352646.0,69.3311,69.9252,68.9958,69.427,5352646.0
2022-01-11 10:20:00,72.46,72.67,72.04,72.29,3931212.0,69.427,69.6282,69.0245,69.2641,3931212.0
2022-01-11 10:30:00,72.31,72.91,71.55,71.71,4870410.0,69.2832,69.8581,68.555,68.7083,4870410.0
2022-01-11 10:40:00,71.71,71.71,70.92,71.24,5465632.0,68.7083,68.7083,67.9514,68.258,5465632.0
2022-01-11 10:50:00,71.25,71.81,71.06,71.75,3897068.0,68.2676,68.8042,68.0856,68.7467,3897068.0
2022-01-11 11:00:00,71.76,72.95,71.67,72.61,4729040.0,68.7563,69.8964,68.67,69.5707,4729040.0
2022-01-11 11:10:00,72.61,74.36,72.6,74.19,6516084.0,69.5707,71.2474,69.5611,71.0845,6516084.0
2022-01-11 11:20:00,74.18,74.37,73.67,74.32,4881458.0,71.075,71.257,70.5863,71.2091,4881458.0
2022-01-11 11:30:00,74.32,74.83,74.04,74.77,3719440.0,71.2091,71.6977,70.9408,71.6403,3719440.0
2022-01-11 11:40:00,74.77,75.36,74.72,74.83,5152658.0,71.6403,72.2056,71.5924,71.6977,5152658.0
2022-01-11 11:50:00,74.84,75.31,74.83,75.26,4326570.0,71.7073,72.1577,71.6977,72.1097,4326570.0
2022-01-11 12:00:00,75.28,75.41,75.01,75.2,3242830.0,72.1289,72.2535,71.8702,72.0523,3242830.0
2022-01-11 12:10:00,75.2,75.28,74.88,75.02,2374358.0,72.0523,72.1289,71.7457,71.8798,2374358.0
2022-01-11 12:20:00,75.03,75.11,74.21,74.3,3353502.0,71.8894,71.966,71.1037,71.1899,3353502.0
2022-01-11 12:30:00,74.3,74.67,74.2,74.42,2351862.0,71.1899,71.5444,71.0941,71.3049,2351862.0
2022-01-11 12:40:00,74.44,74.67,74.31,74.47,2209176.0,71.3241,71.5444,71.1995,71.3528,2209176.0
2022-01-11 12:50:00,74.47,74.8,74.45,74.59,1957746.0,71.3528,71.669,71.3337,71.4678,1957746.0
2022-01-11 13:00:00,74.58,74.62,74.04,74.28,2910350.0,71.4582,71.4965,70.9408,71.1708,2910350.0
2022-01-11 13:10:00,74.29,74.85,74.28,74.84,1927160.0,71.1804,71.7169,71.1708,71.7073,1927160.0
2022-01-11 13:20:00,74.85,75.11,74.76,74.8,2067234.0,71.7169,71.966,71.6307,71.669,2067234.0
2022-01-11 13:30:00,74.8,74.96,74.77,74.85,1157380.0,71.669,71.8223,71.6403,71.7169,1157380.0
2022-01-11 13:40:00,74.85,75.16,74.74,74.87,2019492.0,71.7169,72.0139,71.6115,71.7361,2019492.0
2022-01-11 13:50:00,74.86,75.08,74.83,75.06,1540796.0,71.7265,71.9373,71.6977,71.9181,1540796.0
2022-01-11 14:00:00,75.05,75.11,74.56,74.71,2065056.0,71.9085,71.966,71.439,71.5828,2065056.0
2022-01-11 14:10:00,74.72,74.92,74.6,74.86,1540624.0,71.5924,71.784,71.4774,71.7265,1540624.0
2022-01-11 14:20:00,74.85,74.91,74.65,74.85,1287112.0,71.7169,71.7744,71.5253,71.7169,1287112.0
2022-01-11 14:30:00,74.86,74.97,74.49,74.91,2158276.0,71.7265,71.8319,71.372,71.7744,2158276.0
2022-01-11 14:40:00,74.91,75.3,74.85,75.26,1828764.0,71.7744,72.1481,71.7169,72.1097,1828764.0
2022-01-11 14:50:00,75.25,75.5,75.11,75.14,2278364.0,72.1002,72.3397,71.966,71.9948,2278364.0
2022-01-11 15:00:00,75.14,75.52,75.07,75.39,2623620.0,71.9948,72.3589,71.9277,72.2343,2623620.0
2022-01-11 15:10:00,75.39,75.49,75.17,75.25,1952674.0,72.2343,72.3301,72.0235,72.1002,1952674.0
2022-01-11 15:20:00,75.25,75.39,75.1,75.27,1823924.0,72.1002,72.2343,71.9564,72.1193,1823924.0
2022-01-11 15:30:00,75.28,75.44,75.05,75.08,1931846.0,72.1289,72.2822,71.9085,71.9373,1931846.0
2022-01-11 15:40:00,75.07,75.22,74.94,75.14,1854934.0,71.9277,72.0714,71.8031,71.9948,1854934.0
2022-01-11 15:50:00,75.16,75.5,74.75,75.45,3839330.0,72.0139,72.3397,71.6211,72.2918,3839330.0
2022-01-12 09:30:00,76.96,77.73,76.79,77.33,7052426.0,73.7386,74.4764,73.5757,74.0931,7052426.0
2022-01-12 09:40:00,77.33,77.45,76.19,76.57,7445148.0,74.0931,74.2081,73.0008,73.3649,7445148.0
2022-01-12 09:50:00,76.58,77.39,76.38,77.36,5914612.0,73.3745,74.1506,73.1829,74.1218,5914612.0
2022-01-12 10:00:00,77.36,77.75,76.92,77.72,5878488.0,74.1218,74.4955,73.7003,74.4668,5878488.0
2022-01-12 10:10:00,77.72,77.97,77.42,77.73,3283070.0,74.4668,74.7063,74.1793,74.4764,3283070.0
2022-01-12 10:20:00,77.72,77.86,77.37,77.51,3401014.0,74.4668,74.6009,74.1314,74.2656,3401014.0
2022-01-12 10:30:00,77.5,77.55,76.21,76.22,5435482.0,74.256,74.3039,73.02,73.0296,5435482.0
2022-01-12 10:40:00,76.22,76.51,75.82,76.01,5418976.0,73.0296,73.3074,72.6463,72.8284,5418976.0
2022-01-12 10:50:00,76.01,76.11,75.5,75.83,4372890.0,72.8284,72.9242,72.3397,72.6559,4372890.0
2022-01-12 11:00:00,75.81,76.22,74.94,75.38,5486318.0,72.6367,73.0296,71.8031,72.2247,5486318.0
2022-01-12 11:10:00,75.38,75.75,75.03,75.58,3911856.0,72.2247,72.5792,71.8894,72.4164,3911856.0
2022-01-12 11:20:00,75.58,76.08,75.39,75.94,3307832.0,72.4164,72.8954,72.2343,72.7613,3307832.0
2022-01-12 11:30:00,75.95,76.5,75.91,76.35,2967996.0,72.7709,73.2978,72.7325,73.1541,2967996.0
2022-01-12 11:40:00,76.35,76.72,76.17,76.27,2846274.0,73.1541,73.5086,72.9817,73.0775,2846274.0
2022-01-12 11:50:00,76.27,76.69,76.21,76.41,1914890.0,73.0775,73.4799,73.02,73.2116,1914890.0
2022-01-12 12:00:00,76.42,76.6,75.92,76.12,2121994.0,73.2212,73.3937,72.7421,72.9338,2121994.0
2022-01-12 12:10:00,76.11,76.49,75.85,76.36,1731154.0,72.9242,73.2883,72.6751,73.1637,1731154.0
2022-01-12 12:20:00,76.36,76.64,76.25,76.49,1564844.0,73.1637,73.432,73.0583,73.2883,1564844.0
2022-01-12 12:30:00,76.49,76.96,76.44,76.77,1753986.0,73.2883,73.7386,73.2404,73.5565,1753986.0
2022-01-12 12:40:00,76.8,76.91,76.59,76.85,1500390.0,73.5853,73.6907,73.3841,73.6332,1500390.0
2022-01-12 12:50:00,76.85,77.16,76.81,77.06,2063086.0,73.6332,73.9302,73.5949,73.8344,2063086.0
2022-01-12 13:00:00,77.06,77.1,76.71,76.86,1590274.0,73.8344,73.8727,73.4991,73.6428,1590274.0
2022-01-12 13:10:00,76.86,76.99,76.32,76.53,1826056.0,73.6428,73.7673,73.1254,73.3266,1826056.0
2022-01-12 13:20:00,76.53,76.66,76.23,76.36,1544044.0,73.3266,73.4511,73.0391,73.1637,1544044.0
2022-01-12 13:30:00,76.37,76.6,76.19,76.43,1398118.0,73.1733,73.3937,73.0008,73.2308,1398118.0
2022-01-12 13:40:00,76.44,76.71,76.33,76.51,1201344.0,73.2404,73.4991,73.135,73.3074,1201344.0
2022-01-12 13:50:00,76.51,76.54,76.04,76.22,2139778.0,73.3074,73.3362,72.8571,73.0296,2139778.0
2022-01-12 14:00:00,76.22,76.24,75.83,76.02,2313908.0,73.0296,73.0487,72.6559,72.8379,2313908.0
2022-01-12 14:10:00,76.01,76.35,75.92,76.28,1468570.0,72.8284,73.1541,72.7421,73.0871,1468570.0
2022-01-12 14:20:00,76.27,76.64,76.25,76.6,1446710.0,73.0775,73.432,73.0583,73.3937,1446710.0
2022-01-12 14:30:00,76.59,76.63,76.06,76.44,1993080.0,73.3841,73.4224,72.8763,73.2404,1993080.0
2022-01-12 14:40:00,76.43,76.44,76.03,76.27,1398096.0,73.2308,73.2404,72.8475,73.0775,1398096.0
2022-01-12 14:50:00,76.28,76.53,76.24,76.39,1373848.0,73.0871,73.3266,73.0487,73.1924,1373848.0
2022-01-12 15:00:00,76.39,76.52,75.86,75.96,2914866.0,73.1924,73.317,72.6846,72.7804,2914866.0
2022-01-12 15:10:00,75.96,76.36,75.94,76.08,1876974.0,72.7804,73.1637,72.7613,72.8954,1876974.0
2022-01-12 15:20:00,76.08,76.23,75.79,76.02,1422858.0,72.8954,73.0391,72.6176,72.8379,1422858.0
2022-01-12 15:30:00,76.01,76.19,75.8,75.87,1549750.0,72.8284,73.0008,72.6271,72.6942,1549750.0
2022-01-12 15:40:00,75.88,76.57,75.8,76.29,3598964.0,72.7038,73.3649,72.6271,73.0966,3598964.0
2022-01-12 15:50:00,76.28,76.53,76.08,76.35,3915184.0,73.0871,73.3266,72.8954,73.1541,3915184.0
2022-01-13 09:30:00,77.13,77.51,76.61,77.33,3997354.0,73.9015,74.2656,73.4032,74.0931,3997354.0
2022-01-13 09:40:00,77.34,77.55,76.88,77.18,2339849.0,74.1027,74.3039,73.6619,73.9494,2339849.0
2022-01-13 09:50:00,77.17,77.36,76.79,76.95,1884145.0,73.9398,74.1218,73.5757,73.729,1884145.0
2022-01-13 10:00:00,76.95,77.08,76.3,76.32,1984098.0,73.729,73.8536,73.1062,73.1254,1984098.0
2022-01-13 10:10:00,76.31,76.33,75.41,75.63,2290332.0,73.1158,73.135,72.2535,72.4643,2290332.0
2022-01-13 10:20:00,75.65,76.01,75.51,75.92,1743559.0,72.4834,72.8284,72.3493,72.7421,1743559.0
2022-01-13 10:30:00,75.91,76.05,75.02,75.2,2405555.0,72.7325,72.8667,71.8798,72.0523,2405555.0
2022-01-13 10:40:00,75.2,75.37,74.83,74.87,1979975.0,72.0523,72.2151,71.6977,71.7361,1979975.0
2022-01-13 10:50:00,74.87,74.88,73.9,74.43,2976643.0,71.7361,71.7457,70.8067,71.3145,2976643.0
2022-01-13 11:00:00,74.42,74.72,73.95,74.49,2547518.0,71.3049,71.5924,70.8546,71.372,2547518.0
2022-01-13 11:10:00,74.49,74.5,73.95,74.15,2034553.0,71.372,71.3816,70.8546,71.0462,2034553.0
2022-01-13 11:20:00,74.15,75.19,74.03,75.1,1971569.0,71.0462,72.0427,70.9312,71.9564,1971569.0
2022-01-13 11:30:00,75.11,75.38,74.86,75.32,1202426.0,71.966,72.2247,71.7265,72.1672,1202426.0
2022-01-13 11:40:00,75.31,75.4,74.92,74.95,1096907.0,72.1577,72.2439,71.784,71.8127,1096907.0
2022-01-13 11:50:00,74.96,75.24,74.72,74.95,1134665.0,71.8223,72.0906,71.5924,71.8127,1134665.0
2022-01-13 12:00:00,74.94,74.94,74.2,74.42,1152519.0,71.8031,71.8031,71.0941,71.3049,1152519.0
2022-01-13 12:10:00,74.42,74.46,72.83,73.0,2608484.0,71.3049,71.3432,69.7815,69.9443,2608484.0
2022-01-13 12:20:00,72.98,73.0,72.38,72.55,2983655.0,69.9252,69.9443,69.3503,69.5132,2983655.0
2022-01-13 12:30:00,72.54,73.08,72.17,72.87,2587560.0,69.5036,70.021,69.1491,69.8198,2587560.0
2022-01-13 12:40:00,72.87,72.91,72.0,72.18,2000149.0,69.8198,69.8581,68.9862,69.1587,2000149.0
2022-01-13 12:50:00,72.17,72.71,72.09,72.62,2093558.0,69.1491,69.6665,69.0724,69.5803,2093558.0
2022-01-13 13:00:00,72.61,73.42,72.18,73.1,2723341.0,69.5707,70.3468,69.1587,70.0402,2723341.0
2022-01-13 13:10:00,73.08,73.28,72.73,72.92,1202814.0,70.021,70.2126,69.6857,69.8677,1202814.0
2022-01-13 13:20:00,72.93,73.42,72.71,73.03,1569802.0,69.8773,70.3468,69.6665,69.9731,1569802.0
2022-01-13 13:30:00,73.03,73.04,72.59,72.95,1237472.0,69.9731,69.9827,69.5515,69.8964,1237472.0
2022-01-13 13:40:00,72.94,73.08,72.68,72.95,885927.0,69.8869,70.021,69.6377,69.8964,885927.0
2022-01-13 13:50:00,72.92,73.26,72.73,73.19,946048.0,69.8677,70.1935,69.6857,70.1264,946048.0
2022-01-13 14:00:00,73.19,73.7,73.09,73.44,1505686.0,70.1264,70.615,70.0306,70.3659,1505686.0
2022-01-13 14:10:00,73.44,73.46,72.56,72.77,1213370.0,70.3659,70.3851,69.5228,69.724,1213370.0
2022-01-13 14:20:00,72.77,72.85,72.42,72.51,870503.0,69.724,69.8006,69.3886,69.4749,870503.0
2022-01-13 14:30:00,72.49,72.57,72.05,72.06,1559552.0,69.4557,69.5323,69.0341,69.0437,1559552.0
2022-01-13 14:40:00,72.08,72.46,72.02,72.08,1516512.0,69.0629,69.427,69.0054,69.0629,1516512.0
2022-01-13 14:50:00,72.09,72.57,72.01,72.44,1285131.0,69.0724,69.5323,68.9958,69.4078,1285131.0
2022-01-13 15:00:00,72.45,72.46,71.54,71.59,2544752.0,69.4174,69.427,68.5455,68.5934,2544752.0
2022-01-13 15:10:00,71.58,71.87,71.26,71.76,1903382.0,68.5838,68.8616,68.2772,68.7563,1903382.0
2022-01-13 15:20:00,71.77,71.85,71.24,71.82,1402532.0,68.7658,68.8425,68.258,68.8137,1402532.0
2022-01-13 15:30:00,71.82,72.03,71.03,71.14,2243779.0,68.8137,69.015,68.0568,68.1622,2243779.0
2022-01-13 15:40:00,71.13,71.37,70.76,70.85,1801938.0,68.1526,68.3826,67.7981,67.8843,1801938.0
2022-01-13 15:50:00,70.84,70.85,70.02,70.58,4991959.0,67.8748,67.8843,67.0891,67.6256,4991959.0
2022-01-14 09:30:00,69.09,70.85,69.0,70.7,5071536.0,66.198,67.8843,66.1118,67.7406,5071536.0
2022-01-14 09:40:00,70.69,71.44,70.48,70.77,3759784.0,67.731,68.4496,67.5298,67.8077,3759784.0
2022-01-14 09:50:00,70.78,71.92,70.67,71.71,3059832.0,67.8173,68.9096,67.7119,68.7083,3059832.0
2022-01-14 10:00:00,71.71,71.8,70.41,71.18,3326944.0,68.7083,68.7946,67.4628,68.2005,3326944.0
2022-01-14 10:10:00,71.14,71.98,70.79,71.87,3080240.0,68.1622,68.967,67.8269,68.8616,3080240.0
2022-01-14 10:20:00,71.86,71.88,70.63,70.82,2742566.0,68.8521,68.8712,67.6736,67.8556,2742566.0
2022-01-14 10:30:00,70.83,70.84,70.12,70.43,2644779.0,67.8652,67.8748,67.1849,67.4819,2644779.0
2022-01-14 10:40:00,70.44,70.8,70.04,70.74,2360744.0,67.4915,67.8364,67.1082,67.7789,2360744.0
2022-01-14 10:50:00,70.73,70.77,70.11,70.57,1749304.0,67.7694,67.8077,67.1753,67.6161,1749304.0
2022-01-14 11:00:00,70.57,71.17,69.75,69.83,2496879.0,67.6161,68.1909,66.8304,66.907,2496879.0
2022-01-14 11:10:00,69.83,70.06,69.5,69.79,1946197.0,66.907,67.1274,66.5909,66.8687,1946197.0
2022-01-14 11:20:00,69.76,70.65,69.74,70.23,2043758.0,66.84,67.6927,66.8208,67.2903,2043758.0
2022-01-14 11:30:00,70.21,71.11,70.04,70.95,2107408.0,67.2711,68.1335,67.1082,67.9802,2107408.0
2022-01-14 11:40:00,70.95,71.59,70.82,71.31,1888296.0,67.9802,68.5934,67.8556,68.3251,1888296.0
2022-01-14 11:50:00,71.32,71.45,71.1,71.19,1404361.0,68.3347,68.4592,68.1239,68.2101,1404361.0
2022-01-14 12:00:00,71.2,71.29,70.78,71.2,1336125.0,68.2197,68.3059,67.8173,68.2197,1336125.0
2022-01-14 12:10:00,71.2,71.38,70.65,70.84,1493497.0,68.2197,68.3922,67.6927,67.8748,1493497.0
2022-01-14 12:20:00,70.84,70.89,70.43,70.79,1144861.0,67.8748,67.9227,67.4819,67.8269,1144861.0
2022-01-14 12:30:00,70.79,71.06,70.65,70.83,1268454.0,67.8269,68.0856,67.6927,67.8652,1268454.0
2022-01-14 12:40:00,70.81,70.81,70.02,70.19,1138681.0,67.846,67.846,67.0891,67.252,1138681.0
2022-01-14 12:50:00,70.18,70.32,69.71,69.78,1694978.0,67.2424,67.3765,66.7921,66.8591,1694978.0
2022-01-14 13:00:00,69.79,70.17,69.65,69.85,1022289.0,66.8687,67.2328,66.7346,66.9262,1022289.0
2022-01-14 13:10:00,69.85,70.08,69.67,69.95,1308521.0,66.9262,67.1466,66.7537,67.022,1308521.0
2022-01-14 13:20:00,69.94,69.96,69.31,69.59,1720482.0,67.0124,67.0316,66.4088,66.6771,1720482.0
2022-01-14 13:30:00,69.59,69.81,69.32,69.53,1261846.0,66.6771,66.8879,66.4184,66.6196,1261846.0
2022-01-14 13:40:00,69.53,70.05,69.48,70.03,1229830.0,66.6196,67.1178,66.5717,67.0987,1229830.0
2022-01-14 13:50:00,70.01,70.97,69.97,70.8,1733235.0,67.0795,67.9993,67.0412,67.8364,1733235.0
2022-01-14 14:00:00,70.8,71.14,70.56,70.7,1987959.0,67.8364,68.1622,67.6065,67.7406,1987959.0
2022-01-14 14:10:00,70.69,70.82,70.4,70.62,1260293.0,67.731,67.8556,67.4532,67.664,1260293.0
2022-01-14 14:20:00,70.62,70.91,70.22,70.29,984202.0,67.664,67.9418,67.2807,67.3478,984202.0
2022-01-14 14:30:00,70.28,71.24,70.26,70.99,1472531.0,67.3382,68.258,67.319,68.0185,1472531.0
2022-01-14 14:40:00,70.98,71.03,70.57,70.81,1298102.0,68.0089,68.0568,67.6161,67.846,1298102.0
2022-01-14 14:50:00,70.81,71.05,70.55,70.57,1041226.0,67.846,68.076,67.5969,67.6161,1041226.0
2022-01-14 15:00:00,70.57,71.29,70.57,70.82,2650144.0,67.6161,68.3059,67.6161,67.8556,2650144.0
2022-01-14 15:10:00,70.82,71.62,70.72,71.48,2119863.0,67.8556,68.6221,67.7598,68.488,2119863.0
2022-01-14 15:20:00,71.48,71.78,71.43,71.47,1815136.0,68.488,68.7754,68.4401,68.4784,1815136.0
2022-01-14 15:30:00,71.48,72.02,71.47,71.82,2006145.0,68.488,69.0054,68.4784,68.8137,2006145.0
2022-01-14 15:40:00,71.82,72.07,71.51,71.68,2856023.0,68.8137,69.0533,68.5167,68.6796,2856023.0
2022-01-14 15:50:00,71.68,72.07,71.66,71.91,3594556.0,68.6796,69.0533,68.6604,68.9,3594556.0
2022-01-18 09:30:00,68.48,68.83,67.5,67.78,3509477.0,65.6135,65.9489,64.6746,64.9428,3509477.0
2022-01-18 09:40:00,67.78,68.9,67.54,68.0,3446499.0,64.9428,66.016,64.7129,65.1536,3446499.0
2022-01-18 09:50:00,68.0,68.47,67.6,68.31,3002160.0,65.1536,65.604,64.7704,65.4507,3002160.0
2022-01-18 10:00:00,68.3,69.46,67.88,69.36,3785128.0,65.4411,66.5525,65.0387,66.4567,3785128.0
2022-01-18 10:10:00,69.35,69.72,69.0,69.17,2898155.0,66.4471,66.8016,66.1118,66.2747,2898155.0
2022-01-18 10:20:00,69.17,69.57,68.92,69.52,2282716.0,66.2747,66.6579,66.0351,66.61,2282716.0
2022-01-18 10:30:00,69.53,69.53,68.31,68.41,1763899.0,66.6196,66.6196,65.4507,65.5465,1763899.0
2022-01-18 10:40:00,68.41,69.06,68.33,68.71,1494714.0,65.5465,66.1693,65.4698,65.8339,1494714.0
2022-01-18 10:50:00,68.72,68.77,67.91,68.06,1418789.0,65.8435,65.8914,65.0674,65.2111,1418789.0
2022-01-18 11:00:00,68.08,68.26,67.54,67.74,1746026.0,65.2303,65.4028,64.7129,64.9045,1746026.0
2022-01-18 11:10:00,67.75,68.16,67.64,68.0,1424899.0,64.9141,65.3069,64.8087,65.1536,1424899.0
2022-01-18 11:20:00,68.01,68.01,67.62,67.74,1198891.0,65.1632,65.1632,64.7895,64.9045,1198891.0
2022-01-18 11:30:00,67.73,68.22,67.23,68.17,2199871.0,64.8949,65.3644,64.4159,65.3165,2199871.0
2022-01-18 11:40:00,68.16,68.39,68.06,68.37,1038945.0,65.3069,65.5273,65.2111,65.5082,1038945.0
2022-01-18 11:50:00,68.38,68.73,68.31,68.46,1110034.0,65.5177,65.8531,65.4507,65.5944,1110034.0
2022-01-18 12:00:00,68.46,68.62,67.72,67.9,1126447.0,65.5944,65.7477,64.8854,65.0578,1126447.0
2022-01-18 12:10:00,67.9,68.3,67.76,68.15,877235.0,65.0578,65.4411,64.9237,65.2974,877235.0
2022-01-18 12:20:00,68.16,68.22,67.55,67.7,1112402.0,65.3069,65.3644,64.7225,64.8662,1112402.0
2022-01-18 12:30:00,67.69,67.7,67.31,67.43,1292343.0,64.8566,64.8662,64.4925,64.6075,1292343.0
2022-01-18 12:40:00,67.44,67.7,67.2,67.36,1304344.0,64.6171,64.8662,64.3871,64.5404,1304344.0
2022-01-18 12:50:00,67.36,67.51,67.13,67.22,1184380.0,64.5404,64.6842,64.3201,64.4063,1184380.0
2022-01-18 13:00:00,67.22,67.23,66.88,67.14,1693546.0,64.4063,64.4159,64.0805,64.3296,1693546.0
2022-01-18 13:10:00,67.13,67.41,67.05,67.25,1341105.0,64.3201,64.5883,64.2434,64.435,1341105.0
2022-01-18 13:20:00,67.26,67.26,66.82,67.06,1279306.0,64.4446,64.4446,64.023,64.253,1279306.0
2022-01-18 13:30:00,67.06,67.32,66.88,67.27,1393349.0,64.253,64.5021,64.0805,64.4542,1393349.0
2022-01-18 13:40:00,67.27,67.52,66.98,67.08,1716955.0,64.4542,64.6937,64.1763,64.2721,1716955.0
2022-01-18 13:50:00,67.07,67.48,66.93,67.38,1066990.0,64.2626,64.6554,64.1284,64.5596,1066990.0
2022-01-18 14:00:00,67.37,67.64,67.34,67.48,1309566.0,64.55,64.8087,64.5213,64.6554,1309566.0
2022-01-18 14:10:00,67.49,67.7,67.31,67.67,933397.0,64.665,64.8662,64.4925,64.8375,933397.0
2022-01-18 14:20:00,67.67,67.69,67.05,67.3,916823.0,64.8375,64.8566,64.2434,64.4829,916823.0
2022-01-18 14:30:00,67.28,67.83,67.28,67.75,1476289.0,64.4638,64.9908,64.4638,64.9141,1476289.0
2022-01-18 14:40:00,67.76,68.03,67.54,67.98,1089608.0,64.9237,65.1824,64.7129,65.1345,1089608.0
2022-01-18 14:50:00,68.0,68.24,67.92,67.95,1296599.0,65.1536,65.3836,65.077,65.1057,1296599.0
2022-01-18 15:00:00,67.96,68.08,67.52,67.6,1112302.0,65.1153,65.2303,64.6937,64.7704,1112302.0
2022-01-18 15:10:00,67.6,67.8,66.71,66.92,2380192.0,64.7704,64.962,63.9176,64.1188,2380192.0
2022-01-18 15:20:00,66.92,67.23,66.86,67.1,1329985.0,64.1188,64.4159,64.0614,64.2913,1329985.0
2022-01-18 15:30:00,67.08,67.16,66.68,66.76,1417954.0,64.2721,64.3488,63.8889,63.9655,1417954.0
2022-01-18 15:40:00,66.76,66.85,66.3,66.76,2089270.0,63.9655,64.0518,63.5248,63.9655,2089270.0
2022-01-18 15:50:00,66.77,67.04,66.06,66.64,4478218.0,63.9751,64.2338,63.2948,63.8506,4478218.0
2022-01-19 09:30:00,67.31,68.3,67.14,68.05,4271471.0,64.4925,65.4411,64.3296,65.2015,4271471.0
2022-01-19 09:40:00,68.06,68.48,67.38,68.04,3628610.0,65.2111,65.6135,64.5596,65.192,3628610.0
2022-01-19 09:50:00,68.04,68.68,67.82,68.57,3243272.0,65.192,65.8052,64.9812,65.6998,3243272.0
2022-01-19 10:00:00,68.57,68.71,67.89,68.08,3287614.0,65.6998,65.8339,65.0482,65.2303,3287614.0
2022-01-19 10:10:00,68.09,68.62,67.85,68.1,2797430.0,65.2399,65.7477,65.0099,65.2495,2797430.0
2022-01-19 10:20:00,68.11,68.21,67.5,67.53,2439244.0,65.259,65.3548,64.6746,64.7033,2439244.0
2022-01-19 10:30:00,67.53,67.68,66.57,66.64,2957418.0,64.7033,64.847,63.7835,63.8506,2957418.0
2022-01-19 10:40:00,66.64,66.66,65.91,66.04,3335348.0,63.8506,63.8697,63.1511,63.2757,3335348.0
2022-01-19 10:50:00,66.04,66.57,66.0,66.48,2796790.0,63.2757,63.7835,63.2374,63.6973,2796790.0
2022-01-19 11:00:00,66.48,66.82,66.18,66.41,2190987.0,63.6973,64.023,63.4098,63.6302,2190987.0
2022-01-19 11:10:00,66.41,66.41,65.5,65.67,2798483.0,63.6302,63.6302,62.7583,62.9212,2798483.0
2022-01-19 11:20:00,65.67,65.88,65.2,65.8,2396610.0,62.9212,63.1224,62.4708,63.0457,2396610.0
2022-01-19 11:30:00,65.79,66.12,65.3,65.69,1754075.0,63.0361,63.3523,62.5667,62.9403,1754075.0
2022-01-19 11:40:00,65.68,66.1,65.39,65.97,2164972.0,62.9308,63.3332,62.6529,63.2086,2164972.0
2022-01-19 11:50:00,65.96,66.51,65.83,66.38,2003574.0,63.199,63.726,63.0745,63.6015,2003574.0
2022-01-19 12:00:00,66.39,67.05,66.35,67.01,1771390.0,63.611,64.2434,63.5727,64.2051,1771390.0
2022-01-19 12:10:00,67.0,67.54,66.95,67.29,2157613.0,64.1955,64.7129,64.1476,64.4734,2157613.0
2022-01-19 12:20:00,67.28,67.72,67.26,67.69,1918196.0,64.4638,64.8854,64.4446,64.8566,1918196.0
2022-01-19 12:30:00,67.68,67.78,67.39,67.43,1488427.0,64.847,64.9428,64.5692,64.6075,1488427.0
2022-01-19 12:40:00,67.44,67.91,67.29,67.69,1573320.0,64.6171,65.0674,64.4734,64.8566,1573320.0
2022-01-19 12:50:00,67.69,67.98,67.43,67.91,1008188.0,64.8566,65.1345,64.6075,65.0674,1008188.0
2022-01-19 13:00:00,67.91,67.96,67.37,67.6,1516648.0,65.0674,65.1153,64.55,64.7704,1516648.0
2022-01-19 13:10:00,67.61,67.91,67.57,67.73,920964.0,64.78,65.0674,64.7416,64.8949,920964.0
2022-01-19 13:20:00,67.72,67.75,67.16,67.2,877346.0,64.8854,64.9141,64.3488,64.3871,877346.0
2022-01-19 13:30:00,67.2,67.44,66.94,67.08,1226308.0,64.3871,64.6171,64.138,64.2721,1226308.0
2022-01-19 13:40:00,67.08,67.22,66.92,67.03,913200.0,64.2721,64.4063,64.1188,64.2242,913200.0
2022-01-19 13:50:00,67.01,67.4,66.83,67.13,1225231.0,64.2051,64.5788,64.0326,64.3201,1225231.0
2022-01-19 14:00:00,67.13,67.29,66.22,66.33,1810624.0,64.3201,64.4734,63.4481,63.5535,1810624.0
2022-01-19 14:10:00,66.32,66.51,66.09,66.27,1273632.0,63.544,63.726,63.3236,63.4961,1273632.0
2022-01-19 14:20:00,66.27,66.3,65.85,65.88,1217253.0,63.4961,63.5248,63.0936,63.1224,1217253.0
2022-01-19 14:30:00,65.89,66.25,65.73,65.96,1646710.0,63.132,63.4769,62.9787,63.199,1646710.0
2022-01-19 14:40:00,65.96,66.54,65.89,66.07,1617811.0,63.199,63.7548,63.132,63.3044,1617811.0
2022-01-19 14:50:00,66.07,66.66,66.03,66.24,1226885.0,63.3044,63.8697,63.2661,63.4673,1226885.0
2022-01-19 15:00:00,66.26,66.36,65.88,66.07,1645661.0,63.4865,63.5823,63.1224,63.3044,1645661.0
2022-01-19 15:10:00,66.07,66.65,66.01,66.21,1574426.0,63.3044,63.8601,63.2469,63.4386,1574426.0
2022-01-19 15:20:00,66.2,66.39,65.53,65.6,1745827.0,63.429,63.611,62.787,62.8541,1745827.0
2022-01-19 15:30:00,65.6,65.76,65.25,65.26,1973875.0,62.8541,63.0074,62.5188,62.5283,1973875.0
2022-01-19 15:40:00,65.26,65.63,65.22,65.31,1875030.0,62.5283,62.8828,62.49,62.5762,1875030.0
2022-01-19 15:50:00,65.3,65.3,64.16,64.34,5269164.0,62.5667,62.5667,61.4744,61.6468,5269164.0
2022-01-20 09:30:00,66.02,66.67,65.75,66.38,3734451.0,63.2565,63.8793,62.9978,63.6015,3734451.0
2022-01-20 09:40:00,66.39,67.23,66.25,67.09,3400953.0,63.611,64.4159,63.4769,64.2817,3400953.0
2022-01-20 09:50:00,67.09,67.49,66.69,67.37,2390624.0,64.2817,64.665,63.8985,64.55,2390624.0
2022-01-20 10:00:00,67.37,67.58,67.08,67.33,2367445.0,64.55,64.7512,64.2721,64.5117,2367445.0
2022-01-20 10:10:00,67.33,67.56,66.62,66.65,2475658.0,64.5117,64.7321,63.8314,63.8601,2475658.0
2022-01-20 10:20:00,66.65,67.43,66.63,67.3,1823992.0,63.8601,64.6075,63.841,64.4829,1823992.0
2022-01-20 10:30:00,67.3,67.9,67.3,67.58,2283541.0,64.4829,65.0578,64.4829,64.7512,2283541.0
2022-01-20 10:40:00,67.58,67.82,67.47,67.73,1408970.0,64.7512,64.9812,64.6458,64.8949,1408970.0
2022-01-20 10:50:00,67.73,68.04,67.64,67.8,1395036.0,64.8949,65.192,64.8087,64.962,1395036.0
2022-01-20 11:00:00,67.8,68.18,67.8,67.89,1290863.0,64.962,65.3261,64.962,65.0482,1290863.0
2022-01-20 11:10:00,67.89,67.92,67.48,67.58,1344543.0,65.0482,65.077,64.6554,64.7512,1344543.0
2022-01-20 11:20:00,67.6,67.73,67.25,67.66,1236809.0,64.7704,64.8949,64.435,64.8279,1236809.0
2022-01-20 11:30:00,67.65,67.82,67.24,67.57,1501491.0,64.8183,64.9812,64.4255,64.7416,1501491.0
2022-01-20 11:40:00,67.58,67.6,66.92,67.2,1653535.0,64.7512,64.7704,64.1188,64.3871,1653535.0
2022-01-20 11:50:00,67.21,67.74,67.19,67.45,1042023.0,64.3967,64.9045,64.3775,64.6267,1042023.0
2022-01-20 12:00:00,67.46,67.61,67.15,67.23,813137.0,64.6362,64.78,64.3392,64.4159,813137.0
2022-01-20 12:10:00,67.22,67.48,67.07,67.08,783743.0,64.4063,64.6554,64.2626,64.2721,783743.0
2022-01-20 12:20:00,67.08,67.54,67.01,67.53,1131958.0,64.2721,64.7129,64.2051,64.7033,1131958.0
2022-01-20 12:30:00,67.53,67.69,67.35,67.47,887138.0,64.7033,64.8566,64.5308,64.6458,887138.0
2022-01-20 12:40:00,67.47,67.64,67.29,67.33,633281.0,64.6458,64.8087,64.4734,64.5117,633281.0
2022-01-20 12:50:00,67.35,67.36,66.82,66.98,1129414.0,64.5308,64.5404,64.023,64.1763,1129414.0
2022-01-20 13:00:00,66.97,66.98,66.21,66.34,1932016.0,64.1668,64.1763,63.4386,63.5631,1932016.0
2022-01-20 13:10:00,66.35,66.69,66.18,66.47,1421505.0,63.5727,63.8985,63.4098,63.6877,1421505.0
2022-01-20 13:20:00,66.46,66.7,66.37,66.4,1014549.0,63.6781,63.9081,63.5919,63.6206,1014549.0
2022-01-20 13:30:00,66.42,66.52,66.08,66.49,1315904.0,63.6398,63.7356,63.314,63.7068,1315904.0
2022-01-20 13:40:00,66.49,66.65,66.18,66.37,862296.0,63.7068,63.8601,63.4098,63.5919,862296.0
2022-01-20 13:50:00,66.37,66.54,66.04,66.13,901757.0,63.5919,63.7548,63.2757,63.3619,901757.0
2022-01-20 14:00:00,66.13,66.82,66.07,66.72,1307703.0,63.3619,64.023,63.3044,63.9272,1307703.0
2022-01-20 14:10:00,66.72,66.81,65.55,65.86,2518373.0,63.9272,64.0135,62.8062,63.1032,2518373.0
2022-01-20 14:20:00,65.86,65.97,65.51,65.55,1196416.0,63.1032,63.2086,62.7679,62.8062,1196416.0
2022-01-20 14:30:00,65.55,65.57,65.15,65.33,1522562.0,62.8062,62.8254,62.4229,62.5954,1522562.0
2022-01-20 14:40:00,65.33,65.35,64.8,65.11,1645318.0,62.5954,62.6146,62.0876,62.3846,1645318.0
2022-01-20 14:50:00,65.09,65.29,64.86,64.9,1433835.0,62.3654,62.5571,62.1451,62.1834,1433835.0
2022-01-20 15:00:00,64.9,65.28,64.14,64.22,2283628.0,62.1834,62.5475,61.4552,61.5319,2283628.0
2022-01-20 15:10:00,64.23,64.45,63.86,64.18,2389128.0,61.5414,61.7522,61.1869,61.4935,2389128.0
2022-01-20 15:20:00,64.19,64.2,63.2,63.46,2907150.0,61.5031,61.5127,60.5546,60.8037,2907150.0
2022-01-20 15:30:00,63.45,63.58,62.58,62.9,3467017.0,60.7941,60.9187,59.9605,60.2671,3467017.0
2022-01-20 15:40:00,62.9,63.18,62.17,62.19,3542942.0,60.2671,60.5354,59.5677,59.5868,3542942.0
2022-01-20 15:50:00,62.19,62.5,61.5,61.72,7315307.0,59.5868,59.8839,58.9257,59.1365,7315307.0
2022-01-21 09:30:00,60.62,61.53,60.14,60.67,8426137.0,58.0826,58.9545,57.6226,58.1305,8426137.0
2022-01-21 09:40:00,60.66,60.85,59.65,60.36,7461479.0,58.1209,58.3029,57.1532,57.8334,7461479.0
2022-01-21 09:50:00,60.35,60.55,59.19,59.43,6886070.0,57.8239,58.0155,56.7124,56.9424,6886070.0
2022-01-21 10:00:00,59.43,59.8,58.88,59.4,6132815.0,56.9424,57.2969,56.4154,56.9136,6132815.0
2022-01-21 10:10:00,59.39,59.43,58.5,58.58,5921831.0,56.904,56.9424,56.0513,56.1279,5921831.0
2022-01-21 10:20:00,58.58,59.54,57.95,59.18,6395420.0,56.1279,57.0478,55.5243,56.7028,6395420.0
2022-01-21 10:30:00,59.18,61.05,58.97,60.08,8606583.0,56.7028,58.4946,56.5016,57.5652,8606583.0
2022-01-21 10:40:00,60.08,60.86,59.79,60.81,5794624.0,57.5652,58.3125,57.2873,58.2646,5794624.0
2022-01-21 10:50:00,60.8,61.5,60.56,60.85,5940540.0,58.255,58.9257,58.0251,58.3029,5940540.0
2022-01-21 11:00:00,60.86,61.47,60.43,61.39,4089016.0,58.3125,58.897,57.9005,58.8203,4089016.0
2022-01-21 11:10:00,61.4,61.49,60.65,61.13,3342380.0,58.8299,58.9161,58.1113,58.5712,3342380.0
2022-01-21 11:20:00,61.13,62.03,60.92,61.68,3557482.0,58.5712,59.4335,58.37,59.0982,3557482.0
2022-01-21 11:30:00,61.68,61.69,60.29,60.39,4462409.0,59.0982,59.1078,57.7664,57.8622,4462409.0
2022-01-21 11:40:00,60.39,60.52,59.64,59.9,3826902.0,57.8622,57.9867,57.1436,57.3927,3826902.0
2022-01-21 11:50:00,59.94,60.13,59.45,60.01,3023838.0,57.431,57.6131,56.9615,57.4981,3023838.0
2022-01-21 12:00:00,60.01,60.58,59.79,60.08,2786869.0,57.4981,58.0442,57.2873,57.5652,2786869.0
2022-01-21 12:10:00,60.06,60.14,59.22,59.32,2823910.0,57.546,57.6226,56.7412,56.837,2823910.0
2022-01-21 12:20:00,59.31,59.94,59.09,59.42,2107986.0,56.8274,57.431,56.6166,56.9328,2107986.0
2022-01-21 12:30:00,59.41,59.92,59.04,59.29,2416158.0,56.9232,57.4119,56.5687,56.8082,2416158.0
2022-01-21 12:40:00,59.3,59.63,58.89,59.01,2119312.0,56.8178,57.134,56.425,56.5399,2119312.0
2022-01-21 12:50:00,59.02,59.49,58.87,59.35,1817618.0,56.5495,56.9999,56.4058,56.8657,1817618.0
2022-01-21 13:00:00,59.34,59.66,59.08,59.32,1540703.0,56.8561,57.1627,56.607,56.837,1540703.0
2022-01-21 13:10:00,59.32,60.05,59.13,59.27,2137996.0,56.837,57.5364,56.6549,56.7891,2137996.0
2022-01-21 13:20:00,59.26,59.27,58.54,58.76,2452524.0,56.7795,56.7891,56.0896,56.3004,2452524.0
2022-01-21 13:30:00,58.76,59.51,58.64,59.29,2227403.0,56.3004,57.019,56.1854,56.8082,2227403.0
2022-01-21 13:40:00,59.29,59.68,58.96,59.33,2036343.0,56.8082,57.1819,56.492,56.8466,2036343.0
2022-01-21 13:50:00,59.33,59.74,58.73,58.91,2315593.0,56.8466,57.2394,56.2717,56.4441,2315593.0
2022-01-21 14:00:00,58.9,59.51,58.85,59.04,2473489.0,56.4345,57.019,56.3866,56.5687,2473489.0
2022-01-21 14:10:00,59.04,59.36,58.96,59.06,1757216.0,56.5687,56.8753,56.492,56.5879,1757216.0
2022-01-21 14:20:00,59.06,59.33,58.24,58.3,2502816.0,56.5879,56.8466,55.8022,55.8597,2502816.0
2022-01-21 14:30:00,58.31,58.79,58.06,58.69,2476316.0,55.8692,56.3292,55.6297,56.2333,2476316.0
2022-01-21 14:40:00,58.68,58.92,58.46,58.72,1879160.0,56.2238,56.4537,56.013,56.2621,1879160.0
2022-01-21 14:50:00,58.72,58.72,57.62,57.68,2934279.0,56.2621,56.2621,55.2081,55.2656,2934279.0
2022-01-21 15:00:00,57.68,57.96,57.04,57.25,3874741.0,55.2656,55.5339,54.6524,54.8536,3874741.0
2022-01-21 15:10:00,57.25,57.92,56.91,57.58,4452700.0,54.8536,55.4956,54.5278,55.1698,4452700.0
2022-01-21 15:20:00,57.58,57.58,56.83,57.11,4382788.0,55.1698,55.1698,54.4512,54.7195,4382788.0
2022-01-21 15:30:00,57.11,57.89,57.04,57.8,4087083.0,54.7195,55.4668,54.6524,55.3806,4087083.0
2022-01-21 15:40:00,57.79,58.48,57.39,57.72,5675141.0,55.371,56.0321,54.9878,55.3039,5675141.0
2022-01-21 15:50:00,57.73,57.73,56.5,56.51,6256774.0,55.3135,55.3135,54.135,54.1446,6256774.0
2022-01-24 09:30:00,53.85,54.59,53.26,54.44,11397177.0,51.5959,52.305,51.0306,52.1612,11397177.0
2022-01-24 09:40:00,54.45,54.69,52.8,53.21,9431596.0,52.1708,52.4008,50.5899,50.9827,9431596.0
2022-01-24 09:50:00,53.2,53.95,52.21,52.72,8997717.0,50.9731,51.6917,50.0246,50.5132,8997717.0
2022-01-24 10:00:00,52.73,53.57,51.99,52.06,7530053.0,50.5228,51.3277,49.8138,49.8809,7530053.0
2022-01-24 10:10:00,52.03,52.57,51.32,51.35,7883107.0,49.8521,50.3695,49.1718,49.2006,7883107.0
2022-01-24 10:20:00,51.35,53.16,51.33,52.56,7920093.0,49.2006,50.9348,49.1814,50.3599,7920093.0
2022-01-24 10:30:00,52.56,53.55,52.47,52.9,7685358.0,50.3599,51.3085,50.2737,50.6857,7685358.0
2022-01-24 10:40:00,52.89,53.33,51.8,52.13,5652220.0,50.6761,51.0977,49.6317,49.9479,5652220.0
2022-01-24 10:50:00,52.13,53.31,51.84,52.66,5850044.0,49.9479,51.0785,49.6701,50.4557,5850044.0
2022-01-24 11:00:00,52.66,52.66,51.78,51.92,5528913.0,50.4557,50.4557,49.6126,49.7467,5528913.0
2022-01-24 11:10:00,51.91,52.18,51.37,51.76,5590948.0,49.7371,49.9958,49.2197,49.5934,5590948.0
2022-01-24 11:20:00,51.73,52.29,51.36,51.9,4686831.0,49.5647,50.1012,49.2102,49.7276,4686831.0
2022-01-24 11:30:00,51.91,52.04,50.8,51.03,4948876.0,49.7371,49.8617,48.6736,48.894,4948876.0
2022-01-24 11:40:00,51.02,51.07,49.5,49.51,6767130.0,48.8844,48.9323,47.428,47.4376,6767130.0
2022-01-24 11:50:00,49.52,50.86,49.47,50.82,6153895.0,47.4472,48.7311,47.3993,48.6928,6153895.0
2022-01-24 12:00:00,50.82,50.84,49.34,49.44,4004970.0,48.6928,48.7119,47.2747,47.3705,4004970.0
2022-01-24 12:10:00,49.44,49.71,48.17,48.59,5998484.0,47.3705,47.6292,46.1537,46.5561,5998484.0
2022-01-24 12:20:00,48.58,49.46,48.22,49.16,5813125.0,46.5465,47.3897,46.2016,47.1022,5813125.0
2022-01-24 12:30:00,49.14,49.46,48.69,49.21,3712667.0,47.0831,47.3897,46.6519,47.1502,3712667.0
2022-01-24 12:40:00,49.2,50.38,48.74,50.19,5579622.0,47.1406,48.2712,46.6998,48.0891,5579622.0
2022-01-24 12:50:00,50.18,51.21,49.73,50.73,5070419.0,48.0796,49.0664,47.6484,48.6065,5070419.0
2022-01-24 13:00:00,50.73,52.09,50.44,51.7,4982546.0,48.6065,49.9096,48.3287,49.5359,4982546.0
2022-01-24 13:10:00,51.68,52.85,51.62,52.72,4427378.0,49.5168,50.6378,49.4593,50.5132,4427378.0
2022-01-24 13:20:00,52.71,52.82,51.17,51.26,4877522.0,50.5037,50.609,49.0281,49.1143,4877522.0
2022-01-24 13:30:00,51.25,52.46,51.2,52.37,4199996.0,49.1048,50.2641,49.0569,50.1779,4199996.0
2022-01-24 13:40:00,52.38,53.13,51.74,53.13,3700365.0,50.1875,50.9061,49.5743,50.9061,3700365.0
2022-01-24 13:50:00,53.11,53.73,52.96,53.7,4755337.0,50.8869,51.481,50.7432,51.4522,4755337.0
2022-01-24 14:00:00,53.71,54.54,53.64,54.21,5082822.0,51.4618,52.2571,51.3947,51.9409,5082822.0
2022-01-24 14:10:00,54.2,54.49,53.01,53.07,4434032.0,51.9313,52.2091,50.7911,50.8486,4434032.0
2022-01-24 14:20:00,53.08,53.66,52.11,52.42,4329934.0,50.8582,51.4139,49.9288,50.2258,4329934.0
2022-01-24 14:30:00,52.4,53.17,51.44,51.79,4267395.0,50.2066,50.9444,49.2868,49.6222,4267395.0
2022-01-24 14:40:00,51.78,52.76,51.32,52.63,3639299.0,49.6126,50.5516,49.1718,50.427,3639299.0
2022-01-24 14:50:00,52.63,53.58,52.26,53.42,4574668.0,50.427,51.3372,50.0725,51.1839,4574668.0
2022-01-24 15:00:00,53.42,54.07,53.02,53.62,4605498.0,51.1839,51.8067,50.8007,51.3756,4605498.0
2022-01-24 15:10:00,53.62,55.08,53.59,53.9,6132405.0,51.3756,52.7744,51.3468,51.6438,6132405.0
2022-01-24 15:20:00,53.9,55.14,53.9,54.7,5729723.0,51.6438,52.8319,51.6438,52.4104,5729723.0
2022-01-24 15:30:00,54.7,56.38,54.21,56.31,9152873.0,52.4104,54.02,51.9409,53.953,9152873.0
2022-01-24 15:40:00,56.31,56.57,55.22,56.53,7016360.0,53.953,54.2021,52.9086,54.1638,7016360.0
2022-01-24 15:50:00,56.52,57.75,56.52,57.56,8116042.0,54.1542,55.3327,54.1542,55.1506,8116042.0
2022-01-25 09:30:00,54.15,55.2,53.76,54.65,8184487.0,51.8834,52.8894,51.5097,52.3624,8184487.0
2022-01-25 09:40:00,54.65,55.14,52.8,52.95,7299582.0,52.3624,52.8319,50.5899,50.7336,7299582.0
2022-01-25 09:50:00,52.95,53.32,52.33,52.76,6364786.0,50.7336,51.0881,50.1396,50.5516,6364786.0
2022-01-25 10:00:00,52.75,53.17,52.01,52.61,6595029.0,50.542,50.9444,49.833,50.4078,6595029.0
2022-01-25 10:10:00,52.61,53.3,52.08,52.98,6575271.0,50.4078,51.069,49.9,50.7624,6575271.0
2022-01-25 10:20:00,52.98,54.06,52.42,54.06,6391846.0,50.7624,51.7971,50.2258,51.7971,6391846.0
2022-01-25 10:30:00,54.05,54.25,52.94,53.27,5742740.0,51.7876,51.9792,50.724,51.0402,5742740.0
2022-01-25 10:40:00,53.29,54.45,53.0,54.27,5353813.0,51.0594,52.1708,50.7815,51.9984,5353813.0
2022-01-25 10:50:00,54.28,54.34,52.84,53.07,4802326.0,52.0079,52.0654,50.6282,50.8486,4802326.0
2022-01-25 11:00:00,53.06,53.61,52.57,52.85,4290876.0,50.839,51.366,50.3695,50.6378,4290876.0
2022-01-25 11:10:00,52.85,53.38,52.34,53.32,3443015.0,50.6378,51.1456,50.1491,51.0881,3443015.0
2022-01-25 11:20:00,53.32,53.67,52.78,53.07,3598426.0,51.0881,51.4235,50.5707,50.8486,3598426.0
2022-01-25 11:30:00,53.07,53.17,51.75,51.99,3699692.0,50.8486,50.9444,49.5838,49.8138,3699692.0
2022-01-25 11:40:00,51.98,52.61,51.82,52.48,2979295.0,49.8042,50.4078,49.6509,50.2833,2979295.0
2022-01-25 11:50:00,52.47,52.85,51.83,51.94,3096276.0,50.2737,50.6378,49.6605,49.7659,3096276.0
2022-01-25 12:00:00,51.94,53.14,51.82,52.79,3558544.0,49.7659,50.9157,49.6509,50.5803,3558544.0
2022-01-25 12:10:00,52.79,53.11,52.05,52.58,3171730.0,50.5803,50.8869,49.8713,50.3791,3171730.0
2022-01-25 12:20:00,52.59,53.23,52.44,53.0,2822568.0,50.3887,51.0019,50.245,50.7815,2822568.0
2022-01-25 12:30:00,53.0,53.0,52.33,52.58,2124173.0,50.7815,50.7815,50.1396,50.3791,2124173.0
2022-01-25 12:40:00,52.6,52.88,52.12,52.29,2156753.0,50.3983,50.6665,49.9383,50.1012,2156753.0
2022-01-25 12:50:00,52.3,52.7,51.95,52.69,2475505.0,50.1108,50.4941,49.7755,50.4845,2475505.0
2022-01-25 13:00:00,52.67,52.69,52.07,52.43,2082432.0,50.4653,50.4845,49.8904,50.2354,2082432.0
2022-01-25 13:10:00,52.44,53.12,52.36,53.02,2105118.0,50.245,50.8965,50.1683,50.8007,2105118.0
2022-01-25 13:20:00,53.01,53.7,52.71,53.61,2998139.0,50.7911,51.4522,50.5037,51.366,2998139.0
2022-01-25 13:30:00,53.61,54.05,53.47,53.98,3031497.0,51.366,51.7876,51.2318,51.7205,3031497.0
2022-01-25 13:40:00,53.98,54.36,53.63,54.25,2725867.0,51.7205,52.0846,51.3851,51.9792,2725867.0
2022-01-25 13:50:00,54.24,54.85,54.17,54.8,2884323.0,51.9696,52.5541,51.9025,52.5062,2884323.0
2022-01-25 14:00:00,54.8,54.83,54.08,54.29,3227658.0,52.5062,52.5349,51.8163,52.0175,3227658.0
2022-01-25 14:10:00,54.3,55.21,54.26,55.14,3295813.0,52.0271,52.899,51.9888,52.8319,3295813.0
2022-01-25 14:20:00,55.13,55.46,54.97,55.25,2957225.0,52.8224,53.1385,52.6691,52.9373,2957225.0
2022-01-25 14:30:00,55.26,55.4,54.61,55.12,2816333.0,52.9469,53.0811,52.3241,52.8128,2816333.0
2022-01-25 14:40:00,55.13,55.9,55.13,55.64,3149293.0,52.8224,53.5601,52.8224,53.311,3149293.0
2022-01-25 14:50:00,55.64,56.31,55.49,56.2,3042975.0,53.311,53.953,53.1673,53.8476,3042975.0
2022-01-25 15:00:00,56.2,56.24,55.01,55.13,3868272.0,53.8476,53.8859,52.7074,52.8224,3868272.0
2022-01-25 15:10:00,55.13,55.58,54.87,55.5,3110731.0,52.8224,53.2535,52.5732,53.1769,3110731.0
2022-01-25 15:20:00,55.48,55.52,53.93,54.15,4536655.0,53.1577,53.196,51.6726,51.8834,4536655.0
2022-01-25 15:30:00,54.15,54.46,53.56,54.34,3789365.0,51.8834,52.1804,51.3181,52.0654,3789365.0
2022-01-25 15:40:00,54.34,54.78,53.84,54.01,3824403.0,52.0654,52.487,51.5864,51.7492,3824403.0
2022-01-25 15:50:00,54.0,54.0,52.93,53.35,5200988.0,51.7397,51.7397,50.7144,51.1169,5200988.0
2022-01-26 09:30:00,56.99,57.25,55.96,56.13,5969602.0,54.6045,54.8536,53.6176,53.7805,5969602.0
2022-01-26 09:40:00,56.12,56.47,55.58,56.31,3829918.0,53.7709,54.1063,53.2535,53.953,3829918.0
2022-01-26 09:50:00,56.31,56.87,56.08,56.75,3838223.0,53.953,54.4895,53.7326,54.3745,3838223.0
2022-01-26 10:00:00,56.75,57.44,56.5,57.16,4701006.0,54.3745,55.0357,54.135,54.7674,4701006.0
2022-01-26 10:10:00,57.16,57.17,56.15,56.66,3949612.0,54.7674,54.777,53.7997,54.2883,3949612.0
2022-01-26 10:20:00,56.65,56.74,55.65,55.95,4255562.0,54.2787,54.365,53.3206,53.608,4255562.0
2022-01-26 10:30:00,55.95,56.34,55.63,55.88,3825034.0,53.608,53.9817,53.3014,53.541,3825034.0
2022-01-26 10:40:00,55.87,56.15,55.3,55.53,3287724.0,53.5314,53.7997,52.9852,53.2056,3287724.0
2022-01-26 10:50:00,55.52,56.12,55.38,56.02,2803839.0,53.196,53.7709,53.0619,53.6751,2803839.0
2022-01-26 11:00:00,56.02,56.24,55.48,56.13,2444699.0,53.6751,53.8859,53.1577,53.7805,2444699.0
2022-01-26 11:10:00,56.14,56.65,56.05,56.4,2617391.0,53.7901,54.2787,53.7038,54.0392,2617391.0
2022-01-26 11:20:00,56.4,56.75,56.3,56.49,2220460.0,54.0392,54.3745,53.9434,54.1254,2220460.0
2022-01-26 11:30:00,56.51,56.85,56.37,56.61,2339830.0,54.1446,54.4704,54.0105,54.2404,2339830.0
2022-01-26 11:40:00,56.61,56.96,56.57,56.68,1798738.0,54.2404,54.5758,54.2021,54.3075,1798738.0
2022-01-26 11:50:00,56.68,56.86,56.33,56.68,1948670.0,54.3075,54.4799,53.9721,54.3075,1948670.0
2022-01-26 12:00:00,56.68,56.95,56.61,56.93,1762588.0,54.3075,54.5662,54.2404,54.547,1762588.0
2022-01-26 12:10:00,56.93,57.24,56.75,56.99,2191991.0,54.547,54.844,54.3745,54.6045,2191991.0
2022-01-26 12:20:00,57.0,57.24,56.94,57.22,1307287.0,54.6141,54.844,54.5566,54.8249,1307287.0
2022-01-26 12:30:00,57.22,57.48,57.01,57.39,1959613.0,54.8249,55.074,54.6237,54.9878,1959613.0
2022-01-26 12:40:00,57.38,57.81,57.38,57.72,2587078.0,54.9782,55.3902,54.9782,55.3039,2587078.0
2022-01-26 12:50:00,57.71,57.74,57.48,57.65,1232696.0,55.2944,55.3231,55.074,55.2369,1232696.0
2022-01-26 13:00:00,57.67,57.71,56.84,57.17,2337157.0,55.256,55.2944,54.4608,54.777,2337157.0
2022-01-26 13:10:00,57.16,57.44,57.06,57.22,1360204.0,54.7674,55.0357,54.6716,54.8249,1360204.0
2022-01-26 13:20:00,57.22,57.32,56.88,57.2,1739380.0,54.8249,54.9207,54.4991,54.8057,1739380.0
2022-01-26 13:30:00,57.2,57.33,56.93,57.02,1546703.0,54.8057,54.9303,54.547,54.6332,1546703.0
2022-01-26 13:40:00,57.02,57.21,56.95,57.09,1126517.0,54.6332,54.8153,54.5662,54.7003,1126517.0
2022-01-26 13:50:00,57.09,57.43,56.98,57.04,1285431.0,54.7003,55.0261,54.5949,54.6524,1285431.0
2022-01-26 14:00:00,57.04,58.85,57.03,58.12,12800461.0,54.6524,56.3866,54.6428,55.6872,12800461.0
2022-01-26 14:10:00,58.11,58.43,56.12,56.58,9616990.0,55.6776,55.9842,53.7709,54.2117,9616990.0
2022-01-26 14:20:00,56.58,57.56,56.05,57.36,7076653.0,54.2117,55.1506,53.7038,54.959,7076653.0
2022-01-26 14:30:00,57.35,57.8,55.77,57.45,9587406.0,54.9494,55.3806,53.4356,55.0452,9587406.0
2022-01-26 14:40:00,57.45,57.51,53.8,54.03,14564367.0,55.0452,55.1027,51.548,51.7684,14564367.0
2022-01-26 14:50:00,54.03,55.12,53.99,54.6,11411651.0,51.7684,52.8128,51.7301,52.3145,11411651.0
2022-01-26 15:00:00,54.59,54.59,51.61,51.62,11826062.0,52.305,52.305,49.4497,49.4593,11826062.0
2022-01-26 15:10:00,51.64,52.95,51.62,52.08,9157345.0,49.4784,50.7336,49.4593,49.9,9157345.0
2022-01-26 15:20:00,52.08,53.59,51.37,53.52,9180628.0,49.9,51.3468,49.2197,51.2797,9180628.0
2022-01-26 15:30:00,53.51,53.75,52.21,52.79,7717513.0,51.2702,51.5001,50.0246,50.5803,7717513.0
2022-01-26 15:40:00,52.78,53.7,52.38,52.95,7165783.0,50.5707,51.4522,50.1875,50.7336,7165783.0
2022-01-26 15:50:00,52.95,53.73,52.36,53.34,7403615.0,50.7336,51.481,50.1683,51.1073,7403615.0
2022-01-27 09:30:00,55.39,55.55,54.24,54.55,7259206.0,53.0715,53.2248,51.9696,52.2666,7259206.0
2022-01-27 09:40:00,54.55,55.98,54.55,55.77,6482459.0,52.2666,53.6368,52.2666,53.4356,6482459.0
2022-01-27 09:50:00,55.76,56.09,55.11,55.64,7019655.0,53.426,53.7422,52.8032,53.311,7019655.0
2022-01-27 10:00:00,55.64,56.14,54.86,55.92,5791815.0,53.311,53.7901,52.5637,53.5793,5791815.0
2022-01-27 10:10:00,55.93,56.24,55.52,55.59,3377721.0,53.5889,53.8859,53.196,53.2631,3377721.0
2022-01-27 10:20:00,55.6,55.8,54.46,54.48,5140921.0,53.2727,53.4643,52.1804,52.1996,5140921.0
2022-01-27 10:30:00,54.45,54.63,53.64,53.79,5133303.0,52.1708,52.3433,51.3947,51.5384,5133303.0
2022-01-27 10:40:00,53.8,54.6,53.7,54.15,4274480.0,51.548,52.3145,51.4522,51.8834,4274480.0
2022-01-27 10:50:00,54.14,55.09,53.95,54.96,3871581.0,51.8738,52.784,51.6917,52.6595,3871581.0
2022-01-27 11:00:00,54.95,55.59,54.78,54.95,4202208.0,52.6499,53.2631,52.487,52.6499,4202208.0
2022-01-27 11:10:00,54.96,55.49,54.63,54.89,3426691.0,52.6595,53.1673,52.3433,52.5924,3426691.0
2022-01-27 11:20:00,54.88,55.16,54.2,54.45,2982911.0,52.5828,52.8511,51.9313,52.1708,2982911.0
2022-01-27 11:30:00,54.45,55.4,54.38,55.05,2927298.0,52.1708,53.0811,52.1037,52.7457,2927298.0
2022-01-27 11:40:00,55.06,55.56,54.91,54.95,3526949.0,52.7553,53.2344,52.6116,52.6499,3526949.0
2022-01-27 11:50:00,54.95,55.17,54.73,54.95,1642066.0,52.6499,52.8607,52.4391,52.6499,1642066.0
2022-01-27 12:00:00,54.96,54.99,54.08,54.26,2168809.0,52.6595,52.6882,51.8163,51.9888,2168809.0
2022-01-27 12:10:00,54.26,54.34,53.3,53.51,3317935.0,51.9888,52.0654,51.069,51.2702,3317935.0
2022-01-27 12:20:00,53.51,53.69,53.19,53.42,3209656.0,51.2702,51.4426,50.9636,51.1839,3209656.0
2022-01-27 12:30:00,53.41,53.57,52.66,52.97,4014336.0,51.1744,51.3277,50.4557,50.7528,4014336.0
2022-01-27 12:40:00,52.96,53.16,52.47,52.53,2889579.0,50.7432,50.9348,50.2737,50.3312,2889579.0
2022-01-27 12:50:00,52.54,53.58,52.54,53.29,3487097.0,50.3408,51.3372,50.3408,51.0594,3487097.0
2022-01-27 13:00:00,53.28,53.57,52.31,52.53,3121974.0,51.0498,51.3277,50.1204,50.3312,3121974.0
2022-01-27 13:10:00,52.54,52.74,52.0,52.06,2652647.0,50.3408,50.5324,49.8234,49.8809,2652647.0
2022-01-27 13:20:00,52.06,52.15,51.41,51.51,3137264.0,49.8809,49.9671,49.2581,49.3539,3137264.0
2022-01-27 13:30:00,51.52,52.33,51.45,51.62,3527096.0,49.3635,50.1396,49.2964,49.4593,3527096.0
2022-01-27 13:40:00,51.64,52.24,51.43,52.16,3316398.0,49.4784,50.0533,49.2772,49.9767,3316398.0
2022-01-27 13:50:00,52.15,52.7,51.7,52.44,3755321.0,49.9671,50.4941,49.5359,50.245,3755321.0
2022-01-27 14:00:00,52.43,53.38,52.37,52.87,3711494.0,50.2354,51.1456,50.1779,50.657,3711494.0
2022-01-27 14:10:00,52.87,53.13,52.26,52.46,2476970.0,50.657,50.9061,50.0725,50.2641,2476970.0
2022-01-27 14:20:00,52.48,52.48,51.59,51.78,2332818.0,50.2833,50.2833,49.4305,49.6126,2332818.0
2022-01-27 14:30:00,51.77,52.07,51.26,51.8,3178155.0,49.603,49.8904,49.1143,49.6317,3178155.0
2022-01-27 14:40:00,51.79,52.53,51.71,52.11,3059992.0,49.6222,50.3312,49.5455,49.9288,3059992.0
2022-01-27 14:50:00,52.09,52.1,51.31,51.74,2659380.0,49.9096,49.9192,49.1623,49.5743,2659380.0
2022-01-27 15:00:00,51.75,52.34,51.67,51.75,2840786.0,49.5838,50.1491,49.5072,49.5838,2840786.0
2022-01-27 15:10:00,51.76,51.87,51.04,51.62,2856600.0,49.5934,49.6988,48.9036,49.4593,2856600.0
2022-01-27 15:20:00,51.62,51.8,51.07,51.61,2934599.0,49.4593,49.6317,48.9323,49.4497,2934599.0
2022-01-27 15:30:00,51.6,51.97,51.24,51.41,2735646.0,49.4401,49.7946,49.0952,49.2581,2735646.0
2022-01-27 15:40:00,51.42,52.85,51.33,52.1,5632027.0,49.2676,50.6378,49.1814,49.9192,5632027.0
2022-01-27 15:50:00,52.1,52.1,51.36,51.49,4396948.0,49.9192,49.9192,49.2102,49.3347,4396948.0
2022-01-28 09:30:00,52.4,52.77,50.62,50.96,6261861.0,50.2066,50.5611,48.5011,48.8269,6261861.0
2022-01-28 09:40:00,50.97,51.16,50.16,50.59,5655060.0,48.8365,49.0185,48.0604,48.4724,5655060.0
2022-01-28 09:50:00,50.58,50.96,50.27,50.53,5163650.0,48.4628,48.8269,48.1658,48.4149,5163650.0
2022-01-28 10:00:00,50.54,50.86,50.1,50.69,5068586.0,48.4245,48.7311,48.0029,48.5682,5068586.0
2022-01-28 10:10:00,50.69,52.12,50.67,52.09,6131936.0,48.5682,49.9383,48.549,49.9096,6131936.0
2022-01-28 10:20:00,52.09,52.16,51.04,51.33,4664918.0,49.9096,49.9767,48.9036,49.1814,4664918.0
2022-01-28 10:30:00,51.34,51.81,50.8,51.53,3583399.0,49.191,49.6413,48.6736,49.373,3583399.0
2022-01-28 10:40:00,51.52,52.56,51.02,52.48,4313185.0,49.3635,50.3599,48.8844,50.2833,4313185.0
2022-01-28 10:50:00,52.49,53.24,52.24,53.22,5105489.0,50.2929,51.0115,50.0533,50.9923,5105489.0
2022-01-28 11:00:00,53.23,53.32,52.58,53.22,4477064.0,51.0019,51.0881,50.3791,50.9923,4477064.0
2022-01-28 11:10:00,53.23,54.37,53.1,54.23,5605954.0,51.0019,52.0942,50.8773,51.96,5605954.0
2022-01-28 11:20:00,54.21,54.48,53.9,54.04,4912685.0,51.9409,52.1996,51.6438,51.778,4912685.0
2022-01-28 11:30:00,54.03,54.43,53.65,54.11,4684391.0,51.7684,52.1517,51.4043,51.8451,4684391.0
2022-01-28 11:40:00,54.11,54.26,53.81,53.96,3131628.0,51.8451,51.9888,51.5576,51.7013,3131628.0
2022-01-28 11:50:00,53.96,54.9,53.91,54.82,3618756.0,51.7013,52.602,51.6534,52.5253,3618756.0
2022-01-28 12:00:00,54.82,55.06,54.54,54.99,2917380.0,52.5253,52.7553,52.2571,52.6882,2917380.0
2022-01-28 12:10:00,54.99,55.01,54.44,54.91,3023033.0,52.6882,52.7074,52.1612,52.6116,3023033.0
2022-01-28 12:20:00,54.91,54.92,53.99,54.09,3338246.0,52.6116,52.6211,51.7301,51.8259,3338246.0
2022-01-28 12:30:00,54.09,54.4,53.83,54.01,2426540.0,51.8259,52.1229,51.5768,51.7492,2426540.0
2022-01-28 12:40:00,54.03,54.59,53.99,54.21,2095777.0,51.7684,52.305,51.7301,51.9409,2095777.0
2022-01-28 12:50:00,54.21,54.23,53.67,53.77,2567581.0,51.9409,51.96,51.4235,51.5193,2567581.0
2022-01-28 13:00:00,53.76,54.51,53.72,54.44,2421433.0,51.5097,52.2283,51.4714,52.1612,2421433.0
2022-01-28 13:10:00,54.44,54.57,54.15,54.26,2191111.0,52.1612,52.2858,51.8834,51.9888,2191111.0
2022-01-28 13:20:00,54.26,54.27,53.56,54.01,2560218.0,51.9888,51.9984,51.3181,51.7492,2560218.0
2022-01-28 13:30:00,54.02,54.54,54.01,54.24,2221087.0,51.7588,52.2571,51.7492,51.9696,2221087.0
2022-01-28 13:40:00,54.23,54.42,53.96,54.11,1847208.0,51.96,52.1421,51.7013,51.8451,1847208.0
2022-01-28 13:50:00,54.1,54.47,53.98,54.17,1924216.0,51.8355,52.19,51.7205,51.9025,1924216.0
2022-01-28 14:00:00,54.16,54.58,53.28,53.41,3871230.0,51.893,52.2954,51.0498,51.1744,3871230.0
2022-01-28 14:10:00,53.42,53.5,52.84,52.91,2979991.0,51.1839,51.2606,50.6282,50.6953,2979991.0
2022-01-28 14:20:00,52.91,52.92,52.42,52.63,3475007.0,50.6953,50.7049,50.2258,50.427,3475007.0
2022-01-28 14:30:00,52.63,52.91,52.26,52.81,3055977.0,50.427,50.6953,50.0725,50.5995,3055977.0
2022-01-28 14:40:00,52.8,53.62,52.79,53.59,4422590.0,50.5899,51.3756,50.5803,51.3468,4422590.0
2022-01-28 14:50:00,53.6,54.07,53.23,53.96,3471457.0,51.3564,51.8067,51.0019,51.7013,3471457.0
2022-01-28 15:00:00,53.96,54.34,53.91,54.26,3196398.0,51.7013,52.0654,51.6534,51.9888,3196398.0
2022-01-28 15:10:00,54.26,54.36,53.79,54.23,3036728.0,51.9888,52.0846,51.5384,51.96,3036728.0
2022-01-28 15:20:00,54.23,54.74,54.07,54.42,3901149.0,51.96,52.4487,51.8067,52.1421,3901149.0
2022-01-28 15:30:00,54.43,54.99,53.89,54.92,4456509.0,52.1517,52.6882,51.6343,52.6211,4456509.0
2022-01-28 15:40:00,54.92,55.6,54.83,55.56,5020147.0,52.6211,53.2727,52.5349,53.2344,5020147.0
2022-01-28 15:50:00,55.56,56.46,55.56,56.42,7330426.0,53.2344,54.0967,53.2344,54.0584,7330426.0
2022-01-31 09:30:00,57.04,57.83,56.22,57.82,6107260.0,54.6524,55.4093,53.8667,55.3998,6107260.0
2022-01-31 09:40:00,57.82,58.2,57.6,57.69,5322093.0,55.3998,55.7639,55.189,55.2752,5322093.0
2022-01-31 09:50:00,57.69,58.78,57.34,58.73,4508956.0,55.2752,56.3196,54.9398,56.2717,4508956.0
2022-01-31 10:00:00,58.73,59.62,58.69,59.62,5285935.0,56.2717,57.1244,56.2333,57.1244,5285935.0
2022-01-31 10:10:00,59.62,59.66,59.12,59.21,5027724.0,57.1244,57.1627,56.6453,56.7316,5027724.0
2022-01-31 10:20:00,59.22,59.81,59.03,59.07,4128517.0,56.7412,57.3065,56.5591,56.5974,4128517.0
2022-01-31 10:30:00,59.08,59.5,58.92,59.22,3112875.0,56.607,57.0094,56.4537,56.7412,3112875.0
2022-01-31 10:40:00,59.22,59.51,58.95,59.25,3011577.0,56.7412,57.019,56.4825,56.7699,3011577.0
2022-01-31 10:50:00,59.26,59.78,59.16,59.71,2760246.0,56.7795,57.2777,56.6837,57.2106,2760246.0
2022-01-31 11:00:00,59.71,60.0,59.49,59.49,2807635.0,57.2106,57.4885,56.9999,56.9999,2807635.0
2022-01-31 11:10:00,59.5,59.55,59.09,59.26,2371100.0,57.0094,57.0573,56.6166,56.7795,2371100.0
2022-01-31 11:20:00,59.26,59.57,59.1,59.23,2278454.0,56.7795,57.0765,56.6262,56.7507,2278454.0
2022-01-31 11:30:00,59.22,59.89,59.12,59.7,2242888.0,56.7412,57.3831,56.6453,57.2011,2242888.0
2022-01-31 11:40:00,59.71,59.99,59.6,59.96,1897148.0,57.2106,57.4789,57.1052,57.4502,1897148.0
2022-01-31 11:50:00,59.96,60.48,59.9,60.39,2740232.0,57.4502,57.9484,57.3927,57.8622,2740232.0
2022-01-31 12:00:00,60.38,60.43,60.06,60.07,2041315.0,57.8526,57.9005,57.546,57.5556,2041315.0
2022-01-31 12:10:00,60.07,60.34,59.88,60.24,1985515.0,57.5556,57.8143,57.3735,57.7185,1985515.0
2022-01-31 12:20:00,60.24,60.31,59.65,59.94,1781673.0,57.7185,57.7855,57.1532,57.431,1781673.0
2022-01-31 12:30:00,59.94,60.14,59.78,60.1,1348202.0,57.431,57.6226,57.2777,57.5843,1348202.0
2022-01-31 12:40:00,60.11,60.39,59.96,60.37,1487568.0,57.5939,57.8622,57.4502,57.843,1487568.0
2022-01-31 12:50:00,60.36,60.52,60.25,60.43,1468886.0,57.8334,57.9867,57.728,57.9005,1468886.0
2022-01-31 13:00:00,60.43,60.44,60.13,60.34,1547743.0,57.9005,57.9101,57.6131,57.8143,1547743.0
2022-01-31 13:10:00,60.34,60.4,60.15,60.37,1101900.0,57.8143,57.8718,57.6322,57.843,1101900.0
2022-01-31 13:20:00,60.38,60.44,60.03,60.09,1516749.0,57.8526,57.9101,57.5173,57.5747,1516749.0
2022-01-31 13:30:00,60.09,60.39,59.89,60.28,1785188.0,57.5747,57.8622,57.3831,57.7568,1785188.0
2022-01-31 13:40:00,60.28,60.54,60.09,60.36,1642916.0,57.7568,58.0059,57.5747,57.8334,1642916.0
2022-01-31 13:50:00,60.34,60.43,60.18,60.41,1068289.0,57.8143,57.9005,57.661,57.8813,1068289.0
2022-01-31 14:00:00,60.41,60.8,60.25,60.66,1972267.0,57.8813,58.255,57.728,58.1209,1972267.0
2022-01-31 14:10:00,60.66,60.74,60.56,60.68,1147475.0,58.1209,58.1975,58.0251,58.14,1147475.0
2022-01-31 14:20:00,60.68,60.92,60.49,60.9,1631764.0,58.14,58.37,57.958,58.3508,1631764.0
2022-01-31 14:30:00,60.91,60.92,60.7,60.82,1129893.0,58.3604,58.37,58.1592,58.2742,1129893.0
2022-01-31 14:40:00,60.82,60.98,60.62,60.76,1555291.0,58.2742,58.4275,58.0826,58.2167,1555291.0
2022-01-31 14:50:00,60.77,61.0,60.68,60.85,1580241.0,58.2263,58.4466,58.14,58.3029,1580241.0
2022-01-31 15:00:00,60.85,60.95,60.38,60.41,1854984.0,58.3029,58.3987,57.8526,57.8813,1854984.0
2022-01-31 15:10:00,60.42,60.49,59.7,59.8,3482947.0,57.8909,57.958,57.2011,57.2969,3482947.0
2022-01-31 15:20:00,59.81,60.55,59.77,60.35,3339331.0,57.3065,58.0155,57.2681,57.8239,3339331.0
2022-01-31 15:30:00,60.35,61.18,60.15,60.89,3603414.0,57.8239,58.6191,57.6322,58.3413,3603414.0
2022-01-31 15:40:00,60.89,61.47,60.79,61.45,3143835.0,58.3413,58.897,58.2454,58.8778,3143835.0
2022-01-31 15:50:00,61.44,62.06,61.39,61.85,5770254.0,58.8682,59.4623,58.8203,59.2611,5770254.0
2022-02-01 09:30:00,62.43,62.52,61.3,61.35,6677550.0,59.8168,59.903,58.7341,58.782,6677550.0
2022-02-01 09:40:00,61.35,61.75,60.46,61.04,5912417.0,58.782,59.1653,57.9293,58.485,5912417.0
2022-02-01 09:50:00,61.05,61.37,60.53,61.15,3747078.0,58.4946,58.8012,57.9963,58.5904,3747078.0
2022-02-01 10:00:00,61.13,61.22,59.73,60.28,5735924.0,58.5712,58.6574,57.2298,57.7568,5735924.0
2022-02-01 10:10:00,60.27,60.87,60.03,60.39,4025231.0,57.7472,58.3221,57.5173,57.8622,4025231.0
2022-02-01 10:20:00,60.39,61.43,60.37,60.88,3236984.0,57.8622,58.8586,57.843,58.3317,3236984.0
2022-02-01 10:30:00,60.89,61.34,60.42,60.8,3070888.0,58.3413,58.7724,57.8909,58.255,3070888.0
2022-02-01 10:40:00,60.81,61.19,60.1,60.5,2321689.0,58.2646,58.6287,57.5843,57.9676,2321689.0
2022-02-01 10:50:00,60.49,61.37,60.41,61.35,2635465.0,57.958,58.8012,57.8813,58.782,2635465.0
2022-02-01 11:00:00,61.32,61.83,61.16,61.72,2794901.0,58.7533,59.2419,58.6,59.1365,2794901.0
2022-02-01 11:10:00,61.73,62.08,61.53,61.82,2491894.0,59.1461,59.4814,58.9545,59.2323,2491894.0
2022-02-01 11:20:00,61.83,61.91,61.36,61.76,2004093.0,59.2419,59.3186,58.7916,59.1748,2004093.0
2022-02-01 11:30:00,61.75,62.03,61.35,61.73,2127626.0,59.1653,59.4335,58.782,59.1461,2127626.0
2022-02-01 11:40:00,61.72,62.25,61.63,62.01,2110627.0,59.1365,59.6443,59.0503,59.4144,2110627.0
2022-02-01 11:50:00,62.0,62.39,61.82,62.17,1716092.0,59.4048,59.7785,59.2323,59.5677,1716092.0
2022-02-01 12:00:00,62.17,62.25,61.8,61.85,1423945.0,59.5677,59.6443,59.2132,59.2611,1423945.0
2022-02-01 12:10:00,61.86,61.96,61.4,61.92,1569077.0,59.2706,59.3665,58.8299,59.3281,1569077.0
2022-02-01 12:20:00,61.92,62.04,61.44,61.75,1423632.0,59.3281,59.4431,58.8682,59.1653,1423632.0
2022-02-01 12:30:00,61.75,61.79,61.13,61.36,1760050.0,59.1653,59.2036,58.5712,58.7916,1760050.0
2022-02-01 12:40:00,61.36,61.54,61.2,61.35,1396640.0,58.7916,58.964,58.6383,58.782,1396640.0
2022-02-01 12:50:00,61.35,61.95,61.31,61.93,1357977.0,58.782,59.3569,58.7437,59.3377,1357977.0
2022-02-01 13:00:00,61.92,61.96,61.46,61.53,1269157.0,59.3281,59.3665,58.8874,58.9545,1269157.0
2022-02-01 13:10:00,61.53,61.75,61.51,61.64,673767.0,58.9545,59.1653,58.9353,59.0599,673767.0
2022-02-01 13:20:00,61.64,61.92,61.55,61.88,1171310.0,59.0599,59.3281,58.9736,59.2898,1171310.0
2022-02-01 13:30:00,61.88,61.89,61.24,61.71,1392308.0,59.2898,59.2994,58.6766,59.1269,1392308.0
2022-02-01 13:40:00,61.7,61.84,61.58,61.69,842645.0,59.1173,59.2515,59.0024,59.1078,842645.0
2022-02-01 13:50:00,61.69,61.7,61.26,61.59,1155364.0,59.1078,59.1173,58.6958,59.012,1155364.0
2022-02-01 14:00:00,61.61,61.8,61.47,61.68,1096673.0,59.0311,59.2132,58.897,59.0982,1096673.0
2022-02-01 14:10:00,61.67,61.87,61.27,61.35,1606944.0,59.0886,59.2802,58.7053,58.782,1606944.0
2022-02-01 14:20:00,61.35,61.37,60.89,61.28,1623423.0,58.782,58.8012,58.3413,58.7149,1623423.0
2022-02-01 14:30:00,61.28,61.49,61.05,61.34,1183808.0,58.7149,58.9161,58.4946,58.7724,1183808.0
2022-02-01 14:40:00,61.34,61.67,61.18,61.48,1245674.0,58.7724,59.0886,58.6191,58.9066,1245674.0
2022-02-01 14:50:00,61.47,61.56,61.22,61.46,984951.0,58.897,58.9832,58.6574,58.8874,984951.0
2022-02-01 15:00:00,61.47,62.25,61.34,62.24,3540217.0,58.897,59.6443,58.7724,59.6347,3540217.0
2022-02-01 15:10:00,62.25,62.25,61.96,62.14,1178279.0,59.6443,59.6443,59.3665,59.5389,1178279.0
2022-02-01 15:20:00,62.13,62.47,62.09,62.43,1877795.0,59.5293,59.8551,59.491,59.8168,1877795.0
2022-02-01 15:30:00,62.44,62.78,62.21,62.27,2693000.0,59.8264,60.1521,59.606,59.6635,2693000.0
2022-02-01 15:40:00,62.27,62.94,62.23,62.92,2288273.0,59.6635,60.3054,59.6252,60.2863,2288273.0
2022-02-01 15:50:00,62.92,63.35,62.85,62.98,4033710.0,60.2863,60.6983,60.2192,60.3438,4033710.0
2022-02-02 09:30:00,65.19,65.37,64.24,65.07,5783553.0,62.4613,62.6337,61.551,62.3463,5783553.0
2022-02-02 09:40:00,65.07,65.15,63.44,63.5,4609699.0,62.3463,62.4229,60.7845,60.842,4609699.0
2022-02-02 09:50:00,63.5,64.51,63.45,64.31,3505452.0,60.842,61.8097,60.7941,61.6181,3505452.0
2022-02-02 10:00:00,64.32,65.23,64.31,65.05,3505392.0,61.6277,62.4996,61.6181,62.3271,3505392.0
2022-02-02 10:10:00,65.07,65.14,64.02,64.38,3166071.0,62.3463,62.4134,61.3402,61.6852,3166071.0
2022-02-02 10:20:00,64.39,64.65,63.57,63.92,2618222.0,61.6947,61.9439,60.9091,61.2444,2618222.0
2022-02-02 10:30:00,63.93,64.15,63.31,64.1,2882194.0,61.254,61.4648,60.66,61.4169,2882194.0
2022-02-02 10:40:00,64.09,64.45,63.6,64.21,2473693.0,61.4073,61.7522,60.9378,61.5223,2473693.0
2022-02-02 10:50:00,64.2,64.32,63.48,63.94,2141006.0,61.5127,61.6277,60.8228,61.2636,2141006.0
2022-02-02 11:00:00,63.92,64.1,63.06,63.15,3032314.0,61.2444,61.4169,60.4204,60.5067,3032314.0
2022-02-02 11:10:00,63.13,63.29,62.41,62.87,4122315.0,60.4875,60.6408,59.7976,60.2384,4122315.0
2022-02-02 11:20:00,62.87,63.44,62.83,63.11,2885569.0,60.2384,60.7845,60.2,60.4683,2885569.0
2022-02-02 11:30:00,63.11,63.14,62.35,62.5,2211534.0,60.4683,60.4971,59.7401,59.8839,2211534.0
2022-02-02 11:40:00,62.51,63.16,62.41,62.84,2239086.0,59.8934,60.5162,59.7976,60.2096,2239086.0
2022-02-02 11:50:00,62.85,63.49,62.74,63.45,1777668.0,60.2192,60.8324,60.1138,60.7941,1777668.0
2022-02-02 12:00:00,63.45,63.92,63.04,63.89,2414995.0,60.7941,61.2444,60.4013,61.2157,2414995.0
2022-02-02 12:10:00,63.89,64.0,63.41,63.55,2681226.0,61.2157,61.3211,60.7558,60.8899,2681226.0
2022-02-02 12:20:00,63.55,63.8,63.42,63.49,1037013.0,60.8899,61.1294,60.7654,60.8324,1037013.0
2022-02-02 12:30:00,63.49,63.82,63.26,63.79,1331419.0,60.8324,61.1486,60.612,61.1199,1331419.0
2022-02-02 12:40:00,63.77,64.46,63.71,64.28,1960346.0,61.1007,61.7618,61.0432,61.5894,1960346.0
2022-02-02 12:50:00,64.27,64.64,64.16,64.62,1773159.0,61.5798,61.9343,61.4744,61.9151,1773159.0
2022-02-02 13:00:00,64.61,64.64,64.03,64.11,1648217.0,61.9055,61.9343,61.3498,61.4265,1648217.0
2022-02-02 13:10:00,64.12,64.28,63.85,64.01,1629708.0,61.436,61.5894,61.1774,61.3307,1629708.0
2022-02-02 13:20:00,64.02,64.14,63.57,63.8,1446760.0,61.3402,61.4552,60.9091,61.1294,1446760.0
2022-02-02 13:30:00,63.8,64.18,63.7,64.16,1062214.0,61.1294,61.4935,61.0336,61.4744,1062214.0
2022-02-02 13:40:00,64.15,64.33,63.76,63.77,1262652.0,61.4648,61.6373,61.0911,61.1007,1262652.0
2022-02-02 13:50:00,63.76,63.96,63.64,63.87,976645.0,61.0911,61.2827,60.9761,61.1965,976645.0
2022-02-02 14:00:00,63.87,64.22,63.83,63.97,1095757.0,61.1965,61.5319,61.1582,61.2923,1095757.0
2022-02-02 14:10:00,63.97,64.12,63.42,63.88,1478956.0,61.2923,61.436,60.7654,61.2061,1478956.0
2022-02-02 14:20:00,63.88,63.9,63.26,63.75,1075123.0,61.2061,61.2253,60.612,61.0815,1075123.0
2022-02-02 14:30:00,63.76,64.35,63.71,64.12,1678807.0,61.0911,61.6564,61.0432,61.436,1678807.0
2022-02-02 14:40:00,64.13,64.66,64.13,64.55,1901877.0,61.4456,61.9534,61.4456,61.8481,1901877.0
2022-02-02 14:50:00,64.58,64.71,64.28,64.31,1454483.0,61.8768,62.0014,61.5894,61.6181,1454483.0
2022-02-02 15:00:00,64.29,64.69,64.0,64.41,2274881.0,61.5989,61.9822,61.3211,61.7139,2274881.0
2022-02-02 15:10:00,64.42,64.86,64.23,64.81,1748453.0,61.7235,62.1451,61.5414,62.0972,1748453.0
2022-02-02 15:20:00,64.81,65.0,64.22,64.47,2275954.0,62.0972,62.2792,61.5319,61.7714,2275954.0
2022-02-02 15:30:00,64.48,64.75,64.3,64.45,1627802.0,61.781,62.0397,61.6085,61.7522,1627802.0
2022-02-02 15:40:00,64.45,64.77,64.28,64.65,1742502.0,61.7522,62.0588,61.5894,61.9439,1742502.0
2022-02-02 15:50:00,64.65,64.9,64.2,64.5,3173109.0,61.9439,62.1834,61.5127,61.8001,3173109.0
2022-02-03 09:30:00,59.31,60.5,58.93,60.46,7219178.0,56.8274,57.9676,56.4633,57.9293,7219178.0
2022-02-03 09:40:00,60.46,60.5,59.32,59.48,4038169.0,57.9293,57.9676,56.837,56.9903,4038169.0
2022-02-03 09:50:00,59.48,59.94,59.23,59.38,3562219.0,56.9903,57.431,56.7507,56.8945,3562219.0
2022-02-03 10:00:00,59.38,60.04,59.01,59.83,3919572.0,56.8945,57.5268,56.5399,57.3256,3919572.0
2022-02-03 10:10:00,59.85,60.53,59.45,60.51,3328979.0,57.3448,57.9963,56.9615,57.9772,3328979.0
2022-02-03 10:20:00,60.51,60.94,60.3,60.83,2899057.0,57.9772,58.3892,57.7759,58.2838,2899057.0
2022-02-03 10:30:00,60.82,61.07,60.16,60.39,2466089.0,58.2742,58.5137,57.6418,57.8622,2466089.0
2022-02-03 10:40:00,60.4,60.71,59.61,59.7,1959351.0,57.8718,58.1688,57.1148,57.2011,1959351.0
2022-02-03 10:50:00,59.7,60.22,59.66,59.85,1796945.0,57.2011,57.6993,57.1627,57.3448,1796945.0
2022-02-03 11:00:00,59.86,60.2,59.42,59.96,1761546.0,57.3544,57.6801,56.9328,57.4502,1761546.0
2022-02-03 11:10:00,59.95,60.6,59.83,60.46,1891116.0,57.4406,58.0634,57.3256,57.9293,1891116.0
2022-02-03 11:20:00,60.46,60.48,59.34,59.56,2034830.0,57.9293,57.9484,56.8561,57.0669,2034830.0
2022-02-03 11:30:00,59.56,59.64,59.25,59.45,1522591.0,57.0669,57.1436,56.7699,56.9615,1522591.0
2022-02-03 11:40:00,59.46,59.68,59.29,59.4,1402503.0,56.9711,57.1819,56.8082,56.9136,1402503.0
2022-02-03 11:50:00,59.38,59.65,58.8,58.83,2131028.0,56.8945,57.1532,56.3387,56.3675,2131028.0
2022-02-03 12:00:00,58.83,59.04,58.37,58.64,2609458.0,56.3675,56.5687,55.9267,56.1854,2609458.0
2022-02-03 12:10:00,58.63,59.03,58.35,58.38,2034889.0,56.1759,56.5591,55.9076,55.9363,2034889.0
2022-02-03 12:20:00,58.36,59.1,58.36,58.96,1590898.0,55.9172,56.6262,55.9172,56.492,1590898.0
2022-02-03 12:30:00,58.95,59.17,58.58,58.99,1631502.0,56.4825,56.6932,56.1279,56.5208,1631502.0
2022-02-03 12:40:00,58.98,59.16,58.49,58.62,1533646.0,56.5112,56.6837,56.0417,56.1663,1533646.0
2022-02-03 12:50:00,58.62,58.93,58.51,58.84,1299162.0,56.1663,56.4633,56.0609,56.3771,1299162.0
2022-02-03 13:00:00,58.84,58.88,58.54,58.62,1357737.0,56.3771,56.4154,56.0896,56.1663,1357737.0
2022-02-03 13:10:00,58.62,58.91,58.42,58.83,1654298.0,56.1663,56.4441,55.9746,56.3675,1654298.0
2022-02-03 13:20:00,58.82,59.28,58.75,59.04,1636627.0,56.3579,56.7986,56.2908,56.5687,1636627.0
2022-02-03 13:30:00,59.04,59.39,58.66,58.8,1606439.0,56.5687,56.904,56.2046,56.3387,1606439.0
2022-02-03 13:40:00,58.8,59.03,58.72,58.9,850512.0,56.3387,56.5591,56.2621,56.4345,850512.0
2022-02-03 13:50:00,58.89,58.92,58.6,58.72,944518.0,56.425,56.4537,56.1471,56.2621,944518.0
2022-02-03 14:00:00,58.72,59.19,58.65,58.9,1048509.0,56.2621,56.7124,56.195,56.4345,1048509.0
2022-02-03 14:10:00,58.91,58.98,58.56,58.73,1118776.0,56.4441,56.5112,56.1088,56.2717,1118776.0
2022-02-03 14:20:00,58.72,58.85,58.35,58.48,1465084.0,56.2621,56.3866,55.9076,56.0321,1465084.0
2022-02-03 14:30:00,58.48,58.58,58.0,58.04,2514075.0,56.0321,56.1279,55.5722,55.6105,2514075.0
2022-02-03 14:40:00,58.02,58.04,57.52,57.65,2432934.0,55.5914,55.6105,55.1123,55.2369,2432934.0
2022-02-03 14:50:00,57.66,57.98,57.54,57.83,2090095.0,55.2465,55.5531,55.1315,55.4093,2090095.0
2022-02-03 15:00:00,57.84,58.04,57.55,57.73,1673262.0,55.4189,55.6105,55.1411,55.3135,1673262.0
2022-02-03 15:10:00,57.74,58.25,57.62,58.21,1796613.0,55.3231,55.8118,55.2081,55.7734,1796613.0
2022-02-03 15:20:00,58.22,58.47,57.78,57.91,1878839.0,55.783,56.0225,55.3614,55.486,1878839.0
2022-02-03 15:30:00,57.92,57.93,57.03,57.3,2638695.0,55.4956,55.5052,54.6428,54.9015,2638695.0
2022-02-03 15:40:00,57.28,57.57,56.87,56.98,2981343.0,54.8824,55.1602,54.4895,54.5949,2981343.0
2022-02-03 15:50:00,56.96,57.04,56.12,56.7,5484001.0,54.5758,54.6524,53.7709,54.3266,5484001.0
2022-02-04 09:30:00,56.87,57.44,55.89,56.17,3916504.0,54.4895,55.0357,53.5505,53.8188,3916504.0
2022-02-04 09:40:00,56.18,57.91,56.16,57.33,5031112.0,53.8284,55.486,53.8092,54.9303,5031112.0
2022-02-04 09:50:00,57.32,57.68,56.66,57.56,3177266.0,54.9207,55.2656,54.2883,55.1506,3177266.0
2022-02-04 10:00:00,57.57,58.21,57.45,57.73,3249980.0,55.1602,55.7734,55.0452,55.3135,3249980.0
2022-02-04 10:10:00,57.74,58.62,57.27,58.36,3073879.0,55.3231,56.1663,54.8728,55.9172,3073879.0
2022-02-04 10:20:00,58.36,58.54,57.35,57.39,2628430.0,55.9172,56.0896,54.9494,54.9878,2628430.0
2022-02-04 10:30:00,57.38,57.82,57.1,57.38,2658270.0,54.9782,55.3998,54.7099,54.9782,2658270.0
2022-02-04 10:40:00,57.37,57.64,56.53,56.82,3234212.0,54.9686,55.2273,54.1638,54.4416,3234212.0
2022-02-04 10:50:00,56.83,57.15,56.58,56.7,2376923.0,54.4512,54.7578,54.2117,54.3266,2376923.0
2022-02-04 11:00:00,56.71,57.1,56.47,56.7,1935738.0,54.3362,54.7099,54.1063,54.3266,1935738.0
2022-02-04 11:10:00,56.71,56.74,56.01,56.55,2348349.0,54.3362,54.365,53.6655,54.1829,2348349.0
2022-02-04 11:20:00,56.55,57.32,56.29,57.15,2518384.0,54.1829,54.9207,53.9338,54.7578,2518384.0
2022-02-04 11:30:00,57.15,57.8,57.04,57.59,2205661.0,54.7578,55.3806,54.6524,55.1794,2205661.0
2022-02-04 11:40:00,57.6,58.08,57.49,57.75,1877223.0,55.189,55.6489,55.0836,55.3327,1877223.0
2022-02-04 11:50:00,57.75,58.12,57.55,57.63,1830435.0,55.3327,55.6872,55.1411,55.2177,1830435.0
2022-02-04 12:00:00,57.64,57.76,57.34,57.69,1512945.0,55.2273,55.3423,54.9398,55.2752,1512945.0
2022-02-04 12:10:00,57.68,58.05,57.35,57.83,1693376.0,55.2656,55.6201,54.9494,55.4093,1693376.0
2022-02-04 12:20:00,57.82,57.97,57.58,57.74,990886.0,55.3998,55.5435,55.1698,55.3231,990886.0
2022-02-04 12:30:00,57.75,58.0,57.36,57.94,1363053.0,55.3327,55.5722,54.959,55.5147,1363053.0
2022-02-04 12:40:00,57.94,58.31,57.83,58.28,1722819.0,55.5147,55.8692,55.4093,55.8405,1722819.0
2022-02-04 12:50:00,58.28,58.5,58.14,58.44,1626566.0,55.8405,56.0513,55.7064,55.9938,1626566.0
2022-02-04 13:00:00,58.45,59.1,58.45,59.03,2289883.0,56.0034,56.6262,56.0034,56.5591,2289883.0
2022-02-04 13:10:00,59.01,59.19,58.78,58.95,1406815.0,56.5399,56.7124,56.3196,56.4825,1406815.0
2022-02-04 13:20:00,58.94,59.38,58.88,59.09,1656390.0,56.4729,56.8945,56.4154,56.6166,1656390.0
2022-02-04 13:30:00,59.1,59.3,58.92,59.03,1123340.0,56.6262,56.8178,56.4537,56.5591,1123340.0
2022-02-04 13:40:00,59.05,59.55,59.04,59.37,1547804.0,56.5783,57.0573,56.5687,56.8849,1547804.0
2022-02-04 13:50:00,59.36,59.63,59.35,59.53,1731789.0,56.8753,57.134,56.8657,57.0382,1731789.0
2022-02-04 14:00:00,59.53,59.64,59.3,59.55,1184751.0,57.0382,57.1436,56.8178,57.0573,1184751.0
2022-02-04 14:10:00,59.56,59.63,58.88,58.88,1353298.0,57.0669,57.134,56.4154,56.4154,1353298.0
2022-02-04 14:20:00,58.89,59.41,58.88,59.22,1222080.0,56.425,56.9232,56.4154,56.7412,1222080.0
2022-02-04 14:30:00,59.23,59.8,59.15,59.6,1695224.0,56.7507,57.2969,56.6741,57.1052,1695224.0
2022-02-04 14:40:00,59.6,59.69,59.21,59.36,1213660.0,57.1052,57.1915,56.7316,56.8753,1213660.0
2022-02-04 14:50:00,59.36,59.7,59.31,59.67,1169987.0,56.8753,57.2011,56.8274,57.1723,1169987.0
2022-02-04 15:00:00,59.67,60.17,59.67,60.06,2016540.0,57.1723,57.6514,57.1723,57.546,2016540.0
2022-02-04 15:10:00,60.06,60.41,59.88,59.91,1975639.0,57.546,57.8813,57.3735,57.4023,1975639.0
2022-02-04 15:20:00,59.91,60.24,59.8,59.9,1599183.0,57.4023,57.7185,57.2969,57.3927,1599183.0
2022-02-04 15:30:00,59.92,60.32,59.89,59.96,1606693.0,57.4119,57.7951,57.3831,57.4502,1606693.0
2022-02-04 15:40:00,59.96,59.99,59.05,59.23,3265582.0,57.4502,57.4789,56.5783,56.7507,3265582.0
2022-02-04 15:50:00,59.24,59.44,58.69,58.76,4109896.0,56.7603,56.9519,56.2333,56.3004,4109896.0
2022-02-07 09:30:00,59.07,59.68,58.65,59.61,4238539.0,56.5974,57.1819,56.195,57.1148,4238539.0
2022-02-07 09:40:00,59.59,60.0,59.24,59.42,3598362.0,57.0957,57.4885,56.7603,56.9328,3598362.0
2022-02-07 09:50:00,59.42,60.27,59.39,59.97,3517999.0,56.9328,57.7472,56.904,57.4598,3517999.0
2022-02-07 10:00:00,59.97,60.08,59.44,59.83,2314040.0,57.4598,57.5652,56.9519,57.3256,2314040.0
2022-02-07 10:10:00,59.82,59.93,58.84,58.98,3173098.0,57.316,57.4214,56.3771,56.5112,3173098.0
2022-02-07 10:20:00,58.99,59.7,58.86,59.43,2183877.0,56.5208,57.2011,56.3962,56.9424,2183877.0
2022-02-07 10:30:00,59.44,59.83,59.18,59.56,1925686.0,56.9519,57.3256,56.7028,57.0669,1925686.0
2022-02-07 10:40:00,59.56,59.57,58.9,59.06,2145560.0,57.0669,57.0765,56.4345,56.5879,2145560.0
2022-02-07 10:50:00,59.03,59.43,58.94,59.27,1407839.0,56.5591,56.9424,56.4729,56.7891,1407839.0
2022-02-07 11:00:00,59.27,59.52,58.56,58.67,1836770.0,56.7891,57.0286,56.1088,56.2142,1836770.0
2022-02-07 11:10:00,58.66,58.92,58.43,58.66,1550409.0,56.2046,56.4537,55.9842,56.2046,1550409.0
2022-02-07 11:20:00,58.66,58.89,58.36,58.64,1435720.0,56.2046,56.425,55.9172,56.1854,1435720.0
2022-02-07 11:30:00,58.63,58.64,57.77,57.86,1800116.0,56.1759,56.1854,55.3518,55.4381,1800116.0
2022-02-07 11:40:00,57.86,57.93,57.43,57.71,1912683.0,55.4381,55.5052,55.0261,55.2944,1912683.0
2022-02-07 11:50:00,57.71,58.0,57.51,57.93,1623879.0,55.2944,55.5722,55.1027,55.5052,1623879.0
2022-02-07 12:00:00,57.93,58.08,57.67,57.74,1297422.0,55.5052,55.6489,55.256,55.3231,1297422.0
2022-02-07 12:10:00,57.75,58.14,57.69,57.96,1176060.0,55.3327,55.7064,55.2752,55.5339,1176060.0
2022-02-07 12:20:00,57.95,58.21,57.66,57.71,1200476.0,55.5243,55.7734,55.2465,55.2944,1200476.0
2022-02-07 12:30:00,57.7,57.92,57.27,57.44,1489527.0,55.2848,55.4956,54.8728,55.0357,1489527.0
2022-02-07 12:40:00,57.45,57.99,57.45,57.83,1018085.0,55.0452,55.5626,55.0452,55.4093,1018085.0
2022-02-07 12:50:00,57.82,57.93,57.65,57.73,888076.0,55.3998,55.5052,55.2369,55.3135,888076.0
2022-02-07 13:00:00,57.73,58.33,57.62,58.27,1627245.0,55.3135,55.8884,55.2081,55.8309,1627245.0
2022-02-07 13:10:00,58.28,58.57,58.16,58.32,1352523.0,55.8405,56.1184,55.7255,55.8788,1352523.0
2022-02-07 13:20:00,58.32,58.58,58.22,58.49,1040337.0,55.8788,56.1279,55.783,56.0417,1040337.0
2022-02-07 13:30:00,58.48,58.63,58.32,58.5,1055785.0,56.0321,56.1759,55.8788,56.0513,1055785.0
2022-02-07 13:40:00,58.5,58.59,58.13,58.24,972734.0,56.0513,56.1375,55.6968,55.8022,972734.0
2022-02-07 13:50:00,58.23,58.69,58.16,58.6,1088735.0,55.7926,56.2333,55.7255,56.1471,1088735.0
2022-02-07 14:00:00,58.61,58.66,58.2,58.25,1519198.0,56.1567,56.2046,55.7639,55.8118,1519198.0
2022-02-07 14:10:00,58.25,58.55,58.18,58.37,934344.0,55.8118,56.0992,55.7447,55.9267,934344.0
2022-02-07 14:20:00,58.36,58.88,58.22,58.88,1104710.0,55.9172,56.4154,55.783,56.4154,1104710.0
2022-02-07 14:30:00,58.87,59.01,58.67,58.77,1473854.0,56.4058,56.5399,56.2142,56.31,1473854.0
2022-02-07 14:40:00,58.77,59.07,58.7,58.82,1116737.0,56.31,56.5974,56.2429,56.3579,1116737.0
2022-02-07 14:50:00,58.81,58.9,58.59,58.74,877419.0,56.3483,56.4345,56.1375,56.2812,877419.0
2022-02-07 15:00:00,58.72,58.98,58.5,58.89,1254538.0,56.2621,56.5112,56.0513,56.425,1254538.0
2022-02-07 15:10:00,58.88,59.3,58.79,58.97,1491192.0,56.4154,56.8178,56.3292,56.5016,1491192.0
2022-02-07 15:20:00,58.97,59.05,58.15,58.26,1678545.0,56.5016,56.5783,55.7159,55.8213,1678545.0
2022-02-07 15:30:00,58.27,58.44,57.68,57.71,2092291.0,55.8309,55.9938,55.2656,55.2944,2092291.0
2022-02-07 15:40:00,57.71,57.82,57.27,57.33,2362626.0,55.2944,55.3998,54.8728,54.9303,2362626.0
2022-02-07 15:50:00,57.33,57.65,56.72,57.37,4255349.0,54.9303,55.2369,54.3458,54.9686,4255349.0
2022-02-08 09:30:00,56.79,57.57,56.61,57.38,3615275.0,54.4129,55.1602,54.2404,54.9782,3615275.0
2022-02-08 09:40:00,57.36,57.64,56.95,57.15,2713880.0,54.959,55.2273,54.5662,54.7578,2713880.0
2022-02-08 09:50:00,57.14,57.29,56.77,56.86,2603395.0,54.7482,54.8919,54.3937,54.4799,2603395.0
2022-02-08 10:00:00,56.85,56.86,56.23,56.55,3402032.0,54.4704,54.4799,53.8763,54.1829,3402032.0
2022-02-08 10:10:00,56.55,57.25,56.32,57.06,3107061.0,54.1829,54.8536,53.9625,54.6716,3107061.0
2022-02-08 10:20:00,57.05,57.15,56.43,56.62,2044060.0,54.662,54.7578,54.0679,54.25,2044060.0
2022-02-08 10:30:00,56.63,57.02,56.27,56.89,2136558.0,54.2596,54.6332,53.9146,54.5087,2136558.0
2022-02-08 10:40:00,56.9,57.81,56.77,57.67,2362693.0,54.5183,55.3902,54.3937,55.256,2362693.0
2022-02-08 10:50:00,57.66,58.09,57.55,57.84,1975037.0,55.2465,55.6585,55.1411,55.4189,1975037.0
2022-02-08 11:00:00,57.84,58.43,57.81,58.39,2012043.0,55.4189,55.9842,55.3902,55.9459,2012043.0
2022-02-08 11:10:00,58.4,58.73,58.18,58.65,2225260.0,55.9555,56.2717,55.7447,56.195,2225260.0
2022-02-08 11:20:00,58.66,58.68,58.33,58.53,1602907.0,56.2046,56.2238,55.8884,56.08,1602907.0
2022-02-08 11:30:00,58.53,58.95,58.5,58.83,1897777.0,56.08,56.4825,56.0513,56.3675,1897777.0
2022-02-08 11:40:00,58.83,58.99,58.7,58.79,1094479.0,56.3675,56.5208,56.2429,56.3292,1094479.0
2022-02-08 11:50:00,58.79,58.97,58.63,58.8,1163915.0,56.3292,56.5016,56.1759,56.3387,1163915.0
2022-02-08 12:00:00,58.81,59.09,58.47,58.56,2035493.0,56.3483,56.6166,56.0225,56.1088,2035493.0
2022-02-08 12:10:00,58.56,58.8,58.45,58.78,960760.0,56.1088,56.3387,56.0034,56.3196,960760.0
2022-02-08 12:20:00,58.78,58.96,58.69,58.93,907325.0,56.3196,56.492,56.2333,56.4633,907325.0
2022-02-08 12:30:00,58.94,59.6,58.93,59.52,1915011.0,56.4729,57.1052,56.4633,57.0286,1915011.0
2022-02-08 12:40:00,59.53,59.63,59.32,59.36,1191814.0,57.0382,57.134,56.837,56.8753,1191814.0
2022-02-08 12:50:00,59.35,59.45,59.18,59.22,781786.0,56.8657,56.9615,56.7028,56.7412,781786.0
2022-02-08 13:00:00,59.23,59.23,58.92,59.01,1040595.0,56.7507,56.7507,56.4537,56.5399,1040595.0
2022-02-08 13:10:00,59.01,59.18,58.62,58.83,1865888.0,56.5399,56.7028,56.1663,56.3675,1865888.0
2022-02-08 13:20:00,58.84,58.91,58.64,58.78,826631.0,56.3771,56.4441,56.1854,56.3196,826631.0
2022-02-08 13:30:00,58.79,59.12,58.67,58.76,1497512.0,56.3292,56.6453,56.2142,56.3004,1497512.0
2022-02-08 13:40:00,58.77,58.84,58.54,58.79,1234686.0,56.31,56.3771,56.0896,56.3292,1234686.0
2022-02-08 13:50:00,58.8,58.87,58.48,58.86,1189639.0,56.3387,56.4058,56.0321,56.3962,1189639.0
2022-02-08 14:00:00,58.85,59.18,58.82,59.0,1209091.0,56.3866,56.7028,56.3579,56.5304,1209091.0
2022-02-08 14:10:00,58.99,59.03,58.68,58.78,1102852.0,56.5208,56.5591,56.2238,56.3196,1102852.0
2022-02-08 14:20:00,58.77,58.78,58.17,58.2,1981726.0,56.31,56.3196,55.7351,55.7639,1981726.0
2022-02-08 14:30:00,58.2,58.55,58.01,58.09,2090264.0,55.7639,56.0992,55.5818,55.6585,2090264.0
2022-02-08 14:40:00,58.1,58.4,58.09,58.33,1341113.0,55.668,55.9555,55.6585,55.8884,1341113.0
2022-02-08 14:50:00,58.33,58.56,58.19,58.3,1317496.0,55.8884,56.1088,55.7543,55.8597,1317496.0
2022-02-08 15:00:00,58.3,58.57,57.94,58.5,1489008.0,55.8597,56.1184,55.5147,56.0513,1489008.0
2022-02-08 15:10:00,58.51,59.29,58.47,59.12,3140769.0,56.0609,56.8082,56.0225,56.6453,3140769.0
2022-02-08 15:20:00,59.13,59.2,58.72,58.93,1425128.0,56.6549,56.722,56.2621,56.4633,1425128.0
2022-02-08 15:30:00,58.92,59.34,58.84,59.12,1974324.0,56.4537,56.8561,56.3771,56.6453,1974324.0
2022-02-08 15:40:00,59.12,59.4,59.0,59.23,2187406.0,56.6453,56.9136,56.5304,56.7507,2187406.0
2022-02-08 15:50:00,59.24,59.83,59.0,59.33,3946219.0,56.7603,57.3256,56.5304,56.8466,3946219.0
2022-02-09 09:30:00,61.57,61.97,61.19,61.78,5886413.0,58.9928,59.376,58.6287,59.194,5886413.0
2022-02-09 09:40:00,61.78,61.9,61.08,61.26,3770283.0,59.194,59.309,58.5233,58.6958,3770283.0
2022-02-09 09:50:00,61.25,61.37,60.91,61.09,2870760.0,58.6862,58.8012,58.3604,58.5329,2870760.0
2022-02-09 10:00:00,61.09,61.69,61.09,61.55,2455502.0,58.5329,59.1078,58.5329,58.9736,2455502.0
2022-02-09 10:10:00,61.55,61.63,60.76,60.85,2687352.0,58.9736,59.0503,58.2167,58.3029,2687352.0
2022-02-09 10:20:00,60.85,61.56,60.8,61.36,3565932.0,58.3029,58.9832,58.255,58.7916,3565932.0
2022-02-09 10:30:00,61.37,61.82,61.27,61.58,2545404.0,58.8012,59.2323,58.7053,59.0024,2545404.0
2022-02-09 10:40:00,61.58,61.71,61.29,61.47,1253525.0,59.0024,59.1269,58.7245,58.897,1253525.0
2022-02-09 10:50:00,61.47,61.94,61.35,61.92,2333750.0,58.897,59.3473,58.782,59.3281,2333750.0
2022-02-09 11:00:00,61.93,62.17,61.78,61.83,2609602.0,59.3377,59.5677,59.194,59.2419,2609602.0
2022-02-09 11:10:00,61.83,62.01,61.55,61.81,1804246.0,59.2419,59.4144,58.9736,59.2227,1804246.0
2022-02-09 11:20:00,61.81,62.03,61.73,61.83,1084428.0,59.2227,59.4335,59.1461,59.2419,1084428.0
2022-02-09 11:30:00,61.82,62.09,61.66,61.94,1599676.0,59.2323,59.491,59.079,59.3473,1599676.0
2022-02-09 11:40:00,61.95,62.04,61.7,61.95,1140295.0,59.3569,59.4431,59.1173,59.3569,1140295.0
2022-02-09 11:50:00,61.94,62.06,61.52,61.69,1508153.0,59.3473,59.4623,58.9449,59.1078,1508153.0
2022-02-09 12:00:00,61.69,61.85,61.47,61.63,1454521.0,59.1078,59.2611,58.897,59.0503,1454521.0
2022-02-09 12:10:00,61.63,61.88,61.5,61.85,1172012.0,59.0503,59.2898,58.9257,59.2611,1172012.0
2022-02-09 12:20:00,61.85,62.05,61.78,61.96,1254467.0,59.2611,59.4527,59.194,59.3665,1254467.0
2022-02-09 12:30:00,61.95,62.28,61.77,62.27,1686647.0,59.3569,59.6731,59.1844,59.6635,1686647.0
2022-02-09 12:40:00,62.28,62.37,62.19,62.32,1198946.0,59.6731,59.7593,59.5868,59.7114,1198946.0
2022-02-09 12:50:00,62.32,62.4,62.19,62.37,790567.0,59.7114,59.788,59.5868,59.7593,790567.0
2022-02-09 13:00:00,62.38,62.48,62.25,62.35,1056593.0,59.7689,59.8647,59.6443,59.7401,1056593.0
2022-02-09 13:10:00,62.35,62.4,62.16,62.31,835545.0,59.7401,59.788,59.5581,59.7018,835545.0
2022-02-09 13:20:00,62.3,62.43,62.23,62.29,585815.0,59.6922,59.8168,59.6252,59.6827,585815.0
2022-02-09 13:30:00,62.29,62.38,62.07,62.08,671634.0,59.6827,59.7689,59.4719,59.4814,671634.0
2022-02-09 13:40:00,62.08,62.32,62.05,62.2,774850.0,59.4814,59.7114,59.4527,59.5964,774850.0
2022-02-09 13:50:00,62.2,62.34,62.13,62.34,694099.0,59.5964,59.7306,59.5293,59.7306,694099.0
2022-02-09 14:00:00,62.34,62.7,62.33,62.69,1589892.0,59.7306,60.0755,59.721,60.0659,1589892.0
2022-02-09 14:10:00,62.7,62.75,62.57,62.59,1098489.0,60.0755,60.1234,59.9509,59.9701,1098489.0
2022-02-09 14:20:00,62.58,62.7,62.56,62.67,583598.0,59.9605,60.0755,59.9413,60.0467,583598.0
2022-02-09 14:30:00,62.67,62.73,62.53,62.7,775521.0,60.0467,60.1042,59.9126,60.0755,775521.0
2022-02-09 14:40:00,62.69,62.84,62.6,62.63,1370906.0,60.0659,60.2096,59.9797,60.0084,1370906.0
2022-02-09 14:50:00,62.63,62.74,62.4,62.42,1150515.0,60.0084,60.1138,59.788,59.8072,1150515.0
2022-02-09 15:00:00,62.43,62.46,62.11,62.16,1719341.0,59.8168,59.8455,59.5102,59.5581,1719341.0
2022-02-09 15:10:00,62.17,62.36,61.92,62.24,1475040.0,59.5677,59.7497,59.3281,59.6347,1475040.0
2022-02-09 15:20:00,62.24,62.64,62.12,62.63,1555462.0,59.6347,60.018,59.5198,60.0084,1555462.0
2022-02-09 15:30:00,62.63,63.0,62.56,62.86,2183599.0,60.0084,60.3629,59.9413,60.2288,2183599.0
2022-02-09 15:40:00,62.86,62.93,62.41,62.86,1998392.0,60.2288,60.2959,59.7976,60.2288,1998392.0
2022-02-09 15:50:00,62.86,63.08,62.71,63.08,3561582.0,60.2288,60.4396,60.0851,60.4396,3561582.0
2022-02-10 09:30:00,59.31,60.46,59.22,60.37,6975468.0,56.8274,57.9293,56.7412,57.843,6975468.0
2022-02-10 09:40:00,60.36,60.74,60.17,60.48,4140639.0,57.8334,58.1975,57.6514,57.9484,4140639.0
2022-02-10 09:50:00,60.5,61.72,60.43,61.41,4789669.0,57.9676,59.1365,57.9005,58.8395,4789669.0
2022-02-10 10:00:00,61.42,62.39,61.24,62.36,4351802.0,58.8491,59.7785,58.6766,59.7497,4351802.0
2022-02-10 10:10:00,62.37,62.43,61.46,61.61,3623539.0,59.7593,59.8168,58.8874,59.0311,3623539.0
2022-02-10 10:20:00,61.6,61.95,61.41,61.93,2499922.0,59.0215,59.3569,58.8395,59.3377,2499922.0
2022-02-10 10:30:00,61.93,62.67,61.79,62.66,3534390.0,59.3377,60.0467,59.2036,60.0372,3534390.0
2022-02-10 10:40:00,62.67,62.91,62.31,62.65,2748955.0,60.0467,60.2767,59.7018,60.0276,2748955.0
2022-02-10 10:50:00,62.66,62.69,61.35,61.56,4075320.0,60.0372,60.0659,58.782,58.9832,4075320.0
2022-02-10 11:00:00,61.56,61.93,61.12,61.74,2892220.0,58.9832,59.3377,58.5616,59.1557,2892220.0
2022-02-10 11:10:00,61.75,61.78,61.17,61.4,2075751.0,59.1653,59.194,58.6095,58.8299,2075751.0
2022-02-10 11:20:00,61.4,61.56,61.03,61.35,2162560.0,58.8299,58.9832,58.4754,58.782,2162560.0
2022-02-10 11:30:00,61.35,61.4,60.69,60.88,2811736.0,58.782,58.8299,58.1496,58.3317,2811736.0
2022-02-10 11:40:00,60.87,61.82,60.84,61.69,2171236.0,58.3221,59.2323,58.2933,59.1078,2171236.0
2022-02-10 11:50:00,61.69,62.07,61.57,61.99,1582211.0,59.1078,59.4719,58.9928,59.3952,1582211.0
2022-02-10 12:00:00,61.99,62.03,61.61,61.73,1151390.0,59.3952,59.4335,59.0311,59.1461,1151390.0
2022-02-10 12:10:00,61.73,62.14,61.62,62.01,1073275.0,59.1461,59.5389,59.0407,59.4144,1073275.0
2022-02-10 12:20:00,62.01,62.22,62.0,62.04,896060.0,59.4144,59.6156,59.4048,59.4431,896060.0
2022-02-10 12:30:00,62.04,62.27,61.67,62.06,1227755.0,59.4431,59.6635,59.0886,59.4623,1227755.0
2022-02-10 12:40:00,62.05,62.15,60.21,60.67,4856293.0,59.4527,59.5485,57.6897,58.1305,4856293.0
2022-02-10 12:50:00,60.68,61.16,60.08,60.95,4206150.0,58.14,58.6,57.5652,58.3987,4206150.0
2022-02-10 13:00:00,60.92,61.35,60.65,61.03,2788733.0,58.37,58.782,58.1113,58.4754,2788733.0
2022-02-10 13:10:00,61.05,61.16,60.1,60.11,2403694.0,58.4946,58.6,57.5843,57.5939,2403694.0
2022-02-10 13:20:00,60.11,60.32,59.75,59.77,3193954.0,57.5939,57.7951,57.249,57.2681,3193954.0
2022-02-10 13:30:00,59.76,59.94,59.13,59.61,3084495.0,57.2586,57.431,56.6549,57.1148,3084495.0
2022-02-10 13:40:00,59.62,60.06,59.59,59.83,2516101.0,57.1244,57.546,57.0957,57.3256,2516101.0
2022-02-10 13:50:00,59.82,60.28,59.59,60.26,1451014.0,57.316,57.7568,57.0957,57.7376,1451014.0
2022-02-10 14:00:00,60.25,61.98,59.48,59.84,1934864.0,57.728,59.3856,56.9903,57.3352,1934864.0
2022-02-10 14:10:00,59.84,59.88,59.06,59.12,1764618.0,57.3352,57.3735,56.5879,56.6453,1764618.0
2022-02-10 14:20:00,59.13,59.83,58.99,59.61,2560008.0,56.6549,57.3256,56.5208,57.1148,2560008.0
2022-02-10 14:30:00,59.62,60.1,59.53,59.83,1790990.0,57.1244,57.5843,57.0382,57.3256,1790990.0
2022-02-10 14:40:00,59.83,60.16,59.38,59.42,1857856.0,57.3256,57.6418,56.8945,56.9328,1857856.0
2022-02-10 14:50:00,59.42,59.64,58.87,59.14,2131022.0,56.9328,57.1436,56.4058,56.6645,2131022.0
2022-02-10 15:00:00,59.12,59.43,58.68,59.4,2823182.0,56.6453,56.9424,56.2238,56.9136,2823182.0
2022-02-10 15:10:00,59.41,59.69,59.13,59.25,1959625.0,56.9232,57.1915,56.6549,56.7699,1959625.0
2022-02-10 15:20:00,59.25,59.42,59.01,59.06,2203088.0,56.7699,56.9328,56.5399,56.5879,2203088.0
2022-02-10 15:30:00,59.03,59.03,58.2,58.62,3106576.0,56.5591,56.5591,55.7639,56.1663,3106576.0
2022-02-10 15:40:00,58.62,58.73,57.87,58.12,2949643.0,56.1663,56.2717,55.4477,55.6872,2949643.0
2022-02-10 15:50:00,58.11,59.1,57.8,58.78,6576494.0,55.6776,56.6262,55.3806,56.3196,6576494.0
2022-02-11 09:30:00,58.78,59.38,58.37,58.56,3606359.0,56.3196,56.8945,55.9267,56.1088,3606359.0
2022-02-11 09:40:00,58.57,59.55,58.24,59.27,4226781.0,56.1184,57.0573,55.8022,56.7891,4226781.0
2022-02-11 09:50:00,59.27,59.45,57.86,58.02,4250466.0,56.7891,56.9615,55.4381,55.5914,4250466.0
2022-02-11 10:00:00,58.02,59.04,57.93,58.43,3477282.0,55.5914,56.5687,55.5052,55.9842,3477282.0
2022-02-11 10:10:00,58.42,58.56,57.43,57.81,3307377.0,55.9746,56.1088,55.0261,55.3902,3307377.0
2022-02-11 10:20:00,57.81,58.39,57.72,58.12,3011936.0,55.3902,55.9459,55.3039,55.6872,3011936.0
2022-02-11 10:30:00,58.12,58.68,57.84,58.58,2685528.0,55.6872,56.2238,55.4189,56.1279,2685528.0
2022-02-11 10:40:00,58.56,58.71,58.11,58.23,1625561.0,56.1088,56.2525,55.6776,55.7926,1625561.0
2022-02-11 10:50:00,58.22,58.35,57.63,57.79,1764370.0,55.783,55.9076,55.2177,55.371,1764370.0
2022-02-11 11:00:00,57.79,58.42,57.48,57.54,2213317.0,55.371,55.9746,55.074,55.1315,2213317.0
2022-02-11 11:10:00,57.54,57.73,57.05,57.4,2830908.0,55.1315,55.3135,54.662,54.9973,2830908.0
2022-02-11 11:20:00,57.41,57.61,57.11,57.27,1910366.0,55.0069,55.1985,54.7195,54.8728,1910366.0
2022-02-11 11:30:00,57.26,57.49,56.7,56.84,2545351.0,54.8632,55.0836,54.3266,54.4608,2545351.0
2022-02-11 11:40:00,56.84,57.18,56.66,57.04,2297231.0,54.4608,54.7865,54.2883,54.6524,2297231.0
2022-02-11 11:50:00,57.03,57.34,56.73,57.11,2037044.0,54.6428,54.9398,54.3554,54.7195,2037044.0
2022-02-11 12:00:00,57.11,57.3,56.91,57.18,1343770.0,54.7195,54.9015,54.5278,54.7865,1343770.0
2022-02-11 12:10:00,57.18,57.54,56.89,57.0,1673382.0,54.7865,55.1315,54.5087,54.6141,1673382.0
2022-02-11 12:20:00,57.01,57.34,56.8,57.23,1342389.0,54.6237,54.9398,54.4225,54.8345,1342389.0
2022-02-11 12:30:00,57.22,57.45,57.06,57.24,1263986.0,54.8249,55.0452,54.6716,54.844,1263986.0
2022-02-11 12:40:00,57.24,57.31,56.84,56.94,1054748.0,54.844,54.9111,54.4608,54.5566,1054748.0
2022-02-11 12:50:00,56.96,56.99,56.42,56.48,2067994.0,54.5758,54.6045,54.0584,54.1158,2067994.0
2022-02-11 13:00:00,56.48,56.93,56.32,56.85,1786967.0,54.1158,54.547,53.9625,54.4704,1786967.0
2022-02-11 13:10:00,56.85,56.86,56.43,56.73,1151409.0,54.4704,54.4799,54.0679,54.3554,1151409.0
2022-02-11 13:20:00,56.72,56.76,56.12,56.13,1759485.0,54.3458,54.3841,53.7709,53.7805,1759485.0
2022-02-11 13:30:00,56.13,56.14,54.78,54.79,5029781.0,53.7805,53.7901,52.487,52.4966,5029781.0
2022-02-11 13:40:00,54.8,55.24,54.09,54.66,6112793.0,52.5062,52.9278,51.8259,52.372,6112793.0
2022-02-11 13:50:00,54.67,54.99,54.25,54.25,4522147.0,52.3816,52.6882,51.9792,51.9792,4522147.0
2022-02-11 14:00:00,54.25,54.72,53.72,54.11,7218749.0,51.9792,52.4295,51.4714,51.8451,7218749.0
2022-02-11 14:10:00,54.13,55.06,53.81,54.73,5666707.0,51.8642,52.7553,51.5576,52.4391,5666707.0
2022-02-11 14:20:00,54.71,54.87,53.58,53.79,3589363.0,52.4199,52.5732,51.3372,51.5384,3589363.0
2022-02-11 14:30:00,53.8,54.54,53.61,53.95,3475742.0,51.548,52.2571,51.366,51.6917,3475742.0
2022-02-11 14:40:00,53.96,54.2,53.3,53.42,3257466.0,51.7013,51.9313,51.069,51.1839,3257466.0
2022-02-11 14:50:00,53.43,53.58,52.87,53.55,3292948.0,51.1935,51.3372,50.657,51.3085,3292948.0
2022-02-11 15:00:00,53.55,54.45,53.49,53.74,4037830.0,51.3085,52.1708,51.251,51.4905,4037830.0
2022-02-11 15:10:00,53.74,54.14,53.28,53.36,2713626.0,51.4905,51.8738,51.0498,51.1264,2713626.0
2022-02-11 15:20:00,53.34,53.66,53.1,53.49,3045077.0,51.1073,51.4139,50.8773,51.251,3045077.0
2022-02-11 15:30:00,53.49,53.57,53.0,53.03,3159825.0,51.251,51.3277,50.7815,50.8103,3159825.0
2022-02-11 15:40:00,53.03,53.72,52.55,53.68,4747833.0,50.8103,51.4714,50.3503,51.433,4747833.0
2022-02-11 15:50:00,53.7,54.18,53.2,53.22,5676100.0,51.4522,51.9121,50.9731,50.9923,5676100.0
2022-02-14 09:30:00,52.88,53.66,52.59,53.34,4082767.0,50.6665,51.4139,50.3887,51.1073,4082767.0
2022-02-14 09:40:00,53.34,53.88,52.96,53.8,3393698.0,51.1073,51.6247,50.7432,51.548,3393698.0
2022-02-14 09:50:00,53.79,54.31,53.64,53.79,3180058.0,51.5384,52.0367,51.3947,51.5384,3180058.0
2022-02-14 10:00:00,53.79,53.82,52.91,53.33,2935987.0,51.5384,51.5672,50.6953,51.0977,2935987.0
2022-02-14 10:10:00,53.33,54.0,53.02,53.45,2989981.0,51.0977,51.7397,50.8007,51.2127,2989981.0
2022-02-14 10:20:00,53.45,53.79,53.12,53.61,2269564.0,51.2127,51.5384,50.8965,51.366,2269564.0
2022-02-14 10:30:00,53.62,53.85,52.86,53.2,2273330.0,51.3756,51.5959,50.6474,50.9731,2273330.0
2022-02-14 10:40:00,53.19,54.1,53.12,54.0,2209195.0,50.9636,51.8355,50.8965,51.7397,2209195.0
2022-02-14 10:50:00,54.0,54.18,53.48,53.61,2125149.0,51.7397,51.9121,51.2414,51.366,2125149.0
2022-02-14 11:00:00,53.61,54.05,53.45,53.8,1444888.0,51.366,51.7876,51.2127,51.548,1444888.0
2022-02-14 11:10:00,53.78,54.43,53.53,54.35,2116063.0,51.5289,52.1517,51.2893,52.075,2116063.0
2022-02-14 11:20:00,54.35,54.78,54.17,54.59,2401589.0,52.075,52.487,51.9025,52.305,2401589.0
2022-02-14 11:30:00,54.59,54.76,54.11,54.29,2231285.0,52.305,52.4678,51.8451,52.0175,2231285.0
2022-02-14 11:40:00,54.3,54.55,54.16,54.53,1096072.0,52.0271,52.2666,51.893,52.2475,1096072.0
2022-02-14 11:50:00,54.53,54.61,54.1,54.38,982813.0,52.2475,52.3241,51.8355,52.1037,982813.0
2022-02-14 12:00:00,54.38,54.65,54.18,54.31,1092929.0,52.1037,52.3624,51.9121,52.0367,1092929.0
2022-02-14 12:10:00,54.32,54.67,54.25,54.33,994207.0,52.0463,52.3816,51.9792,52.0558,994207.0
2022-02-14 12:20:00,54.32,54.72,54.29,54.72,760533.0,52.0463,52.4295,52.0175,52.4295,760533.0
2022-02-14 12:30:00,54.72,54.97,54.54,54.59,1841095.0,52.4295,52.6691,52.2571,52.305,1841095.0
2022-02-14 12:40:00,54.59,54.82,54.5,54.8,875364.0,52.305,52.5253,52.2187,52.5062,875364.0
2022-02-14 12:50:00,54.8,54.84,54.33,54.46,1022853.0,52.5062,52.5445,52.0558,52.1804,1022853.0
2022-02-14 13:00:00,54.47,54.74,54.23,54.5,984237.0,52.19,52.4487,51.96,52.2187,984237.0
2022-02-14 13:10:00,54.5,54.59,54.31,54.45,680461.0,52.2187,52.305,52.0367,52.1708,680461.0
2022-02-14 13:20:00,54.46,54.49,53.81,53.9,1543802.0,52.1804,52.2091,51.5576,51.6438,1543802.0
2022-02-14 13:30:00,53.9,53.95,53.5,53.72,1460255.0,51.6438,51.6917,51.2606,51.4714,1460255.0
2022-02-14 13:40:00,53.71,53.82,53.26,53.37,1188463.0,51.4618,51.5672,51.0306,51.136,1188463.0
2022-02-14 13:50:00,53.37,53.4,52.12,52.13,3537651.0,51.136,51.1648,49.9383,49.9479,3537651.0
2022-02-14 14:00:00,52.13,52.44,51.7,51.89,3371403.0,49.9479,50.245,49.5359,49.718,3371403.0
2022-02-14 14:10:00,51.87,52.27,51.7,52.21,1944949.0,49.6988,50.0821,49.5359,50.0246,1944949.0
2022-02-14 14:20:00,52.24,53.37,51.91,52.87,3145015.0,50.0533,51.136,49.7371,50.657,3145015.0
2022-02-14 14:30:00,52.86,53.18,52.47,52.97,3108115.0,50.6474,50.954,50.2737,50.7528,3108115.0
2022-02-14 14:40:00,52.98,53.26,52.61,52.79,1950742.0,50.7624,51.0306,50.4078,50.5803,1950742.0
2022-02-14 14:50:00,52.79,53.53,52.76,53.16,2059282.0,50.5803,51.2893,50.5516,50.9348,2059282.0
2022-02-14 15:00:00,53.13,53.3,52.48,52.98,1884718.0,50.9061,51.069,50.2833,50.7624,1884718.0
2022-02-14 15:10:00,52.98,53.42,52.73,52.92,2183459.0,50.7624,51.1839,50.5228,50.7049,2183459.0
2022-02-14 15:20:00,52.93,53.68,52.68,53.3,1784102.0,50.7144,51.433,50.4749,51.069,1784102.0
2022-02-14 15:30:00,53.3,53.86,53.21,53.61,2009285.0,51.069,51.6055,50.9827,51.366,2009285.0
2022-02-14 15:40:00,53.61,53.78,53.05,53.63,2345459.0,51.366,51.5289,50.8294,51.3851,2345459.0
2022-02-14 15:50:00,53.63,53.72,53.06,53.45,2916044.0,51.3851,51.4714,50.839,51.2127,2916044.0
2022-02-15 09:30:00,55.83,56.4,55.54,56.12,3982634.0,53.4931,54.0392,53.2152,53.7709,3982634.0
2022-02-15 09:40:00,56.12,56.29,55.71,55.71,3203511.0,53.7709,53.9338,53.3781,53.3781,3203511.0
2022-02-15 09:50:00,55.71,56.3,55.54,56.17,3353870.0,53.3781,53.9434,53.2152,53.8188,3353870.0
2022-02-15 10:00:00,56.17,56.38,55.92,56.13,2605996.0,53.8188,54.02,53.5793,53.7805,2605996.0
2022-02-15 10:10:00,56.12,56.15,55.77,55.87,2253031.0,53.7709,53.7997,53.4356,53.5314,2253031.0
2022-02-15 10:20:00,55.88,56.14,55.61,56.14,2176043.0,53.541,53.7901,53.2823,53.7901,2176043.0
2022-02-15 10:30:00,56.14,56.25,55.88,56.17,1791751.0,53.7901,53.8955,53.541,53.8188,1791751.0
2022-02-15 10:40:00,56.18,56.68,56.18,56.65,3244341.0,53.8284,54.3075,53.8284,54.2787,3244341.0
2022-02-15 10:50:00,56.64,56.67,56.31,56.4,1993827.0,54.2691,54.2979,53.953,54.0392,1993827.0
2022-02-15 11:00:00,56.41,56.69,56.3,56.66,1496016.0,54.0488,54.3171,53.9434,54.2883,1496016.0
2022-02-15 11:10:00,56.66,56.67,56.44,56.47,1047687.0,54.2883,54.2979,54.0775,54.1063,1047687.0
2022-02-15 11:20:00,56.47,56.64,56.27,56.39,1521931.0,54.1063,54.2691,53.9146,54.0296,1521931.0
2022-02-15 11:30:00,56.38,56.81,56.37,56.74,1701370.0,54.02,54.432,54.0105,54.365,1701370.0
2022-02-15 11:40:00,56.73,56.78,56.56,56.68,1046955.0,54.3554,54.4033,54.1925,54.3075,1046955.0
2022-02-15 11:50:00,56.7,56.87,56.64,56.72,1592091.0,54.3266,54.4895,54.2691,54.3458,1592091.0
2022-02-15 12:00:00,56.72,56.83,56.37,56.44,2009705.0,54.3458,54.4512,54.0105,54.0775,2009705.0
2022-02-15 12:10:00,56.45,56.57,55.92,56.02,1689083.0,54.0871,54.2021,53.5793,53.6751,1689083.0
2022-02-15 12:20:00,56.02,56.04,55.67,55.91,1734440.0,53.6751,53.6943,53.3398,53.5697,1734440.0
2022-02-15 12:30:00,55.91,56.0,55.71,55.85,1244461.0,53.5697,53.6559,53.3781,53.5122,1244461.0
2022-02-15 12:40:00,55.85,55.93,55.35,55.4,1566525.0,53.5122,53.5889,53.0331,53.0811,1566525.0
2022-02-15 12:50:00,55.39,55.82,55.38,55.8,1741719.0,53.0715,53.4835,53.0619,53.4643,1741719.0
2022-02-15 13:00:00,55.8,56.12,55.73,56.08,1278710.0,53.4643,53.7709,53.3972,53.7326,1278710.0
2022-02-15 13:10:00,56.08,56.14,55.96,55.99,855667.0,53.7326,53.7901,53.6176,53.6464,855667.0
2022-02-15 13:20:00,55.98,56.61,55.98,56.53,1828222.0,53.6368,54.2404,53.6368,54.1638,1828222.0
2022-02-15 13:30:00,56.54,56.63,56.37,56.47,1009051.0,54.1733,54.2596,54.0105,54.1063,1009051.0
2022-02-15 13:40:00,56.47,56.63,56.38,56.6,990302.0,54.1063,54.2596,54.02,54.2308,990302.0
2022-02-15 13:50:00,56.6,56.7,56.52,56.63,1122566.0,54.2308,54.3266,54.1542,54.2596,1122566.0
2022-02-15 14:00:00,56.64,56.75,56.2,56.39,1588882.0,54.2691,54.3745,53.8476,54.0296,1588882.0
2022-02-15 14:10:00,56.4,56.68,56.31,56.61,930557.0,54.0392,54.3075,53.953,54.2404,930557.0
2022-02-15 14:20:00,56.6,56.72,56.54,56.63,719037.0,54.2308,54.3458,54.1733,54.2596,719037.0
2022-02-15 14:30:00,56.64,56.75,56.48,56.72,747451.0,54.2691,54.3745,54.1158,54.3458,747451.0
2022-02-15 14:40:00,56.73,56.94,56.38,56.78,1775705.0,54.3554,54.5566,54.02,54.4033,1775705.0
2022-02-15 14:50:00,56.78,56.86,56.6,56.85,897270.0,54.4033,54.4799,54.2308,54.4704,897270.0
2022-02-15 15:00:00,56.85,57.2,56.78,57.14,1807107.0,54.4704,54.8057,54.4033,54.7482,1807107.0
2022-02-15 15:10:00,57.14,57.18,56.99,57.14,957423.0,54.7482,54.7865,54.6045,54.7482,957423.0
2022-02-15 15:20:00,57.15,57.21,56.89,57.08,1211233.0,54.7578,54.8153,54.5087,54.6907,1211233.0
2022-02-15 15:30:00,57.08,57.09,56.5,56.61,2653660.0,54.6907,54.7003,54.135,54.2404,2653660.0
2022-02-15 15:40:00,56.6,57.06,56.42,56.87,2777722.0,54.2308,54.6716,54.0584,54.4895,2777722.0
2022-02-15 15:50:00,56.87,57.44,56.86,57.36,4182531.0,54.4895,55.0357,54.4799,54.959,4182531.0
2022-02-16 09:30:00,56.27,56.28,55.56,55.59,3411393.0,53.9146,53.9242,53.2344,53.2631,3411393.0
2022-02-16 09:40:00,55.58,55.72,55.23,55.41,3473808.0,53.2535,53.3877,52.9182,53.0906,3473808.0
2022-02-16 09:50:00,55.4,55.46,54.7,55.03,3405499.0,53.0811,53.1385,52.4104,52.7265,3405499.0
2022-02-16 10:00:00,55.02,55.43,54.77,55.3,2787464.0,52.717,53.1098,52.4774,52.9852,2787464.0
2022-02-16 10:10:00,55.29,55.44,54.78,55.01,3166222.0,52.9757,53.1194,52.487,52.7074,3166222.0
2022-02-16 10:20:00,55.01,55.32,54.87,55.31,1894632.0,52.7074,53.0044,52.5732,52.9948,1894632.0
2022-02-16 10:30:00,55.3,55.41,55.11,55.29,1673145.0,52.9852,53.0906,52.8032,52.9757,1673145.0
2022-02-16 10:40:00,55.29,55.66,55.17,55.45,2590704.0,52.9757,53.3302,52.8607,53.129,2590704.0
2022-02-16 10:50:00,55.46,55.72,55.33,55.46,2507512.0,53.1385,53.3877,53.014,53.1385,2507512.0
2022-02-16 11:00:00,55.47,55.87,55.34,55.71,1631547.0,53.1481,53.5314,53.0236,53.3781,1631547.0
2022-02-16 11:10:00,55.72,55.81,55.25,55.25,1565994.0,53.3877,53.4739,52.9373,52.9373,1565994.0
2022-02-16 11:20:00,55.26,55.6,55.18,55.54,1339651.0,52.9469,53.2727,52.8703,53.2152,1339651.0
2022-02-16 11:30:00,55.53,55.58,55.33,55.44,936689.0,53.2056,53.2535,53.014,53.1194,936689.0
2022-02-16 11:40:00,55.44,55.52,55.25,55.42,744334.0,53.1194,53.196,52.9373,53.1002,744334.0
2022-02-16 11:50:00,55.43,55.66,55.43,55.62,936327.0,53.1098,53.3302,53.1098,53.2918,936327.0
2022-02-16 12:00:00,55.62,55.8,55.56,55.61,1099805.0,53.2918,53.4643,53.2344,53.2823,1099805.0
2022-02-16 12:10:00,55.61,55.65,55.32,55.37,778176.0,53.2823,53.3206,53.0044,53.0523,778176.0
2022-02-16 12:20:00,55.38,55.52,55.29,55.4,664969.0,53.0619,53.196,52.9757,53.0811,664969.0
2022-02-16 12:30:00,55.4,55.4,54.76,55.0,2075316.0,53.0811,53.0811,52.4678,52.6978,2075316.0
2022-02-16 12:40:00,55.0,55.28,55.0,55.23,1295452.0,52.6978,52.9661,52.6978,52.9182,1295452.0
2022-02-16 12:50:00,55.23,55.32,55.06,55.1,776904.0,52.9182,53.0044,52.7553,52.7936,776904.0
2022-02-16 13:00:00,55.09,55.18,54.9,55.12,1234005.0,52.784,52.8703,52.602,52.8128,1234005.0
2022-02-16 13:10:00,55.12,55.27,55.03,55.21,645009.0,52.8128,52.9565,52.7265,52.899,645009.0
2022-02-16 13:20:00,55.22,55.43,55.17,55.34,958790.0,52.9086,53.1098,52.8607,53.0236,958790.0
2022-02-16 13:30:00,55.34,55.34,55.09,55.19,594823.0,53.0236,53.0236,52.784,52.8798,594823.0
2022-02-16 13:40:00,55.18,55.3,55.04,55.24,684702.0,52.8703,52.9852,52.7361,52.9278,684702.0
2022-02-16 13:50:00,55.24,55.36,55.01,55.24,1224018.0,52.9278,53.0427,52.7074,52.9278,1224018.0
2022-02-16 14:00:00,55.24,56.24,54.84,55.91,7594242.0,52.9278,53.8859,52.5445,53.5697,7594242.0
2022-02-16 14:10:00,55.91,56.12,55.57,56.0,3452743.0,53.5697,53.7709,53.2439,53.6559,3452743.0
2022-02-16 14:20:00,55.99,56.91,55.87,56.8,4860023.0,53.6464,54.5278,53.5314,54.4225,4860023.0
2022-02-16 14:30:00,56.8,57.36,56.75,56.91,5203143.0,54.4225,54.959,54.3745,54.5278,5203143.0
2022-02-16 14:40:00,56.91,56.95,56.47,56.57,2532870.0,54.5278,54.5662,54.1063,54.2021,2532870.0
2022-02-16 14:50:00,56.57,57.14,56.51,57.12,2315138.0,54.2021,54.7482,54.1446,54.7291,2315138.0
2022-02-16 15:00:00,57.12,57.76,57.05,57.59,3305438.0,54.7291,55.3423,54.662,55.1794,3305438.0
2022-02-16 15:10:00,57.58,57.62,57.31,57.53,1520418.0,55.1698,55.2081,54.9111,55.1219,1520418.0
2022-02-16 15:20:00,57.53,57.73,57.25,57.7,1614368.0,55.1219,55.3135,54.8536,55.2848,1614368.0
2022-02-16 15:30:00,57.71,57.77,57.18,57.59,1969203.0,55.2944,55.3518,54.7865,55.1794,1969203.0
2022-02-16 15:40:00,57.58,57.64,57.28,57.58,1707352.0,55.1698,55.2273,54.8824,55.1698,1707352.0
2022-02-16 15:50:00,57.59,57.8,57.1,57.27,2920971.0,55.1794,55.3806,54.7099,54.8728,2920971.0
2022-02-17 09:30:00,55.64,56.04,55.45,55.98,3636922.0,53.311,53.6943,53.129,53.6368,3636922.0
2022-02-17 09:40:00,55.97,56.04,55.07,55.28,4004205.0,53.6272,53.6943,52.7649,52.9661,4004205.0
2022-02-17 09:50:00,55.28,55.3,54.64,54.97,3802617.0,52.9661,52.9852,52.3529,52.6691,3802617.0
2022-02-17 10:00:00,54.97,55.28,54.73,55.07,2354575.0,52.6691,52.9661,52.4391,52.7649,2354575.0
2022-02-17 10:10:00,55.07,55.15,54.55,54.57,2003740.0,52.7649,52.8415,52.2666,52.2858,2003740.0
2022-02-17 10:20:00,54.57,54.59,54.21,54.26,2567458.0,52.2858,52.305,51.9409,51.9888,2567458.0
2022-02-17 10:30:00,54.25,54.55,54.17,54.49,1734665.0,51.9792,52.2666,51.9025,52.2091,1734665.0
2022-02-17 10:40:00,54.48,54.65,54.08,54.29,2158765.0,52.1996,52.3624,51.8163,52.0175,2158765.0
2022-02-17 10:50:00,54.28,54.49,54.02,54.48,1399399.0,52.0079,52.2091,51.7588,52.1996,1399399.0
2022-02-17 11:00:00,54.48,54.61,54.34,54.44,1383209.0,52.1996,52.3241,52.0654,52.1612,1383209.0
2022-02-17 11:10:00,54.42,54.98,54.42,54.84,1704607.0,52.1421,52.6786,52.1421,52.5445,1704607.0
2022-02-17 11:20:00,54.85,55.04,54.74,54.9,1050589.0,52.5541,52.7361,52.4487,52.602,1050589.0
2022-02-17 11:30:00,54.9,54.93,54.53,54.62,1074844.0,52.602,52.6307,52.2475,52.3337,1074844.0
2022-02-17 11:40:00,54.63,55.01,54.53,54.96,961022.0,52.3433,52.7074,52.2475,52.6595,961022.0
2022-02-17 11:50:00,54.96,54.96,54.4,54.45,1234631.0,52.6595,52.6595,52.1229,52.1708,1234631.0
2022-02-17 12:00:00,54.45,54.56,54.0,54.15,1425338.0,52.1708,52.2762,51.7397,51.8834,1425338.0
2022-02-17 12:10:00,54.16,54.17,53.91,54.08,1176646.0,51.893,51.9025,51.6534,51.8163,1176646.0
2022-02-17 12:20:00,54.08,54.39,54.07,54.27,860520.0,51.8163,52.1133,51.8067,51.9984,860520.0
2022-02-17 12:30:00,54.26,54.55,54.21,54.33,767628.0,51.9888,52.2666,51.9409,52.0558,767628.0
2022-02-17 12:40:00,54.32,54.46,54.15,54.25,891222.0,52.0463,52.1804,51.8834,51.9792,891222.0
2022-02-17 12:50:00,54.24,54.41,54.18,54.33,744830.0,51.9696,52.1325,51.9121,52.0558,744830.0
2022-02-17 13:00:00,54.33,54.37,54.02,54.11,900030.0,52.0558,52.0942,51.7588,51.8451,900030.0
2022-02-17 13:10:00,54.11,54.11,53.79,53.85,1490883.0,51.8451,51.8451,51.5384,51.5959,1490883.0
2022-02-17 13:20:00,53.86,53.94,53.62,53.81,1118742.0,51.6055,51.6822,51.3756,51.5576,1118742.0
2022-02-17 13:30:00,53.81,54.02,53.72,53.77,855327.0,51.5576,51.7588,51.4714,51.5193,855327.0
2022-02-17 13:40:00,53.77,53.79,53.6,53.65,934547.0,51.5193,51.5384,51.3564,51.4043,934547.0
2022-02-17 13:50:00,53.65,53.88,53.58,53.8,881413.0,51.4043,51.6247,51.3372,51.548,881413.0
2022-02-17 14:00:00,53.79,53.79,53.43,53.51,1232863.0,51.5384,51.5384,51.1935,51.2702,1232863.0
2022-02-17 14:10:00,53.5,53.71,53.46,53.63,883397.0,51.2606,51.4618,51.2223,51.3851,883397.0
2022-02-17 14:20:00,53.63,53.67,53.33,53.43,1144942.0,51.3851,51.4235,51.0977,51.1935,1144942.0
2022-02-17 14:30:00,53.43,53.52,53.16,53.21,1530721.0,51.1935,51.2797,50.9348,50.9827,1530721.0
2022-02-17 14:40:00,53.21,53.36,53.05,53.3,1402881.0,50.9827,51.1264,50.8294,51.069,1402881.0
2022-02-17 14:50:00,53.3,53.3,53.0,53.01,1289051.0,51.069,51.069,50.7815,50.7911,1289051.0
2022-02-17 15:00:00,53.02,53.11,52.63,52.63,2060525.0,50.8007,50.8869,50.427,50.427,2060525.0
2022-02-17 15:10:00,52.64,52.75,52.41,52.65,2069580.0,50.4366,50.542,50.2162,50.4462,2069580.0
2022-02-17 15:20:00,52.66,52.77,52.46,52.54,1998983.0,50.4557,50.5611,50.2641,50.3408,1998983.0
2022-02-17 15:30:00,52.55,52.78,52.23,52.71,2224890.0,50.3503,50.5707,50.0437,50.5037,2224890.0
2022-02-17 15:40:00,52.7,52.86,52.51,52.58,2034212.0,50.4941,50.6474,50.312,50.3791,2034212.0
2022-02-17 15:50:00,52.6,52.64,51.97,52.17,6174672.0,50.3983,50.4366,49.7946,49.9863,6174672.0
2022-02-18 09:30:00,52.61,52.76,51.67,51.8,4786353.0,50.4078,50.5516,49.5072,49.6317,4786353.0
2022-02-18 09:40:00,51.8,51.95,51.31,51.88,3565272.0,49.6317,49.7755,49.1623,49.7084,3565272.0
2022-02-18 09:50:00,51.89,52.79,51.89,52.39,3880014.0,49.718,50.5803,49.718,50.197,3880014.0
2022-02-18 10:00:00,52.39,52.5,51.79,51.91,2614995.0,50.197,50.3024,49.6222,49.7371,2614995.0
2022-02-18 10:10:00,51.94,52.3,51.56,51.77,2651464.0,49.7659,50.1108,49.4018,49.603,2651464.0
2022-02-18 10:20:00,51.77,51.88,51.29,51.41,2256555.0,49.603,49.7084,49.1431,49.2581,2256555.0
2022-02-18 10:30:00,51.41,51.41,50.86,50.94,2568171.0,49.2581,49.2581,48.7311,48.8077,2568171.0
2022-02-18 10:40:00,50.95,51.18,50.71,50.89,2210484.0,48.8173,49.0377,48.5874,48.7598,2210484.0
2022-02-18 10:50:00,50.88,51.06,50.74,50.88,1681057.0,48.7503,48.9227,48.6161,48.7503,1681057.0
2022-02-18 11:00:00,50.89,50.89,50.14,50.26,3152171.0,48.7598,48.7598,48.0412,48.1562,3152171.0
2022-02-18 11:10:00,50.26,50.7,50.08,50.69,2365209.0,48.1562,48.5778,47.9837,48.5682,2365209.0
2022-02-18 11:20:00,50.68,50.95,50.66,50.71,1760163.0,48.5586,48.8173,48.5395,48.5874,1760163.0
2022-02-18 11:30:00,50.71,51.05,50.54,50.9,1561184.0,48.5874,48.9131,48.4245,48.7694,1561184.0
2022-02-18 11:40:00,50.89,51.03,50.48,50.51,1240715.0,48.7598,48.894,48.367,48.3957,1240715.0
2022-02-18 11:50:00,50.53,50.59,49.93,50.07,1990446.0,48.4149,48.4724,47.84,47.9742,1990446.0
2022-02-18 12:00:00,50.07,50.51,50.0,50.51,1567417.0,47.9742,48.3957,47.9071,48.3957,1567417.0
2022-02-18 12:10:00,50.5,50.97,50.39,50.74,2052148.0,48.3862,48.8365,48.2808,48.6161,2052148.0
2022-02-18 12:20:00,50.74,50.84,50.43,50.47,996261.0,48.6161,48.7119,48.3191,48.3574,996261.0
2022-02-18 12:30:00,50.46,50.72,49.77,49.86,2441580.0,48.3478,48.597,47.6867,47.7729,2441580.0
2022-02-18 12:40:00,49.85,50.09,49.7,49.84,1784584.0,47.7634,47.9933,47.6196,47.7538,1784584.0
2022-02-18 12:50:00,49.84,50.02,49.68,49.73,1437064.0,47.7538,47.9263,47.6005,47.6484,1437064.0
2022-02-18 13:00:00,49.72,49.85,49.55,49.71,1639825.0,47.6388,47.7634,47.4759,47.6292,1639825.0
2022-02-18 13:10:00,49.73,49.74,49.31,49.42,1677069.0,47.6484,47.658,47.246,47.3514,1677069.0
2022-02-18 13:20:00,49.41,49.84,49.36,49.61,1322660.0,47.3418,47.7538,47.2939,47.5334,1322660.0
2022-02-18 13:30:00,49.6,50.15,49.53,50.11,1958039.0,47.5238,48.0508,47.4568,48.0125,1958039.0
2022-02-18 13:40:00,50.12,50.32,49.88,50.22,2157341.0,48.0221,48.2137,47.7921,48.1179,2157341.0
2022-02-18 13:50:00,50.21,50.46,50.17,50.22,1552207.0,48.1083,48.3478,48.07,48.1179,1552207.0
2022-02-18 14:00:00,50.21,50.51,50.14,50.21,1467517.0,48.1083,48.3957,48.0412,48.1083,1467517.0
2022-02-18 14:10:00,50.22,50.71,50.16,50.65,2092017.0,48.1179,48.5874,48.0604,48.5299,2092017.0
2022-02-18 14:20:00,50.66,51.35,50.58,51.28,3414015.0,48.5395,49.2006,48.4628,49.1335,3414015.0
2022-02-18 14:30:00,51.28,51.83,51.19,51.26,3823411.0,49.1335,49.6605,49.0473,49.1143,3823411.0
2022-02-18 14:40:00,51.27,51.3,50.89,50.92,2490484.0,49.1239,49.1527,48.7598,48.7886,2490484.0
2022-02-18 14:50:00,50.92,51.61,50.83,51.52,2672363.0,48.7886,49.4497,48.7023,49.3635,2672363.0
2022-02-18 15:00:00,51.52,51.94,51.16,51.34,3146343.0,49.3635,49.7659,49.0185,49.191,3146343.0
2022-02-18 15:10:00,51.36,51.59,50.58,50.63,2826432.0,49.2102,49.4305,48.4628,48.5107,2826432.0
2022-02-18 15:20:00,50.64,50.81,50.47,50.52,2207412.0,48.5203,48.6832,48.3574,48.4053,2207412.0
2022-02-18 15:30:00,50.51,50.51,49.93,50.19,3489608.0,48.3957,48.3957,47.84,48.0891,3489608.0
2022-02-18 15:40:00,50.18,50.96,50.14,50.73,3662939.0,48.0796,48.8269,48.0412,48.6065,3662939.0
2022-02-18 15:50:00,50.72,50.79,50.17,50.42,6389296.0,48.597,48.664,48.07,48.3095,6389296.0
2022-02-22 09:30:00,49.03,49.61,48.84,49.31,5089676.0,46.9777,47.5334,46.7956,47.246,5089676.0
2022-02-22 09:40:00,49.31,50.83,49.13,50.79,5680242.0,47.246,48.7023,47.0735,48.664,5680242.0
2022-02-22 09:50:00,50.79,51.36,50.54,50.55,4182698.0,48.664,49.2102,48.4245,48.4341,4182698.0
2022-02-22 10:00:00,50.55,50.63,50.04,50.43,3643665.0,48.4341,48.5107,47.9454,48.3191,3643665.0
2022-02-22 10:10:00,50.44,50.97,50.16,50.9,2750064.0,48.3287,48.8365,48.0604,48.7694,2750064.0
2022-02-22 10:20:00,50.88,51.49,50.77,51.46,2944057.0,48.7503,49.3347,48.6449,49.306,2944057.0
2022-02-22 10:30:00,51.47,51.5,50.49,50.5,2995557.0,49.3156,49.3443,48.3766,48.3862,2995557.0
2022-02-22 10:40:00,50.51,50.65,50.16,50.39,2767128.0,48.3957,48.5299,48.0604,48.2808,2767128.0
2022-02-22 10:50:00,50.38,50.4,49.64,49.71,3959124.0,48.2712,48.2903,47.5622,47.6292,3959124.0
2022-02-22 11:00:00,49.72,49.91,49.47,49.51,3266776.0,47.6388,47.8209,47.3993,47.4376,3266776.0
2022-02-22 11:10:00,49.51,49.69,49.14,49.25,2651032.0,47.4376,47.6101,47.0831,47.1885,2651032.0
2022-02-22 11:20:00,49.26,49.64,49.03,49.17,2985429.0,47.1981,47.5622,46.9777,47.1118,2985429.0
2022-02-22 11:30:00,49.18,49.42,48.99,49.15,2030211.0,47.1214,47.3514,46.9394,47.0927,2030211.0
2022-02-22 11:40:00,49.15,49.4,49.07,49.26,1426307.0,47.0927,47.3322,47.016,47.1981,1426307.0
2022-02-22 11:50:00,49.25,49.51,48.54,48.93,3111663.0,47.1885,47.4376,46.5082,46.8819,3111663.0
2022-02-22 12:00:00,48.92,49.33,48.89,49.18,1370581.0,46.8723,47.2651,46.8436,47.1214,1370581.0
2022-02-22 12:10:00,49.19,49.19,48.62,48.65,1094836.0,47.131,47.131,46.5849,46.6136,1094836.0
2022-02-22 12:20:00,48.65,48.97,48.62,48.75,1021872.0,46.6136,46.9202,46.5849,46.7094,1021872.0
2022-02-22 12:30:00,48.75,48.89,48.49,48.73,1570128.0,46.7094,46.8436,46.4603,46.6902,1570128.0
2022-02-22 12:40:00,48.72,48.78,48.33,48.39,1498203.0,46.6807,46.7382,46.307,46.3645,1498203.0
2022-02-22 12:50:00,48.39,48.62,48.38,48.51,1230610.0,46.3645,46.5849,46.3549,46.4795,1230610.0
2022-02-22 13:00:00,48.52,48.61,48.23,48.53,1689735.0,46.489,46.5753,46.2112,46.4986,1689735.0
2022-02-22 13:10:00,48.54,48.79,48.05,48.16,2277483.0,46.5082,46.7477,46.0387,46.1441,2277483.0
2022-02-22 13:20:00,48.15,48.37,48.14,48.31,785002.0,46.1345,46.3453,46.1249,46.2878,785002.0
2022-02-22 13:30:00,48.3,48.5,48.13,48.22,943927.0,46.2782,46.4699,46.1154,46.2016,943927.0
2022-02-22 13:40:00,48.22,48.35,47.85,47.91,2016144.0,46.2016,46.3262,45.8471,45.9046,2016144.0
2022-02-22 13:50:00,47.92,47.92,47.59,47.78,1934701.0,45.9142,45.9142,45.598,45.78,1934701.0
2022-02-22 14:00:00,47.76,47.8,47.33,47.34,1567730.0,45.7609,45.7992,45.3488,45.3584,1567730.0
2022-02-22 14:10:00,47.34,47.92,47.2,47.83,2544755.0,45.3584,45.9142,45.2243,45.8279,2544755.0
2022-02-22 14:20:00,47.84,48.46,47.4,48.26,4902051.0,45.8375,46.4315,45.4159,46.2399,4902051.0
2022-02-22 14:30:00,48.26,48.91,47.97,48.4,4646337.0,46.2399,46.8627,45.9621,46.3741,4646337.0
2022-02-22 14:40:00,48.4,48.94,47.85,48.91,3107558.0,46.3741,46.8915,45.8471,46.8627,3107558.0
2022-02-22 14:50:00,48.92,49.87,48.92,49.53,5050581.0,46.8723,47.7825,46.8723,47.4568,5050581.0
2022-02-22 15:00:00,49.53,50.37,49.48,49.93,5026388.0,47.4568,48.2616,47.4089,47.84,5026388.0
2022-02-22 15:10:00,49.93,50.46,49.81,49.91,4630554.0,47.84,48.3478,47.725,47.8209,4630554.0
2022-02-22 15:20:00,49.91,50.23,49.54,49.91,3482621.0,47.8209,48.1275,47.4663,47.8209,3482621.0
2022-02-22 15:30:00,49.91,49.94,49.44,49.73,3253272.0,47.8209,47.8496,47.3705,47.6484,3253272.0
2022-02-22 15:40:00,49.73,49.8,48.9,48.97,3930976.0,47.6484,47.7155,46.8531,46.9202,3930976.0
2022-02-22 15:50:00,48.97,49.0,48.28,48.87,5500595.0,46.9202,46.9489,46.2591,46.8244,5500595.0
2022-02-23 09:30:00,50.24,50.61,49.9,50.48,4533491.0,48.137,48.4916,47.8113,48.367,4533491.0
2022-02-23 09:40:00,50.47,50.63,49.68,49.88,4280244.0,48.3574,48.5107,47.6005,47.7921,4280244.0
2022-02-23 09:50:00,49.86,49.89,49.15,49.3,3264030.0,47.7729,47.8017,47.0927,47.2364,3264030.0
2022-02-23 10:00:00,49.29,49.29,48.48,48.64,4075858.0,47.2268,47.2268,46.4507,46.604,4075858.0
2022-02-23 10:10:00,48.64,49.1,48.52,48.67,3515257.0,46.604,47.0448,46.489,46.6328,3515257.0
2022-02-23 10:20:00,48.66,49.01,48.13,48.23,3547027.0,46.6232,46.9585,46.1154,46.2112,3547027.0
2022-02-23 10:30:00,48.23,48.63,48.04,48.38,3082082.0,46.2112,46.5944,46.0291,46.3549,3082082.0
2022-02-23 10:40:00,48.38,48.43,47.86,47.89,3090217.0,46.3549,46.4028,45.8567,45.8854,3090217.0
2022-02-23 10:50:00,47.89,48.17,47.68,47.97,2890452.0,45.8854,46.1537,45.6842,45.9621,2890452.0
2022-02-23 11:00:00,47.95,48.08,47.42,47.56,2607965.0,45.9429,46.0675,45.4351,45.5692,2607965.0
2022-02-23 11:10:00,47.55,47.7,47.28,47.48,2234378.0,45.5596,45.7034,45.3009,45.4926,2234378.0
2022-02-23 11:20:00,47.48,47.72,47.42,47.52,2059678.0,45.4926,45.7225,45.4351,45.5309,2059678.0
2022-02-23 11:30:00,47.52,48.11,47.33,47.91,3457626.0,45.5309,46.0962,45.3488,45.9046,3457626.0
2022-02-23 11:40:00,47.9,48.08,47.6,47.94,2287624.0,45.895,46.0675,45.6075,45.9333,2287624.0
2022-02-23 11:50:00,47.94,48.51,47.8,48.3,2814969.0,45.9333,46.4795,45.7992,46.2782,2814969.0
2022-02-23 12:00:00,48.31,48.43,48.11,48.41,1835055.0,46.2878,46.4028,46.0962,46.3836,1835055.0
2022-02-23 12:10:00,48.41,48.66,48.2,48.63,2026858.0,46.3836,46.6232,46.1824,46.5944,2026858.0
2022-02-23 12:20:00,48.63,48.87,48.55,48.76,2834186.0,46.5944,46.8244,46.5178,46.719,2834186.0
2022-02-23 12:30:00,48.77,48.84,48.18,48.24,2007872.0,46.7286,46.7956,46.1633,46.2208,2007872.0
2022-02-23 12:40:00,48.24,48.46,48.15,48.18,1222804.0,46.2208,46.4315,46.1345,46.1633,1222804.0
2022-02-23 12:50:00,48.18,48.22,47.68,47.8,1771975.0,46.1633,46.2016,45.6842,45.7992,1771975.0
2022-02-23 13:00:00,47.8,47.82,47.42,47.55,1678444.0,45.7992,45.8183,45.4351,45.5596,1678444.0
2022-02-23 13:10:00,47.55,47.61,46.86,47.09,3985064.0,45.5596,45.6171,44.8985,45.1189,3985064.0
2022-02-23 13:20:00,47.09,47.21,46.77,46.85,1985455.0,45.1189,45.2339,44.8123,44.8889,1985455.0
2022-02-23 13:30:00,46.86,47.13,46.62,47.08,2669789.0,44.8985,45.1572,44.6686,45.1093,2669789.0
2022-02-23 13:40:00,47.08,47.39,46.95,47.3,2218025.0,45.1093,45.4063,44.9848,45.3201,2218025.0
2022-02-23 13:50:00,47.3,47.34,46.74,46.96,1828386.0,45.3201,45.3584,44.7835,44.9943,1828386.0
2022-02-23 14:00:00,46.95,47.2,46.67,46.94,1924218.0,44.9848,45.2243,44.7165,44.9752,1924218.0
2022-02-23 14:10:00,46.94,47.18,46.66,46.84,1955844.0,44.9752,45.2051,44.7069,44.8794,1955844.0
2022-02-23 14:20:00,46.83,46.92,46.18,46.27,3218694.0,44.8698,44.956,44.247,44.3332,3218694.0
2022-02-23 14:30:00,46.28,46.42,46.09,46.17,2365695.0,44.3428,44.4769,44.1608,44.2374,2365695.0
2022-02-23 14:40:00,46.18,46.2,45.74,46.02,3831412.0,44.247,44.2661,43.8254,44.0937,3831412.0
2022-02-23 14:50:00,46.01,46.16,45.79,45.97,2442410.0,44.0841,44.2278,43.8733,44.0458,2442410.0
2022-02-23 15:00:00,45.96,46.05,45.39,45.49,3380101.0,44.0362,44.1224,43.4901,43.5859,3380101.0
2022-02-23 15:10:00,45.49,45.79,45.28,45.45,3652515.0,43.5859,43.8733,43.3847,43.5475,3652515.0
2022-02-23 15:20:00,45.45,45.96,45.29,45.86,3681305.0,43.5475,44.0362,43.3942,43.9404,3681305.0
2022-02-23 15:30:00,45.86,46.0,45.4,45.41,3802599.0,43.9404,44.0745,43.4996,43.5092,3802599.0
2022-02-23 15:40:00,45.41,45.6,45.12,45.13,4996162.0,43.5092,43.6913,43.2314,43.2409,4996162.0
2022-02-23 15:50:00,45.12,45.41,44.97,45.09,7222348.0,43.2314,43.5092,43.0876,43.2026,7222348.0
2022-02-24 09:30:00,40.77,43.07,40.61,43.05,12149967.0,39.0634,41.2672,38.9101,41.248,12149967.0
2022-02-24 09:40:00,43.05,43.36,42.07,43.36,6990226.0,41.248,41.545,40.309,41.545,6990226.0
2022-02-24 09:50:00,43.36,43.67,42.88,43.45,6287197.0,41.545,41.8421,41.0851,41.6313,6287197.0
2022-02-24 10:00:00,43.44,43.45,42.5,43.38,5656436.0,41.6217,41.6313,40.721,41.5642,5656436.0
2022-02-24 10:10:00,43.38,44.51,43.12,44.47,6540212.0,41.5642,42.6469,41.3151,42.6086,6540212.0
2022-02-24 10:20:00,44.45,44.87,43.64,43.7,6229253.0,42.5894,42.9918,41.8133,41.8708,6229253.0
2022-02-24 10:30:00,43.7,44.27,43.36,43.57,4765896.0,41.8708,42.4169,41.545,41.7462,4765896.0
2022-02-24 10:40:00,43.57,44.52,43.11,44.34,4346813.0,41.7462,42.6565,41.3055,42.484,4346813.0
2022-02-24 10:50:00,44.33,44.99,43.92,44.56,4284333.0,42.4744,43.1068,42.0816,42.6948,4284333.0
2022-02-24 11:00:00,44.56,45.04,44.21,44.91,4164799.0,42.6948,43.1547,42.3594,43.0301,4164799.0
2022-02-24 11:10:00,44.93,45.58,44.6,45.58,4407462.0,43.0493,43.6721,42.7331,43.6721,4407462.0
2022-02-24 11:20:00,45.58,45.65,44.85,44.97,3702891.0,43.6721,43.7392,42.9727,43.0876,3702891.0
2022-02-24 11:30:00,44.97,45.3,44.72,45.2,3264847.0,43.0876,43.4038,42.8481,43.308,3264847.0
2022-02-24 11:40:00,45.2,45.22,44.33,44.8,3608037.0,43.308,43.3272,42.4744,42.9248,3608037.0
2022-02-24 11:50:00,44.8,45.53,44.75,45.45,2858724.0,42.9248,43.6242,42.8768,43.5475,2858724.0
2022-02-24 12:00:00,45.44,45.57,45.1,45.16,2489608.0,43.538,43.6625,43.2122,43.2697,2489608.0
2022-02-24 12:10:00,45.16,45.26,44.39,44.59,3929465.0,43.2697,43.3655,42.5319,42.7235,3929465.0
2022-02-24 12:20:00,44.59,44.65,44.06,44.52,3855054.0,42.7235,42.781,42.2157,42.6565,3855054.0
2022-02-24 12:30:00,44.51,45.07,44.17,45.03,3367458.0,42.6469,43.1834,42.3211,43.1451,3367458.0
2022-02-24 12:40:00,45.02,45.3,44.65,44.71,3306498.0,43.1355,43.4038,42.781,42.8385,3306498.0
2022-02-24 12:50:00,44.71,45.12,44.5,44.57,1878491.0,42.8385,43.2314,42.6373,42.7044,1878491.0
2022-02-24 13:00:00,44.56,45.02,44.41,45.0,1976223.0,42.6948,43.1355,42.5511,43.1164,1976223.0
2022-02-24 13:10:00,45.0,45.46,44.84,45.37,2800902.0,43.1164,43.5571,42.9631,43.4709,2800902.0
2022-02-24 13:20:00,45.36,45.48,44.79,44.82,2245793.0,43.4613,43.5763,42.9152,42.9439,2245793.0
2022-02-24 13:30:00,44.83,45.98,44.8,45.96,4326054.0,42.9535,44.0554,42.9248,44.0362,4326054.0
2022-02-24 13:40:00,45.95,46.86,45.48,46.82,5881095.0,44.0266,44.8985,43.5763,44.8602,5881095.0
2022-02-24 13:50:00,46.82,47.03,45.91,46.04,5484744.0,44.8602,45.0614,43.9883,44.1128,5484744.0
2022-02-24 14:00:00,46.03,46.28,45.6,45.73,4401446.0,44.1033,44.3428,43.6913,43.8158,4401446.0
2022-02-24 14:10:00,45.76,46.73,45.72,46.68,4000542.0,43.8446,44.774,43.8062,44.7261,4000542.0
2022-02-24 14:20:00,46.68,46.79,46.32,46.68,3560534.0,44.7261,44.8315,44.3811,44.7261,3560534.0
2022-02-24 14:30:00,46.67,47.98,46.67,47.96,5236519.0,44.7165,45.9716,44.7165,45.9525,5236519.0
2022-02-24 14:40:00,47.96,48.04,47.42,47.88,4060095.0,45.9525,46.0291,45.4351,45.8758,4060095.0
2022-02-24 14:50:00,47.88,48.03,47.53,47.76,3909955.0,45.8758,46.0195,45.5405,45.7609,3909955.0
2022-02-24 15:00:00,47.75,48.36,47.57,48.11,3585581.0,45.7513,46.3357,45.5788,46.0962,3585581.0
2022-02-24 15:10:00,48.1,48.44,48.02,48.42,2677991.0,46.0866,46.4124,46.01,46.3932,2677991.0
2022-02-24 15:20:00,48.41,48.63,48.1,48.15,3285824.0,46.3836,46.5944,46.0866,46.1345,3285824.0
2022-02-24 15:30:00,48.14,49.44,48.12,49.37,4738130.0,46.1249,47.3705,46.1058,47.3035,4738130.0
2022-02-24 15:40:00,49.36,49.42,48.86,49.02,3972727.0,47.2939,47.3514,46.8148,46.9681,3972727.0
2022-02-24 15:50:00,49.02,49.85,48.98,49.65,5973066.0,46.9681,47.7634,46.9298,47.5717,5973066.0
2022-02-25 09:30:00,49.98,50.19,49.15,49.22,6394458.0,47.8879,48.0891,47.0927,47.1597,6394458.0
2022-02-25 09:40:00,49.22,49.72,48.67,49.65,5740881.0,47.1597,47.6388,46.6328,47.5717,5740881.0
2022-02-25 09:50:00,49.64,49.85,48.55,48.65,4290339.0,47.5622,47.7634,46.5178,46.6136,4290339.0
2022-02-25 10:00:00,48.64,49.3,48.25,49.2,4476531.0,46.604,47.2364,46.2303,47.1406,4476531.0
2022-02-25 10:10:00,49.22,49.5,48.64,49.28,3034009.0,47.1597,47.428,46.604,47.2172,3034009.0
2022-02-25 10:20:00,49.28,50.1,49.16,49.96,4108631.0,47.2172,48.0029,47.1022,47.8688,4108631.0
2022-02-25 10:30:00,49.95,50.22,49.4,49.64,2521788.0,47.8592,48.1179,47.3322,47.5622,2521788.0
2022-02-25 10:40:00,49.65,50.88,49.65,50.83,4034305.0,47.5717,48.7503,47.5717,48.7023,4034305.0
2022-02-25 10:50:00,50.83,51.0,50.49,50.67,3161593.0,48.7023,48.8652,48.3766,48.549,3161593.0
2022-02-25 11:00:00,50.66,50.84,50.27,50.73,2933983.0,48.5395,48.7119,48.1658,48.6065,2933983.0
2022-02-25 11:10:00,50.74,51.48,50.59,51.48,3385070.0,48.6161,49.3251,48.4724,49.3251,3385070.0
2022-02-25 11:20:00,51.47,51.59,51.16,51.34,2268923.0,49.3156,49.4305,49.0185,49.191,2268923.0
2022-02-25 11:30:00,51.35,51.49,50.94,51.16,2324667.0,49.2006,49.3347,48.8077,49.0185,2324667.0
2022-02-25 11:40:00,51.18,51.5,51.02,51.5,1645733.0,49.0377,49.3443,48.8844,49.3443,1645733.0
2022-02-25 11:50:00,51.5,51.79,51.28,51.78,2478692.0,49.3443,49.6222,49.1335,49.6126,2478692.0
2022-02-25 12:00:00,51.78,51.92,51.43,51.45,2508863.0,49.6126,49.7467,49.2772,49.2964,2508863.0
2022-02-25 12:10:00,51.46,51.58,51.14,51.46,1799880.0,49.306,49.421,48.9994,49.306,1799880.0
2022-02-25 12:20:00,51.46,51.6,51.21,51.58,1526027.0,49.306,49.4401,49.0664,49.421,1526027.0
2022-02-25 12:30:00,51.59,51.85,51.54,51.63,1828424.0,49.4305,49.6797,49.3826,49.4689,1828424.0
2022-02-25 12:40:00,51.64,51.77,51.32,51.32,1015732.0,49.4784,49.603,49.1718,49.1718,1015732.0
2022-02-25 12:50:00,51.33,51.34,50.61,50.89,2757307.0,49.1814,49.191,48.4916,48.7598,2757307.0
2022-02-25 13:00:00,50.88,51.18,50.72,50.77,1908916.0,48.7503,49.0377,48.597,48.6449,1908916.0
2022-02-25 13:10:00,50.78,50.97,50.43,50.95,2262441.0,48.6544,48.8365,48.3191,48.8173,2262441.0
2022-02-25 13:20:00,50.95,51.24,50.78,51.14,1965242.0,48.8173,49.0952,48.6544,48.9994,1965242.0
2022-02-25 13:30:00,51.15,51.47,51.08,51.36,1816976.0,49.009,49.3156,48.9419,49.2102,1816976.0
2022-02-25 13:40:00,51.36,51.63,51.33,51.49,1660146.0,49.2102,49.4689,49.1814,49.3347,1660146.0
2022-02-25 13:50:00,51.48,51.61,50.88,51.21,2140262.0,49.3251,49.4497,48.7503,49.0664,2140262.0
2022-02-25 14:00:00,51.22,51.54,50.9,50.99,1949062.0,49.076,49.3826,48.7694,48.8556,1949062.0
2022-02-25 14:10:00,51.0,51.14,50.73,51.07,1873826.0,48.8652,48.9994,48.6065,48.9323,1873826.0
2022-02-25 14:20:00,51.05,51.58,51.0,51.43,1671607.0,48.9131,49.421,48.8652,49.2772,1671607.0
2022-02-25 14:30:00,51.43,51.69,50.96,51.24,1899486.0,49.2772,49.5263,48.8269,49.0952,1899486.0
2022-02-25 14:40:00,51.24,51.43,51.07,51.12,1206270.0,49.0952,49.2772,48.9323,48.9802,1206270.0
2022-02-25 14:50:00,51.14,51.35,50.69,51.2,2657703.0,48.9994,49.2006,48.5682,49.0569,2657703.0
2022-02-25 15:00:00,51.19,51.2,50.81,51.01,1757490.0,49.0473,49.0569,48.6832,48.8748,1757490.0
2022-02-25 15:10:00,51.02,51.45,50.85,51.39,2100685.0,48.8844,49.2964,48.7215,49.2389,2100685.0
2022-02-25 15:20:00,51.4,51.85,51.29,51.47,3401543.0,49.2485,49.6797,49.1431,49.3156,3401543.0
2022-02-25 15:30:00,51.47,51.71,51.27,51.55,1943022.0,49.3156,49.5455,49.1239,49.3922,1943022.0
2022-02-25 15:40:00,51.55,51.76,51.31,51.6,2412892.0,49.3922,49.5934,49.1623,49.4401,2412892.0
2022-02-25 15:50:00,51.6,52.01,51.45,51.96,5017542.0,49.4401,49.833,49.2964,49.785,5017542.0
2022-02-28 09:30:00,50.46,51.21,50.35,50.67,5112510.0,48.3478,49.0664,48.2424,48.549,5112510.0
2022-02-28 09:40:00,50.67,51.07,50.28,50.86,4279206.0,48.549,48.9323,48.1754,48.7311,4279206.0
2022-02-28 09:50:00,50.86,51.59,50.53,51.57,4868417.0,48.7311,49.4305,48.4149,49.4114,4868417.0
2022-02-28 10:00:00,51.57,51.7,50.67,50.85,3551066.0,49.4114,49.5359,48.549,48.7215,3551066.0
2022-02-28 10:10:00,50.84,50.94,50.34,50.51,2675451.0,48.7119,48.8077,48.2329,48.3957,2675451.0
2022-02-28 10:20:00,50.52,51.22,50.5,51.01,2538636.0,48.4053,49.076,48.3862,48.8748,2538636.0
2022-02-28 10:30:00,51.01,51.96,50.98,51.95,2959029.0,48.8748,49.785,48.8461,49.7755,2959029.0
2022-02-28 10:40:00,51.95,52.53,51.84,52.1,3475316.0,49.7755,50.3312,49.6701,49.9192,3475316.0
2022-02-28 10:50:00,52.1,52.56,51.98,52.35,2494192.0,49.9192,50.3599,49.8042,50.1587,2494192.0
2022-02-28 11:00:00,52.35,52.61,52.13,52.26,2205803.0,50.1587,50.4078,49.9479,50.0725,2205803.0
2022-02-28 11:10:00,52.26,52.66,52.05,52.51,2099866.0,50.0725,50.4557,49.8713,50.312,2099866.0
2022-02-28 11:20:00,52.5,53.01,52.49,52.89,3032984.0,50.3024,50.7911,50.2929,50.6761,3032984.0
2022-02-28 11:30:00,52.88,53.19,52.73,52.79,3136735.0,50.6665,50.9636,50.5228,50.5803,3136735.0
2022-02-28 11:40:00,52.78,52.92,52.44,52.59,2019305.0,50.5707,50.7049,50.245,50.3887,2019305.0
2022-02-28 11:50:00,52.6,52.89,52.5,52.8,1808720.0,50.3983,50.6761,50.3024,50.5899,1808720.0
2022-02-28 12:00:00,52.8,52.95,51.93,51.99,2453482.0,50.5899,50.7336,49.7563,49.8138,2453482.0
2022-02-28 12:10:00,51.99,52.03,51.52,51.74,2717712.0,49.8138,49.8521,49.3635,49.5743,2717712.0
2022-02-28 12:20:00,51.74,51.88,51.39,51.61,2414521.0,49.5743,49.7084,49.2389,49.4497,2414521.0
2022-02-28 12:30:00,51.61,51.74,51.11,51.14,2038289.0,49.4497,49.5743,48.9706,48.9994,2038289.0
2022-02-28 12:40:00,51.13,51.26,50.72,51.03,2562318.0,48.9898,49.1143,48.597,48.894,2562318.0
2022-02-28 12:50:00,51.02,51.19,50.72,51.17,1852934.0,48.8844,49.0473,48.597,49.0281,1852934.0
2022-02-28 13:00:00,51.16,51.83,51.1,51.81,2481924.0,49.0185,49.6605,48.961,49.6413,2481924.0
2022-02-28 13:10:00,51.81,51.97,51.05,51.11,2335762.0,49.6413,49.7946,48.9131,48.9706,2335762.0
2022-02-28 13:20:00,51.1,51.39,50.83,51.28,2142553.0,48.961,49.2389,48.7023,49.1335,2142553.0
2022-02-28 13:30:00,51.28,51.45,51.0,51.36,2176369.0,49.1335,49.2964,48.8652,49.2102,2176369.0
2022-02-28 13:40:00,51.36,51.5,51.01,51.37,1883868.0,49.2102,49.3443,48.8748,49.2197,1883868.0
2022-02-28 13:50:00,51.36,51.8,51.33,51.5,2247277.0,49.2102,49.6317,49.1814,49.3443,2247277.0
2022-02-28 14:00:00,51.49,51.49,50.04,50.1,3031100.0,49.3347,49.3347,47.9454,48.0029,3031100.0
2022-02-28 14:10:00,50.09,50.55,49.98,50.52,2884502.0,47.9933,48.4341,47.8879,48.4053,2884502.0
2022-02-28 14:20:00,50.53,50.54,49.92,50.16,1988789.0,48.4149,48.4245,47.8304,48.0604,1988789.0
2022-02-28 14:30:00,50.17,50.45,49.94,50.02,2064953.0,48.07,48.3383,47.8496,47.9263,2064953.0
2022-02-28 14:40:00,50.02,50.8,49.99,50.53,2425332.0,47.9263,48.6736,47.8975,48.4149,2425332.0
2022-02-28 14:50:00,50.52,50.99,50.37,50.84,2003208.0,48.4053,48.8556,48.2616,48.7119,2003208.0
2022-02-28 15:00:00,50.84,50.9,50.24,50.7,1949396.0,48.7119,48.7694,48.137,48.5778,1949396.0
2022-02-28 15:10:00,50.67,50.89,50.3,50.75,1544629.0,48.549,48.7598,48.1945,48.6257,1544629.0
2022-02-28 15:20:00,50.76,51.4,50.74,51.14,2563596.0,48.6353,49.2485,48.6161,48.9994,2563596.0
2022-02-28 15:30:00,51.14,51.14,50.28,50.41,2652039.0,48.9994,48.9994,48.1754,48.2999,2652039.0
2022-02-28 15:40:00,50.41,51.68,50.41,51.52,4026020.0,48.2999,49.5168,48.2999,49.3635,4026020.0
2022-02-28 15:50:00,51.53,52.6,51.52,52.52,6271708.0,49.373,50.3983,49.3635,50.3216,6271708.0
2022-03-01 09:30:00,51.92,52.75,51.64,52.61,4949958.0,49.7467,50.542,49.4784,50.4078,4949958.0
2022-03-01 09:40:00,52.6,52.67,51.8,52.46,4431501.0,50.3983,50.4653,49.6317,50.2641,4431501.0
2022-03-01 09:50:00,52.46,52.55,51.75,52.21,3986194.0,50.2641,50.3503,49.5838,50.0246,3986194.0
2022-03-01 10:00:00,52.22,52.81,51.78,52.04,4691308.0,50.0342,50.5995,49.6126,49.8617,4691308.0
2022-03-01 10:10:00,52.04,52.66,51.58,52.51,4750183.0,49.8617,50.4557,49.421,50.312,4750183.0
2022-03-01 10:20:00,52.51,52.97,52.44,52.64,4511299.0,50.312,50.7528,50.245,50.4366,4511299.0
2022-03-01 10:30:00,52.65,52.94,52.26,52.46,3726821.0,50.4462,50.724,50.0725,50.2641,3726821.0
2022-03-01 10:40:00,52.45,52.45,51.6,51.8,3076871.0,50.2545,50.2545,49.4401,49.6317,3076871.0
2022-03-01 10:50:00,51.81,51.97,51.41,51.62,3158506.0,49.6413,49.7946,49.2581,49.4593,3158506.0
2022-03-01 11:00:00,51.63,52.06,51.52,51.83,3524617.0,49.4689,49.8809,49.3635,49.6605,3524617.0
2022-03-01 11:10:00,51.83,52.28,51.72,51.86,2308781.0,49.6605,50.0917,49.5551,49.6892,2308781.0
2022-03-01 11:20:00,51.86,52.17,51.42,51.54,2055534.0,49.6892,49.9863,49.2676,49.3826,2055534.0
2022-03-01 11:30:00,51.56,51.58,50.64,50.77,3396912.0,49.4018,49.421,48.5203,48.6449,3396912.0
2022-03-01 11:40:00,50.77,50.9,50.37,50.61,2575196.0,48.6449,48.7694,48.2616,48.4916,2575196.0
2022-03-01 11:50:00,50.62,50.69,50.15,50.35,2401473.0,48.5011,48.5682,48.0508,48.2424,2401473.0
2022-03-01 12:00:00,50.34,50.49,50.01,50.02,2349022.0,48.2329,48.3766,47.9167,47.9263,2349022.0
2022-03-01 12:10:00,50.03,50.75,49.94,50.65,3055562.0,47.9358,48.6257,47.8496,48.5299,3055562.0
2022-03-01 12:20:00,50.65,50.72,50.36,50.59,1841667.0,48.5299,48.597,48.252,48.4724,1841667.0
2022-03-01 12:30:00,50.59,50.79,50.35,50.41,1353007.0,48.4724,48.664,48.2424,48.2999,1353007.0
2022-03-01 12:40:00,50.43,51.09,50.43,50.96,1652988.0,48.3191,48.9515,48.3191,48.8269,1652988.0
2022-03-01 12:50:00,50.96,51.11,50.7,50.96,1534783.0,48.8269,48.9706,48.5778,48.8269,1534783.0
2022-03-01 13:00:00,50.95,51.26,50.55,50.67,1830447.0,48.8173,49.1143,48.4341,48.549,1830447.0
2022-03-01 13:10:00,50.68,50.73,50.16,50.24,1686830.0,48.5586,48.6065,48.0604,48.137,1686830.0
2022-03-01 13:20:00,50.24,50.43,49.64,49.68,2304466.0,48.137,48.3191,47.5622,47.6005,2304466.0
2022-03-01 13:30:00,49.68,50.16,49.65,50.14,2037218.0,47.6005,48.0604,47.5717,48.0412,2037218.0
2022-03-01 13:40:00,50.13,50.24,49.72,49.84,1853271.0,48.0316,48.137,47.6388,47.7538,1853271.0
2022-03-01 13:50:00,49.83,50.23,49.79,50.07,1415470.0,47.7442,48.1275,47.7059,47.9742,1415470.0
2022-03-01 14:00:00,50.07,50.15,49.74,49.95,1681906.0,47.9742,48.0508,47.658,47.8592,1681906.0
2022-03-01 14:10:00,49.96,50.22,49.56,50.16,2555321.0,47.8688,48.1179,47.4855,48.0604,2555321.0
2022-03-01 14:20:00,50.16,50.49,49.95,50.37,2263199.0,48.0604,48.3766,47.8592,48.2616,2263199.0
2022-03-01 14:30:00,50.36,50.68,50.09,50.64,2028864.0,48.252,48.5586,47.9933,48.5203,2028864.0
2022-03-01 14:40:00,50.63,50.7,50.17,50.3,1788537.0,48.5107,48.5778,48.07,48.1945,1788537.0
2022-03-01 14:50:00,50.3,50.33,49.82,49.95,1711122.0,48.1945,48.2233,47.7346,47.8592,1711122.0
2022-03-01 15:00:00,49.96,51.05,49.85,50.93,3353810.0,47.8688,48.9131,47.7634,48.7982,3353810.0
2022-03-01 15:10:00,50.94,51.0,50.2,50.26,2111785.0,48.8077,48.8652,48.0987,48.1562,2111785.0
2022-03-01 15:20:00,50.26,50.32,49.72,49.74,1921483.0,48.1562,48.2137,47.6388,47.658,1921483.0
2022-03-01 15:30:00,49.74,49.91,49.43,49.75,3147856.0,47.658,47.8209,47.3609,47.6676,3147856.0
2022-03-01 15:40:00,49.75,49.92,48.93,48.97,4106010.0,47.6676,47.8304,46.8819,46.9202,4106010.0
2022-03-01 15:50:00,48.96,50.11,48.85,49.99,5471063.0,46.9106,48.0125,46.8052,47.8975,5471063.0
2022-03-02 09:30:00,50.67,50.88,50.07,50.21,4822977.0,48.549,48.7503,47.9742,48.1083,4822977.0
2022-03-02 09:40:00,50.2,51.35,50.06,51.17,6208032.0,48.0987,49.2006,47.9646,49.0281,6208032.0
2022-03-02 09:50:00,51.16,51.32,50.61,50.75,3327250.0,49.0185,49.1718,48.4916,48.6257,3327250.0
2022-03-02 10:00:00,50.75,51.05,49.65,49.84,4192560.0,48.6257,48.9131,47.5717,47.7538,4192560.0
2022-03-02 10:10:00,49.85,49.98,49.55,49.8,3202612.0,47.7634,47.8879,47.4759,47.7155,3202612.0
2022-03-02 10:20:00,49.79,51.1,49.42,50.89,6020747.0,47.7059,48.961,47.3514,48.7598,6020747.0
2022-03-02 10:30:00,50.9,51.29,50.3,51.06,7221283.0,48.7694,49.1431,48.1945,48.9227,7221283.0
2022-03-02 10:40:00,51.06,51.19,50.28,50.79,3673251.0,48.9227,49.0473,48.1754,48.664,3673251.0
2022-03-02 10:50:00,50.8,50.96,50.09,50.46,2799026.0,48.6736,48.8269,47.9933,48.3478,2799026.0
2022-03-02 11:00:00,50.46,51.79,50.09,51.63,5599629.0,48.3478,49.6222,47.9933,49.4689,5599629.0
2022-03-02 11:10:00,51.65,51.94,51.52,51.75,3360827.0,49.488,49.7659,49.3635,49.5838,3360827.0
2022-03-02 11:20:00,51.75,52.06,51.39,51.72,2746271.0,49.5838,49.8809,49.2389,49.5551,2746271.0
2022-03-02 11:30:00,51.73,52.33,51.72,51.93,4186232.0,49.5647,50.1396,49.5551,49.7563,4186232.0
2022-03-02 11:40:00,51.92,52.04,51.48,51.55,2174018.0,49.7467,49.8617,49.3251,49.3922,2174018.0
2022-03-02 11:50:00,51.55,51.76,51.46,51.7,1536040.0,49.3922,49.5934,49.306,49.5359,1536040.0
2022-03-02 12:00:00,51.7,51.91,51.55,51.87,1612333.0,49.5359,49.7371,49.3922,49.6988,1612333.0
2022-03-02 12:10:00,51.87,52.21,51.86,52.05,2213698.0,49.6988,50.0246,49.6892,49.8713,2213698.0
2022-03-02 12:20:00,52.05,52.13,51.66,51.88,1300647.0,49.8713,49.9479,49.4976,49.7084,1300647.0
2022-03-02 12:30:00,51.9,52.1,51.8,52.0,1199079.0,49.7276,49.9192,49.6317,49.8234,1199079.0
2022-03-02 12:40:00,52.0,52.16,51.86,52.03,1257793.0,49.8234,49.9767,49.6892,49.8521,1257793.0
2022-03-02 12:50:00,52.04,52.05,51.73,51.99,1343686.0,49.8617,49.8713,49.5647,49.8138,1343686.0
2022-03-02 13:00:00,52.0,52.58,51.99,52.51,2179788.0,49.8234,50.3791,49.8138,50.312,2179788.0
2022-03-02 13:10:00,52.52,52.73,52.48,52.57,1885849.0,50.3216,50.5228,50.2833,50.3695,1885849.0
2022-03-02 13:20:00,52.57,52.66,52.45,52.49,1265764.0,50.3695,50.4557,50.2545,50.2929,1265764.0
2022-03-02 13:30:00,52.5,52.77,52.5,52.69,1367092.0,50.3024,50.5611,50.3024,50.4845,1367092.0
2022-03-02 13:40:00,52.69,52.71,52.19,52.25,1503336.0,50.4845,50.5037,50.0054,50.0629,1503336.0
2022-03-02 13:50:00,52.26,52.55,52.25,52.44,943330.0,50.0725,50.3503,50.0629,50.245,943330.0
2022-03-02 14:00:00,52.45,52.8,52.36,52.68,1161460.0,50.2545,50.5899,50.1683,50.4749,1161460.0
2022-03-02 14:10:00,52.68,52.84,52.62,52.83,1281395.0,50.4749,50.6282,50.4174,50.6186,1281395.0
2022-03-02 14:20:00,52.82,52.96,52.28,52.46,2039085.0,50.609,50.7432,50.0917,50.2641,2039085.0
2022-03-02 14:30:00,52.46,52.6,52.29,52.54,1012872.0,50.2641,50.3983,50.1012,50.3408,1012872.0
2022-03-02 14:40:00,52.55,52.82,52.54,52.71,1032495.0,50.3503,50.609,50.3408,50.5037,1032495.0
2022-03-02 14:50:00,52.71,52.9,52.37,52.5,1355432.0,50.5037,50.6857,50.1779,50.3024,1355432.0
2022-03-02 15:00:00,52.49,52.96,52.47,52.78,1641953.0,50.2929,50.7432,50.2737,50.5707,1641953.0
2022-03-02 15:10:00,52.78,52.86,52.46,52.61,1451993.0,50.5707,50.6474,50.2641,50.4078,1451993.0
2022-03-02 15:20:00,52.6,52.85,52.45,52.76,1408618.0,50.3983,50.6378,50.2545,50.5516,1408618.0
2022-03-02 15:30:00,52.75,53.0,52.72,52.76,1620634.0,50.542,50.7815,50.5132,50.5516,1620634.0
2022-03-02 15:40:00,52.77,52.99,52.65,52.98,1496609.0,50.5611,50.7719,50.4462,50.7624,1496609.0
2022-03-02 15:50:00,52.96,53.02,52.43,52.47,3790853.0,50.7432,50.8007,50.2354,50.2737,3790853.0
2022-03-03 09:30:00,53.73,53.78,52.92,53.21,5095341.0,51.481,51.5289,50.7049,50.9827,5095341.0
2022-03-03 09:40:00,53.21,53.35,52.45,52.52,3931383.0,50.9827,51.1169,50.2545,50.3216,3931383.0
2022-03-03 09:50:00,52.53,52.89,52.46,52.76,2590832.0,50.3312,50.6761,50.2641,50.5516,2590832.0
2022-03-03 10:00:00,52.76,53.04,52.23,52.4,3368126.0,50.5516,50.8198,50.0437,50.2066,3368126.0
2022-03-03 10:10:00,52.39,52.5,51.71,51.84,3598657.0,50.197,50.3024,49.5455,49.6701,3598657.0
2022-03-03 10:20:00,51.84,51.89,51.25,51.47,3284376.0,49.6701,49.718,49.1048,49.3156,3284376.0
2022-03-03 10:30:00,51.48,51.67,50.98,51.0,2890080.0,49.3251,49.5072,48.8461,48.8652,2890080.0
2022-03-03 10:40:00,51.01,51.19,50.71,50.88,2513455.0,48.8748,49.0473,48.5874,48.7503,2513455.0
2022-03-03 10:50:00,50.88,50.96,50.41,50.43,2590872.0,48.7503,48.8269,48.2999,48.3191,2590872.0
2022-03-03 11:00:00,50.43,50.76,50.34,50.72,2595111.0,48.3191,48.6353,48.2329,48.597,2595111.0
2022-03-03 11:10:00,50.72,50.8,50.2,50.63,2334208.0,48.597,48.6736,48.0987,48.5107,2334208.0
2022-03-03 11:20:00,50.63,51.17,50.62,50.98,3014483.0,48.5107,49.0281,48.5011,48.8461,3014483.0
2022-03-03 11:30:00,50.99,51.1,50.66,50.89,1949029.0,48.8556,48.961,48.5395,48.7598,1949029.0
2022-03-03 11:40:00,50.9,51.31,50.81,50.94,2291450.0,48.7694,49.1623,48.6832,48.8077,2291450.0
2022-03-03 11:50:00,50.95,51.37,50.6,51.13,2935611.0,48.8173,49.2197,48.482,48.9898,2935611.0
2022-03-03 12:00:00,51.13,51.27,50.93,51.25,1635289.0,48.9898,49.1239,48.7982,49.1048,1635289.0
2022-03-03 12:10:00,51.24,51.45,51.12,51.21,1888639.0,49.0952,49.2964,48.9802,49.0664,1888639.0
2022-03-03 12:20:00,51.2,51.24,50.41,50.48,2064543.0,49.0569,49.0952,48.2999,48.367,2064543.0
2022-03-03 12:30:00,50.48,52.23,50.38,51.5,6841061.0,48.367,50.0437,48.2712,49.3443,6841061.0
2022-03-03 12:40:00,51.5,51.59,51.07,51.37,2688865.0,49.3443,49.4305,48.9323,49.2197,2688865.0
2022-03-03 12:50:00,51.36,51.61,51.17,51.43,1532588.0,49.2102,49.4497,49.0281,49.2772,1532588.0
2022-03-03 13:00:00,51.42,51.82,51.26,51.51,2329691.0,49.2676,49.6509,49.1143,49.3539,2329691.0
2022-03-03 13:10:00,51.51,52.02,51.39,51.93,1753993.0,49.3539,49.8425,49.2389,49.7563,1753993.0
2022-03-03 13:20:00,51.92,52.02,51.67,51.85,1485328.0,49.7467,49.8425,49.5072,49.6797,1485328.0
2022-03-03 13:30:00,51.84,51.85,51.22,51.3,1537865.0,49.6701,49.6797,49.076,49.1527,1537865.0
2022-03-03 13:40:00,51.3,51.42,51.05,51.31,1226460.0,49.1527,49.2676,48.9131,49.1623,1226460.0
2022-03-03 13:50:00,51.32,51.54,51.21,51.29,1135880.0,49.1718,49.3826,49.0664,49.1431,1135880.0
2022-03-03 14:00:00,51.27,51.52,51.12,51.15,1082845.0,49.1239,49.3635,48.9802,49.009,1082845.0
2022-03-03 14:10:00,51.14,51.76,50.97,51.58,2081147.0,48.9994,49.5934,48.8365,49.421,2081147.0
2022-03-03 14:20:00,51.58,51.62,51.27,51.5,998008.0,49.421,49.4593,49.1239,49.3443,998008.0
2022-03-03 14:30:00,51.49,51.5,51.12,51.17,877359.0,49.3347,49.3443,48.9802,49.0281,877359.0
2022-03-03 14:40:00,51.18,51.27,50.48,50.51,1787710.0,49.0377,49.1239,48.367,48.3957,1787710.0
2022-03-03 14:50:00,50.51,50.57,50.3,50.48,1554491.0,48.3957,48.4532,48.1945,48.367,1554491.0
2022-03-03 15:00:00,50.47,50.47,49.88,49.97,2479187.0,48.3574,48.3574,47.7921,47.8783,2479187.0
2022-03-03 15:10:00,49.97,50.25,49.84,50.11,2011905.0,47.8783,48.1466,47.7538,48.0125,2011905.0
2022-03-03 15:20:00,50.11,50.38,49.91,50.35,2309394.0,48.0125,48.2712,47.8209,48.2424,2309394.0
2022-03-03 15:30:00,50.34,50.34,49.64,49.93,2851777.0,48.2329,48.2329,47.5622,47.84,2851777.0
2022-03-03 15:40:00,49.93,49.94,49.37,49.67,3313819.0,47.84,47.8496,47.3035,47.5909,3313819.0
2022-03-03 15:50:00,49.66,50.25,49.42,50.23,4936347.0,47.5813,48.1466,47.3514,48.1275,4936347.0
2022-03-04 09:30:00,49.17,49.8,49.16,49.31,5489269.0,47.1118,47.7155,47.1022,47.246,5489269.0
2022-03-04 09:40:00,49.32,49.39,48.11,48.17,5535286.0,47.2556,47.3226,46.0962,46.1537,5535286.0
2022-03-04 09:50:00,48.17,49.17,48.07,49.03,3942561.0,46.1537,47.1118,46.0579,46.9777,3942561.0
2022-03-04 10:00:00,49.02,49.32,48.25,48.36,3774321.0,46.9681,47.2556,46.2303,46.3357,3774321.0
2022-03-04 10:10:00,48.36,48.44,47.7,47.86,4200693.0,46.3357,46.4124,45.7034,45.8567,4200693.0
2022-03-04 10:20:00,47.86,48.33,47.74,48.01,3018803.0,45.8567,46.307,45.7417,46.0004,3018803.0
2022-03-04 10:30:00,48.02,48.48,47.61,48.07,3500839.0,46.01,46.4507,45.6171,46.0579,3500839.0
2022-03-04 10:40:00,48.07,48.21,47.53,47.72,2679356.0,46.0579,46.192,45.5405,45.7225,2679356.0
2022-03-04 10:50:00,47.71,47.9,47.45,47.5,1982479.0,45.7129,45.895,45.4638,45.5117,1982479.0
2022-03-04 11:00:00,47.51,47.66,47.25,47.3,2295603.0,45.5213,45.665,45.2722,45.3201,2295603.0
2022-03-04 11:10:00,47.3,47.54,47.0,47.38,3404921.0,45.3201,45.5501,45.0327,45.3968,3404921.0
2022-03-04 11:20:00,47.37,47.67,47.15,47.5,2263473.0,45.3872,45.6746,45.1764,45.5117,2263473.0
2022-03-04 11:30:00,47.49,47.79,47.09,47.73,2467018.0,45.5022,45.7896,45.1189,45.7321,2467018.0
2022-03-04 11:40:00,47.72,47.93,47.56,47.92,2469232.0,45.7225,45.9237,45.5692,45.9142,2469232.0
2022-03-04 11:50:00,47.91,47.96,47.46,47.57,1538794.0,45.9046,45.9525,45.4734,45.5788,1538794.0
2022-03-04 12:00:00,47.58,47.78,47.32,47.66,1438657.0,45.5884,45.78,45.3393,45.665,1438657.0
2022-03-04 12:10:00,47.65,48.66,47.63,48.41,4233289.0,45.6555,46.6232,45.6363,46.3836,4233289.0
2022-03-04 12:20:00,48.41,48.52,48.01,48.44,2507514.0,46.3836,46.489,46.0004,46.4124,2507514.0
2022-03-04 12:30:00,48.44,48.61,48.14,48.34,1901991.0,46.4124,46.5753,46.1249,46.3166,1901991.0
2022-03-04 12:40:00,48.35,48.42,47.88,48.16,1549090.0,46.3262,46.3932,45.8758,46.1441,1549090.0
2022-03-04 12:50:00,48.16,48.64,48.04,48.43,1731460.0,46.1441,46.604,46.0291,46.4028,1731460.0
2022-03-04 13:00:00,48.43,49.14,48.42,49.09,2932470.0,46.4028,47.0831,46.3932,47.0352,2932470.0
2022-03-04 13:10:00,49.08,49.11,48.38,48.54,1919561.0,47.0256,47.0543,46.3549,46.5082,1919561.0
2022-03-04 13:20:00,48.54,48.75,48.41,48.42,1443313.0,46.5082,46.7094,46.3836,46.3932,1443313.0
2022-03-04 13:30:00,48.41,48.93,48.41,48.91,1278780.0,46.3836,46.8819,46.3836,46.8627,1278780.0
2022-03-04 13:40:00,48.9,48.91,48.04,48.15,1938504.0,46.8531,46.8627,46.0291,46.1345,1938504.0
2022-03-04 13:50:00,48.16,48.35,47.73,47.79,1844734.0,46.1441,46.3262,45.7321,45.7896,1844734.0
2022-03-04 14:00:00,47.79,47.93,47.52,47.76,2643718.0,45.7896,45.9237,45.5309,45.7609,2643718.0
2022-03-04 14:10:00,47.76,47.79,47.34,47.57,1726673.0,45.7609,45.7896,45.3584,45.5788,1726673.0
2022-03-04 14:20:00,47.58,48.21,47.51,47.85,2144297.0,45.5884,46.192,45.5213,45.8471,2144297.0
2022-03-04 14:30:00,47.85,48.11,47.74,47.99,1166863.0,45.8471,46.0962,45.7417,45.9812,1166863.0
2022-03-04 14:40:00,47.98,48.0,47.49,47.54,1203701.0,45.9716,45.9908,45.5022,45.5501,1203701.0
2022-03-04 14:50:00,47.53,47.78,47.08,47.14,2348169.0,45.5405,45.78,45.1093,45.1668,2348169.0
2022-03-04 15:00:00,47.14,47.81,47.12,47.5,2584376.0,45.1668,45.8088,45.1476,45.5117,2584376.0
2022-03-04 15:10:00,47.49,47.75,47.3,47.41,1604395.0,45.5022,45.7513,45.3201,45.4255,1604395.0
2022-03-04 15:20:00,47.42,47.89,47.2,47.59,1999246.0,45.4351,45.8854,45.2243,45.598,1999246.0
2022-03-04 15:30:00,47.58,47.7,47.11,47.27,1845286.0,45.5884,45.7034,45.1381,45.2914,1845286.0
2022-03-04 15:40:00,47.28,47.69,47.23,47.31,2557518.0,45.3009,45.6938,45.253,45.3297,2557518.0
2022-03-04 15:50:00,47.32,48.25,47.22,48.07,6058565.0,45.3393,46.2303,45.2435,46.0579,6058565.0
2022-03-07 09:30:00,48.04,48.55,47.68,48.07,6628807.0,46.0291,46.5178,45.6842,46.0579,6628807.0
2022-03-07 09:40:00,48.08,48.11,46.9,47.09,5501851.0,46.0675,46.0962,44.9368,45.1189,5501851.0
2022-03-07 09:50:00,47.1,47.34,46.38,46.39,4142009.0,45.1285,45.3584,44.4386,44.4482,4142009.0
2022-03-07 10:00:00,46.39,46.59,46.15,46.41,3773887.0,44.4482,44.6398,44.2182,44.4674,3773887.0
2022-03-07 10:10:00,46.4,46.56,45.68,45.7,3203158.0,44.4578,44.6111,43.7679,43.7871,3203158.0
2022-03-07 10:20:00,45.72,45.95,45.36,45.38,3631360.0,43.8062,44.0266,43.4613,43.4805,3631360.0
2022-03-07 10:30:00,45.38,45.77,45.24,45.51,3342642.0,43.4805,43.8541,43.3463,43.605,3342642.0
2022-03-07 10:40:00,45.49,45.67,45.11,45.26,2704814.0,43.5859,43.7583,43.2218,43.3655,2704814.0
2022-03-07 10:50:00,45.25,45.53,45.01,45.23,3302576.0,43.3559,43.6242,43.126,43.3368,3302576.0
2022-03-07 11:00:00,45.23,45.85,45.13,45.77,4154944.0,43.3368,43.9308,43.2409,43.8541,4154944.0
2022-03-07 11:10:00,45.77,46.07,45.51,45.93,3109162.0,43.8541,44.1416,43.605,44.0075,3109162.0
2022-03-07 11:20:00,45.93,46.04,45.74,45.77,2017081.0,44.0075,44.1128,43.8254,43.8541,2017081.0
2022-03-07 11:30:00,45.77,45.83,45.29,45.3,2737095.0,43.8541,43.9116,43.3942,43.4038,2737095.0
2022-03-07 11:40:00,45.3,45.97,45.11,45.75,2483283.0,43.4038,44.0458,43.2218,43.835,2483283.0
2022-03-07 11:50:00,45.75,45.89,45.12,45.18,1869450.0,43.835,43.9691,43.2314,43.2888,1869450.0
2022-03-07 12:00:00,45.17,45.23,44.82,45.04,2600439.0,43.2793,43.3368,42.9439,43.1547,2600439.0
2022-03-07 12:10:00,45.03,45.35,44.72,44.91,2398837.0,43.1451,43.4517,42.8481,43.0301,2398837.0
2022-03-07 12:20:00,44.91,45.02,44.63,44.84,2256948.0,43.0301,43.1355,42.7619,42.9631,2256948.0
2022-03-07 12:30:00,44.84,44.95,44.53,44.73,2181787.0,42.9631,43.0685,42.6661,42.8577,2181787.0
2022-03-07 12:40:00,44.74,45.24,44.73,45.15,1950046.0,42.8673,43.3463,42.8577,43.2601,1950046.0
2022-03-07 12:50:00,45.13,45.5,44.72,44.79,2585882.0,43.2409,43.5955,42.8481,42.9152,2585882.0
2022-03-07 13:00:00,44.78,45.23,44.74,44.86,1842217.0,42.9056,43.3368,42.8673,42.9822,1842217.0
2022-03-07 13:10:00,44.87,44.94,44.34,44.36,2853991.0,42.9918,43.0589,42.484,42.5032,2853991.0
2022-03-07 13:20:00,44.36,44.5,44.22,44.34,1871372.0,42.5032,42.6373,42.369,42.484,1871372.0
2022-03-07 13:30:00,44.34,44.66,44.18,44.55,1792352.0,42.484,42.7906,42.3307,42.6852,1792352.0
2022-03-07 13:40:00,44.55,44.88,44.45,44.59,1714300.0,42.6852,43.0014,42.5894,42.7235,1714300.0
2022-03-07 13:50:00,44.6,44.8,44.3,44.33,1781382.0,42.7331,42.9248,42.4457,42.4744,1781382.0
2022-03-07 14:00:00,44.34,44.52,44.01,44.28,2715073.0,42.484,42.6565,42.1678,42.4265,2715073.0
2022-03-07 14:10:00,44.28,44.81,44.25,44.78,2423144.0,42.4265,42.9343,42.3978,42.9056,2423144.0
2022-03-07 14:20:00,44.77,44.81,44.32,44.39,1467294.0,42.896,42.9343,42.4648,42.5319,1467294.0
2022-03-07 14:30:00,44.39,44.46,44.11,44.27,1352171.0,42.5319,42.599,42.2636,42.4169,1352171.0
2022-03-07 14:40:00,44.27,44.32,43.79,43.98,2012020.0,42.4169,42.4648,41.957,42.1391,2012020.0
2022-03-07 14:50:00,43.98,44.0,43.62,43.74,1965596.0,42.1391,42.1582,41.7941,41.9091,1965596.0
2022-03-07 15:00:00,43.74,43.88,43.44,43.56,2566784.0,41.9091,42.0433,41.6217,41.7367,2566784.0
2022-03-07 15:10:00,43.55,43.65,43.16,43.36,2952932.0,41.7271,41.8229,41.3534,41.545,2952932.0
2022-03-07 15:20:00,43.36,43.78,43.32,43.69,2609889.0,41.545,41.9474,41.5067,41.8612,2609889.0
2022-03-07 15:30:00,43.67,43.67,43.15,43.19,2128433.0,41.8421,41.8421,41.3438,41.3821,2128433.0
2022-03-07 15:40:00,43.18,43.58,43.07,43.13,2490500.0,41.3726,41.7558,41.2672,41.3247,2490500.0
2022-03-07 15:50:00,43.13,43.27,42.63,42.71,5027374.0,41.3247,41.4588,40.8456,40.9222,5027374.0
2022-03-08 09:30:00,42.39,43.03,41.86,42.0,6733638.0,40.6156,41.2288,40.1078,40.242,6733638.0
2022-03-08 09:40:00,42.01,43.21,41.77,42.53,7288422.0,40.2515,41.4013,40.0216,40.7498,7288422.0
2022-03-08 09:50:00,42.51,42.71,41.81,42.04,4155476.0,40.7306,40.9222,40.0599,40.2803,4155476.0
2022-03-08 10:00:00,42.04,42.04,40.93,41.1,5215382.0,40.2803,40.2803,39.2167,39.3796,5215382.0
2022-03-08 10:10:00,41.1,42.32,41.0,42.23,4730206.0,39.3796,40.5486,39.2838,40.4623,4730206.0
2022-03-08 10:20:00,42.23,42.36,41.37,41.37,3842464.0,40.4623,40.5869,39.6383,39.6383,3842464.0
2022-03-08 10:30:00,41.36,41.78,40.81,41.07,4137052.0,39.6287,40.0312,39.1018,39.3509,4137052.0
2022-03-08 10:40:00,41.06,41.78,40.95,41.72,2956437.0,39.3413,40.0312,39.2359,39.9737,2956437.0
2022-03-08 10:50:00,41.71,42.74,41.27,42.63,5031760.0,39.9641,40.951,39.5425,40.8456,5031760.0
2022-03-08 11:00:00,42.63,42.92,41.98,42.12,4300849.0,40.8456,41.1234,40.2228,40.3569,4300849.0
2022-03-08 11:10:00,42.12,42.33,41.76,42.1,2863206.0,40.3569,40.5581,40.012,40.3378,2863206.0
2022-03-08 11:20:00,42.11,42.2,41.31,41.52,2628579.0,40.3473,40.4336,39.5808,39.782,2628579.0
2022-03-08 11:30:00,41.51,41.6,40.77,41.0,4082627.0,39.7725,39.8587,39.0634,39.2838,4082627.0
2022-03-08 11:40:00,41.01,41.88,40.83,41.73,3144974.0,39.2934,40.127,39.1209,39.9833,3144974.0
2022-03-08 11:50:00,41.73,42.13,41.61,41.76,2462466.0,39.9833,40.3665,39.8683,40.012,2462466.0
2022-03-08 12:00:00,41.77,43.13,41.66,42.97,4270586.0,40.0216,41.3247,39.9162,41.1714,4270586.0
2022-03-08 12:10:00,42.97,44.88,42.95,44.76,8256211.0,41.1714,43.0014,41.1522,42.8864,8256211.0
2022-03-08 12:20:00,44.76,44.93,43.8,44.55,7003352.0,42.8864,43.0493,41.9666,42.6852,7003352.0
2022-03-08 12:30:00,44.54,45.29,44.15,45.29,5554163.0,42.6756,43.3942,42.302,43.3942,5554163.0
2022-03-08 12:40:00,45.28,45.56,44.83,45.34,4516785.0,43.3847,43.6529,42.9535,43.4421,4516785.0
2022-03-08 12:50:00,45.34,45.46,44.74,45.29,3353597.0,43.4421,43.5571,42.8673,43.3942,3353597.0
2022-03-08 13:00:00,45.31,46.0,45.31,45.91,4348101.0,43.4134,44.0745,43.4134,43.9883,4348101.0
2022-03-08 13:10:00,45.92,45.99,45.46,45.75,2852274.0,43.9979,44.0649,43.5571,43.835,2852274.0
2022-03-08 13:20:00,45.73,45.76,44.52,44.65,4087593.0,43.8158,43.8446,42.6565,42.781,4087593.0
2022-03-08 13:30:00,44.66,44.66,43.92,44.15,3758794.0,42.7906,42.7906,42.0816,42.302,3758794.0
2022-03-08 13:40:00,44.14,44.32,43.67,43.81,3321241.0,42.2924,42.4648,41.8421,41.9762,3321241.0
2022-03-08 13:50:00,43.8,43.85,43.0,43.03,3818662.0,41.9666,42.0145,41.2001,41.2288,3818662.0
2022-03-08 14:00:00,43.03,43.32,42.41,43.08,4684703.0,41.2288,41.5067,40.6348,41.2767,4684703.0
2022-03-08 14:10:00,43.08,43.27,42.59,43.08,2535463.0,41.2767,41.4588,40.8073,41.2767,2535463.0
2022-03-08 14:20:00,43.09,43.75,42.61,43.64,3532970.0,41.2863,41.9187,40.8264,41.8133,3532970.0
2022-03-08 14:30:00,43.61,43.85,43.09,43.69,2572987.0,41.7846,42.0145,41.2863,41.8612,2572987.0
2022-03-08 14:40:00,43.69,44.2,43.32,44.09,3158414.0,41.8612,42.3499,41.5067,42.2445,3158414.0
2022-03-08 14:50:00,44.08,44.2,43.41,43.66,2329530.0,42.2349,42.3499,41.5929,41.8325,2329530.0
2022-03-08 15:00:00,43.67,44.52,43.57,44.21,3045738.0,41.8421,42.6565,41.7462,42.3594,3045738.0
2022-03-08 15:10:00,44.21,44.32,43.63,43.81,2320013.0,42.3594,42.4648,41.8037,41.9762,2320013.0
2022-03-08 15:20:00,43.81,43.87,42.91,42.97,2835702.0,41.9762,42.0337,41.1139,41.1714,2835702.0
2022-03-08 15:30:00,42.98,43.04,42.36,42.91,3389925.0,41.1809,41.2384,40.5869,41.1139,3389925.0
2022-03-08 15:40:00,42.91,43.08,42.28,42.38,3559212.0,41.1139,41.2767,40.5102,40.606,3559212.0
2022-03-08 15:50:00,42.36,43.03,42.05,42.11,5315494.0,40.5869,41.2288,40.2899,40.3473,5315494.0
2022-03-09 09:30:00,45.4,45.55,44.63,45.21,6595101.0,43.4996,43.6434,42.7619,43.3176,6595101.0
2022-03-09 09:40:00,45.22,45.5,44.67,44.83,6833245.0,43.3272,43.5955,42.8002,42.9535,6833245.0
2022-03-09 09:50:00,44.84,45.12,44.35,45.05,4577903.0,42.9631,43.2314,42.4936,43.1643,4577903.0
2022-03-09 10:00:00,45.05,45.67,44.9,45.45,4766291.0,43.1643,43.7583,43.0206,43.5475,4766291.0
2022-03-09 10:10:00,45.45,45.75,45.03,45.52,4080925.0,43.5475,43.835,43.1451,43.6146,4080925.0
2022-03-09 10:20:00,45.52,45.8,45.35,45.63,3113248.0,43.6146,43.8829,43.4517,43.72,3113248.0
2022-03-09 10:30:00,45.63,45.87,45.41,45.77,3421567.0,43.72,43.95,43.5092,43.8541,3421567.0
2022-03-09 10:40:00,45.77,45.88,45.55,45.77,2287828.0,43.8541,43.9595,43.6434,43.8541,2287828.0
2022-03-09 10:50:00,45.78,46.13,45.57,45.98,3030701.0,43.8637,44.1991,43.6625,44.0554,3030701.0
2022-03-09 11:00:00,45.97,46.05,45.58,45.66,2404324.0,44.0458,44.1224,43.6721,43.7488,2404324.0
2022-03-09 11:10:00,45.67,45.72,45.16,45.53,2849862.0,43.7583,43.8062,43.2697,43.6242,2849862.0
2022-03-09 11:20:00,45.54,45.74,45.25,45.32,1793552.0,43.6338,43.8254,43.3559,43.423,1793552.0
2022-03-09 11:30:00,45.31,45.93,45.27,45.69,2482071.0,43.4134,44.0075,43.3751,43.7775,2482071.0
2022-03-09 11:40:00,45.7,45.95,45.67,45.87,1586169.0,43.7871,44.0266,43.7583,43.95,1586169.0
2022-03-09 11:50:00,45.87,46.0,45.68,45.97,1515077.0,43.95,44.0745,43.7679,44.0458,1515077.0
2022-03-09 12:00:00,45.98,46.18,45.91,45.98,1984941.0,44.0554,44.247,43.9883,44.0554,1984941.0
2022-03-09 12:10:00,45.98,46.1,45.87,45.95,1316142.0,44.0554,44.1703,43.95,44.0266,1316142.0
2022-03-09 12:20:00,45.96,46.12,45.67,46.04,2311678.0,44.0362,44.1895,43.7583,44.1128,2311678.0
2022-03-09 12:30:00,46.04,46.77,46.04,46.7,2879903.0,44.1128,44.8123,44.1128,44.7452,2879903.0
2022-03-09 12:40:00,46.7,46.74,46.47,46.7,1709347.0,44.7452,44.7835,44.5248,44.7452,1709347.0
2022-03-09 12:50:00,46.7,46.7,46.45,46.51,1062820.0,44.7452,44.7452,44.5057,44.5632,1062820.0
2022-03-09 13:00:00,46.52,46.53,46.06,46.19,1981494.0,44.5728,44.5823,44.132,44.2566,1981494.0
2022-03-09 13:10:00,46.21,46.55,46.18,46.39,1817374.0,44.2757,44.6015,44.247,44.4482,1817374.0
2022-03-09 13:20:00,46.39,46.66,46.39,46.63,1047973.0,44.4482,44.7069,44.4482,44.6782,1047973.0
2022-03-09 13:30:00,46.64,46.66,46.25,46.36,1433959.0,44.6877,44.7069,44.3141,44.4195,1433959.0
2022-03-09 13:40:00,46.36,46.44,45.91,46.03,1856584.0,44.4195,44.4961,43.9883,44.1033,1856584.0
2022-03-09 13:50:00,46.03,46.41,45.96,46.2,1778871.0,44.1033,44.4674,44.0362,44.2661,1778871.0
2022-03-09 14:00:00,46.2,46.64,46.14,46.51,1829843.0,44.2661,44.6877,44.2087,44.5632,1829843.0
2022-03-09 14:10:00,46.5,46.6,46.15,46.29,1427447.0,44.5536,44.6494,44.2182,44.3524,1427447.0
2022-03-09 14:20:00,46.29,46.5,46.23,46.43,1034654.0,44.3524,44.5536,44.2949,44.4865,1034654.0
2022-03-09 14:30:00,46.43,46.7,46.41,46.59,1562033.0,44.4865,44.7452,44.4674,44.6398,1562033.0
2022-03-09 14:40:00,46.6,46.73,46.4,46.49,1225135.0,44.6494,44.774,44.4578,44.544,1225135.0
2022-03-09 14:50:00,46.49,46.74,46.4,46.5,1352935.0,44.544,44.7835,44.4578,44.5536,1352935.0
2022-03-09 15:00:00,46.51,46.99,46.46,46.98,1849379.0,44.5632,45.0231,44.5153,45.0135,1849379.0
2022-03-09 15:10:00,46.98,47.08,46.74,46.91,2058484.0,45.0135,45.1093,44.7835,44.9464,2058484.0
2022-03-09 15:20:00,46.91,47.06,46.84,46.97,1163810.0,44.9464,45.0902,44.8794,45.0039,1163810.0
2022-03-09 15:30:00,46.98,47.2,46.78,46.79,1744424.0,45.0135,45.2243,44.8219,44.8315,1744424.0
2022-03-09 15:40:00,46.79,47.03,46.63,46.7,2245534.0,44.8315,45.0614,44.6782,44.7452,2245534.0
2022-03-09 15:50:00,46.7,46.89,46.31,46.67,4854689.0,44.7452,44.9273,44.3715,44.7165,4854689.0
2022-03-10 09:30:00,44.91,45.04,44.12,44.17,6606750.0,43.0301,43.1547,42.2732,42.3211,6606750.0
2022-03-10 09:40:00,44.17,44.78,44.15,44.25,4391653.0,42.3211,42.9056,42.302,42.3978,4391653.0
2022-03-10 09:50:00,44.25,45.21,44.14,45.05,5378538.0,42.3978,43.3176,42.2924,43.1643,5378538.0
2022-03-10 10:00:00,45.04,45.06,44.27,44.58,4064123.0,43.1547,43.1739,42.4169,42.714,4064123.0
2022-03-10 10:10:00,44.56,45.38,44.4,45.33,4164241.0,42.6948,43.4805,42.5415,43.4326,4164241.0
2022-03-10 10:20:00,45.32,45.33,44.42,44.42,4633249.0,43.423,43.4326,42.5607,42.5607,4633249.0
2022-03-10 10:30:00,44.42,44.57,43.9,44.08,3788544.0,42.5607,42.7044,42.0624,42.2349,3788544.0
2022-03-10 10:40:00,44.08,44.4,43.96,44.24,2264412.0,42.2349,42.5415,42.1199,42.3882,2264412.0
2022-03-10 10:50:00,44.24,44.24,43.56,43.69,2495498.0,42.3882,42.3882,41.7367,41.8612,2495498.0
2022-03-10 11:00:00,43.68,43.68,43.32,43.45,2820382.0,41.8516,41.8516,41.5067,41.6313,2820382.0
2022-03-10 11:10:00,43.45,43.71,43.37,43.46,1838649.0,41.6313,41.8804,41.5546,41.6408,1838649.0
2022-03-10 11:20:00,43.45,43.67,43.19,43.35,2111415.0,41.6313,41.8421,41.3821,41.5354,2111415.0
2022-03-10 11:30:00,43.34,43.47,43.24,43.39,1505962.0,41.5259,41.6504,41.43,41.5738,1505962.0
2022-03-10 11:40:00,43.4,43.64,43.36,43.56,1799436.0,41.5834,41.8133,41.545,41.7367,1799436.0
2022-03-10 11:50:00,43.56,43.92,43.51,43.88,2034140.0,41.7367,42.0816,41.6887,42.0433,2034140.0
2022-03-10 12:00:00,43.87,44.01,43.66,43.72,1759633.0,42.0337,42.1678,41.8325,41.89,1759633.0
2022-03-10 12:10:00,43.71,43.93,43.63,43.89,1286273.0,41.8804,42.0912,41.8037,42.0528,1286273.0
2022-03-10 12:20:00,43.89,44.34,43.83,44.14,2270833.0,42.0528,42.484,41.9954,42.2924,2270833.0
2022-03-10 12:30:00,44.15,44.15,43.66,43.67,1304677.0,42.302,42.302,41.8325,41.8421,1304677.0
2022-03-10 12:40:00,43.68,43.86,43.59,43.81,1312452.0,41.8516,42.0241,41.7654,41.9762,1312452.0
2022-03-10 12:50:00,43.81,43.85,43.48,43.55,1150065.0,41.9762,42.0145,41.66,41.7271,1150065.0
2022-03-10 13:00:00,43.54,43.84,43.44,43.56,1312844.0,41.7175,42.0049,41.6217,41.7367,1312844.0
2022-03-10 13:10:00,43.57,43.99,43.53,43.93,1365096.0,41.7462,42.1487,41.7079,42.0912,1365096.0
2022-03-10 13:20:00,43.92,44.06,43.75,43.97,1257000.0,42.0816,42.2157,41.9187,42.1295,1257000.0
2022-03-10 13:30:00,43.97,44.29,43.87,44.07,1578705.0,42.1295,42.4361,42.0337,42.2253,1578705.0
2022-03-10 13:40:00,44.08,44.59,43.88,44.56,2098024.0,42.2349,42.7235,42.0433,42.6948,2098024.0
2022-03-10 13:50:00,44.55,44.68,44.4,44.52,2243544.0,42.6852,42.8098,42.5415,42.6565,2243544.0
2022-03-10 14:00:00,44.52,45.46,44.43,44.95,3633688.0,42.6565,43.5571,42.5702,43.0685,3633688.0
2022-03-10 14:10:00,44.95,45.15,44.73,44.96,2526816.0,43.0685,43.2601,42.8577,43.0781,2526816.0
2022-03-10 14:20:00,44.95,45.25,44.75,45.15,2240981.0,43.0685,43.3559,42.8768,43.2601,2240981.0
2022-03-10 14:30:00,45.15,45.39,45.06,45.16,1907848.0,43.2601,43.4901,43.1739,43.2697,1907848.0
2022-03-10 14:40:00,45.16,45.52,44.93,45.49,2149903.0,43.2697,43.6146,43.0493,43.5859,2149903.0
2022-03-10 14:50:00,45.5,45.62,45.36,45.44,1750712.0,43.5955,43.7104,43.4613,43.538,1750712.0
2022-03-10 15:00:00,45.46,45.52,44.77,44.95,2239042.0,43.5571,43.6146,42.896,43.0685,2239042.0
2022-03-10 15:10:00,44.94,45.35,44.89,45.16,2216276.0,43.0589,43.4517,43.011,43.2697,2216276.0
2022-03-10 15:20:00,45.17,45.3,44.81,45.09,1663150.0,43.2793,43.4038,42.9343,43.2026,1663150.0
2022-03-10 15:30:00,45.09,45.24,44.76,44.93,1988478.0,43.2026,43.3463,42.8864,43.0493,1988478.0
2022-03-10 15:40:00,44.93,45.29,44.8,44.99,2099955.0,43.0493,43.3942,42.9248,43.1068,2099955.0
2022-03-10 15:50:00,45.0,45.57,45.0,45.16,4127774.0,43.1164,43.6625,43.1164,43.2697,4127774.0
2022-03-11 09:30:00,46.34,46.47,45.49,45.51,4842197.0,44.4003,44.5248,43.5859,43.605,4842197.0
2022-03-11 09:40:00,45.51,45.8,45.29,45.59,4176509.0,43.605,43.8829,43.3942,43.6817,4176509.0
2022-03-11 09:50:00,45.59,45.88,44.96,45.18,3509174.0,43.6817,43.9595,43.0781,43.2888,3509174.0
2022-03-11 10:00:00,45.18,45.18,44.39,44.52,3928202.0,43.2888,43.2888,42.5319,42.6565,3928202.0
2022-03-11 10:10:00,44.52,44.91,44.4,44.5,2056863.0,42.6565,43.0301,42.5415,42.6373,2056863.0
2022-03-11 10:20:00,44.5,44.88,44.34,44.61,2897751.0,42.6373,43.0014,42.484,42.7427,2897751.0
2022-03-11 10:30:00,44.61,44.72,44.32,44.66,2826463.0,42.7427,42.8481,42.4648,42.7906,2826463.0
2022-03-11 10:40:00,44.68,45.0,44.62,44.78,2346145.0,42.8098,43.1164,42.7523,42.9056,2346145.0
2022-03-11 10:50:00,44.78,45.06,44.75,44.98,2224008.0,42.9056,43.1739,42.8768,43.0972,2224008.0
2022-03-11 11:00:00,44.98,45.01,44.29,44.42,2577090.0,43.0972,43.126,42.4361,42.5607,2577090.0
2022-03-11 11:10:00,44.43,44.57,44.07,44.24,2706108.0,42.5702,42.7044,42.2253,42.3882,2706108.0
2022-03-11 11:20:00,44.24,44.46,43.96,44.01,2059193.0,42.3882,42.599,42.1199,42.1678,2059193.0
2022-03-11 11:30:00,44.0,44.03,43.55,43.77,2393795.0,42.1582,42.187,41.7271,41.9379,2393795.0
2022-03-11 11:40:00,43.77,44.0,43.39,43.91,2795729.0,41.9379,42.1582,41.5738,42.072,2795729.0
2022-03-11 11:50:00,43.91,43.91,43.64,43.86,1461658.0,42.072,42.072,41.8133,42.0241,1461658.0
2022-03-11 12:00:00,43.86,43.99,43.57,43.64,1853238.0,42.0241,42.1487,41.7462,41.8133,1853238.0
2022-03-11 12:10:00,43.63,44.05,43.59,44.03,1448239.0,41.8037,42.2061,41.7654,42.187,1448239.0
2022-03-11 12:20:00,44.04,44.09,43.45,43.47,1768880.0,42.1966,42.2445,41.6313,41.6504,1768880.0
2022-03-11 12:30:00,43.47,43.6,43.29,43.35,1563197.0,41.6504,41.775,41.478,41.5354,1563197.0
2022-03-11 12:40:00,43.34,43.68,43.32,43.58,1366450.0,41.5259,41.8516,41.5067,41.7558,1366450.0
2022-03-11 12:50:00,43.58,43.84,43.56,43.75,1233940.0,41.7558,42.0049,41.7367,41.9187,1233940.0
2022-03-11 13:00:00,43.74,44.08,43.62,43.85,1701733.0,41.9091,42.2349,41.7941,42.0145,1701733.0
2022-03-11 13:10:00,43.84,44.01,43.71,43.99,1194137.0,42.0049,42.1678,41.8804,42.1487,1194137.0
2022-03-11 13:20:00,43.99,44.3,43.97,44.19,1814913.0,42.1487,42.4457,42.1295,42.3403,1814913.0
2022-03-11 13:30:00,44.19,44.25,43.97,44.0,1264067.0,42.3403,42.3978,42.1295,42.1582,1264067.0
2022-03-11 13:40:00,44.0,44.36,43.98,44.35,1700701.0,42.1582,42.5032,42.1391,42.4936,1700701.0
2022-03-11 13:50:00,44.36,44.43,43.62,43.63,2447026.0,42.5032,42.5702,41.7941,41.8037,2447026.0
2022-03-11 14:00:00,43.63,43.79,43.51,43.67,1323042.0,41.8037,41.957,41.6887,41.8421,1323042.0
2022-03-11 14:10:00,43.68,43.89,43.57,43.59,1572078.0,41.8516,42.0528,41.7462,41.7654,1572078.0
2022-03-11 14:20:00,43.58,44.15,43.55,44.1,1508303.0,41.7558,42.302,41.7271,42.2541,1508303.0
2022-03-11 14:30:00,44.11,44.13,43.8,43.92,1324614.0,42.2636,42.2828,41.9666,42.0816,1324614.0
2022-03-11 14:40:00,43.91,43.94,43.53,43.73,1357809.0,42.072,42.1007,41.7079,41.8995,1357809.0
2022-03-11 14:50:00,43.73,43.74,43.33,43.5,1707980.0,41.8995,41.9091,41.5163,41.6792,1707980.0
2022-03-11 15:00:00,43.49,43.6,43.26,43.33,1383718.0,41.6696,41.775,41.4492,41.5163,1383718.0
2022-03-11 15:10:00,43.33,43.44,43.18,43.29,1709075.0,41.5163,41.6217,41.3726,41.478,1709075.0
2022-03-11 15:20:00,43.28,43.38,42.96,42.97,1808424.0,41.4684,41.5642,41.1618,41.1714,1808424.0
2022-03-11 15:30:00,42.96,43.03,42.74,42.86,2483692.0,41.1618,41.2288,40.951,41.066,2483692.0
2022-03-11 15:40:00,42.85,42.94,42.6,42.66,2571570.0,41.0564,41.1426,40.8168,40.8743,2571570.0
2022-03-11 15:50:00,42.66,42.71,42.09,42.26,5124653.0,40.8743,40.9222,40.3282,40.4911,5124653.0
2022-03-14 09:30:00,41.79,42.16,41.36,41.62,5863806.0,40.0407,40.3953,39.6287,39.8779,5863806.0
2022-03-14 09:40:00,41.61,42.65,41.37,42.42,5226301.0,39.8683,40.8647,39.6383,40.6444,5226301.0
2022-03-14 09:50:00,42.42,42.55,41.8,42.02,3133212.0,40.6444,40.7689,40.0503,40.2611,3133212.0
2022-03-14 10:00:00,42.01,42.66,41.65,42.6,3684436.0,40.2515,40.8743,39.9066,40.8168,3684436.0
2022-03-14 10:10:00,42.6,43.04,42.53,42.73,3894397.0,40.8168,41.2384,40.7498,40.9414,3894397.0
2022-03-14 10:20:00,42.73,43.13,42.61,42.63,2518176.0,40.9414,41.3247,40.8264,40.8456,2518176.0
2022-03-14 10:30:00,42.64,42.7,42.17,42.51,3051582.0,40.8552,40.9127,40.4048,40.7306,3051582.0
2022-03-14 10:40:00,42.5,42.69,42.23,42.41,2318003.0,40.721,40.9031,40.4623,40.6348,2318003.0
2022-03-14 10:50:00,42.4,43.05,42.32,42.91,3137916.0,40.6252,41.248,40.5486,41.1139,3137916.0
2022-03-14 11:00:00,42.92,42.99,42.56,42.62,2076880.0,41.1234,41.1905,40.7785,40.836,2076880.0
2022-03-14 11:10:00,42.63,42.66,42.17,42.3,1905824.0,40.8456,40.8743,40.4048,40.5294,1905824.0
2022-03-14 11:20:00,42.31,42.31,41.78,41.86,2241827.0,40.539,40.539,40.0312,40.1078,2241827.0
2022-03-14 11:30:00,41.87,41.93,41.51,41.59,2256641.0,40.1174,40.1749,39.7725,39.8491,2256641.0
2022-03-14 11:40:00,41.58,41.59,41.07,41.1,2834953.0,39.8395,39.8491,39.3509,39.3796,2834953.0
2022-03-14 11:50:00,41.11,41.3,41.06,41.21,1878503.0,39.3892,39.5713,39.3413,39.485,1878503.0
2022-03-14 12:00:00,41.2,41.2,40.7,40.7,3255325.0,39.4754,39.4754,38.9964,38.9964,3255325.0
2022-03-14 12:10:00,40.7,41.04,40.63,41.0,2817948.0,38.9964,39.3221,38.9293,39.2838,2817948.0
2022-03-14 12:20:00,41.01,41.08,40.81,40.95,1738819.0,39.2934,39.3605,39.1018,39.2359,1738819.0
2022-03-14 12:30:00,40.95,41.06,40.67,40.84,2299124.0,39.2359,39.3413,38.9676,39.1305,2299124.0
2022-03-14 12:40:00,40.84,41.03,40.5,40.61,2200426.0,39.1305,39.3126,38.8047,38.9101,2200426.0
2022-03-14 12:50:00,40.6,40.68,40.13,40.15,2860433.0,38.9006,38.9772,38.4502,38.4694,2860433.0
2022-03-14 13:00:00,40.15,40.19,39.86,39.88,3221344.0,38.4694,38.5077,38.1915,38.2107,3221344.0
2022-03-14 13:10:00,39.88,40.18,39.86,40.14,1852902.0,38.2107,38.4981,38.1915,38.4598,1852902.0
2022-03-14 13:20:00,40.14,40.18,39.87,39.91,1650293.0,38.4598,38.4981,38.2011,38.2394,1650293.0
2022-03-14 13:30:00,39.91,40.02,39.63,39.72,2672227.0,38.2394,38.3448,37.9712,38.0574,2672227.0
2022-03-14 13:40:00,39.73,39.97,39.66,39.79,1811450.0,38.067,38.2969,37.9999,38.1245,1811450.0
2022-03-14 13:50:00,39.8,40.43,39.8,40.07,3178288.0,38.134,38.7377,38.134,38.3927,3178288.0
2022-03-14 14:00:00,40.05,40.29,39.96,40.18,2097877.0,38.3736,38.6035,38.2873,38.4981,2097877.0
2022-03-14 14:10:00,40.18,40.26,39.82,39.88,1710291.0,38.4981,38.5748,38.1532,38.2107,1710291.0
2022-03-14 14:20:00,39.88,39.98,39.68,39.76,1882100.0,38.2107,38.3065,38.0191,38.0957,1882100.0
2022-03-14 14:30:00,39.76,40.29,39.69,40.14,2124740.0,38.0957,38.6035,38.0286,38.4598,2124740.0
2022-03-14 14:40:00,40.15,40.17,39.85,39.9,1460500.0,38.4694,38.4886,38.1819,38.2299,1460500.0
2022-03-14 14:50:00,39.9,40.3,39.81,40.17,2161843.0,38.2299,38.6131,38.1436,38.4886,2161843.0
2022-03-14 15:00:00,40.18,40.54,40.0,40.06,2865643.0,38.4981,38.8431,38.3257,38.3832,2865643.0
2022-03-14 15:10:00,40.05,40.55,40.01,40.19,2880695.0,38.3736,38.8526,38.3353,38.5077,2880695.0
2022-03-14 15:20:00,40.19,40.39,40.08,40.11,2023885.0,38.5077,38.6993,38.4023,38.4311,2023885.0
2022-03-14 15:30:00,40.11,40.12,39.61,39.85,2899875.0,38.4311,38.4406,37.952,38.1819,2899875.0
2022-03-14 15:40:00,39.85,40.29,39.77,40.0,4476958.0,38.1819,38.6035,38.1053,38.3257,4476958.0
2022-03-14 15:50:00,40.0,40.05,39.56,39.86,6643802.0,38.3257,38.3736,37.9041,38.1915,6643802.0
2022-03-15 09:30:00,40.87,41.35,40.61,40.73,5047102.0,39.1593,39.6192,38.9101,39.0251,5047102.0
2022-03-15 09:40:00,40.74,40.94,40.23,40.49,4385710.0,39.0347,39.2263,38.546,38.7952,4385710.0
2022-03-15 09:50:00,40.5,41.24,40.4,41.09,3482504.0,38.8047,39.5138,38.7089,39.37,3482504.0
2022-03-15 10:00:00,41.1,41.53,40.93,41.23,3432919.0,39.3796,39.7916,39.2167,39.5042,3432919.0
2022-03-15 10:10:00,41.23,41.38,40.9,41.29,2878725.0,39.5042,39.6479,39.188,39.5617,2878725.0
2022-03-15 10:20:00,41.3,41.84,41.23,41.83,3591175.0,39.5713,40.0887,39.5042,40.0791,3591175.0
2022-03-15 10:30:00,41.83,42.21,41.79,42.13,3542852.0,40.0791,40.4432,40.0407,40.3665,3542852.0
2022-03-15 10:40:00,42.14,42.37,41.96,42.32,2567446.0,40.3761,40.5965,40.2036,40.5486,2567446.0
2022-03-15 10:50:00,42.33,42.34,41.92,42.09,2263620.0,40.5581,40.5677,40.1653,40.3282,2263620.0
2022-03-15 11:00:00,42.09,42.43,42.03,42.37,2751047.0,40.3282,40.654,40.2707,40.5965,2751047.0
2022-03-15 11:10:00,42.37,42.48,42.2,42.36,2604797.0,40.5965,40.7019,40.4336,40.5869,2604797.0
2022-03-15 11:20:00,42.37,42.71,42.13,42.69,2349653.0,40.5965,40.9222,40.3665,40.9031,2349653.0
2022-03-15 11:30:00,42.69,43.14,42.62,42.99,3144403.0,40.9031,41.3342,40.836,41.1905,3144403.0
2022-03-15 11:40:00,42.99,43.02,42.72,42.93,1916724.0,41.1905,41.2193,40.9318,41.133,1916724.0
2022-03-15 11:50:00,42.93,42.99,42.11,42.37,3225595.0,41.133,41.1905,40.3473,40.5965,3225595.0
2022-03-15 12:00:00,42.36,42.79,42.02,42.7,2936320.0,40.5869,40.9989,40.2611,40.9127,2936320.0
2022-03-15 12:10:00,42.7,42.77,42.53,42.7,1736368.0,40.9127,40.9797,40.7498,40.9127,1736368.0
2022-03-15 12:20:00,42.69,42.95,42.53,42.86,2265095.0,40.9031,41.1522,40.7498,41.066,2265095.0
2022-03-15 12:30:00,42.86,42.95,42.71,42.87,1627702.0,41.066,41.1522,40.9222,41.0755,1627702.0
2022-03-15 12:40:00,42.87,42.9,42.42,42.46,1337048.0,41.0755,41.1043,40.6444,40.6827,1337048.0
2022-03-15 12:50:00,42.46,42.62,42.2,42.6,1593290.0,40.6827,40.836,40.4336,40.8168,1593290.0
2022-03-15 13:00:00,42.6,42.78,42.45,42.51,1501735.0,40.8168,40.9893,40.6731,40.7306,1501735.0
2022-03-15 13:10:00,42.5,42.52,42.13,42.16,1664318.0,40.721,40.7402,40.3665,40.3953,1664318.0
2022-03-15 13:20:00,42.18,42.46,42.08,42.09,1695060.0,40.4144,40.6827,40.3186,40.3282,1695060.0
2022-03-15 13:30:00,42.09,42.41,41.99,42.2,1378549.0,40.3282,40.6348,40.2324,40.4336,1378549.0
2022-03-15 13:40:00,42.2,42.4,42.1,42.16,1337001.0,40.4336,40.6252,40.3378,40.3953,1337001.0
2022-03-15 13:50:00,42.17,42.58,42.16,42.48,1403216.0,40.4048,40.7977,40.3953,40.7019,1403216.0
2022-03-15 14:00:00,42.48,42.55,42.08,42.32,1610296.0,40.7019,40.7689,40.3186,40.5486,1610296.0
2022-03-15 14:10:00,42.32,42.35,41.8,41.9,1310733.0,40.5486,40.5773,40.0503,40.1461,1310733.0
2022-03-15 14:20:00,41.9,42.21,41.83,42.13,1986922.0,40.1461,40.4432,40.0791,40.3665,1986922.0
2022-03-15 14:30:00,42.14,42.4,41.97,42.29,1460623.0,40.3761,40.6252,40.2132,40.5198,1460623.0
2022-03-15 14:40:00,42.3,42.72,42.27,42.69,2060591.0,40.5294,40.9318,40.5007,40.9031,2060591.0
2022-03-15 14:50:00,42.7,42.92,42.67,42.88,2233306.0,40.9127,41.1234,40.8839,41.0851,2233306.0
2022-03-15 15:00:00,42.87,43.04,42.78,42.97,2087423.0,41.0755,41.2384,40.9893,41.1714,2087423.0
2022-03-15 15:10:00,42.99,43.38,42.86,43.34,2447338.0,41.1905,41.5642,41.066,41.5259,2447338.0
2022-03-15 15:20:00,43.34,43.52,43.27,43.42,2405159.0,41.5259,41.6983,41.4588,41.6025,2405159.0
2022-03-15 15:30:00,43.42,43.78,43.42,43.59,2577241.0,41.6025,41.9474,41.6025,41.7654,2577241.0
2022-03-15 15:40:00,43.6,43.66,43.36,43.6,2645882.0,41.775,41.8325,41.545,41.775,2645882.0
2022-03-15 15:50:00,43.62,43.89,43.44,43.61,4156672.0,41.7941,42.0528,41.6217,41.7846,4156672.0
2022-03-16 09:30:00,45.16,45.91,45.13,45.78,5191967.0,43.2697,43.9883,43.2409,43.8637,5191967.0
2022-03-16 09:40:00,45.78,46.43,45.66,46.29,5178898.0,43.8637,44.4865,43.7488,44.3524,5178898.0
2022-03-16 09:50:00,46.3,46.43,46.06,46.18,3786007.0,44.362,44.4865,44.132,44.247,3786007.0
2022-03-16 10:00:00,46.18,46.5,45.89,45.93,3314429.0,44.247,44.5536,43.9691,44.0075,3314429.0
2022-03-16 10:10:00,45.93,47.27,45.87,47.07,6186277.0,44.0075,45.2914,43.95,45.0997,6186277.0
2022-03-16 10:20:00,47.07,47.3,47.0,47.16,4127932.0,45.0997,45.3201,45.0327,45.186,4127932.0
2022-03-16 10:30:00,47.16,47.58,47.13,47.47,4107284.0,45.186,45.5884,45.1572,45.483,4107284.0
2022-03-16 10:40:00,47.47,47.58,46.85,47.04,4778461.0,45.483,45.5884,44.8889,45.071,4778461.0
2022-03-16 10:50:00,47.03,47.27,46.86,47.26,2461729.0,45.0614,45.2914,44.8985,45.2818,2461729.0
2022-03-16 11:00:00,47.26,47.37,46.92,47.06,3009029.0,45.2818,45.3872,44.956,45.0902,3009029.0
2022-03-16 11:10:00,47.06,47.2,46.97,47.12,1609642.0,45.0902,45.2243,45.0039,45.1476,1609642.0
2022-03-16 11:20:00,47.14,47.24,47.0,47.14,1480852.0,45.1668,45.2626,45.0327,45.1668,1480852.0
2022-03-16 11:30:00,47.15,47.29,46.95,47.07,1679780.0,45.1764,45.3105,44.9848,45.0997,1679780.0
2022-03-16 11:40:00,47.08,47.09,46.85,47.07,1535262.0,45.1093,45.1189,44.8889,45.0997,1535262.0
2022-03-16 11:50:00,47.06,47.18,46.93,47.09,1077661.0,45.0902,45.2051,44.9656,45.1189,1077661.0
2022-03-16 12:00:00,47.1,47.24,47.0,47.04,1054032.0,45.1285,45.2626,45.0327,45.071,1054032.0
2022-03-16 12:10:00,47.03,47.12,46.93,47.08,861946.0,45.0614,45.1476,44.9656,45.1093,861946.0
2022-03-16 12:20:00,47.09,47.14,46.77,46.89,1297623.0,45.1189,45.1668,44.8123,44.9273,1297623.0
2022-03-16 12:30:00,46.89,46.93,46.59,46.63,1482689.0,44.9273,44.9656,44.6398,44.6782,1482689.0
2022-03-16 12:40:00,46.63,46.81,46.08,46.18,2420736.0,44.6782,44.8506,44.1512,44.247,2420736.0
2022-03-16 12:50:00,46.18,46.36,46.11,46.23,1437340.0,44.247,44.4195,44.1799,44.2949,1437340.0
2022-03-16 13:00:00,46.24,46.39,45.77,45.81,2195817.0,44.3045,44.4482,43.8541,43.8925,2195817.0
2022-03-16 13:10:00,45.81,45.88,45.65,45.77,1794134.0,43.8925,43.9595,43.7392,43.8541,1794134.0
2022-03-16 13:20:00,45.78,45.93,45.61,45.88,1731552.0,43.8637,44.0075,43.7008,43.9595,1731552.0
2022-03-16 13:30:00,45.88,46.38,45.88,46.21,2206394.0,43.9595,44.4386,43.9595,44.2757,2206394.0
2022-03-16 13:40:00,46.21,46.27,45.98,46.27,1402715.0,44.2757,44.3332,44.0554,44.3332,1402715.0
2022-03-16 13:50:00,46.27,46.51,46.12,46.45,1486718.0,44.3332,44.5632,44.1895,44.5057,1486718.0
2022-03-16 14:00:00,46.35,46.43,44.82,44.84,9956308.0,44.4099,44.4865,42.9439,42.9631,9956308.0
2022-03-16 14:10:00,44.83,45.04,44.23,44.94,7583479.0,42.9535,43.1547,42.3786,43.0589,7583479.0
2022-03-16 14:20:00,44.95,45.06,44.29,44.35,4783913.0,43.0685,43.1739,42.4361,42.4936,4783913.0
2022-03-16 14:30:00,44.34,44.94,43.69,44.91,8403999.0,42.484,43.0589,41.8612,43.0301,8403999.0
2022-03-16 14:40:00,44.9,46.14,44.83,45.8,9904652.0,43.0206,44.2087,42.9535,43.8829,9904652.0
2022-03-16 14:50:00,45.79,46.8,45.47,46.32,8584640.0,43.8733,44.841,43.5667,44.3811,8584640.0
2022-03-16 15:00:00,46.32,46.9,46.0,46.36,5469663.0,44.3811,44.9368,44.0745,44.4195,5469663.0
2022-03-16 15:10:00,46.35,47.19,46.24,47.17,4233816.0,44.4099,45.2147,44.3045,45.1955,4233816.0
2022-03-16 15:20:00,47.17,47.49,47.04,47.43,4811879.0,45.1955,45.5022,45.071,45.4447,4811879.0
2022-03-16 15:30:00,47.42,47.48,47.0,47.3,2937749.0,45.4351,45.4926,45.0327,45.3201,2937749.0
2022-03-16 15:40:00,47.29,47.85,47.18,47.83,4579893.0,45.3105,45.8471,45.2051,45.8279,4579893.0
2022-03-16 15:50:00,47.84,48.48,47.8,48.47,6452905.0,45.8375,46.4507,45.7992,46.4411,6452905.0
2022-03-17 09:30:00,47.58,47.84,47.03,47.82,5039706.0,45.5884,45.8375,45.0614,45.8183,5039706.0
2022-03-17 09:40:00,47.83,48.21,47.57,47.73,3979504.0,45.8279,46.192,45.5788,45.7321,3979504.0
2022-03-17 09:50:00,47.73,48.75,47.62,48.73,4040525.0,45.7321,46.7094,45.6267,46.6902,4040525.0
2022-03-17 10:00:00,48.73,49.02,48.51,48.95,3722262.0,46.6902,46.9681,46.4795,46.901,3722262.0
2022-03-17 10:10:00,48.94,49.07,48.15,48.2,3594004.0,46.8915,47.016,46.1345,46.1824,3594004.0
2022-03-17 10:20:00,48.2,48.62,48.18,48.41,2208691.0,46.1824,46.5849,46.1633,46.3836,2208691.0
2022-03-17 10:30:00,48.41,48.47,47.92,48.16,2258714.0,46.3836,46.4411,45.9142,46.1441,2258714.0
2022-03-17 10:40:00,48.17,48.27,47.4,47.75,2720396.0,46.1537,46.2495,45.4159,45.7513,2720396.0
2022-03-17 10:50:00,47.75,47.81,47.34,47.66,1788850.0,45.7513,45.8088,45.3584,45.665,1788850.0
2022-03-17 11:00:00,47.65,47.93,47.29,47.81,2206710.0,45.6555,45.9237,45.3105,45.8088,2206710.0
2022-03-17 11:10:00,47.82,48.01,47.55,47.95,1677260.0,45.8183,46.0004,45.5596,45.9429,1677260.0
2022-03-17 11:20:00,47.94,48.24,47.87,48.05,2118355.0,45.9333,46.2208,45.8662,46.0387,2118355.0
2022-03-17 11:30:00,48.05,48.3,47.96,48.3,1679120.0,46.0387,46.2782,45.9525,46.2782,1679120.0
2022-03-17 11:40:00,48.3,48.45,47.68,47.71,2286960.0,46.2782,46.422,45.6842,45.7129,2286960.0
2022-03-17 11:50:00,47.71,48.25,47.65,48.12,1929753.0,45.7129,46.2303,45.6555,46.1058,1929753.0
2022-03-17 12:00:00,48.13,48.37,47.93,48.31,1936530.0,46.1154,46.3453,45.9237,46.2878,1936530.0
2022-03-17 12:10:00,48.32,48.37,48.01,48.33,1368413.0,46.2974,46.3453,46.0004,46.307,1368413.0
2022-03-17 12:20:00,48.33,48.65,48.33,48.59,1944924.0,46.307,46.6136,46.307,46.5561,1944924.0
2022-03-17 12:30:00,48.59,48.69,48.41,48.67,1629699.0,46.5561,46.6519,46.3836,46.6328,1629699.0
2022-03-17 12:40:00,48.66,48.76,48.49,48.6,1268635.0,46.6232,46.719,46.4603,46.5657,1268635.0
2022-03-17 12:50:00,48.61,48.85,48.6,48.75,1201656.0,46.5753,46.8052,46.5657,46.7094,1201656.0
2022-03-17 13:00:00,48.75,48.83,48.53,48.63,1246247.0,46.7094,46.7861,46.4986,46.5944,1246247.0
2022-03-17 13:10:00,48.63,48.74,48.33,48.64,1413231.0,46.5944,46.6998,46.307,46.604,1413231.0
2022-03-17 13:20:00,48.65,49.33,48.6,49.28,2468230.0,46.6136,47.2651,46.5657,47.2172,2468230.0
2022-03-17 13:30:00,49.29,49.38,49.2,49.29,1618456.0,47.2268,47.313,47.1406,47.2268,1618456.0
2022-03-17 13:40:00,49.3,49.71,49.29,49.69,1941461.0,47.2364,47.6292,47.2268,47.6101,1941461.0
2022-03-17 13:50:00,49.68,49.88,49.63,49.65,2604642.0,47.6005,47.7921,47.5526,47.5717,2604642.0
2022-03-17 14:00:00,49.66,49.78,49.43,49.65,1915909.0,47.5813,47.6963,47.3609,47.5717,1915909.0
2022-03-17 14:10:00,49.65,49.7,49.35,49.43,1351524.0,47.5717,47.6196,47.2843,47.3609,1351524.0
2022-03-17 14:20:00,49.44,49.53,49.06,49.09,1706137.0,47.3705,47.4568,47.0064,47.0352,1706137.0
2022-03-17 14:30:00,49.1,49.52,49.1,49.33,1737198.0,47.0448,47.4472,47.0448,47.2651,1737198.0
2022-03-17 14:40:00,49.33,49.53,49.24,49.51,1447088.0,47.2651,47.4568,47.1789,47.4376,1447088.0
2022-03-17 14:50:00,49.52,49.62,49.32,49.56,1326208.0,47.4472,47.543,47.2556,47.4855,1326208.0
2022-03-17 15:00:00,49.55,49.75,49.35,49.45,1668872.0,47.4759,47.6676,47.2843,47.3801,1668872.0
2022-03-17 15:10:00,49.46,49.49,49.0,49.42,2073248.0,47.3897,47.4184,46.9489,47.3514,2073248.0
2022-03-17 15:20:00,49.42,49.53,49.18,49.48,1670879.0,47.3514,47.4568,47.1214,47.4089,1670879.0
2022-03-17 15:30:00,49.48,49.59,49.35,49.57,1853369.0,47.4089,47.5143,47.2843,47.4951,1853369.0
2022-03-17 15:40:00,49.58,50.08,49.57,49.96,3383407.0,47.5047,47.9837,47.4951,47.8688,3383407.0
2022-03-17 15:50:00,49.95,50.18,49.56,50.17,4190704.0,47.8592,48.0796,47.4855,48.07,4190704.0
2022-03-18 09:30:00,49.46,49.82,48.93,49.57,4021428.0,47.3897,47.7346,46.8819,47.4951,4021428.0
2022-03-18 09:40:00,49.58,50.14,49.34,50.09,2884589.0,47.5047,48.0412,47.2747,47.9933,2884589.0
2022-03-18 09:50:00,50.1,50.55,49.91,50.54,3562211.0,48.0029,48.4341,47.8209,48.4245,3562211.0
2022-03-18 10:00:00,50.55,51.09,50.45,51.09,3825635.0,48.4341,48.9515,48.3383,48.9515,3825635.0
2022-03-18 10:10:00,51.09,51.53,51.04,51.13,4226367.0,48.9515,49.373,48.9036,48.9898,4226367.0
2022-03-18 10:20:00,51.13,51.26,50.92,51.15,3117396.0,48.9898,49.1143,48.7886,49.009,3117396.0
2022-03-18 10:30:00,51.15,51.33,50.48,50.57,2918227.0,49.009,49.1814,48.367,48.4532,2918227.0
2022-03-18 10:40:00,50.57,51.02,50.38,50.69,3084925.0,48.4532,48.8844,48.2712,48.5682,3084925.0
2022-03-18 10:50:00,50.69,51.15,50.51,51.13,2293387.0,48.5682,49.009,48.3957,48.9898,2293387.0
2022-03-18 11:00:00,51.13,51.65,51.05,51.52,3017999.0,48.9898,49.488,48.9131,49.3635,3017999.0
2022-03-18 11:10:00,51.53,51.72,51.31,51.55,2157339.0,49.373,49.5551,49.1623,49.3922,2157339.0
2022-03-18 11:20:00,51.56,51.57,51.16,51.35,2172825.0,49.4018,49.4114,49.0185,49.2006,2172825.0
2022-03-18 11:30:00,51.35,51.86,51.34,51.7,3169097.0,49.2006,49.6892,49.191,49.5359,3169097.0
2022-03-18 11:40:00,51.71,51.74,51.35,51.38,1735460.0,49.5455,49.5743,49.2006,49.2293,1735460.0
2022-03-18 11:50:00,51.38,51.62,51.17,51.48,1967168.0,49.2293,49.4593,49.0281,49.3251,1967168.0
2022-03-18 12:00:00,51.49,51.58,51.31,51.38,1166416.0,49.3347,49.421,49.1623,49.2293,1166416.0
2022-03-18 12:10:00,51.4,51.74,51.36,51.64,1140636.0,49.2485,49.5743,49.2102,49.4784,1140636.0
2022-03-18 12:20:00,51.63,51.86,51.48,51.84,1487791.0,49.4689,49.6892,49.3251,49.6701,1487791.0
2022-03-18 12:30:00,51.83,52.08,51.76,52.07,2397006.0,49.6605,49.9,49.5934,49.8904,2397006.0
2022-03-18 12:40:00,52.07,52.2,51.94,51.98,2080321.0,49.8904,50.015,49.7659,49.8042,2080321.0
2022-03-18 12:50:00,51.98,52.23,51.98,52.09,1487467.0,49.8042,50.0437,49.8042,49.9096,1487467.0
2022-03-18 13:00:00,52.08,52.29,51.92,52.17,1527533.0,49.9,50.1012,49.7467,49.9863,1527533.0
2022-03-18 13:10:00,52.18,52.22,51.95,51.95,1080781.0,49.9958,50.0342,49.7755,49.7755,1080781.0
2022-03-18 13:20:00,51.96,52.26,51.94,52.26,1097474.0,49.785,50.0725,49.7659,50.0725,1097474.0
2022-03-18 13:30:00,52.25,52.37,52.16,52.29,1303872.0,50.0629,50.1779,49.9767,50.1012,1303872.0
2022-03-18 13:40:00,52.28,52.29,52.08,52.22,1390457.0,50.0917,50.1012,49.9,50.0342,1390457.0
2022-03-18 13:50:00,52.22,52.36,52.06,52.19,1443294.0,50.0342,50.1683,49.8809,50.0054,1443294.0
2022-03-18 14:00:00,52.19,52.25,51.97,52.01,1419267.0,50.0054,50.0629,49.7946,49.833,1419267.0
2022-03-18 14:10:00,52.0,52.33,51.94,52.28,1519353.0,49.8234,50.1396,49.7659,50.0917,1519353.0
2022-03-18 14:20:00,52.27,52.32,52.1,52.23,1080687.0,50.0821,50.13,49.9192,50.0437,1080687.0
2022-03-18 14:30:00,52.23,52.41,52.03,52.39,1509275.0,50.0437,50.2162,49.8521,50.197,1509275.0
2022-03-18 14:40:00,52.4,52.45,52.11,52.32,1415942.0,50.2066,50.2545,49.9288,50.13,1415942.0
2022-03-18 14:50:00,52.31,52.5,52.3,52.48,1196078.0,50.1204,50.3024,50.1108,50.2833,1196078.0
2022-03-18 15:00:00,52.47,52.73,52.35,52.72,2011042.0,50.2737,50.5228,50.1587,50.5132,2011042.0
2022-03-18 15:10:00,52.72,52.99,52.71,52.97,2347825.0,50.5132,50.7719,50.5037,50.7528,2347825.0
2022-03-18 15:20:00,52.98,53.15,52.94,53.06,2110594.0,50.7624,50.9252,50.724,50.839,2110594.0
2022-03-18 15:30:00,53.07,53.41,52.85,52.88,3726962.0,50.8486,51.1744,50.6378,50.6665,3726962.0
2022-03-18 15:40:00,52.89,53.25,52.84,53.02,3550985.0,50.6761,51.021,50.6282,50.8007,3550985.0
2022-03-18 15:50:00,53.02,53.38,52.95,53.26,6458826.0,50.8007,51.1456,50.7336,51.0306,6458826.0
2022-03-21 09:30:00,52.86,53.49,52.72,53.47,4875854.0,50.6474,51.251,50.5132,51.2318,4875854.0
2022-03-21 09:40:00,53.47,53.93,52.81,52.86,4633875.0,51.2318,51.6726,50.5995,50.6474,4633875.0
2022-03-21 09:50:00,52.87,53.08,51.97,52.1,4282984.0,50.657,50.8582,49.7946,49.9192,4282984.0
2022-03-21 10:00:00,52.09,52.28,51.74,51.94,2675377.0,49.9096,50.0917,49.5743,49.7659,2675377.0
2022-03-21 10:10:00,51.95,52.03,51.51,51.7,2487957.0,49.7755,49.8521,49.3539,49.5359,2487957.0
2022-03-21 10:20:00,51.69,51.69,51.26,51.31,2414621.0,49.5263,49.5263,49.1143,49.1623,2414621.0
2022-03-21 10:30:00,51.3,51.93,51.28,51.9,3222123.0,49.1527,49.7563,49.1335,49.7276,3222123.0
2022-03-21 10:40:00,51.9,52.17,51.7,52.16,2599757.0,49.7276,49.9863,49.5359,49.9767,2599757.0
2022-03-21 10:50:00,52.15,52.71,52.13,52.55,2850477.0,49.9671,50.5037,49.9479,50.3503,2850477.0
2022-03-21 11:00:00,52.57,52.86,52.32,52.41,2669599.0,50.3695,50.6474,50.13,50.2162,2669599.0
2022-03-21 11:10:00,52.41,53.27,52.39,53.08,2980121.0,50.2162,51.0402,50.197,50.8582,2980121.0
2022-03-21 11:20:00,53.07,53.65,52.95,53.53,2403167.0,50.8486,51.4043,50.7336,51.2893,2403167.0
2022-03-21 11:30:00,53.53,53.62,53.07,53.42,2994277.0,51.2893,51.3756,50.8486,51.1839,2994277.0
2022-03-21 11:40:00,53.42,53.66,53.13,53.22,1686424.0,51.1839,51.4139,50.9061,50.9923,1686424.0
2022-03-21 11:50:00,53.23,53.78,53.12,53.63,2122996.0,51.0019,51.5289,50.8965,51.3851,2122996.0
2022-03-21 12:00:00,53.63,53.71,53.01,53.25,1908223.0,51.3851,51.4618,50.7911,51.021,1908223.0
2022-03-21 12:10:00,53.25,53.34,52.9,53.16,1412227.0,51.021,51.1073,50.6857,50.9348,1412227.0
2022-03-21 12:20:00,53.17,53.51,53.1,53.24,1282515.0,50.9444,51.2702,50.8773,51.0115,1282515.0
2022-03-21 12:30:00,53.25,53.26,51.75,52.18,5211686.0,51.021,51.0306,49.5838,49.9958,5211686.0
2022-03-21 12:40:00,52.18,52.59,52.09,52.47,2797623.0,49.9958,50.3887,49.9096,50.2737,2797623.0
2022-03-21 12:50:00,52.48,52.49,51.46,51.53,2837903.0,50.2833,50.2929,49.306,49.373,2837903.0
2022-03-21 13:00:00,51.55,51.73,51.29,51.59,2584576.0,49.3922,49.5647,49.1431,49.4305,2584576.0
2022-03-21 13:10:00,51.59,51.62,50.84,50.86,3065189.0,49.4305,49.4593,48.7119,48.7311,3065189.0
2022-03-21 13:20:00,50.86,51.26,50.77,51.12,2385850.0,48.7311,49.1143,48.6449,48.9802,2385850.0
2022-03-21 13:30:00,51.11,51.68,51.05,51.56,3097110.0,48.9706,49.5168,48.9131,49.4018,3097110.0
2022-03-21 13:40:00,51.55,51.58,51.06,51.48,1534220.0,49.3922,49.421,48.9227,49.3251,1534220.0
2022-03-21 13:50:00,51.49,51.67,51.29,51.66,1370124.0,49.3347,49.5072,49.1431,49.4976,1370124.0
2022-03-21 14:00:00,51.64,51.82,51.27,51.7,1784682.0,49.4784,49.6509,49.1239,49.5359,1784682.0
2022-03-21 14:10:00,51.7,51.72,51.39,51.61,1148828.0,49.5359,49.5551,49.2389,49.4497,1148828.0
2022-03-21 14:20:00,51.62,52.45,51.61,52.35,2896265.0,49.4593,50.2545,49.4497,50.1587,2896265.0
2022-03-21 14:30:00,52.34,52.41,52.0,52.2,1620071.0,50.1491,50.2162,49.8234,50.015,1620071.0
2022-03-21 14:40:00,52.2,52.53,51.98,52.11,2201986.0,50.015,50.3312,49.8042,49.9288,2201986.0
2022-03-21 14:50:00,52.11,52.21,51.49,51.53,1571447.0,49.9288,50.0246,49.3347,49.373,1571447.0
2022-03-21 15:00:00,51.5,51.77,51.43,51.68,1338276.0,49.3443,49.603,49.2772,49.5168,1338276.0
2022-03-21 15:10:00,51.67,52.25,51.62,51.86,1992234.0,49.5072,50.0629,49.4593,49.6892,1992234.0
2022-03-21 15:20:00,51.86,52.3,51.79,52.26,1767801.0,49.6892,50.1108,49.6222,50.0725,1767801.0
2022-03-21 15:30:00,52.27,52.49,52.03,52.05,1942779.0,50.0821,50.2929,49.8521,49.8713,1942779.0
2022-03-21 15:40:00,52.05,52.24,51.64,51.66,1943774.0,49.8713,50.0533,49.4784,49.4976,1943774.0
2022-03-21 15:50:00,51.67,52.87,51.67,52.85,4850559.0,49.5072,50.657,49.5072,50.6378,4850559.0
2022-03-22 09:30:00,53.07,54.14,52.87,54.11,5233573.0,50.8486,51.8738,50.657,51.8451,5233573.0
2022-03-22 09:40:00,54.11,54.11,53.29,53.61,4699185.0,51.8451,51.8451,51.0594,51.366,4699185.0
2022-03-22 09:50:00,53.6,54.02,53.17,53.9,3920606.0,51.3564,51.7588,50.9444,51.6438,3920606.0
2022-03-22 10:00:00,53.92,54.75,53.92,54.75,5609430.0,51.663,52.4583,51.663,52.4583,5609430.0
2022-03-22 10:10:00,54.73,55.05,54.56,55.03,2932124.0,52.4391,52.7457,52.2762,52.7265,2932124.0
2022-03-22 10:20:00,55.03,55.26,54.86,55.21,2668254.0,52.7265,52.9469,52.5637,52.899,2668254.0
2022-03-22 10:30:00,55.2,55.61,55.2,55.44,2814869.0,52.8894,53.2823,52.8894,53.1194,2814869.0
2022-03-22 10:40:00,55.44,55.75,55.35,55.66,3684796.0,53.1194,53.4164,53.0331,53.3302,3684796.0
2022-03-22 10:50:00,55.65,55.71,55.39,55.5,1732133.0,53.3206,53.3781,53.0715,53.1769,1732133.0
2022-03-22 11:00:00,55.5,55.91,55.28,55.88,2552686.0,53.1769,53.5697,52.9661,53.541,2552686.0
2022-03-22 11:10:00,55.88,56.15,55.81,56.13,2380245.0,53.541,53.7997,53.4739,53.7805,2380245.0
2022-03-22 11:20:00,56.13,56.28,55.99,56.16,2780523.0,53.7805,53.9242,53.6464,53.8092,2780523.0
2022-03-22 11:30:00,56.15,56.16,55.82,56.07,2025066.0,53.7997,53.8092,53.4835,53.723,2025066.0
2022-03-22 11:40:00,56.06,56.1,55.68,55.89,1757987.0,53.7134,53.7518,53.3493,53.5505,1757987.0
2022-03-22 11:50:00,55.9,55.94,55.61,55.62,1165680.0,53.5601,53.5985,53.2823,53.2918,1165680.0
2022-03-22 12:00:00,55.62,55.82,55.43,55.65,2089323.0,53.2918,53.4835,53.1098,53.3206,2089323.0
2022-03-22 12:10:00,55.65,55.73,55.37,55.53,1465986.0,53.3206,53.3972,53.0523,53.2056,1465986.0
2022-03-22 12:20:00,55.53,55.56,55.05,55.23,1880744.0,53.2056,53.2344,52.7457,52.9182,1880744.0
2022-03-22 12:30:00,55.23,55.44,55.04,55.34,1775338.0,52.9182,53.1194,52.7361,53.0236,1775338.0
2022-03-22 12:40:00,55.34,55.47,55.08,55.45,1329618.0,53.0236,53.1481,52.7744,53.129,1329618.0
2022-03-22 12:50:00,55.45,55.58,55.43,55.48,1445837.0,53.129,53.2535,53.1098,53.1577,1445837.0
2022-03-22 13:00:00,55.48,55.72,55.38,55.56,1490211.0,53.1577,53.3877,53.0619,53.2344,1490211.0
2022-03-22 13:10:00,55.57,55.7,55.39,55.46,1273853.0,53.2439,53.3685,53.0715,53.1385,1273853.0
2022-03-22 13:20:00,55.46,55.48,55.15,55.42,1242045.0,53.1385,53.1577,52.8415,53.1002,1242045.0
2022-03-22 13:30:00,55.42,55.77,55.42,55.72,1359143.0,53.1002,53.4356,53.1002,53.3877,1359143.0
2022-03-22 13:40:00,55.72,55.73,55.45,55.61,904630.0,53.3877,53.3972,53.129,53.2823,904630.0
2022-03-22 13:50:00,55.6,55.86,55.59,55.84,1098992.0,53.2727,53.5218,53.2631,53.5026,1098992.0
2022-03-22 14:00:00,55.86,55.88,55.5,55.66,1092379.0,53.5218,53.541,53.1769,53.3302,1092379.0
2022-03-22 14:10:00,55.66,56.0,55.59,55.92,1212759.0,53.3302,53.6559,53.2631,53.5793,1212759.0
2022-03-22 14:20:00,55.92,55.94,55.25,55.55,1623755.0,53.5793,53.5985,52.9373,53.2248,1623755.0
2022-03-22 14:30:00,55.55,55.72,55.23,55.64,1730297.0,53.2248,53.3877,52.9182,53.311,1730297.0
2022-03-22 14:40:00,55.64,55.71,55.49,55.6,901891.0,53.311,53.3781,53.1673,53.2727,901891.0
2022-03-22 14:50:00,55.59,55.95,55.54,55.82,1469322.0,53.2631,53.608,53.2152,53.4835,1469322.0
2022-03-22 15:00:00,55.82,56.13,55.79,56.12,1441140.0,53.4835,53.7805,53.4547,53.7709,1441140.0
2022-03-22 15:10:00,56.11,56.26,55.92,56.08,1902750.0,53.7613,53.9051,53.5793,53.7326,1902750.0
2022-03-22 15:20:00,56.09,56.12,55.7,55.8,1842465.0,53.7422,53.7709,53.3685,53.4643,1842465.0
2022-03-22 15:30:00,55.8,56.02,55.74,55.93,1489954.0,53.4643,53.6751,53.4068,53.5889,1489954.0
2022-03-22 15:40:00,55.92,56.29,55.82,56.2,2451819.0,53.5793,53.9338,53.4835,53.8476,2451819.0
2022-03-22 15:50:00,56.2,56.34,55.65,55.95,3712183.0,53.8476,53.9817,53.3206,53.608,3712183.0
2022-03-23 09:30:00,54.56,54.69,53.64,53.96,6400568.0,52.2762,52.4008,51.3947,51.7013,6400568.0
2022-03-23 09:40:00,53.97,54.46,53.76,53.83,4453257.0,51.7109,52.1804,51.5097,51.5768,4453257.0
2022-03-23 09:50:00,53.83,54.45,53.73,54.09,3808473.0,51.5768,52.1708,51.481,51.8259,3808473.0
2022-03-23 10:00:00,54.08,54.66,53.77,54.52,3509366.0,51.8163,52.372,51.5193,52.2379,3509366.0
2022-03-23 10:10:00,54.51,55.29,54.32,55.12,3976839.0,52.2283,52.9757,52.0463,52.8128,3976839.0
2022-03-23 10:20:00,55.12,55.25,54.77,55.04,3842871.0,52.8128,52.9373,52.4774,52.7361,3842871.0
2022-03-23 10:30:00,55.05,55.42,54.94,55.24,3341331.0,52.7457,53.1002,52.6403,52.9278,3341331.0
2022-03-23 10:40:00,55.25,55.36,54.5,54.82,3236309.0,52.9373,53.0427,52.2187,52.5253,3236309.0
2022-03-23 10:50:00,54.82,55.27,54.72,55.2,2326933.0,52.5253,52.9565,52.4295,52.8894,2326933.0
2022-03-23 11:00:00,55.21,55.53,55.12,55.16,2278636.0,52.899,53.2056,52.8128,52.8511,2278636.0
2022-03-23 11:10:00,55.16,55.5,55.08,55.46,1761629.0,52.8511,53.1769,52.7744,53.1385,1761629.0
2022-03-23 11:20:00,55.46,55.8,55.42,55.65,2016737.0,53.1385,53.4643,53.1002,53.3206,2016737.0
2022-03-23 11:30:00,55.65,55.77,55.48,55.73,1215800.0,53.3206,53.4356,53.1577,53.3972,1215800.0
2022-03-23 11:40:00,55.74,55.83,55.46,55.61,1669165.0,53.4068,53.4931,53.1385,53.2823,1669165.0
2022-03-23 11:50:00,55.6,55.94,55.57,55.93,1680415.0,53.2727,53.5985,53.2439,53.5889,1680415.0
2022-03-23 12:00:00,55.93,56.27,55.52,55.6,2627303.0,53.5889,53.9146,53.196,53.2727,2627303.0
2022-03-23 12:10:00,55.6,55.72,55.12,55.69,2530934.0,53.2727,53.3877,52.8128,53.3589,2530934.0
2022-03-23 12:20:00,55.69,55.77,55.48,55.62,1262823.0,53.3589,53.4356,53.1577,53.2918,1262823.0
2022-03-23 12:30:00,55.62,55.78,55.29,55.43,1293688.0,53.2918,53.4451,52.9757,53.1098,1293688.0
2022-03-23 12:40:00,55.42,55.47,54.9,55.15,1634251.0,53.1002,53.1481,52.602,52.8415,1634251.0
2022-03-23 12:50:00,55.14,55.4,55.06,55.31,1317595.0,52.8319,53.0811,52.7553,52.9948,1317595.0
2022-03-23 13:00:00,55.31,55.41,54.97,55.28,1587301.0,52.9948,53.0906,52.6691,52.9661,1587301.0
2022-03-23 13:10:00,55.29,55.31,54.77,54.82,1770060.0,52.9757,52.9948,52.4774,52.5253,1770060.0
2022-03-23 13:20:00,54.82,54.9,54.11,54.19,2355445.0,52.5253,52.602,51.8451,51.9217,2355445.0
2022-03-23 13:30:00,54.18,54.58,54.08,54.46,2250267.0,51.9121,52.2954,51.8163,52.1804,2250267.0
2022-03-23 13:40:00,54.45,54.46,54.1,54.23,1552000.0,52.1708,52.1804,51.8355,51.96,1552000.0
2022-03-23 13:50:00,54.22,54.62,54.1,54.54,1814939.0,51.9504,52.3337,51.8355,52.2571,1814939.0
2022-03-23 14:00:00,54.54,54.56,53.92,53.97,1764819.0,52.2571,52.2762,51.663,51.7109,1764819.0
2022-03-23 14:10:00,53.98,54.21,53.8,54.18,1998831.0,51.7205,51.9409,51.548,51.9121,1998831.0
2022-03-23 14:20:00,54.18,54.4,54.02,54.4,1407359.0,51.9121,52.1229,51.7588,52.1229,1407359.0
2022-03-23 14:30:00,54.39,54.44,54.04,54.42,1557111.0,52.1133,52.1612,51.778,52.1421,1557111.0
2022-03-23 14:40:00,54.43,54.78,54.27,54.74,1994434.0,52.1517,52.487,51.9984,52.4487,1994434.0
2022-03-23 14:50:00,54.75,54.77,54.16,54.18,1926091.0,52.4583,52.4774,51.893,51.9121,1926091.0
2022-03-23 15:00:00,54.18,54.48,53.98,54.02,1637242.0,51.9121,52.1996,51.7205,51.7588,1637242.0
2022-03-23 15:10:00,54.01,54.12,53.83,53.83,1538352.0,51.7492,51.8546,51.5768,51.5768,1538352.0
2022-03-23 15:20:00,53.83,54.27,53.76,54.19,1857065.0,51.5768,51.9984,51.5097,51.9217,1857065.0
2022-03-23 15:30:00,54.18,54.37,54.04,54.07,1300602.0,51.9121,52.0942,51.778,51.8067,1300602.0
2022-03-23 15:40:00,54.07,54.52,53.81,54.18,3409153.0,51.8067,52.2379,51.5576,51.9121,3409153.0
2022-03-23 15:50:00,54.18,54.18,53.5,53.53,3759309.0,51.9121,51.9121,51.2606,51.2893,3759309.0
2022-03-24 09:30:00,54.43,54.48,53.84,54.11,4121615.0,52.1517,52.1996,51.5864,51.8451,4121615.0
2022-03-24 09:40:00,54.11,54.73,54.02,54.04,4107157.0,51.8451,52.4391,51.7588,51.778,4107157.0
2022-03-24 09:50:00,54.02,54.5,53.83,53.95,3921658.0,51.7588,52.2187,51.5768,51.6917,3921658.0
2022-03-24 10:00:00,53.95,54.78,53.94,54.46,3258378.0,51.6917,52.487,51.6822,52.1804,3258378.0
2022-03-24 10:10:00,54.47,54.49,53.55,53.69,3447321.0,52.19,52.2091,51.3085,51.4426,3447321.0
2022-03-24 10:20:00,53.69,53.94,53.55,53.62,2459921.0,51.4426,51.6822,51.3085,51.3756,2459921.0
2022-03-24 10:30:00,53.62,54.33,53.41,54.16,3188911.0,51.3756,52.0558,51.1744,51.893,3188911.0
2022-03-24 10:40:00,54.15,54.66,54.0,54.56,2793111.0,51.8834,52.372,51.7397,52.2762,2793111.0
2022-03-24 10:50:00,54.56,54.62,54.21,54.38,1922226.0,52.2762,52.3337,51.9409,52.1037,1922226.0
2022-03-24 11:00:00,54.39,55.02,54.26,54.66,3792430.0,52.1133,52.717,51.9888,52.372,3792430.0
2022-03-24 11:10:00,54.66,55.06,54.53,55.06,2161595.0,52.372,52.7553,52.2475,52.7553,2161595.0
2022-03-24 11:20:00,55.05,55.6,54.87,55.54,3099442.0,52.7457,53.2727,52.5732,53.2152,3099442.0
2022-03-24 11:30:00,55.54,55.72,55.47,55.66,2431059.0,53.2152,53.3877,53.1481,53.3302,2431059.0
2022-03-24 11:40:00,55.67,55.95,55.64,55.65,2142124.0,53.3398,53.608,53.311,53.3206,2142124.0
2022-03-24 11:50:00,55.65,55.72,55.51,55.63,1294446.0,53.3206,53.3877,53.1864,53.3014,1294446.0
2022-03-24 12:00:00,55.63,55.66,55.23,55.31,1516932.0,53.3014,53.3302,52.9182,52.9948,1516932.0
2022-03-24 12:10:00,55.32,55.58,55.27,55.57,1087186.0,53.0044,53.2535,52.9565,53.2439,1087186.0
2022-03-24 12:20:00,55.57,55.7,55.16,55.29,1403888.0,53.2439,53.3685,52.8511,52.9757,1403888.0
2022-03-24 12:30:00,55.28,55.5,55.06,55.44,1323441.0,52.9661,53.1769,52.7553,53.1194,1323441.0
2022-03-24 12:40:00,55.44,55.5,55.27,55.33,830856.0,53.1194,53.1769,52.9565,53.014,830856.0
2022-03-24 12:50:00,55.34,55.63,55.33,55.6,992113.0,53.0236,53.3014,53.014,53.2727,992113.0
2022-03-24 13:00:00,55.6,55.98,55.39,55.45,1770268.0,53.2727,53.6368,53.0715,53.129,1770268.0
2022-03-24 13:10:00,55.46,55.79,55.43,55.78,1005236.0,53.1385,53.4547,53.1098,53.4451,1005236.0
2022-03-24 13:20:00,55.77,55.9,55.58,55.76,1069752.0,53.4356,53.5601,53.2535,53.426,1069752.0
2022-03-24 13:30:00,55.77,55.85,55.55,55.82,1013043.0,53.4356,53.5122,53.2248,53.4835,1013043.0
2022-03-24 13:40:00,55.82,55.95,55.78,55.86,1072888.0,53.4835,53.608,53.4451,53.5218,1072888.0
2022-03-24 13:50:00,55.85,55.89,55.73,55.86,677772.0,53.5122,53.5505,53.3972,53.5218,677772.0
2022-03-24 14:00:00,55.86,56.21,55.82,55.91,2096393.0,53.5218,53.8571,53.4835,53.5697,2096393.0
2022-03-24 14:10:00,55.91,55.95,55.65,55.8,1161408.0,53.5697,53.608,53.3206,53.4643,1161408.0
2022-03-24 14:20:00,55.8,55.88,55.58,55.86,955898.0,53.4643,53.541,53.2535,53.5218,955898.0
2022-03-24 14:30:00,55.86,55.95,55.67,55.84,878409.0,53.5218,53.608,53.3398,53.5026,878409.0
2022-03-24 14:40:00,55.85,55.88,55.63,55.71,730398.0,53.5122,53.541,53.3014,53.3781,730398.0
2022-03-24 14:50:00,55.72,56.07,55.72,56.0,1102396.0,53.3877,53.723,53.3877,53.6559,1102396.0
2022-03-24 15:00:00,56.0,56.29,55.77,56.22,1339554.0,53.6559,53.9338,53.4356,53.8667,1339554.0
2022-03-24 15:10:00,56.21,56.38,56.17,56.34,1366570.0,53.8571,54.02,53.8188,53.9817,1366570.0
2022-03-24 15:20:00,56.34,56.75,56.33,56.62,2406809.0,53.9817,54.3745,53.9721,54.25,2406809.0
2022-03-24 15:30:00,56.62,56.72,56.45,56.48,1662858.0,54.25,54.3458,54.0871,54.1158,1662858.0
2022-03-24 15:40:00,56.48,56.66,56.3,56.63,1957143.0,54.1158,54.2883,53.9434,54.2596,1957143.0
2022-03-24 15:50:00,56.63,57.09,56.63,57.07,3770298.0,54.2596,54.7003,54.2596,54.6812,3770298.0
2022-03-25 09:30:00,57.04,57.34,56.54,56.57,5840232.0,54.6524,54.9398,54.1733,54.2021,5840232.0
2022-03-25 09:40:00,56.56,57.23,56.48,57.02,3330454.0,54.1925,54.8345,54.1158,54.6332,3330454.0
2022-03-25 09:50:00,57.03,57.2,56.42,56.56,3069424.0,54.6428,54.8057,54.0584,54.1925,3069424.0
2022-03-25 10:00:00,56.56,56.8,56.26,56.75,2619638.0,54.1925,54.4225,53.9051,54.3745,2619638.0
2022-03-25 10:10:00,56.74,56.9,56.27,56.59,2437378.0,54.365,54.5183,53.9146,54.2212,2437378.0
2022-03-25 10:20:00,56.59,57.2,56.56,56.83,2534999.0,54.2212,54.8057,54.1925,54.4512,2534999.0
2022-03-25 10:30:00,56.83,57.42,56.83,57.23,2642787.0,54.4512,55.0165,54.4512,54.8345,2642787.0
2022-03-25 10:40:00,57.21,57.57,57.13,57.32,3466583.0,54.8153,55.1602,54.7386,54.9207,3466583.0
2022-03-25 10:50:00,57.31,57.39,56.63,56.88,2087549.0,54.9111,54.9878,54.2596,54.4991,2087549.0
2022-03-25 11:00:00,56.88,56.99,55.83,55.84,3319810.0,54.4991,54.6045,53.4931,53.5026,3319810.0
2022-03-25 11:10:00,55.83,55.86,55.54,55.61,2864718.0,53.4931,53.5218,53.2152,53.2823,2864718.0
2022-03-25 11:20:00,55.62,55.62,54.85,55.14,3253517.0,53.2918,53.2918,52.5541,52.8319,3253517.0
2022-03-25 11:30:00,55.14,55.37,55.0,55.18,2207238.0,52.8319,53.0523,52.6978,52.8703,2207238.0
2022-03-25 11:40:00,55.17,55.61,55.12,55.27,2315834.0,52.8607,53.2823,52.8128,52.9565,2315834.0
2022-03-25 11:50:00,55.28,55.52,54.97,55.23,1991568.0,52.9661,53.196,52.6691,52.9182,1991568.0
2022-03-25 12:00:00,55.22,55.56,54.98,55.5,1830956.0,52.9086,53.2344,52.6786,53.1769,1830956.0
2022-03-25 12:10:00,55.49,55.88,55.46,55.86,2258375.0,53.1673,53.541,53.1385,53.5218,2258375.0
2022-03-25 12:20:00,55.85,55.87,55.46,55.79,1901049.0,53.5122,53.5314,53.1385,53.4547,1901049.0
2022-03-25 12:30:00,55.78,55.8,55.31,55.4,1805467.0,53.4451,53.4643,52.9948,53.0811,1805467.0
2022-03-25 12:40:00,55.4,55.84,55.33,55.72,1712620.0,53.0811,53.5026,53.014,53.3877,1712620.0
2022-03-25 12:50:00,55.72,55.96,55.36,55.68,1618657.0,53.3877,53.6176,53.0427,53.3493,1618657.0
2022-03-25 13:00:00,55.68,55.81,55.48,55.68,1111581.0,53.3493,53.4739,53.1577,53.3493,1111581.0
2022-03-25 13:10:00,55.68,56.2,55.42,56.15,1815799.0,53.3493,53.8476,53.1002,53.7997,1815799.0
2022-03-25 13:20:00,56.16,56.21,55.66,55.78,2034085.0,53.8092,53.8571,53.3302,53.4451,2034085.0
2022-03-25 13:30:00,55.78,56.05,55.75,55.99,1139457.0,53.4451,53.7038,53.4164,53.6464,1139457.0
2022-03-25 13:40:00,55.99,56.12,55.8,56.12,1096133.0,53.6464,53.7709,53.4643,53.7709,1096133.0
2022-03-25 13:50:00,56.11,56.52,56.1,56.51,2243098.0,53.7613,54.1542,53.7518,54.1446,2243098.0
2022-03-25 14:00:00,56.51,56.76,56.36,56.66,2169340.0,54.1446,54.3841,54.0009,54.2883,2169340.0
2022-03-25 14:10:00,56.67,56.72,56.39,56.4,1755731.0,54.2979,54.3458,54.0296,54.0392,1755731.0
2022-03-25 14:20:00,56.4,56.74,56.4,56.61,1968328.0,54.0392,54.365,54.0392,54.2404,1968328.0
2022-03-25 14:30:00,56.62,56.87,56.58,56.68,2391824.0,54.25,54.4895,54.2117,54.3075,2391824.0
2022-03-25 14:40:00,56.68,56.77,56.51,56.64,1095606.0,54.3075,54.3937,54.1446,54.2691,1095606.0
2022-03-25 14:50:00,56.65,56.87,56.61,56.76,1361319.0,54.2787,54.4895,54.2404,54.3841,1361319.0
2022-03-25 15:00:00,56.76,56.83,56.09,56.21,2179015.0,54.3841,54.4512,53.7422,53.8571,2179015.0
2022-03-25 15:10:00,56.22,56.49,56.1,56.14,1854912.0,53.8667,54.1254,53.7518,53.7901,1854912.0
2022-03-25 15:20:00,56.14,56.16,55.64,55.67,2085903.0,53.7901,53.8092,53.311,53.3398,2085903.0
2022-03-25 15:30:00,55.67,55.9,55.46,55.73,1998952.0,53.3398,53.5601,53.1385,53.3972,1998952.0
2022-03-25 15:40:00,55.72,56.44,55.72,56.43,2582855.0,53.3877,54.0775,53.3877,54.0679,2582855.0
2022-03-25 15:50:00,56.43,56.99,56.36,56.95,4071449.0,54.0679,54.6045,54.0009,54.5662,4071449.0
2022-03-28 09:30:00,56.92,58.21,56.9,58.15,4556164.0,54.5374,55.7734,54.5183,55.7159,4556164.0
2022-03-28 09:40:00,58.15,58.43,57.81,57.91,4062007.0,55.7159,55.9842,55.3902,55.486,4062007.0
2022-03-28 09:50:00,57.92,58.76,57.87,58.45,3906615.0,55.4956,56.3004,55.4477,56.0034,3906615.0
2022-03-28 10:00:00,58.47,58.5,57.71,57.95,3290535.0,56.0225,56.0513,55.2944,55.5243,3290535.0
2022-03-28 10:10:00,57.97,58.17,57.49,57.64,2617077.0,55.5435,55.7351,55.0836,55.2273,2617077.0
2022-03-28 10:20:00,57.63,57.79,57.23,57.78,2520136.0,55.2177,55.371,54.8345,55.3614,2520136.0
2022-03-28 10:30:00,57.78,57.96,57.38,57.68,2301585.0,55.3614,55.5339,54.9782,55.2656,2301585.0
2022-03-28 10:40:00,57.66,58.24,57.56,58.19,2495742.0,55.2465,55.8022,55.1506,55.7543,2495742.0
2022-03-28 10:50:00,58.17,58.39,58.06,58.33,1850661.0,55.7351,55.9459,55.6297,55.8884,1850661.0
2022-03-28 11:00:00,58.32,58.45,57.47,57.81,4029145.0,55.8788,56.0034,55.0644,55.3902,4029145.0
2022-03-28 11:10:00,57.81,58.13,57.76,58.09,1748594.0,55.3902,55.6968,55.3423,55.6585,1748594.0
2022-03-28 11:20:00,58.09,58.14,57.53,57.8,1595698.0,55.6585,55.7064,55.1219,55.3806,1595698.0
2022-03-28 11:30:00,57.81,57.83,56.81,56.93,3167010.0,55.3902,55.4093,54.432,54.547,3167010.0
2022-03-28 11:40:00,56.96,57.18,56.65,56.66,2516443.0,54.5758,54.7865,54.2787,54.2883,2516443.0
2022-03-28 11:50:00,56.66,56.85,56.52,56.71,1721722.0,54.2883,54.4704,54.1542,54.3362,1721722.0
2022-03-28 12:00:00,56.72,57.13,56.6,56.87,1941209.0,54.3458,54.7386,54.2308,54.4895,1941209.0
2022-03-28 12:10:00,56.86,56.86,56.33,56.46,2126337.0,54.4799,54.4799,53.9721,54.0967,2126337.0
2022-03-28 12:20:00,56.46,56.88,56.45,56.67,1553529.0,54.0967,54.4991,54.0871,54.2979,1553529.0
2022-03-28 12:30:00,56.66,57.02,56.61,57.02,1858806.0,54.2883,54.6332,54.2404,54.6332,1858806.0
2022-03-28 12:40:00,57.02,57.16,56.87,57.02,1308185.0,54.6332,54.7674,54.4895,54.6332,1308185.0
2022-03-28 12:50:00,57.01,57.36,56.97,57.29,1561754.0,54.6237,54.959,54.5853,54.8919,1561754.0
2022-03-28 13:00:00,57.3,57.49,57.27,57.29,1264156.0,54.9015,55.0836,54.8728,54.8919,1264156.0
2022-03-28 13:10:00,57.28,57.57,57.27,57.52,1147651.0,54.8824,55.1602,54.8728,55.1123,1147651.0
2022-03-28 13:20:00,57.52,58.01,57.47,57.91,1899084.0,55.1123,55.5818,55.0644,55.486,1899084.0
2022-03-28 13:30:00,57.91,58.07,57.84,57.94,1361685.0,55.486,55.6393,55.4189,55.5147,1361685.0
2022-03-28 13:40:00,57.94,58.02,57.82,57.93,1059761.0,55.5147,55.5914,55.3998,55.5052,1059761.0
2022-03-28 13:50:00,57.93,58.05,57.76,57.97,1315100.0,55.5052,55.6201,55.3423,55.5435,1315100.0
2022-03-28 14:00:00,57.97,58.13,57.81,58.04,1133959.0,55.5435,55.6968,55.3902,55.6105,1133959.0
2022-03-28 14:10:00,58.05,58.2,57.88,57.9,984142.0,55.6201,55.7639,55.4572,55.4764,984142.0
2022-03-28 14:20:00,57.91,58.29,57.86,58.24,1231525.0,55.486,55.8501,55.4381,55.8022,1231525.0
2022-03-28 14:30:00,58.23,58.27,58.1,58.2,826494.0,55.7926,55.8309,55.668,55.7639,826494.0
2022-03-28 14:40:00,58.2,58.58,58.15,58.51,2472220.0,55.7639,56.1279,55.7159,56.0609,2472220.0
2022-03-28 14:50:00,58.51,59.07,58.5,59.06,2347844.0,56.0609,56.5974,56.0513,56.5879,2347844.0
2022-03-28 15:00:00,59.07,59.1,58.82,58.94,1359994.0,56.5974,56.6262,56.3579,56.4729,1359994.0
2022-03-28 15:10:00,58.93,59.09,58.88,58.95,1001562.0,56.4633,56.6166,56.4154,56.4825,1001562.0
2022-03-28 15:20:00,58.96,59.21,58.93,59.15,1586939.0,56.492,56.7316,56.4633,56.6741,1586939.0
2022-03-28 15:30:00,59.15,59.43,59.14,59.18,2319117.0,56.6741,56.9424,56.6645,56.7028,2319117.0
2022-03-28 15:40:00,59.18,59.41,59.11,59.4,2098538.0,56.7028,56.9232,56.6358,56.9136,2098538.0
2022-03-28 15:50:00,59.38,59.61,58.91,59.61,3983634.0,56.8945,57.1148,56.4441,57.1148,3983634.0
2022-03-29 09:30:00,61.5,62.39,61.39,61.66,7237054.0,58.9257,59.7785,58.8203,59.079,7237054.0
2022-03-29 09:40:00,61.66,61.96,61.21,61.22,5117469.0,59.079,59.3665,58.6479,58.6574,5117469.0
2022-03-29 09:50:00,61.23,61.7,61.0,61.53,3126973.0,58.667,59.1173,58.4466,58.9545,3126973.0
2022-03-29 10:00:00,61.54,61.91,60.64,60.86,3608067.0,58.964,59.3186,58.1017,58.3125,3608067.0
2022-03-29 10:10:00,60.86,61.07,60.14,60.54,3937412.0,58.3125,58.5137,57.6226,58.0059,3937412.0
2022-03-29 10:20:00,60.52,60.98,60.26,60.91,3127685.0,57.9867,58.4275,57.7376,58.3604,3127685.0
2022-03-29 10:30:00,60.9,61.02,60.29,60.43,2830519.0,58.3508,58.4658,57.7664,57.9005,2830519.0
2022-03-29 10:40:00,60.41,61.03,60.17,60.98,3441708.0,57.8813,58.4754,57.6514,58.4275,3441708.0
2022-03-29 10:50:00,60.99,61.39,60.99,61.28,2738818.0,58.4371,58.8203,58.4371,58.7149,2738818.0
2022-03-29 11:00:00,61.29,61.36,60.94,61.04,1671443.0,58.7245,58.7916,58.3892,58.485,1671443.0
2022-03-29 11:10:00,61.03,61.34,60.87,61.3,2080171.0,58.4754,58.7724,58.3221,58.7341,2080171.0
2022-03-29 11:20:00,61.31,61.57,60.77,61.44,2140700.0,58.7437,58.9928,58.2263,58.8682,2140700.0
2022-03-29 11:30:00,61.45,61.52,61.31,61.45,1250263.0,58.8778,58.9449,58.7437,58.8778,1250263.0
2022-03-29 11:40:00,61.44,61.79,61.31,61.78,1678511.0,58.8682,59.2036,58.7437,59.194,1678511.0
2022-03-29 11:50:00,61.78,61.79,61.43,61.52,1307336.0,59.194,59.2036,58.8586,58.9449,1307336.0
2022-03-29 12:00:00,61.52,61.55,61.08,61.39,1633710.0,58.9449,58.9736,58.5233,58.8203,1633710.0
2022-03-29 12:10:00,61.39,61.61,61.28,61.59,1152303.0,58.8203,59.0311,58.7149,59.012,1152303.0
2022-03-29 12:20:00,61.6,61.61,61.1,61.22,1257209.0,59.0215,59.0311,58.5425,58.6574,1257209.0
2022-03-29 12:30:00,61.21,61.25,60.69,60.9,1942519.0,58.6479,58.6862,58.1496,58.3508,1942519.0
2022-03-29 12:40:00,60.91,61.39,60.85,61.36,1465278.0,58.3604,58.8203,58.3029,58.7916,1465278.0
2022-03-29 12:50:00,61.36,61.41,61.0,61.23,1117861.0,58.7916,58.8395,58.4466,58.667,1117861.0
2022-03-29 13:00:00,61.24,61.26,60.87,60.9,1176990.0,58.6766,58.6958,58.3221,58.3508,1176990.0
2022-03-29 13:10:00,60.9,61.21,60.9,61.14,990385.0,58.3508,58.6479,58.3508,58.5808,990385.0
2022-03-29 13:20:00,61.14,61.27,60.83,61.15,1106875.0,58.5808,58.7053,58.2838,58.5904,1106875.0
2022-03-29 13:30:00,61.15,61.38,61.03,61.36,1413835.0,58.5904,58.8107,58.4754,58.7916,1413835.0
2022-03-29 13:40:00,61.36,62.01,61.34,61.88,3513271.0,58.7916,59.4144,58.7724,59.2898,3513271.0
2022-03-29 13:50:00,61.87,62.0,61.79,61.98,1284331.0,59.2802,59.4048,59.2036,59.3856,1284331.0
2022-03-29 14:00:00,61.98,62.04,61.78,61.94,1511883.0,59.3856,59.4431,59.194,59.3473,1511883.0
2022-03-29 14:10:00,61.96,62.06,61.7,61.76,1393880.0,59.3665,59.4623,59.1173,59.1748,1393880.0
2022-03-29 14:20:00,61.74,61.99,61.63,61.96,1099833.0,59.1557,59.3952,59.0503,59.3665,1099833.0
2022-03-29 14:30:00,61.95,62.25,61.86,62.19,2447917.0,59.3569,59.6443,59.2706,59.5868,2447917.0
2022-03-29 14:40:00,62.19,62.44,62.15,62.34,1881123.0,59.5868,59.8264,59.5485,59.7306,1881123.0
2022-03-29 14:50:00,62.34,62.48,62.28,62.38,1379220.0,59.7306,59.8647,59.6731,59.7689,1379220.0
2022-03-29 15:00:00,62.38,62.67,62.22,62.65,2204363.0,59.7689,60.0467,59.6156,60.0276,2204363.0
2022-03-29 15:10:00,62.65,62.73,62.54,62.68,1799296.0,60.0276,60.1042,59.9222,60.0563,1799296.0
2022-03-29 15:20:00,62.68,62.83,62.61,62.82,1954835.0,60.0563,60.2,59.9893,60.1905,1954835.0
2022-03-29 15:30:00,62.82,62.96,62.67,62.73,2004590.0,60.1905,60.3246,60.0467,60.1042,2004590.0
2022-03-29 15:40:00,62.72,62.93,62.48,62.68,2650745.0,60.0947,60.2959,59.8647,60.0563,2650745.0
2022-03-29 15:50:00,62.69,62.79,62.15,62.63,4115890.0,60.0659,60.1617,59.5485,60.0084,4115890.0
2022-03-30 09:30:00,61.68,62.07,61.39,61.52,5073439.0,59.0982,59.4719,58.8203,58.9449,5073439.0
2022-03-30 09:40:00,61.52,62.2,61.49,62.15,3492086.0,58.9449,59.5964,58.9161,59.5485,3492086.0
2022-03-30 09:50:00,62.16,62.23,61.63,61.96,2529562.0,59.5581,59.6252,59.0503,59.3665,2529562.0
2022-03-30 10:00:00,61.97,62.18,61.52,61.67,2237695.0,59.376,59.5773,58.9449,59.0886,2237695.0
2022-03-30 10:10:00,61.67,62.48,61.67,62.1,2754071.0,59.0886,59.8647,59.0886,59.5006,2754071.0
2022-03-30 10:20:00,62.11,62.45,62.04,62.29,1945493.0,59.5102,59.836,59.4431,59.6827,1945493.0
2022-03-30 10:30:00,62.28,62.54,62.02,62.46,1813023.0,59.6731,59.9222,59.424,59.8455,1813023.0
2022-03-30 10:40:00,62.45,62.5,62.1,62.17,1645781.0,59.836,59.8839,59.5006,59.5677,1645781.0
2022-03-30 10:50:00,62.18,62.3,61.55,61.58,2208913.0,59.5773,59.6922,58.9736,59.0024,2208913.0
2022-03-30 11:00:00,61.58,61.65,61.03,61.03,2811687.0,59.0024,59.0694,58.4754,58.4754,2811687.0
2022-03-30 11:10:00,61.03,61.3,60.83,61.25,3174490.0,58.4754,58.7341,58.2838,58.6862,3174490.0
2022-03-30 11:20:00,61.25,61.35,60.93,61.1,1658853.0,58.6862,58.782,58.3796,58.5425,1658853.0
2022-03-30 11:30:00,61.1,61.57,61.01,61.44,1745471.0,58.5425,58.9928,58.4562,58.8682,1745471.0
2022-03-30 11:40:00,61.43,61.53,61.25,61.34,1012218.0,58.8586,58.9545,58.6862,58.7724,1012218.0
2022-03-30 11:50:00,61.35,61.61,61.27,61.55,1008437.0,58.782,59.0311,58.7053,58.9736,1008437.0
2022-03-30 12:00:00,61.55,61.8,61.29,61.43,1987182.0,58.9736,59.2132,58.7245,58.8586,1987182.0
2022-03-30 12:10:00,61.43,61.55,61.25,61.52,995263.0,58.8586,58.9736,58.6862,58.9449,995263.0
2022-03-30 12:20:00,61.52,61.67,61.41,61.6,928434.0,58.9449,59.0886,58.8395,59.0215,928434.0
2022-03-30 12:30:00,61.6,61.93,61.48,61.87,1603027.0,59.0215,59.3377,58.9066,59.2802,1603027.0
2022-03-30 12:40:00,61.87,62.03,61.77,61.94,1283707.0,59.2802,59.4335,59.1844,59.3473,1283707.0
2022-03-30 12:50:00,61.94,62.09,61.87,62.04,875638.0,59.3473,59.491,59.2802,59.4431,875638.0
2022-03-30 13:00:00,62.04,62.07,61.71,61.76,1200676.0,59.4431,59.4719,59.1269,59.1748,1200676.0
2022-03-30 13:10:00,61.77,62.05,61.61,61.71,1715548.0,59.1844,59.4527,59.0311,59.1269,1715548.0
2022-03-30 13:20:00,61.7,61.7,61.48,61.62,904637.0,59.1173,59.1173,58.9066,59.0407,904637.0
2022-03-30 13:30:00,61.59,61.78,61.53,61.53,998129.0,59.012,59.194,58.9545,58.9545,998129.0
2022-03-30 13:40:00,61.53,61.58,61.34,61.52,1057075.0,58.9545,59.0024,58.7724,58.9449,1057075.0
2022-03-30 13:50:00,61.51,61.57,61.17,61.23,1147207.0,58.9353,58.9928,58.6095,58.667,1147207.0
2022-03-30 14:00:00,61.23,61.55,61.19,61.42,1080402.0,58.667,58.9736,58.6287,58.8491,1080402.0
2022-03-30 14:10:00,61.41,61.43,61.05,61.12,948464.0,58.8395,58.8586,58.4946,58.5616,948464.0
2022-03-30 14:20:00,61.13,61.14,60.81,60.95,1902251.0,58.5712,58.5808,58.2646,58.3987,1902251.0
2022-03-30 14:30:00,60.94,61.29,60.88,61.23,1321393.0,58.3892,58.7245,58.3317,58.667,1321393.0
2022-03-30 14:40:00,61.22,61.22,60.74,60.83,1328747.0,58.6574,58.6574,58.1975,58.2838,1328747.0
2022-03-30 14:50:00,60.83,60.99,60.59,60.65,1445238.0,58.2838,58.4371,58.0538,58.1113,1445238.0
2022-03-30 15:00:00,60.66,60.7,60.33,60.38,1790286.0,58.1209,58.1592,57.8047,57.8526,1790286.0
2022-03-30 15:10:00,60.38,60.53,60.07,60.15,2044894.0,57.8526,57.9963,57.5556,57.6322,2044894.0
2022-03-30 15:20:00,60.14,60.16,59.8,60.09,2892690.0,57.6226,57.6418,57.2969,57.5747,2892690.0
2022-03-30 15:30:00,60.09,60.41,59.99,60.06,2424752.0,57.5747,57.8813,57.4789,57.546,2424752.0
2022-03-30 15:40:00,60.05,60.61,59.89,60.39,3211482.0,57.5364,58.073,57.3831,57.8622,3211482.0
2022-03-30 15:50:00,60.38,60.63,59.95,60.63,3647771.0,57.8526,58.0921,57.4406,58.0921,3647771.0
2022-03-31 09:30:00,60.64,60.74,59.73,59.96,3337710.0,58.1017,58.1975,57.2298,57.4502,3337710.0
2022-03-31 09:40:00,59.97,60.02,59.42,59.7,3184807.0,57.4598,57.5077,56.9328,57.2011,3184807.0
2022-03-31 09:50:00,59.69,60.1,59.56,59.99,3115830.0,57.1915,57.5843,57.0669,57.4789,3115830.0
2022-03-31 10:00:00,59.99,59.99,59.28,59.77,3006466.0,57.4789,57.4789,56.7986,57.2681,3006466.0
2022-03-31 10:10:00,59.78,60.25,59.57,60.13,2594520.0,57.2777,57.728,57.0765,57.6131,2594520.0
2022-03-31 10:20:00,60.14,60.25,59.63,59.88,1899377.0,57.6226,57.728,57.134,57.3735,1899377.0
2022-03-31 10:30:00,59.89,60.39,59.84,60.15,2054560.0,57.3831,57.8622,57.3352,57.6322,2054560.0
2022-03-31 10:40:00,60.15,60.73,60.01,60.65,2075230.0,57.6322,58.1879,57.4981,58.1113,2075230.0
2022-03-31 10:50:00,60.65,60.83,60.39,60.59,2146830.0,58.1113,58.2838,57.8622,58.0538,2146830.0
2022-03-31 11:00:00,60.6,60.64,60.15,60.36,1933634.0,58.0634,58.1017,57.6322,57.8334,1933634.0
2022-03-31 11:10:00,60.35,60.36,60.06,60.14,1270966.0,57.8239,57.8334,57.546,57.6226,1270966.0
2022-03-31 11:20:00,60.14,60.43,59.96,60.08,1574077.0,57.6226,57.9005,57.4502,57.5652,1574077.0
2022-03-31 11:30:00,60.07,60.27,59.98,60.14,1305284.0,57.5556,57.7472,57.4693,57.6226,1305284.0
2022-03-31 11:40:00,60.14,60.56,60.06,60.1,1341191.0,57.6226,58.0251,57.546,57.5843,1341191.0
2022-03-31 11:50:00,60.09,60.24,59.99,60.23,1040040.0,57.5747,57.7185,57.4789,57.7089,1040040.0
2022-03-31 12:00:00,60.24,60.31,59.89,59.96,1602315.0,57.7185,57.7855,57.3831,57.4502,1602315.0
2022-03-31 12:10:00,59.95,59.96,59.69,59.77,1960995.0,57.4406,57.4502,57.1915,57.2681,1960995.0
2022-03-31 12:20:00,59.77,59.78,59.56,59.7,1374417.0,57.2681,57.2777,57.0669,57.2011,1374417.0
2022-03-31 12:30:00,59.7,59.82,59.41,59.63,1287495.0,57.2011,57.316,56.9232,57.134,1287495.0
2022-03-31 12:40:00,59.62,59.81,59.59,59.74,926868.0,57.1244,57.3065,57.0957,57.2394,926868.0
2022-03-31 12:50:00,59.74,59.75,59.39,59.45,908344.0,57.2394,57.249,56.904,56.9615,908344.0
2022-03-31 13:00:00,59.46,59.69,59.4,59.46,1172584.0,56.9711,57.1915,56.9136,56.9711,1172584.0
2022-03-31 13:10:00,59.45,59.62,59.3,59.56,1447999.0,56.9615,57.1244,56.8178,57.0669,1447999.0
2022-03-31 13:20:00,59.56,59.8,59.41,59.77,1276591.0,57.0669,57.2969,56.9232,57.2681,1276591.0
2022-03-31 13:30:00,59.78,59.85,59.53,59.59,1165813.0,57.2777,57.3448,57.0382,57.0957,1165813.0
2022-03-31 13:40:00,59.59,59.77,59.54,59.76,918449.0,57.0957,57.2681,57.0478,57.2586,918449.0
2022-03-31 13:50:00,59.77,60.04,59.68,59.69,1618331.0,57.2681,57.5268,57.1819,57.1915,1618331.0
2022-03-31 14:00:00,59.7,59.73,59.32,59.4,1451466.0,57.2011,57.2298,56.837,56.9136,1451466.0
2022-03-31 14:10:00,59.4,59.49,59.2,59.37,1351579.0,56.9136,56.9999,56.722,56.8849,1351579.0
2022-03-31 14:20:00,59.37,59.65,59.33,59.57,1338798.0,56.8849,57.1532,56.8466,57.0765,1338798.0
2022-03-31 14:30:00,59.59,59.8,59.42,59.73,1287194.0,57.0957,57.2969,56.9328,57.2298,1287194.0
2022-03-31 14:40:00,59.73,59.82,59.55,59.65,1395237.0,57.2298,57.316,57.0573,57.1532,1395237.0
2022-03-31 14:50:00,59.65,60.0,59.63,59.98,1346335.0,57.1532,57.4885,57.134,57.4693,1346335.0
2022-03-31 15:00:00,59.99,60.44,59.99,60.27,2222308.0,57.4789,57.9101,57.4789,57.7472,2222308.0
2022-03-31 15:10:00,60.26,60.29,59.71,59.77,1747504.0,57.7376,57.7664,57.2106,57.2681,1747504.0
2022-03-31 15:20:00,59.76,59.76,59.35,59.52,1819123.0,57.2586,57.2586,56.8657,57.0286,1819123.0
2022-03-31 15:30:00,59.52,59.59,59.07,59.37,2805617.0,57.0286,57.0957,56.5974,56.8849,2805617.0
2022-03-31 15:40:00,59.38,59.43,59.02,59.16,2968312.0,56.8945,56.9424,56.5495,56.6837,2968312.0
2022-03-31 15:50:00,59.15,59.21,57.9,58.06,7800686.0,56.6741,56.7316,55.4764,55.6297,7800686.0
2022-04-01 09:30:00,58.43,58.82,58.03,58.07,3980574.0,55.9842,56.3579,55.601,55.6393,3980574.0
2022-04-01 09:40:00,58.07,58.4,57.93,58.02,3135776.0,55.6393,55.9555,55.5052,55.5914,3135776.0
2022-04-01 09:50:00,58.01,58.09,57.34,57.75,3875468.0,55.5818,55.6585,54.9398,55.3327,3875468.0
2022-04-01 10:00:00,57.74,57.88,57.35,57.73,2773964.0,55.3231,55.4572,54.9494,55.3135,2773964.0
2022-04-01 10:10:00,57.75,58.27,57.66,57.7,2906220.0,55.3327,55.8309,55.2465,55.2848,2906220.0
2022-04-01 10:20:00,57.7,57.82,57.4,57.75,2112938.0,55.2848,55.3998,54.9973,55.3327,2112938.0
2022-04-01 10:30:00,57.75,58.18,57.73,57.83,2121767.0,55.3327,55.7447,55.3135,55.4093,2121767.0
2022-04-01 10:40:00,57.83,58.34,57.56,58.16,2527116.0,55.4093,55.898,55.1506,55.7255,2527116.0
2022-04-01 10:50:00,58.16,58.4,58.05,58.29,2600699.0,55.7255,55.9555,55.6201,55.8501,2600699.0
2022-04-01 11:00:00,58.3,58.37,57.94,58.26,2136773.0,55.8597,55.9267,55.5147,55.8213,2136773.0
2022-04-01 11:10:00,58.25,58.32,57.76,57.89,1473684.0,55.8118,55.8788,55.3423,55.4668,1473684.0
2022-04-01 11:20:00,57.88,58.1,57.54,57.6,1448779.0,55.4572,55.668,55.1315,55.189,1448779.0
2022-04-01 11:30:00,57.6,57.66,57.0,57.11,2143948.0,55.189,55.2465,54.6141,54.7195,2143948.0
2022-04-01 11:40:00,57.11,57.21,56.94,57.11,1818025.0,54.7195,54.8153,54.5566,54.7195,1818025.0
2022-04-01 11:50:00,57.1,57.37,56.74,56.85,1825018.0,54.7099,54.9686,54.365,54.4704,1825018.0
2022-04-01 12:00:00,56.84,56.87,56.57,56.84,1865669.0,54.4608,54.4895,54.2021,54.4608,1865669.0
2022-04-01 12:10:00,56.85,56.93,56.64,56.69,1901530.0,54.4704,54.547,54.2691,54.3171,1901530.0
2022-04-01 12:20:00,56.68,57.1,56.66,57.06,1229121.0,54.3075,54.7099,54.2883,54.6716,1229121.0
2022-04-01 12:30:00,57.06,57.06,56.48,56.68,2078645.0,54.6716,54.6716,54.1158,54.3075,2078645.0
2022-04-01 12:40:00,56.67,56.94,56.61,56.92,942197.0,54.2979,54.5566,54.2404,54.5374,942197.0
2022-04-01 12:50:00,56.92,56.95,56.59,56.64,1138511.0,54.5374,54.5662,54.2212,54.2691,1138511.0
2022-04-01 13:00:00,56.61,56.84,56.54,56.62,1031522.0,54.2404,54.4608,54.1733,54.25,1031522.0
2022-04-01 13:10:00,56.62,56.62,56.4,56.58,1117594.0,54.25,54.25,54.0392,54.2117,1117594.0
2022-04-01 13:20:00,56.58,56.75,56.42,56.58,1089079.0,54.2117,54.3745,54.0584,54.2117,1089079.0
2022-04-01 13:30:00,56.57,57.06,56.52,56.96,1555343.0,54.2021,54.6716,54.1542,54.5758,1555343.0
2022-04-01 13:40:00,56.95,57.14,56.85,56.95,1295454.0,54.5662,54.7482,54.4704,54.5662,1295454.0
2022-04-01 13:50:00,56.94,56.97,56.77,56.88,1079489.0,54.5566,54.5853,54.3937,54.4991,1079489.0
2022-04-01 14:00:00,56.87,57.39,56.77,57.15,2317195.0,54.4895,54.9878,54.3937,54.7578,2317195.0
2022-04-01 14:10:00,57.12,57.44,57.02,57.3,1520466.0,54.7291,55.0357,54.6332,54.9015,1520466.0
2022-04-01 14:20:00,57.29,57.55,57.23,57.52,1875898.0,54.8919,55.1411,54.8345,55.1123,1875898.0
2022-04-01 14:30:00,57.52,57.83,57.52,57.62,2319547.0,55.1123,55.4093,55.1123,55.2081,2319547.0
2022-04-01 14:40:00,57.62,57.93,57.62,57.67,1977528.0,55.2081,55.5052,55.2081,55.256,1977528.0
2022-04-01 14:50:00,57.68,57.72,57.34,57.43,1929099.0,55.2656,55.3039,54.9398,55.0261,1929099.0
2022-04-01 15:00:00,57.42,57.78,57.38,57.43,1916352.0,55.0165,55.3614,54.9782,55.0261,1916352.0
2022-04-01 15:10:00,57.43,57.52,56.92,56.93,1569631.0,55.0261,55.1123,54.5374,54.547,1569631.0
2022-04-01 15:20:00,56.92,57.06,56.75,57.01,1780242.0,54.5374,54.6716,54.3745,54.6237,1780242.0
2022-04-01 15:30:00,57.0,57.09,56.65,56.85,1475477.0,54.6141,54.7003,54.2787,54.4704,1475477.0
2022-04-01 15:40:00,56.85,57.05,56.67,57.0,1683848.0,54.4704,54.662,54.2979,54.6141,1683848.0
2022-04-01 15:50:00,57.0,58.07,57.0,57.98,5678091.0,54.6141,55.6393,54.6141,55.5531,5678091.0
2022-04-04 09:30:00,58.38,59.23,58.23,59.1,4256925.0,55.9363,56.7507,55.7926,56.6262,4256925.0
2022-04-04 09:40:00,59.1,59.68,59.1,59.65,3480425.0,56.6262,57.1819,56.6262,57.1532,3480425.0
2022-04-04 09:50:00,59.66,60.18,59.66,60.16,3968635.0,57.1627,57.661,57.1627,57.6418,3968635.0
2022-04-04 10:00:00,60.15,60.33,60.0,60.07,3006810.0,57.6322,57.8047,57.4885,57.5556,3006810.0
2022-04-04 10:10:00,60.08,60.38,59.66,59.86,2431769.0,57.5652,57.8526,57.1627,57.3544,2431769.0
2022-04-04 10:20:00,59.87,60.12,59.76,60.12,1752856.0,57.3639,57.6035,57.2586,57.6035,1752856.0
2022-04-04 10:30:00,60.12,60.44,59.86,60.3,1503100.0,57.6035,57.9101,57.3544,57.7759,1503100.0
2022-04-04 10:40:00,60.3,60.32,59.91,60.18,1363614.0,57.7759,57.7951,57.4023,57.661,1363614.0
2022-04-04 10:50:00,60.2,60.36,60.15,60.29,1627211.0,57.6801,57.8334,57.6322,57.7664,1627211.0
2022-04-04 11:00:00,60.29,60.75,60.25,60.75,2192074.0,57.7664,58.2071,57.728,58.2071,2192074.0
2022-04-04 11:10:00,60.75,60.79,60.47,60.54,1477727.0,58.2071,58.2454,57.9388,58.0059,1477727.0
2022-04-04 11:20:00,60.55,60.74,60.46,60.73,1211918.0,58.0155,58.1975,57.9293,58.1879,1211918.0
2022-04-04 11:30:00,60.73,60.86,60.53,60.7,1487082.0,58.1879,58.3125,57.9963,58.1592,1487082.0
2022-04-04 11:40:00,60.71,60.95,60.68,60.91,1537003.0,58.1688,58.3987,58.14,58.3604,1537003.0
2022-04-04 11:50:00,60.91,60.99,60.8,60.85,1082846.0,58.3604,58.4371,58.255,58.3029,1082846.0
2022-04-04 12:00:00,60.85,60.91,60.76,60.83,1094200.0,58.3029,58.3604,58.2167,58.2838,1094200.0
2022-04-04 12:10:00,60.83,60.95,60.74,60.89,908903.0,58.2838,58.3987,58.1975,58.3413,908903.0
2022-04-04 12:20:00,60.89,61.01,60.85,60.99,915656.0,58.3413,58.4562,58.3029,58.4371,915656.0
2022-04-04 12:30:00,60.99,61.11,60.84,60.9,1044510.0,58.4371,58.552,58.2933,58.3508,1044510.0
2022-04-04 12:40:00,60.9,60.91,60.7,60.8,899463.0,58.3508,58.3604,58.1592,58.255,899463.0
2022-04-04 12:50:00,60.8,60.85,60.71,60.73,716003.0,58.255,58.3029,58.1688,58.1879,716003.0
2022-04-04 13:00:00,60.72,60.78,60.58,60.75,798003.0,58.1784,58.2359,58.0442,58.2071,798003.0
2022-04-04 13:10:00,60.73,60.79,60.59,60.75,632314.0,58.1879,58.2454,58.0538,58.2071,632314.0
2022-04-04 13:20:00,60.75,60.84,60.64,60.8,864503.0,58.2071,58.2933,58.1017,58.255,864503.0
2022-04-04 13:30:00,60.81,60.85,60.7,60.76,1119495.0,58.2646,58.3029,58.1592,58.2167,1119495.0
2022-04-04 13:40:00,60.77,60.85,60.7,60.79,477752.0,58.2263,58.3029,58.1592,58.2454,477752.0
2022-04-04 13:50:00,60.8,61.01,60.79,60.98,845164.0,58.255,58.4562,58.2454,58.4275,845164.0
2022-04-04 14:00:00,60.97,60.97,60.38,60.41,1701342.0,58.4179,58.4179,57.8526,57.8813,1701342.0
2022-04-04 14:10:00,60.42,60.73,60.36,60.69,1088750.0,57.8909,58.1879,57.8334,58.1496,1088750.0
2022-04-04 14:20:00,60.7,60.92,60.64,60.9,827755.0,58.1592,58.37,58.1017,58.3508,827755.0
2022-04-04 14:30:00,60.9,61.07,60.83,61.03,1153927.0,58.3508,58.5137,58.2838,58.4754,1153927.0
2022-04-04 14:40:00,61.04,61.24,61.0,61.13,1664681.0,58.485,58.6766,58.4466,58.5712,1664681.0
2022-04-04 14:50:00,61.14,61.22,61.02,61.1,1196243.0,58.5808,58.6574,58.4658,58.5425,1196243.0
2022-04-04 15:00:00,61.09,61.22,60.92,61.19,1180621.0,58.5329,58.6574,58.37,58.6287,1180621.0
2022-04-04 15:10:00,61.19,61.26,61.04,61.13,1201952.0,58.6287,58.6958,58.485,58.5712,1201952.0
2022-04-04 15:20:00,61.14,61.33,61.13,61.24,1346520.0,58.5808,58.7628,58.5712,58.6766,1346520.0
2022-04-04 15:30:00,61.25,61.38,61.2,61.37,1333132.0,58.6862,58.8107,58.6383,58.8012,1333132.0
2022-04-04 15:40:00,61.37,61.44,61.1,61.17,1955074.0,58.8012,58.8682,58.5425,58.6095,1955074.0
2022-04-04 15:50:00,61.17,61.53,61.17,61.5,3974507.0,58.6095,58.9545,58.6095,58.9257,3974507.0
2022-04-05 09:30:00,60.82,61.16,60.51,60.91,4400836.0,58.2742,58.6,57.9772,58.3604,4400836.0
2022-04-05 09:40:00,60.9,60.99,60.48,60.64,2670119.0,58.3508,58.4371,57.9484,58.1017,2670119.0
2022-04-05 09:50:00,60.67,60.73,60.15,60.39,2980418.0,58.1305,58.1879,57.6322,57.8622,2980418.0
2022-04-05 10:00:00,60.38,60.74,59.12,59.14,5756703.0,57.8526,58.1975,56.6453,56.6645,5756703.0
2022-04-05 10:10:00,59.15,59.37,58.73,58.87,3939239.0,56.6741,56.8849,56.2717,56.4058,3939239.0
2022-04-05 10:20:00,58.88,59.2,58.74,59.11,3142665.0,56.4154,56.722,56.2812,56.6358,3142665.0
2022-04-05 10:30:00,59.09,59.23,58.5,58.57,2768313.0,56.6166,56.7507,56.0513,56.1184,2768313.0
2022-04-05 10:40:00,58.57,58.94,58.46,58.92,2071140.0,56.1184,56.4729,56.013,56.4537,2071140.0
2022-04-05 10:50:00,58.92,59.35,58.81,59.12,2228368.0,56.4537,56.8657,56.3483,56.6453,2228368.0
2022-04-05 11:00:00,59.11,59.27,58.86,58.96,1492779.0,56.6358,56.7891,56.3962,56.492,1492779.0
2022-04-05 11:10:00,58.98,59.15,58.66,58.73,1477190.0,56.5112,56.6741,56.2046,56.2717,1477190.0
2022-04-05 11:20:00,58.74,58.97,58.6,58.77,1261174.0,56.2812,56.5016,56.1471,56.31,1261174.0
2022-04-05 11:30:00,58.77,58.92,58.26,58.33,2333215.0,56.31,56.4537,55.8213,55.8884,2333215.0
2022-04-05 11:40:00,58.34,58.49,58.23,58.36,1758386.0,55.898,56.0417,55.7926,55.9172,1758386.0
2022-04-05 11:50:00,58.35,58.55,58.18,58.22,1452430.0,55.9076,56.0992,55.7447,55.783,1452430.0
2022-04-05 12:00:00,58.21,58.48,58.12,58.38,1464787.0,55.7734,56.0321,55.6872,55.9363,1464787.0
2022-04-05 12:10:00,58.38,58.43,57.94,57.95,1490980.0,55.9363,55.9842,55.5147,55.5243,1490980.0
2022-04-05 12:20:00,57.96,58.04,57.7,57.8,1557236.0,55.5339,55.6105,55.2848,55.3806,1557236.0
2022-04-05 12:30:00,57.8,57.99,57.72,57.94,1126763.0,55.3806,55.5626,55.3039,55.5147,1126763.0
2022-04-05 12:40:00,57.93,58.11,57.79,58.1,1354511.0,55.5052,55.6776,55.371,55.668,1354511.0
2022-04-05 12:50:00,58.1,58.3,58.04,58.23,1406079.0,55.668,55.8597,55.6105,55.7926,1406079.0
2022-04-05 13:00:00,58.23,58.59,58.12,58.58,1527989.0,55.7926,56.1375,55.6872,56.1279,1527989.0
2022-04-05 13:10:00,58.59,58.82,58.55,58.77,1870887.0,56.1375,56.3579,56.0992,56.31,1870887.0
2022-04-05 13:20:00,58.76,58.78,58.47,58.54,1061853.0,56.3004,56.3196,56.0225,56.0896,1061853.0
2022-04-05 13:30:00,58.53,58.54,58.22,58.24,1204974.0,56.08,56.0896,55.783,55.8022,1204974.0
2022-04-05 13:40:00,58.23,58.24,57.8,57.85,1160165.0,55.7926,55.8022,55.3806,55.4285,1160165.0
2022-04-05 13:50:00,57.85,58.02,57.69,57.99,1502890.0,55.4285,55.5914,55.2752,55.5626,1502890.0
2022-04-05 14:00:00,57.99,58.09,57.84,57.89,1179207.0,55.5626,55.6585,55.4189,55.4668,1179207.0
2022-04-05 14:10:00,57.9,58.38,57.82,58.36,1296173.0,55.4764,55.9363,55.3998,55.9172,1296173.0
2022-04-05 14:20:00,58.37,58.43,58.09,58.15,1550205.0,55.9267,55.9842,55.6585,55.7159,1550205.0
2022-04-05 14:30:00,58.15,58.3,57.9,57.93,1080803.0,55.7159,55.8597,55.4764,55.5052,1080803.0
2022-04-05 14:40:00,57.93,58.4,57.87,58.26,1259391.0,55.5052,55.9555,55.4477,55.8213,1259391.0
2022-04-05 14:50:00,58.26,58.37,57.9,57.96,1198670.0,55.8213,55.9267,55.4764,55.5339,1198670.0
2022-04-05 15:00:00,57.96,58.11,57.51,57.55,1597254.0,55.5339,55.6776,55.1027,55.1411,1597254.0
2022-04-05 15:10:00,57.56,57.59,57.23,57.27,1637662.0,55.1506,55.1794,54.8345,54.8728,1637662.0
2022-04-05 15:20:00,57.27,57.56,57.2,57.37,1910868.0,54.8728,55.1506,54.8057,54.9686,1910868.0
2022-04-05 15:30:00,57.37,57.38,57.03,57.13,1761120.0,54.9686,54.9782,54.6428,54.7386,1761120.0
2022-04-05 15:40:00,57.13,57.31,56.97,57.0,2000210.0,54.7386,54.9111,54.5853,54.6141,2000210.0
2022-04-05 15:50:00,57.0,57.57,56.86,57.45,4531212.0,54.6141,55.1602,54.4799,55.0452,4531212.0
2022-04-06 09:30:00,54.84,55.28,54.42,54.59,6530634.0,52.5445,52.9661,52.1421,52.305,6530634.0
2022-04-06 09:40:00,54.58,54.68,53.77,53.82,5666247.0,52.2954,52.3912,51.5193,51.5672,5666247.0
2022-04-06 09:50:00,53.82,53.99,53.63,53.68,3675724.0,51.5672,51.7301,51.3851,51.433,3675724.0
2022-04-06 10:00:00,53.68,53.75,53.13,53.2,4285820.0,51.433,51.5001,50.9061,50.9731,4285820.0
2022-04-06 10:10:00,53.19,53.69,53.09,53.55,3600060.0,50.9636,51.4426,50.8677,51.3085,3600060.0
2022-04-06 10:20:00,53.55,53.69,53.18,53.18,2548040.0,51.3085,51.4426,50.954,50.954,2548040.0
2022-04-06 10:30:00,53.18,53.49,53.1,53.41,2939302.0,50.954,51.251,50.8773,51.1744,2939302.0
2022-04-06 10:40:00,53.4,53.91,53.19,53.73,3310110.0,51.1648,51.6534,50.9636,51.481,3310110.0
2022-04-06 10:50:00,53.72,53.78,53.31,53.31,2205586.0,51.4714,51.5289,51.0785,51.0785,2205586.0
2022-04-06 11:00:00,53.32,53.59,53.03,53.08,3621263.0,51.0881,51.3468,50.8103,50.8582,3621263.0
2022-04-06 11:10:00,53.08,53.3,53.0,53.03,2122027.0,50.8582,51.069,50.7815,50.8103,2122027.0
2022-04-06 11:20:00,53.03,53.65,53.02,53.41,2271598.0,50.8103,51.4043,50.8007,51.1744,2271598.0
2022-04-06 11:30:00,53.42,53.47,53.08,53.23,1581342.0,51.1839,51.2318,50.8582,51.0019,1581342.0
2022-04-06 11:40:00,53.24,53.78,53.22,53.68,2417744.0,51.0115,51.5289,50.9923,51.433,2417744.0
2022-04-06 11:50:00,53.68,53.89,53.43,53.57,2317113.0,51.433,51.6343,51.1935,51.3277,2317113.0
2022-04-06 12:00:00,53.55,53.65,53.32,53.38,1421243.0,51.3085,51.4043,51.0881,51.1456,1421243.0
2022-04-06 12:10:00,53.37,53.43,53.0,53.03,1955660.0,51.136,51.1935,50.7815,50.8103,1955660.0
2022-04-06 12:20:00,53.02,53.04,52.77,52.85,1994132.0,50.8007,50.8198,50.5611,50.6378,1994132.0
2022-04-06 12:30:00,52.85,53.06,52.73,52.89,1826496.0,50.6378,50.839,50.5228,50.6761,1826496.0
2022-04-06 12:40:00,52.88,53.03,52.68,52.94,1675178.0,50.6665,50.8103,50.4749,50.724,1675178.0
2022-04-06 12:50:00,52.94,53.11,52.85,52.99,1236080.0,50.724,50.8869,50.6378,50.7719,1236080.0
2022-04-06 13:00:00,52.98,53.04,52.81,52.93,949199.0,50.7624,50.8198,50.5995,50.7144,949199.0
2022-04-06 13:10:00,52.93,53.23,52.86,53.2,1364684.0,50.7144,51.0019,50.6474,50.9731,1364684.0
2022-04-06 13:20:00,53.19,53.45,53.16,53.45,1493543.0,50.9636,51.2127,50.9348,51.2127,1493543.0
2022-04-06 13:30:00,53.45,53.8,53.32,53.79,2482807.0,51.2127,51.548,51.0881,51.5384,2482807.0
2022-04-06 13:40:00,53.78,54.32,53.73,54.29,3472916.0,51.5289,52.0463,51.481,52.0175,3472916.0
2022-04-06 13:50:00,54.28,54.29,53.82,53.83,1923662.0,52.0079,52.0175,51.5672,51.5768,1923662.0
2022-04-06 14:00:00,53.84,55.16,53.24,53.29,12163904.0,51.5864,52.8511,51.0115,51.0594,12163904.0
2022-04-06 14:10:00,53.29,53.45,52.4,52.53,6092020.0,51.0594,51.2127,50.2066,50.3312,6092020.0
2022-04-06 14:20:00,52.52,53.22,52.44,52.93,4660577.0,50.3216,50.9923,50.245,50.7144,4660577.0
2022-04-06 14:30:00,52.92,54.47,52.88,53.77,6984290.0,50.7049,52.19,50.6665,51.5193,6984290.0
2022-04-06 14:40:00,53.76,54.23,53.37,53.6,4249185.0,51.5097,51.96,51.136,51.3564,4249185.0
2022-04-06 14:50:00,53.59,54.79,53.59,54.77,4274937.0,51.3468,52.4966,51.3468,52.4774,4274937.0
2022-04-06 15:00:00,54.78,55.37,54.51,54.63,5288887.0,52.487,53.0523,52.2283,52.3433,5288887.0
2022-04-06 15:10:00,54.64,54.99,54.24,54.25,3505108.0,52.3529,52.6882,51.9696,51.9792,3505108.0
2022-04-06 15:20:00,54.24,54.31,53.39,53.49,3824028.0,51.9696,52.0367,51.1552,51.251,3824028.0
2022-04-06 15:30:00,53.49,54.0,53.21,53.93,3513379.0,51.251,51.7397,50.9827,51.6726,3513379.0
2022-04-06 15:40:00,53.94,54.58,53.63,54.34,3737880.0,51.6822,52.2954,51.3851,52.0654,3737880.0
2022-04-06 15:50:00,54.35,54.52,53.6,53.65,4421325.0,52.075,52.2379,51.3564,51.4043,4421325.0
2022-04-07 09:30:00,53.22,54.47,53.14,54.25,6068246.0,50.9923,52.19,50.9157,51.9792,6068246.0
2022-04-07 09:40:00,54.26,54.41,53.2,53.29,4808907.0,51.9888,52.1325,50.9731,51.0594,4808907.0
2022-04-07 09:50:00,53.28,54.38,53.26,54.28,4055394.0,51.0498,52.1037,51.0306,52.0079,4055394.0
2022-04-07 10:00:00,54.27,54.8,53.72,53.86,4457005.0,51.9984,52.5062,51.4714,51.6055,4457005.0
2022-04-07 10:10:00,53.85,54.36,53.68,53.89,3246761.0,51.5959,52.0846,51.433,51.6343,3246761.0
2022-04-07 10:20:00,53.88,54.07,53.55,53.79,2493425.0,51.6247,51.8067,51.3085,51.5384,2493425.0
2022-04-07 10:30:00,53.77,54.24,53.46,53.5,3034241.0,51.5193,51.9696,51.2223,51.2606,3034241.0
2022-04-07 10:40:00,53.49,53.49,52.78,52.96,3566662.0,51.251,51.251,50.5707,50.7432,3566662.0
2022-04-07 10:50:00,52.96,53.46,52.95,53.29,2387110.0,50.7432,51.2223,50.7336,51.0594,2387110.0
2022-04-07 11:00:00,53.29,53.69,53.07,53.12,2379894.0,51.0594,51.4426,50.8486,50.8965,2379894.0
2022-04-07 11:10:00,53.13,53.18,52.76,52.86,2072397.0,50.9061,50.954,50.5516,50.6474,2072397.0
2022-04-07 11:20:00,52.85,53.14,52.55,52.69,2257277.0,50.6378,50.9157,50.3503,50.4845,2257277.0
2022-04-07 11:30:00,52.69,52.72,52.28,52.58,2305902.0,50.4845,50.5132,50.0917,50.3791,2305902.0
2022-04-07 11:40:00,52.58,52.71,52.36,52.41,1655989.0,50.3791,50.5037,50.1683,50.2162,1655989.0
2022-04-07 11:50:00,52.41,52.46,52.0,52.24,2260430.0,50.2162,50.2641,49.8234,50.0533,2260430.0
2022-04-07 12:00:00,52.23,52.51,52.17,52.45,1533359.0,50.0437,50.312,49.9863,50.2545,1533359.0
2022-04-07 12:10:00,52.46,52.69,52.32,52.39,1430262.0,50.2641,50.4845,50.13,50.197,1430262.0
2022-04-07 12:20:00,52.4,52.69,52.13,52.27,1256018.0,50.2066,50.4845,49.9479,50.0821,1256018.0
2022-04-07 12:30:00,52.27,52.34,51.97,51.98,1119054.0,50.0821,50.1491,49.7946,49.8042,1119054.0
2022-04-07 12:40:00,51.97,52.08,51.61,51.61,1859073.0,49.7946,49.9,49.4497,49.4497,1859073.0
2022-04-07 12:50:00,51.61,52.12,51.58,52.04,1840222.0,49.4497,49.9383,49.421,49.8617,1840222.0
2022-04-07 13:00:00,52.03,52.49,51.99,52.48,2105935.0,49.8521,50.2929,49.8138,50.2833,2105935.0
2022-04-07 13:10:00,52.48,53.0,52.4,52.89,2462575.0,50.2833,50.7815,50.2066,50.6761,2462575.0
2022-04-07 13:20:00,52.9,53.31,52.82,53.18,2719700.0,50.6857,51.0785,50.609,50.954,2719700.0
2022-04-07 13:30:00,53.19,53.39,52.97,53.0,2075302.0,50.9636,51.1552,50.7528,50.7815,2075302.0
2022-04-07 13:40:00,53.0,53.25,52.79,52.83,1671902.0,50.7815,51.021,50.5803,50.6186,1671902.0
2022-04-07 13:50:00,52.83,53.69,52.76,53.6,3298930.0,50.6186,51.4426,50.5516,51.3564,3298930.0
2022-04-07 14:00:00,53.59,53.84,53.38,53.75,2891607.0,51.3468,51.5864,51.1456,51.5001,2891607.0
2022-04-07 14:10:00,53.74,53.74,53.22,53.29,1908591.0,51.4905,51.4905,50.9923,51.0594,1908591.0
2022-04-07 14:20:00,53.29,53.99,53.28,53.42,2268979.0,51.0594,51.7301,51.0498,51.1839,2268979.0
2022-04-07 14:30:00,53.41,53.59,53.28,53.54,1655697.0,51.1744,51.3468,51.0498,51.2989,1655697.0
2022-04-07 14:40:00,53.54,53.93,53.34,53.78,1915963.0,51.2989,51.6726,51.1073,51.5289,1915963.0
2022-04-07 14:50:00,53.78,54.47,53.69,54.34,3704513.0,51.5289,52.19,51.4426,52.0654,3704513.0
2022-04-07 15:00:00,54.33,54.79,54.28,54.71,3832699.0,52.0558,52.4966,52.0079,52.4199,3832699.0
2022-04-07 15:10:00,54.71,55.09,54.64,54.78,3179930.0,52.4199,52.784,52.3529,52.487,3179930.0
2022-04-07 15:20:00,54.77,54.77,54.37,54.44,2179284.0,52.4774,52.4774,52.0942,52.1612,2179284.0
2022-04-07 15:30:00,54.44,54.86,54.4,54.84,2668932.0,52.1612,52.5637,52.1229,52.5445,2668932.0
2022-04-07 15:40:00,54.84,55.04,54.5,54.61,3018743.0,52.5445,52.7361,52.2187,52.3241,3018743.0
2022-04-07 15:50:00,54.59,54.75,53.93,54.08,3786590.0,52.305,52.4583,51.6726,51.8163,3786590.0
2022-04-08 09:30:00,53.22,53.35,52.3,52.42,5408872.0,50.9923,51.1169,50.1108,50.2258,5408872.0
2022-04-08 09:40:00,52.41,52.56,52.06,52.32,4371899.0,50.2162,50.3599,49.8809,50.13,4371899.0
2022-04-08 09:50:00,52.32,52.38,51.54,51.67,3926041.0,50.13,50.1875,49.3826,49.5072,3926041.0
2022-04-08 10:00:00,51.65,52.47,51.6,52.36,4093213.0,49.488,50.2737,49.4401,50.1683,4093213.0
2022-04-08 10:10:00,52.36,52.37,51.76,52.06,2439329.0,50.1683,50.1779,49.5934,49.8809,2439329.0
2022-04-08 10:20:00,52.05,52.69,52.05,52.59,3306143.0,49.8713,50.4845,49.8713,50.3887,3306143.0
2022-04-08 10:30:00,52.59,52.83,52.43,52.62,3290962.0,50.3887,50.6186,50.2354,50.4174,3290962.0
2022-04-08 10:40:00,52.62,52.78,52.04,52.09,2458638.0,50.4174,50.5707,49.8617,49.9096,2458638.0
2022-04-08 10:50:00,52.09,53.29,52.07,53.28,4101461.0,49.9096,51.0594,49.8904,51.0498,4101461.0
2022-04-08 11:00:00,53.28,53.57,53.07,53.22,3261455.0,51.0498,51.3277,50.8486,50.9923,3261455.0
2022-04-08 11:10:00,53.21,53.39,52.89,52.95,2102908.0,50.9827,51.1552,50.6761,50.7336,2102908.0
2022-04-08 11:20:00,52.96,52.97,52.64,52.81,1692940.0,50.7432,50.7528,50.4366,50.5995,1692940.0
2022-04-08 11:30:00,52.83,53.08,52.4,52.7,2689291.0,50.6186,50.8582,50.2066,50.4941,2689291.0
2022-04-08 11:40:00,52.69,53.15,52.62,52.91,2182187.0,50.4845,50.9252,50.4174,50.6953,2182187.0
2022-04-08 11:50:00,52.91,53.12,52.81,53.03,1384261.0,50.6953,50.8965,50.5995,50.8103,1384261.0
2022-04-08 12:00:00,53.02,53.27,52.89,52.99,1818843.0,50.8007,51.0402,50.6761,50.7719,1818843.0
2022-04-08 12:10:00,52.98,53.33,52.81,53.27,1760571.0,50.7624,51.0977,50.5995,51.0402,1760571.0
2022-04-08 12:20:00,53.27,53.59,53.23,53.5,2456289.0,51.0402,51.3468,51.0019,51.2606,2456289.0
2022-04-08 12:30:00,53.49,53.53,53.15,53.36,1548434.0,51.251,51.2893,50.9252,51.1264,1548434.0
2022-04-08 12:40:00,53.36,53.47,53.11,53.16,1350630.0,51.1264,51.2318,50.8869,50.9348,1350630.0
2022-04-08 12:50:00,53.16,53.47,53.05,53.39,1590582.0,50.9348,51.2318,50.8294,51.1552,1590582.0
2022-04-08 13:00:00,53.4,53.4,53.05,53.23,1309643.0,51.1648,51.1648,50.8294,51.0019,1309643.0
2022-04-08 13:10:00,53.24,53.26,52.76,52.8,1710514.0,51.0115,51.0306,50.5516,50.5899,1710514.0
2022-04-08 13:20:00,52.8,52.93,52.61,52.68,1278334.0,50.5899,50.7144,50.4078,50.4749,1278334.0
2022-04-08 13:30:00,52.69,52.71,52.41,52.52,1421091.0,50.4845,50.5037,50.2162,50.3216,1421091.0
2022-04-08 13:40:00,52.52,52.57,52.31,52.32,1727604.0,50.3216,50.3695,50.1204,50.13,1727604.0
2022-04-08 13:50:00,52.32,52.54,52.28,52.43,1107524.0,50.13,50.3408,50.0917,50.2354,1107524.0
2022-04-08 14:00:00,52.41,52.59,52.23,52.48,1573446.0,50.2162,50.3887,50.0437,50.2833,1573446.0
2022-04-08 14:10:00,52.49,52.64,52.41,52.51,1382990.0,50.2929,50.4366,50.2162,50.312,1382990.0
2022-04-08 14:20:00,52.52,52.7,51.9,52.02,2792148.0,50.3216,50.4941,49.7276,49.8425,2792148.0
2022-04-08 14:30:00,52.04,52.13,51.82,52.04,1460204.0,49.8617,49.9479,49.6509,49.8617,1460204.0
2022-04-08 14:40:00,52.04,52.26,51.91,52.26,1467430.0,49.8617,50.0725,49.7371,50.0725,1467430.0
2022-04-08 14:50:00,52.24,52.6,52.18,52.29,2215026.0,50.0533,50.3983,49.9958,50.1012,2215026.0
2022-04-08 15:00:00,52.29,52.35,52.06,52.14,1648151.0,50.1012,50.1587,49.8809,49.9575,1648151.0
2022-04-08 15:10:00,52.13,52.66,52.05,52.29,2820746.0,49.9479,50.4557,49.8713,50.1012,2820746.0
2022-04-08 15:20:00,52.3,52.42,52.13,52.33,1725584.0,50.1108,50.2258,49.9479,50.1396,1725584.0
2022-04-08 15:30:00,52.33,52.46,51.95,51.99,1936632.0,50.1396,50.2641,49.7755,49.8138,1936632.0
2022-04-08 15:40:00,51.99,52.32,51.85,51.87,2809932.0,49.8138,50.13,49.6797,49.6988,2809932.0
2022-04-08 15:50:00,51.86,52.05,51.5,51.78,4266304.0,49.6892,49.8713,49.3443,49.6126,4266304.0
2022-04-11 09:30:00,49.83,50.06,49.3,49.32,5634013.0,47.7442,47.9646,47.2364,47.2556,5634013.0
2022-04-11 09:40:00,49.31,50.27,49.2,50.02,5951183.0,47.246,48.1658,47.1406,47.9263,5951183.0
2022-04-11 09:50:00,50.02,50.25,49.58,49.65,2800302.0,47.9263,48.1466,47.5047,47.5717,2800302.0
2022-04-11 10:00:00,49.64,50.17,49.45,49.87,3263835.0,47.5622,48.07,47.3801,47.7825,3263835.0
2022-04-11 10:10:00,49.84,50.09,49.27,49.34,3308851.0,47.7538,47.9933,47.2076,47.2747,3308851.0
2022-04-11 10:20:00,49.34,49.48,48.81,49.0,3404429.0,47.2747,47.4089,46.7669,46.9489,3404429.0
2022-04-11 10:30:00,49.0,49.4,48.9,48.96,2370345.0,46.9489,47.3322,46.8531,46.9106,2370345.0
2022-04-11 10:40:00,48.95,48.96,48.52,48.52,3038232.0,46.901,46.9106,46.489,46.489,3038232.0
2022-04-11 10:50:00,48.52,48.87,48.51,48.68,2121801.0,46.489,46.8244,46.4795,46.6423,2121801.0
2022-04-11 11:00:00,48.67,48.88,48.56,48.77,2169790.0,46.6328,46.834,46.5274,46.7286,2169790.0
2022-04-11 11:10:00,48.76,48.93,48.6,48.7,1626808.0,46.719,46.8819,46.5657,46.6615,1626808.0
2022-04-11 11:20:00,48.69,48.82,48.63,48.78,1280419.0,46.6519,46.7765,46.5944,46.7382,1280419.0
2022-04-11 11:30:00,48.77,49.16,48.72,48.93,2390252.0,46.7286,47.1022,46.6807,46.8819,2390252.0
2022-04-11 11:40:00,48.94,49.17,48.84,48.9,1427811.0,46.8915,47.1118,46.7956,46.8531,1427811.0
2022-04-11 11:50:00,48.91,49.2,48.75,48.93,1751710.0,46.8627,47.1406,46.7094,46.8819,1751710.0
2022-04-11 12:00:00,48.94,48.98,48.75,48.87,1078352.0,46.8915,46.9298,46.7094,46.8244,1078352.0
2022-04-11 12:10:00,48.87,48.93,48.68,48.84,1215326.0,46.8244,46.8819,46.6423,46.7956,1215326.0
2022-04-11 12:20:00,48.85,48.91,48.64,48.68,848067.0,46.8052,46.8627,46.604,46.6423,848067.0
2022-04-11 12:30:00,48.67,48.84,48.61,48.77,830864.0,46.6328,46.7956,46.5753,46.7286,830864.0
2022-04-11 12:40:00,48.76,49.06,48.69,48.99,1120937.0,46.719,47.0064,46.6519,46.9394,1120937.0
2022-04-11 12:50:00,49.0,49.19,48.82,49.12,1364248.0,46.9489,47.131,46.7765,47.0639,1364248.0
2022-04-11 13:00:00,49.11,49.51,49.1,49.41,1932150.0,47.0543,47.4376,47.0448,47.3418,1932150.0
2022-04-11 13:10:00,49.42,49.54,49.18,49.27,1719057.0,47.3514,47.4663,47.1214,47.2076,1719057.0
2022-04-11 13:20:00,49.28,49.33,49.03,49.16,1307338.0,47.2172,47.2651,46.9777,47.1022,1307338.0
2022-04-11 13:30:00,49.15,49.42,49.1,49.2,1110940.0,47.0927,47.3514,47.0448,47.1406,1110940.0
2022-04-11 13:40:00,49.19,49.32,48.96,49.02,974120.0,47.131,47.2556,46.9106,46.9681,974120.0
2022-04-11 13:50:00,49.02,49.16,48.91,49.13,1128738.0,46.9681,47.1022,46.8627,47.0735,1128738.0
2022-04-11 14:00:00,49.14,49.4,48.88,49.29,1321431.0,47.0831,47.3322,46.834,47.2268,1321431.0
2022-04-11 14:10:00,49.29,49.35,48.76,48.77,1307914.0,47.2268,47.2843,46.719,46.7286,1307914.0
2022-04-11 14:20:00,48.78,48.86,48.71,48.78,968710.0,46.7382,46.8148,46.6711,46.7382,968710.0
2022-04-11 14:30:00,48.77,48.93,48.63,48.85,1290643.0,46.7286,46.8819,46.5944,46.8052,1290643.0
2022-04-11 14:40:00,48.84,49.25,48.79,49.23,1454164.0,46.7956,47.1885,46.7477,47.1693,1454164.0
2022-04-11 14:50:00,49.23,49.38,49.09,49.16,1619474.0,47.1693,47.313,47.0352,47.1022,1619474.0
2022-04-11 15:00:00,49.16,49.45,48.87,49.01,2019751.0,47.1022,47.3801,46.8244,46.9585,2019751.0
2022-04-11 15:10:00,49.03,49.13,48.78,48.87,1240026.0,46.9777,47.0735,46.7382,46.8244,1240026.0
2022-04-11 15:20:00,48.88,48.9,48.53,48.59,1632443.0,46.834,46.8531,46.4986,46.5561,1632443.0
2022-04-11 15:30:00,48.59,48.66,48.2,48.35,3464934.0,46.5561,46.6232,46.1824,46.3262,3464934.0
2022-04-11 15:40:00,48.36,48.46,48.15,48.23,2966037.0,46.3357,46.4315,46.1345,46.2112,2966037.0
2022-04-11 15:50:00,48.22,48.38,47.95,48.12,4834512.0,46.2016,46.3549,45.9429,46.1058,4834512.0
2022-04-12 09:30:00,50.16,50.2,49.28,49.74,6561095.0,48.0604,48.0987,47.2172,47.658,6561095.0
2022-04-12 09:40:00,49.75,50.41,49.3,50.27,6652438.0,47.6676,48.2999,47.2364,48.1658,6652438.0
2022-04-12 09:50:00,50.27,50.85,50.23,50.79,4775238.0,48.1658,48.7215,48.1275,48.664,4775238.0
2022-04-12 10:00:00,50.8,50.91,50.38,50.65,4338962.0,48.6736,48.779,48.2712,48.5299,4338962.0
2022-04-12 10:10:00,50.65,50.98,50.12,50.22,4319936.0,48.5299,48.8461,48.0221,48.1179,4319936.0
2022-04-12 10:20:00,50.22,50.45,50.04,50.07,3062072.0,48.1179,48.3383,47.9454,47.9742,3062072.0
2022-04-12 10:30:00,50.08,50.14,49.49,49.56,3280267.0,47.9837,48.0412,47.4184,47.4855,3280267.0
2022-04-12 10:40:00,49.55,49.74,49.18,49.22,3593234.0,47.4759,47.658,47.1214,47.1597,3593234.0
2022-04-12 10:50:00,49.22,49.41,49.02,49.33,2454068.0,47.1597,47.3418,46.9681,47.2651,2454068.0
2022-04-12 11:00:00,49.32,49.59,49.0,49.02,2755622.0,47.2556,47.5143,46.9489,46.9681,2755622.0
2022-04-12 11:10:00,49.02,49.62,49.0,49.59,2531661.0,46.9681,47.543,46.9489,47.5143,2531661.0
2022-04-12 11:20:00,49.6,50.01,49.52,49.93,2440801.0,47.5238,47.9167,47.4472,47.84,2440801.0
2022-04-12 11:30:00,49.94,50.19,49.83,49.91,2232369.0,47.8496,48.0891,47.7442,47.8209,2232369.0
2022-04-12 11:40:00,49.91,50.07,49.66,49.71,1531684.0,47.8209,47.9742,47.5813,47.6292,1531684.0
2022-04-12 11:50:00,49.72,49.95,49.56,49.71,1568779.0,47.6388,47.8592,47.4855,47.6292,1568779.0
2022-04-12 12:00:00,49.72,49.72,49.18,49.3,1532945.0,47.6388,47.6388,47.1214,47.2364,1532945.0
2022-04-12 12:10:00,49.3,49.74,49.12,49.51,2395851.0,47.2364,47.658,47.0639,47.4376,2395851.0
2022-04-12 12:20:00,49.5,49.51,48.8,48.91,2259634.0,47.428,47.4376,46.7573,46.8627,2259634.0
2022-04-12 12:30:00,48.89,49.09,48.84,49.0,1815146.0,46.8436,47.0352,46.7956,46.9489,1815146.0
2022-04-12 12:40:00,48.99,49.13,48.76,49.05,1873971.0,46.9394,47.0735,46.719,46.9969,1873971.0
2022-04-12 12:50:00,49.05,49.4,49.03,49.19,1881224.0,46.9969,47.3322,46.9777,47.131,1881224.0
2022-04-12 13:00:00,49.17,49.29,48.73,48.94,2210595.0,47.1118,47.2268,46.6902,46.8915,2210595.0
2022-04-12 13:10:00,48.93,49.39,48.9,49.18,2167961.0,46.8819,47.3226,46.8531,47.1214,2167961.0
2022-04-12 13:20:00,49.19,49.49,48.93,48.98,1925836.0,47.131,47.4184,46.8819,46.9298,1925836.0
2022-04-12 13:30:00,48.99,49.19,48.78,48.8,1613881.0,46.9394,47.131,46.7382,46.7573,1613881.0
2022-04-12 13:40:00,48.8,48.9,48.42,48.51,2188396.0,46.7573,46.8531,46.3932,46.4795,2188396.0
2022-04-12 13:50:00,48.51,48.51,48.08,48.18,2066471.0,46.4795,46.4795,46.0675,46.1633,2066471.0
2022-04-12 14:00:00,48.17,48.44,48.02,48.26,2681591.0,46.1537,46.4124,46.01,46.2399,2681591.0
2022-04-12 14:10:00,48.25,48.26,47.58,47.65,2831023.0,46.2303,46.2399,45.5884,45.6555,2831023.0
2022-04-12 14:20:00,47.64,47.76,47.43,47.44,1991439.0,45.6459,45.7609,45.4447,45.4542,1991439.0
2022-04-12 14:30:00,47.43,47.7,47.25,47.46,3019461.0,45.4447,45.7034,45.2722,45.4734,3019461.0
2022-04-12 14:40:00,47.46,47.88,47.35,47.75,2503886.0,45.4734,45.8758,45.368,45.7513,2503886.0
2022-04-12 14:50:00,47.76,47.9,47.56,47.63,1890924.0,45.7609,45.895,45.5692,45.6363,1890924.0
2022-04-12 15:00:00,47.61,47.71,46.93,46.95,2473037.0,45.6171,45.7129,44.9656,44.9848,2473037.0
2022-04-12 15:10:00,46.94,47.2,46.89,47.2,1975536.0,44.9752,45.2243,44.9273,45.2243,1975536.0
2022-04-12 15:20:00,47.19,47.41,46.92,47.09,2343776.0,45.2147,45.4255,44.956,45.1189,2343776.0
2022-04-12 15:30:00,47.09,47.63,46.98,47.54,2708760.0,45.1189,45.6363,45.0135,45.5501,2708760.0
2022-04-12 15:40:00,47.54,47.88,47.27,47.73,3675732.0,45.5501,45.8758,45.2914,45.7321,3675732.0
2022-04-12 15:50:00,47.71,47.79,47.43,47.52,3995054.0,45.7129,45.7896,45.4447,45.5309,3995054.0
2022-04-13 09:30:00,47.66,48.27,47.33,48.05,5138867.0,45.665,46.2495,45.3488,46.0387,5138867.0
2022-04-13 09:40:00,48.05,48.84,47.89,48.62,4908547.0,46.0387,46.7956,45.8854,46.5849,4908547.0
2022-04-13 09:50:00,48.59,48.77,48.16,48.27,4066512.0,46.5561,46.7286,46.1441,46.2495,4066512.0
2022-04-13 10:00:00,48.28,48.73,48.06,48.28,3600033.0,46.2591,46.6902,46.0483,46.2591,3600033.0
2022-04-13 10:10:00,48.26,49.02,48.15,48.95,3222866.0,46.2399,46.9681,46.1345,46.901,3222866.0
2022-04-13 10:20:00,48.94,49.15,48.8,48.86,2791997.0,46.8915,47.0927,46.7573,46.8148,2791997.0
2022-04-13 10:30:00,48.87,49.33,48.68,48.7,2846292.0,46.8244,47.2651,46.6423,46.6615,2846292.0
2022-04-13 10:40:00,48.69,49.09,48.56,48.79,2493809.0,46.6519,47.0352,46.5274,46.7477,2493809.0
2022-04-13 10:50:00,48.8,49.01,48.69,48.8,2075551.0,46.7573,46.9585,46.6519,46.7573,2075551.0
2022-04-13 11:00:00,48.8,49.55,48.79,49.4,3470594.0,46.7573,47.4759,46.7477,47.3322,3470594.0
2022-04-13 11:10:00,49.38,49.7,49.35,49.68,3334469.0,47.313,47.6196,47.2843,47.6005,3334469.0
2022-04-13 11:20:00,49.68,49.9,49.59,49.73,2309669.0,47.6005,47.8113,47.5143,47.6484,2309669.0
2022-04-13 11:30:00,49.72,49.9,49.64,49.74,1776880.0,47.6388,47.8113,47.5622,47.658,1776880.0
2022-04-13 11:40:00,49.75,49.87,49.57,49.63,1226213.0,47.6676,47.7825,47.4951,47.5526,1226213.0
2022-04-13 11:50:00,49.63,49.7,49.5,49.67,1507498.0,47.5526,47.6196,47.428,47.5909,1507498.0
2022-04-13 12:00:00,49.68,49.71,49.46,49.69,1420055.0,47.6005,47.6292,47.3897,47.6101,1420055.0
2022-04-13 12:10:00,49.68,49.86,49.41,49.82,1338461.0,47.6005,47.7729,47.3418,47.7346,1338461.0
2022-04-13 12:20:00,49.81,50.02,49.69,49.8,2001336.0,47.725,47.9263,47.6101,47.7155,2001336.0
2022-04-13 12:30:00,49.8,50.01,49.76,49.99,1310431.0,47.7155,47.9167,47.6771,47.8975,1310431.0
2022-04-13 12:40:00,49.99,50.18,49.96,50.08,1707560.0,47.8975,48.0796,47.8688,47.9837,1707560.0
2022-04-13 12:50:00,50.07,50.13,49.96,50.02,1235187.0,47.9742,48.0316,47.8688,47.9263,1235187.0
2022-04-13 13:00:00,50.03,50.13,49.86,50.05,1415527.0,47.9358,48.0316,47.7729,47.955,1415527.0
2022-04-13 13:10:00,50.04,50.23,49.98,50.01,1119915.0,47.9454,48.1275,47.8879,47.9167,1119915.0
2022-04-13 13:20:00,50.0,50.17,49.9,50.02,1039500.0,47.9071,48.07,47.8113,47.9263,1039500.0
2022-04-13 13:30:00,50.02,50.04,49.63,49.77,1254042.0,47.9263,47.9454,47.5526,47.6867,1254042.0
2022-04-13 13:40:00,49.76,49.78,49.56,49.64,1246762.0,47.6771,47.6963,47.4855,47.5622,1246762.0
2022-04-13 13:50:00,49.64,49.78,49.46,49.76,1664828.0,47.5622,47.6963,47.3897,47.6771,1664828.0
2022-04-13 14:00:00,49.76,49.98,49.65,49.91,1829976.0,47.6771,47.8879,47.5717,47.8209,1829976.0
2022-04-13 14:10:00,49.91,49.92,49.65,49.87,1469461.0,47.8209,47.8304,47.5717,47.7825,1469461.0
2022-04-13 14:20:00,49.87,50.03,49.82,49.92,1315494.0,47.7825,47.9358,47.7346,47.8304,1315494.0
2022-04-13 14:30:00,49.92,50.07,49.85,50.0,1040106.0,47.8304,47.9742,47.7634,47.9071,1040106.0
2022-04-13 14:40:00,50.0,50.2,49.97,50.18,987444.0,47.9071,48.0987,47.8783,48.0796,987444.0
2022-04-13 14:50:00,50.18,50.28,50.11,50.2,1478146.0,48.0796,48.1754,48.0125,48.0987,1478146.0
2022-04-13 15:00:00,50.2,50.42,49.96,50.4,2503957.0,48.0987,48.3095,47.8688,48.2903,2503957.0
2022-04-13 15:10:00,50.39,50.54,50.3,50.53,1622650.0,48.2808,48.4245,48.1945,48.4149,1622650.0
2022-04-13 15:20:00,50.53,50.63,50.45,50.61,1593657.0,48.4149,48.5107,48.3383,48.4916,1593657.0
2022-04-13 15:30:00,50.6,50.84,50.56,50.79,2996711.0,48.482,48.7119,48.4436,48.664,2996711.0
2022-04-13 15:40:00,50.78,50.8,50.57,50.69,2386139.0,48.6544,48.6736,48.4532,48.5682,2386139.0
2022-04-13 15:50:00,50.69,50.78,50.29,50.38,3923249.0,48.5682,48.6544,48.1849,48.2712,3923249.0
2022-04-14 09:30:00,50.42,50.65,49.86,49.91,4462587.0,48.3095,48.5299,47.7729,47.8209,4462587.0
2022-04-14 09:40:00,49.91,50.02,49.3,49.47,4326037.0,47.8209,47.9263,47.2364,47.3993,4326037.0
2022-04-14 09:50:00,49.47,49.53,49.13,49.25,2766036.0,47.3993,47.4568,47.0735,47.1885,2766036.0
2022-04-14 10:00:00,49.25,49.53,48.39,48.53,5016725.0,47.1885,47.4568,46.3645,46.4986,5016725.0
2022-04-14 10:10:00,48.53,48.88,48.43,48.6,2794374.0,46.4986,46.834,46.4028,46.5657,2794374.0
2022-04-14 10:20:00,48.59,48.84,48.49,48.71,2213140.0,46.5561,46.7956,46.4603,46.6711,2213140.0
2022-04-14 10:30:00,48.71,48.92,48.28,48.46,2526855.0,46.6711,46.8723,46.2591,46.4315,2526855.0
2022-04-14 10:40:00,48.46,48.76,48.34,48.43,1368435.0,46.4315,46.719,46.3166,46.4028,1368435.0
2022-04-14 10:50:00,48.43,48.65,48.21,48.52,1887135.0,46.4028,46.6136,46.192,46.489,1887135.0
2022-04-14 11:00:00,48.52,48.77,48.38,48.56,1632317.0,46.489,46.7286,46.3549,46.5274,1632317.0
2022-04-14 11:10:00,48.55,48.76,48.37,48.5,1431060.0,46.5178,46.719,46.3453,46.4699,1431060.0
2022-04-14 11:20:00,48.5,48.95,48.39,48.84,1719141.0,46.4699,46.901,46.3645,46.7956,1719141.0
2022-04-14 11:30:00,48.84,48.88,48.41,48.42,1189536.0,46.7956,46.834,46.3836,46.3932,1189536.0
2022-04-14 11:40:00,48.43,48.51,48.17,48.32,1861919.0,46.4028,46.4795,46.1537,46.2974,1861919.0
2022-04-14 11:50:00,48.32,48.36,48.21,48.27,946241.0,46.2974,46.3357,46.192,46.2495,946241.0
2022-04-14 12:00:00,48.26,48.42,48.09,48.35,1421788.0,46.2399,46.3932,46.077,46.3262,1421788.0
2022-04-14 12:10:00,48.35,48.41,48.06,48.17,967848.0,46.3262,46.3836,46.0483,46.1537,967848.0
2022-04-14 12:20:00,48.17,48.19,47.84,47.9,1502794.0,46.1537,46.1729,45.8375,45.895,1502794.0
2022-04-14 12:30:00,47.91,48.0,47.83,47.89,1122695.0,45.9046,45.9908,45.8279,45.8854,1122695.0
2022-04-14 12:40:00,47.88,47.91,47.63,47.65,1293926.0,45.8758,45.9046,45.6363,45.6555,1293926.0
2022-04-14 12:50:00,47.66,47.92,47.62,47.88,1218140.0,45.665,45.9142,45.6267,45.8758,1218140.0
2022-04-14 13:00:00,47.87,47.97,47.79,47.85,1282980.0,45.8662,45.9621,45.7896,45.8471,1282980.0
2022-04-14 13:10:00,47.86,47.98,47.73,47.79,1082616.0,45.8567,45.9716,45.7321,45.7896,1082616.0
2022-04-14 13:20:00,47.78,47.93,47.77,47.8,820358.0,45.78,45.9237,45.7704,45.7992,820358.0
2022-04-14 13:30:00,47.8,48.09,47.76,47.99,1477090.0,45.7992,46.077,45.7609,45.9812,1477090.0
2022-04-14 13:40:00,47.99,48.36,47.96,48.31,1972747.0,45.9812,46.3357,45.9525,46.2878,1972747.0
2022-04-14 13:50:00,48.31,48.38,48.14,48.35,1473518.0,46.2878,46.3549,46.1249,46.3262,1473518.0
2022-04-14 14:00:00,48.35,48.56,48.28,48.34,1798746.0,46.3262,46.5274,46.2591,46.3166,1798746.0
2022-04-14 14:10:00,48.34,48.48,48.19,48.2,1216929.0,46.3166,46.4507,46.1729,46.1824,1216929.0
2022-04-14 14:20:00,48.2,48.21,47.98,48.12,1428123.0,46.1824,46.192,45.9716,46.1058,1428123.0
2022-04-14 14:30:00,48.12,48.21,47.8,47.86,1332502.0,46.1058,46.192,45.7992,45.8567,1332502.0
2022-04-14 14:40:00,47.86,47.97,47.8,47.88,736574.0,45.8567,45.9621,45.7992,45.8758,736574.0
2022-04-14 14:50:00,47.88,47.91,47.42,47.43,1755843.0,45.8758,45.9046,45.4351,45.4447,1755843.0
2022-04-14 15:00:00,47.44,47.58,47.29,47.3,1513516.0,45.4542,45.5884,45.3105,45.3201,1513516.0
2022-04-14 15:10:00,47.31,47.7,47.29,47.64,1845785.0,45.3297,45.7034,45.3105,45.6459,1845785.0
2022-04-14 15:20:00,47.62,47.71,47.3,47.33,1512629.0,45.6267,45.7129,45.3201,45.3488,1512629.0
2022-04-14 15:30:00,47.34,47.37,47.09,47.11,2064467.0,45.3584,45.3872,45.1189,45.1381,2064467.0
2022-04-14 15:40:00,47.11,47.34,47.06,47.21,2157439.0,45.1381,45.3584,45.0902,45.2339,2157439.0
2022-04-14 15:50:00,47.2,47.2,46.83,46.91,4676078.0,45.2243,45.2243,44.8698,44.9464,4676078.0
2022-04-18 09:30:00,46.47,47.3,46.44,46.83,5688843.0,44.5248,45.3201,44.4961,44.8698,5688843.0
2022-04-18 09:40:00,46.82,47.18,46.54,46.79,3607024.0,44.8602,45.2051,44.5919,44.8315,3607024.0
2022-04-18 09:50:00,46.78,46.86,46.24,46.63,3129981.0,44.8219,44.8985,44.3045,44.6782,3129981.0
2022-04-18 10:00:00,46.63,47.35,46.33,46.89,3614978.0,44.6782,45.368,44.3907,44.9273,3614978.0
2022-04-18 10:10:00,46.89,47.59,46.8,47.42,3002576.0,44.9273,45.598,44.841,45.4351,3002576.0
2022-04-18 10:20:00,47.41,48.01,47.28,47.78,3427866.0,45.4255,46.0004,45.3009,45.78,3427866.0
2022-04-18 10:30:00,47.77,47.85,47.54,47.75,1877621.0,45.7704,45.8471,45.5501,45.7513,1877621.0
2022-04-18 10:40:00,47.74,47.95,47.64,47.72,1687581.0,45.7417,45.9429,45.6459,45.7225,1687581.0
2022-04-18 10:50:00,47.73,47.76,47.19,47.38,1748840.0,45.7321,45.7609,45.2147,45.3968,1748840.0
2022-04-18 11:00:00,47.38,47.61,47.25,47.31,1683245.0,45.3968,45.6171,45.2722,45.3297,1683245.0
2022-04-18 11:10:00,47.3,47.39,46.86,46.95,1623844.0,45.3201,45.4063,44.8985,44.9848,1623844.0
2022-04-18 11:20:00,46.95,47.02,46.61,46.73,1400581.0,44.9848,45.0518,44.659,44.774,1400581.0
2022-04-18 11:30:00,46.73,46.78,46.49,46.57,1753873.0,44.774,44.8219,44.544,44.6207,1753873.0
2022-04-18 11:40:00,46.57,46.66,46.35,46.36,1290474.0,44.6207,44.7069,44.4099,44.4195,1290474.0
2022-04-18 11:50:00,46.36,46.75,46.34,46.73,1530462.0,44.4195,44.7931,44.4003,44.774,1530462.0
2022-04-18 12:00:00,46.72,46.74,46.45,46.47,1110199.0,44.7644,44.7835,44.5057,44.5248,1110199.0
2022-04-18 12:10:00,46.46,46.51,45.98,46.04,2248141.0,44.5153,44.5632,44.0554,44.1128,2248141.0
2022-04-18 12:20:00,46.04,46.1,45.84,45.88,1724225.0,44.1128,44.1703,43.9212,43.9595,1724225.0
2022-04-18 12:30:00,45.86,46.08,45.82,45.94,1411807.0,43.9404,44.1512,43.9021,44.017,1411807.0
2022-04-18 12:40:00,45.93,46.19,45.82,46.02,1839444.0,44.0075,44.2566,43.9021,44.0937,1839444.0
2022-04-18 12:50:00,46.03,46.24,46.0,46.13,960536.0,44.1033,44.3045,44.0745,44.1991,960536.0
2022-04-18 13:00:00,46.12,46.44,46.01,46.42,1453835.0,44.1895,44.4961,44.0841,44.4769,1453835.0
2022-04-18 13:10:00,46.42,46.6,46.27,46.3,1253162.0,44.4769,44.6494,44.3332,44.362,1253162.0
2022-04-18 13:20:00,46.28,46.58,46.23,46.55,1179898.0,44.3428,44.6302,44.2949,44.6015,1179898.0
2022-04-18 13:30:00,46.55,47.36,46.49,47.33,2975077.0,44.6015,45.3776,44.544,45.3488,2975077.0
2022-04-18 13:40:00,47.33,47.57,47.26,47.52,1735881.0,45.3488,45.5788,45.2818,45.5309,1735881.0
2022-04-18 13:50:00,47.51,47.75,47.44,47.52,2185184.0,45.5213,45.7513,45.4542,45.5309,2185184.0
2022-04-18 14:00:00,47.53,47.74,47.37,47.47,1534058.0,45.5405,45.7417,45.3872,45.483,1534058.0
2022-04-18 14:10:00,47.48,47.69,47.23,47.34,1789290.0,45.4926,45.6938,45.253,45.3584,1789290.0
2022-04-18 14:20:00,47.35,47.93,47.31,47.64,2201844.0,45.368,45.9237,45.3297,45.6459,2201844.0
2022-04-18 14:30:00,47.64,47.86,47.59,47.68,1750059.0,45.6459,45.8567,45.598,45.6842,1750059.0
2022-04-18 14:40:00,47.68,47.77,47.35,47.48,1290725.0,45.6842,45.7704,45.368,45.4926,1290725.0
2022-04-18 14:50:00,47.47,47.63,47.27,47.28,1312515.0,45.483,45.6363,45.2914,45.3009,1312515.0
2022-04-18 15:00:00,47.27,47.39,47.1,47.16,1009701.0,45.2914,45.4063,45.1285,45.186,1009701.0
2022-04-18 15:10:00,47.16,47.3,46.96,47.01,1134689.0,45.186,45.3201,44.9943,45.0422,1134689.0
2022-04-18 15:20:00,47.02,47.15,46.86,46.88,1203156.0,45.0518,45.1764,44.8985,44.9177,1203156.0
2022-04-18 15:30:00,46.87,46.87,46.4,46.5,1796693.0,44.9081,44.9081,44.4578,44.5536,1796693.0
2022-04-18 15:40:00,46.5,46.66,46.26,46.3,2418748.0,44.5536,44.7069,44.3236,44.362,2418748.0
2022-04-18 15:50:00,46.3,47.14,46.2,47.14,3981780.0,44.362,45.1668,44.2661,45.1668,3981780.0
2022-04-19 09:30:00,46.73,47.22,46.42,46.45,4937495.0,44.774,45.2435,44.4769,44.5057,4937495.0
2022-04-19 09:40:00,46.44,47.43,46.31,47.3,5125244.0,44.4961,45.4447,44.3715,45.3201,5125244.0
2022-04-19 09:50:00,47.3,48.17,47.08,48.15,4834525.0,45.3201,46.1537,45.1093,46.1345,4834525.0
2022-04-19 10:00:00,48.14,48.53,48.0,48.45,3703688.0,46.1249,46.4986,45.9908,46.422,3703688.0
2022-04-19 10:10:00,48.46,48.97,48.43,48.86,3703645.0,46.4315,46.9202,46.4028,46.8148,3703645.0
2022-04-19 10:20:00,48.87,48.97,48.74,48.81,1792175.0,46.8244,46.9202,46.6998,46.7669,1792175.0
2022-04-19 10:30:00,48.81,49.2,48.78,49.2,2340348.0,46.7669,47.1406,46.7382,47.1406,2340348.0
2022-04-19 10:40:00,49.2,49.54,49.14,49.46,2462852.0,47.1406,47.4663,47.0831,47.3897,2462852.0
2022-04-19 10:50:00,49.46,49.49,49.26,49.35,1631821.0,47.3897,47.4184,47.1981,47.2843,1631821.0
2022-04-19 11:00:00,49.35,49.52,49.15,49.44,1900677.0,47.2843,47.4472,47.0927,47.3705,1900677.0
2022-04-19 11:10:00,49.43,49.65,49.3,49.36,1961675.0,47.3609,47.5717,47.2364,47.2939,1961675.0
2022-04-19 11:20:00,49.36,49.7,49.32,49.67,1543993.0,47.2939,47.6196,47.2556,47.5909,1543993.0
2022-04-19 11:30:00,49.67,49.88,49.52,49.84,1439880.0,47.5909,47.7921,47.4472,47.7538,1439880.0
2022-04-19 11:40:00,49.84,49.89,49.74,49.84,1146826.0,47.7538,47.8017,47.658,47.7538,1146826.0
2022-04-19 11:50:00,49.84,49.98,49.72,49.75,1388567.0,47.7538,47.8879,47.6388,47.6676,1388567.0
2022-04-19 12:00:00,49.75,49.77,49.55,49.73,1313530.0,47.6676,47.6867,47.4759,47.6484,1313530.0
2022-04-19 12:10:00,49.73,49.75,49.51,49.64,1089583.0,47.6484,47.6676,47.4376,47.5622,1089583.0
2022-04-19 12:20:00,49.64,49.72,49.47,49.51,1550829.0,47.5622,47.6388,47.3993,47.4376,1550829.0
2022-04-19 12:30:00,49.5,49.63,49.35,49.36,1019493.0,47.428,47.5526,47.2843,47.2939,1019493.0
2022-04-19 12:40:00,49.36,49.59,49.33,49.56,783142.0,47.2939,47.5143,47.2651,47.4855,783142.0
2022-04-19 12:50:00,49.56,49.71,49.52,49.57,1192267.0,47.4855,47.6292,47.4472,47.4951,1192267.0
2022-04-19 13:00:00,49.56,49.7,49.49,49.49,863983.0,47.4855,47.6196,47.4184,47.4184,863983.0
2022-04-19 13:10:00,49.5,49.62,49.42,49.57,746919.0,47.428,47.543,47.3514,47.4951,746919.0
2022-04-19 13:20:00,49.55,49.65,49.24,49.26,1044048.0,47.4759,47.5717,47.1789,47.1981,1044048.0
2022-04-19 13:30:00,49.26,49.47,49.23,49.43,726437.0,47.1981,47.3993,47.1693,47.3609,726437.0
2022-04-19 13:40:00,49.43,49.54,49.24,49.52,846833.0,47.3609,47.4663,47.1789,47.4472,846833.0
2022-04-19 13:50:00,49.51,49.69,49.51,49.57,1345344.0,47.4376,47.6101,47.4376,47.4951,1345344.0
2022-04-19 14:00:00,49.57,49.58,49.32,49.43,1177487.0,47.4951,47.5047,47.2556,47.3609,1177487.0
2022-04-19 14:10:00,49.42,49.42,49.06,49.07,1517727.0,47.3514,47.3514,47.0064,47.016,1517727.0
2022-04-19 14:20:00,49.07,49.29,49.01,49.28,1380769.0,47.016,47.2268,46.9585,47.2172,1380769.0
2022-04-19 14:30:00,49.29,49.52,49.17,49.49,1438253.0,47.2268,47.4472,47.1118,47.4184,1438253.0
2022-04-19 14:40:00,49.49,49.54,49.38,49.44,1084890.0,47.4184,47.4663,47.313,47.3705,1084890.0
2022-04-19 14:50:00,49.46,49.63,49.38,49.58,1348056.0,47.3897,47.5526,47.313,47.5047,1348056.0
2022-04-19 15:00:00,49.58,49.78,49.46,49.77,1362435.0,47.5047,47.6963,47.3897,47.6867,1362435.0
2022-04-19 15:10:00,49.77,50.19,49.71,50.13,3074955.0,47.6867,48.0891,47.6292,48.0316,3074955.0
2022-04-19 15:20:00,50.13,50.28,50.06,50.18,1896674.0,48.0316,48.1754,47.9646,48.0796,1896674.0
2022-04-19 15:30:00,50.19,50.34,50.15,50.25,2003351.0,48.0891,48.2329,48.0508,48.1466,2003351.0
2022-04-19 15:40:00,50.24,50.25,49.79,50.03,2483767.0,48.137,48.1466,47.7059,47.9358,2483767.0
2022-04-19 15:50:00,50.03,50.42,49.84,50.14,5129891.0,47.9358,48.3095,47.7538,48.0412,5129891.0
2022-04-20 09:30:00,50.57,50.74,49.87,49.93,6508143.0,48.4532,48.6161,47.7825,47.84,6508143.0
2022-04-20 09:40:00,49.94,49.96,48.94,49.13,5135424.0,47.8496,47.8688,46.8915,47.0735,5135424.0
2022-04-20 09:50:00,49.13,49.29,48.56,48.78,4170242.0,47.0735,47.2268,46.5274,46.7382,4170242.0
2022-04-20 10:00:00,48.77,49.07,48.27,48.54,4153661.0,46.7286,47.016,46.2495,46.5082,4153661.0
2022-04-20 10:10:00,48.54,49.1,48.51,48.9,4088717.0,46.5082,47.0448,46.4795,46.8531,4088717.0
2022-04-20 10:20:00,48.9,49.18,48.54,49.03,3468119.0,46.8531,47.1214,46.5082,46.9777,3468119.0
2022-04-20 10:30:00,49.03,49.3,48.73,49.14,2706150.0,46.9777,47.2364,46.6902,47.0831,2706150.0
2022-04-20 10:40:00,49.15,49.41,48.99,49.2,2318937.0,47.0927,47.3418,46.9394,47.1406,2318937.0
2022-04-20 10:50:00,49.2,49.45,49.1,49.24,1953012.0,47.1406,47.3801,47.0448,47.1789,1953012.0
2022-04-20 11:00:00,49.23,49.27,48.73,48.77,2248204.0,47.1693,47.2076,46.6902,46.7286,2248204.0
2022-04-20 11:10:00,48.77,48.79,48.22,48.25,2148600.0,46.7286,46.7477,46.2016,46.2303,2148600.0
2022-04-20 11:20:00,48.24,48.4,48.17,48.33,1623236.0,46.2208,46.3741,46.1537,46.307,1623236.0
2022-04-20 11:30:00,48.33,48.61,48.27,48.46,2126829.0,46.307,46.5753,46.2495,46.4315,2126829.0
2022-04-20 11:40:00,48.47,48.8,48.37,48.43,1548484.0,46.4411,46.7573,46.3453,46.4028,1548484.0
2022-04-20 11:50:00,48.43,48.46,48.11,48.36,1728873.0,46.4028,46.4315,46.0962,46.3357,1728873.0
2022-04-20 12:00:00,48.35,48.53,48.01,48.12,1708555.0,46.3262,46.4986,46.0004,46.1058,1708555.0
2022-04-20 12:10:00,48.12,48.15,47.8,47.94,2347301.0,46.1058,46.1345,45.7992,45.9333,2347301.0
2022-04-20 12:20:00,47.94,47.94,47.67,47.89,1940098.0,45.9333,45.9333,45.6746,45.8854,1940098.0
2022-04-20 12:30:00,47.88,48.44,47.84,48.28,2593935.0,45.8758,46.4124,45.8375,46.2591,2593935.0
2022-04-20 12:40:00,48.27,48.49,48.17,48.43,1709447.0,46.2495,46.4603,46.1537,46.4028,1709447.0
2022-04-20 12:50:00,48.43,48.65,48.39,48.46,2101596.0,46.4028,46.6136,46.3645,46.4315,2101596.0
2022-04-20 13:00:00,48.45,48.75,48.28,48.45,2329391.0,46.422,46.7094,46.2591,46.422,2329391.0
2022-04-20 13:10:00,48.45,48.9,48.41,48.63,2415066.0,46.422,46.8531,46.3836,46.5944,2415066.0
2022-04-20 13:20:00,48.63,48.75,48.55,48.63,1264426.0,46.5944,46.7094,46.5178,46.5944,1264426.0
2022-04-20 13:30:00,48.63,48.8,48.5,48.66,1175348.0,46.5944,46.7573,46.4699,46.6232,1175348.0
2022-04-20 13:40:00,48.66,49.11,48.63,48.75,2237351.0,46.6232,47.0543,46.5944,46.7094,2237351.0
2022-04-20 13:50:00,48.75,48.77,48.55,48.72,1448474.0,46.7094,46.7286,46.5178,46.6807,1448474.0
2022-04-20 14:00:00,48.72,48.86,48.54,48.62,1216535.0,46.6807,46.8148,46.5082,46.5849,1216535.0
2022-04-20 14:10:00,48.62,48.64,48.25,48.3,1526488.0,46.5849,46.604,46.2303,46.2782,1526488.0
2022-04-20 14:20:00,48.3,48.34,48.16,48.19,1152675.0,46.2782,46.3166,46.1441,46.1729,1152675.0
2022-04-20 14:30:00,48.19,48.3,47.91,47.95,1555634.0,46.1729,46.2782,45.9046,45.9429,1555634.0
2022-04-20 14:40:00,47.95,48.13,47.82,48.01,1543612.0,45.9429,46.1154,45.8183,46.0004,1543612.0
2022-04-20 14:50:00,48.01,48.05,47.44,47.76,2491446.0,46.0004,46.0387,45.4542,45.7609,2491446.0
2022-04-20 15:00:00,47.75,48.13,47.7,47.99,2420700.0,45.7513,46.1154,45.7034,45.9812,2420700.0
2022-04-20 15:10:00,47.99,48.32,47.86,48.18,2525365.0,45.9812,46.2974,45.8567,46.1633,2525365.0
2022-04-20 15:20:00,48.18,48.39,48.05,48.2,2049510.0,46.1633,46.3645,46.0387,46.1824,2049510.0
2022-04-20 15:30:00,48.19,48.28,47.93,48.18,2272160.0,46.1729,46.2591,45.9237,46.1633,2272160.0
2022-04-20 15:40:00,48.17,48.68,48.15,48.47,3536725.0,46.1537,46.6423,46.1345,46.4411,3536725.0
2022-04-20 15:50:00,48.47,48.59,47.77,47.9,4201770.0,46.4411,46.5561,45.7704,45.895,4201770.0
2022-04-21 09:30:00,49.63,50.77,49.56,50.51,7260174.0,47.5526,48.6449,47.4855,48.3957,7260174.0
2022-04-21 09:40:00,50.52,50.71,50.26,50.53,4600715.0,48.4053,48.5874,48.1562,48.4149,4600715.0
2022-04-21 09:50:00,50.54,50.75,49.92,49.94,4168073.0,48.4245,48.6257,47.8304,47.8496,4168073.0
2022-04-21 10:00:00,49.95,50.08,49.44,49.62,4236487.0,47.8592,47.9837,47.3705,47.543,4236487.0
2022-04-21 10:10:00,49.61,49.71,49.27,49.3,3351432.0,47.5334,47.6292,47.2076,47.2364,3351432.0
2022-04-21 10:20:00,49.3,49.68,49.04,49.62,3642293.0,47.2364,47.6005,46.9873,47.543,3642293.0
2022-04-21 10:30:00,49.63,49.83,49.32,49.46,2897029.0,47.5526,47.7442,47.2556,47.3897,2897029.0
2022-04-21 10:40:00,49.46,49.47,48.74,48.79,2963513.0,47.3897,47.3993,46.6998,46.7477,2963513.0
2022-04-21 10:50:00,48.8,48.9,48.55,48.83,2467512.0,46.7573,46.8531,46.5178,46.7861,2467512.0
2022-04-21 11:00:00,48.83,49.0,48.59,48.81,2318833.0,46.7861,46.9489,46.5561,46.7669,2318833.0
2022-04-21 11:10:00,48.81,49.07,48.7,48.93,2138470.0,46.7669,47.016,46.6615,46.8819,2138470.0
2022-04-21 11:20:00,48.92,49.12,48.56,48.68,2624195.0,46.8723,47.0639,46.5274,46.6423,2624195.0
2022-04-21 11:30:00,48.68,48.79,48.28,48.3,2329890.0,46.6423,46.7477,46.2591,46.2782,2329890.0
2022-04-21 11:40:00,48.29,48.32,47.88,47.95,3285286.0,46.2687,46.2974,45.8758,45.9429,3285286.0
2022-04-21 11:50:00,47.95,48.08,47.49,47.51,3549456.0,45.9429,46.0675,45.5022,45.5213,3549456.0
2022-04-21 12:00:00,47.51,47.73,47.35,47.44,2956087.0,45.5213,45.7321,45.368,45.4542,2956087.0
2022-04-21 12:10:00,47.44,47.6,47.25,47.55,2419042.0,45.4542,45.6075,45.2722,45.5596,2419042.0
2022-04-21 12:20:00,47.56,47.6,47.17,47.24,1837026.0,45.5692,45.6075,45.1955,45.2626,1837026.0
2022-04-21 12:30:00,47.24,47.58,47.15,47.39,1789199.0,45.2626,45.5884,45.1764,45.4063,1789199.0
2022-04-21 12:40:00,47.39,47.59,47.2,47.25,1766812.0,45.4063,45.598,45.2243,45.2722,1766812.0
2022-04-21 12:50:00,47.25,47.25,46.9,46.97,2160263.0,45.2722,45.2722,44.9368,45.0039,2160263.0
2022-04-21 13:00:00,46.96,47.03,46.7,46.74,2086576.0,44.9943,45.0614,44.7452,44.7835,2086576.0
2022-04-21 13:10:00,46.76,46.93,46.4,46.47,2752606.0,44.8027,44.9656,44.4578,44.5248,2752606.0
2022-04-21 13:20:00,46.46,47.3,46.44,47.24,4604200.0,44.5153,45.3201,44.4961,45.2626,4604200.0
2022-04-21 13:30:00,47.25,47.38,46.66,46.8,3163806.0,45.2722,45.3968,44.7069,44.841,3163806.0
2022-04-21 13:40:00,46.79,47.06,46.61,46.8,2818303.0,44.8315,45.0902,44.659,44.841,2818303.0
2022-04-21 13:50:00,46.8,46.87,46.38,46.49,2021319.0,44.841,44.9081,44.4386,44.544,2021319.0
2022-04-21 14:00:00,46.48,46.48,45.9,45.97,3905300.0,44.5344,44.5344,43.9787,44.0458,3905300.0
2022-04-21 14:10:00,45.97,46.08,45.67,45.85,2772673.0,44.0458,44.1512,43.7583,43.9308,2772673.0
2022-04-21 14:20:00,45.85,46.1,45.68,45.9,2219381.0,43.9308,44.1703,43.7679,43.9787,2219381.0
2022-04-21 14:30:00,45.89,46.38,45.75,45.94,3147190.0,43.9691,44.4386,43.835,44.017,3147190.0
2022-04-21 14:40:00,45.95,45.97,45.44,45.5,2527177.0,44.0266,44.0458,43.538,43.5955,2527177.0
2022-04-21 14:50:00,45.47,45.57,45.23,45.41,2296457.0,43.5667,43.6625,43.3368,43.5092,2296457.0
2022-04-21 15:00:00,45.4,45.43,44.98,45.0,2951634.0,43.4996,43.5284,43.0972,43.1164,2951634.0
2022-04-21 15:10:00,44.99,45.22,44.88,45.08,2958525.0,43.1068,43.3272,43.0014,43.193,2958525.0
2022-04-21 15:20:00,45.07,45.54,44.91,45.45,2947931.0,43.1834,43.6338,43.0301,43.5475,2947931.0
2022-04-21 15:30:00,45.45,45.49,44.76,44.93,3416773.0,43.5475,43.5859,42.8864,43.0493,3416773.0
2022-04-21 15:40:00,44.93,45.22,44.61,44.62,3600210.0,43.0493,43.3272,42.7427,42.7523,3600210.0
2022-04-21 15:50:00,44.62,45.38,44.59,45.02,6619056.0,42.7523,43.4805,42.7235,43.1355,6619056.0
2022-04-22 09:30:00,45.05,45.57,44.5,44.53,6565524.0,43.1643,43.6625,42.6373,42.6661,6565524.0
2022-04-22 09:40:00,44.52,44.68,43.98,44.6,5762701.0,42.6565,42.8098,42.1391,42.7331,5762701.0
2022-04-22 09:50:00,44.62,45.01,44.36,44.48,4873821.0,42.7523,43.126,42.5032,42.6181,4873821.0
2022-04-22 10:00:00,44.48,45.34,44.38,45.17,4482214.0,42.6181,43.4421,42.5223,43.2793,4482214.0
2022-04-22 10:10:00,45.17,45.18,44.15,44.2,3121252.0,43.2793,43.2888,42.302,42.3499,3121252.0
2022-04-22 10:20:00,44.19,44.2,43.65,43.73,3780182.0,42.3403,42.3499,41.8229,41.8995,3780182.0
2022-04-22 10:30:00,43.72,44.48,43.67,43.99,2944311.0,41.89,42.6181,41.8421,42.1487,2944311.0
2022-04-22 10:40:00,43.98,44.37,43.71,44.14,2557961.0,42.1391,42.5128,41.8804,42.2924,2557961.0
2022-04-22 10:50:00,44.14,44.18,43.8,43.93,1712141.0,42.2924,42.3307,41.9666,42.0912,1712141.0
2022-04-22 11:00:00,43.92,44.52,43.66,44.49,2784419.0,42.0816,42.6565,41.8325,42.6277,2784419.0
2022-04-22 11:10:00,44.48,44.49,43.94,44.11,2103397.0,42.6181,42.6277,42.1007,42.2636,2103397.0
2022-04-22 11:20:00,44.1,44.4,43.9,43.98,1689280.0,42.2541,42.5415,42.0624,42.1391,1689280.0
2022-04-22 11:30:00,44.0,44.12,43.47,43.55,2129946.0,42.1582,42.2732,41.6504,41.7271,2129946.0
2022-04-22 11:40:00,43.54,43.56,43.12,43.19,3500364.0,41.7175,41.7367,41.3151,41.3821,3500364.0
2022-04-22 11:50:00,43.18,43.26,42.96,42.98,2173707.0,41.3726,41.4492,41.1618,41.1809,2173707.0
2022-04-22 12:00:00,42.97,43.12,42.8,42.82,2307241.0,41.1714,41.3151,41.0085,41.0276,2307241.0
2022-04-22 12:10:00,42.8,43.02,42.7,42.88,2093680.0,41.0085,41.2193,40.9127,41.0851,2093680.0
2022-04-22 12:20:00,42.89,43.21,42.86,42.99,1931372.0,41.0947,41.4013,41.066,41.1905,1931372.0
2022-04-22 12:30:00,42.98,43.36,42.95,43.07,2222600.0,41.1809,41.545,41.1522,41.2672,2222600.0
2022-04-22 12:40:00,43.08,43.14,42.92,43.06,1498419.0,41.2767,41.3342,41.1234,41.2576,1498419.0
2022-04-22 12:50:00,43.06,43.07,42.7,42.76,1459096.0,41.2576,41.2672,40.9127,40.9701,1459096.0
2022-04-22 13:00:00,42.76,42.8,42.51,42.66,2132062.0,40.9701,41.0085,40.7306,40.8743,2132062.0
2022-04-22 13:10:00,42.66,42.91,42.63,42.78,1216822.0,40.8743,41.1139,40.8456,40.9893,1216822.0
2022-04-22 13:20:00,42.78,42.78,42.46,42.61,1706344.0,40.9893,40.9893,40.6827,40.8264,1706344.0
2022-04-22 13:30:00,42.6,42.69,42.41,42.44,1490965.0,40.8168,40.9031,40.6348,40.6635,1490965.0
2022-04-22 13:40:00,42.43,42.58,42.32,42.44,2158842.0,40.654,40.7977,40.5486,40.6635,2158842.0
2022-04-22 13:50:00,42.45,42.45,42.15,42.16,1526824.0,40.6731,40.6731,40.3857,40.3953,1526824.0
2022-04-22 14:00:00,42.15,42.22,42.0,42.05,2153832.0,40.3857,40.4527,40.242,40.2899,2153832.0
2022-04-22 14:10:00,42.04,42.59,42.0,42.54,2328479.0,40.2803,40.8073,40.242,40.7594,2328479.0
2022-04-22 14:20:00,42.54,42.74,42.25,42.29,2110254.0,40.7594,40.951,40.4815,40.5198,2110254.0
2022-04-22 14:30:00,42.28,42.42,42.01,42.09,1761659.0,40.5102,40.6444,40.2515,40.3282,1761659.0
2022-04-22 14:40:00,42.08,42.24,41.96,42.02,1817577.0,40.3186,40.4719,40.2036,40.2611,1817577.0
2022-04-22 14:50:00,42.01,42.04,41.62,41.86,2250037.0,40.2515,40.2803,39.8779,40.1078,2250037.0
2022-04-22 15:00:00,41.87,41.93,41.66,41.75,2020013.0,40.1174,40.1749,39.9162,40.0024,2020013.0
2022-04-22 15:10:00,41.76,42.57,41.64,42.4,5335568.0,40.012,40.7881,39.897,40.6252,5335568.0
2022-04-22 15:20:00,42.39,42.5,42.05,42.22,2741403.0,40.6156,40.721,40.2899,40.4527,2741403.0
2022-04-22 15:30:00,42.21,42.93,42.2,42.61,5229841.0,40.4432,41.133,40.4336,40.8264,5229841.0
2022-04-22 15:40:00,42.61,42.79,41.88,41.91,3479355.0,40.8264,40.9989,40.127,40.1557,3479355.0
2022-04-22 15:50:00,41.91,41.93,41.28,41.46,7455590.0,40.1557,40.1749,39.5521,39.7246,7455590.0
2022-04-25 09:30:00,40.81,41.52,40.56,40.99,6946503.0,39.1018,39.782,38.8622,39.2742,6946503.0
2022-04-25 09:40:00,40.98,41.25,40.31,41.06,6367647.0,39.2646,39.5233,38.6227,39.3413,6367647.0
2022-04-25 09:50:00,41.06,41.39,40.42,40.43,5631447.0,39.3413,39.6575,38.7281,38.7377,5631447.0
2022-04-25 10:00:00,40.43,41.14,40.39,41.12,4201023.0,38.7377,39.418,38.6993,39.3988,4201023.0
2022-04-25 10:10:00,41.11,41.3,40.66,41.06,3712047.0,39.3892,39.5713,38.958,39.3413,3712047.0
2022-04-25 10:20:00,41.09,41.88,40.58,41.76,5762037.0,39.37,40.127,38.8814,40.012,5762037.0
2022-04-25 10:30:00,41.76,42.45,41.73,42.03,5509864.0,40.012,40.6731,39.9833,40.2707,5509864.0
2022-04-25 10:40:00,42.03,42.1,41.62,42.05,4120955.0,40.2707,40.3378,39.8779,40.2899,4120955.0
2022-04-25 10:50:00,42.06,42.07,41.09,41.15,3604406.0,40.2994,40.309,39.37,39.4275,3604406.0
2022-04-25 11:00:00,41.16,41.31,40.9,41.05,2843140.0,39.4371,39.5808,39.188,39.3317,2843140.0
2022-04-25 11:10:00,41.04,41.44,40.58,40.94,3911498.0,39.3221,39.7054,38.8814,39.2263,3911498.0
2022-04-25 11:20:00,40.93,41.58,40.89,41.0,4128868.0,39.2167,39.8395,39.1784,39.2838,4128868.0
2022-04-25 11:30:00,41.0,41.43,40.68,40.98,3214637.0,39.2838,39.6958,38.9772,39.2646,3214637.0
2022-04-25 11:40:00,40.98,41.1,40.37,40.39,2413033.0,39.2646,39.3796,38.6802,38.6993,2413033.0
2022-04-25 11:50:00,40.38,40.73,40.34,40.59,2343993.0,38.6898,39.0251,38.6514,38.891,2343993.0
2022-04-25 12:00:00,40.58,41.22,40.36,40.98,3467730.0,38.8814,39.4946,38.6706,39.2646,3467730.0
2022-04-25 12:10:00,40.98,41.48,40.91,41.11,4102419.0,39.2646,39.7437,39.1976,39.3892,4102419.0
2022-04-25 12:20:00,41.11,41.63,41.08,41.29,3271633.0,39.3892,39.8874,39.3605,39.5617,3271633.0
2022-04-25 12:30:00,41.28,41.8,41.15,41.54,3558557.0,39.5521,40.0503,39.4275,39.8012,3558557.0
2022-04-25 12:40:00,41.52,41.88,41.27,41.82,2707993.0,39.782,40.127,39.5425,40.0695,2707993.0
2022-04-25 12:50:00,41.83,41.91,41.19,41.29,2481237.0,40.0791,40.1557,39.4659,39.5617,2481237.0
2022-04-25 13:00:00,41.29,41.47,40.95,41.45,2445433.0,39.5617,39.7341,39.2359,39.715,2445433.0
2022-04-25 13:10:00,41.46,41.84,41.33,41.7,3110407.0,39.7246,40.0887,39.6,39.9545,3110407.0
2022-04-25 13:20:00,41.7,41.84,41.38,41.66,3001679.0,39.9545,40.0887,39.6479,39.9162,3001679.0
2022-04-25 13:30:00,41.65,41.97,41.27,41.38,2897636.0,39.9066,40.2132,39.5425,39.6479,2897636.0
2022-04-25 13:40:00,41.38,41.76,41.35,41.63,2716117.0,39.6479,40.012,39.6192,39.8874,2716117.0
2022-04-25 13:50:00,41.63,41.72,41.24,41.37,2734237.0,39.8874,39.9737,39.5138,39.6383,2734237.0
2022-04-25 14:00:00,41.37,41.68,41.11,41.6,2297885.0,39.6383,39.9353,39.3892,39.8587,2297885.0
2022-04-25 14:10:00,41.61,41.87,41.29,41.76,3492318.0,39.8683,40.1174,39.5617,40.012,3492318.0
2022-04-25 14:20:00,41.76,42.29,41.67,42.25,4337056.0,40.012,40.5198,39.9258,40.4815,4337056.0
2022-04-25 14:30:00,42.25,42.32,42.04,42.05,2835272.0,40.4815,40.5486,40.2803,40.2899,2835272.0
2022-04-25 14:40:00,42.05,42.61,41.93,42.57,3692577.0,40.2899,40.8264,40.1749,40.7881,3692577.0
2022-04-25 14:50:00,42.57,42.69,42.15,42.16,3941757.0,40.7881,40.9031,40.3857,40.3953,3941757.0
2022-04-25 15:00:00,42.16,42.25,41.34,41.54,4077544.0,40.3953,40.4815,39.6096,39.8012,4077544.0
2022-04-25 15:10:00,41.53,42.15,41.49,42.14,3949806.0,39.7916,40.3857,39.7533,40.3761,3949806.0
2022-04-25 15:20:00,42.15,42.61,42.11,42.54,4575930.0,40.3857,40.8264,40.3473,40.7594,4575930.0
2022-04-25 15:30:00,42.53,42.78,42.42,42.73,4489435.0,40.7498,40.9893,40.6444,40.9414,4489435.0
2022-04-25 15:40:00,42.73,42.94,42.39,42.54,5206428.0,40.9414,41.1426,40.6156,40.7594,5206428.0
2022-04-25 15:50:00,42.54,43.16,42.5,43.07,7599628.0,40.7594,41.3534,40.721,41.2672,7599628.0
2022-04-26 09:30:00,42.22,42.29,41.26,41.29,6615456.0,40.4527,40.5198,39.5329,39.5617,6615456.0
2022-04-26 09:40:00,41.3,41.46,40.92,40.98,4770714.0,39.5713,39.7246,39.2072,39.2646,4770714.0
2022-04-26 09:50:00,40.98,41.08,40.42,40.56,4940908.0,39.2646,39.3605,38.7281,38.8622,4940908.0
2022-04-26 10:00:00,40.55,40.62,40.0,40.42,7214599.0,38.8526,38.9197,38.3257,38.7281,7214599.0
2022-04-26 10:10:00,40.42,40.51,39.75,39.9,6151147.0,38.7281,38.8143,38.0861,38.2299,6151147.0
2022-04-26 10:20:00,39.91,40.08,39.61,40.02,4912426.0,38.2394,38.4023,37.952,38.3448,4912426.0
2022-04-26 10:30:00,40.02,40.11,39.39,39.54,5306542.0,38.3448,38.4311,37.7412,37.8849,5306542.0
2022-04-26 10:40:00,39.55,39.88,39.31,39.8,5595330.0,37.8945,38.2107,37.6646,38.134,5595330.0
2022-04-26 10:50:00,39.79,39.81,39.38,39.4,3388292.0,38.1245,38.1436,37.7316,37.7508,3388292.0
2022-04-26 11:00:00,39.39,39.42,39.04,39.28,4373185.0,37.7412,37.7699,37.4059,37.6358,4373185.0
2022-04-26 11:10:00,39.27,39.41,39.05,39.07,3304689.0,37.6262,37.7604,37.4154,37.4346,3304689.0
2022-04-26 11:20:00,39.07,39.6,39.0,39.37,4214074.0,37.4346,37.9424,37.3675,37.722,4214074.0
2022-04-26 11:30:00,39.37,39.63,39.06,39.23,3841947.0,37.722,37.9712,37.425,37.5879,3841947.0
2022-04-26 11:40:00,39.21,39.35,39.0,39.23,2952318.0,37.5687,37.7029,37.3675,37.5879,2952318.0
2022-04-26 11:50:00,39.22,39.31,38.92,38.97,2479135.0,37.5783,37.6646,37.2909,37.3388,2479135.0
2022-04-26 12:00:00,38.98,39.46,38.97,39.43,2397055.0,37.3484,37.8083,37.3388,37.7795,2397055.0
2022-04-26 12:10:00,39.43,39.65,39.3,39.55,3313611.0,37.7795,37.9903,37.655,37.8945,3313611.0
2022-04-26 12:20:00,39.54,40.07,39.52,39.97,4196562.0,37.8849,38.3927,37.8658,38.2969,4196562.0
2022-04-26 12:30:00,39.97,40.06,39.58,39.62,3140271.0,38.2969,38.3832,37.9233,37.9616,3140271.0
2022-04-26 12:40:00,39.62,39.86,39.5,39.57,1898804.0,37.9616,38.1915,37.8466,37.9137,1898804.0
2022-04-26 12:50:00,39.57,40.19,39.56,40.07,2805299.0,37.9137,38.5077,37.9041,38.3927,2805299.0
2022-04-26 13:00:00,40.08,40.09,39.38,39.41,2719852.0,38.4023,38.4119,37.7316,37.7604,2719852.0
2022-04-26 13:10:00,39.41,39.48,39.1,39.1,2209894.0,37.7604,37.8274,37.4633,37.4633,2209894.0
2022-04-26 13:20:00,39.11,39.19,38.98,39.05,1966556.0,37.4729,37.5496,37.3484,37.4154,1966556.0
2022-04-26 13:30:00,39.04,39.24,38.95,39.14,1980381.0,37.4059,37.5975,37.3196,37.5017,1980381.0
2022-04-26 13:40:00,39.13,39.51,39.1,39.25,2727056.0,37.4921,37.8562,37.4633,37.6071,2727056.0
2022-04-26 13:50:00,39.26,39.29,39.06,39.18,1396082.0,37.6166,37.6454,37.425,37.54,1396082.0
2022-04-26 14:00:00,39.18,39.37,39.02,39.19,1777702.0,37.54,37.722,37.3867,37.5496,1777702.0
2022-04-26 14:10:00,39.19,39.63,39.17,39.34,2711527.0,37.5496,37.9712,37.5304,37.6933,2711527.0
2022-04-26 14:20:00,39.34,39.78,39.29,39.61,2764345.0,37.6933,38.1149,37.6454,37.952,2764345.0
2022-04-26 14:30:00,39.6,39.88,39.5,39.71,3050926.0,37.9424,38.2107,37.8466,38.0478,3050926.0
2022-04-26 14:40:00,39.71,39.73,39.23,39.32,2645146.0,38.0478,38.067,37.5879,37.6741,2645146.0
2022-04-26 14:50:00,39.32,39.94,39.29,39.86,2976959.0,37.6741,38.2682,37.6454,38.1915,2976959.0
2022-04-26 15:00:00,39.86,40.02,39.29,39.35,3812985.0,38.1915,38.3448,37.6454,37.7029,3812985.0
2022-04-26 15:10:00,39.35,39.45,38.59,38.66,4456086.0,37.7029,37.7987,36.9747,37.0418,4456086.0
2022-04-26 15:20:00,38.66,38.94,38.63,38.72,2993260.0,37.0418,37.31,37.013,37.0992,2993260.0
2022-04-26 15:30:00,38.71,38.82,38.41,38.82,4050714.0,37.0897,37.1951,36.8022,37.1951,4050714.0
2022-04-26 15:40:00,38.81,38.93,38.47,38.57,4300377.0,37.1855,37.3005,36.8597,36.9555,4300377.0
2022-04-26 15:50:00,38.56,38.83,38.1,38.1,7760908.0,36.9459,37.2046,36.5052,36.5052,7760908.0
2022-04-27 09:30:00,38.17,39.2,38.09,39.13,8403190.0,36.5723,37.5592,36.4956,37.4921,8403190.0
2022-04-27 09:40:00,39.13,40.09,39.03,39.95,8550828.0,37.4921,38.4119,37.3963,38.2778,8550828.0
2022-04-27 09:50:00,39.96,40.22,39.39,39.52,6263804.0,38.2873,38.5365,37.7412,37.8658,6263804.0
2022-04-27 10:00:00,39.53,39.91,38.55,38.65,6609401.0,37.8753,38.2394,36.9364,37.0322,6609401.0
2022-04-27 10:10:00,38.64,38.71,37.5,37.8,7070154.0,37.0226,37.0897,35.9303,36.2178,7070154.0
2022-04-27 10:20:00,37.8,38.29,37.63,37.65,5633327.0,36.2178,36.6872,36.0549,36.074,5633327.0
2022-04-27 10:30:00,37.65,38.46,37.37,38.35,5216895.0,36.074,36.8501,35.8058,36.7447,5216895.0
2022-04-27 10:40:00,38.34,39.04,38.16,39.0,4620802.0,36.7352,37.4059,36.5627,37.3675,4620802.0
2022-04-27 10:50:00,39.0,39.02,38.3,38.39,3246309.0,37.3675,37.3867,36.6968,36.7831,3246309.0
2022-04-27 11:00:00,38.4,39.25,38.38,38.66,4251107.0,36.7926,37.6071,36.7735,37.0418,4251107.0
2022-04-27 11:10:00,38.65,39.06,38.4,38.82,3030192.0,37.0322,37.425,36.7926,37.1951,3030192.0
2022-04-27 11:20:00,38.84,39.1,38.42,38.92,3487204.0,37.2142,37.4633,36.8118,37.2909,3487204.0
2022-04-27 11:30:00,38.93,39.43,38.93,39.17,4284723.0,37.3005,37.7795,37.3005,37.5304,4284723.0
2022-04-27 11:40:00,39.18,39.4,38.81,38.95,2446129.0,37.54,37.7508,37.1855,37.3196,2446129.0
2022-04-27 11:50:00,38.95,39.0,38.49,38.74,1927172.0,37.3196,37.3675,36.8789,37.1184,1927172.0
2022-04-27 12:00:00,38.74,39.08,38.34,38.98,2424249.0,37.1184,37.4442,36.7352,37.3484,2424249.0
2022-04-27 12:10:00,38.98,39.18,38.84,38.97,2148074.0,37.3484,37.54,37.2142,37.3388,2148074.0
2022-04-27 12:20:00,38.97,39.9,38.88,39.82,3829267.0,37.3388,38.2299,37.2526,38.1532,3829267.0
2022-04-27 12:30:00,39.82,39.93,39.54,39.68,2666241.0,38.1532,38.2586,37.8849,38.0191,2666241.0
2022-04-27 12:40:00,39.69,40.0,39.52,39.58,2829649.0,38.0286,38.3257,37.8658,37.9233,2829649.0
2022-04-27 12:50:00,39.58,39.67,39.44,39.63,1914406.0,37.9233,38.0095,37.7891,37.9712,1914406.0
2022-04-27 13:00:00,39.64,39.79,38.81,39.29,6967970.0,37.9807,38.1245,37.1855,37.6454,6967970.0
2022-04-27 13:10:00,39.3,39.36,38.88,38.93,2861448.0,37.655,37.7125,37.2526,37.3005,2861448.0
2022-04-27 13:20:00,38.92,39.46,38.72,39.46,2960018.0,37.2909,37.8083,37.0992,37.8083,2960018.0
2022-04-27 13:30:00,39.44,39.53,39.03,39.12,2604223.0,37.7891,37.8753,37.3963,37.4825,2604223.0
2022-04-27 13:40:00,39.11,39.38,38.95,39.3,2322437.0,37.4729,37.7316,37.3196,37.655,2322437.0
2022-04-27 13:50:00,39.3,39.51,39.26,39.47,2019382.0,37.655,37.8562,37.6166,37.8179,2019382.0
2022-04-27 14:00:00,39.46,39.53,39.13,39.27,1917873.0,37.8083,37.8753,37.4921,37.6262,1917873.0
2022-04-27 14:10:00,39.28,39.47,38.96,39.05,2503306.0,37.6358,37.8179,37.3292,37.4154,2503306.0
2022-04-27 14:20:00,39.05,39.21,38.86,38.97,1586059.0,37.4154,37.5687,37.2334,37.3388,1586059.0
2022-04-27 14:30:00,38.97,39.23,38.65,39.1,2206427.0,37.3388,37.5879,37.0322,37.4633,2206427.0
2022-04-27 14:40:00,39.1,39.41,38.97,39.07,2557812.0,37.4633,37.7604,37.3388,37.4346,2557812.0
2022-04-27 14:50:00,39.08,39.12,38.27,38.41,2934810.0,37.4442,37.4825,36.6681,36.8022,2934810.0
2022-04-27 15:00:00,38.41,38.54,38.1,38.24,2936898.0,36.8022,36.9268,36.5052,36.6393,2936898.0
2022-04-27 15:10:00,38.24,38.5,38.02,38.18,2396380.0,36.6393,36.8885,36.4285,36.5819,2396380.0
2022-04-27 15:20:00,38.18,38.33,37.94,38.23,2705540.0,36.5819,36.7256,36.3519,36.6298,2705540.0
2022-04-27 15:30:00,38.23,38.38,37.83,37.95,2907801.0,36.6298,36.7735,36.2465,36.3615,2907801.0
2022-04-27 15:40:00,37.94,38.46,37.88,38.02,3602457.0,36.3519,36.8501,36.2944,36.4285,3602457.0
2022-04-27 15:50:00,38.01,38.25,37.78,38.01,4296543.0,36.419,36.6489,36.1986,36.419,4296543.0
2022-04-28 09:30:00,39.83,40.44,39.53,39.54,10044282.0,38.1628,38.7473,37.8753,37.8849,10044282.0
2022-04-28 09:40:00,39.54,39.95,38.97,39.03,7825939.0,37.8849,38.2778,37.3388,37.3963,7825939.0
2022-04-28 09:50:00,39.02,39.39,38.82,39.17,5994339.0,37.3867,37.7412,37.1951,37.5304,5994339.0
2022-04-28 10:00:00,39.17,39.24,38.63,38.94,6042482.0,37.5304,37.5975,37.013,37.31,6042482.0
2022-04-28 10:10:00,38.95,39.49,38.62,39.47,6006597.0,37.3196,37.837,37.0034,37.8179,6006597.0
2022-04-28 10:20:00,39.47,39.61,38.54,38.56,6475622.0,37.8179,37.952,36.9268,36.9459,6475622.0
2022-04-28 10:30:00,38.55,38.73,38.35,38.48,3720857.0,36.9364,37.1088,36.7447,36.8693,3720857.0
2022-04-28 10:40:00,38.47,38.8,38.28,38.52,3115672.0,36.8597,37.1759,36.6777,36.9076,3115672.0
2022-04-28 10:50:00,38.5,39.03,38.36,38.91,3843918.0,36.8885,37.3963,36.7543,37.2813,3843918.0
2022-04-28 11:00:00,38.91,39.64,38.78,39.53,4927008.0,37.2813,37.9807,37.1567,37.8753,4927008.0
2022-04-28 11:10:00,39.54,39.85,39.46,39.83,3823784.0,37.8849,38.1819,37.8083,38.1628,3823784.0
2022-04-28 11:20:00,39.83,39.84,39.47,39.52,2821767.0,38.1628,38.1724,37.8179,37.8658,2821767.0
2022-04-28 11:30:00,39.53,39.83,39.17,39.21,3148347.0,37.8753,38.1628,37.5304,37.5687,3148347.0
2022-04-28 11:40:00,39.21,39.34,38.95,39.08,2192624.0,37.5687,37.6933,37.3196,37.4442,2192624.0
2022-04-28 11:50:00,39.08,39.37,38.95,39.19,2475273.0,37.4442,37.722,37.3196,37.5496,2475273.0
2022-04-28 12:00:00,39.19,39.37,39.0,39.21,2719388.0,37.5496,37.722,37.3675,37.5687,2719388.0
2022-04-28 12:10:00,39.21,39.87,39.18,39.83,2806856.0,37.5687,38.2011,37.54,38.1628,2806856.0
2022-04-28 12:20:00,39.82,40.23,39.77,40.21,2903358.0,38.1532,38.546,38.1053,38.5269,2903358.0
2022-04-28 12:30:00,40.22,40.61,40.15,40.55,3643997.0,38.5365,38.9101,38.4694,38.8526,3643997.0
2022-04-28 12:40:00,40.55,41.25,40.54,40.98,5557916.0,38.8526,39.5233,38.8431,39.2646,5557916.0
2022-04-28 12:50:00,40.99,41.15,40.76,41.11,3744555.0,39.2742,39.4275,39.0539,39.3892,3744555.0
2022-04-28 13:00:00,41.11,41.42,40.99,41.35,4203883.0,39.3892,39.6862,39.2742,39.6192,4203883.0
2022-04-28 13:10:00,41.35,41.76,41.32,41.54,4285641.0,39.6192,40.012,39.5904,39.8012,4285641.0
2022-04-28 13:20:00,41.54,41.63,41.37,41.54,2537079.0,39.8012,39.8874,39.6383,39.8012,2537079.0
2022-04-28 13:30:00,41.56,41.91,41.34,41.89,3792661.0,39.8204,40.1557,39.6096,40.1366,3792661.0
2022-04-28 13:40:00,41.88,41.94,41.54,41.83,3038572.0,40.127,40.1845,39.8012,40.0791,3038572.0
2022-04-28 13:50:00,41.84,41.93,41.62,41.9,2450467.0,40.0887,40.1749,39.8779,40.1461,2450467.0
2022-04-28 14:00:00,41.9,41.95,41.68,41.83,2073505.0,40.1461,40.194,39.9353,40.0791,2073505.0
2022-04-28 14:10:00,41.83,41.95,41.7,41.9,1693243.0,40.0791,40.194,39.9545,40.1461,1693243.0
2022-04-28 14:20:00,41.89,42.02,41.72,42.01,2553574.0,40.1366,40.2611,39.9737,40.2515,2553574.0
2022-04-28 14:30:00,42.01,42.23,41.86,42.17,2682610.0,40.2515,40.4623,40.1078,40.4048,2682610.0
2022-04-28 14:40:00,42.17,42.43,42.12,42.43,3088382.0,40.4048,40.654,40.3569,40.654,3088382.0
2022-04-28 14:50:00,42.42,42.59,42.2,42.33,3620828.0,40.6444,40.8073,40.4336,40.5581,3620828.0
2022-04-28 15:00:00,42.33,42.52,42.15,42.44,2788828.0,40.5581,40.7402,40.3857,40.6635,2788828.0
2022-04-28 15:10:00,42.45,42.5,42.27,42.49,2301103.0,40.6731,40.721,40.5007,40.7114,2301103.0
2022-04-28 15:20:00,42.5,42.73,42.38,42.39,3704228.0,40.721,40.9414,40.606,40.6156,3704228.0
2022-04-28 15:30:00,42.4,42.45,42.02,42.15,3924349.0,40.6252,40.6731,40.2611,40.3857,3924349.0
2022-04-28 15:40:00,42.15,42.32,41.82,42.02,4199520.0,40.3857,40.5486,40.0695,40.2611,4199520.0
2022-04-28 15:50:00,42.03,42.09,41.58,42.03,6119092.0,40.2707,40.3282,39.8395,40.2707,6119092.0
2022-04-29 09:30:00,40.39,41.22,39.84,40.66,9282638.0,38.6993,39.4946,38.1724,38.958,9282638.0
2022-04-29 09:40:00,40.66,40.9,40.14,40.74,6979737.0,38.958,39.188,38.4598,39.0347,6979737.0
2022-04-29 09:50:00,40.73,41.77,40.62,41.67,7717135.0,39.0251,40.0216,38.9197,39.9258,7717135.0
2022-04-29 10:00:00,41.67,41.73,40.8,41.12,4791191.0,39.9258,39.9833,39.0922,39.3988,4791191.0
2022-04-29 10:10:00,41.12,41.31,40.13,40.24,5415187.0,39.3988,39.5808,38.4502,38.5556,5415187.0
2022-04-29 10:20:00,40.24,40.46,39.74,39.87,4616371.0,38.5556,38.7664,38.0766,38.2011,4616371.0
2022-04-29 10:30:00,39.87,40.07,39.5,39.79,3914002.0,38.2011,38.3927,37.8466,38.1245,3914002.0
2022-04-29 10:40:00,39.77,39.89,39.41,39.45,2889187.0,38.1053,38.2203,37.7604,37.7987,2889187.0
2022-04-29 10:50:00,39.45,39.75,39.27,39.67,3044610.0,37.7987,38.0861,37.6262,38.0095,3044610.0
2022-04-29 11:00:00,39.67,39.9,39.36,39.47,3084715.0,38.0095,38.2299,37.7125,37.8179,3084715.0
2022-04-29 11:10:00,39.48,39.54,39.16,39.47,2552312.0,37.8274,37.8849,37.5208,37.8179,2552312.0
2022-04-29 11:20:00,39.46,39.73,39.25,39.6,3049202.0,37.8083,38.067,37.6071,37.9424,3049202.0
2022-04-29 11:30:00,39.59,40.0,39.49,39.6,3066018.0,37.9328,38.3257,37.837,37.9424,3066018.0
2022-04-29 11:40:00,39.6,40.1,39.52,39.7,3151288.0,37.9424,38.4215,37.8658,38.0382,3151288.0
2022-04-29 11:50:00,39.71,39.82,39.31,39.34,2383866.0,38.0478,38.1532,37.6646,37.6933,2383866.0
2022-04-29 12:00:00,39.34,39.4,38.8,38.84,3527908.0,37.6933,37.7508,37.1759,37.2142,3527908.0
2022-04-29 12:10:00,38.84,39.02,38.73,38.81,2492973.0,37.2142,37.3867,37.1088,37.1855,2492973.0
2022-04-29 12:20:00,38.8,39.05,38.74,38.82,2169105.0,37.1759,37.4154,37.1184,37.1951,2169105.0
2022-04-29 12:30:00,38.81,38.87,38.65,38.75,1796840.0,37.1855,37.243,37.0322,37.128,1796840.0
2022-04-29 12:40:00,38.75,38.81,38.46,38.57,2433583.0,37.128,37.1855,36.8501,36.9555,2433583.0
2022-04-29 12:50:00,38.57,38.57,38.26,38.41,2312028.0,36.9555,36.9555,36.6585,36.8022,2312028.0
2022-04-29 13:00:00,38.4,38.81,38.34,38.38,3159934.0,36.7926,37.1855,36.7352,36.7735,3159934.0
2022-04-29 13:10:00,38.39,38.68,38.33,38.59,1674893.0,36.7831,37.0609,36.7256,36.9747,1674893.0
2022-04-29 13:20:00,38.58,38.96,38.48,38.67,2596311.0,36.9651,37.3292,36.8693,37.0513,2596311.0
2022-04-29 13:30:00,38.66,39.0,38.66,38.68,2237030.0,37.0418,37.3675,37.0418,37.0609,2237030.0
2022-04-29 13:40:00,38.68,38.72,38.22,38.3,2523205.0,37.0609,37.0992,36.6202,36.6968,2523205.0
2022-04-29 13:50:00,38.29,38.43,38.21,38.23,1559092.0,36.6872,36.8214,36.6106,36.6298,1559092.0
2022-04-29 14:00:00,38.23,38.29,38.0,38.01,2997911.0,36.6298,36.6872,36.4094,36.419,2997911.0
2022-04-29 14:10:00,38.01,38.4,37.88,38.12,4433539.0,36.419,36.7926,36.2944,36.5244,4433539.0
2022-04-29 14:20:00,38.12,38.13,37.84,37.9,2057151.0,36.5244,36.5339,36.2561,36.3136,2057151.0
2022-04-29 14:30:00,37.9,38.06,37.61,37.63,2409013.0,36.3136,36.4669,36.0357,36.0549,2409013.0
2022-04-29 14:40:00,37.63,37.75,37.46,37.48,2406394.0,36.0549,36.1699,35.892,35.9112,2406394.0
2022-04-29 14:50:00,37.48,37.72,37.31,37.62,2931081.0,35.9112,36.1411,35.7483,36.0453,2931081.0
2022-04-29 15:00:00,37.62,37.71,37.3,37.33,2735361.0,36.0453,36.1315,35.7387,35.7674,2735361.0
2022-04-29 15:10:00,37.33,37.55,37.13,37.52,3642455.0,35.7674,35.9782,35.5758,35.9495,3642455.0
2022-04-29 15:20:00,37.52,37.61,37.11,37.13,3052113.0,35.9495,36.0357,35.5566,35.5758,3052113.0
2022-04-29 15:30:00,37.13,37.46,37.08,37.26,4036757.0,35.5758,35.892,35.5279,35.7004,4036757.0
2022-04-29 15:40:00,37.26,37.44,36.75,36.76,7209132.0,35.7004,35.8728,35.2117,35.2213,7209132.0
2022-04-29 15:50:00,36.75,36.75,36.2,36.41,11680317.0,35.2117,35.2117,34.6847,34.8859,11680317.0
2022-05-02 09:30:00,36.25,36.66,35.4,35.96,6567329.0,34.7326,35.1255,33.9182,34.4548,6567329.0
2022-05-02 09:40:00,35.95,37.14,35.57,36.51,8020304.0,34.4452,35.5854,34.0811,34.9818,8020304.0
2022-05-02 09:50:00,36.5,37.38,36.26,36.97,5348518.0,34.9722,35.8153,34.7422,35.4225,5348518.0
2022-05-02 10:00:00,36.97,37.15,36.24,36.33,5197197.0,35.4225,35.595,34.7231,34.8093,5197197.0
2022-05-02 10:10:00,36.32,36.6,35.96,36.45,3910130.0,34.7997,35.068,34.4548,34.9243,3910130.0
2022-05-02 10:20:00,36.45,37.53,36.32,37.44,5323803.0,34.9243,35.9591,34.7997,35.8728,5323803.0
2022-05-02 10:30:00,37.44,37.95,37.41,37.54,5917671.0,35.8728,36.3615,35.8441,35.9686,5917671.0
2022-05-02 10:40:00,37.54,37.86,37.03,37.11,3790466.0,35.9686,36.2752,35.48,35.5566,3790466.0
2022-05-02 10:50:00,37.12,37.29,36.68,36.79,3650425.0,35.5662,35.7291,35.1446,35.25,3650425.0
2022-05-02 11:00:00,36.8,36.87,36.39,36.75,2914083.0,35.2596,35.3267,34.8668,35.2117,2914083.0
2022-05-02 11:10:00,36.76,37.04,36.15,36.23,2917103.0,35.2213,35.4896,34.6368,34.7135,2917103.0
2022-05-02 11:20:00,36.22,36.65,36.16,36.46,2163633.0,34.7039,35.1159,34.6464,34.9338,2163633.0
2022-05-02 11:30:00,36.47,36.77,36.17,36.24,3043496.0,34.9434,35.2309,34.656,34.7231,3043496.0
2022-05-02 11:40:00,36.23,36.55,36.08,36.27,2172344.0,34.7135,35.0201,34.5698,34.7518,2172344.0
2022-05-02 11:50:00,36.25,36.85,36.21,36.78,2665294.0,34.7326,35.3075,34.6943,35.2405,2665294.0
2022-05-02 12:00:00,36.78,36.98,36.16,36.5,2385745.0,35.2405,35.4321,34.6464,34.9722,2385745.0
2022-05-02 12:10:00,36.48,36.95,36.42,36.93,2569062.0,34.953,35.4033,34.8955,35.3842,2569062.0
2022-05-02 12:20:00,36.94,37.2,36.65,36.88,2810987.0,35.3938,35.6429,35.1159,35.3363,2810987.0
2022-05-02 12:30:00,36.88,37.12,36.53,36.57,2653238.0,35.3363,35.5662,35.0009,35.0392,2653238.0
2022-05-02 12:40:00,36.58,36.72,36.33,36.4,2299066.0,35.0488,35.183,34.8093,34.8764,2299066.0
2022-05-02 12:50:00,36.39,36.45,35.88,35.98,2830939.0,34.8668,34.9243,34.3781,34.4739,2830939.0
2022-05-02 13:00:00,36.0,36.2,35.69,36.02,2817080.0,34.4931,34.6847,34.1961,34.5123,2817080.0
2022-05-02 13:10:00,36.01,36.24,35.88,35.95,1642175.0,34.5027,34.7231,34.3781,34.4452,1642175.0
2022-05-02 13:20:00,35.95,36.03,35.75,35.85,1466539.0,34.4452,34.5218,34.2536,34.3494,1466539.0
2022-05-02 13:30:00,35.85,36.11,35.69,35.73,1710628.0,34.3494,34.5985,34.1961,34.2344,1710628.0
2022-05-02 13:40:00,35.74,35.85,35.4,35.4,2225746.0,34.244,34.3494,33.9182,33.9182,2225746.0
2022-05-02 13:50:00,35.4,35.79,35.37,35.76,2843211.0,33.9182,34.2919,33.8895,34.2631,2843211.0
2022-05-02 14:00:00,35.76,36.18,35.62,35.81,2338202.0,34.2631,34.6656,34.129,34.3111,2338202.0
2022-05-02 14:10:00,35.79,35.87,35.26,35.29,2476888.0,34.2919,34.3685,33.7841,33.8128,2476888.0
2022-05-02 14:20:00,35.29,35.6,35.24,35.43,2439339.0,33.8128,34.1098,33.7649,33.947,2439339.0
2022-05-02 14:30:00,35.42,35.75,35.35,35.48,2380994.0,33.9374,34.2536,33.8703,33.9949,2380994.0
2022-05-02 14:40:00,35.46,35.78,35.13,35.75,2628747.0,33.9757,34.2823,33.6595,34.2536,2628747.0
2022-05-02 14:50:00,35.73,36.07,35.51,35.64,2720339.0,34.2344,34.5602,34.0236,34.1482,2720339.0
2022-05-02 15:00:00,35.63,36.51,35.6,36.34,3709852.0,34.1386,34.9818,34.1098,34.8189,3709852.0
2022-05-02 15:10:00,36.34,37.0,36.32,36.88,5593345.0,34.8189,35.4512,34.7997,35.3363,5593345.0
2022-05-02 15:20:00,36.89,37.56,36.88,37.32,5500742.0,35.3458,35.9878,35.3363,35.7579,5500742.0
2022-05-02 15:30:00,37.31,37.92,37.29,37.52,6227457.0,35.7483,36.3327,35.7291,35.9495,6227457.0
2022-05-02 15:40:00,37.53,37.83,37.22,37.82,4978713.0,35.9591,36.2465,35.662,36.2369,4978713.0
2022-05-02 15:50:00,37.82,38.28,37.79,38.2,7192684.0,36.2369,36.6777,36.2082,36.601,7192684.0
2022-05-03 09:30:00,38.19,38.27,37.49,37.69,6965914.0,36.5914,36.6681,35.9207,36.1124,6965914.0
2022-05-03 09:40:00,37.69,38.12,37.3,37.55,5964471.0,36.1124,36.5244,35.7387,35.9782,5964471.0
2022-05-03 09:50:00,37.55,38.56,37.45,38.54,6593928.0,35.9782,36.9459,35.8824,36.9268,6593928.0
2022-05-03 10:00:00,38.54,38.91,38.04,38.14,6625948.0,36.9268,37.2813,36.4477,36.5435,6625948.0
2022-05-03 10:10:00,38.14,38.33,37.71,37.98,3904664.0,36.5435,36.7256,36.1315,36.3902,3904664.0
2022-05-03 10:20:00,37.97,38.3,37.67,38.2,3352855.0,36.3806,36.6968,36.0932,36.601,3352855.0
2022-05-03 10:30:00,38.22,38.52,37.86,37.95,4184951.0,36.6202,36.9076,36.2752,36.3615,4184951.0
2022-05-03 10:40:00,37.95,37.97,37.37,37.56,3152439.0,36.3615,36.3806,35.8058,35.9878,3152439.0
2022-05-03 10:50:00,37.56,37.96,37.45,37.8,2611749.0,35.9878,36.3711,35.8824,36.2178,2611749.0
2022-05-03 11:00:00,37.8,38.78,37.57,38.69,4823617.0,36.2178,37.1567,35.9974,37.0705,4823617.0
2022-05-03 11:10:00,38.69,38.76,38.23,38.53,3418704.0,37.0705,37.1376,36.6298,36.9172,3418704.0
2022-05-03 11:20:00,38.54,38.83,38.44,38.54,3205843.0,36.9268,37.2046,36.831,36.9268,3205843.0
2022-05-03 11:30:00,38.54,38.8,38.23,38.27,2656393.0,36.9268,37.1759,36.6298,36.6681,2656393.0
2022-05-03 11:40:00,38.28,38.59,38.21,38.4,2189401.0,36.6777,36.9747,36.6106,36.7926,2189401.0
2022-05-03 11:50:00,38.4,38.55,38.26,38.49,1775747.0,36.7926,36.9364,36.6585,36.8789,1775747.0
2022-05-03 12:00:00,38.49,38.82,37.74,37.93,3253744.0,36.8789,37.1951,36.1603,36.3423,3253744.0
2022-05-03 12:10:00,37.93,38.16,37.86,38.09,2042466.0,36.3423,36.5627,36.2752,36.4956,2042466.0
2022-05-03 12:20:00,38.1,38.38,38.02,38.06,2706376.0,36.5052,36.7735,36.4285,36.4669,2706376.0
2022-05-03 12:30:00,38.05,38.32,37.87,38.18,2264634.0,36.4573,36.716,36.2848,36.5819,2264634.0
2022-05-03 12:40:00,38.19,38.46,38.06,38.2,2041304.0,36.5914,36.8501,36.4669,36.601,2041304.0
2022-05-03 12:50:00,38.19,38.34,37.96,38.29,1989214.0,36.5914,36.7352,36.3711,36.6872,1989214.0
2022-05-03 13:00:00,38.3,38.65,38.25,38.5,2579304.0,36.6968,37.0322,36.6489,36.8885,2579304.0
2022-05-03 13:10:00,38.5,38.95,38.42,38.83,3254704.0,36.8885,37.3196,36.8118,37.2046,3254704.0
2022-05-03 13:20:00,38.83,39.02,38.6,38.72,3140773.0,37.2046,37.3867,36.9843,37.0992,3140773.0
2022-05-03 13:30:00,38.72,39.0,38.67,38.98,1983162.0,37.0992,37.3675,37.0513,37.3484,1983162.0
2022-05-03 13:40:00,38.98,39.17,38.83,38.99,2746654.0,37.3484,37.5304,37.2046,37.3579,2746654.0
2022-05-03 13:50:00,38.99,39.02,38.68,38.76,1922733.0,37.3579,37.3867,37.0609,37.1376,1922733.0
2022-05-03 14:00:00,38.76,38.78,38.3,38.39,2342517.0,37.1376,37.1567,36.6968,36.7831,2342517.0
2022-05-03 14:10:00,38.38,38.4,37.91,37.97,2536710.0,36.7735,36.7926,36.3232,36.3806,2536710.0
2022-05-03 14:20:00,37.99,38.03,37.82,37.88,1944951.0,36.3998,36.4381,36.2369,36.2944,1944951.0
2022-05-03 14:30:00,37.89,38.36,37.86,37.91,3735206.0,36.304,36.7543,36.2752,36.3232,3735206.0
2022-05-03 14:40:00,37.91,38.16,37.53,38.08,4428655.0,36.3232,36.5627,35.9591,36.486,4428655.0
2022-05-03 14:50:00,38.06,38.65,37.99,38.59,3740762.0,36.4669,37.0322,36.3998,36.9747,3740762.0
2022-05-03 15:00:00,38.59,38.77,38.38,38.64,2981221.0,36.9747,37.1472,36.7735,37.0226,2981221.0
2022-05-03 15:10:00,38.63,38.76,38.32,38.35,2724247.0,37.013,37.1376,36.716,36.7447,2724247.0
2022-05-03 15:20:00,38.36,38.67,38.07,38.34,3117786.0,36.7543,37.0513,36.4765,36.7352,3117786.0
2022-05-03 15:30:00,38.34,38.57,38.04,38.15,3445210.0,36.7352,36.9555,36.4477,36.5531,3445210.0
2022-05-03 15:40:00,38.16,38.17,37.73,37.91,3722383.0,36.5627,36.5723,36.1507,36.3232,3722383.0
2022-05-03 15:50:00,37.91,38.4,37.76,38.36,5204624.0,36.3232,36.7926,36.1794,36.7543,5204624.0
2022-05-04 09:30:00,38.49,38.55,38.07,38.24,4767661.0,36.8789,36.9364,36.4765,36.6393,4767661.0
2022-05-04 09:40:00,38.23,38.53,38.06,38.37,4379269.0,36.6298,36.9172,36.4669,36.7639,4379269.0
2022-05-04 09:50:00,38.37,38.38,37.7,37.71,3488489.0,36.7639,36.7735,36.1219,36.1315,3488489.0
2022-05-04 10:00:00,37.72,37.8,37.31,37.38,4111202.0,36.1411,36.2178,35.7483,35.8153,4111202.0
2022-05-04 10:10:00,37.38,37.58,37.0,37.08,4272077.0,35.8153,36.007,35.4512,35.5279,4272077.0
2022-05-04 10:20:00,37.08,37.32,36.96,37.24,3324410.0,35.5279,35.7579,35.4129,35.6812,3324410.0
2022-05-04 10:30:00,37.23,37.33,36.91,37.17,2708324.0,35.6716,35.7674,35.365,35.6141,2708324.0
2022-05-04 10:40:00,37.18,37.41,37.07,37.16,2496506.0,35.6237,35.8441,35.5183,35.6045,2496506.0
2022-05-04 10:50:00,37.16,37.18,36.85,36.98,2744912.0,35.6045,35.6237,35.3075,35.4321,2744912.0
2022-05-04 11:00:00,36.98,37.04,36.68,36.91,2507764.0,35.4321,35.4896,35.1446,35.365,2507764.0
2022-05-04 11:10:00,36.91,36.94,36.57,36.88,2330976.0,35.365,35.3938,35.0392,35.3363,2330976.0
2022-05-04 11:20:00,36.88,36.9,36.64,36.76,1404969.0,35.3363,35.3554,35.1063,35.2213,1404969.0
2022-05-04 11:30:00,36.76,36.8,36.53,36.78,1509681.0,35.2213,35.2596,35.0009,35.2405,1509681.0
2022-05-04 11:40:00,36.78,37.14,36.75,37.11,2284324.0,35.2405,35.5854,35.2117,35.5566,2284324.0
2022-05-04 11:50:00,37.12,37.37,37.03,37.22,2610070.0,35.5662,35.8058,35.48,35.662,2610070.0
2022-05-04 12:00:00,37.21,37.35,37.11,37.32,1411595.0,35.6525,35.7866,35.5566,35.7579,1411595.0
2022-05-04 12:10:00,37.32,37.53,37.16,37.47,2134682.0,35.7579,35.9591,35.6045,35.9016,2134682.0
2022-05-04 12:20:00,37.47,38.11,37.46,38.07,4298837.0,35.9016,36.5148,35.892,36.4765,4298837.0
2022-05-04 12:30:00,38.07,38.3,38.0,38.27,2957557.0,36.4765,36.6968,36.4094,36.6681,2957557.0
2022-05-04 12:40:00,38.28,38.31,37.97,38.04,2842997.0,36.6777,36.7064,36.3806,36.4477,2842997.0
2022-05-04 12:50:00,38.04,38.47,37.94,38.46,3065740.0,36.4477,36.8597,36.3519,36.8501,3065740.0
2022-05-04 13:00:00,38.46,38.7,38.35,38.41,3849071.0,36.8501,37.0801,36.7447,36.8022,3849071.0
2022-05-04 13:10:00,38.41,38.42,38.16,38.36,2153325.0,36.8022,36.8118,36.5627,36.7543,2153325.0
2022-05-04 13:20:00,38.36,38.57,38.31,38.41,2236499.0,36.7543,36.9555,36.7064,36.8022,2236499.0
2022-05-04 13:30:00,38.41,38.74,38.34,38.49,2458520.0,36.8022,37.1184,36.7352,36.8789,2458520.0
2022-05-04 13:40:00,38.48,38.58,38.41,38.41,1501714.0,36.8693,36.9651,36.8022,36.8022,1501714.0
2022-05-04 13:50:00,38.4,39.07,38.37,38.82,2668524.0,36.7926,37.4346,36.7639,37.1951,2668524.0
2022-05-04 14:00:00,38.82,39.6,37.88,38.45,19257260.0,37.1951,37.9424,36.2944,36.8406,19257260.0
2022-05-04 14:10:00,38.45,38.76,37.93,38.1,6460765.0,36.8406,37.1376,36.3423,36.5052,6460765.0
2022-05-04 14:20:00,38.09,38.93,37.69,38.69,6776455.0,36.4956,37.3005,36.1124,37.0705,6776455.0
2022-05-04 14:30:00,38.69,38.85,37.02,37.87,15647513.0,37.0705,37.2238,35.4704,36.2848,15647513.0
2022-05-04 14:40:00,37.87,40.2,37.65,39.82,18121365.0,36.2848,38.5173,36.074,38.1532,18121365.0
2022-05-04 14:50:00,39.82,40.68,39.63,40.52,11053917.0,38.1532,38.9772,37.9712,38.8239,11053917.0
2022-05-04 15:00:00,40.52,40.97,40.27,40.87,9473263.0,38.8239,39.2551,38.5844,39.1593,9473263.0
2022-05-04 15:10:00,40.87,41.62,40.86,41.13,11169074.0,39.1593,39.8779,39.1497,39.4084,11169074.0
2022-05-04 15:20:00,41.13,41.7,41.07,41.65,6594544.0,39.4084,39.9545,39.3509,39.9066,6594544.0
2022-05-04 15:30:00,41.65,42.07,41.61,41.98,7547724.0,39.9066,40.309,39.8683,40.2228,7547724.0
2022-05-04 15:40:00,41.98,42.23,41.8,42.23,6838772.0,40.2228,40.4623,40.0503,40.4623,6838772.0
2022-05-04 15:50:00,42.22,42.45,42.04,42.26,9134103.0,40.4527,40.6731,40.2803,40.4911,9134103.0
2022-05-05 09:30:00,40.48,40.51,39.8,39.95,9268806.0,38.7856,38.8143,38.134,38.2778,9268806.0
2022-05-05 09:40:00,39.94,40.15,39.32,39.34,6992586.0,38.2682,38.4694,37.6741,37.6933,6992586.0
2022-05-05 09:50:00,39.34,39.41,38.73,38.9,6512711.0,37.6933,37.7604,37.1088,37.2717,6512711.0
2022-05-05 10:00:00,38.9,38.92,37.9,38.23,8608806.0,37.2717,37.2909,36.3136,36.6298,8608806.0
2022-05-05 10:10:00,38.2,38.29,37.7,38.01,7240448.0,36.601,36.6872,36.1219,36.419,7240448.0
2022-05-05 10:20:00,38.0,38.1,37.33,37.42,6706243.0,36.4094,36.5052,35.7674,35.8537,6706243.0
2022-05-05 10:30:00,37.42,37.53,36.69,36.71,5980385.0,35.8537,35.9591,35.1542,35.1734,5980385.0
2022-05-05 10:40:00,36.71,37.27,36.6,36.83,6965730.0,35.1734,35.7099,35.068,35.2884,6965730.0
2022-05-05 10:50:00,36.83,37.15,36.61,37.13,5436096.0,35.2884,35.595,35.0776,35.5758,5436096.0
2022-05-05 11:00:00,37.12,37.18,36.12,36.33,6360564.0,35.5662,35.6237,34.6081,34.8093,6360564.0
2022-05-05 11:10:00,36.32,36.71,36.21,36.42,5823893.0,34.7997,35.1734,34.6943,34.8955,5823893.0
2022-05-05 11:20:00,36.42,36.52,36.11,36.5,4544168.0,34.8955,34.9913,34.5985,34.9722,4544168.0
2022-05-05 11:30:00,36.49,37.13,36.3,36.87,6143891.0,34.9626,35.5758,34.7805,35.3267,6143891.0
2022-05-05 11:40:00,36.87,37.01,36.35,36.55,3879790.0,35.3267,35.4608,34.8285,35.0201,3879790.0
2022-05-05 11:50:00,36.56,36.59,35.77,35.8,5493865.0,35.0297,35.0584,34.2727,34.3015,5493865.0
2022-05-05 12:00:00,35.8,36.15,35.4,36.08,7123698.0,34.3015,34.6368,33.9182,34.5698,7123698.0
2022-05-05 12:10:00,36.07,36.45,35.9,36.4,4823540.0,34.5602,34.9243,34.3973,34.8764,4823540.0
2022-05-05 12:20:00,36.41,36.7,36.13,36.38,4896275.0,34.8859,35.1638,34.6177,34.8572,4896275.0
2022-05-05 12:30:00,36.36,36.61,35.85,36.07,3834398.0,34.838,35.0776,34.3494,34.5602,3834398.0
2022-05-05 12:40:00,36.06,36.1,35.65,35.81,3505361.0,34.5506,34.5889,34.1578,34.3111,3505361.0
2022-05-05 12:50:00,35.82,36.4,35.79,36.4,3419667.0,34.3206,34.8764,34.2919,34.8764,3419667.0
2022-05-05 13:00:00,36.39,36.96,36.38,36.86,5082282.0,34.8668,35.4129,34.8572,35.3171,5082282.0
2022-05-05 13:10:00,36.85,36.86,36.1,36.4,3863422.0,35.3075,35.3171,34.5889,34.8764,3863422.0
2022-05-05 13:20:00,36.39,36.52,36.13,36.35,2025344.0,34.8668,34.9913,34.6177,34.8285,2025344.0
2022-05-05 13:30:00,36.34,36.68,36.01,36.23,3141659.0,34.8189,35.1446,34.5027,34.7135,3141659.0
2022-05-05 13:40:00,36.23,36.54,36.03,36.03,2537483.0,34.7135,35.0105,34.5218,34.5218,2537483.0
2022-05-05 13:50:00,36.02,36.05,35.57,35.74,3273201.0,34.5123,34.541,34.0811,34.244,3273201.0
2022-05-05 14:00:00,35.73,35.91,35.51,35.8,2662621.0,34.2344,34.4069,34.0236,34.3015,2662621.0
2022-05-05 14:10:00,35.81,36.28,35.57,36.27,3116544.0,34.3111,34.7614,34.0811,34.7518,3116544.0
2022-05-05 14:20:00,36.28,36.32,35.3,35.31,4723161.0,34.7614,34.7997,33.8224,33.832,4723161.0
2022-05-05 14:30:00,35.3,35.54,35.25,35.5,2985186.0,33.8224,34.0524,33.7745,34.014,2985186.0
2022-05-05 14:40:00,35.5,35.79,35.34,35.58,3395082.0,34.014,34.2919,33.8607,34.0907,3395082.0
2022-05-05 14:50:00,35.58,36.1,35.47,35.59,3669007.0,34.0907,34.5889,33.9853,34.1003,3669007.0
2022-05-05 15:00:00,35.59,35.7,34.93,35.11,6221316.0,34.1003,34.2057,33.4679,33.6404,6221316.0
2022-05-05 15:10:00,35.1,35.14,34.69,34.89,3797254.0,33.6308,33.6691,33.2379,33.4296,3797254.0
2022-05-05 15:20:00,34.89,35.07,34.6,34.67,4908178.0,33.4296,33.602,33.1517,33.2188,4908178.0
2022-05-05 15:30:00,34.68,35.43,34.52,35.31,7228909.0,33.2284,33.947,33.0751,33.832,7228909.0
2022-05-05 15:40:00,35.31,35.58,34.7,34.74,7138236.0,33.832,34.0907,33.2475,33.2858,7138236.0
2022-05-05 15:50:00,34.74,36.12,34.74,35.96,13768874.0,33.2858,34.6081,33.2858,34.4548,13768874.0
2022-05-06 09:30:00,35.09,35.37,33.61,33.7,11219882.0,33.6212,33.8895,32.2031,32.2894,11219882.0
2022-05-06 09:40:00,33.69,34.2,33.27,33.65,8499958.0,32.2798,32.7684,31.8774,32.2415,8499958.0
2022-05-06 09:50:00,33.65,33.73,33.1,33.35,6655694.0,32.2415,32.3181,31.7145,31.954,6655694.0
2022-05-06 10:00:00,33.36,34.52,33.3,33.83,10124777.0,31.9636,33.0751,31.9061,32.4139,10124777.0
2022-05-06 10:10:00,33.84,35.78,33.63,35.34,12544890.0,32.4235,34.2823,32.2223,33.8607,12544890.0
2022-05-06 10:20:00,35.35,35.53,34.72,34.73,9135268.0,33.8703,34.0428,33.2667,33.2763,9135268.0
2022-05-06 10:30:00,34.73,35.17,34.08,34.39,6343680.0,33.2763,33.6978,32.6535,32.9505,6343680.0
2022-05-06 10:40:00,34.38,35.64,34.2,35.5,8075089.0,32.9409,34.1482,32.7684,34.014,8075089.0
2022-05-06 10:50:00,35.5,36.03,35.2,35.8,7735853.0,34.014,34.5218,33.7266,34.3015,7735853.0
2022-05-06 11:00:00,35.79,35.93,35.23,35.46,4201838.0,34.2919,34.426,33.7553,33.9757,4201838.0
2022-05-06 11:10:00,35.48,36.09,35.08,36.0,6499742.0,33.9949,34.5793,33.6116,34.4931,6499742.0
2022-05-06 11:20:00,35.99,36.53,35.86,36.16,6507536.0,34.4835,35.0009,34.359,34.6464,6507536.0
2022-05-06 11:30:00,36.16,36.27,34.84,34.89,6004736.0,34.6464,34.7518,33.3817,33.4296,6004736.0
2022-05-06 11:40:00,34.89,35.2,34.82,35.04,4197207.0,33.4296,33.7266,33.3625,33.5733,4197207.0
2022-05-06 11:50:00,35.04,35.44,34.6,34.72,4464806.0,33.5733,33.9565,33.1517,33.2667,4464806.0
2022-05-06 12:00:00,34.72,35.85,34.6,35.29,6158344.0,33.2667,34.3494,33.1517,33.8128,6158344.0
2022-05-06 12:10:00,35.29,35.32,34.65,34.68,4325420.0,33.8128,33.8416,33.1996,33.2284,4325420.0
2022-05-06 12:20:00,34.69,35.51,34.66,35.35,5136215.0,33.2379,34.0236,33.2092,33.8703,5136215.0
2022-05-06 12:30:00,35.36,35.68,34.99,35.33,4254963.0,33.8799,34.1865,33.5254,33.8511,4254963.0
2022-05-06 12:40:00,35.34,35.65,35.15,35.41,3554526.0,33.8607,34.1578,33.6787,33.9278,3554526.0
2022-05-06 12:50:00,35.41,36.0,35.1,35.97,4616625.0,33.9278,34.4931,33.6308,34.4644,4616625.0
2022-05-06 13:00:00,35.97,36.08,35.53,35.72,3799668.0,34.4644,34.5698,34.0428,34.2248,3799668.0
2022-05-06 13:10:00,35.72,35.81,35.01,35.06,3189220.0,34.2248,34.3111,33.5445,33.5925,3189220.0
2022-05-06 13:20:00,35.04,35.54,34.99,35.29,3171497.0,33.5733,34.0524,33.5254,33.8128,3171497.0
2022-05-06 13:30:00,35.28,35.51,34.84,35.0,2618389.0,33.8032,34.0236,33.3817,33.535,2618389.0
2022-05-06 13:40:00,35.01,35.31,34.8,34.98,2842554.0,33.5445,33.832,33.3433,33.5158,2842554.0
2022-05-06 13:50:00,34.98,35.03,34.44,34.51,3068321.0,33.5158,33.5637,32.9984,33.0655,3068321.0
2022-05-06 14:00:00,34.5,34.73,34.05,34.07,3480862.0,33.0559,33.2763,32.6247,32.6439,3480862.0
2022-05-06 14:10:00,34.07,34.58,34.04,34.3,3460665.0,32.6439,33.1325,32.6151,32.8643,3460665.0
2022-05-06 14:20:00,34.29,34.46,34.04,34.21,2528728.0,32.8547,33.0176,32.6151,32.778,2528728.0
2022-05-06 14:30:00,34.22,34.37,33.89,33.99,2987399.0,32.7876,32.9313,32.4714,32.5672,2987399.0
2022-05-06 14:40:00,33.99,34.35,33.84,34.3,2951892.0,32.5672,32.9122,32.4235,32.8643,2951892.0
2022-05-06 14:50:00,34.3,34.67,34.03,34.04,4340460.0,32.8643,33.2188,32.6056,32.6151,4340460.0
2022-05-06 15:00:00,34.03,34.2,33.72,33.78,3770752.0,32.6056,32.7684,32.3085,32.366,3770752.0
2022-05-06 15:10:00,33.77,34.02,33.6,33.85,4084461.0,32.3564,32.596,32.1936,32.4331,4084461.0
2022-05-06 15:20:00,33.85,34.01,33.51,33.88,5701691.0,32.4331,32.5864,32.1073,32.4618,5701691.0
2022-05-06 15:30:00,33.88,34.77,33.85,34.71,7733627.0,32.4618,33.3146,32.4331,33.2571,7733627.0
2022-05-06 15:40:00,34.7,34.9,34.27,34.69,6557675.0,33.2475,33.4391,32.8355,33.2379,6557675.0
2022-05-06 15:50:00,34.7,35.06,34.4,34.57,6630076.0,33.2475,33.5925,32.9601,33.123,6630076.0
2022-05-09 09:30:00,32.56,33.42,32.33,33.07,13914066.0,31.1971,32.0211,30.9767,31.6857,13914066.0
2022-05-09 09:40:00,33.06,33.3,32.32,32.62,8251053.0,31.6762,31.9061,30.9671,31.2546,8251053.0
2022-05-09 09:50:00,32.62,33.07,32.37,32.57,8025459.0,31.2546,31.6857,31.015,31.2067,8025459.0
2022-05-09 10:00:00,32.58,32.67,31.92,31.92,7949521.0,31.2163,31.3025,30.5839,30.5839,7949521.0
2022-05-09 10:10:00,31.92,32.51,31.92,32.14,5792450.0,30.5839,31.1492,30.5839,30.7947,5792450.0
2022-05-09 10:20:00,32.15,32.31,31.71,31.72,5480515.0,30.8043,30.9576,30.3827,30.3923,5480515.0
2022-05-09 10:30:00,31.71,31.71,31.27,31.3,7053759.0,30.3827,30.3827,29.9611,29.9898,7053759.0
2022-05-09 10:40:00,31.29,31.94,31.28,31.76,6153455.0,29.9803,30.603,29.9707,30.4306,6153455.0
2022-05-09 10:50:00,31.76,31.87,31.29,31.35,5480727.0,30.4306,30.536,29.9803,30.0377,5480727.0
2022-05-09 11:00:00,31.35,31.56,31.09,31.32,5509461.0,30.0377,30.239,29.7886,30.009,5509461.0
2022-05-09 11:10:00,31.31,31.58,31.22,31.44,3913680.0,29.9994,30.2581,29.9132,30.124,3913680.0
2022-05-09 11:20:00,31.44,31.45,31.06,31.14,3113343.0,30.124,30.1336,29.7599,29.8365,3113343.0
2022-05-09 11:30:00,31.13,31.56,30.83,31.56,5221577.0,29.827,30.239,29.5395,30.239,5221577.0
2022-05-09 11:40:00,31.55,31.76,31.35,31.43,4844574.0,30.2294,30.4306,30.0377,30.1144,4844574.0
2022-05-09 11:50:00,31.42,31.82,31.4,31.56,4138355.0,30.1048,30.4881,30.0857,30.239,4138355.0
2022-05-09 12:00:00,31.55,31.97,31.12,31.77,5190771.0,30.2294,30.6318,29.8174,30.4402,5190771.0
2022-05-09 12:10:00,31.77,32.31,31.77,32.15,5401752.0,30.4402,30.9576,30.4402,30.8043,5401752.0
2022-05-09 12:20:00,32.14,32.27,31.8,31.98,3340274.0,30.7947,30.9192,30.4689,30.6414,3340274.0
2022-05-09 12:30:00,31.98,32.22,31.52,31.52,3235083.0,30.6414,30.8713,30.2006,30.2006,3235083.0
2022-05-09 12:40:00,31.52,31.65,31.36,31.48,1986047.0,30.2006,30.3252,30.0473,30.1623,1986047.0
2022-05-09 12:50:00,31.48,31.5,31.22,31.23,2121313.0,30.1623,30.1815,29.9132,29.9228,2121313.0
2022-05-09 13:00:00,31.22,31.43,31.14,31.26,2173988.0,29.9132,30.1144,29.8365,29.9515,2173988.0
2022-05-09 13:10:00,31.25,31.44,31.06,31.34,2996111.0,29.9419,30.124,29.7599,30.0282,2996111.0
2022-05-09 13:20:00,31.33,31.58,31.13,31.48,3070712.0,30.0186,30.2581,29.827,30.1623,3070712.0
2022-05-09 13:30:00,31.48,31.6,30.94,31.07,4102820.0,30.1623,30.2773,29.6449,29.7695,4102820.0
2022-05-09 13:40:00,31.06,31.4,31.03,31.13,2557655.0,29.7599,30.0857,29.7311,29.827,2557655.0
2022-05-09 13:50:00,31.13,31.18,30.72,30.98,3187060.0,29.827,29.8749,29.4341,29.6832,3187060.0
2022-05-09 14:00:00,30.97,31.13,30.77,30.88,2278895.0,29.6737,29.827,29.482,29.5874,2278895.0
2022-05-09 14:10:00,30.88,31.3,30.8,31.24,2314191.0,29.5874,29.9898,29.5108,29.9323,2314191.0
2022-05-09 14:20:00,31.25,31.26,30.72,30.84,2539102.0,29.9419,29.9515,29.4341,29.5491,2539102.0
2022-05-09 14:30:00,30.84,31.06,30.61,30.8,3584040.0,29.5491,29.7599,29.3287,29.5108,3584040.0
2022-05-09 14:40:00,30.8,31.21,30.71,30.87,3203849.0,29.5108,29.9036,29.4245,29.5778,3203849.0
2022-05-09 14:50:00,30.87,31.33,30.66,31.27,4704121.0,29.5778,30.0186,29.3766,29.9611,4704121.0
2022-05-09 15:00:00,31.27,31.64,31.1,31.19,7029338.0,29.9611,30.3156,29.7982,29.8844,7029338.0
2022-05-09 15:10:00,31.18,31.56,31.16,31.25,4239089.0,29.8749,30.239,29.8557,29.9419,4239089.0
2022-05-09 15:20:00,31.24,31.24,30.67,30.81,3906655.0,29.9323,29.9323,29.3862,29.5203,3906655.0
2022-05-09 15:30:00,30.8,30.83,30.53,30.77,4453903.0,29.5108,29.5395,29.2521,29.482,4453903.0
2022-05-09 15:40:00,30.76,30.78,30.18,30.27,5104012.0,29.4724,29.4916,28.9167,29.003,5104012.0
2022-05-09 15:50:00,30.25,30.68,30.01,30.48,9738194.0,28.9838,29.3958,28.7538,29.2042,9738194.0
2022-05-10 09:30:00,32.72,33.08,32.15,32.38,13867864.0,31.3504,31.6953,30.8043,31.0246,13867864.0
2022-05-10 09:40:00,32.38,32.43,31.51,31.59,10078037.0,31.0246,31.0725,30.191,30.2677,10078037.0
2022-05-10 09:50:00,31.59,32.47,31.55,32.45,9231865.0,30.2677,31.1109,30.2294,31.0917,9231865.0
2022-05-10 10:00:00,32.45,33.0,32.23,32.64,7993838.0,31.0917,31.6187,30.8809,31.2737,7993838.0
2022-05-10 10:10:00,32.65,32.82,32.31,32.67,6987035.0,31.2833,31.4462,30.9576,31.3025,6987035.0
2022-05-10 10:20:00,32.67,32.83,31.97,32.19,6416954.0,31.3025,31.4558,30.6318,30.8426,6416954.0
2022-05-10 10:30:00,32.2,32.36,31.73,31.75,4390584.0,30.8522,31.0055,30.4018,30.421,4390584.0
2022-05-10 10:40:00,31.75,31.77,31.06,31.13,6062175.0,30.421,30.4402,29.7599,29.827,6062175.0
2022-05-10 10:50:00,31.13,31.35,30.91,31.01,5654785.0,29.827,30.0377,29.6162,29.712,5654785.0
2022-05-10 11:00:00,31.01,31.3,30.37,30.4,5420322.0,29.712,29.9898,29.0988,29.1275,5420322.0
2022-05-10 11:10:00,30.38,30.93,30.28,30.91,5956244.0,29.1083,29.6353,29.0125,29.6162,5956244.0
2022-05-10 11:20:00,30.9,30.94,30.29,30.71,4429130.0,29.6066,29.6449,29.0221,29.4245,4429130.0
2022-05-10 11:30:00,30.72,31.3,30.38,31.27,5822343.0,29.4341,29.9898,29.1083,29.9611,5822343.0
2022-05-10 11:40:00,31.27,31.36,30.77,30.82,4578341.0,29.9611,30.0473,29.482,29.5299,4578341.0
2022-05-10 11:50:00,30.81,31.14,30.53,31.02,4486642.0,29.5203,29.8365,29.2521,29.7216,4486642.0
2022-05-10 12:00:00,31.01,31.37,30.76,30.79,5297997.0,29.712,30.0569,29.4724,29.5012,5297997.0
2022-05-10 12:10:00,30.79,31.17,30.71,30.85,3503689.0,29.5012,29.8653,29.4245,29.5587,3503689.0
2022-05-10 12:20:00,30.84,31.0,30.72,30.85,2745437.0,29.5491,29.7024,29.4341,29.5587,2745437.0
2022-05-10 12:30:00,30.84,31.02,30.43,30.64,3840744.0,29.5491,29.7216,29.1563,29.3575,3840744.0
2022-05-10 12:40:00,30.63,31.3,30.57,31.14,4296467.0,29.3479,29.9898,29.2904,29.8365,4296467.0
2022-05-10 12:50:00,31.14,31.14,30.65,30.73,2601366.0,29.8365,29.8365,29.367,29.4437,2601366.0
2022-05-10 13:00:00,30.73,31.32,30.63,31.19,4582612.0,29.4437,30.009,29.3479,29.8844,4582612.0
2022-05-10 13:10:00,31.2,31.26,30.9,31.04,3133405.0,29.894,29.9515,29.6066,29.7407,3133405.0
2022-05-10 13:20:00,31.05,31.63,30.83,31.58,4274881.0,29.7503,30.306,29.5395,30.2581,4274881.0
2022-05-10 13:30:00,31.58,32.24,31.58,32.18,6982583.0,30.2581,30.8905,30.2581,30.833,6982583.0
2022-05-10 13:40:00,32.19,32.74,32.16,32.74,7423178.0,30.8426,31.3696,30.8138,31.3696,7423178.0
2022-05-10 13:50:00,32.75,32.85,32.47,32.84,5924470.0,31.3791,31.475,31.1109,31.4654,5924470.0
2022-05-10 14:00:00,32.84,32.88,32.43,32.51,5373930.0,31.4654,31.5037,31.0725,31.1492,5373930.0
2022-05-10 14:10:00,32.51,32.86,32.13,32.49,6246783.0,31.1492,31.4845,30.7851,31.13,6246783.0
2022-05-10 14:20:00,32.51,32.62,31.93,32.19,4599860.0,31.1492,31.2546,30.5935,30.8426,4599860.0
2022-05-10 14:30:00,32.2,32.41,32.06,32.21,2978793.0,30.8522,31.0534,30.718,30.8617,2978793.0
2022-05-10 14:40:00,32.21,32.69,32.02,32.41,4874840.0,30.8617,31.3217,30.6797,31.0534,4874840.0
2022-05-10 14:50:00,32.4,32.58,32.12,32.42,3805900.0,31.0438,31.2163,30.7755,31.063,3805900.0
2022-05-10 15:00:00,32.43,32.82,32.26,32.42,5157191.0,31.0725,31.4462,30.9097,31.063,5157191.0
2022-05-10 15:10:00,32.43,32.64,32.28,32.48,3589622.0,31.0725,31.2737,30.9288,31.1204,3589622.0
2022-05-10 15:20:00,32.48,32.51,31.8,31.95,3895072.0,31.1204,31.1492,30.4689,30.6126,3895072.0
2022-05-10 15:30:00,31.95,31.96,31.51,31.59,4076202.0,30.6126,30.6222,30.191,30.2677,4076202.0
2022-05-10 15:40:00,31.59,31.8,31.37,31.64,5214182.0,30.2677,30.4689,30.0569,30.3156,5214182.0
2022-05-10 15:50:00,31.64,31.78,31.44,31.57,5310897.0,30.3156,30.4497,30.124,30.2485,5310897.0
2022-05-11 09:30:00,30.83,31.38,30.05,30.37,12451084.0,29.5395,30.0665,28.7922,29.0988,12451084.0
2022-05-11 09:40:00,30.36,32.33,30.18,32.26,14121987.0,29.0892,30.9767,28.9167,30.9097,14121987.0
2022-05-11 09:50:00,32.26,32.6,31.47,31.9,11385475.0,30.9097,31.2354,30.1527,30.5647,11385475.0
2022-05-11 10:00:00,31.89,32.05,31.06,31.09,10389151.0,30.5551,30.7084,29.7599,29.7886,10389151.0
2022-05-11 10:10:00,31.09,31.73,30.94,31.7,9007409.0,29.7886,30.4018,29.6449,30.3731,9007409.0
2022-05-11 10:20:00,31.69,32.23,31.48,31.85,8185665.0,30.3635,30.8809,30.1623,30.5168,8185665.0
2022-05-11 10:30:00,31.84,32.09,31.35,31.91,5792429.0,30.5072,30.7468,30.0377,30.5743,5792429.0
2022-05-11 10:40:00,31.9,32.12,31.5,31.59,4677915.0,30.5647,30.7755,30.1815,30.2677,4677915.0
2022-05-11 10:50:00,31.57,31.6,31.06,31.29,4472872.0,30.2485,30.2773,29.7599,29.9803,4472872.0
2022-05-11 11:00:00,31.29,31.36,30.88,31.0,4247446.0,29.9803,30.0473,29.5874,29.7024,4247446.0
2022-05-11 11:10:00,31.01,31.34,30.62,30.71,4467470.0,29.712,30.0282,29.3383,29.4245,4467470.0
2022-05-11 11:20:00,30.7,31.42,30.69,31.38,4723095.0,29.415,30.1048,29.4054,30.0665,4723095.0
2022-05-11 11:30:00,31.38,31.94,31.18,31.72,5869318.0,30.0665,30.603,29.8749,30.3923,5869318.0
2022-05-11 11:40:00,31.73,31.85,31.38,31.42,3898182.0,30.4018,30.5168,30.0665,30.1048,3898182.0
2022-05-11 11:50:00,31.41,31.47,31.0,31.15,3015675.0,30.0952,30.1527,29.7024,29.8461,3015675.0
2022-05-11 12:00:00,31.15,31.15,30.87,30.92,2651501.0,29.8461,29.8461,29.5778,29.6257,2651501.0
2022-05-11 12:10:00,30.92,31.0,30.7,30.72,2698795.0,29.6257,29.7024,29.415,29.4341,2698795.0
2022-05-11 12:20:00,30.71,31.31,30.47,30.52,5712994.0,29.4245,29.9994,29.1946,29.2425,5712994.0
2022-05-11 12:30:00,30.52,30.74,30.39,30.56,4703756.0,29.2425,29.4533,29.1179,29.2808,4703756.0
2022-05-11 12:40:00,30.56,30.8,30.3,30.5,3861676.0,29.2808,29.5108,29.0317,29.2233,3861676.0
2022-05-11 12:50:00,30.5,30.51,29.91,29.99,4881428.0,29.2233,29.2329,28.658,28.7347,4881428.0
2022-05-11 13:00:00,29.99,30.02,29.53,29.68,6869278.0,28.7347,28.7634,28.2939,28.4376,6869278.0
2022-05-11 13:10:00,29.69,29.96,29.66,29.8,4413573.0,28.4472,28.7059,28.4185,28.5526,4413573.0
2022-05-11 13:20:00,29.8,30.04,29.56,29.64,4938719.0,28.5526,28.7826,28.3227,28.3993,4938719.0
2022-05-11 13:30:00,29.65,29.85,29.39,29.39,4291993.0,28.4089,28.6005,28.1598,28.1598,4291993.0
2022-05-11 13:40:00,29.39,29.41,29.09,29.34,4513932.0,28.1598,28.1789,27.8723,28.1119,4513932.0
2022-05-11 13:50:00,29.34,29.45,28.96,29.01,4682657.0,28.1119,28.2173,27.7478,27.7957,4682657.0
2022-05-11 14:00:00,29.01,29.54,28.99,29.13,5840684.0,27.7957,28.3035,27.7765,27.9107,5840684.0
2022-05-11 14:10:00,29.12,29.6,29.03,29.45,4154065.0,27.9011,28.361,27.8149,28.2173,4154065.0
2022-05-11 14:20:00,29.45,29.9,29.2,29.57,6258831.0,28.2173,28.6484,27.9777,28.3323,6258831.0
2022-05-11 14:30:00,29.57,29.88,29.38,29.77,4545905.0,28.3323,28.6293,28.1502,28.5239,4545905.0
2022-05-11 14:40:00,29.77,30.23,29.49,29.62,7410389.0,28.5239,28.9646,28.2556,28.3802,7410389.0
2022-05-11 14:50:00,29.63,29.71,29.21,29.3,4939619.0,28.3897,28.4664,27.9873,28.0736,4939619.0
2022-05-11 15:00:00,29.29,29.38,28.98,29.17,4824639.0,28.064,28.1502,27.7669,27.949,4824639.0
2022-05-11 15:10:00,29.16,29.35,28.84,29.13,6134963.0,27.9394,28.1215,27.6328,27.9107,6134963.0
2022-05-11 15:20:00,29.13,29.26,28.89,29.07,4091236.0,27.9107,28.0352,27.6807,27.8532,4091236.0
2022-05-11 15:30:00,29.07,29.25,28.77,28.8,5714989.0,27.8532,28.0256,27.5657,27.5945,5714989.0
2022-05-11 15:40:00,28.8,28.94,28.6,28.61,5403424.0,27.5945,27.7286,27.4029,27.4124,5403424.0
2022-05-11 15:50:00,28.61,28.77,28.47,28.73,9981047.0,27.4124,27.5657,27.2783,27.5274,9981047.0
2022-05-12 09:30:00,27.43,28.02,26.81,26.81,15740295.0,26.2818,26.8471,25.6878,25.6878,15740295.0
2022-05-12 09:40:00,26.81,28.26,26.72,27.69,16374014.0,25.6878,27.0771,25.6015,26.5309,16374014.0
2022-05-12 09:50:00,27.7,28.01,27.22,27.44,11829700.0,26.5405,26.8376,26.0806,26.2914,11829700.0
2022-05-12 10:00:00,27.45,28.38,27.08,28.27,12452784.0,26.301,27.1921,25.9465,27.0867,12452784.0
2022-05-12 10:10:00,28.29,28.85,28.19,28.61,12609936.0,27.1058,27.6424,27.01,27.4124,12609936.0
2022-05-12 10:20:00,28.61,29.26,28.45,28.8,11078923.0,27.4124,28.0352,27.2591,27.5945,11078923.0
2022-05-12 10:30:00,28.81,29.06,28.33,28.84,8416191.0,27.6041,27.8436,27.1442,27.6328,8416191.0
2022-05-12 10:40:00,28.85,28.86,28.32,28.69,6305917.0,27.6424,27.652,27.1346,27.4891,6305917.0
2022-05-12 10:50:00,28.69,29.55,28.68,29.48,8816326.0,27.4891,28.3131,27.4795,28.246,8816326.0
2022-05-12 11:00:00,29.48,29.86,29.14,29.85,6989653.0,28.246,28.6101,27.9203,28.6005,6989653.0
2022-05-12 11:10:00,29.85,29.89,29.3,29.42,5670036.0,28.6005,28.6389,28.0736,28.1885,5670036.0
2022-05-12 11:20:00,29.42,29.52,29.07,29.2,4638240.0,28.1885,28.2843,27.8532,27.9777,4638240.0
2022-05-12 11:30:00,29.2,29.31,28.63,29.02,6495991.0,27.9777,28.0831,27.4316,27.8053,6495991.0
2022-05-12 11:40:00,29.02,29.1,28.33,28.39,5708559.0,27.8053,27.8819,27.1442,27.2016,5708559.0
2022-05-12 11:50:00,28.4,28.4,27.81,27.83,6105850.0,27.2112,27.2112,26.6459,26.6651,6105850.0
2022-05-12 12:00:00,27.82,28.0,27.57,27.93,6897329.0,26.6555,26.828,26.416,26.7609,6897329.0
2022-05-12 12:10:00,27.92,28.1,27.57,27.86,5786739.0,26.7513,26.9238,26.416,26.6938,5786739.0
2022-05-12 12:20:00,27.85,28.37,27.71,28.25,5991352.0,26.6842,27.1825,26.5501,27.0675,5991352.0
2022-05-12 12:30:00,28.24,28.7,28.21,28.42,5772551.0,27.0579,27.4987,27.0292,27.2304,5772551.0
2022-05-12 12:40:00,28.42,28.81,28.08,28.5,5940155.0,27.2304,27.6041,26.9046,27.307,5940155.0
2022-05-12 12:50:00,28.5,28.68,28.19,28.27,3836065.0,27.307,27.4795,27.01,27.0867,3836065.0
2022-05-12 13:00:00,28.26,28.49,27.92,28.07,4303616.0,27.0771,27.2975,26.7513,26.895,4303616.0
2022-05-12 13:10:00,28.06,28.32,27.76,27.82,3850190.0,26.8855,27.1346,26.598,26.6555,3850190.0
2022-05-12 13:20:00,27.82,28.08,27.68,27.9,3249757.0,26.6555,26.9046,26.5214,26.7322,3249757.0
2022-05-12 13:30:00,27.9,28.04,27.31,27.36,5498317.0,26.7322,26.8663,26.1669,26.2148,5498317.0
2022-05-12 13:40:00,27.36,27.43,27.0,27.01,4156524.0,26.2148,26.2818,25.8698,25.8794,4156524.0
2022-05-12 13:50:00,27.01,27.25,26.9,27.07,6333380.0,25.8794,26.1094,25.774,25.9369,6333380.0
2022-05-12 14:00:00,27.06,27.32,26.82,26.84,4310032.0,25.9273,26.1764,25.6974,25.7165,4310032.0
2022-05-12 14:10:00,26.83,27.23,26.82,27.19,3231295.0,25.7069,26.0902,25.6974,26.0519,3231295.0
2022-05-12 14:20:00,27.19,27.38,26.97,27.2,4033993.0,26.0519,26.2339,25.8411,26.0615,4033993.0
2022-05-12 14:30:00,27.18,27.22,26.75,26.8,3973071.0,26.0423,26.0806,25.6303,25.6782,3973071.0
2022-05-12 14:40:00,26.81,27.03,26.69,26.83,4414418.0,25.6878,25.8986,25.5728,25.7069,4414418.0
2022-05-12 14:50:00,26.82,27.09,26.72,26.89,4020473.0,25.6974,25.9561,25.6015,25.7644,4020473.0
2022-05-12 15:00:00,26.89,27.3,26.83,27.13,5364056.0,25.7644,26.1573,25.7069,25.9944,5364056.0
2022-05-12 15:10:00,27.12,27.68,26.89,27.58,6225071.0,25.9848,26.5214,25.7644,26.4255,6225071.0
2022-05-12 15:20:00,27.58,28.19,27.52,27.63,10925442.0,26.4255,27.01,26.3681,26.4735,10925442.0
2022-05-12 15:30:00,27.62,28.09,27.6,27.99,7099902.0,26.4639,26.9142,26.4447,26.8184,7099902.0
2022-05-12 15:40:00,27.99,28.21,27.7,27.78,8037799.0,26.8184,27.0292,26.5405,26.6172,8037799.0
2022-05-12 15:50:00,27.78,28.6,27.77,28.55,10363977.0,26.6172,27.4029,26.6076,27.3549,10363977.0
2022-05-13 09:30:00,29.85,30.1,29.38,29.81,12915285.0,28.6005,28.8401,28.1502,28.5622,12915285.0
2022-05-13 09:40:00,29.81,30.46,29.61,30.24,12843120.0,28.5622,29.185,28.3706,28.9742,12843120.0
2022-05-13 09:50:00,30.25,30.92,30.23,30.66,10392810.0,28.9838,29.6257,28.9646,29.3766,10392810.0
2022-05-13 10:00:00,30.67,31.11,30.63,31.02,7743415.0,29.3862,29.8078,29.3479,29.7216,7743415.0
2022-05-13 10:10:00,31.02,31.09,30.76,30.9,7715320.0,29.7216,29.7886,29.4724,29.6066,7715320.0
2022-05-13 10:20:00,30.91,31.34,30.89,31.21,5842786.0,29.6162,30.0282,29.597,29.9036,5842786.0
2022-05-13 10:30:00,31.21,31.36,31.12,31.3,3247626.0,29.9036,30.0473,29.8174,29.9898,3247626.0
2022-05-13 10:40:00,31.31,31.32,30.83,31.05,4542397.0,29.9994,30.009,29.5395,29.7503,4542397.0
2022-05-13 10:50:00,31.03,31.37,31.0,31.23,3411850.0,29.7311,30.0569,29.7024,29.9228,3411850.0
2022-05-13 11:00:00,31.24,31.35,31.02,31.32,3375035.0,29.9323,30.0377,29.7216,30.009,3375035.0
2022-05-13 11:10:00,31.31,31.34,30.97,31.06,3114169.0,29.9994,30.0282,29.6737,29.7599,3114169.0
2022-05-13 11:20:00,31.06,31.47,31.05,31.43,3902694.0,29.7599,30.1527,29.7503,30.1144,3902694.0
2022-05-13 11:30:00,31.44,31.5,31.23,31.45,3077929.0,30.124,30.1815,29.9228,30.1336,3077929.0
2022-05-13 11:40:00,31.45,31.46,31.24,31.38,2180120.0,30.1336,30.1431,29.9323,30.0665,2180120.0
2022-05-13 11:50:00,31.37,31.55,31.35,31.49,2979776.0,30.0569,30.2294,30.0377,30.1719,2979776.0
2022-05-13 12:00:00,31.5,31.85,31.44,31.84,4298950.0,30.1815,30.5168,30.124,30.5072,4298950.0
2022-05-13 12:10:00,31.84,32.0,31.78,31.83,3999957.0,30.5072,30.6605,30.4497,30.4977,3999957.0
2022-05-13 12:20:00,31.84,31.87,31.63,31.75,3187596.0,30.5072,30.536,30.306,30.421,3187596.0
2022-05-13 12:30:00,31.76,31.9,31.75,31.87,2475412.0,30.4306,30.5647,30.421,30.536,2475412.0
2022-05-13 12:40:00,31.87,31.95,31.68,31.71,2644053.0,30.536,30.6126,30.3539,30.3827,2644053.0
2022-05-13 12:50:00,31.7,31.71,31.37,31.66,3848607.0,30.3731,30.3827,30.0569,30.3348,3848607.0
2022-05-13 13:00:00,31.66,31.76,31.5,31.56,2575988.0,30.3348,30.4306,30.1815,30.239,2575988.0
2022-05-13 13:10:00,31.57,31.64,31.44,31.48,2168361.0,30.2485,30.3156,30.124,30.1623,2168361.0
2022-05-13 13:20:00,31.49,31.66,31.35,31.49,2822938.0,30.1719,30.3348,30.0377,30.1719,2822938.0
2022-05-13 13:30:00,31.5,31.6,31.37,31.42,1682867.0,30.1815,30.2773,30.0569,30.1048,1682867.0
2022-05-13 13:40:00,31.41,31.42,31.14,31.34,3313421.0,30.0952,30.1048,29.8365,30.0282,3313421.0
2022-05-13 13:50:00,31.34,31.34,31.0,31.08,2917707.0,30.0282,30.0282,29.7024,29.779,2917707.0
2022-05-13 14:00:00,31.08,31.09,30.48,30.75,6551241.0,29.779,29.7886,29.2042,29.4629,6551241.0
2022-05-13 14:10:00,30.75,30.87,30.57,30.82,3311974.0,29.4629,29.5778,29.2904,29.5299,3311974.0
2022-05-13 14:20:00,30.82,30.83,30.54,30.71,2715823.0,29.5299,29.5395,29.2616,29.4245,2715823.0
2022-05-13 14:30:00,30.7,31.14,30.7,30.87,4789830.0,29.415,29.8365,29.415,29.5778,4789830.0
2022-05-13 14:40:00,30.88,31.03,30.8,30.93,2952625.0,29.5874,29.7311,29.5108,29.6353,2952625.0
2022-05-13 14:50:00,30.93,31.44,30.9,31.42,4467156.0,29.6353,30.124,29.6066,30.1048,4467156.0
2022-05-13 15:00:00,31.42,31.61,31.32,31.6,4544703.0,30.1048,30.2869,30.009,30.2773,4544703.0
2022-05-13 15:10:00,31.6,31.91,31.55,31.85,4577340.0,30.2773,30.5743,30.2294,30.5168,4577340.0
2022-05-13 15:20:00,31.85,31.95,31.7,31.94,3805908.0,30.5168,30.6126,30.3731,30.603,3805908.0
2022-05-13 15:30:00,31.94,32.0,31.38,31.54,6870066.0,30.603,30.6605,30.0665,30.2198,6870066.0
2022-05-13 15:40:00,31.55,31.75,31.39,31.55,5471907.0,30.2294,30.421,30.0761,30.2294,5471907.0
2022-05-13 15:50:00,31.55,31.7,31.18,31.68,8527123.0,30.2294,30.3731,29.8749,30.3539,8527123.0
2022-05-16 09:30:00,31.13,31.3,30.54,31.24,9826279.0,29.827,29.9898,29.2616,29.9323,9826279.0
2022-05-16 09:40:00,31.24,31.47,30.39,30.49,9133549.0,29.9323,30.1527,29.1179,29.2137,9133549.0
2022-05-16 09:50:00,30.49,30.97,30.42,30.65,6200393.0,29.2137,29.6737,29.1467,29.367,6200393.0
2022-05-16 10:00:00,30.64,31.15,30.28,31.14,6102610.0,29.3575,29.8461,29.0125,29.8365,6102610.0
2022-05-16 10:10:00,31.14,31.44,30.98,31.27,5827241.0,29.8365,30.124,29.6832,29.9611,5827241.0
2022-05-16 10:20:00,31.27,31.59,31.07,31.52,5033561.0,29.9611,30.2677,29.7695,30.2006,5033561.0
2022-05-16 10:30:00,31.52,31.58,30.85,31.01,4887729.0,30.2006,30.2581,29.5587,29.712,4887729.0
2022-05-16 10:40:00,31.0,31.01,30.6,30.63,3221232.0,29.7024,29.712,29.3191,29.3479,3221232.0
2022-05-16 10:50:00,30.63,30.73,30.3,30.32,3762084.0,29.3479,29.4437,29.0317,29.0509,3762084.0
2022-05-16 11:00:00,30.31,30.54,30.18,30.51,4775832.0,29.0413,29.2616,28.9167,29.2329,4775832.0
2022-05-16 11:10:00,30.51,30.79,30.42,30.68,4638271.0,29.2329,29.5012,29.1467,29.3958,4638271.0
2022-05-16 11:20:00,30.68,30.69,30.35,30.49,2960236.0,29.3958,29.4054,29.0796,29.2137,2960236.0
2022-05-16 11:30:00,30.48,30.77,30.23,30.72,4787758.0,29.2042,29.482,28.9646,29.4341,4787758.0
2022-05-16 11:40:00,30.74,31.03,30.47,31.01,4224479.0,29.4533,29.7311,29.1946,29.712,4224479.0
2022-05-16 11:50:00,31.02,31.3,30.86,31.23,4023460.0,29.7216,29.9898,29.5683,29.9228,4023460.0
2022-05-16 12:00:00,31.23,31.4,30.97,31.05,3511936.0,29.9228,30.0857,29.6737,29.7503,3511936.0
2022-05-16 12:10:00,31.06,31.1,30.77,30.91,2559453.0,29.7599,29.7982,29.482,29.6162,2559453.0
2022-05-16 12:20:00,30.9,30.93,30.69,30.82,2039955.0,29.6066,29.6353,29.4054,29.5299,2039955.0
2022-05-16 12:30:00,30.81,31.02,30.57,30.6,2429426.0,29.5203,29.7216,29.2904,29.3191,2429426.0
2022-05-16 12:40:00,30.6,30.81,30.51,30.79,1833936.0,29.3191,29.5203,29.2329,29.5012,1833936.0
2022-05-16 12:50:00,30.8,30.85,30.47,30.54,1780041.0,29.5108,29.5587,29.1946,29.2616,1780041.0
2022-05-16 13:00:00,30.54,30.78,30.38,30.76,2489925.0,29.2616,29.4916,29.1083,29.4724,2489925.0
2022-05-16 13:10:00,30.75,31.01,30.63,30.67,2985039.0,29.4629,29.712,29.3479,29.3862,2985039.0
2022-05-16 13:20:00,30.67,31.23,30.63,31.18,3256162.0,29.3862,29.9228,29.3479,29.8749,3256162.0
2022-05-16 13:30:00,31.18,31.32,31.15,31.29,2962365.0,29.8749,30.009,29.8461,29.9803,2962365.0
2022-05-16 13:40:00,31.28,31.41,31.06,31.14,2817438.0,29.9707,30.0952,29.7599,29.8365,2817438.0
2022-05-16 13:50:00,31.15,31.29,31.09,31.19,1294707.0,29.8461,29.9803,29.7886,29.8844,1294707.0
2022-05-16 14:00:00,31.2,31.5,31.0,31.49,2946435.0,29.894,30.1815,29.7024,30.1719,2946435.0
2022-05-16 14:10:00,31.5,31.5,31.26,31.36,1956146.0,30.1815,30.1815,29.9515,30.0473,1956146.0
2022-05-16 14:20:00,31.36,31.65,31.31,31.64,3154764.0,30.0473,30.3252,29.9994,30.3156,3154764.0
2022-05-16 14:30:00,31.65,31.78,31.52,31.69,3340763.0,30.3252,30.4497,30.2006,30.3635,3340763.0
2022-05-16 14:40:00,31.69,31.78,31.39,31.4,2952705.0,30.3635,30.4497,30.0761,30.0857,2952705.0
2022-05-16 14:50:00,31.4,31.54,31.29,31.48,2535330.0,30.0857,30.2198,29.9803,30.1623,2535330.0
2022-05-16 15:00:00,31.48,31.53,31.27,31.29,1963094.0,30.1623,30.2102,29.9611,29.9803,1963094.0
2022-05-16 15:10:00,31.27,31.28,30.81,30.92,3220138.0,29.9611,29.9707,29.5203,29.6257,3220138.0
2022-05-16 15:20:00,30.91,30.91,30.74,30.87,2642746.0,29.6162,29.6162,29.4533,29.5778,2642746.0
2022-05-16 15:30:00,30.87,30.93,30.55,30.71,3862524.0,29.5778,29.6353,29.2712,29.4245,3862524.0
2022-05-16 15:40:00,30.71,30.77,30.42,30.53,3133879.0,29.4245,29.482,29.1467,29.2521,3133879.0
2022-05-16 15:50:00,30.54,30.79,30.34,30.62,6009876.0,29.2616,29.5012,29.07,29.3383,6009876.0
2022-05-17 09:30:00,32.43,32.65,32.19,32.5,8104647.0,31.0725,31.2833,30.8426,31.1396,8104647.0
2022-05-17 09:40:00,32.51,32.77,32.14,32.2,6521133.0,31.1492,31.3983,30.7947,30.8522,6521133.0
2022-05-17 09:50:00,32.19,32.43,31.99,32.09,4650422.0,30.8426,31.0725,30.651,30.7468,4650422.0
2022-05-17 10:00:00,32.1,32.46,31.93,31.99,5056471.0,30.7564,31.1013,30.5935,30.651,5056471.0
2022-05-17 10:10:00,31.98,32.2,31.83,32.17,3953220.0,30.6414,30.8522,30.4977,30.8234,3953220.0
2022-05-17 10:20:00,32.18,32.25,31.78,31.8,3693635.0,30.833,30.9001,30.4497,30.4689,3693635.0
2022-05-17 10:30:00,31.8,31.96,31.48,31.5,4446518.0,30.4689,30.6222,30.1623,30.1815,4446518.0
2022-05-17 10:40:00,31.51,31.54,31.23,31.37,4107349.0,30.191,30.2198,29.9228,30.0569,4107349.0
2022-05-17 10:50:00,31.38,31.51,31.24,31.48,3435592.0,30.0665,30.191,29.9323,30.1623,3435592.0
2022-05-17 11:00:00,31.48,31.7,31.41,31.64,3230556.0,30.1623,30.3731,30.0952,30.3156,3230556.0
2022-05-17 11:10:00,31.64,31.81,31.51,31.78,2914831.0,30.3156,30.4785,30.191,30.4497,2914831.0
2022-05-17 11:20:00,31.78,32.08,31.75,32.05,2972947.0,30.4497,30.7372,30.421,30.7084,2972947.0
2022-05-17 11:30:00,32.05,32.41,32.05,32.28,3853009.0,30.7084,31.0534,30.7084,30.9288,3853009.0
2022-05-17 11:40:00,32.29,32.43,32.17,32.2,2931430.0,30.9384,31.0725,30.8234,30.8522,2931430.0
2022-05-17 11:50:00,32.2,32.36,32.2,32.23,2068530.0,30.8522,31.0055,30.8522,30.8809,2068530.0
2022-05-17 12:00:00,32.24,32.28,31.96,32.07,2561905.0,30.8905,30.9288,30.6222,30.7276,2561905.0
2022-05-17 12:10:00,32.07,32.25,31.96,32.12,1889333.0,30.7276,30.9001,30.6222,30.7755,1889333.0
2022-05-17 12:20:00,32.11,32.36,32.02,32.3,2188996.0,30.7659,31.0055,30.6797,30.948,2188996.0
2022-05-17 12:30:00,32.3,32.42,32.22,32.3,1874860.0,30.948,31.063,30.8713,30.948,1874860.0
2022-05-17 12:40:00,32.3,32.5,32.26,32.34,2216349.0,30.948,31.1396,30.9097,30.9863,2216349.0
2022-05-17 12:50:00,32.35,32.36,32.2,32.25,1281454.0,30.9959,31.0055,30.8522,30.9001,1281454.0
2022-05-17 13:00:00,32.25,32.39,32.01,32.33,2278782.0,30.9001,31.0342,30.6701,30.9767,2278782.0
2022-05-17 13:10:00,32.33,32.54,32.29,32.5,2073368.0,30.9767,31.1779,30.9384,31.1396,2073368.0
2022-05-17 13:20:00,32.5,32.57,32.39,32.4,1651817.0,31.1396,31.2067,31.0342,31.0438,1651817.0
2022-05-17 13:30:00,32.4,32.56,32.38,32.47,1266647.0,31.0438,31.1971,31.0246,31.1109,1266647.0
2022-05-17 13:40:00,32.46,32.5,32.31,32.46,1549484.0,31.1013,31.1396,30.9576,31.1013,1549484.0
2022-05-17 13:50:00,32.46,32.5,32.34,32.38,1081069.0,31.1013,31.1396,30.9863,31.0246,1081069.0
2022-05-17 14:00:00,32.38,32.77,32.17,32.66,4869985.0,31.0246,31.3983,30.8234,31.2929,4869985.0
2022-05-17 14:10:00,32.66,32.66,31.87,32.09,7282115.0,31.2929,31.2929,30.536,30.7468,7282115.0
2022-05-17 14:20:00,32.08,32.11,31.54,31.91,6020395.0,30.7372,30.7659,30.2198,30.5743,6020395.0
2022-05-17 14:30:00,31.9,32.16,31.64,32.16,4166422.0,30.5647,30.8138,30.3156,30.8138,4166422.0
2022-05-17 14:40:00,32.16,32.84,32.13,32.78,6590453.0,30.8138,31.4654,30.7851,31.4079,6590453.0
2022-05-17 14:50:00,32.78,32.83,32.55,32.63,3816128.0,31.4079,31.4558,31.1875,31.2642,3816128.0
2022-05-17 15:00:00,32.63,33.05,32.6,32.93,5339770.0,31.2642,31.6666,31.2354,31.5516,5339770.0
2022-05-17 15:10:00,32.93,33.01,32.77,32.98,2775992.0,31.5516,31.6283,31.3983,31.5995,2775992.0
2022-05-17 15:20:00,32.99,33.05,32.87,32.97,2459045.0,31.6091,31.6666,31.4941,31.5899,2459045.0
2022-05-17 15:30:00,32.97,33.08,32.82,32.85,2701002.0,31.5899,31.6953,31.4462,31.475,2701002.0
2022-05-17 15:40:00,32.84,32.95,32.59,32.67,4000531.0,31.4654,31.5708,31.2258,31.3025,4000531.0
2022-05-17 15:50:00,32.68,33.0,32.68,32.99,5879316.0,31.3121,31.6187,31.3121,31.6091,5879316.0
2022-05-18 09:30:00,31.46,31.69,31.19,31.33,6480260.0,30.1431,30.3635,29.8844,30.0186,6480260.0
2022-05-18 09:40:00,31.33,31.37,30.97,31.12,4980883.0,30.0186,30.0569,29.6737,29.8174,4980883.0
2022-05-18 09:50:00,31.12,31.35,30.83,30.9,4921241.0,29.8174,30.0377,29.5395,29.6066,4921241.0
2022-05-18 10:00:00,30.91,31.35,30.86,31.09,4564191.0,29.6162,30.0377,29.5683,29.7886,4564191.0
2022-05-18 10:10:00,31.08,31.39,31.0,31.14,4087191.0,29.779,30.0761,29.7024,29.8365,4087191.0
2022-05-18 10:20:00,31.13,31.3,30.88,30.9,3616452.0,29.827,29.9898,29.5874,29.6066,3616452.0
2022-05-18 10:30:00,30.88,30.97,30.6,30.75,3937631.0,29.5874,29.6737,29.3191,29.4629,3937631.0
2022-05-18 10:40:00,30.74,31.05,30.63,30.96,3066307.0,29.4533,29.7503,29.3479,29.6641,3066307.0
2022-05-18 10:50:00,30.96,30.96,30.73,30.93,2388081.0,29.6641,29.6641,29.4437,29.6353,2388081.0
2022-05-18 11:00:00,30.94,30.94,30.47,30.52,3217093.0,29.6449,29.6449,29.1946,29.2425,3217093.0
2022-05-18 11:10:00,30.52,30.52,30.11,30.17,3825225.0,29.2425,29.2425,28.8496,28.9071,3825225.0
2022-05-18 11:20:00,30.17,30.17,29.64,29.71,5667748.0,28.9071,28.9071,28.3993,28.4664,5667748.0
2022-05-18 11:30:00,29.71,29.89,29.54,29.8,4144353.0,28.4664,28.6389,28.3035,28.5526,4144353.0
2022-05-18 11:40:00,29.8,30.03,29.76,29.86,2826379.0,28.5526,28.773,28.5143,28.6101,2826379.0
2022-05-18 11:50:00,29.87,29.92,29.46,29.51,3800001.0,28.6197,28.6676,28.2269,28.2748,3800001.0
2022-05-18 12:00:00,29.5,29.58,29.21,29.3,3079561.0,28.2652,28.3418,27.9873,28.0736,3079561.0
2022-05-18 12:10:00,29.3,29.46,29.2,29.34,2794250.0,28.0736,28.2269,27.9777,28.1119,2794250.0
2022-05-18 12:20:00,29.34,29.39,29.01,29.16,2944414.0,28.1119,28.1598,27.7957,27.9394,2944414.0
2022-05-18 12:30:00,29.15,29.38,29.05,29.34,2770943.0,27.9298,28.1502,27.834,28.1119,2770943.0
2022-05-18 12:40:00,29.33,29.42,29.1,29.42,2376181.0,28.1023,28.1885,27.8819,28.1885,2376181.0
2022-05-18 12:50:00,29.42,29.63,29.4,29.6,3869675.0,28.1885,28.3897,28.1694,28.361,3869675.0
2022-05-18 13:00:00,29.61,29.61,28.92,28.93,4003603.0,28.3706,28.3706,27.7095,27.719,4003603.0
2022-05-18 13:10:00,28.92,28.98,28.7,28.73,3539163.0,27.7095,27.7669,27.4987,27.5274,3539163.0
2022-05-18 13:20:00,28.73,28.9,28.62,28.73,3129762.0,27.5274,27.6903,27.422,27.5274,3129762.0
2022-05-18 13:30:00,28.73,28.9,28.65,28.87,2311180.0,27.5274,27.6903,27.4508,27.6616,2311180.0
2022-05-18 13:40:00,28.86,28.87,28.4,28.43,3839829.0,27.652,27.6616,27.2112,27.24,3839829.0
2022-05-18 13:50:00,28.43,28.5,28.22,28.39,3101540.0,27.24,27.307,27.0388,27.2016,3101540.0
2022-05-18 14:00:00,28.39,28.48,28.26,28.42,3039633.0,27.2016,27.2879,27.0771,27.2304,3039633.0
2022-05-18 14:10:00,28.42,28.57,28.25,28.49,3586835.0,27.2304,27.3741,27.0675,27.2975,3586835.0
2022-05-18 14:20:00,28.48,28.62,28.38,28.53,2840655.0,27.2879,27.422,27.1921,27.3358,2840655.0
2022-05-18 14:30:00,28.53,28.6,28.04,28.14,3618705.0,27.3358,27.4029,26.8663,26.9621,3618705.0
2022-05-18 14:40:00,28.13,28.37,27.97,28.28,3264457.0,26.9525,27.1825,26.7992,27.0962,3264457.0
2022-05-18 14:50:00,28.28,28.36,27.9,27.99,3183430.0,27.0962,27.1729,26.7322,26.8184,3183430.0
2022-05-18 15:00:00,27.99,28.38,27.97,28.12,3596611.0,26.8184,27.1921,26.7992,26.9429,3596611.0
2022-05-18 15:10:00,28.13,28.25,28.03,28.1,2588064.0,26.9525,27.0675,26.8567,26.9238,2588064.0
2022-05-18 15:20:00,28.09,28.22,27.82,27.9,3886833.0,26.9142,27.0388,26.6555,26.7322,3886833.0
2022-05-18 15:30:00,27.88,28.39,27.86,28.29,5116276.0,26.713,27.2016,26.6938,27.1058,5116276.0
2022-05-18 15:40:00,28.28,28.38,27.9,27.96,5086449.0,27.0962,27.1921,26.7322,26.7896,5086449.0
2022-05-18 15:50:00,27.95,28.19,27.69,28.09,8157873.0,26.7801,27.01,26.5309,26.9142,8157873.0
2022-05-19 09:30:00,27.54,28.34,27.53,28.14,10845433.0,26.3872,27.1537,26.3776,26.9621,10845433.0
2022-05-19 09:40:00,28.14,28.21,27.1,27.17,7846113.0,26.9621,27.0292,25.9656,26.0327,7846113.0
2022-05-19 09:50:00,27.17,27.99,27.04,27.74,8202402.0,26.0327,26.8184,25.9082,26.5789,8202402.0
2022-05-19 10:00:00,27.73,28.41,27.65,27.96,8237408.0,26.5693,27.2208,26.4926,26.7896,8237408.0
2022-05-19 10:10:00,27.95,28.31,27.84,28.05,5289813.0,26.7801,27.125,26.6747,26.8759,5289813.0
2022-05-19 10:20:00,28.06,28.54,27.68,27.86,6680098.0,26.8855,27.3454,26.5214,26.6938,6680098.0
2022-05-19 10:30:00,27.85,28.26,27.61,27.81,5348175.0,26.6842,27.0771,26.4543,26.6459,5348175.0
2022-05-19 10:40:00,27.81,27.93,27.56,27.68,4095224.0,26.6459,26.7609,26.4064,26.5214,4095224.0
2022-05-19 10:50:00,27.69,28.33,27.58,28.13,4548340.0,26.5309,27.1442,26.4255,26.9525,4548340.0
2022-05-19 11:00:00,28.13,28.33,27.8,28.15,3706480.0,26.9525,27.1442,26.6363,26.9717,3706480.0
2022-05-19 11:10:00,28.15,28.42,27.95,28.19,3890810.0,26.9717,27.2304,26.7801,27.01,3890810.0
2022-05-19 11:20:00,28.18,28.42,28.0,28.1,3538781.0,27.0004,27.2304,26.828,26.9238,3538781.0
2022-05-19 11:30:00,28.1,28.76,28.1,28.71,5030477.0,26.9238,27.5562,26.9238,27.5083,5030477.0
2022-05-19 11:40:00,28.71,29.02,28.7,28.93,5905167.0,27.5083,27.8053,27.4987,27.719,5905167.0
2022-05-19 11:50:00,28.93,28.96,28.52,28.68,4174372.0,27.719,27.7478,27.3262,27.4795,4174372.0
2022-05-19 12:00:00,28.68,28.81,28.6,28.71,3022338.0,27.4795,27.6041,27.4029,27.5083,3022338.0
2022-05-19 12:10:00,28.71,28.89,28.56,28.61,3151242.0,27.5083,27.6807,27.3645,27.4124,3151242.0
2022-05-19 12:20:00,28.61,28.64,28.31,28.59,3304213.0,27.4124,27.4412,27.125,27.3933,3304213.0
2022-05-19 12:30:00,28.61,28.65,28.11,28.15,2958758.0,27.4124,27.4508,26.9334,26.9717,2958758.0
2022-05-19 12:40:00,28.14,28.18,27.73,27.8,4132907.0,26.9621,27.0004,26.5693,26.6363,4132907.0
2022-05-19 12:50:00,27.8,28.06,27.7,28.01,3348958.0,26.6363,26.8855,26.5405,26.8376,3348958.0
2022-05-19 13:00:00,28.0,28.15,27.8,27.88,3984409.0,26.828,26.9717,26.6363,26.713,3984409.0
2022-05-19 13:10:00,27.89,27.91,27.43,27.8,4735021.0,26.7226,26.7417,26.2818,26.6363,4735021.0
2022-05-19 13:20:00,27.79,27.91,27.65,27.75,3131939.0,26.6268,26.7417,26.4926,26.5884,3131939.0
2022-05-19 13:30:00,27.76,28.04,27.65,27.87,3704000.0,26.598,26.8663,26.4926,26.7034,3704000.0
2022-05-19 13:40:00,27.87,27.99,27.46,27.5,2718541.0,26.7034,26.8184,26.3106,26.3489,2718541.0
2022-05-19 13:50:00,27.5,28.41,27.47,28.3,5073998.0,26.3489,27.2208,26.3202,27.1154,5073998.0
2022-05-19 14:00:00,28.3,28.34,27.81,28.01,3678617.0,27.1154,27.1537,26.6459,26.8376,3678617.0
2022-05-19 14:10:00,28.03,28.26,27.94,27.96,2895101.0,26.8567,27.0771,26.7705,26.7896,2895101.0
2022-05-19 14:20:00,27.97,28.2,27.89,28.07,2748337.0,26.7992,27.0196,26.7226,26.895,2748337.0
2022-05-19 14:30:00,28.07,28.54,27.96,28.36,4360416.0,26.895,27.3454,26.7896,27.1729,4360416.0
2022-05-19 14:40:00,28.35,28.57,28.03,28.56,3563317.0,27.1633,27.3741,26.8567,27.3645,3563317.0
2022-05-19 14:50:00,28.55,28.74,28.33,28.56,4383908.0,27.3549,27.537,27.1442,27.3645,4383908.0
2022-05-19 15:00:00,28.57,28.85,28.43,28.44,4309411.0,27.3741,27.6424,27.24,27.2496,4309411.0
2022-05-19 15:10:00,28.44,28.49,28.04,28.12,3792342.0,27.2496,27.2975,26.8663,26.9429,3792342.0
2022-05-19 15:20:00,28.11,28.13,27.69,27.72,4214639.0,26.9334,26.9525,26.5309,26.5597,4214639.0
2022-05-19 15:30:00,27.71,27.87,27.6,27.63,3018417.0,26.5501,26.7034,26.4447,26.4735,3018417.0
2022-05-19 15:40:00,27.63,28.06,27.55,27.89,4714083.0,26.4735,26.8855,26.3968,26.7226,4714083.0
2022-05-19 15:50:00,27.89,27.96,27.5,27.63,5415179.0,26.7226,26.7896,26.3489,26.4735,5415179.0
2022-05-20 09:30:00,28.64,28.84,28.1,28.45,8755919.0,27.4412,27.6328,26.9238,27.2591,8755919.0
2022-05-20 09:40:00,28.44,28.79,28.24,28.34,6504525.0,27.2496,27.5849,27.0579,27.1537,6504525.0
2022-05-20 09:50:00,28.34,28.6,28.27,28.44,4930347.0,27.1537,27.4029,27.0867,27.2496,4930347.0
2022-05-20 10:00:00,28.44,28.55,27.75,27.81,5294376.0,27.2496,27.3549,26.5884,26.6459,5294376.0
2022-05-20 10:10:00,27.82,27.97,27.71,27.85,4052598.0,26.6555,26.7992,26.5501,26.6842,4052598.0
2022-05-20 10:20:00,27.86,28.15,27.61,28.09,4260641.0,26.6938,26.9717,26.4543,26.9142,4260641.0
2022-05-20 10:30:00,28.09,28.14,27.77,27.86,2973644.0,26.9142,26.9621,26.6076,26.6938,2973644.0
2022-05-20 10:40:00,27.85,28.04,27.66,27.71,2577532.0,26.6842,26.8663,26.5022,26.5501,2577532.0
2022-05-20 10:50:00,27.72,27.76,27.04,27.1,5559764.0,26.5597,26.598,25.9082,25.9656,5559764.0
2022-05-20 11:00:00,27.1,27.21,26.87,26.96,5079016.0,25.9656,26.071,25.7453,25.8315,5079016.0
2022-05-20 11:10:00,26.95,26.98,26.54,26.63,5554616.0,25.8219,25.8507,25.4291,25.5153,5554616.0
2022-05-20 11:20:00,26.64,26.91,26.47,26.82,5164771.0,25.5249,25.7836,25.362,25.6974,5164771.0
2022-05-20 11:30:00,26.81,27.03,26.64,26.72,3988149.0,25.6878,25.8986,25.5249,25.6015,3988149.0
2022-05-20 11:40:00,26.72,26.95,26.63,26.83,2828709.0,25.6015,25.8219,25.5153,25.7069,2828709.0
2022-05-20 11:50:00,26.83,26.94,26.61,26.63,2955886.0,25.7069,25.8123,25.4962,25.5153,2955886.0
2022-05-20 12:00:00,26.62,26.68,26.09,26.09,5087763.0,25.5057,25.5632,24.9979,24.9979,5087763.0
2022-05-20 12:10:00,26.08,26.24,25.88,25.91,7569929.0,24.9883,25.1416,24.7967,24.8255,7569929.0
2022-05-20 12:20:00,25.92,26.14,25.89,25.99,3593986.0,24.835,25.0458,24.8063,24.9021,3593986.0
2022-05-20 12:30:00,25.99,26.11,25.63,25.66,4533486.0,24.9021,25.0171,24.5572,24.5859,4533486.0
2022-05-20 12:40:00,25.66,25.67,25.22,25.6,6394550.0,24.5859,24.5955,24.1643,24.5284,6394550.0
2022-05-20 12:50:00,25.61,25.65,25.3,25.53,5212035.0,24.538,24.5763,24.241,24.4614,5212035.0
2022-05-20 13:00:00,25.53,25.58,25.16,25.22,4243343.0,24.4614,24.5093,24.1068,24.1643,4243343.0
2022-05-20 13:10:00,25.23,25.3,25.11,25.13,3822530.0,24.1739,24.241,24.0589,24.0781,3822530.0
2022-05-20 13:20:00,25.13,25.23,24.97,24.98,4811469.0,24.0781,24.1739,23.9248,23.9344,4811469.0
2022-05-20 13:30:00,24.98,25.69,24.93,25.48,9228397.0,23.9344,24.6147,23.8865,24.4135,9228397.0
2022-05-20 13:40:00,25.48,25.83,25.36,25.65,7034694.0,24.4135,24.7488,24.2985,24.5763,7034694.0
2022-05-20 13:50:00,25.66,25.95,25.52,25.77,4751916.0,24.5859,24.8638,24.4518,24.6913,4751916.0
2022-05-20 14:00:00,25.77,25.83,25.36,25.54,3979013.0,24.6913,24.7488,24.2985,24.4709,3979013.0
2022-05-20 14:10:00,25.55,25.66,25.26,25.34,4139928.0,24.4805,24.5859,24.2027,24.2793,4139928.0
2022-05-20 14:20:00,25.35,25.45,25.21,25.39,3446829.0,24.2889,24.3847,24.1548,24.3272,3446829.0
2022-05-20 14:30:00,25.38,25.5,25.13,25.25,4194048.0,24.3176,24.4326,24.0781,24.1931,4194048.0
2022-05-20 14:40:00,25.26,25.59,25.22,25.53,3919143.0,24.2027,24.5188,24.1643,24.4614,3919143.0
2022-05-20 14:50:00,25.54,25.98,25.43,25.62,5651081.0,24.4709,24.8925,24.3655,24.5476,5651081.0
2022-05-20 15:00:00,25.62,25.8,25.32,25.43,3101343.0,24.5476,24.7201,24.2601,24.3655,3101343.0
2022-05-20 15:10:00,25.43,25.76,25.33,25.67,3268229.0,24.3655,24.6817,24.2697,24.5955,3268229.0
2022-05-20 15:20:00,25.68,26.24,25.61,26.22,5694412.0,24.6051,25.1416,24.538,25.1225,5694412.0
2022-05-20 15:30:00,26.22,26.91,26.02,26.65,11534859.0,25.1225,25.7836,24.9308,25.5345,11534859.0
2022-05-20 15:40:00,26.65,27.14,26.56,26.92,11495975.0,25.5345,26.004,25.4482,25.7932,11495975.0
2022-05-20 15:50:00,26.92,27.41,26.88,27.34,13142064.0,25.7932,26.2627,25.7549,26.1956,13142064.0
2022-05-23 09:30:00,27.66,27.79,27.2,27.3,7209570.0,26.5022,26.6268,26.0615,26.1573,7209570.0
2022-05-23 09:40:00,27.31,28.3,27.21,28.13,10034566.0,26.1669,27.1154,26.071,26.9525,10034566.0
2022-05-23 09:50:00,28.13,28.29,27.39,27.44,7605080.0,26.9525,27.1058,26.2435,26.2914,7605080.0
2022-05-23 10:00:00,27.45,27.49,26.96,27.13,7779488.0,26.301,26.3393,25.8315,25.9944,7779488.0
2022-05-23 10:10:00,27.14,27.73,27.04,27.59,7298857.0,26.004,26.5693,25.9082,26.4351,7298857.0
2022-05-23 10:20:00,27.58,27.76,27.14,27.75,5732204.0,26.4255,26.598,26.004,26.5884,5732204.0
2022-05-23 10:30:00,27.75,28.03,27.58,27.84,5681629.0,26.5884,26.8567,26.4255,26.6747,5681629.0
2022-05-23 10:40:00,27.84,28.06,27.53,27.79,4756763.0,26.6747,26.8855,26.3776,26.6268,4756763.0
2022-05-23 10:50:00,27.78,27.79,27.34,27.62,4222288.0,26.6172,26.6268,26.1956,26.4639,4222288.0
2022-05-23 11:00:00,27.62,28.17,27.51,27.97,5382400.0,26.4639,26.9909,26.3585,26.7992,5382400.0
2022-05-23 11:10:00,27.98,28.23,27.84,27.96,3962945.0,26.8088,27.0483,26.6747,26.7896,3962945.0
2022-05-23 11:20:00,27.96,28.17,27.9,28.14,2628855.0,26.7896,26.9909,26.7322,26.9621,2628855.0
2022-05-23 11:30:00,28.14,28.56,28.1,28.56,5876837.0,26.9621,27.3645,26.9238,27.3645,5876837.0
2022-05-23 11:40:00,28.57,28.57,28.17,28.28,3225448.0,27.3741,27.3741,26.9909,27.0962,3225448.0
2022-05-23 11:50:00,28.29,28.5,28.21,28.38,2210614.0,27.1058,27.307,27.0292,27.1921,2210614.0
2022-05-23 12:00:00,28.39,28.82,28.3,28.78,4487362.0,27.2016,27.6136,27.1154,27.5753,4487362.0
2022-05-23 12:10:00,28.78,28.79,28.53,28.63,2956288.0,27.5753,27.5849,27.3358,27.4316,2956288.0
2022-05-23 12:20:00,28.63,28.76,28.52,28.56,2503510.0,27.4316,27.5562,27.3262,27.3645,2503510.0
2022-05-23 12:30:00,28.56,28.62,28.36,28.62,2905280.0,27.3645,27.422,27.1729,27.422,2905280.0
2022-05-23 12:40:00,28.61,28.63,28.31,28.35,2297602.0,27.4124,27.4316,27.125,27.1633,2297602.0
2022-05-23 12:50:00,28.36,28.42,28.21,28.34,2339364.0,27.1729,27.2304,27.0292,27.1537,2339364.0
2022-05-23 13:00:00,28.35,28.38,28.12,28.24,2105055.0,27.1633,27.1921,26.9429,27.0579,2105055.0
2022-05-23 13:10:00,28.23,28.33,28.05,28.08,2118815.0,27.0483,27.1442,26.8759,26.9046,2118815.0
2022-05-23 13:20:00,28.08,28.18,27.88,28.13,3070019.0,26.9046,27.0004,26.713,26.9525,3070019.0
2022-05-23 13:30:00,28.14,28.35,28.04,28.27,2807148.0,26.9621,27.1633,26.8663,27.0867,2807148.0
2022-05-23 13:40:00,28.28,28.58,28.23,28.5,2654726.0,27.0962,27.3837,27.0483,27.307,2654726.0
2022-05-23 13:50:00,28.49,28.52,28.35,28.48,1693929.0,27.2975,27.3262,27.1633,27.2879,1693929.0
2022-05-23 14:00:00,28.48,28.57,28.32,28.52,2215518.0,27.2879,27.3741,27.1346,27.3262,2215518.0
2022-05-23 14:10:00,28.52,28.69,28.51,28.69,2780759.0,27.3262,27.4891,27.3166,27.4891,2780759.0
2022-05-23 14:20:00,28.68,28.74,28.51,28.57,2275202.0,27.4795,27.537,27.3166,27.3741,2275202.0
2022-05-23 14:30:00,28.57,28.67,28.5,28.62,1870131.0,27.3741,27.4699,27.307,27.422,1870131.0
2022-05-23 14:40:00,28.62,28.83,28.46,28.54,3998576.0,27.422,27.6232,27.2687,27.3454,3998576.0
2022-05-23 14:50:00,28.52,28.62,28.38,28.42,2440542.0,27.3262,27.422,27.1921,27.2304,2440542.0
2022-05-23 15:00:00,28.43,28.7,28.4,28.7,2404028.0,27.24,27.4987,27.2112,27.4987,2404028.0
2022-05-23 15:10:00,28.7,28.7,28.32,28.51,3204391.0,27.4987,27.4987,27.1346,27.3166,3204391.0
2022-05-23 15:20:00,28.51,28.55,28.24,28.37,2753467.0,27.3166,27.3549,27.0579,27.1825,2753467.0
2022-05-23 15:30:00,28.36,28.62,28.28,28.3,3118591.0,27.1729,27.422,27.0962,27.1154,3118591.0
2022-05-23 15:40:00,28.3,28.42,28.15,28.24,3130050.0,27.1154,27.2304,26.9717,27.0579,3130050.0
2022-05-23 15:50:00,28.24,28.75,28.24,28.71,7218398.0,27.0579,27.5466,27.0579,27.5083,7218398.0
2022-05-24 09:30:00,27.14,27.36,26.73,26.75,8271402.0,26.004,26.2148,25.6111,25.6303,8271402.0
2022-05-24 09:40:00,26.76,26.87,26.34,26.42,6866189.0,25.6399,25.7453,25.2375,25.3141,6866189.0
2022-05-24 09:50:00,26.41,26.69,26.13,26.15,6457183.0,25.3045,25.5728,25.0362,25.0554,6457183.0
2022-05-24 10:00:00,26.15,26.16,25.77,25.8,7876381.0,25.0554,25.065,24.6913,24.7201,7876381.0
2022-05-24 10:10:00,25.8,25.88,25.42,25.5,5128026.0,24.7201,24.7967,24.356,24.4326,5128026.0
2022-05-24 10:20:00,25.5,25.97,25.48,25.94,6706757.0,24.4326,24.8829,24.4135,24.8542,6706757.0
2022-05-24 10:30:00,25.94,26.06,25.73,25.84,4785476.0,24.8542,24.9692,24.653,24.7584,4785476.0
2022-05-24 10:40:00,25.84,26.08,25.63,25.65,4141448.0,24.7584,24.9883,24.5572,24.5763,4141448.0
2022-05-24 10:50:00,25.65,25.8,25.53,25.79,3681757.0,24.5763,24.7201,24.4614,24.7105,3681757.0
2022-05-24 11:00:00,25.79,25.98,25.7,25.83,3100165.0,24.7105,24.8925,24.6242,24.7488,3100165.0
2022-05-24 11:10:00,25.83,26.12,25.7,25.78,3400859.0,24.7488,25.0267,24.6242,24.7009,3400859.0
2022-05-24 11:20:00,25.78,26.04,25.69,26.03,3131141.0,24.7009,24.95,24.6147,24.9404,3131141.0
2022-05-24 11:30:00,26.03,26.13,25.81,25.92,2821441.0,24.9404,25.0362,24.7296,24.835,2821441.0
2022-05-24 11:40:00,25.92,26.55,25.87,26.48,6581499.0,24.835,25.4387,24.7871,25.3716,6581499.0
2022-05-24 11:50:00,26.48,26.58,26.32,26.37,4051893.0,25.3716,25.4674,25.2183,25.2662,4051893.0
2022-05-24 12:00:00,26.37,26.62,26.24,26.61,3907941.0,25.2662,25.5057,25.1416,25.4962,3907941.0
2022-05-24 12:10:00,26.6,27.08,26.54,26.8,6172276.0,25.4866,25.9465,25.4291,25.6782,6172276.0
2022-05-24 12:20:00,26.81,26.81,26.52,26.54,3666259.0,25.6878,25.6878,25.4099,25.4291,3666259.0
2022-05-24 12:30:00,26.54,26.61,26.11,26.16,3664068.0,25.4291,25.4962,25.0171,25.065,3664068.0
2022-05-24 12:40:00,26.16,26.26,26.06,26.2,2360495.0,25.065,25.1608,24.9692,25.1033,2360495.0
2022-05-24 12:50:00,26.21,26.48,26.1,26.32,3068735.0,25.1129,25.3716,25.0075,25.2183,3068735.0
2022-05-24 13:00:00,26.3,26.32,25.9,25.99,3179738.0,25.1991,25.2183,24.8159,24.9021,3179738.0
2022-05-24 13:10:00,25.98,26.17,25.93,26.07,2053004.0,24.8925,25.0746,24.8446,24.9788,2053004.0
2022-05-24 13:20:00,26.06,26.2,25.93,26.15,1865502.0,24.9692,25.1033,24.8446,25.0554,1865502.0
2022-05-24 13:30:00,26.15,26.4,25.96,26.37,2951130.0,25.0554,25.2949,24.8734,25.2662,2951130.0
2022-05-24 13:40:00,26.38,26.78,26.37,26.6,4419624.0,25.2758,25.659,25.2662,25.4866,4419624.0
2022-05-24 13:50:00,26.6,26.74,26.53,26.59,2795339.0,25.4866,25.6207,25.4195,25.477,2795339.0
2022-05-24 14:00:00,26.59,26.84,26.36,26.75,3330683.0,25.477,25.7165,25.2566,25.6303,3330683.0
2022-05-24 14:10:00,26.76,27.02,26.46,26.51,4838582.0,25.6399,25.889,25.3524,25.4003,4838582.0
2022-05-24 14:20:00,26.51,26.75,26.38,26.53,3693199.0,25.4003,25.6303,25.2758,25.4195,3693199.0
2022-05-24 14:30:00,26.52,26.78,26.43,26.73,2837383.0,25.4099,25.659,25.3237,25.6111,2837383.0
2022-05-24 14:40:00,26.74,26.81,26.06,26.13,3982109.0,25.6207,25.6878,24.9692,25.0362,3982109.0
2022-05-24 14:50:00,26.12,26.19,25.96,26.16,3120155.0,25.0267,25.0937,24.8734,25.065,3120155.0
2022-05-24 15:00:00,26.16,26.52,26.12,26.34,3915074.0,25.065,25.4099,25.0267,25.2375,3915074.0
2022-05-24 15:10:00,26.34,26.55,26.28,26.33,2902175.0,25.2375,25.4387,25.18,25.2279,2902175.0
2022-05-24 15:20:00,26.33,26.65,26.14,26.55,4604986.0,25.2279,25.5345,25.0458,25.4387,4604986.0
2022-05-24 15:30:00,26.56,27.25,26.5,27.09,7001103.0,25.4482,26.1094,25.3908,25.9561,7001103.0
2022-05-24 15:40:00,27.09,27.19,26.85,27.0,6676966.0,25.9561,26.0519,25.7261,25.8698,6676966.0
2022-05-24 15:50:00,27.0,27.09,26.6,26.9,6154354.0,25.8698,25.9561,25.4866,25.774,6154354.0
2022-05-25 09:30:00,26.45,27.31,26.38,27.14,9596748.0,25.3428,26.1669,25.2758,26.004,9596748.0
2022-05-25 09:40:00,27.14,27.4,26.68,26.72,7663528.0,26.004,26.2531,25.5632,25.6015,7663528.0
2022-05-25 09:50:00,26.72,27.16,26.7,27.05,6485896.0,25.6015,26.0231,25.5824,25.9177,6485896.0
2022-05-25 10:00:00,27.05,27.18,26.72,26.89,4990884.0,25.9177,26.0423,25.6015,25.7644,4990884.0
2022-05-25 10:10:00,26.87,27.43,26.74,27.34,6303792.0,25.7453,26.2818,25.6207,26.1956,6303792.0
2022-05-25 10:20:00,27.34,27.63,27.21,27.62,5331781.0,26.1956,26.4735,26.071,26.4639,5331781.0
2022-05-25 10:30:00,27.62,27.89,27.53,27.81,5621060.0,26.4639,26.7226,26.3776,26.6459,5621060.0
2022-05-25 10:40:00,27.81,27.85,27.3,27.43,5301790.0,26.6459,26.6842,26.1573,26.2818,5301790.0
2022-05-25 10:50:00,27.43,27.61,27.4,27.55,4169326.0,26.2818,26.4543,26.2531,26.3968,4169326.0
2022-05-25 11:00:00,27.56,27.62,27.26,27.5,4006286.0,26.4064,26.4639,26.1189,26.3489,4006286.0
2022-05-25 11:10:00,27.49,27.71,27.47,27.58,2928003.0,26.3393,26.5501,26.3202,26.4255,2928003.0
2022-05-25 11:20:00,27.58,27.6,27.44,27.48,1722049.0,26.4255,26.4447,26.2914,26.3297,1722049.0
2022-05-25 11:30:00,27.49,27.52,27.11,27.26,3267533.0,26.3393,26.3681,25.9752,26.1189,3267533.0
2022-05-25 11:40:00,27.26,27.5,27.18,27.45,2548626.0,26.1189,26.3489,26.0423,26.301,2548626.0
2022-05-25 11:50:00,27.45,27.54,27.34,27.37,1702781.0,26.301,26.3872,26.1956,26.2243,1702781.0
2022-05-25 12:00:00,27.39,27.51,27.25,27.29,2314870.0,26.2435,26.3585,26.1094,26.1477,2314870.0
2022-05-25 12:10:00,27.3,27.45,27.24,27.31,1735596.0,26.1573,26.301,26.0998,26.1669,1735596.0
2022-05-25 12:20:00,27.31,27.31,26.96,27.09,2721118.0,26.1669,26.1669,25.8315,25.9561,2721118.0
2022-05-25 12:30:00,27.09,27.23,26.93,27.01,2075530.0,25.9561,26.0902,25.8028,25.8794,2075530.0
2022-05-25 12:40:00,27.0,27.29,27.0,27.24,1758415.0,25.8698,26.1477,25.8698,26.0998,1758415.0
2022-05-25 12:50:00,27.24,27.31,27.05,27.28,1610297.0,26.0998,26.1669,25.9177,26.1381,1610297.0
2022-05-25 13:00:00,27.27,27.28,27.12,27.19,1678435.0,26.1285,26.1381,25.9848,26.0519,1678435.0
2022-05-25 13:10:00,27.2,27.24,26.96,27.12,1912559.0,26.0615,26.0998,25.8315,25.9848,1912559.0
2022-05-25 13:20:00,27.11,27.27,27.02,27.22,1665428.0,25.9752,26.1285,25.889,26.0806,1665428.0
2022-05-25 13:30:00,27.21,27.47,27.16,27.38,2540844.0,26.071,26.3202,26.0231,26.2339,2540844.0
2022-05-25 13:40:00,27.37,27.48,27.29,27.47,2092587.0,26.2243,26.3297,26.1477,26.3202,2092587.0
2022-05-25 13:50:00,27.47,27.48,27.26,27.35,2089035.0,26.3202,26.3297,26.1189,26.2052,2089035.0
2022-05-25 14:00:00,27.34,27.86,26.81,27.18,11709692.0,26.1956,26.6938,25.6878,26.0423,11709692.0
2022-05-25 14:10:00,27.19,27.82,27.18,27.59,8281635.0,26.0519,26.6555,26.0423,26.4351,8281635.0
2022-05-25 14:20:00,27.58,28.0,27.52,27.96,6477218.0,26.4255,26.828,26.3681,26.7896,6477218.0
2022-05-25 14:30:00,27.97,28.1,27.81,27.85,6359005.0,26.7992,26.9238,26.6459,26.6842,6359005.0
2022-05-25 14:40:00,27.85,28.13,27.83,27.88,3962123.0,26.6842,26.9525,26.6651,26.713,3962123.0
2022-05-25 14:50:00,27.89,28.21,27.88,28.16,4481231.0,26.7226,27.0292,26.713,26.9813,4481231.0
2022-05-25 15:00:00,28.17,28.55,28.11,28.5,6013123.0,26.9909,27.3549,26.9334,27.307,6013123.0
2022-05-25 15:10:00,28.51,28.6,28.33,28.4,4568167.0,27.3166,27.4029,27.1442,27.2112,4568167.0
2022-05-25 15:20:00,28.4,28.47,28.26,28.3,3192709.0,27.2112,27.2783,27.0771,27.1154,3192709.0
2022-05-25 15:30:00,28.31,28.44,28.03,28.11,4477061.0,27.125,27.2496,26.8567,26.9334,4477061.0
2022-05-25 15:40:00,28.11,28.14,27.91,28.0,3964655.0,26.9334,26.9621,26.7417,26.828,3964655.0
2022-05-25 15:50:00,28.0,28.04,27.67,28.03,7244666.0,26.828,26.8663,26.5118,26.8567,7244666.0
2022-05-26 09:30:00,27.76,28.78,27.68,28.6,10734066.0,26.598,27.5753,26.5214,27.4029,10734066.0
2022-05-26 09:40:00,28.59,28.95,28.5,28.86,8392263.0,27.3933,27.7382,27.307,27.652,8392263.0
2022-05-26 09:50:00,28.86,29.27,28.83,29.19,7364926.0,27.652,28.0448,27.6232,27.9682,7364926.0
2022-05-26 10:00:00,29.19,29.37,29.06,29.27,6632450.0,27.9682,28.1406,27.8436,28.0448,6632450.0
2022-05-26 10:10:00,29.26,29.67,29.17,29.67,6241161.0,28.0352,28.4281,27.949,28.4281,6241161.0
2022-05-26 10:20:00,29.67,29.77,29.47,29.48,7102549.0,28.4281,28.5239,28.2364,28.246,7102549.0
2022-05-26 10:30:00,29.49,29.55,29.26,29.48,4493693.0,28.2556,28.3131,28.0352,28.246,4493693.0
2022-05-26 10:40:00,29.47,29.6,29.31,29.58,3922397.0,28.2364,28.361,28.0831,28.3418,3922397.0
2022-05-26 10:50:00,29.59,29.76,29.53,29.75,3327274.0,28.3514,28.5143,28.2939,28.5047,3327274.0
2022-05-26 11:00:00,29.75,30.01,29.71,29.88,4539348.0,28.5047,28.7538,28.4664,28.6293,4539348.0
2022-05-26 11:10:00,29.89,30.02,29.85,29.94,2886408.0,28.6389,28.7634,28.6005,28.6868,2886408.0
2022-05-26 11:20:00,29.93,30.06,29.78,29.82,3187906.0,28.6772,28.8017,28.5335,28.5718,3187906.0
2022-05-26 11:30:00,29.82,29.94,29.65,29.87,3253334.0,28.5718,28.6868,28.4089,28.6197,3253334.0
2022-05-26 11:40:00,29.88,29.97,29.75,29.84,2339910.0,28.6293,28.7155,28.5047,28.591,2339910.0
2022-05-26 11:50:00,29.84,30.04,29.76,29.99,2337724.0,28.591,28.7826,28.5143,28.7347,2337724.0
2022-05-26 12:00:00,29.99,30.12,29.87,30.07,2944053.0,28.7347,28.8592,28.6197,28.8113,2944053.0
2022-05-26 12:10:00,30.08,30.34,30.06,30.34,3944775.0,28.8209,29.07,28.8017,29.07,3944775.0
2022-05-26 12:20:00,30.34,30.52,30.33,30.51,4445346.0,29.07,29.2425,29.0604,29.2329,4445346.0
2022-05-26 12:30:00,30.51,30.53,30.37,30.49,3016345.0,29.2329,29.2521,29.0988,29.2137,3016345.0
2022-05-26 12:40:00,30.48,30.51,30.35,30.49,1876223.0,29.2042,29.2329,29.0796,29.2137,1876223.0
2022-05-26 12:50:00,30.48,30.63,30.47,30.61,2381448.0,29.2042,29.3479,29.1946,29.3287,2381448.0
2022-05-26 13:00:00,30.6,30.75,30.57,30.75,2409278.0,29.3191,29.4629,29.2904,29.4629,2409278.0
2022-05-26 13:10:00,30.74,30.78,30.53,30.58,3578645.0,29.4533,29.4916,29.2521,29.3,3578645.0
2022-05-26 13:20:00,30.58,30.62,30.36,30.41,2982090.0,29.3,29.3383,29.0892,29.1371,2982090.0
2022-05-26 13:30:00,30.41,30.53,30.4,30.48,2361039.0,29.1371,29.2521,29.1275,29.2042,2361039.0
2022-05-26 13:40:00,30.48,30.6,30.42,30.55,2245848.0,29.2042,29.3191,29.1467,29.2712,2245848.0
2022-05-26 13:50:00,30.55,30.65,30.4,30.61,2533697.0,29.2712,29.367,29.1275,29.3287,2533697.0
2022-05-26 14:00:00,30.61,30.64,30.45,30.56,2216960.0,29.3287,29.3575,29.1754,29.2808,2216960.0
2022-05-26 14:10:00,30.55,30.65,30.47,30.59,1734374.0,29.2712,29.367,29.1946,29.3096,1734374.0
2022-05-26 14:20:00,30.59,30.7,30.56,30.58,2267068.0,29.3096,29.415,29.2808,29.3,2267068.0
2022-05-26 14:30:00,30.59,30.63,30.4,30.5,2306881.0,29.3096,29.3479,29.1275,29.2233,2306881.0
2022-05-26 14:40:00,30.49,30.56,30.42,30.49,1924934.0,29.2137,29.2808,29.1467,29.2137,1924934.0
2022-05-26 14:50:00,30.49,30.58,30.44,30.53,1724959.0,29.2137,29.3,29.1658,29.2521,1724959.0
2022-05-26 15:00:00,30.53,30.55,30.24,30.44,3645925.0,29.2521,29.2712,28.9742,29.1658,3645925.0
2022-05-26 15:10:00,30.44,30.45,30.06,30.18,4195213.0,29.1658,29.1754,28.8017,28.9167,4195213.0
2022-05-26 15:20:00,30.18,30.26,30.01,30.17,4893111.0,28.9167,28.9934,28.7538,28.9071,4893111.0
2022-05-26 15:30:00,30.17,30.35,30.14,30.34,4532181.0,28.9071,29.0796,28.8784,29.07,4532181.0
2022-05-26 15:40:00,30.34,30.66,30.32,30.64,5874809.0,29.07,29.3766,29.0509,29.3575,5874809.0
2022-05-26 15:50:00,30.65,30.73,30.28,30.32,7834474.0,29.367,29.4437,29.0125,29.0509,7834474.0
2022-05-27 09:30:00,31.3,31.99,31.27,31.93,15194998.0,29.9898,30.651,29.9611,30.5935,15194998.0
2022-05-27 09:40:00,31.93,32.1,31.61,31.97,10142043.0,30.5935,30.7564,30.2869,30.6318,10142043.0
2022-05-27 09:50:00,31.98,32.22,31.84,32.14,7555055.0,30.6414,30.8713,30.5072,30.7947,7555055.0
2022-05-27 10:00:00,32.14,32.33,32.01,32.26,7181086.0,30.7947,30.9767,30.6701,30.9097,7181086.0
2022-05-27 10:10:00,32.25,32.53,32.23,32.41,6313924.0,30.9001,31.1684,30.8809,31.0534,6313924.0
2022-05-27 10:20:00,32.42,32.59,32.41,32.45,4502243.0,31.063,31.2258,31.0534,31.0917,4502243.0
2022-05-27 10:30:00,32.46,32.67,32.43,32.58,4100524.0,31.1013,31.3025,31.0725,31.2163,4100524.0
2022-05-27 10:40:00,32.59,32.59,32.29,32.45,5591029.0,31.2258,31.2258,30.9384,31.0917,5591029.0
2022-05-27 10:50:00,32.45,32.49,32.16,32.22,4950285.0,31.0917,31.13,30.8138,30.8713,4950285.0
2022-05-27 11:00:00,32.22,32.34,32.03,32.31,5011812.0,30.8713,30.9863,30.6893,30.9576,5011812.0
2022-05-27 11:10:00,32.31,32.53,32.26,32.46,4146624.0,30.9576,31.1684,30.9097,31.1013,4146624.0
2022-05-27 11:20:00,32.45,32.56,32.33,32.44,2850585.0,31.0917,31.1971,30.9767,31.0821,2850585.0
2022-05-27 11:30:00,32.44,32.59,32.43,32.5,2334034.0,31.0821,31.2258,31.0725,31.1396,2334034.0
2022-05-27 11:40:00,32.51,32.68,32.48,32.64,2793136.0,31.1492,31.3121,31.1204,31.2737,2793136.0
2022-05-27 11:50:00,32.64,32.7,32.56,32.66,2081862.0,31.2737,31.3312,31.1971,31.2929,2081862.0
2022-05-27 12:00:00,32.67,32.8,32.66,32.72,2359601.0,31.3025,31.427,31.2929,31.3504,2359601.0
2022-05-27 12:10:00,32.72,32.8,32.53,32.62,2575861.0,31.3504,31.427,31.1684,31.2546,2575861.0
2022-05-27 12:20:00,32.62,32.65,32.5,32.57,1958876.0,31.2546,31.2833,31.1396,31.2067,1958876.0
2022-05-27 12:30:00,32.57,32.62,32.43,32.51,2011995.0,31.2067,31.2546,31.0725,31.1492,2011995.0
2022-05-27 12:40:00,32.52,32.63,32.45,32.46,1438907.0,31.1588,31.2642,31.0917,31.1013,1438907.0
2022-05-27 12:50:00,32.46,32.67,32.42,32.61,1774038.0,31.1013,31.3025,31.063,31.245,1774038.0
2022-05-27 13:00:00,32.61,32.7,32.55,32.69,1587119.0,31.245,31.3312,31.1875,31.3217,1587119.0
2022-05-27 13:10:00,32.68,32.71,32.6,32.7,1281036.0,31.3121,31.3408,31.2354,31.3312,1281036.0
2022-05-27 13:20:00,32.71,32.72,32.58,32.63,1198874.0,31.3408,31.3504,31.2163,31.2642,1198874.0
2022-05-27 13:30:00,32.64,32.69,32.53,32.57,1224294.0,31.2737,31.3217,31.1684,31.2067,1224294.0
2022-05-27 13:40:00,32.56,32.61,32.47,32.58,1601989.0,31.1971,31.245,31.1109,31.2163,1601989.0
2022-05-27 13:50:00,32.57,32.64,32.56,32.62,1048537.0,31.2067,31.2737,31.1971,31.2546,1048537.0
2022-05-27 14:00:00,32.63,32.65,32.51,32.63,1333416.0,31.2642,31.2833,31.1492,31.2642,1333416.0
2022-05-27 14:10:00,32.63,32.71,32.58,32.7,1300518.0,31.2642,31.3408,31.2163,31.3312,1300518.0
2022-05-27 14:20:00,32.7,32.75,32.65,32.69,1651988.0,31.3312,31.3791,31.2833,31.3217,1651988.0
2022-05-27 14:30:00,32.68,32.83,32.67,32.73,1959646.0,31.3121,31.4558,31.3025,31.36,1959646.0
2022-05-27 14:40:00,32.73,32.8,32.64,32.78,1651729.0,31.36,31.427,31.2737,31.4079,1651729.0
2022-05-27 14:50:00,32.77,32.86,32.74,32.83,1593077.0,31.3983,31.4845,31.3696,31.4558,1593077.0
2022-05-27 15:00:00,32.83,33.06,32.77,33.03,4028748.0,31.4558,31.6762,31.3983,31.6474,4028748.0
2022-05-27 15:10:00,33.04,33.07,32.94,33.06,3117826.0,31.657,31.6857,31.5612,31.6762,3117826.0
2022-05-27 15:20:00,33.06,33.17,33.05,33.11,2289311.0,31.6762,31.7816,31.6666,31.7241,2289311.0
2022-05-27 15:30:00,33.11,33.17,32.9,32.97,3194784.0,31.7241,31.7816,31.5229,31.5899,3194784.0
2022-05-27 15:40:00,32.97,33.1,32.86,32.96,3646147.0,31.5899,31.7145,31.4845,31.5804,3646147.0
2022-05-27 15:50:00,32.97,33.34,32.88,33.33,7432149.0,31.5899,31.9444,31.5037,31.9349,7432149.0
2022-05-31 09:30:00,33.3,33.38,32.33,32.37,11936364.0,31.9061,31.9828,30.9767,31.015,11936364.0
2022-05-31 09:40:00,32.38,32.6,32.05,32.24,7912572.0,31.0246,31.2354,30.7084,30.8905,7912572.0
2022-05-31 09:50:00,32.25,32.51,32.1,32.32,5035362.0,30.9001,31.1492,30.7564,30.9671,5035362.0
2022-05-31 10:00:00,32.31,32.45,31.74,31.75,7550894.0,30.9576,31.0917,30.4114,30.421,7550894.0
2022-05-31 10:10:00,31.75,32.29,31.73,32.29,6153382.0,30.421,30.9384,30.4018,30.9384,6153382.0
2022-05-31 10:20:00,32.29,32.63,32.28,32.42,5300892.0,30.9384,31.2642,30.9288,31.063,5300892.0
2022-05-31 10:30:00,32.39,32.86,32.37,32.67,5103547.0,31.0342,31.4845,31.015,31.3025,5103547.0
2022-05-31 10:40:00,32.67,33.05,32.62,32.76,5097035.0,31.3025,31.6666,31.2546,31.3887,5097035.0
2022-05-31 10:50:00,32.76,32.96,32.72,32.86,2937100.0,31.3887,31.5804,31.3504,31.4845,2937100.0
2022-05-31 11:00:00,32.86,33.13,32.58,32.71,4528831.0,31.4845,31.7432,31.2163,31.3408,4528831.0
2022-05-31 11:10:00,32.72,32.77,32.47,32.55,2741903.0,31.3504,31.3983,31.1109,31.1875,2741903.0
2022-05-31 11:20:00,32.54,32.74,32.48,32.58,2717205.0,31.1779,31.3696,31.1204,31.2163,2717205.0
2022-05-31 11:30:00,32.58,32.92,32.41,32.91,2937933.0,31.2163,31.542,31.0534,31.5324,2937933.0
2022-05-31 11:40:00,32.92,33.25,32.77,33.19,3459783.0,31.542,31.8582,31.3983,31.8007,3459783.0
2022-05-31 11:50:00,33.19,33.65,33.18,33.55,5010398.0,31.8007,32.2415,31.7911,32.1457,5010398.0
2022-05-31 12:00:00,33.55,33.88,33.54,33.71,5523097.0,32.1457,32.4618,32.1361,32.299,5523097.0
2022-05-31 12:10:00,33.71,33.75,33.27,33.42,3956195.0,32.299,32.3373,31.8774,32.0211,3956195.0
2022-05-31 12:20:00,33.42,33.51,33.16,33.51,3487858.0,32.0211,32.1073,31.772,32.1073,3487858.0
2022-05-31 12:30:00,33.51,33.76,33.41,33.74,3122565.0,32.1073,32.3469,32.0115,32.3277,3122565.0
2022-05-31 12:40:00,33.74,33.89,33.68,33.75,3051396.0,32.3277,32.4714,32.2702,32.3373,3051396.0
2022-05-31 12:50:00,33.74,33.9,33.69,33.72,2853894.0,32.3277,32.481,32.2798,32.3085,2853894.0
2022-05-31 13:00:00,33.72,33.84,33.41,33.77,3397579.0,32.3085,32.4235,32.0115,32.3564,3397579.0
2022-05-31 13:10:00,33.77,33.78,33.3,33.38,2718516.0,32.3564,32.366,31.9061,31.9828,2718516.0
2022-05-31 13:20:00,33.38,33.43,33.14,33.27,2340960.0,31.9828,32.0307,31.7528,31.8774,2340960.0
2022-05-31 13:30:00,33.27,33.6,33.21,33.43,2636757.0,31.8774,32.1936,31.8199,32.0307,2636757.0
2022-05-31 13:40:00,33.43,33.62,33.4,33.55,2444750.0,32.0307,32.2127,32.0019,32.1457,2444750.0
2022-05-31 13:50:00,33.53,33.96,33.5,33.92,4479052.0,32.1265,32.5385,32.0977,32.5002,4479052.0
2022-05-31 14:00:00,33.93,33.99,33.73,33.93,3412705.0,32.5098,32.5672,32.3181,32.5098,3412705.0
2022-05-31 14:10:00,33.93,33.98,33.81,33.96,2207739.0,32.5098,32.5577,32.3948,32.5385,2207739.0
2022-05-31 14:20:00,33.97,34.0,33.62,33.74,3518318.0,32.5481,32.5768,32.2127,32.3277,3518318.0
2022-05-31 14:30:00,33.75,33.8,33.6,33.66,1982444.0,32.3373,32.3852,32.1936,32.2511,1982444.0
2022-05-31 14:40:00,33.66,33.69,32.94,33.07,3795491.0,32.2511,32.2798,31.5612,31.6857,3795491.0
2022-05-31 14:50:00,33.07,33.16,32.69,32.95,4388447.0,31.6857,31.772,31.3217,31.5708,4388447.0
2022-05-31 15:00:00,32.94,33.27,32.73,33.23,4224558.0,31.5612,31.8774,31.36,31.8391,4224558.0
2022-05-31 15:10:00,33.22,33.54,33.05,33.31,5524367.0,31.8295,32.1361,31.6666,31.9157,5524367.0
2022-05-31 15:20:00,33.32,33.6,33.3,33.54,3327585.0,31.9253,32.1936,31.9061,32.1361,3327585.0
2022-05-31 15:30:00,33.53,33.82,33.53,33.68,4765718.0,32.1265,32.4044,32.1265,32.2702,4765718.0
2022-05-31 15:40:00,33.68,33.77,33.27,33.33,4442731.0,32.2702,32.3564,31.8774,31.9349,4442731.0
2022-05-31 15:50:00,33.32,33.75,32.95,33.04,7025303.0,31.9253,32.3373,31.5708,31.657,7025303.0
2022-06-01 09:30:00,33.71,34.36,33.71,33.99,10997903.0,32.299,32.9218,32.299,32.5672,10997903.0
2022-06-01 09:40:00,33.99,34.34,33.88,34.02,7221280.0,32.5672,32.9026,32.4618,32.596,7221280.0
2022-06-01 09:50:00,34.04,34.43,33.95,34.29,5829126.0,32.6151,32.9888,32.5289,32.8547,5829126.0
2022-06-01 10:00:00,34.29,34.4,33.42,33.55,8481166.0,32.8547,32.9601,32.0211,32.1457,8481166.0
2022-06-01 10:10:00,33.54,33.66,32.87,32.88,7346883.0,32.1361,32.2511,31.4941,31.5037,7346883.0
2022-06-01 10:20:00,32.88,33.13,32.73,32.78,5553998.0,31.5037,31.7432,31.36,31.4079,5553998.0
2022-06-01 10:30:00,32.78,33.0,32.34,32.69,6288810.0,31.4079,31.6187,30.9863,31.3217,6288810.0
2022-06-01 10:40:00,32.68,32.96,32.65,32.72,4302762.0,31.3121,31.5804,31.2833,31.3504,4302762.0
2022-06-01 10:50:00,32.72,33.2,32.64,33.02,5712050.0,31.3504,31.8103,31.2737,31.6378,5712050.0
2022-06-01 11:00:00,33.02,33.02,32.58,32.62,3941559.0,31.6378,31.6378,31.2163,31.2546,3941559.0
2022-06-01 11:10:00,32.62,32.85,32.34,32.47,5111257.0,31.2546,31.475,30.9863,31.1109,5111257.0
2022-06-01 11:20:00,32.46,32.46,32.09,32.35,5161577.0,31.1013,31.1013,30.7468,30.9959,5161577.0
2022-06-01 11:30:00,32.36,32.43,32.04,32.2,3882351.0,31.0055,31.0725,30.6989,30.8522,3882351.0
2022-06-01 11:40:00,32.19,32.21,31.9,31.99,3731196.0,30.8426,30.8617,30.5647,30.651,3731196.0
2022-06-01 11:50:00,31.99,32.18,31.93,31.97,3109724.0,30.651,30.833,30.5935,30.6318,3109724.0
2022-06-01 12:00:00,31.97,32.0,31.65,31.81,4512042.0,30.6318,30.6605,30.3252,30.4785,4512042.0
2022-06-01 12:10:00,31.8,32.0,31.57,31.94,4441103.0,30.4689,30.6605,30.2485,30.603,4441103.0
2022-06-01 12:20:00,31.95,32.04,31.74,31.74,3249164.0,30.6126,30.6989,30.4114,30.4114,3249164.0
2022-06-01 12:30:00,31.75,32.11,31.72,31.91,3269340.0,30.421,30.7659,30.3923,30.5743,3269340.0
2022-06-01 12:40:00,31.91,32.01,31.55,31.65,3191259.0,30.5743,30.6701,30.2294,30.3252,3191259.0
2022-06-01 12:50:00,31.66,31.95,31.56,31.88,3246901.0,30.3348,30.6126,30.239,30.5456,3246901.0
2022-06-01 13:00:00,31.88,32.2,31.81,32.19,4146962.0,30.5456,30.8522,30.4785,30.8426,4146962.0
2022-06-01 13:10:00,32.19,32.28,32.02,32.13,3968832.0,30.8426,30.9288,30.6797,30.7851,3968832.0
2022-06-01 13:20:00,32.12,32.25,31.93,32.04,3459581.0,30.7755,30.9001,30.5935,30.6989,3459581.0
2022-06-01 13:30:00,32.05,32.33,31.85,32.26,3815670.0,30.7084,30.9767,30.5168,30.9097,3815670.0
2022-06-01 13:40:00,32.26,32.39,32.17,32.21,3597419.0,30.9097,31.0342,30.8234,30.8617,3597419.0
2022-06-01 13:50:00,32.22,32.43,32.07,32.28,3431462.0,30.8713,31.0725,30.7276,30.9288,3431462.0
2022-06-01 14:00:00,32.29,32.5,32.22,32.44,4608752.0,30.9384,31.1396,30.8713,31.0821,4608752.0
2022-06-01 14:10:00,32.43,32.6,32.32,32.45,4034756.0,31.0725,31.2354,30.9671,31.0917,4034756.0
2022-06-01 14:20:00,32.45,33.03,32.38,32.95,6180222.0,31.0917,31.6474,31.0246,31.5708,6180222.0
2022-06-01 14:30:00,32.95,33.1,32.88,32.89,4364019.0,31.5708,31.7145,31.5037,31.5133,4364019.0
2022-06-01 14:40:00,32.89,33.15,32.87,32.98,4484160.0,31.5133,31.7624,31.4941,31.5995,4484160.0
2022-06-01 14:50:00,32.98,32.98,32.66,32.77,4019620.0,31.5995,31.5995,31.2929,31.3983,4019620.0
2022-06-01 15:00:00,32.77,32.9,32.54,32.8,4299634.0,31.3983,31.5229,31.1779,31.427,4299634.0
2022-06-01 15:10:00,32.79,33.18,32.74,33.01,4473410.0,31.4175,31.7911,31.3696,31.6283,4473410.0
2022-06-01 15:20:00,33.01,33.1,32.8,32.86,3017583.0,31.6283,31.7145,31.427,31.4845,3017583.0
2022-06-01 15:30:00,32.86,32.9,32.57,32.9,4964118.0,31.4845,31.5229,31.2067,31.5229,4964118.0
2022-06-01 15:40:00,32.9,33.04,32.72,32.91,4545483.0,31.5229,31.657,31.3504,31.5324,4545483.0
2022-06-01 15:50:00,32.91,33.01,32.23,32.28,6386296.0,31.5324,31.6283,30.8809,30.9288,6386296.0
2022-06-02 09:30:00,31.92,32.06,31.45,31.97,9022222.0,30.5839,30.718,30.1336,30.6318,9022222.0
2022-06-02 09:40:00,31.97,32.45,31.74,32.43,8272057.0,30.6318,31.0917,30.4114,31.0725,8272057.0
2022-06-02 09:50:00,32.43,32.44,31.81,32.16,5970760.0,31.0725,31.0821,30.4785,30.8138,5970760.0
2022-06-02 10:00:00,32.15,32.55,32.03,32.26,5461476.0,30.8043,31.1875,30.6893,30.9097,5461476.0
2022-06-02 10:10:00,32.26,32.92,32.22,32.43,7826012.0,30.9097,31.542,30.8713,31.0725,7826012.0
2022-06-02 10:20:00,32.42,32.51,31.88,32.1,6519892.0,31.063,31.1492,30.5456,30.7564,6519892.0
2022-06-02 10:30:00,32.1,32.47,32.03,32.45,4298833.0,30.7564,31.1109,30.6893,31.0917,4298833.0
2022-06-02 10:40:00,32.46,32.65,32.34,32.6,3903791.0,31.1013,31.2833,30.9863,31.2354,3903791.0
2022-06-02 10:50:00,32.59,32.72,32.44,32.68,3527900.0,31.2258,31.3504,31.0821,31.3121,3527900.0
2022-06-02 11:00:00,32.68,33.06,32.6,33.02,7167846.0,31.3121,31.6762,31.2354,31.6378,7167846.0
2022-06-02 11:10:00,33.03,33.36,33.02,33.21,5958814.0,31.6474,31.9636,31.6378,31.8199,5958814.0
2022-06-02 11:20:00,33.21,33.33,33.1,33.25,3699790.0,31.8199,31.9349,31.7145,31.8582,3699790.0
2022-06-02 11:30:00,33.25,33.28,33.0,33.09,3285287.0,31.8582,31.887,31.6187,31.7049,3285287.0
2022-06-02 11:40:00,33.1,33.62,33.08,33.62,4999025.0,31.7145,32.2127,31.6953,32.2127,4999025.0
2022-06-02 11:50:00,33.61,33.69,33.34,33.39,4570006.0,32.2031,32.2798,31.9444,31.9924,4570006.0
2022-06-02 12:00:00,33.39,33.5,33.32,33.45,2807601.0,31.9924,32.0977,31.9253,32.0498,2807601.0
2022-06-02 12:10:00,33.45,33.69,33.4,33.68,2231797.0,32.0498,32.2798,32.0019,32.2702,2231797.0
2022-06-02 12:20:00,33.67,33.98,33.61,33.97,4432050.0,32.2606,32.5577,32.2031,32.5481,4432050.0
2022-06-02 12:30:00,33.98,34.18,33.92,34.17,3650932.0,32.5577,32.7493,32.5002,32.7397,3650932.0
2022-06-02 12:40:00,34.18,34.19,33.93,34.03,3425455.0,32.7493,32.7589,32.5098,32.6056,3425455.0
2022-06-02 12:50:00,34.04,34.22,34.01,34.11,2980068.0,32.6151,32.7876,32.5864,32.6822,2980068.0
2022-06-02 13:00:00,34.11,34.25,34.04,34.15,2559514.0,32.6822,32.8164,32.6151,32.7205,2559514.0
2022-06-02 13:10:00,34.14,34.21,33.93,34.17,3094836.0,32.711,32.778,32.5098,32.7397,3094836.0
2022-06-02 13:20:00,34.16,34.24,34.05,34.21,2366694.0,32.7301,32.8068,32.6247,32.778,2366694.0
2022-06-02 13:30:00,34.21,34.33,34.15,34.33,2750142.0,32.778,32.893,32.7205,32.893,2750142.0
2022-06-02 13:40:00,34.32,34.45,34.22,34.43,2765041.0,32.8834,33.008,32.7876,32.9888,2765041.0
2022-06-02 13:50:00,34.44,34.47,34.27,34.45,2378822.0,32.9984,33.0271,32.8355,33.008,2378822.0
2022-06-02 14:00:00,34.46,34.65,34.38,34.62,3217204.0,33.0176,33.1996,32.9409,33.1709,3217204.0
2022-06-02 14:10:00,34.62,34.71,34.53,34.68,2393542.0,33.1709,33.2571,33.0846,33.2284,2393542.0
2022-06-02 14:20:00,34.67,34.72,34.5,34.57,2710154.0,33.2188,33.2667,33.0559,33.123,2710154.0
2022-06-02 14:30:00,34.58,34.72,34.57,34.69,1851261.0,33.1325,33.2667,33.123,33.2379,1851261.0
2022-06-02 14:40:00,34.69,34.71,34.55,34.55,1717213.0,33.2379,33.2571,33.1038,33.1038,1717213.0
2022-06-02 14:50:00,34.55,34.68,34.33,34.36,3156745.0,33.1038,33.2284,32.893,32.9218,3156745.0
2022-06-02 15:00:00,34.35,34.57,34.29,34.5,3157281.0,32.9122,33.123,32.8547,33.0559,3157281.0
2022-06-02 15:10:00,34.49,34.68,34.45,34.59,2103369.0,33.0463,33.2284,33.008,33.1421,2103369.0
2022-06-02 15:20:00,34.6,34.66,34.27,34.37,3006451.0,33.1517,33.2092,32.8355,32.9313,3006451.0
2022-06-02 15:30:00,34.36,34.6,34.34,34.51,2374483.0,32.9218,33.1517,32.9026,33.0655,2374483.0
2022-06-02 15:40:00,34.52,34.71,34.48,34.65,2571660.0,33.0751,33.2571,33.0367,33.1996,2571660.0
2022-06-02 15:50:00,34.64,34.98,34.63,34.94,6494167.0,33.19,33.5158,33.1804,33.4775,6494167.0
2022-06-03 09:30:00,33.14,33.5,32.84,33.21,8796416.0,31.7528,32.0977,31.4654,31.8199,8796416.0
2022-06-03 09:40:00,33.21,33.34,32.63,33.0,7417975.0,31.8199,31.9444,31.2642,31.6187,7417975.0
2022-06-03 09:50:00,33.02,33.39,32.76,33.33,5963883.0,31.6378,31.9924,31.3887,31.9349,5963883.0
2022-06-03 10:00:00,33.33,33.63,32.98,33.21,7249544.0,31.9349,32.2223,31.5995,31.8199,7249544.0
2022-06-03 10:10:00,33.21,33.31,32.84,33.09,4592491.0,31.8199,31.9157,31.4654,31.7049,4592491.0
2022-06-03 10:20:00,33.08,33.23,32.75,32.87,3342782.0,31.6953,31.8391,31.3791,31.4941,3342782.0
2022-06-03 10:30:00,32.87,32.9,32.33,32.41,6247491.0,31.4941,31.5229,30.9767,31.0534,6247491.0
2022-06-03 10:40:00,32.4,32.66,32.3,32.58,3892959.0,31.0438,31.2929,30.948,31.2163,3892959.0
2022-06-03 10:50:00,32.57,32.6,32.27,32.3,3184318.0,31.2067,31.2354,30.9192,30.948,3184318.0
2022-06-03 11:00:00,32.29,32.34,32.0,32.03,4041909.0,30.9384,30.9863,30.6605,30.6893,4041909.0
2022-06-03 11:10:00,32.03,32.05,31.79,31.95,4180430.0,30.6893,30.7084,30.4593,30.6126,4180430.0
2022-06-03 11:20:00,31.94,32.02,31.76,31.93,3266453.0,30.603,30.6797,30.4306,30.5935,3266453.0
2022-06-03 11:30:00,31.93,32.34,31.88,32.23,5060630.0,30.5935,30.9863,30.5456,30.8809,5060630.0
2022-06-03 11:40:00,32.22,32.26,31.99,32.03,2910412.0,30.8713,30.9097,30.651,30.6893,2910412.0
2022-06-03 11:50:00,32.02,32.17,31.93,32.13,2903995.0,30.6797,30.8234,30.5935,30.7851,2903995.0
2022-06-03 12:00:00,32.13,32.4,32.09,32.14,3460051.0,30.7851,31.0438,30.7468,30.7947,3460051.0
2022-06-03 12:10:00,32.14,32.3,31.98,31.99,2638886.0,30.7947,30.948,30.6414,30.651,2638886.0
2022-06-03 12:20:00,31.99,32.44,31.95,32.35,3176514.0,30.651,31.0821,30.6126,30.9959,3176514.0
2022-06-03 12:30:00,32.34,32.5,32.21,32.45,2405280.0,30.9863,31.1396,30.8617,31.0917,2405280.0
2022-06-03 12:40:00,32.45,32.54,32.33,32.49,2626832.0,31.0917,31.1779,30.9767,31.13,2626832.0
2022-06-03 12:50:00,32.48,32.66,32.3,32.6,3569260.0,31.1204,31.2929,30.948,31.2354,3569260.0
2022-06-03 13:00:00,32.61,32.93,32.57,32.76,4696801.0,31.245,31.5516,31.2067,31.3887,4696801.0
2022-06-03 13:10:00,32.77,32.82,32.21,32.25,3892419.0,31.3983,31.4462,30.8617,30.9001,3892419.0
2022-06-03 13:20:00,32.26,32.4,32.24,32.36,2360430.0,30.9097,31.0438,30.8905,31.0055,2360430.0
2022-06-03 13:30:00,32.35,32.42,32.15,32.32,2278475.0,30.9959,31.063,30.8043,30.9671,2278475.0
2022-06-03 13:40:00,32.32,32.32,32.02,32.2,2266997.0,30.9671,30.9671,30.6797,30.8522,2266997.0
2022-06-03 13:50:00,32.2,32.24,32.1,32.16,1492261.0,30.8522,30.8905,30.7564,30.8138,1492261.0
2022-06-03 14:00:00,32.15,32.32,32.05,32.27,2443339.0,30.8043,30.9671,30.7084,30.9192,2443339.0
2022-06-03 14:10:00,32.26,32.44,32.2,32.43,2414904.0,30.9097,31.0821,30.8522,31.0725,2414904.0
2022-06-03 14:20:00,32.43,32.58,32.26,32.56,2602176.0,31.0725,31.2163,30.9097,31.1971,2602176.0
2022-06-03 14:30:00,32.57,32.57,32.14,32.21,3252941.0,31.2067,31.2067,30.7947,30.8617,3252941.0
2022-06-03 14:40:00,32.21,32.36,32.15,32.34,1958221.0,30.8617,31.0055,30.8043,30.9863,1958221.0
2022-06-03 14:50:00,32.34,32.44,32.27,32.37,1968444.0,30.9863,31.0821,30.9192,31.015,1968444.0
2022-06-03 15:00:00,32.37,32.44,32.04,32.09,3429810.0,31.015,31.0821,30.6989,30.7468,3429810.0
2022-06-03 15:10:00,32.1,32.17,31.83,31.93,3441815.0,30.7564,30.8234,30.4977,30.5935,3441815.0
2022-06-03 15:20:00,31.93,32.16,31.85,32.15,2914248.0,30.5935,30.8138,30.5168,30.8043,2914248.0
2022-06-03 15:30:00,32.16,32.27,32.02,32.12,3901757.0,30.8138,30.9192,30.6797,30.7755,3901757.0
2022-06-03 15:40:00,32.12,32.22,31.88,32.1,3992609.0,30.7755,30.8713,30.5456,30.7564,3992609.0
2022-06-03 15:50:00,32.11,32.3,31.92,32.15,6219449.0,30.7659,30.948,30.5839,30.8043,6219449.0
2022-06-06 09:30:00,33.62,33.95,33.23,33.41,8184643.0,32.2127,32.5289,31.8391,32.0115,8184643.0
2022-06-06 09:40:00,33.42,33.74,33.07,33.23,6948917.0,32.0211,32.3277,31.6857,31.8391,6948917.0
2022-06-06 09:50:00,33.24,33.66,33.1,33.66,5791393.0,31.8486,32.2511,31.7145,32.2511,5791393.0
2022-06-06 10:00:00,33.66,34.13,33.64,33.95,8527948.0,32.2511,32.7014,32.2319,32.5289,8527948.0
2022-06-06 10:10:00,33.95,34.06,33.67,33.81,4399052.0,32.5289,32.6343,32.2606,32.3948,4399052.0
2022-06-06 10:20:00,33.81,34.01,33.7,33.91,4126632.0,32.3948,32.5864,32.2894,32.4906,4126632.0
2022-06-06 10:30:00,33.9,34.06,33.86,34.03,2822242.0,32.481,32.6343,32.4427,32.6056,2822242.0
2022-06-06 10:40:00,34.03,34.07,33.78,34.01,2888314.0,32.6056,32.6439,32.366,32.5864,2888314.0
2022-06-06 10:50:00,34.01,34.09,33.77,33.89,2900602.0,32.5864,32.6631,32.3564,32.4714,2900602.0
2022-06-06 11:00:00,33.89,33.99,33.48,33.51,3500908.0,32.4714,32.5672,32.0786,32.1073,3500908.0
2022-06-06 11:10:00,33.5,33.51,32.79,32.81,6182502.0,32.0977,32.1073,31.4175,31.4366,6182502.0
2022-06-06 11:20:00,32.8,33.03,32.75,32.97,4268422.0,31.427,31.6474,31.3791,31.5899,4268422.0
2022-06-06 11:30:00,32.97,33.03,32.73,32.87,3088875.0,31.5899,31.6474,31.36,31.4941,3088875.0
2022-06-06 11:40:00,32.88,33.19,32.85,32.96,2779679.0,31.5037,31.8007,31.475,31.5804,2779679.0
2022-06-06 11:50:00,32.97,33.11,32.92,33.02,1780242.0,31.5899,31.7241,31.542,31.6378,1780242.0
2022-06-06 12:00:00,33.03,33.04,32.32,32.32,5152747.0,31.6474,31.657,30.9671,30.9671,5152747.0
2022-06-06 12:10:00,32.33,32.39,32.17,32.33,3025799.0,30.9767,31.0342,30.8234,30.9767,3025799.0
2022-06-06 12:20:00,32.32,32.41,32.14,32.2,2199326.0,30.9671,31.0534,30.7947,30.8522,2199326.0
2022-06-06 12:30:00,32.19,32.44,32.0,32.44,3339526.0,30.8426,31.0821,30.6605,31.0821,3339526.0
2022-06-06 12:40:00,32.43,32.54,32.36,32.48,2489746.0,31.0725,31.1779,31.0055,31.1204,2489746.0
2022-06-06 12:50:00,32.47,32.62,32.37,32.56,2456842.0,31.1109,31.2546,31.015,31.1971,2456842.0
2022-06-06 13:00:00,32.57,32.59,32.45,32.52,2435386.0,31.2067,31.2258,31.0917,31.1588,2435386.0
2022-06-06 13:10:00,32.52,32.54,32.21,32.32,2386640.0,31.1588,31.1779,30.8617,30.9671,2386640.0
2022-06-06 13:20:00,32.31,32.43,32.18,32.41,1960677.0,30.9576,31.0725,30.833,31.0534,1960677.0
2022-06-06 13:30:00,32.41,32.81,32.35,32.77,3526649.0,31.0534,31.4366,30.9959,31.3983,3526649.0
2022-06-06 13:40:00,32.77,32.95,32.72,32.91,4076098.0,31.3983,31.5708,31.3504,31.5324,4076098.0
2022-06-06 13:50:00,32.92,33.13,32.88,33.11,3506600.0,31.542,31.7432,31.5037,31.7241,3506600.0
2022-06-06 14:00:00,33.12,33.14,32.91,33.02,3253035.0,31.7337,31.7528,31.5324,31.6378,3253035.0
2022-06-06 14:10:00,33.02,33.06,32.82,32.9,2241884.0,31.6378,31.6762,31.4462,31.5229,2241884.0
2022-06-06 14:20:00,32.9,32.91,32.41,32.47,3299651.0,31.5229,31.5324,31.0534,31.1109,3299651.0
2022-06-06 14:30:00,32.47,32.55,32.3,32.37,2713620.0,31.1109,31.1875,30.948,31.015,2713620.0
2022-06-06 14:40:00,32.38,32.6,32.35,32.48,2423183.0,31.0246,31.2354,30.9959,31.1204,2423183.0
2022-06-06 14:50:00,32.48,32.58,32.19,32.43,2978451.0,31.1204,31.2163,30.8426,31.0725,2978451.0
2022-06-06 15:00:00,32.42,32.57,32.27,32.36,2606806.0,31.063,31.2067,30.9192,31.0055,2606806.0
2022-06-06 15:10:00,32.35,32.47,32.18,32.18,1941777.0,30.9959,31.1109,30.833,30.833,1941777.0
2022-06-06 15:20:00,32.18,32.33,32.07,32.25,2510718.0,30.833,30.9767,30.7276,30.9001,2510718.0
2022-06-06 15:30:00,32.24,32.4,32.06,32.18,2735063.0,30.8905,31.0438,30.718,30.833,2735063.0
2022-06-06 15:40:00,32.17,32.51,32.12,32.32,3386967.0,30.8234,31.1492,30.7755,30.9671,3386967.0
2022-06-06 15:50:00,32.32,32.65,32.31,32.51,5049637.0,30.9671,31.2833,30.9576,31.1492,5049637.0
2022-06-07 09:30:00,31.41,31.8,31.05,31.63,9327356.0,30.0952,30.4689,29.7503,30.306,9327356.0
2022-06-07 09:40:00,31.65,32.02,31.58,32.01,5732104.0,30.3252,30.6797,30.2581,30.6701,5732104.0
2022-06-07 09:50:00,32.0,32.37,31.85,31.96,6124905.0,30.6605,31.015,30.5168,30.6222,6124905.0
2022-06-07 10:00:00,31.97,32.21,31.71,31.85,4297729.0,30.6318,30.8617,30.3827,30.5168,4297729.0
2022-06-07 10:10:00,31.85,32.02,31.67,31.9,3784569.0,30.5168,30.6797,30.3443,30.5647,3784569.0
2022-06-07 10:20:00,31.9,32.52,31.8,32.45,4620445.0,30.5647,31.1588,30.4689,31.0917,4620445.0
2022-06-07 10:30:00,32.45,33.05,32.38,32.98,7031436.0,31.0917,31.6666,31.0246,31.5995,7031436.0
2022-06-07 10:40:00,32.99,33.33,32.93,33.29,5214118.0,31.6091,31.9349,31.5516,31.8965,5214118.0
2022-06-07 10:50:00,33.28,33.31,32.99,33.05,4174792.0,31.887,31.9157,31.6091,31.6666,4174792.0
2022-06-07 11:00:00,33.06,33.13,32.78,32.94,4041185.0,31.6762,31.7432,31.4079,31.5612,4041185.0
2022-06-07 11:10:00,32.95,33.08,32.75,32.79,2609441.0,31.5708,31.6953,31.3791,31.4175,2609441.0
2022-06-07 11:20:00,32.79,32.84,32.45,32.5,3605823.0,31.4175,31.4654,31.0917,31.1396,3605823.0
2022-06-07 11:30:00,32.5,32.58,32.37,32.56,2979039.0,31.1396,31.2163,31.015,31.1971,2979039.0
2022-06-07 11:40:00,32.57,32.61,32.23,32.25,3730222.0,31.2067,31.245,30.8809,30.9001,3730222.0
2022-06-07 11:50:00,32.25,32.67,32.21,32.62,3236711.0,30.9001,31.3025,30.8617,31.2546,3236711.0
2022-06-07 12:00:00,32.63,32.7,32.39,32.5,2868636.0,31.2642,31.3312,31.0342,31.1396,2868636.0
2022-06-07 12:10:00,32.51,32.58,32.23,32.38,1962586.0,31.1492,31.2163,30.8809,31.0246,1962586.0
2022-06-07 12:20:00,32.37,32.49,32.28,32.4,1715145.0,31.015,31.13,30.9288,31.0438,1715145.0
2022-06-07 12:30:00,32.4,32.6,32.29,32.6,2213803.0,31.0438,31.2354,30.9384,31.2354,2213803.0
2022-06-07 12:40:00,32.6,32.78,32.59,32.69,2921975.0,31.2354,31.4079,31.2258,31.3217,2921975.0
2022-06-07 12:50:00,32.7,32.76,32.57,32.7,1975564.0,31.3312,31.3887,31.2067,31.3312,1975564.0
2022-06-07 13:00:00,32.71,32.9,32.6,32.9,2669008.0,31.3408,31.5229,31.2354,31.5229,2669008.0
2022-06-07 13:10:00,32.9,32.99,32.84,32.95,2537319.0,31.5229,31.6091,31.4654,31.5708,2537319.0
2022-06-07 13:20:00,32.96,33.04,32.87,32.94,2189598.0,31.5804,31.657,31.4941,31.5612,2189598.0
2022-06-07 13:30:00,32.94,33.0,32.82,32.92,2095174.0,31.5612,31.6187,31.4462,31.542,2095174.0
2022-06-07 13:40:00,32.92,32.95,32.79,32.9,1783384.0,31.542,31.5708,31.4175,31.5229,1783384.0
2022-06-07 13:50:00,32.9,33.01,32.81,32.87,1916968.0,31.5229,31.6283,31.4366,31.4941,1916968.0
2022-06-07 14:00:00,32.87,33.2,32.8,33.19,2958938.0,31.4941,31.8103,31.427,31.8007,2958938.0
2022-06-07 14:10:00,33.19,33.3,33.12,33.14,2926095.0,31.8007,31.9061,31.7337,31.7528,2926095.0
2022-06-07 14:20:00,33.13,33.26,33.11,33.21,1412389.0,31.7432,31.8678,31.7241,31.8199,1412389.0
2022-06-07 14:30:00,33.21,33.31,33.16,33.21,1823561.0,31.8199,31.9157,31.772,31.8199,1823561.0
2022-06-07 14:40:00,33.22,33.23,32.83,32.92,2698540.0,31.8295,31.8391,31.4558,31.542,2698540.0
2022-06-07 14:50:00,32.92,33.05,32.89,33.02,1583533.0,31.542,31.6666,31.5133,31.6378,1583533.0
2022-06-07 15:00:00,33.02,33.26,32.98,33.2,2371933.0,31.6378,31.8678,31.5995,31.8103,2371933.0
2022-06-07 15:10:00,33.2,33.27,33.09,33.22,1522156.0,31.8103,31.8774,31.7049,31.8295,1522156.0
2022-06-07 15:20:00,33.22,33.3,33.16,33.21,1695241.0,31.8295,31.9061,31.772,31.8199,1695241.0
2022-06-07 15:30:00,33.22,33.45,33.16,33.43,3094214.0,31.8295,32.0498,31.772,32.0307,3094214.0
2022-06-07 15:40:00,33.44,33.49,33.28,33.45,2834129.0,32.0403,32.0882,31.887,32.0498,2834129.0
2022-06-07 15:50:00,33.45,33.6,33.35,33.37,4785440.0,32.0498,32.1936,31.954,31.9732,4785440.0
2022-06-08 09:30:00,33.08,33.47,32.71,33.4,6965684.0,31.6953,32.069,31.3408,32.0019,6965684.0
2022-06-08 09:40:00,33.4,33.81,33.09,33.72,7328265.0,32.0019,32.3948,31.7049,32.3085,7328265.0
2022-06-08 09:50:00,33.73,33.94,33.58,33.76,6906376.0,32.3181,32.5193,32.1744,32.3469,6906376.0
2022-06-08 10:00:00,33.76,33.87,33.48,33.78,4195509.0,32.3469,32.4523,32.0786,32.366,4195509.0
2022-06-08 10:10:00,33.78,33.78,33.17,33.49,4462642.0,32.366,32.366,31.7816,32.0882,4462642.0
2022-06-08 10:20:00,33.48,33.76,33.47,33.48,3380863.0,32.0786,32.3469,32.069,32.0786,3380863.0
2022-06-08 10:30:00,33.49,33.81,33.41,33.65,2990667.0,32.0882,32.3948,32.0115,32.2415,2990667.0
2022-06-08 10:40:00,33.65,33.77,33.34,33.57,2829568.0,32.2415,32.3564,31.9444,32.1648,2829568.0
2022-06-08 10:50:00,33.58,33.66,33.29,33.4,2609649.0,32.1744,32.2511,31.8965,32.0019,2609649.0
2022-06-08 11:00:00,33.4,33.44,33.19,33.39,2355363.0,32.0019,32.0403,31.8007,31.9924,2355363.0
2022-06-08 11:10:00,33.4,33.86,33.32,33.78,3424957.0,32.0019,32.4427,31.9253,32.366,3424957.0
2022-06-08 11:20:00,33.77,33.83,33.64,33.75,2264096.0,32.3564,32.4139,32.2319,32.3373,2264096.0
2022-06-08 11:30:00,33.76,33.82,33.67,33.73,1744762.0,32.3469,32.4044,32.2606,32.3181,1744762.0
2022-06-08 11:40:00,33.74,33.85,33.46,33.57,2800286.0,32.3277,32.4331,32.0594,32.1648,2800286.0
2022-06-08 11:50:00,33.57,33.67,33.48,33.49,957709.0,32.1648,32.2606,32.0786,32.0882,957709.0
2022-06-08 12:00:00,33.49,33.66,33.38,33.5,1617669.0,32.0882,32.2511,31.9828,32.0977,1617669.0
2022-06-08 12:10:00,33.51,33.55,33.37,33.48,1189584.0,32.1073,32.1457,31.9732,32.0786,1189584.0
2022-06-08 12:20:00,33.48,33.52,33.01,33.2,3142889.0,32.0786,32.1169,31.6283,31.8103,3142889.0
2022-06-08 12:30:00,33.19,33.2,32.7,32.71,2822956.0,31.8007,31.8103,31.3312,31.3408,2822956.0
2022-06-08 12:40:00,32.71,32.81,32.54,32.75,3286472.0,31.3408,31.4366,31.1779,31.3791,3286472.0
2022-06-08 12:50:00,32.74,32.88,32.69,32.87,1959119.0,31.3696,31.5037,31.3217,31.4941,1959119.0
2022-06-08 13:00:00,32.87,32.87,32.65,32.79,1954325.0,31.4941,31.4941,31.2833,31.4175,1954325.0
2022-06-08 13:10:00,32.79,32.84,32.65,32.82,1300075.0,31.4175,31.4654,31.2833,31.4462,1300075.0
2022-06-08 13:20:00,32.83,32.84,32.68,32.69,1011438.0,31.4558,31.4654,31.3121,31.3217,1011438.0
2022-06-08 13:30:00,32.69,32.71,32.33,32.35,2764290.0,31.3217,31.3408,30.9767,30.9959,2764290.0
2022-06-08 13:40:00,32.36,32.73,32.34,32.68,2458636.0,31.0055,31.36,30.9863,31.3121,2458636.0
2022-06-08 13:50:00,32.69,32.84,32.57,32.76,1523773.0,31.3217,31.4654,31.2067,31.3887,1523773.0
2022-06-08 14:00:00,32.76,32.92,32.73,32.81,1925146.0,31.3887,31.542,31.36,31.4366,1925146.0
2022-06-08 14:10:00,32.82,32.85,32.6,32.68,1524783.0,31.4462,31.475,31.2354,31.3121,1524783.0
2022-06-08 14:20:00,32.67,32.75,32.41,32.55,1696599.0,31.3025,31.3791,31.0534,31.1875,1696599.0
2022-06-08 14:30:00,32.55,32.66,32.4,32.51,1722009.0,31.1875,31.2929,31.0438,31.1492,1722009.0
2022-06-08 14:40:00,32.51,32.79,32.51,32.7,2060414.0,31.1492,31.4175,31.1492,31.3312,2060414.0
2022-06-08 14:50:00,32.71,32.73,32.56,32.63,1063039.0,31.3408,31.36,31.1971,31.2642,1063039.0
2022-06-08 15:00:00,32.63,32.63,32.34,32.48,1834306.0,31.2642,31.2642,30.9863,31.1204,1834306.0
2022-06-08 15:10:00,32.47,32.72,32.45,32.65,1721995.0,31.1109,31.3504,31.0917,31.2833,1721995.0
2022-06-08 15:20:00,32.65,32.88,32.62,32.79,2313624.0,31.2833,31.5037,31.2546,31.4175,2313624.0
2022-06-08 15:30:00,32.79,32.96,32.73,32.84,2402593.0,31.4175,31.5804,31.36,31.4654,2402593.0
2022-06-08 15:40:00,32.84,32.85,32.51,32.53,2455110.0,31.4654,31.475,31.1492,31.1684,2455110.0
2022-06-08 15:50:00,32.54,32.68,32.46,32.64,2781734.0,31.1779,31.3121,31.1013,31.2737,2781734.0
2022-06-09 09:30:00,32.07,32.49,31.88,31.96,6472925.0,30.7276,31.13,30.5456,30.6222,6472925.0
2022-06-09 09:40:00,31.95,32.46,31.77,32.34,5826099.0,30.6126,31.1013,30.4402,30.9863,5826099.0
2022-06-09 09:50:00,32.34,32.92,32.3,32.8,6424153.0,30.9863,31.542,30.948,31.427,6424153.0
2022-06-09 10:00:00,32.81,32.82,32.31,32.34,2866987.0,31.4366,31.4462,30.9576,30.9863,2866987.0
2022-06-09 10:10:00,32.35,32.78,32.15,32.55,4523600.0,30.9959,31.4079,30.8043,31.1875,4523600.0
2022-06-09 10:20:00,32.55,32.87,32.52,32.87,3186905.0,31.1875,31.4941,31.1588,31.4941,3186905.0
2022-06-09 10:30:00,32.88,33.06,32.71,32.95,3970103.0,31.5037,31.6762,31.3408,31.5708,3970103.0
2022-06-09 10:40:00,32.96,32.99,32.48,32.56,2429805.0,31.5804,31.6091,31.1204,31.1971,2429805.0
2022-06-09 10:50:00,32.55,32.57,32.2,32.36,2875488.0,31.1875,31.2067,30.8522,31.0055,2875488.0
2022-06-09 11:00:00,32.36,32.4,31.98,32.16,3422501.0,31.0055,31.0438,30.6414,30.8138,3422501.0
2022-06-09 11:10:00,32.16,32.29,32.08,32.14,2257100.0,30.8138,30.9384,30.7372,30.7947,2257100.0
2022-06-09 11:20:00,32.13,32.35,32.12,32.16,2264451.0,30.7851,30.9959,30.7755,30.8138,2264451.0
2022-06-09 11:30:00,32.17,32.37,32.1,32.28,2199851.0,30.8234,31.015,30.7564,30.9288,2199851.0
2022-06-09 11:40:00,32.28,32.6,32.12,32.14,4375350.0,30.9288,31.2354,30.7755,30.7947,4375350.0
2022-06-09 11:50:00,32.15,32.32,32.01,32.28,2800223.0,30.8043,30.9671,30.6701,30.9288,2800223.0
2022-06-09 12:00:00,32.29,32.38,32.08,32.11,1983483.0,30.9384,31.0246,30.7372,30.7659,1983483.0
2022-06-09 12:10:00,32.1,32.13,31.93,32.1,1995230.0,30.7564,30.7851,30.5935,30.7564,1995230.0
2022-06-09 12:20:00,32.11,32.3,32.08,32.26,1903792.0,30.7659,30.948,30.7372,30.9097,1903792.0
2022-06-09 12:30:00,32.26,32.33,32.14,32.23,1743343.0,30.9097,30.9767,30.7947,30.8809,1743343.0
2022-06-09 12:40:00,32.23,32.39,32.2,32.29,1576300.0,30.8809,31.0342,30.8522,30.9384,1576300.0
2022-06-09 12:50:00,32.3,32.47,32.1,32.4,2086677.0,30.948,31.1109,30.7564,31.0438,2086677.0
2022-06-09 13:00:00,32.41,32.56,32.32,32.41,2160572.0,31.0534,31.1971,30.9671,31.0534,2160572.0
2022-06-09 13:10:00,32.41,32.53,32.33,32.4,1555827.0,31.0534,31.1684,30.9767,31.0438,1555827.0
2022-06-09 13:20:00,32.39,32.43,32.06,32.12,1518914.0,31.0342,31.0725,30.718,30.7755,1518914.0
2022-06-09 13:30:00,32.12,32.13,31.86,31.96,2963924.0,30.7755,30.7851,30.5264,30.6222,2963924.0
2022-06-09 13:40:00,31.96,31.99,31.73,31.91,2651082.0,30.6222,30.651,30.4018,30.5743,2651082.0
2022-06-09 13:50:00,31.91,32.08,31.89,32.05,1767078.0,30.5743,30.7372,30.5551,30.7084,1767078.0
2022-06-09 14:00:00,32.06,32.06,31.83,31.9,1799515.0,30.718,30.718,30.4977,30.5647,1799515.0
2022-06-09 14:10:00,31.91,31.95,31.74,31.88,1669667.0,30.5743,30.6126,30.4114,30.5456,1669667.0
2022-06-09 14:20:00,31.88,31.94,31.61,31.78,2390106.0,30.5456,30.603,30.2869,30.4497,2390106.0
2022-06-09 14:30:00,31.78,31.78,31.5,31.54,2182956.0,30.4497,30.4497,30.1815,30.2198,2182956.0
2022-06-09 14:40:00,31.54,31.64,31.47,31.54,2529069.0,30.2198,30.3156,30.1527,30.2198,2529069.0
2022-06-09 14:50:00,31.53,31.59,31.24,31.25,2899862.0,30.2102,30.2677,29.9323,29.9419,2899862.0
2022-06-09 15:00:00,31.25,31.28,30.84,30.93,4846867.0,29.9419,29.9707,29.5491,29.6353,4846867.0
2022-06-09 15:10:00,30.93,31.01,30.82,30.94,3242091.0,29.6353,29.712,29.5299,29.6449,3242091.0
2022-06-09 15:20:00,30.94,31.03,30.67,30.67,3902806.0,29.6449,29.7311,29.3862,29.3862,3902806.0
2022-06-09 15:30:00,30.67,30.73,30.57,30.63,3307775.0,29.3862,29.4437,29.2904,29.3479,3307775.0
2022-06-09 15:40:00,30.63,30.63,30.2,30.28,6637649.0,29.3479,29.3479,28.9359,29.0125,6637649.0
2022-06-09 15:50:00,30.28,30.41,29.93,29.93,9552093.0,29.0125,29.1371,28.6772,28.6772,9552093.0
2022-06-10 09:30:00,28.26,28.62,27.75,27.91,12290485.0,27.0771,27.422,26.5884,26.7417,12290485.0
2022-06-10 09:40:00,27.92,28.43,27.87,28.04,8696631.0,26.7513,27.24,26.7034,26.8663,8696631.0
2022-06-10 09:50:00,28.03,28.15,27.53,27.67,6179363.0,26.8567,26.9717,26.3776,26.5118,6179363.0
2022-06-10 10:00:00,27.66,27.67,27.07,27.09,8111669.0,26.5022,26.5118,25.9369,25.9561,8111669.0
2022-06-10 10:10:00,27.08,27.26,27.0,27.11,4714595.0,25.9465,26.1189,25.8698,25.9752,4714595.0
2022-06-10 10:20:00,27.12,27.2,26.88,26.98,4885972.0,25.9848,26.0615,25.7549,25.8507,4885972.0
2022-06-10 10:30:00,26.99,27.32,26.94,27.28,4149792.0,25.8602,26.1764,25.8123,26.1381,4149792.0
2022-06-10 10:40:00,27.27,27.35,27.07,27.14,3754444.0,26.1285,26.2052,25.9369,26.004,3754444.0
2022-06-10 10:50:00,27.13,27.39,26.91,26.91,3587380.0,25.9944,26.2435,25.7836,25.7836,3587380.0
2022-06-10 11:00:00,26.91,27.08,26.81,26.91,3258537.0,25.7836,25.9465,25.6878,25.7836,3258537.0
2022-06-10 11:10:00,26.91,27.04,26.79,27.02,4006191.0,25.7836,25.9082,25.6686,25.889,4006191.0
2022-06-10 11:20:00,27.02,27.09,26.72,26.78,3368829.0,25.889,25.9561,25.6015,25.659,3368829.0
2022-06-10 11:30:00,26.78,26.84,26.7,26.7,2122952.0,25.659,25.7165,25.5824,25.5824,2122952.0
2022-06-10 11:40:00,26.72,26.93,26.67,26.71,3183811.0,25.6015,25.8028,25.5536,25.592,3183811.0
2022-06-10 11:50:00,26.7,27.05,26.67,26.98,2676562.0,25.5824,25.9177,25.5536,25.8507,2676562.0
2022-06-10 12:00:00,26.98,27.15,26.92,27.03,3012962.0,25.8507,26.0135,25.7932,25.8986,3012962.0
2022-06-10 12:10:00,27.02,27.03,26.76,26.83,2135121.0,25.889,25.8986,25.6399,25.7069,2135121.0
2022-06-10 12:20:00,26.83,26.95,26.78,26.93,2281205.0,25.7069,25.8219,25.659,25.8028,2281205.0
2022-06-10 12:30:00,26.93,27.07,26.87,27.02,2604813.0,25.8028,25.9369,25.7453,25.889,2604813.0
2022-06-10 12:40:00,27.01,27.15,26.91,26.95,1972495.0,25.8794,26.0135,25.7836,25.8219,1972495.0
2022-06-10 12:50:00,26.94,26.95,26.8,26.95,2086881.0,25.8123,25.8219,25.6782,25.8219,2086881.0
2022-06-10 13:00:00,26.95,27.0,26.82,26.9,1655407.0,25.8219,25.8698,25.6974,25.774,1655407.0
2022-06-10 13:10:00,26.9,27.02,26.76,27.01,2190755.0,25.774,25.889,25.6399,25.8794,2190755.0
2022-06-10 13:20:00,27.01,27.11,26.95,27.1,2038726.0,25.8794,25.9752,25.8219,25.9656,2038726.0
2022-06-10 13:30:00,27.1,27.18,26.86,27.16,2822335.0,25.9656,26.0423,25.7357,26.0231,2822335.0
2022-06-10 13:40:00,27.16,27.45,27.06,27.44,4263517.0,26.0231,26.301,25.9273,26.2914,4263517.0
2022-06-10 13:50:00,27.44,27.57,27.16,27.22,4501899.0,26.2914,26.416,26.0231,26.0806,4501899.0
2022-06-10 14:00:00,27.23,27.26,27.07,27.15,2318802.0,26.0902,26.1189,25.9369,26.0135,2318802.0
2022-06-10 14:10:00,27.14,27.32,27.05,27.27,1932427.0,26.004,26.1764,25.9177,26.1285,1932427.0
2022-06-10 14:20:00,27.27,27.41,27.12,27.19,2886419.0,26.1285,26.2627,25.9848,26.0519,2886419.0
2022-06-10 14:30:00,27.19,27.37,27.18,27.22,2022200.0,26.0519,26.2243,26.0423,26.0806,2022200.0
2022-06-10 14:40:00,27.21,27.37,27.06,27.37,1884905.0,26.071,26.2243,25.9273,26.2243,1884905.0
2022-06-10 14:50:00,27.37,27.59,27.24,27.48,3295684.0,26.2243,26.4351,26.0998,26.3297,3295684.0
2022-06-10 15:00:00,27.49,27.59,27.12,27.18,3406214.0,26.3393,26.4351,25.9848,26.0423,3406214.0
2022-06-10 15:10:00,27.19,27.51,27.16,27.5,3328498.0,26.0519,26.3585,26.0231,26.3489,3328498.0
2022-06-10 15:20:00,27.51,27.77,27.21,27.57,5290055.0,26.3585,26.6076,26.071,26.416,5290055.0
2022-06-10 15:30:00,27.56,27.62,27.34,27.46,4101605.0,26.4064,26.4639,26.1956,26.3106,4101605.0
2022-06-10 15:40:00,27.46,27.52,26.91,26.92,5838391.0,26.3106,26.3681,25.7836,25.7932,5838391.0
2022-06-10 15:50:00,26.92,27.14,26.75,26.77,7927572.0,25.7932,26.004,25.6303,25.6495,7927572.0
2022-06-13 09:30:00,24.27,24.98,24.22,24.46,13092751.0,23.2541,23.9344,23.2062,23.4361,13092751.0
2022-06-13 09:40:00,24.47,24.85,24.25,24.38,9677422.0,23.4457,23.8098,23.2349,23.3595,9677422.0
2022-06-13 09:50:00,24.38,24.57,24.3,24.36,6203523.0,23.3595,23.5415,23.2828,23.3403,6203523.0
2022-06-13 10:00:00,24.37,24.65,24.25,24.33,6985895.0,23.3499,23.6182,23.2349,23.3116,6985895.0
2022-06-13 10:10:00,24.32,24.43,23.8,23.87,7714647.0,23.302,23.4074,22.8038,22.8708,7714647.0
2022-06-13 10:20:00,23.86,24.0,23.69,23.78,5317109.0,22.8613,22.9954,22.6984,22.7846,5317109.0
2022-06-13 10:30:00,23.78,23.98,23.68,23.8,5421969.0,22.7846,22.9762,22.6888,22.8038,5421969.0
2022-06-13 10:40:00,23.79,23.79,23.46,23.5,5194909.0,22.7942,22.7942,22.478,22.5163,5194909.0
2022-06-13 10:50:00,23.49,23.63,23.41,23.52,4049636.0,22.5068,22.6409,22.4301,22.5355,4049636.0
2022-06-13 11:00:00,23.52,23.54,23.26,23.36,4404210.0,22.5355,22.5547,22.2864,22.3822,4404210.0
2022-06-13 11:10:00,23.35,23.77,23.23,23.73,4947873.0,22.3726,22.775,22.2576,22.7367,4947873.0
2022-06-13 11:20:00,23.72,23.97,23.68,23.73,5593216.0,22.7271,22.9667,22.6888,22.7367,5593216.0
2022-06-13 11:30:00,23.72,23.97,23.6,23.96,4871265.0,22.7271,22.9667,22.6121,22.9571,4871265.0
2022-06-13 11:40:00,23.97,24.09,23.76,23.89,4634670.0,22.9667,23.0816,22.7654,22.89,4634670.0
2022-06-13 11:50:00,23.89,23.99,23.7,23.86,2888817.0,22.89,22.9858,22.708,22.8613,2888817.0
2022-06-13 12:00:00,23.87,24.06,23.71,23.86,3707511.0,22.8708,23.0529,22.7175,22.8613,3707511.0
2022-06-13 12:10:00,23.86,24.16,23.8,23.99,3828894.0,22.8613,23.1487,22.8038,22.9858,3828894.0
2022-06-13 12:20:00,23.99,24.15,23.94,24.09,3004156.0,22.9858,23.1391,22.9379,23.0816,3004156.0
2022-06-13 12:30:00,24.08,24.68,24.02,24.61,5951334.0,23.0721,23.6469,23.0146,23.5799,5951334.0
2022-06-13 12:40:00,24.61,24.63,24.21,24.26,4424517.0,23.5799,23.599,23.1966,23.2445,4424517.0
2022-06-13 12:50:00,24.25,24.32,23.88,23.92,4497492.0,23.2349,23.302,22.8804,22.9188,4497492.0
2022-06-13 13:00:00,23.92,23.93,23.73,23.86,2564573.0,22.9188,22.9283,22.7367,22.8613,2564573.0
2022-06-13 13:10:00,23.86,23.9,23.76,23.85,2338944.0,22.8613,22.8996,22.7654,22.8517,2338944.0
2022-06-13 13:20:00,23.84,23.86,23.64,23.74,3156573.0,22.8421,22.8613,22.6505,22.7463,3156573.0
2022-06-13 13:30:00,23.74,23.83,23.62,23.82,2450879.0,22.7463,22.8325,22.6313,22.8229,2450879.0
2022-06-13 13:40:00,23.82,24.19,23.79,24.18,3705939.0,22.8229,23.1774,22.7942,23.1679,3705939.0
2022-06-13 13:50:00,24.18,24.23,24.0,24.15,4524029.0,23.1679,23.2158,22.9954,23.1391,4524029.0
2022-06-13 14:00:00,24.14,24.16,23.8,23.81,2041346.0,23.1295,23.1487,22.8038,22.8134,2041346.0
2022-06-13 14:10:00,23.8,23.84,23.65,23.81,3123563.0,22.8038,22.8421,22.6601,22.8134,3123563.0
2022-06-13 14:20:00,23.81,23.93,23.75,23.75,1944239.0,22.8134,22.9283,22.7559,22.7559,1944239.0
2022-06-13 14:30:00,23.75,23.93,23.5,23.85,5513930.0,22.7559,22.9283,22.5163,22.8517,5513930.0
2022-06-13 14:40:00,23.84,23.99,23.74,23.83,3001662.0,22.8421,22.9858,22.7463,22.8325,3001662.0
2022-06-13 14:50:00,23.83,23.83,23.53,23.55,2568233.0,22.8325,22.8325,22.5451,22.5642,2568233.0
2022-06-13 15:00:00,23.54,23.71,23.44,23.46,4483462.0,22.5547,22.7175,22.4588,22.478,4483462.0
2022-06-13 15:10:00,23.46,23.83,23.2,23.43,8118001.0,22.478,22.8325,22.2289,22.4493,8118001.0
2022-06-13 15:20:00,23.42,23.54,23.12,23.12,4447861.0,22.4397,22.5547,22.1522,22.1522,4447861.0
2022-06-13 15:30:00,23.13,23.28,23.01,23.03,5504585.0,22.1618,22.3055,22.0468,22.066,5504585.0
2022-06-13 15:40:00,23.04,23.2,23.0,23.07,5813675.0,22.0756,22.2289,22.0373,22.1043,5813675.0
2022-06-13 15:50:00,23.07,23.24,22.82,23.1,10958232.0,22.1043,22.2672,21.8648,22.1331,10958232.0
2022-06-14 09:30:00,23.64,23.8,23.31,23.31,9172284.0,22.6505,22.8038,22.3343,22.3343,9172284.0
2022-06-14 09:40:00,23.32,23.33,22.89,23.06,10345823.0,22.3439,22.3534,21.9319,22.0947,10345823.0
2022-06-14 09:50:00,23.07,23.61,22.9,23.57,9844173.0,22.1043,22.6217,21.9414,22.5834,9844173.0
2022-06-14 10:00:00,23.57,23.75,23.25,23.3,8997806.0,22.5834,22.7559,22.2768,22.3247,8997806.0
2022-06-14 10:10:00,23.3,23.35,23.01,23.05,5257059.0,22.3247,22.3726,22.0468,22.0852,5257059.0
2022-06-14 10:20:00,23.04,23.15,22.9,22.93,6170210.0,22.0756,22.181,21.9414,21.9702,6170210.0
2022-06-14 10:30:00,22.94,23.12,22.82,23.03,5169842.0,21.9798,22.1522,21.8648,22.066,5169842.0
2022-06-14 10:40:00,23.02,23.36,22.74,23.36,7308303.0,22.0564,22.3822,21.7881,22.3822,7308303.0
2022-06-14 10:50:00,23.36,23.43,23.16,23.19,5821011.0,22.3822,22.4493,22.1906,22.2193,5821011.0
2022-06-14 11:00:00,23.19,23.33,22.91,22.96,4274625.0,22.2193,22.3534,21.951,21.9989,4274625.0
2022-06-14 11:10:00,22.96,23.01,22.83,22.99,3442973.0,21.9989,22.0468,21.8744,22.0277,3442973.0
2022-06-14 11:20:00,23.0,23.23,22.87,23.09,4172039.0,22.0373,22.2576,21.9127,22.1235,4172039.0
2022-06-14 11:30:00,23.09,23.4,22.96,23.21,4073986.0,22.1235,22.4205,21.9989,22.2385,4073986.0
2022-06-14 11:40:00,23.21,23.43,23.15,23.27,3600081.0,22.2385,22.4493,22.181,22.296,3600081.0
2022-06-14 11:50:00,23.26,23.48,23.17,23.41,3632405.0,22.2864,22.4972,22.2001,22.4301,3632405.0
2022-06-14 12:00:00,23.41,23.42,23.08,23.14,3175294.0,22.4301,22.4397,22.1139,22.1714,3175294.0
2022-06-14 12:10:00,23.13,23.29,23.0,23.26,3373463.0,22.1618,22.3151,22.0373,22.2864,3373463.0
2022-06-14 12:20:00,23.26,23.32,23.12,23.16,1927464.0,22.2864,22.3439,22.1522,22.1906,1927464.0
2022-06-14 12:30:00,23.16,23.21,22.96,23.04,2937259.0,22.1906,22.2385,21.9989,22.0756,2937259.0
2022-06-14 12:40:00,23.04,23.18,22.98,23.18,2052171.0,22.0756,22.2097,22.0181,22.2097,2052171.0
2022-06-14 12:50:00,23.17,23.28,23.08,23.26,2382467.0,22.2001,22.3055,22.1139,22.2864,2382467.0
2022-06-14 13:00:00,23.26,23.51,23.19,23.49,3305294.0,22.2864,22.5259,22.2193,22.5068,3305294.0
2022-06-14 13:10:00,23.48,23.77,23.41,23.73,5648569.0,22.4972,22.775,22.4301,22.7367,5648569.0
2022-06-14 13:20:00,23.72,23.87,23.52,23.53,4713296.0,22.7271,22.8708,22.5355,22.5451,4713296.0
2022-06-14 13:30:00,23.53,23.56,23.18,23.27,3189579.0,22.5451,22.5738,22.2097,22.296,3189579.0
2022-06-14 13:40:00,23.26,23.3,23.03,23.1,5333324.0,22.2864,22.3247,22.066,22.1331,5333324.0
2022-06-14 13:50:00,23.1,23.19,23.08,23.1,3466062.0,22.1331,22.2193,22.1139,22.1331,3466062.0
2022-06-14 14:00:00,23.1,23.33,23.08,23.28,2936423.0,22.1331,22.3534,22.1139,22.3055,2936423.0
2022-06-14 14:10:00,23.27,23.28,23.08,23.22,2369486.0,22.296,22.3055,22.1139,22.2481,2369486.0
2022-06-14 14:20:00,23.22,23.32,23.16,23.26,2552457.0,22.2481,22.3439,22.1906,22.2864,2552457.0
2022-06-14 14:30:00,23.27,23.35,23.12,23.27,2658053.0,22.296,22.3726,22.1522,22.296,2658053.0
2022-06-14 14:40:00,23.26,23.28,22.98,23.0,2948643.0,22.2864,22.3055,22.0181,22.0373,2948643.0
2022-06-14 14:50:00,22.99,23.07,22.92,22.93,2568432.0,22.0277,22.1043,21.9606,21.9702,2568432.0
2022-06-14 15:00:00,22.93,22.98,22.75,22.75,3557353.0,21.9702,22.0181,21.7977,21.7977,3557353.0
2022-06-14 15:10:00,22.75,22.84,22.52,22.58,3953440.0,21.7977,21.884,21.5774,21.6348,3953440.0
2022-06-14 15:20:00,22.57,22.98,22.57,22.95,5047716.0,21.6253,22.0181,21.6253,21.9894,5047716.0
2022-06-14 15:30:00,22.95,23.4,22.93,23.31,7006373.0,21.9894,22.4205,21.9702,22.3343,7006373.0
2022-06-14 15:40:00,23.31,23.5,23.2,23.42,6177407.0,22.3343,22.5163,22.2289,22.4397,6177407.0
2022-06-14 15:50:00,23.42,23.49,23.12,23.21,4972725.0,22.4397,22.5068,22.1522,22.2385,4972725.0
2022-06-15 09:30:00,24.06,24.33,23.87,24.08,12242363.0,23.0529,23.3116,22.8708,23.0721,12242363.0
2022-06-15 09:40:00,24.08,24.44,24.07,24.31,8838216.0,23.0721,23.417,23.0625,23.2924,8838216.0
2022-06-15 09:50:00,24.32,24.4,24.12,24.21,5694618.0,23.302,23.3787,23.1104,23.1966,5694618.0
2022-06-15 10:00:00,24.21,24.59,24.12,24.48,6316296.0,23.1966,23.5607,23.1104,23.4553,6316296.0
2022-06-15 10:10:00,24.48,24.56,24.26,24.31,4126625.0,23.4553,23.532,23.2445,23.2924,4126625.0
2022-06-15 10:20:00,24.31,24.37,24.21,24.29,2872898.0,23.2924,23.3499,23.1966,23.2733,2872898.0
2022-06-15 10:30:00,24.3,24.33,24.03,24.07,3891695.0,23.2828,23.3116,23.0241,23.0625,3891695.0
2022-06-15 10:40:00,24.07,24.16,23.97,24.12,3532609.0,23.0625,23.1487,22.9667,23.1104,3532609.0
2022-06-15 10:50:00,24.12,24.16,23.83,24.12,4078326.0,23.1104,23.1487,22.8325,23.1104,4078326.0
2022-06-15 11:00:00,24.11,24.26,24.07,24.15,3257666.0,23.1008,23.2445,23.0625,23.1391,3257666.0
2022-06-15 11:10:00,24.15,24.2,24.05,24.14,2213566.0,23.1391,23.187,23.0433,23.1295,2213566.0
2022-06-15 11:20:00,24.14,24.2,24.01,24.15,2154506.0,23.1295,23.187,23.005,23.1391,2154506.0
2022-06-15 11:30:00,24.15,24.39,24.07,24.26,4345591.0,23.1391,23.3691,23.0625,23.2445,4345591.0
2022-06-15 11:40:00,24.26,24.32,24.2,24.24,1837146.0,23.2445,23.302,23.187,23.2254,1837146.0
2022-06-15 11:50:00,24.24,24.35,24.17,24.34,2172787.0,23.2254,23.3308,23.1583,23.3212,2172787.0
2022-06-15 12:00:00,24.34,24.44,24.31,24.36,2901192.0,23.3212,23.417,23.2924,23.3403,2901192.0
2022-06-15 12:10:00,24.36,24.54,24.35,24.5,2741767.0,23.3403,23.5128,23.3308,23.4745,2741767.0
2022-06-15 12:20:00,24.5,24.57,24.48,24.53,2500397.0,23.4745,23.5415,23.4553,23.5032,2500397.0
2022-06-15 12:30:00,24.53,24.57,24.35,24.36,2393889.0,23.5032,23.5415,23.3308,23.3403,2393889.0
2022-06-15 12:40:00,24.36,24.4,24.28,24.34,1784364.0,23.3403,23.3787,23.2637,23.3212,1784364.0
2022-06-15 12:50:00,24.33,24.34,24.05,24.09,3502830.0,23.3116,23.3212,23.0433,23.0816,3502830.0
2022-06-15 13:00:00,24.08,24.22,24.07,24.15,3615465.0,23.0721,23.2062,23.0625,23.1391,3615465.0
2022-06-15 13:10:00,24.15,24.29,24.12,24.26,2370986.0,23.1391,23.2733,23.1104,23.2445,2370986.0
2022-06-15 13:20:00,24.26,24.42,24.24,24.39,2041593.0,23.2445,23.3978,23.2254,23.3691,2041593.0
2022-06-15 13:30:00,24.39,24.45,24.33,24.42,2240584.0,23.3691,23.4266,23.3116,23.3978,2240584.0
2022-06-15 13:40:00,24.42,24.44,24.29,24.29,2271897.0,23.3978,23.417,23.2733,23.2733,2271897.0
2022-06-15 13:50:00,24.29,24.68,24.15,24.57,4528599.0,23.2733,23.6469,23.1391,23.5415,4528599.0
2022-06-15 14:00:00,24.57,24.99,23.53,23.96,23584694.0,23.5415,23.944,22.5451,22.9571,23584694.0
2022-06-15 14:10:00,23.96,24.46,23.68,24.31,13045042.0,22.9571,23.4361,22.6888,23.2924,13045042.0
2022-06-15 14:20:00,24.31,24.51,23.85,23.91,8098017.0,23.2924,23.4841,22.8517,22.9092,8098017.0
2022-06-15 14:30:00,23.91,24.86,23.34,24.53,19016137.0,22.9092,23.8194,22.363,23.5032,19016137.0
2022-06-15 14:40:00,24.53,25.68,24.38,25.16,22935088.0,23.5032,24.6051,23.3595,24.1068,22935088.0
2022-06-15 14:50:00,25.14,25.37,24.48,24.68,14186164.0,24.0877,24.3081,23.4553,23.6469,14186164.0
2022-06-15 15:00:00,24.69,25.12,24.64,25.06,9301567.0,23.6565,24.0685,23.6086,24.011,9301567.0
2022-06-15 15:10:00,25.07,25.2,24.6,24.92,7371857.0,24.0206,24.1452,23.5703,23.8769,7371857.0
2022-06-15 15:20:00,24.92,25.57,24.91,25.54,9240361.0,23.8769,24.4997,23.8673,24.4709,9240361.0
2022-06-15 15:30:00,25.55,25.92,25.31,25.34,10307396.0,24.4805,24.835,24.2506,24.2793,10307396.0
2022-06-15 15:40:00,25.33,25.34,24.95,25.25,8176661.0,24.2697,24.2793,23.9056,24.1931,8176661.0
2022-06-15 15:50:00,25.24,25.24,24.75,24.93,8799827.0,24.1835,24.1835,23.714,23.8865,8799827.0
2022-06-16 09:30:00,22.99,23.12,22.55,22.7,11430218.0,22.0277,22.1522,21.6061,21.7498,11430218.0
2022-06-16 09:40:00,22.7,23.09,22.59,22.85,8468641.0,21.7498,22.1235,21.6444,21.8935,8468641.0
2022-06-16 09:50:00,22.86,22.86,22.5,22.59,7351071.0,21.9031,21.9031,21.5582,21.6444,7351071.0
2022-06-16 10:00:00,22.58,22.58,22.21,22.35,8064202.0,21.6348,21.6348,21.2803,21.4145,8064202.0
2022-06-16 10:10:00,22.34,22.42,22.18,22.2,5269437.0,21.4049,21.4815,21.2516,21.2707,5269437.0
2022-06-16 10:20:00,22.2,22.51,22.18,22.42,5692465.0,21.2707,21.5678,21.2516,21.4815,5692465.0
2022-06-16 10:30:00,22.41,22.45,22.08,22.1,4936091.0,21.472,21.5103,21.1558,21.1749,4936091.0
2022-06-16 10:40:00,22.1,22.1,21.76,21.77,6756106.0,21.1749,21.1749,20.8492,20.8587,6756106.0
2022-06-16 10:50:00,21.77,21.95,21.7,21.8,6463077.0,20.8587,21.0312,20.7917,20.8875,6463077.0
2022-06-16 11:00:00,21.81,22.02,21.78,22.0,4678358.0,20.8971,21.0983,20.8683,21.0791,4678358.0
2022-06-16 11:10:00,22.01,22.34,21.97,22.17,6721509.0,21.0887,21.4049,21.0504,21.242,6721509.0
2022-06-16 11:20:00,22.17,22.42,22.04,22.26,4547362.0,21.242,21.4815,21.1174,21.3282,4547362.0
2022-06-16 11:30:00,22.27,22.3,22.05,22.17,3307266.0,21.3378,21.3666,21.127,21.242,3307266.0
2022-06-16 11:40:00,22.17,22.19,21.86,21.97,3443953.0,21.242,21.2612,20.945,21.0504,3443953.0
2022-06-16 11:50:00,21.97,22.12,21.83,22.12,3250655.0,21.0504,21.1941,20.9162,21.1941,3250655.0
2022-06-16 12:00:00,22.12,22.14,21.81,21.82,2919226.0,21.1941,21.2133,20.8971,20.9067,2919226.0
2022-06-16 12:10:00,21.83,21.99,21.81,21.89,2582539.0,20.9162,21.0695,20.8971,20.9737,2582539.0
2022-06-16 12:20:00,21.89,22.15,21.84,22.12,2951731.0,20.9737,21.2228,20.9258,21.1941,2951731.0
2022-06-16 12:30:00,22.12,22.15,21.88,21.99,3211215.0,21.1941,21.2228,20.9641,21.0695,3211215.0
2022-06-16 12:40:00,22.0,22.25,21.95,22.21,3332686.0,21.0791,21.3187,21.0312,21.2803,3332686.0
2022-06-16 12:50:00,22.21,22.25,22.0,22.14,2624702.0,21.2803,21.3187,21.0791,21.2133,2624702.0
2022-06-16 13:00:00,22.13,22.33,22.02,22.26,3484647.0,21.2037,21.3953,21.0983,21.3282,3484647.0
2022-06-16 13:10:00,22.26,22.27,22.11,22.15,2916418.0,21.3282,21.3378,21.1845,21.2228,2916418.0
2022-06-16 13:20:00,22.15,22.39,21.97,22.27,3882762.0,21.2228,21.4528,21.0504,21.3378,3882762.0
2022-06-16 13:30:00,22.27,22.35,22.04,22.16,3622357.0,21.3378,21.4145,21.1174,21.2324,3622357.0
2022-06-16 13:40:00,22.17,22.21,21.82,21.9,3304265.0,21.242,21.2803,20.9067,20.9833,3304265.0
2022-06-16 13:50:00,21.9,21.93,21.61,21.63,4010396.0,20.9833,21.012,20.7054,20.7246,4010396.0
2022-06-16 14:00:00,21.62,21.75,21.55,21.57,4023355.0,20.715,20.8396,20.648,20.6671,4023355.0
2022-06-16 14:10:00,21.57,21.68,21.55,21.64,3451560.0,20.6671,20.7725,20.648,20.7342,3451560.0
2022-06-16 14:20:00,21.64,21.68,21.5,21.51,2694110.0,20.7342,20.7725,20.6,20.6096,2694110.0
2022-06-16 14:30:00,21.5,21.63,21.48,21.58,4482851.0,20.6,20.7246,20.5809,20.6767,4482851.0
2022-06-16 14:40:00,21.58,21.77,21.35,21.37,4634336.0,20.6767,20.8587,20.4563,20.4755,4634336.0
2022-06-16 14:50:00,21.37,21.51,21.32,21.5,3288936.0,20.4755,20.6096,20.4276,20.6,3288936.0
2022-06-16 15:00:00,21.49,21.89,21.46,21.88,6424192.0,20.5905,20.9737,20.5617,20.9641,6424192.0
2022-06-16 15:10:00,21.88,21.99,21.6,21.82,5170650.0,20.9641,21.0695,20.6959,20.9067,5170650.0
2022-06-16 15:20:00,21.82,22.03,21.78,21.92,5500493.0,20.9067,21.1079,20.8683,21.0025,5500493.0
2022-06-16 15:30:00,21.92,21.96,21.58,21.71,5253328.0,21.0025,21.0408,20.6767,20.8013,5253328.0
2022-06-16 15:40:00,21.71,21.93,21.47,21.51,5392258.0,20.8013,21.012,20.5713,20.6096,5392258.0
2022-06-16 15:50:00,21.51,21.97,21.51,21.94,8294573.0,20.6096,21.0504,20.6096,21.0216,8294573.0
2022-06-17 09:30:00,22.07,22.66,22.04,22.43,11377811.0,21.1462,21.7115,21.1174,21.4911,11377811.0
2022-06-17 09:40:00,22.44,22.87,22.43,22.78,12227563.0,21.5007,21.9127,21.4911,21.8265,12227563.0
2022-06-17 09:50:00,22.79,23.0,22.71,22.79,8339755.0,21.8361,22.0373,21.7594,21.8361,8339755.0
2022-06-17 10:00:00,22.8,22.84,22.42,22.45,6524292.0,21.8456,21.884,21.4815,21.5103,6524292.0
2022-06-17 10:10:00,22.46,22.65,22.23,22.29,5653387.0,21.5199,21.7019,21.2995,21.357,5653387.0
2022-06-17 10:20:00,22.29,22.3,22.03,22.13,7115601.0,21.357,21.3666,21.1079,21.2037,7115601.0
2022-06-17 10:30:00,22.13,22.2,21.65,21.94,9380766.0,21.2037,21.2707,20.7438,21.0216,9380766.0
2022-06-17 10:40:00,21.93,22.01,21.66,21.84,4853981.0,21.012,21.0887,20.7534,20.9258,4853981.0
2022-06-17 10:50:00,21.83,22.05,21.77,21.97,4984940.0,20.9162,21.127,20.8587,21.0504,4984940.0
2022-06-17 11:00:00,21.97,22.52,21.77,22.52,8944224.0,21.0504,21.5774,20.8587,21.5774,8944224.0
2022-06-17 11:10:00,22.52,22.68,22.31,22.62,6679942.0,21.5774,21.7307,21.3761,21.6732,6679942.0
2022-06-17 11:20:00,22.63,22.73,22.39,22.68,5441180.0,21.6827,21.7786,21.4528,21.7307,5441180.0
2022-06-17 11:30:00,22.68,22.82,22.46,22.56,5320530.0,21.7307,21.8648,21.5199,21.6157,5320530.0
2022-06-17 11:40:00,22.57,22.68,22.33,22.45,3757162.0,21.6253,21.7307,21.3953,21.5103,3757162.0
2022-06-17 11:50:00,22.44,22.49,22.23,22.32,3028572.0,21.5007,21.5486,21.2995,21.3857,3028572.0
2022-06-17 12:00:00,22.33,22.39,22.17,22.32,3004970.0,21.3953,21.4528,21.242,21.3857,3004970.0
2022-06-17 12:10:00,22.32,22.58,22.25,22.41,4297401.0,21.3857,21.6348,21.3187,21.472,4297401.0
2022-06-17 12:20:00,22.42,22.57,22.38,22.52,2820214.0,21.4815,21.6253,21.4432,21.5774,2820214.0
2022-06-17 12:30:00,22.52,22.66,22.41,22.66,2911358.0,21.5774,21.7115,21.472,21.7115,2911358.0
2022-06-17 12:40:00,22.66,22.78,22.51,22.76,4777405.0,21.7115,21.8265,21.5678,21.8073,4777405.0
2022-06-17 12:50:00,22.76,22.76,22.53,22.67,3795680.0,21.8073,21.8073,21.5869,21.7211,3795680.0
2022-06-17 13:00:00,22.66,23.11,22.62,23.09,7388418.0,21.7115,22.1427,21.6732,22.1235,7388418.0
2022-06-17 13:10:00,23.09,23.28,23.0,23.14,6999731.0,22.1235,22.3055,22.0373,22.1714,6999731.0
2022-06-17 13:20:00,23.14,23.18,22.97,23.02,3434877.0,22.1714,22.2097,22.0085,22.0564,3434877.0
2022-06-17 13:30:00,23.02,23.14,22.93,23.02,3177453.0,22.0564,22.1714,21.9702,22.0564,3177453.0
2022-06-17 13:40:00,23.02,23.1,22.76,22.91,3729244.0,22.0564,22.1331,21.8073,21.951,3729244.0
2022-06-17 13:50:00,22.91,23.06,22.88,22.96,2665846.0,21.951,22.0947,21.9223,21.9989,2665846.0
2022-06-17 14:00:00,22.96,23.06,22.89,23.01,2491882.0,21.9989,22.0947,21.9319,22.0468,2491882.0
2022-06-17 14:10:00,23.02,23.14,22.91,23.07,3202212.0,22.0564,22.1714,21.951,22.1043,3202212.0
2022-06-17 14:20:00,23.07,23.15,23.0,23.03,2881445.0,22.1043,22.181,22.0373,22.066,2881445.0
2022-06-17 14:30:00,23.02,23.11,22.84,23.1,3275657.0,22.0564,22.1427,21.884,22.1331,3275657.0
2022-06-17 14:40:00,23.11,23.21,22.96,23.0,4392492.0,22.1427,22.2385,21.9989,22.0373,4392492.0
2022-06-17 14:50:00,23.0,23.01,22.82,22.89,2928035.0,22.0373,22.0468,21.8648,21.9319,2928035.0
2022-06-17 15:00:00,22.89,23.01,22.78,22.81,3493708.0,21.9319,22.0468,21.8265,21.8552,3493708.0
2022-06-17 15:10:00,22.8,22.83,22.53,22.69,4986514.0,21.8456,21.8744,21.5869,21.7402,4986514.0
2022-06-17 15:20:00,22.69,23.05,22.68,22.99,4945915.0,21.7402,22.0852,21.7307,22.0277,4945915.0
2022-06-17 15:30:00,23.0,23.02,22.8,22.97,3658221.0,22.0373,22.0564,21.8456,22.0085,3658221.0
2022-06-17 15:40:00,22.97,22.97,22.68,22.8,4334538.0,22.0085,22.0085,21.7307,21.8456,4334538.0
2022-06-17 15:50:00,22.79,22.93,22.67,22.68,6302632.0,21.8361,21.9702,21.7211,21.7307,6302632.0
2022-06-21 09:30:00,23.82,24.4,23.78,24.39,13466194.0,22.8229,23.3787,22.7846,23.3691,13466194.0
2022-06-21 09:40:00,24.39,24.53,24.25,24.36,9352206.0,23.3691,23.5032,23.2349,23.3403,9352206.0
2022-06-21 09:50:00,24.35,24.7,24.28,24.69,6094333.0,23.3308,23.6661,23.2637,23.6565,6094333.0
2022-06-21 10:00:00,24.69,24.81,24.61,24.64,6004884.0,23.6565,23.7715,23.5799,23.6086,6004884.0
2022-06-21 10:10:00,24.64,24.85,24.59,24.81,5450469.0,23.6086,23.8098,23.5607,23.7715,5450469.0
2022-06-21 10:20:00,24.8,24.9,24.7,24.73,4722298.0,23.7619,23.8577,23.6661,23.6948,4722298.0
2022-06-21 10:30:00,24.74,24.92,24.68,24.78,4814644.0,23.7044,23.8769,23.6469,23.7428,4814644.0
2022-06-21 10:40:00,24.78,24.91,24.73,24.87,3615541.0,23.7428,23.8673,23.6948,23.829,3615541.0
2022-06-21 10:50:00,24.87,24.97,24.86,24.94,3856051.0,23.829,23.9248,23.8194,23.8961,3856051.0
2022-06-21 11:00:00,24.94,24.98,24.85,24.94,3359316.0,23.8961,23.9344,23.8098,23.8961,3359316.0
2022-06-21 11:10:00,24.95,24.96,24.83,24.91,3166314.0,23.9056,23.9152,23.7907,23.8673,3166314.0
2022-06-21 11:20:00,24.91,24.95,24.77,24.81,2810501.0,23.8673,23.9056,23.7332,23.7715,2810501.0
2022-06-21 11:30:00,24.81,24.86,24.69,24.7,3618731.0,23.7715,23.8194,23.6565,23.6661,3618731.0
2022-06-21 11:40:00,24.7,24.77,24.61,24.73,3479270.0,23.6661,23.7332,23.5799,23.6948,3479270.0
2022-06-21 11:50:00,24.73,24.74,24.54,24.55,3113771.0,23.6948,23.7044,23.5128,23.5224,3113771.0
2022-06-21 12:00:00,24.55,24.68,24.45,24.47,4444532.0,23.5224,23.6469,23.4266,23.4457,4444532.0
2022-06-21 12:10:00,24.47,24.64,24.44,24.63,4188463.0,23.4457,23.6086,23.417,23.599,4188463.0
2022-06-21 12:20:00,24.63,24.66,24.53,24.54,3713140.0,23.599,23.6278,23.5032,23.5128,3713140.0
2022-06-21 12:30:00,24.54,24.69,24.5,24.66,3357066.0,23.5128,23.6565,23.4745,23.6278,3357066.0
2022-06-21 12:40:00,24.66,24.69,24.57,24.64,2022821.0,23.6278,23.6565,23.5415,23.6086,2022821.0
2022-06-21 12:50:00,24.64,24.72,24.61,24.69,2115766.0,23.6086,23.6853,23.5799,23.6565,2115766.0
2022-06-21 13:00:00,24.7,24.7,24.54,24.64,2018540.0,23.6661,23.6661,23.5128,23.6086,2018540.0
2022-06-21 13:10:00,24.63,24.78,24.61,24.69,2518683.0,23.599,23.7428,23.5799,23.6565,2518683.0
2022-06-21 13:20:00,24.69,24.71,24.59,24.6,1843614.0,23.6565,23.6757,23.5607,23.5703,1843614.0
2022-06-21 13:30:00,24.6,24.73,24.59,24.6,1824981.0,23.5703,23.6948,23.5607,23.5703,1824981.0
2022-06-21 13:40:00,24.6,24.62,24.51,24.62,2278877.0,23.5703,23.5895,23.4841,23.5895,2278877.0
2022-06-21 13:50:00,24.63,24.64,24.5,24.54,1711529.0,23.599,23.6086,23.4745,23.5128,1711529.0
2022-06-21 14:00:00,24.54,24.54,24.42,24.47,2842812.0,23.5128,23.5128,23.3978,23.4457,2842812.0
2022-06-21 14:10:00,24.47,24.53,24.39,24.48,2234897.0,23.4457,23.5032,23.3691,23.4553,2234897.0
2022-06-21 14:20:00,24.48,24.57,24.43,24.51,1988613.0,23.4553,23.5415,23.4074,23.4841,1988613.0
2022-06-21 14:30:00,24.52,24.58,24.39,24.42,2991832.0,23.4936,23.5511,23.3691,23.3978,2991832.0
2022-06-21 14:40:00,24.42,24.55,24.39,24.44,2662165.0,23.3978,23.5224,23.3691,23.417,2662165.0
2022-06-21 14:50:00,24.44,24.65,24.43,24.62,2779880.0,23.417,23.6182,23.4074,23.5895,2779880.0
2022-06-21 15:00:00,24.62,24.7,24.59,24.67,2819709.0,23.5895,23.6661,23.5607,23.6374,2819709.0
2022-06-21 15:10:00,24.66,24.72,24.63,24.65,2550857.0,23.6278,23.6853,23.599,23.6182,2550857.0
2022-06-21 15:20:00,24.64,24.71,24.54,24.6,2676988.0,23.6086,23.6757,23.5128,23.5703,2676988.0
2022-06-21 15:30:00,24.61,24.65,24.49,24.54,2678095.0,23.5799,23.6182,23.4649,23.5128,2678095.0
2022-06-21 15:40:00,24.54,24.58,24.48,24.52,3019257.0,23.5128,23.5511,23.4553,23.4936,3019257.0
2022-06-21 15:50:00,24.52,24.66,24.3,24.41,7954041.0,23.4936,23.6278,23.2828,23.3882,7954041.0
2022-06-22 09:30:00,23.7,24.06,23.55,23.86,10146585.0,22.708,23.0529,22.5642,22.8613,10146585.0
2022-06-22 09:40:00,23.86,24.23,23.69,24.11,8029656.0,22.8613,23.2158,22.6984,23.1008,8029656.0
2022-06-22 09:50:00,24.11,24.65,23.93,24.48,8609671.0,23.1008,23.6182,22.9283,23.4553,8609671.0
2022-06-22 10:00:00,24.48,24.57,24.26,24.55,5207436.0,23.4553,23.5415,23.2445,23.5224,5207436.0
2022-06-22 10:10:00,24.55,24.97,24.42,24.93,7416944.0,23.5224,23.9248,23.3978,23.8865,7416944.0
2022-06-22 10:20:00,24.93,25.26,24.85,25.21,8102753.0,23.8865,24.2027,23.8098,24.1548,8102753.0
2022-06-22 10:30:00,25.21,25.45,25.14,25.41,6362975.0,24.1548,24.3847,24.0877,24.3464,6362975.0
2022-06-22 10:40:00,25.41,25.42,24.95,25.07,7647596.0,24.3464,24.356,23.9056,24.0206,7647596.0
2022-06-22 10:50:00,25.06,25.18,25.01,25.14,4342374.0,24.011,24.126,23.9631,24.0877,4342374.0
2022-06-22 11:00:00,25.14,25.16,24.81,24.97,4762834.0,24.0877,24.1068,23.7715,23.9248,4762834.0
2022-06-22 11:10:00,24.97,25.11,24.87,25.08,4416458.0,23.9248,24.0589,23.829,24.0302,4416458.0
2022-06-22 11:20:00,25.08,25.11,24.93,25.01,3166727.0,24.0302,24.0589,23.8865,23.9631,3166727.0
2022-06-22 11:30:00,25.01,25.25,25.0,25.14,4511102.0,23.9631,24.1931,23.9535,24.0877,4511102.0
2022-06-22 11:40:00,25.14,25.16,24.62,24.72,6583345.0,24.0877,24.1068,23.5895,23.6853,6583345.0
2022-06-22 11:50:00,24.71,24.74,24.41,24.44,5223618.0,23.6757,23.7044,23.3882,23.417,5223618.0
2022-06-22 12:00:00,24.44,24.7,24.31,24.37,6834908.0,23.417,23.6661,23.2924,23.3499,6834908.0
2022-06-22 12:10:00,24.37,24.65,24.34,24.63,3882239.0,23.3499,23.6182,23.3212,23.599,3882239.0
2022-06-22 12:20:00,24.62,24.7,24.56,24.61,3496983.0,23.5895,23.6661,23.532,23.5799,3496983.0
2022-06-22 12:30:00,24.61,24.82,24.58,24.68,3486204.0,23.5799,23.7811,23.5511,23.6469,3486204.0
2022-06-22 12:40:00,24.68,24.8,24.64,24.68,2766935.0,23.6469,23.7619,23.6086,23.6469,2766935.0
2022-06-22 12:50:00,24.68,24.89,24.62,24.86,3052278.0,23.6469,23.8481,23.5895,23.8194,3052278.0
2022-06-22 13:00:00,24.87,24.89,24.64,24.75,2580835.0,23.829,23.8481,23.6086,23.714,2580835.0
2022-06-22 13:10:00,24.75,24.98,24.74,24.95,2515419.0,23.714,23.9344,23.7044,23.9056,2515419.0
2022-06-22 13:20:00,24.95,25.04,24.89,24.95,3042296.0,23.9056,23.9919,23.8481,23.9056,3042296.0
2022-06-22 13:30:00,24.96,24.96,24.82,24.94,2097693.0,23.9152,23.9152,23.7811,23.8961,2097693.0
2022-06-22 13:40:00,24.94,25.05,24.89,25.02,2153495.0,23.8961,24.0015,23.8481,23.9727,2153495.0
2022-06-22 13:50:00,25.02,25.04,24.8,24.91,2938141.0,23.9727,23.9919,23.7619,23.8673,2938141.0
2022-06-22 14:00:00,24.91,25.24,24.89,25.21,4309453.0,23.8673,24.1835,23.8481,24.1548,4309453.0
2022-06-22 14:10:00,25.2,25.28,25.13,25.24,4709450.0,24.1452,24.2218,24.0781,24.1835,4709450.0
2022-06-22 14:20:00,25.24,25.26,24.94,24.97,3194462.0,24.1835,24.2027,23.8961,23.9248,3194462.0
2022-06-22 14:30:00,24.98,25.08,24.94,25.01,2177813.0,23.9344,24.0302,23.8961,23.9631,2177813.0
2022-06-22 14:40:00,25.0,25.06,24.83,24.83,2454007.0,23.9535,24.011,23.7907,23.7907,2454007.0
2022-06-22 14:50:00,24.83,25.0,24.79,24.98,2570802.0,23.7907,23.9535,23.7523,23.9344,2570802.0
2022-06-22 15:00:00,24.98,25.05,24.83,24.9,3199232.0,23.9344,24.0015,23.7907,23.8577,3199232.0
2022-06-22 15:10:00,24.89,24.94,24.76,24.79,2767824.0,23.8481,23.8961,23.7236,23.7523,2767824.0
2022-06-22 15:20:00,24.79,24.85,24.49,24.54,4885206.0,23.7523,23.8098,23.4649,23.5128,4885206.0
2022-06-22 15:30:00,24.54,24.6,24.3,24.38,3854699.0,23.5128,23.5703,23.2828,23.3595,3854699.0
2022-06-22 15:40:00,24.37,24.38,24.15,24.23,5683261.0,23.3499,23.3595,23.1391,23.2158,5683261.0
2022-06-22 15:50:00,24.23,24.55,24.16,24.27,6457288.0,23.2158,23.5224,23.1487,23.2541,6457288.0
2022-06-23 09:30:00,24.94,25.07,24.29,24.33,8514341.0,23.8961,24.0206,23.2733,23.3116,8514341.0
2022-06-23 09:40:00,24.34,24.71,24.31,24.61,8510049.0,23.3212,23.6757,23.2924,23.5799,8510049.0
2022-06-23 09:50:00,24.61,24.86,24.17,24.82,8175907.0,23.5799,23.8194,23.1583,23.7811,8175907.0
2022-06-23 10:00:00,24.81,25.06,24.67,24.69,7153924.0,23.7715,24.011,23.6374,23.6565,7153924.0
2022-06-23 10:10:00,24.69,24.86,24.48,24.82,4936729.0,23.6565,23.8194,23.4553,23.7811,4936729.0
2022-06-23 10:20:00,24.82,25.06,24.75,24.86,4416895.0,23.7811,24.011,23.714,23.8194,4416895.0
2022-06-23 10:30:00,24.86,25.04,24.73,25.04,4127129.0,23.8194,23.9919,23.6948,23.9919,4127129.0
2022-06-23 10:40:00,25.04,25.3,25.03,25.15,6590436.0,23.9919,24.241,23.9823,24.0973,6590436.0
2022-06-23 10:50:00,25.14,25.34,25.08,25.28,3762759.0,24.0877,24.2793,24.0302,24.2218,3762759.0
2022-06-23 11:00:00,25.29,25.3,24.98,25.14,3763627.0,24.2314,24.241,23.9344,24.0877,3763627.0
2022-06-23 11:10:00,25.14,25.4,25.09,25.36,4125865.0,24.0877,24.3368,24.0398,24.2985,4125865.0
2022-06-23 11:20:00,25.35,25.42,25.12,25.23,4207323.0,24.2889,24.356,24.0685,24.1739,4207323.0
2022-06-23 11:30:00,25.24,25.33,24.88,24.9,4533956.0,24.1835,24.2697,23.8386,23.8577,4533956.0
2022-06-23 11:40:00,24.91,25.08,24.87,25.06,3082322.0,23.8673,24.0302,23.829,24.011,3082322.0
2022-06-23 11:50:00,25.05,25.09,24.81,24.85,3290390.0,24.0015,24.0398,23.7715,23.8098,3290390.0
2022-06-23 12:00:00,24.84,24.88,24.5,24.61,5006872.0,23.8002,23.8386,23.4745,23.5799,5006872.0
2022-06-23 12:10:00,24.6,24.83,24.53,24.75,3803523.0,23.5703,23.7907,23.5032,23.714,3803523.0
2022-06-23 12:20:00,24.75,24.85,24.67,24.74,2906977.0,23.714,23.8098,23.6374,23.7044,2906977.0
2022-06-23 12:30:00,24.74,24.8,24.41,24.44,3267574.0,23.7044,23.7619,23.3882,23.417,3267574.0
2022-06-23 12:40:00,24.45,24.57,24.35,24.48,3578016.0,23.4266,23.5415,23.3308,23.4553,3578016.0
2022-06-23 12:50:00,24.47,24.51,24.32,24.4,2847019.0,23.4457,23.4841,23.302,23.3787,2847019.0
2022-06-23 13:00:00,24.4,24.53,24.19,24.44,4732205.0,23.3787,23.5032,23.1774,23.417,4732205.0
2022-06-23 13:10:00,24.44,24.53,24.4,24.46,2582770.0,23.417,23.5032,23.3787,23.4361,2582770.0
2022-06-23 13:20:00,24.46,24.56,24.32,24.38,2707843.0,23.4361,23.532,23.302,23.3595,2707843.0
2022-06-23 13:30:00,24.38,24.54,24.3,24.38,2502884.0,23.3595,23.5128,23.2828,23.3595,2502884.0
2022-06-23 13:40:00,24.39,24.48,24.25,24.47,2004146.0,23.3691,23.4553,23.2349,23.4457,2004146.0
2022-06-23 13:50:00,24.47,24.68,24.46,24.64,3767443.0,23.4457,23.6469,23.4361,23.6086,3767443.0
2022-06-23 14:00:00,24.65,24.72,24.59,24.7,2434291.0,23.6182,23.6853,23.5607,23.6661,2434291.0
2022-06-23 14:10:00,24.71,24.73,24.56,24.64,2404709.0,23.6757,23.6948,23.532,23.6086,2404709.0
2022-06-23 14:20:00,24.63,24.84,24.57,24.8,3104726.0,23.599,23.8002,23.5415,23.7619,3104726.0
2022-06-23 14:30:00,24.8,25.04,24.79,24.99,4611127.0,23.7619,23.9919,23.7523,23.944,4611127.0
2022-06-23 14:40:00,25.0,25.0,24.84,24.9,2858105.0,23.9535,23.9535,23.8002,23.8577,2858105.0
2022-06-23 14:50:00,24.89,24.96,24.87,24.96,1545512.0,23.8481,23.9152,23.829,23.9152,1545512.0
2022-06-23 15:00:00,24.95,25.13,24.84,25.07,4785369.0,23.9056,24.0781,23.8002,24.0206,4785369.0
2022-06-23 15:10:00,25.07,25.12,24.95,25.05,2851112.0,24.0206,24.0685,23.9056,24.0015,2851112.0
2022-06-23 15:20:00,25.05,25.17,25.0,25.11,3126900.0,24.0015,24.1164,23.9535,24.0589,3126900.0
2022-06-23 15:30:00,25.11,25.36,25.1,25.25,4980355.0,24.0589,24.2985,24.0494,24.1931,4980355.0
2022-06-23 15:40:00,25.25,25.46,25.22,25.45,6275544.0,24.1931,24.3943,24.1643,24.3847,6275544.0
2022-06-23 15:50:00,25.45,25.57,25.3,25.36,9035401.0,24.3847,24.4997,24.241,24.2985,9035401.0
2022-06-24 09:30:00,26.11,26.59,26.05,26.55,14409893.0,25.0171,25.477,24.9596,25.4387,14409893.0
2022-06-24 09:40:00,26.55,26.91,26.48,26.91,8755438.0,25.4387,25.7836,25.3716,25.7836,8755438.0
2022-06-24 09:50:00,26.91,26.99,26.72,26.8,7392918.0,25.7836,25.8602,25.6015,25.6782,7392918.0
2022-06-24 10:00:00,26.81,27.63,26.8,27.58,14634260.0,25.6878,26.4735,25.6782,26.4255,14634260.0
2022-06-24 10:10:00,27.57,27.62,27.36,27.41,6390715.0,26.416,26.4639,26.2148,26.2627,6390715.0
2022-06-24 10:20:00,27.41,27.55,27.28,27.39,5577156.0,26.2627,26.3968,26.1381,26.2435,5577156.0
2022-06-24 10:30:00,27.4,27.49,27.19,27.23,3967030.0,26.2531,26.3393,26.0519,26.0902,3967030.0
2022-06-24 10:40:00,27.24,27.25,27.02,27.16,5230793.0,26.0998,26.1094,25.889,26.0231,5230793.0
2022-06-24 10:50:00,27.17,27.27,27.04,27.18,3379929.0,26.0327,26.1285,25.9082,26.0423,3379929.0
2022-06-24 11:00:00,27.18,27.37,27.15,27.25,3472988.0,26.0423,26.2243,26.0135,26.1094,3472988.0
2022-06-24 11:10:00,27.26,27.29,26.89,26.91,4419832.0,26.1189,26.1477,25.7644,25.7836,4419832.0
2022-06-24 11:20:00,26.9,27.14,26.89,27.12,3147680.0,25.774,26.004,25.7644,25.9848,3147680.0
2022-06-24 11:30:00,27.12,27.13,26.99,27.1,2650811.0,25.9848,25.9944,25.8602,25.9656,2650811.0
2022-06-24 11:40:00,27.1,27.13,26.96,27.04,2213217.0,25.9656,25.9944,25.8315,25.9082,2213217.0
2022-06-24 11:50:00,27.04,27.19,27.0,27.18,2289823.0,25.9082,26.0519,25.8698,26.0423,2289823.0
2022-06-24 12:00:00,27.18,27.3,27.14,27.21,2549524.0,26.0423,26.1573,26.004,26.071,2549524.0
2022-06-24 12:10:00,27.21,27.29,27.19,27.27,1705635.0,26.071,26.1477,26.0519,26.1285,1705635.0
2022-06-24 12:20:00,27.27,27.28,27.13,27.19,1661387.0,26.1285,26.1381,25.9944,26.0519,1661387.0
2022-06-24 12:30:00,27.19,27.22,27.04,27.13,1685871.0,26.0519,26.0806,25.9082,25.9944,1685871.0
2022-06-24 12:40:00,27.13,27.24,27.1,27.15,1218592.0,25.9944,26.0998,25.9656,26.0135,1218592.0
2022-06-24 12:50:00,27.16,27.29,27.14,27.26,2030230.0,26.0231,26.1477,26.004,26.1189,2030230.0
2022-06-24 13:00:00,27.27,27.33,27.21,27.24,1901119.0,26.1285,26.186,26.071,26.0998,1901119.0
2022-06-24 13:10:00,27.25,27.3,27.2,27.23,973028.0,26.1094,26.1573,26.0615,26.0902,973028.0
2022-06-24 13:20:00,27.22,27.26,27.17,27.21,1054732.0,26.0806,26.1189,26.0327,26.071,1054732.0
2022-06-24 13:30:00,27.21,27.26,27.13,27.17,1397761.0,26.071,26.1189,25.9944,26.0327,1397761.0
2022-06-24 13:40:00,27.17,27.2,27.11,27.13,1316349.0,26.0327,26.0615,25.9752,25.9944,1316349.0
2022-06-24 13:50:00,27.14,27.2,27.08,27.14,1734940.0,26.004,26.0615,25.9465,26.004,1734940.0
2022-06-24 14:00:00,27.13,27.2,27.09,27.11,871586.0,25.9944,26.0615,25.9561,25.9752,871586.0
2022-06-24 14:10:00,27.11,27.25,27.11,27.25,1337102.0,25.9752,26.1094,25.9752,26.1094,1337102.0
2022-06-24 14:20:00,27.25,27.32,27.19,27.28,1452452.0,26.1094,26.1764,26.0519,26.1381,1452452.0
2022-06-24 14:30:00,27.28,27.36,27.26,27.32,1889922.0,26.1381,26.2148,26.1189,26.1764,1889922.0
2022-06-24 14:40:00,27.32,27.46,27.29,27.46,1655179.0,26.1764,26.3106,26.1477,26.3106,1655179.0
2022-06-24 14:50:00,27.45,27.46,27.39,27.45,2028154.0,26.301,26.3106,26.2435,26.301,2028154.0
2022-06-24 15:00:00,27.45,27.46,27.36,27.39,1760774.0,26.301,26.3106,26.2148,26.2435,1760774.0
2022-06-24 15:10:00,27.39,27.45,27.33,27.43,2319950.0,26.2435,26.301,26.186,26.2818,2319950.0
2022-06-24 15:20:00,27.43,27.46,27.38,27.44,1822721.0,26.2818,26.3106,26.2339,26.2914,1822721.0
2022-06-24 15:30:00,27.44,27.47,27.34,27.46,2436651.0,26.2914,26.3202,26.1956,26.3106,2436651.0
2022-06-24 15:40:00,27.46,27.56,27.44,27.49,3613818.0,26.3106,26.4064,26.2914,26.3393,3613818.0
2022-06-24 15:50:00,27.49,28.04,27.48,28.04,9834442.0,26.3393,26.8663,26.3297,26.8663,9834442.0
2022-06-27 09:30:00,28.35,28.5,27.55,27.77,13632568.0,27.1633,27.307,26.3968,26.6076,13632568.0
2022-06-27 09:40:00,27.77,27.77,27.17,27.25,9182444.0,26.6076,26.6076,26.0327,26.1094,9182444.0
2022-06-27 09:50:00,27.25,27.65,27.21,27.47,8165511.0,26.1094,26.4926,26.071,26.3202,8165511.0
2022-06-27 10:00:00,27.48,27.89,27.46,27.59,8030412.0,26.3297,26.7226,26.3106,26.4351,8030412.0
2022-06-27 10:10:00,27.6,27.65,27.2,27.37,5390407.0,26.4447,26.4926,26.0615,26.2243,5390407.0
2022-06-27 10:20:00,27.37,27.56,27.22,27.3,4382124.0,26.2243,26.4064,26.0806,26.1573,4382124.0
2022-06-27 10:30:00,27.29,27.67,27.26,27.58,4033953.0,26.1477,26.5118,26.1189,26.4255,4033953.0
2022-06-27 10:40:00,27.57,27.8,27.46,27.8,4653944.0,26.416,26.6363,26.3106,26.6363,4653944.0
2022-06-27 10:50:00,27.8,28.07,27.77,27.98,5416281.0,26.6363,26.895,26.6076,26.8088,5416281.0
2022-06-27 11:00:00,27.98,28.03,27.68,27.7,3410404.0,26.8088,26.8567,26.5214,26.5405,3410404.0
2022-06-27 11:10:00,27.69,27.85,27.62,27.75,3690038.0,26.5309,26.6842,26.4639,26.5884,3690038.0
2022-06-27 11:20:00,27.74,28.03,27.7,27.99,3619535.0,26.5789,26.8567,26.5405,26.8184,3619535.0
2022-06-27 11:30:00,27.99,27.99,27.72,27.85,3271691.0,26.8184,26.8184,26.5597,26.6842,3271691.0
2022-06-27 11:40:00,27.86,28.08,27.83,27.94,3565443.0,26.6938,26.9046,26.6651,26.7705,3565443.0
2022-06-27 11:50:00,27.93,27.95,27.77,27.86,3168986.0,26.7609,26.7801,26.6076,26.6938,3168986.0
2022-06-27 12:00:00,27.86,27.92,27.58,27.67,3980049.0,26.6938,26.7513,26.4255,26.5118,3980049.0
2022-06-27 12:10:00,27.66,27.74,27.53,27.68,2705764.0,26.5022,26.5789,26.3776,26.5214,2705764.0
2022-06-27 12:20:00,27.68,27.7,27.38,27.42,2711827.0,26.5214,26.5405,26.2339,26.2722,2711827.0
2022-06-27 12:30:00,27.42,27.46,27.31,27.44,3194663.0,26.2722,26.3106,26.1669,26.2914,3194663.0
2022-06-27 12:40:00,27.44,27.63,27.4,27.6,3001356.0,26.2914,26.4735,26.2531,26.4447,3001356.0
2022-06-27 12:50:00,27.6,27.69,27.56,27.68,2290974.0,26.4447,26.5309,26.4064,26.5214,2290974.0
2022-06-27 13:00:00,27.68,27.71,27.38,27.51,3273645.0,26.5214,26.5501,26.2339,26.3585,3273645.0
2022-06-27 13:10:00,27.51,27.68,27.5,27.64,2449688.0,26.3585,26.5214,26.3489,26.483,2449688.0
2022-06-27 13:20:00,27.65,27.68,27.5,27.54,1968859.0,26.4926,26.5214,26.3489,26.3872,1968859.0
2022-06-27 13:30:00,27.53,27.55,27.39,27.49,1781613.0,26.3776,26.3968,26.2435,26.3393,1781613.0
2022-06-27 13:40:00,27.48,27.5,27.24,27.32,2658786.0,26.3297,26.3489,26.0998,26.1764,2658786.0
2022-06-27 13:50:00,27.31,27.41,27.29,27.31,1947050.0,26.1669,26.2627,26.1477,26.1669,1947050.0
2022-06-27 14:00:00,27.3,27.39,27.22,27.29,3027692.0,26.1573,26.2435,26.0806,26.1477,3027692.0
2022-06-27 14:10:00,27.29,27.48,27.23,27.47,2845715.0,26.1477,26.3297,26.0902,26.3202,2845715.0
2022-06-27 14:20:00,27.47,27.48,27.31,27.35,1995903.0,26.3202,26.3297,26.1669,26.2052,1995903.0
2022-06-27 14:30:00,27.34,27.56,27.28,27.53,2800941.0,26.1956,26.4064,26.1381,26.3776,2800941.0
2022-06-27 14:40:00,27.53,27.56,27.39,27.53,1950644.0,26.3776,26.4064,26.2435,26.3776,1950644.0
2022-06-27 14:50:00,27.53,27.53,27.35,27.37,1566015.0,26.3776,26.3776,26.2052,26.2243,1566015.0
2022-06-27 15:00:00,27.38,27.41,27.06,27.25,4428719.0,26.2339,26.2627,25.9273,26.1094,4428719.0
2022-06-27 15:10:00,27.25,27.46,27.23,27.42,3383032.0,26.1094,26.3106,26.0902,26.2722,3383032.0
2022-06-27 15:20:00,27.42,27.45,27.28,27.36,1962694.0,26.2722,26.301,26.1381,26.2148,1962694.0
2022-06-27 15:30:00,27.35,27.35,27.07,27.13,3221571.0,26.2052,26.2052,25.9369,25.9944,3221571.0
2022-06-27 15:40:00,27.13,27.47,27.1,27.34,4534919.0,25.9944,26.3202,25.9656,26.1956,4534919.0
2022-06-27 15:50:00,27.34,27.34,27.0,27.33,6939267.0,26.1956,26.1956,25.8698,26.186,6939267.0
2022-06-28 09:30:00,27.46,28.21,27.36,28.1,12366333.0,26.3106,27.0292,26.2148,26.9238,12366333.0
2022-06-28 09:40:00,28.1,28.18,27.75,28.01,6970866.0,26.9238,27.0004,26.5884,26.8376,6970866.0
2022-06-28 09:50:00,28.01,28.04,27.6,27.74,5155234.0,26.8376,26.8663,26.4447,26.5789,5155234.0
2022-06-28 10:00:00,27.74,27.88,27.13,27.27,7310437.0,26.5789,26.713,25.9944,26.1285,7310437.0
2022-06-28 10:10:00,27.26,27.44,27.21,27.21,4395983.0,26.1189,26.2914,26.071,26.071,4395983.0
2022-06-28 10:20:00,27.22,27.27,27.06,27.12,4530806.0,26.0806,26.1285,25.9273,25.9848,4530806.0
2022-06-28 10:30:00,27.11,27.14,26.74,26.95,5735735.0,25.9752,26.004,25.6207,25.8219,5735735.0
2022-06-28 10:40:00,26.95,26.95,26.63,26.71,4242969.0,25.8219,25.8219,25.5153,25.592,4242969.0
2022-06-28 10:50:00,26.71,26.84,26.58,26.82,3961816.0,25.592,25.7165,25.4674,25.6974,3961816.0
2022-06-28 11:00:00,26.82,26.91,26.69,26.74,2992911.0,25.6974,25.7836,25.5728,25.6207,2992911.0
2022-06-28 11:10:00,26.75,26.82,26.53,26.55,3406304.0,25.6303,25.6974,25.4195,25.4387,3406304.0
2022-06-28 11:20:00,26.54,26.6,26.07,26.08,7512704.0,25.4291,25.4866,24.9788,24.9883,7512704.0
2022-06-28 11:30:00,26.08,26.21,25.96,25.98,5045825.0,24.9883,25.1129,24.8734,24.8925,5045825.0
2022-06-28 11:40:00,25.97,26.02,25.7,25.82,7577868.0,24.8829,24.9308,24.6242,24.7392,7577868.0
2022-06-28 11:50:00,25.81,25.83,25.55,25.61,5318690.0,24.7296,24.7488,24.4805,24.538,5318690.0
2022-06-28 12:00:00,25.61,25.65,25.38,25.56,5429329.0,24.538,24.5763,24.3176,24.4901,5429329.0
2022-06-28 12:10:00,25.55,25.71,25.41,25.59,5307932.0,24.4805,24.6338,24.3464,24.5188,5307932.0
2022-06-28 12:20:00,25.59,25.76,25.55,25.75,3847164.0,24.5188,24.6817,24.4805,24.6722,3847164.0
2022-06-28 12:30:00,25.75,25.76,25.51,25.75,3391613.0,24.6722,24.6817,24.4422,24.6722,3391613.0
2022-06-28 12:40:00,25.75,25.93,25.72,25.81,4401518.0,24.6722,24.8446,24.6434,24.7296,4401518.0
2022-06-28 12:50:00,25.81,25.84,25.68,25.79,2683614.0,24.7296,24.7584,24.6051,24.7105,2683614.0
2022-06-28 13:00:00,25.78,25.79,25.36,25.36,4705127.0,24.7009,24.7105,24.2985,24.2985,4705127.0
2022-06-28 13:10:00,25.37,25.46,25.3,25.38,3655691.0,24.3081,24.3943,24.241,24.3176,3655691.0
2022-06-28 13:20:00,25.37,25.53,25.25,25.5,3577504.0,24.3081,24.4614,24.1931,24.4326,3577504.0
2022-06-28 13:30:00,25.5,25.55,25.31,25.36,2721774.0,24.4326,24.4805,24.2506,24.2985,2721774.0
2022-06-28 13:40:00,25.34,25.47,25.31,25.44,2136520.0,24.2793,24.4039,24.2506,24.3751,2136520.0
2022-06-28 13:50:00,25.44,25.51,25.36,25.37,2118920.0,24.3751,24.4422,24.2985,24.3081,2118920.0
2022-06-28 14:00:00,25.38,25.56,25.23,25.28,3306983.0,24.3176,24.4901,24.1739,24.2218,3306983.0
2022-06-28 14:10:00,25.28,25.31,25.11,25.12,3793211.0,24.2218,24.2506,24.0589,24.0685,3793211.0
2022-06-28 14:20:00,25.12,25.21,25.09,25.19,2152260.0,24.0685,24.1548,24.0398,24.1356,2152260.0
2022-06-28 14:30:00,25.19,25.19,24.94,24.98,4567813.0,24.1356,24.1356,23.8961,23.9344,4567813.0
2022-06-28 14:40:00,24.97,25.22,24.91,25.21,3964156.0,23.9248,24.1643,23.8673,24.1548,3964156.0
2022-06-28 14:50:00,25.21,25.22,25.07,25.1,2822794.0,24.1548,24.1643,24.0206,24.0494,2822794.0
2022-06-28 15:00:00,25.09,25.19,24.83,24.91,4099492.0,24.0398,24.1356,23.7907,23.8673,4099492.0
2022-06-28 15:10:00,24.91,25.03,24.83,25.0,2896753.0,23.8673,23.9823,23.7907,23.9535,2896753.0
2022-06-28 15:20:00,25.0,25.12,24.92,25.05,3339858.0,23.9535,24.0685,23.8769,24.0015,3339858.0
2022-06-28 15:30:00,25.05,25.14,24.94,25.05,3326382.0,24.0015,24.0877,23.8961,24.0015,3326382.0
2022-06-28 15:40:00,25.05,25.07,24.82,24.91,3533376.0,24.0015,24.0206,23.7811,23.8673,3533376.0
2022-06-28 15:50:00,24.91,24.99,24.76,24.8,6548960.0,23.8673,23.944,23.7236,23.7619,6548960.0
2022-06-29 09:30:00,24.78,24.9,24.16,24.3,12262192.0,23.7428,23.8577,23.1487,23.2828,12262192.0
2022-06-29 09:40:00,24.3,24.5,24.1,24.45,9655670.0,23.2828,23.4745,23.0912,23.4266,9655670.0
2022-06-29 09:50:00,24.45,25.09,24.4,24.9,10787920.0,23.4266,24.0398,23.3787,23.8577,10787920.0
2022-06-29 10:00:00,24.89,25.27,24.76,25.05,8861376.0,23.8481,24.2122,23.7236,24.0015,8861376.0
2022-06-29 10:10:00,25.06,25.19,24.52,24.56,7022135.0,24.011,24.1356,23.4936,23.532,7022135.0
2022-06-29 10:20:00,24.56,25.1,24.55,24.91,6210680.0,23.532,24.0494,23.5224,23.8673,6210680.0
2022-06-29 10:30:00,24.9,25.14,24.63,24.88,7086609.0,23.8577,24.0877,23.599,23.8386,7086609.0
2022-06-29 10:40:00,24.89,25.29,24.84,25.12,7130738.0,23.8481,24.2314,23.8002,24.0685,7130738.0
2022-06-29 10:50:00,25.12,25.26,24.9,24.92,4854942.0,24.0685,24.2027,23.8577,23.8769,4854942.0
2022-06-29 11:00:00,24.92,24.97,24.68,24.86,5222231.0,23.8769,23.9248,23.6469,23.8194,5222231.0
2022-06-29 11:10:00,24.85,24.94,24.72,24.74,3588571.0,23.8098,23.8961,23.6853,23.7044,3588571.0
2022-06-29 11:20:00,24.74,24.83,24.57,24.8,3504803.0,23.7044,23.7907,23.5415,23.7619,3504803.0
2022-06-29 11:30:00,24.81,25.08,24.71,24.99,4970582.0,23.7715,24.0302,23.6757,23.944,4970582.0
2022-06-29 11:40:00,24.99,25.04,24.77,24.85,2922935.0,23.944,23.9919,23.7332,23.8098,2922935.0
2022-06-29 11:50:00,24.85,25.03,24.8,24.93,3219258.0,23.8098,23.9823,23.7619,23.8865,3219258.0
2022-06-29 12:00:00,24.92,24.95,24.65,24.66,3965427.0,23.8769,23.9056,23.6182,23.6278,3965427.0
2022-06-29 12:10:00,24.66,24.72,24.55,24.67,3463770.0,23.6278,23.6853,23.5224,23.6374,3463770.0
2022-06-29 12:20:00,24.67,24.72,24.36,24.4,4173850.0,23.6374,23.6853,23.3403,23.3787,4173850.0
2022-06-29 12:30:00,24.39,24.7,24.37,24.62,4813102.0,23.3691,23.6661,23.3499,23.5895,4813102.0
2022-06-29 12:40:00,24.62,24.71,24.54,24.58,2298540.0,23.5895,23.6757,23.5128,23.5511,2298540.0
2022-06-29 12:50:00,24.57,24.71,24.52,24.67,2438272.0,23.5415,23.6757,23.4936,23.6374,2438272.0
2022-06-29 13:00:00,24.67,24.8,24.58,24.78,2852425.0,23.6374,23.7619,23.5511,23.7428,2852425.0
2022-06-29 13:10:00,24.78,24.85,24.48,24.53,2841313.0,23.7428,23.8098,23.4553,23.5032,2841313.0
2022-06-29 13:20:00,24.54,24.71,24.47,24.66,2762453.0,23.5128,23.6757,23.4457,23.6278,2762453.0
2022-06-29 13:30:00,24.67,24.76,24.56,24.74,2522377.0,23.6374,23.7236,23.532,23.7044,2522377.0
2022-06-29 13:40:00,24.74,24.84,24.71,24.76,2799516.0,23.7044,23.8002,23.6757,23.7236,2799516.0
2022-06-29 13:50:00,24.76,24.93,24.75,24.91,2895979.0,23.7236,23.8865,23.714,23.8673,2895979.0
2022-06-29 14:00:00,24.9,25.14,24.87,25.08,4992717.0,23.8577,24.0877,23.829,24.0302,4992717.0
2022-06-29 14:10:00,25.07,25.11,25.0,25.03,2423139.0,24.0206,24.0589,23.9535,23.9823,2423139.0
2022-06-29 14:20:00,25.04,25.04,24.9,25.01,2540076.0,23.9919,23.9919,23.8577,23.9631,2540076.0
2022-06-29 14:30:00,25.0,25.02,24.82,24.83,2232413.0,23.9535,23.9727,23.7811,23.7907,2232413.0
2022-06-29 14:40:00,24.82,24.85,24.63,24.66,2638452.0,23.7811,23.8098,23.599,23.6278,2638452.0
2022-06-29 14:50:00,24.67,24.77,24.62,24.71,2654748.0,23.6374,23.7332,23.5895,23.6757,2654748.0
2022-06-29 15:00:00,24.71,24.89,24.61,24.86,3993115.0,23.6757,23.8481,23.5799,23.8194,3993115.0
2022-06-29 15:10:00,24.86,24.96,24.75,24.83,3360226.0,23.8194,23.9152,23.714,23.7907,3360226.0
2022-06-29 15:20:00,24.83,25.09,24.82,25.09,3454397.0,23.7907,24.0398,23.7811,24.0398,3454397.0
2022-06-29 15:30:00,25.09,25.09,24.75,24.85,4408553.0,24.0398,24.0398,23.714,23.8098,4408553.0
2022-06-29 15:40:00,24.85,24.9,24.74,24.81,3050011.0,23.8098,23.8577,23.7044,23.7715,3050011.0
2022-06-29 15:50:00,24.82,24.99,24.67,24.9,6128219.0,23.7811,23.944,23.6374,23.8577,6128219.0
2022-06-30 09:30:00,24.06,24.27,23.43,23.46,10727824.0,23.0529,23.2541,22.4493,22.478,10727824.0
2022-06-30 09:40:00,23.46,23.56,23.22,23.4,9839896.0,22.478,22.5738,22.2481,22.4205,9839896.0
2022-06-30 09:50:00,23.41,23.48,23.02,23.05,7872587.0,22.4301,22.4972,22.0564,22.0852,7872587.0
2022-06-30 10:00:00,23.05,23.07,22.75,22.81,8082105.0,22.0852,22.1043,21.7977,21.8552,8082105.0
2022-06-30 10:10:00,22.81,23.13,22.78,23.01,7898378.0,21.8552,22.1618,21.8265,22.0468,7898378.0
2022-06-30 10:20:00,23.01,23.06,22.88,23.0,4549451.0,22.0468,22.0947,21.9223,22.0373,4549451.0
2022-06-30 10:30:00,23.01,23.44,22.95,23.21,9280966.0,22.0468,22.4588,21.9894,22.2385,9280966.0
2022-06-30 10:40:00,23.21,23.31,23.12,23.25,4446226.0,22.2385,22.3343,22.1522,22.2768,4446226.0
2022-06-30 10:50:00,23.26,23.66,23.22,23.63,8224022.0,22.2864,22.6696,22.2481,22.6409,8224022.0
2022-06-30 11:00:00,23.63,23.81,23.43,23.79,6631777.0,22.6409,22.8134,22.4493,22.7942,6631777.0
2022-06-30 11:10:00,23.78,23.89,23.68,23.83,5428761.0,22.7846,22.89,22.6888,22.8325,5428761.0
2022-06-30 11:20:00,23.82,24.32,23.82,24.17,8659243.0,22.8229,23.302,22.8229,23.1583,8659243.0
2022-06-30 11:30:00,24.17,24.23,23.94,24.11,7337123.0,23.1583,23.2158,22.9379,23.1008,7337123.0
2022-06-30 11:40:00,24.11,24.35,23.99,24.23,6415857.0,23.1008,23.3308,22.9858,23.2158,6415857.0
2022-06-30 11:50:00,24.23,24.44,24.14,24.42,6107446.0,23.2158,23.417,23.1295,23.3978,6107446.0
2022-06-30 12:00:00,24.42,24.42,23.98,24.01,5872620.0,23.3978,23.3978,22.9762,23.005,5872620.0
2022-06-30 12:10:00,24.0,24.25,23.95,24.23,4840971.0,22.9954,23.2349,22.9475,23.2158,4840971.0
2022-06-30 12:20:00,24.23,24.73,24.18,24.68,7411137.0,23.2158,23.6948,23.1679,23.6469,7411137.0
2022-06-30 12:30:00,24.68,24.89,24.49,24.56,7956680.0,23.6469,23.8481,23.4649,23.532,7956680.0
2022-06-30 12:40:00,24.56,24.75,24.53,24.55,4827764.0,23.532,23.714,23.5032,23.5224,4827764.0
2022-06-30 12:50:00,24.55,24.63,24.46,24.57,3107256.0,23.5224,23.599,23.4361,23.5415,3107256.0
2022-06-30 13:00:00,24.57,24.71,24.4,24.44,4006354.0,23.5415,23.6757,23.3787,23.417,4006354.0
2022-06-30 13:10:00,24.44,24.45,24.13,24.22,5240550.0,23.417,23.4266,23.12,23.2062,5240550.0
2022-06-30 13:20:00,24.22,24.45,24.18,24.43,4377339.0,23.2062,23.4266,23.1679,23.4074,4377339.0
2022-06-30 13:30:00,24.43,24.54,24.41,24.51,3403087.0,23.4074,23.5128,23.3882,23.4841,3403087.0
2022-06-30 13:40:00,24.52,24.64,24.33,24.59,5217658.0,23.4936,23.6086,23.3116,23.5607,5217658.0
2022-06-30 13:50:00,24.59,24.78,24.56,24.63,4777637.0,23.5607,23.7428,23.532,23.599,4777637.0
2022-06-30 14:00:00,24.63,24.7,24.47,24.52,4166623.0,23.599,23.6661,23.4457,23.4936,4166623.0
2022-06-30 14:10:00,24.51,24.63,24.38,24.54,3084553.0,23.4841,23.599,23.3595,23.5128,3084553.0
2022-06-30 14:20:00,24.55,24.56,24.18,24.38,3877043.0,23.5224,23.532,23.1679,23.3595,3877043.0
2022-06-30 14:30:00,24.38,24.44,24.28,24.37,2545873.0,23.3595,23.417,23.2637,23.3499,2545873.0
2022-06-30 14:40:00,24.37,24.37,24.01,24.13,3418733.0,23.3499,23.3499,23.005,23.12,3418733.0
2022-06-30 14:50:00,24.13,24.15,23.93,24.02,3368529.0,23.12,23.1391,22.9283,23.0146,3368529.0
2022-06-30 15:00:00,24.02,24.08,23.64,23.65,5056754.0,23.0146,23.0721,22.6505,22.6601,5056754.0
2022-06-30 15:10:00,23.64,23.74,23.51,23.55,4872225.0,22.6505,22.7463,22.5259,22.5642,4872225.0
2022-06-30 15:20:00,23.55,24.06,23.54,24.04,6611784.0,22.5642,23.0529,22.5547,23.0337,6611784.0
2022-06-30 15:30:00,24.04,24.36,23.99,24.13,8353657.0,23.0337,23.3403,22.9858,23.12,8353657.0
2022-06-30 15:40:00,24.14,24.23,23.89,23.96,7624527.0,23.1295,23.2158,22.89,22.9571,7624527.0
2022-06-30 15:50:00,23.95,24.1,23.56,23.93,11207614.0,22.9475,23.0912,22.5738,22.9283,11207614.0
2022-07-01 09:30:00,23.6,23.93,23.19,23.36,10895284.0,22.6121,22.9283,22.2193,22.3822,10895284.0
2022-07-01 09:40:00,23.36,24.14,23.34,24.01,13605004.0,22.3822,23.1295,22.363,23.005,13605004.0
2022-07-01 09:50:00,24.02,24.33,23.91,24.08,10434740.0,23.0146,23.3116,22.9092,23.0721,10434740.0
2022-07-01 10:00:00,24.09,24.44,23.84,24.09,11529013.0,23.0816,23.417,22.8421,23.0816,11529013.0
2022-07-01 10:10:00,24.09,24.15,23.44,23.67,7326915.0,23.0816,23.1391,22.4588,22.6792,7326915.0
2022-07-01 10:20:00,23.67,23.72,23.34,23.39,5394750.0,22.6792,22.7271,22.363,22.4109,5394750.0
2022-07-01 10:30:00,23.39,23.46,23.13,23.18,5735554.0,22.4109,22.478,22.1618,22.2097,5735554.0
2022-07-01 10:40:00,23.18,23.53,23.1,23.46,6829634.0,22.2097,22.5451,22.1331,22.478,6829634.0
2022-07-01 10:50:00,23.45,23.65,23.18,23.45,6470910.0,22.4684,22.6601,22.2097,22.4684,6470910.0
2022-07-01 11:00:00,23.44,23.79,23.26,23.71,5699236.0,22.4588,22.7942,22.2864,22.7175,5699236.0
2022-07-01 11:10:00,23.71,23.91,23.56,23.78,6264049.0,22.7175,22.9092,22.5738,22.7846,6264049.0
2022-07-01 11:20:00,23.77,23.86,23.55,23.61,4278752.0,22.775,22.8613,22.5642,22.6217,4278752.0
2022-07-01 11:30:00,23.62,23.82,23.61,23.7,4046797.0,22.6313,22.8229,22.6217,22.708,4046797.0
2022-07-01 11:40:00,23.7,23.83,23.63,23.64,3451819.0,22.708,22.8325,22.6409,22.6505,3451819.0
2022-07-01 11:50:00,23.64,23.66,23.33,23.42,4454612.0,22.6505,22.6696,22.3534,22.4397,4454612.0
2022-07-01 12:00:00,23.42,23.45,23.26,23.4,3009684.0,22.4397,22.4684,22.2864,22.4205,3009684.0
2022-07-01 12:10:00,23.4,23.66,23.34,23.62,3812638.0,22.4205,22.6696,22.363,22.6313,3812638.0
2022-07-01 12:20:00,23.62,23.68,23.57,23.64,3041011.0,22.6313,22.6888,22.5834,22.6505,3041011.0
2022-07-01 12:30:00,23.64,23.7,23.42,23.44,2748256.0,22.6505,22.708,22.4397,22.4588,2748256.0
2022-07-01 12:40:00,23.44,23.54,23.41,23.53,2176534.0,22.4588,22.5547,22.4301,22.5451,2176534.0
2022-07-01 12:50:00,23.53,23.61,23.32,23.32,3473463.0,22.5451,22.6217,22.3439,22.3439,3473463.0
2022-07-01 13:00:00,23.31,23.41,23.29,23.37,2619299.0,22.3343,22.4301,22.3151,22.3918,2619299.0
2022-07-01 13:10:00,23.37,23.51,23.33,23.46,3135724.0,22.3918,22.5259,22.3534,22.478,3135724.0
2022-07-01 13:20:00,23.45,23.57,23.4,23.56,2106490.0,22.4684,22.5834,22.4205,22.5738,2106490.0
2022-07-01 13:30:00,23.57,23.77,23.54,23.7,5249510.0,22.5834,22.775,22.5547,22.708,5249510.0
2022-07-01 13:40:00,23.71,23.84,23.65,23.84,4103973.0,22.7175,22.8421,22.6601,22.8421,4103973.0
2022-07-01 13:50:00,23.84,23.86,23.75,23.85,2862287.0,22.8421,22.8613,22.7559,22.8517,2862287.0
2022-07-01 14:00:00,23.84,23.85,23.62,23.66,2390599.0,22.8421,22.8517,22.6313,22.6696,2390599.0
2022-07-01 14:10:00,23.67,23.88,23.6,23.88,2973996.0,22.6792,22.8804,22.6121,22.8804,2973996.0
2022-07-01 14:20:00,23.88,24.08,23.8,23.99,5168444.0,22.8804,23.0721,22.8038,22.9858,5168444.0
2022-07-01 14:30:00,23.99,24.15,23.97,24.14,3596877.0,22.9858,23.1391,22.9667,23.1295,3596877.0
2022-07-01 14:40:00,24.14,24.26,24.08,24.21,3041554.0,23.1295,23.2445,23.0721,23.1966,3041554.0
2022-07-01 14:50:00,24.22,24.25,24.04,24.2,3649773.0,23.2062,23.2349,23.0337,23.187,3649773.0
2022-07-01 15:00:00,24.2,24.24,23.96,24.19,4112135.0,23.187,23.2254,22.9571,23.1774,4112135.0
2022-07-01 15:10:00,24.19,24.29,24.14,24.17,4033977.0,23.1774,23.2733,23.1295,23.1583,4033977.0
2022-07-01 15:20:00,24.17,24.21,24.05,24.18,3558577.0,23.1583,23.1966,23.0433,23.1679,3558577.0
2022-07-01 15:30:00,24.18,24.42,24.17,24.41,4239959.0,23.1679,23.3978,23.1583,23.3882,4239959.0
2022-07-01 15:40:00,24.42,24.47,24.33,24.45,5867543.0,23.3978,23.4457,23.3116,23.4266,5867543.0
2022-07-01 15:50:00,24.45,24.5,24.19,24.4,7926010.0,23.4266,23.4745,23.1774,23.3787,7926010.0
2022-07-05 09:30:00,23.41,23.47,23.0,23.05,11224240.0,22.4301,22.4876,22.0373,22.0852,11224240.0
2022-07-05 09:40:00,23.05,23.61,23.02,23.46,10951674.0,22.0852,22.6217,22.0564,22.478,10951674.0
2022-07-05 09:50:00,23.46,23.51,23.13,23.39,6756964.0,22.478,22.5259,22.1618,22.4109,6756964.0
2022-07-05 10:00:00,23.38,23.57,23.11,23.41,7476890.0,22.4014,22.5834,22.1427,22.4301,7476890.0
2022-07-05 10:10:00,23.4,23.78,23.35,23.56,8364756.0,22.4205,22.7846,22.3726,22.5738,8364756.0
2022-07-05 10:20:00,23.56,23.83,23.51,23.71,6004319.0,22.5738,22.8325,22.5259,22.7175,6004319.0
2022-07-05 10:30:00,23.72,24.32,23.6,24.28,7783758.0,22.7271,23.302,22.6121,23.2637,7783758.0
2022-07-05 10:40:00,24.27,24.4,23.87,23.98,6663973.0,23.2541,23.3787,22.8708,22.9762,6663973.0
2022-07-05 10:50:00,23.97,23.98,23.79,23.89,4040266.0,22.9667,22.9762,22.7942,22.89,4040266.0
2022-07-05 11:00:00,23.89,23.9,23.55,23.7,5660392.0,22.89,22.8996,22.5642,22.708,5660392.0
2022-07-05 11:10:00,23.69,23.75,23.51,23.69,3736285.0,22.6984,22.7559,22.5259,22.6984,3736285.0
2022-07-05 11:20:00,23.69,23.77,23.56,23.68,3685491.0,22.6984,22.775,22.5738,22.6888,3685491.0
2022-07-05 11:30:00,23.67,23.86,23.59,23.68,4053906.0,22.6792,22.8613,22.6026,22.6888,4053906.0
2022-07-05 11:40:00,23.69,24.24,23.69,24.19,6020870.0,22.6984,23.2254,22.6984,23.1774,6020870.0
2022-07-05 11:50:00,24.18,24.26,24.11,24.15,4415056.0,23.1679,23.2445,23.1008,23.1391,4415056.0
2022-07-05 12:00:00,24.15,24.26,23.99,24.23,4427667.0,23.1391,23.2445,22.9858,23.2158,4427667.0
2022-07-05 12:10:00,24.23,24.36,24.12,24.32,5130953.0,23.2158,23.3403,23.1104,23.302,5130953.0
2022-07-05 12:20:00,24.32,24.64,24.24,24.55,6317486.0,23.302,23.6086,23.2254,23.5224,6317486.0
2022-07-05 12:30:00,24.56,24.63,24.48,24.52,3409408.0,23.532,23.599,23.4553,23.4936,3409408.0
2022-07-05 12:40:00,24.53,24.58,24.23,24.27,3622808.0,23.5032,23.5511,23.2158,23.2541,3622808.0
2022-07-05 12:50:00,24.27,24.31,24.19,24.24,2652200.0,23.2541,23.2924,23.1774,23.2254,2652200.0
2022-07-05 13:00:00,24.23,24.44,24.21,24.42,3254409.0,23.2158,23.417,23.1966,23.3978,3254409.0
2022-07-05 13:10:00,24.41,24.74,24.39,24.72,5181610.0,23.3882,23.7044,23.3691,23.6853,5181610.0
2022-07-05 13:20:00,24.73,24.8,24.66,24.76,4009933.0,23.6948,23.7619,23.6278,23.7236,4009933.0
2022-07-05 13:30:00,24.76,24.96,24.7,24.92,4018483.0,23.7236,23.9152,23.6661,23.8769,4018483.0
2022-07-05 13:40:00,24.93,24.99,24.65,24.74,3965124.0,23.8865,23.944,23.6182,23.7044,3965124.0
2022-07-05 13:50:00,24.74,24.82,24.72,24.81,2622993.0,23.7044,23.7811,23.6853,23.7715,2622993.0
2022-07-05 14:00:00,24.81,24.95,24.73,24.77,3289463.0,23.7715,23.9056,23.6948,23.7332,3289463.0
2022-07-05 14:10:00,24.78,24.89,24.69,24.87,2755755.0,23.7428,23.8481,23.6565,23.829,2755755.0
2022-07-05 14:20:00,24.88,25.1,24.81,25.06,3999836.0,23.8386,24.0494,23.7715,24.011,3999836.0
2022-07-05 14:30:00,25.06,25.49,25.06,25.48,10315457.0,24.011,24.423,24.011,24.4135,10315457.0
2022-07-05 14:40:00,25.48,25.49,25.24,25.3,4952806.0,24.4135,24.423,24.1835,24.241,4952806.0
2022-07-05 14:50:00,25.3,25.38,25.24,25.32,2835839.0,24.241,24.3176,24.1835,24.2601,2835839.0
2022-07-05 15:00:00,25.33,25.47,25.17,25.46,4800025.0,24.2697,24.4039,24.1164,24.3943,4800025.0
2022-07-05 15:10:00,25.47,25.47,25.16,25.21,3726935.0,24.4039,24.4039,24.1068,24.1548,3726935.0
2022-07-05 15:20:00,25.2,25.61,25.2,25.54,5394520.0,24.1452,24.538,24.1452,24.4709,5394520.0
2022-07-05 15:30:00,25.54,25.64,25.45,25.55,5542900.0,24.4709,24.5668,24.3847,24.4805,5542900.0
2022-07-05 15:40:00,25.56,25.64,25.47,25.64,4578541.0,24.4901,24.5668,24.4039,24.5668,4578541.0
2022-07-05 15:50:00,25.63,25.68,25.46,25.68,7814473.0,24.5572,24.6051,24.3943,24.6051,7814473.0
2022-07-06 09:30:00,25.77,26.13,25.37,25.43,14809417.0,24.6913,25.0362,24.3081,24.3655,14809417.0
2022-07-06 09:40:00,25.44,25.81,25.29,25.38,10968257.0,24.3751,24.7296,24.2314,24.3176,10968257.0
2022-07-06 09:50:00,25.38,25.95,25.3,25.92,8468110.0,24.3176,24.8638,24.241,24.835,8468110.0
2022-07-06 10:00:00,25.92,26.09,25.5,26.05,11294271.0,24.835,24.9979,24.4326,24.9596,11294271.0
2022-07-06 10:10:00,26.05,26.07,25.4,25.58,6987040.0,24.9596,24.9788,24.3368,24.5093,6987040.0
2022-07-06 10:20:00,25.56,25.79,25.46,25.71,5298611.0,24.4901,24.7105,24.3943,24.6338,5298611.0
2022-07-06 10:30:00,25.72,25.88,25.56,25.76,4620487.0,24.6434,24.7967,24.4901,24.6817,4620487.0
2022-07-06 10:40:00,25.76,25.97,25.62,25.72,4468793.0,24.6817,24.8829,24.5476,24.6434,4468793.0
2022-07-06 10:50:00,25.71,25.94,25.65,25.89,3574240.0,24.6338,24.8542,24.5763,24.8063,3574240.0
2022-07-06 11:00:00,25.88,25.96,25.56,25.62,4293153.0,24.7967,24.8734,24.4901,24.5476,4293153.0
2022-07-06 11:10:00,25.62,25.81,25.5,25.8,3393945.0,24.5476,24.7296,24.4326,24.7201,3393945.0
2022-07-06 11:20:00,25.8,25.85,25.51,25.55,2585725.0,24.7201,24.768,24.4422,24.4805,2585725.0
2022-07-06 11:30:00,25.54,25.58,25.28,25.48,4256172.0,24.4709,24.5093,24.2218,24.4135,4256172.0
2022-07-06 11:40:00,25.48,25.54,25.31,25.48,2973388.0,24.4135,24.4709,24.2506,24.4135,2973388.0
2022-07-06 11:50:00,25.48,25.6,25.42,25.55,2842258.0,24.4135,24.5284,24.356,24.4805,2842258.0
2022-07-06 12:00:00,25.56,25.65,25.44,25.55,3135651.0,24.4901,24.5763,24.3751,24.4805,3135651.0
2022-07-06 12:10:00,25.55,25.71,25.51,25.62,3009636.0,24.4805,24.6338,24.4422,24.5476,3009636.0
2022-07-06 12:20:00,25.63,25.67,25.51,25.65,1994433.0,24.5572,24.5955,24.4422,24.5763,1994433.0
2022-07-06 12:30:00,25.64,25.74,25.56,25.66,1995720.0,24.5668,24.6626,24.4901,24.5859,1995720.0
2022-07-06 12:40:00,25.66,25.76,25.6,25.67,1973877.0,24.5859,24.6817,24.5284,24.5955,1973877.0
2022-07-06 12:50:00,25.67,25.74,25.56,25.72,1555893.0,24.5955,24.6626,24.4901,24.6434,1555893.0
2022-07-06 13:00:00,25.73,25.94,25.72,25.91,2908839.0,24.653,24.8542,24.6434,24.8255,2908839.0
2022-07-06 13:10:00,25.91,25.93,25.82,25.89,1787667.0,24.8255,24.8446,24.7392,24.8063,1787667.0
2022-07-06 13:20:00,25.89,25.93,25.8,25.85,1724880.0,24.8063,24.8446,24.7201,24.768,1724880.0
2022-07-06 13:30:00,25.84,25.9,25.81,25.88,1388022.0,24.7584,24.8159,24.7296,24.7967,1388022.0
2022-07-06 13:40:00,25.88,25.94,25.8,25.89,1923747.0,24.7967,24.8542,24.7201,24.8063,1923747.0
2022-07-06 13:50:00,25.88,25.96,25.86,25.91,1841213.0,24.7967,24.8734,24.7775,24.8255,1841213.0
2022-07-06 14:00:00,25.9,26.31,25.68,26.01,11553259.0,24.8159,25.2087,24.6051,24.9213,11553259.0
2022-07-06 14:10:00,26.0,26.02,25.55,25.62,7023499.0,24.9117,24.9308,24.4805,24.5476,7023499.0
2022-07-06 14:20:00,25.61,26.13,25.53,26.11,5660455.0,24.538,25.0362,24.4614,25.0171,5660455.0
2022-07-06 14:30:00,26.11,26.34,26.0,26.19,7272182.0,25.0171,25.2375,24.9117,25.0937,7272182.0
2022-07-06 14:40:00,26.19,26.53,26.17,26.32,7572122.0,25.0937,25.4195,25.0746,25.2183,7572122.0
2022-07-06 14:50:00,26.31,26.49,26.27,26.48,6437124.0,25.2087,25.3812,25.1704,25.3716,6437124.0
2022-07-06 15:00:00,26.49,26.5,26.25,26.45,3706802.0,25.3812,25.3908,25.1512,25.3428,3706802.0
2022-07-06 15:10:00,26.45,26.61,26.41,26.57,4914314.0,25.3428,25.4962,25.3045,25.4578,4914314.0
2022-07-06 15:20:00,26.56,26.7,26.54,26.61,4681674.0,25.4482,25.5824,25.4291,25.4962,4681674.0
2022-07-06 15:30:00,26.61,26.72,26.51,26.52,4532027.0,25.4962,25.6015,25.4003,25.4099,4532027.0
2022-07-06 15:40:00,26.52,26.54,26.2,26.29,5238731.0,25.4099,25.4291,25.1033,25.1895,5238731.0
2022-07-06 15:50:00,26.29,26.35,25.89,26.13,8565180.0,25.1895,25.247,24.8063,25.0362,8565180.0
2022-07-07 09:30:00,26.38,26.94,26.37,26.87,10686740.0,25.2758,25.8123,25.2662,25.7453,10686740.0
2022-07-07 09:40:00,26.87,27.09,26.8,27.08,6917919.0,25.7453,25.9561,25.6782,25.9465,6917919.0
2022-07-07 09:50:00,27.08,27.23,26.97,27.13,6702750.0,25.9465,26.0902,25.8411,25.9944,6702750.0
2022-07-07 10:00:00,27.13,27.14,26.83,27.12,6768712.0,25.9944,26.004,25.7069,25.9848,6768712.0
2022-07-07 10:10:00,27.12,27.23,26.97,27.05,5096978.0,25.9848,26.0902,25.8411,25.9177,5096978.0
2022-07-07 10:20:00,27.05,27.13,26.93,27.12,3020924.0,25.9177,25.9944,25.8028,25.9848,3020924.0
2022-07-07 10:30:00,27.13,27.21,26.98,27.1,3699067.0,25.9944,26.071,25.8507,25.9656,3699067.0
2022-07-07 10:40:00,27.1,27.27,27.07,27.22,3729217.0,25.9656,26.1285,25.9369,26.0806,3729217.0
2022-07-07 10:50:00,27.21,27.35,27.16,27.23,3683012.0,26.071,26.2052,26.0231,26.0902,3683012.0
2022-07-07 11:00:00,27.23,27.36,27.17,27.32,2765044.0,26.0902,26.2148,26.0327,26.1764,2765044.0
2022-07-07 11:10:00,27.32,27.38,27.25,27.28,3187794.0,26.1764,26.2339,26.1094,26.1381,3187794.0
2022-07-07 11:20:00,27.28,27.33,27.08,27.13,6775932.0,26.1381,26.186,25.9465,25.9944,6775932.0
2022-07-07 11:30:00,27.13,27.24,27.07,27.18,3512717.0,25.9944,26.0998,25.9369,26.0423,3512717.0
2022-07-07 11:40:00,27.18,27.4,27.16,27.39,2543696.0,26.0423,26.2531,26.0231,26.2435,2543696.0
2022-07-07 11:50:00,27.39,27.48,27.33,27.48,2920115.0,26.2435,26.3297,26.186,26.3297,2920115.0
2022-07-07 12:00:00,27.48,27.52,27.41,27.46,2505330.0,26.3297,26.3681,26.2627,26.3106,2505330.0
2022-07-07 12:10:00,27.47,27.51,27.38,27.47,1705487.0,26.3202,26.3585,26.2339,26.3202,1705487.0
2022-07-07 12:20:00,27.47,27.53,27.41,27.5,2049882.0,26.3202,26.3776,26.2627,26.3489,2049882.0
2022-07-07 12:30:00,27.5,27.61,27.48,27.52,2150629.0,26.3489,26.4543,26.3297,26.3681,2150629.0
2022-07-07 12:40:00,27.52,27.59,27.5,27.52,1843167.0,26.3681,26.4351,26.3489,26.3681,1843167.0
2022-07-07 12:50:00,27.51,27.6,27.48,27.57,1921745.0,26.3585,26.4447,26.3297,26.416,1921745.0
2022-07-07 13:00:00,27.57,27.63,27.51,27.59,1758586.0,26.416,26.4735,26.3585,26.4351,1758586.0
2022-07-07 13:10:00,27.59,27.59,27.41,27.49,2182261.0,26.4351,26.4351,26.2627,26.3393,2182261.0
2022-07-07 13:20:00,27.48,27.54,27.46,27.47,1315912.0,26.3297,26.3872,26.3106,26.3202,1315912.0
2022-07-07 13:30:00,27.47,27.57,27.44,27.53,1515073.0,26.3202,26.416,26.2914,26.3776,1515073.0
2022-07-07 13:40:00,27.54,27.67,27.53,27.63,2239323.0,26.3872,26.5118,26.3776,26.4735,2239323.0
2022-07-07 13:50:00,27.63,27.73,27.61,27.72,1513302.0,26.4735,26.5693,26.4543,26.5597,1513302.0
2022-07-07 14:00:00,27.73,27.8,27.7,27.76,2293622.0,26.5693,26.6363,26.5405,26.598,2293622.0
2022-07-07 14:10:00,27.76,27.81,27.75,27.78,1860971.0,26.598,26.6459,26.5884,26.6172,1860971.0
2022-07-07 14:20:00,27.78,27.86,27.77,27.85,1595269.0,26.6172,26.6938,26.6076,26.6842,1595269.0
2022-07-07 14:30:00,27.85,27.85,27.71,27.77,2215153.0,26.6842,26.6842,26.5501,26.6076,2215153.0
2022-07-07 14:40:00,27.78,27.78,27.66,27.75,2531097.0,26.6172,26.6172,26.5022,26.5884,2531097.0
2022-07-07 14:50:00,27.76,27.79,27.71,27.78,1247673.0,26.598,26.6268,26.5501,26.6172,1247673.0
2022-07-07 15:00:00,27.78,27.87,27.75,27.85,2238737.0,26.6172,26.7034,26.5884,26.6842,2238737.0
2022-07-07 15:10:00,27.85,27.99,27.83,27.97,2745197.0,26.6842,26.8184,26.6651,26.7992,2745197.0
2022-07-07 15:20:00,27.97,28.0,27.82,27.83,3444530.0,26.7992,26.828,26.6555,26.6651,3444530.0
2022-07-07 15:30:00,27.83,27.93,27.75,27.76,2975613.0,26.6651,26.7609,26.5884,26.598,2975613.0
2022-07-07 15:40:00,27.75,27.82,27.7,27.79,3257117.0,26.5884,26.6555,26.5405,26.6268,3257117.0
2022-07-07 15:50:00,27.79,27.89,27.73,27.79,6191131.0,26.6268,26.7226,26.5693,26.6268,6191131.0
2022-07-08 09:30:00,26.99,27.38,26.78,27.33,10274659.0,25.8602,26.2339,25.659,26.186,10274659.0
2022-07-08 09:40:00,27.33,27.48,26.96,26.99,9092391.0,26.186,26.3297,25.8315,25.8602,9092391.0
2022-07-08 09:50:00,26.99,27.03,26.71,26.9,6145172.0,25.8602,25.8986,25.592,25.774,6145172.0
2022-07-08 10:00:00,26.9,27.12,26.75,27.04,4371959.0,25.774,25.9848,25.6303,25.9082,4371959.0
2022-07-08 10:10:00,27.03,27.35,26.96,27.23,4679761.0,25.8986,26.2052,25.8315,26.0902,4679761.0
2022-07-08 10:20:00,27.23,27.72,27.17,27.67,6868762.0,26.0902,26.5597,26.0327,26.5118,6868762.0
2022-07-08 10:30:00,27.67,27.95,27.64,27.87,5150702.0,26.5118,26.7801,26.483,26.7034,5150702.0
2022-07-08 10:40:00,27.88,27.94,27.77,27.8,3780221.0,26.713,26.7705,26.6076,26.6363,3780221.0
2022-07-08 10:50:00,27.8,27.9,27.62,27.87,4090698.0,26.6363,26.7322,26.4639,26.7034,4090698.0
2022-07-08 11:00:00,27.87,28.14,27.82,28.13,5826298.0,26.7034,26.9621,26.6555,26.9525,5826298.0
2022-07-08 11:10:00,28.13,28.15,27.98,28.03,4540859.0,26.9525,26.9717,26.8088,26.8567,4540859.0
2022-07-08 11:20:00,28.04,28.31,28.03,28.25,3779321.0,26.8663,27.125,26.8567,27.0675,3779321.0
2022-07-08 11:30:00,28.26,28.3,28.12,28.2,2916846.0,27.0771,27.1154,26.9429,27.0196,2916846.0
2022-07-08 11:40:00,28.2,28.2,27.88,27.93,3489954.0,27.0196,27.0196,26.713,26.7609,3489954.0
2022-07-08 11:50:00,27.93,28.15,27.89,28.14,3164538.0,26.7609,26.9717,26.7226,26.9621,3164538.0
2022-07-08 12:00:00,28.15,28.16,27.79,27.84,3269964.0,26.9717,26.9813,26.6268,26.6747,3269964.0
2022-07-08 12:10:00,27.83,27.92,27.77,27.87,1933427.0,26.6651,26.7513,26.6076,26.7034,1933427.0
2022-07-08 12:20:00,27.88,27.91,27.45,27.46,3382408.0,26.713,26.7417,26.301,26.3106,3382408.0
2022-07-08 12:30:00,27.45,27.53,27.25,27.25,3688106.0,26.301,26.3776,26.1094,26.1094,3688106.0
2022-07-08 12:40:00,27.25,27.38,27.16,27.36,3208380.0,26.1094,26.2339,26.0231,26.2148,3208380.0
2022-07-08 12:50:00,27.37,27.4,27.21,27.27,2210625.0,26.2243,26.2531,26.071,26.1285,2210625.0
2022-07-08 13:00:00,27.27,27.45,27.13,27.44,3563568.0,26.1285,26.301,25.9944,26.2914,3563568.0
2022-07-08 13:10:00,27.44,27.51,27.38,27.45,2610097.0,26.2914,26.3585,26.2339,26.301,2610097.0
2022-07-08 13:20:00,27.45,27.68,27.38,27.66,2701262.0,26.301,26.5214,26.2339,26.5022,2701262.0
2022-07-08 13:30:00,27.67,27.7,27.57,27.69,2824441.0,26.5118,26.5405,26.416,26.5309,2824441.0
2022-07-08 13:40:00,27.69,27.84,27.66,27.84,2931252.0,26.5309,26.6747,26.5022,26.6747,2931252.0
2022-07-08 13:50:00,27.84,27.89,27.69,27.72,3126005.0,26.6747,26.7226,26.5309,26.5597,3126005.0
2022-07-08 14:00:00,27.72,27.89,27.61,27.86,2481748.0,26.5597,26.7226,26.4543,26.6938,2481748.0
2022-07-08 14:10:00,27.86,27.87,27.78,27.87,1580546.0,26.6938,26.7034,26.6172,26.7034,1580546.0
2022-07-08 14:20:00,27.87,28.02,27.84,28.0,2719162.0,26.7034,26.8471,26.6747,26.828,2719162.0
2022-07-08 14:30:00,28.0,28.13,27.97,28.09,2469573.0,26.828,26.9525,26.7992,26.9142,2469573.0
2022-07-08 14:40:00,28.09,28.16,28.0,28.02,3279937.0,26.9142,26.9813,26.828,26.8471,3279937.0
2022-07-08 14:50:00,28.02,28.08,27.9,28.08,2517231.0,26.8471,26.9046,26.7322,26.9046,2517231.0
2022-07-08 15:00:00,28.08,28.12,27.92,27.94,2484265.0,26.9046,26.9429,26.7513,26.7705,2484265.0
2022-07-08 15:10:00,27.94,28.06,27.91,28.0,1853143.0,26.7705,26.8855,26.7417,26.828,1853143.0
2022-07-08 15:20:00,28.0,28.04,27.85,27.92,1673632.0,26.828,26.8663,26.6842,26.7513,1673632.0
2022-07-08 15:30:00,27.93,27.96,27.81,27.87,2504052.0,26.7609,26.7896,26.6459,26.7034,2504052.0
2022-07-08 15:40:00,27.87,28.0,27.86,27.91,3354281.0,26.7034,26.828,26.6938,26.7417,3354281.0
2022-07-08 15:50:00,27.9,28.03,27.82,27.91,4633270.0,26.7322,26.8567,26.6555,26.7417,4633270.0
2022-07-11 09:30:00,27.2,27.27,26.26,26.3,10365842.0,26.0615,26.1285,25.1608,25.1991,10365842.0
2022-07-11 09:40:00,26.3,26.36,26.05,26.15,7511207.0,25.1991,25.2566,24.9596,25.0554,7511207.0
2022-07-11 09:50:00,26.14,26.21,25.87,26.07,5027571.0,25.0458,25.1129,24.7871,24.9788,5027571.0
2022-07-11 10:00:00,26.07,26.19,25.86,26.12,3978096.0,24.9788,25.0937,24.7775,25.0267,3978096.0
2022-07-11 10:10:00,26.12,26.34,26.07,26.17,4433116.0,25.0267,25.2375,24.9788,25.0746,4433116.0
2022-07-11 10:20:00,26.17,26.3,25.99,26.28,4241996.0,25.0746,25.1991,24.9021,25.18,4241996.0
2022-07-11 10:30:00,26.27,26.54,26.23,26.51,4716212.0,25.1704,25.4291,25.1321,25.4003,4716212.0
2022-07-11 10:40:00,26.5,26.65,26.41,26.47,4458578.0,25.3908,25.5345,25.3045,25.362,4458578.0
2022-07-11 10:50:00,26.46,26.55,26.23,26.24,3279489.0,25.3524,25.4387,25.1321,25.1416,3279489.0
2022-07-11 11:00:00,26.24,26.51,26.18,26.49,2817708.0,25.1416,25.4003,25.0842,25.3812,2817708.0
2022-07-11 11:10:00,26.49,26.59,26.42,26.46,2757555.0,25.3812,25.477,25.3141,25.3524,2757555.0
2022-07-11 11:20:00,26.46,26.51,26.31,26.43,2348218.0,25.3524,25.4003,25.2087,25.3237,2348218.0
2022-07-11 11:30:00,26.43,26.51,26.23,26.37,2616775.0,25.3237,25.4003,25.1321,25.2662,2616775.0
2022-07-11 11:40:00,26.37,26.41,26.2,26.25,1870464.0,25.2662,25.3045,25.1033,25.1512,1870464.0
2022-07-11 11:50:00,26.25,26.32,26.15,26.3,1632922.0,25.1512,25.2183,25.0554,25.1991,1632922.0
2022-07-11 12:00:00,26.3,26.34,26.19,26.33,1714301.0,25.1991,25.2375,25.0937,25.2279,1714301.0
2022-07-11 12:10:00,26.32,26.45,26.29,26.38,1978608.0,25.2183,25.3428,25.1895,25.2758,1978608.0
2022-07-11 12:20:00,26.38,26.39,26.25,26.36,1560519.0,25.2758,25.2854,25.1512,25.2566,1560519.0
2022-07-11 12:30:00,26.37,26.49,26.31,26.46,1290880.0,25.2662,25.3812,25.2087,25.3524,1290880.0
2022-07-11 12:40:00,26.46,26.47,26.33,26.35,1305950.0,25.3524,25.362,25.2279,25.247,1305950.0
2022-07-11 12:50:00,26.35,26.42,26.24,26.38,1633783.0,25.247,25.3141,25.1416,25.2758,1633783.0
2022-07-11 13:00:00,26.39,26.68,26.36,26.65,2986343.0,25.2854,25.5632,25.2566,25.5345,2986343.0
2022-07-11 13:10:00,26.65,26.7,26.58,26.59,2349163.0,25.5345,25.5824,25.4674,25.477,2349163.0
2022-07-11 13:20:00,26.58,26.74,26.58,26.69,2383551.0,25.4674,25.6207,25.4674,25.5728,2383551.0
2022-07-11 13:30:00,26.69,26.85,26.67,26.83,2610532.0,25.5728,25.7261,25.5536,25.7069,2610532.0
2022-07-11 13:40:00,26.83,26.89,26.73,26.78,2533849.0,25.7069,25.7644,25.6111,25.659,2533849.0
2022-07-11 13:50:00,26.78,26.89,26.75,26.76,1819409.0,25.659,25.7644,25.6303,25.6399,1819409.0
2022-07-11 14:00:00,26.76,26.78,26.57,26.58,2649657.0,25.6399,25.659,25.4578,25.4674,2649657.0
2022-07-11 14:10:00,26.58,26.61,26.5,26.56,2104732.0,25.4674,25.4962,25.3908,25.4482,2104732.0
2022-07-11 14:20:00,26.56,26.58,26.47,26.47,1335937.0,25.4482,25.4674,25.362,25.362,1335937.0
2022-07-11 14:30:00,26.47,26.5,26.37,26.42,2075527.0,25.362,25.3908,25.2662,25.3141,2075527.0
2022-07-11 14:40:00,26.42,26.53,26.4,26.4,1901771.0,25.3141,25.4195,25.2949,25.2949,1901771.0
2022-07-11 14:50:00,26.41,26.42,26.21,26.21,2296766.0,25.3045,25.3141,25.1129,25.1129,2296766.0
2022-07-11 15:00:00,26.21,26.26,26.05,26.07,3342865.0,25.1129,25.1608,24.9596,24.9788,3342865.0
2022-07-11 15:10:00,26.07,26.13,26.03,26.09,2216964.0,24.9788,25.0362,24.9404,24.9979,2216964.0
2022-07-11 15:20:00,26.08,26.19,26.04,26.16,2122203.0,24.9883,25.0937,24.95,25.065,2122203.0
2022-07-11 15:30:00,26.15,26.22,26.09,26.16,2097194.0,25.0554,25.1225,24.9979,25.065,2097194.0
2022-07-11 15:40:00,26.16,26.22,26.02,26.08,2755241.0,25.065,25.1225,24.9308,24.9883,2755241.0
2022-07-11 15:50:00,26.07,26.1,25.87,26.09,5521274.0,24.9788,25.0075,24.7871,24.9979,5521274.0
2022-07-12 09:30:00,26.44,26.98,26.35,26.89,12179959.0,25.3333,25.8507,25.247,25.7644,12179959.0
2022-07-12 09:40:00,26.88,26.94,26.22,26.23,6969841.0,25.7549,25.8123,25.1225,25.1321,6969841.0
2022-07-12 09:50:00,26.23,26.39,25.86,25.87,5934745.0,25.1321,25.2854,24.7775,24.7871,5934745.0
2022-07-12 10:00:00,25.86,25.86,25.53,25.62,6630788.0,24.7775,24.7775,24.4614,24.5476,6630788.0
2022-07-12 10:10:00,25.62,25.88,25.53,25.86,6057228.0,24.5476,24.7967,24.4614,24.7775,6057228.0
2022-07-12 10:20:00,25.86,25.94,25.63,25.76,4908136.0,24.7775,24.8542,24.5572,24.6817,4908136.0
2022-07-12 10:30:00,25.75,26.19,25.74,25.85,6282399.0,24.6722,25.0937,24.6626,24.768,6282399.0
2022-07-12 10:40:00,25.85,25.94,25.7,25.8,3950489.0,24.768,24.8542,24.6242,24.7201,3950489.0
2022-07-12 10:50:00,25.81,26.03,25.69,25.97,3799239.0,24.7296,24.9404,24.6147,24.8829,3799239.0
2022-07-12 11:00:00,25.97,26.13,25.84,26.13,3938453.0,24.8829,25.0362,24.7584,25.0362,3938453.0
2022-07-12 11:10:00,26.12,26.35,26.02,26.04,5292432.0,25.0267,25.247,24.9308,24.95,5292432.0
2022-07-12 11:20:00,26.04,26.32,26.02,26.28,3370318.0,24.95,25.2183,24.9308,25.18,3370318.0
2022-07-12 11:30:00,26.28,26.35,26.07,26.18,3301552.0,25.18,25.247,24.9788,25.0842,3301552.0
2022-07-12 11:40:00,26.18,26.2,25.94,26.04,2596125.0,25.0842,25.1033,24.8542,24.95,2596125.0
2022-07-12 11:50:00,26.05,26.12,25.93,26.12,2112044.0,24.9596,25.0267,24.8446,25.0267,2112044.0
2022-07-12 12:00:00,26.11,26.25,25.99,26.01,3441450.0,25.0171,25.1512,24.9021,24.9213,3441450.0
2022-07-12 12:10:00,26.0,26.22,25.99,26.18,2313534.0,24.9117,25.1225,24.9021,25.0842,2313534.0
2022-07-12 12:20:00,26.18,26.26,26.12,26.18,1545786.0,25.0842,25.1608,25.0267,25.0842,1545786.0
2022-07-12 12:30:00,26.19,26.35,26.12,26.29,2458329.0,25.0937,25.247,25.0267,25.1895,2458329.0
2022-07-12 12:40:00,26.3,26.37,26.22,26.3,1723092.0,25.1991,25.2662,25.1225,25.1991,1723092.0
2022-07-12 12:50:00,26.29,26.29,26.11,26.25,2622025.0,25.1895,25.1895,25.0171,25.1512,2622025.0
2022-07-12 13:00:00,26.25,26.42,26.02,26.06,4510839.0,25.1512,25.3141,24.9308,24.9692,4510839.0
2022-07-12 13:10:00,26.06,26.11,26.01,26.04,1779208.0,24.9692,25.0171,24.9213,24.95,1779208.0
2022-07-12 13:20:00,26.04,26.06,25.92,26.04,2055823.0,24.95,24.9692,24.835,24.95,2055823.0
2022-07-12 13:30:00,26.04,26.13,26.0,26.07,1468518.0,24.95,25.0362,24.9117,24.9788,1468518.0
2022-07-12 13:40:00,26.06,26.14,26.0,26.09,1218569.0,24.9692,25.0458,24.9117,24.9979,1218569.0
2022-07-12 13:50:00,26.1,26.22,26.07,26.17,1469081.0,25.0075,25.1225,24.9788,25.0746,1469081.0
2022-07-12 14:00:00,26.17,26.19,25.96,26.0,1820960.0,25.0746,25.0937,24.8734,24.9117,1820960.0
2022-07-12 14:10:00,26.01,26.08,25.97,26.02,1505250.0,24.9213,24.9883,24.8829,24.9308,1505250.0
2022-07-12 14:20:00,26.01,26.03,25.96,26.01,833784.0,24.9213,24.9404,24.8734,24.9213,833784.0
2022-07-12 14:30:00,26.0,26.03,25.83,25.91,2224183.0,24.9117,24.9404,24.7488,24.8255,2224183.0
2022-07-12 14:40:00,25.9,25.93,25.83,25.91,1387190.0,24.8159,24.8446,24.7488,24.8255,1387190.0
2022-07-12 14:50:00,25.91,25.93,25.67,25.68,1907392.0,24.8255,24.8446,24.5955,24.6051,1907392.0
2022-07-12 15:00:00,25.67,25.68,25.24,25.24,5950333.0,24.5955,24.6051,24.1835,24.1835,5950333.0
2022-07-12 15:10:00,25.25,25.39,25.17,25.36,5151078.0,24.1931,24.3272,24.1164,24.2985,5151078.0
2022-07-12 15:20:00,25.35,25.38,25.1,25.16,3822486.0,24.2889,24.3176,24.0494,24.1068,3822486.0
2022-07-12 15:30:00,25.16,25.21,24.9,25.01,4891928.0,24.1068,24.1548,23.8577,23.9631,4891928.0
2022-07-12 15:40:00,25.01,25.2,24.95,25.12,4100319.0,23.9631,24.1452,23.9056,24.0685,4100319.0
2022-07-12 15:50:00,25.12,25.44,25.08,25.35,7320886.0,24.0685,24.3751,24.0302,24.2889,7320886.0
2022-07-13 09:30:00,23.84,24.57,23.69,24.55,15681411.0,22.8421,23.5415,22.6984,23.5224,15681411.0
2022-07-13 09:40:00,24.55,24.83,24.14,24.82,10671067.0,23.5224,23.7907,23.1295,23.7811,10671067.0
2022-07-13 09:50:00,24.82,24.84,24.41,24.7,7309144.0,23.7811,23.8002,23.3882,23.6661,7309144.0
2022-07-13 10:00:00,24.71,24.82,24.29,24.36,6420833.0,23.6757,23.7811,23.2733,23.3403,6420833.0
2022-07-13 10:10:00,24.36,24.75,24.22,24.24,5058169.0,23.3403,23.714,23.2062,23.2254,5058169.0
2022-07-13 10:20:00,24.23,24.63,24.19,24.63,5025969.0,23.2158,23.599,23.1774,23.599,5025969.0
2022-07-13 10:30:00,24.62,25.05,24.52,24.98,7247546.0,23.5895,24.0015,23.4936,23.9344,7247546.0
2022-07-13 10:40:00,24.98,25.6,24.96,25.48,9621706.0,23.9344,24.5284,23.9152,24.4135,9621706.0
2022-07-13 10:50:00,25.48,25.7,25.31,25.41,6632436.0,24.4135,24.6242,24.2506,24.3464,6632436.0
2022-07-13 11:00:00,25.42,25.68,25.29,25.48,4280017.0,24.356,24.6051,24.2314,24.4135,4280017.0
2022-07-13 11:10:00,25.49,25.63,25.32,25.39,3384120.0,24.423,24.5572,24.2601,24.3272,3384120.0
2022-07-13 11:20:00,25.4,25.49,25.1,25.13,2965911.0,24.3368,24.423,24.0494,24.0781,2965911.0
2022-07-13 11:30:00,25.11,25.24,25.06,25.14,1998896.0,24.0589,24.1835,24.011,24.0877,1998896.0
2022-07-13 11:40:00,25.13,25.19,24.87,25.07,3373181.0,24.0781,24.1356,23.829,24.0206,3373181.0
2022-07-13 11:50:00,25.07,25.28,25.04,25.14,2984185.0,24.0206,24.2218,23.9919,24.0877,2984185.0
2022-07-13 12:00:00,25.14,25.4,25.09,25.35,2609231.0,24.0877,24.3368,24.0398,24.2889,2609231.0
2022-07-13 12:10:00,25.36,25.36,25.05,25.16,2427201.0,24.2985,24.2985,24.0015,24.1068,2427201.0
2022-07-13 12:20:00,25.16,25.35,25.09,25.33,2231048.0,24.1068,24.2889,24.0398,24.2697,2231048.0
2022-07-13 12:30:00,25.33,25.46,25.28,25.45,2608194.0,24.2697,24.3943,24.2218,24.3847,2608194.0
2022-07-13 12:40:00,25.45,25.46,25.31,25.4,1660672.0,24.3847,24.3943,24.2506,24.3368,1660672.0
2022-07-13 12:50:00,25.4,25.62,25.36,25.61,2611078.0,24.3368,24.5476,24.2985,24.538,2611078.0
2022-07-13 13:00:00,25.61,25.83,25.51,25.65,4654115.0,24.538,24.7488,24.4422,24.5763,4654115.0
2022-07-13 13:10:00,25.66,25.79,25.45,25.52,3205759.0,24.5859,24.7105,24.3847,24.4518,3205759.0
2022-07-13 13:20:00,25.52,25.59,25.45,25.57,1416284.0,24.4518,24.5188,24.3847,24.4997,1416284.0
2022-07-13 13:30:00,25.58,25.59,25.36,25.39,1451945.0,24.5093,24.5188,24.2985,24.3272,1451945.0
2022-07-13 13:40:00,25.39,25.64,25.38,25.62,1941689.0,24.3272,24.5668,24.3176,24.5476,1941689.0
2022-07-13 13:50:00,25.62,25.66,25.51,25.63,1720339.0,24.5476,24.5859,24.4422,24.5572,1720339.0
2022-07-13 14:00:00,25.62,25.63,25.08,25.16,5061294.0,24.5476,24.5572,24.0302,24.1068,5061294.0
2022-07-13 14:10:00,25.15,25.37,25.14,25.36,2248600.0,24.0973,24.3081,24.0877,24.2985,2248600.0
2022-07-13 14:20:00,25.36,25.54,25.26,25.52,2289982.0,24.2985,24.4709,24.2027,24.4518,2289982.0
2022-07-13 14:30:00,25.51,25.67,25.49,25.65,2426774.0,24.4422,24.5955,24.423,24.5763,2426774.0
2022-07-13 14:40:00,25.65,25.7,25.53,25.55,2274743.0,24.5763,24.6242,24.4614,24.4805,2274743.0
2022-07-13 14:50:00,25.55,25.72,25.4,25.72,2541069.0,24.4805,24.6434,24.3368,24.6434,2541069.0
2022-07-13 15:00:00,25.71,25.74,25.37,25.45,2525041.0,24.6338,24.6626,24.3081,24.3847,2525041.0
2022-07-13 15:10:00,25.44,25.64,25.42,25.63,1821656.0,24.3751,24.5668,24.356,24.5572,1821656.0
2022-07-13 15:20:00,25.62,25.67,25.4,25.42,1983184.0,24.5476,24.5955,24.3368,24.356,1983184.0
2022-07-13 15:30:00,25.41,25.46,25.22,25.39,2808383.0,24.3464,24.3943,24.1643,24.3272,2808383.0
2022-07-13 15:40:00,25.39,25.4,25.19,25.28,2239666.0,24.3272,24.3368,24.1356,24.2218,2239666.0
2022-07-13 15:50:00,25.28,25.4,25.16,25.19,4197861.0,24.2218,24.3368,24.1068,24.1356,4197861.0
2022-07-14 09:30:00,24.46,24.73,23.87,23.97,10687670.0,23.4361,23.6948,22.8708,22.9667,10687670.0
2022-07-14 09:40:00,23.96,24.34,23.86,24.21,8199999.0,22.9571,23.3212,22.8613,23.1966,8199999.0
2022-07-14 09:50:00,24.21,24.38,23.97,23.98,5521479.0,23.1966,23.3595,22.9667,22.9762,5521479.0
2022-07-14 10:00:00,23.98,23.99,23.67,23.73,6308227.0,22.9762,22.9858,22.6792,22.7367,6308227.0
2022-07-14 10:10:00,23.73,23.86,23.62,23.7,5577183.0,22.7367,22.8613,22.6313,22.708,5577183.0
2022-07-14 10:20:00,23.7,23.96,23.69,23.91,4927873.0,22.708,22.9571,22.6984,22.9092,4927873.0
2022-07-14 10:30:00,23.9,24.17,23.76,23.93,5000291.0,22.8996,23.1583,22.7654,22.9283,5000291.0
2022-07-14 10:40:00,23.93,24.1,23.85,24.0,3570626.0,22.9283,23.0912,22.8517,22.9954,3570626.0
2022-07-14 10:50:00,24.0,24.24,23.95,24.08,4847912.0,22.9954,23.2254,22.9475,23.0721,4847912.0
2022-07-14 11:00:00,24.09,24.41,24.07,24.38,6590382.0,23.0816,23.3882,23.0625,23.3595,6590382.0
2022-07-14 11:10:00,24.38,24.49,24.21,24.46,5097015.0,23.3595,23.4649,23.1966,23.4361,5097015.0
2022-07-14 11:20:00,24.47,24.63,24.42,24.53,4054743.0,23.4457,23.599,23.3978,23.5032,4054743.0
2022-07-14 11:30:00,24.52,24.58,24.34,24.5,3688261.0,23.4936,23.5511,23.3212,23.4745,3688261.0
2022-07-14 11:40:00,24.5,24.94,24.48,24.74,6255125.0,23.4745,23.8961,23.4553,23.7044,6255125.0
2022-07-14 11:50:00,24.74,24.88,24.67,24.85,3410523.0,23.7044,23.8386,23.6374,23.8098,3410523.0
2022-07-14 12:00:00,24.85,24.92,24.63,24.71,3146723.0,23.8098,23.8769,23.599,23.6757,3146723.0
2022-07-14 12:10:00,24.71,24.84,24.66,24.78,2637653.0,23.6757,23.8002,23.6278,23.7428,2637653.0
2022-07-14 12:20:00,24.78,24.86,24.5,24.53,2922761.0,23.7428,23.8194,23.4745,23.5032,2922761.0
2022-07-14 12:30:00,24.53,24.65,24.52,24.61,1790041.0,23.5032,23.6182,23.4936,23.5799,1790041.0
2022-07-14 12:40:00,24.6,24.61,24.34,24.36,2442258.0,23.5703,23.5799,23.3212,23.3403,2442258.0
2022-07-14 12:50:00,24.35,24.52,24.32,24.51,2488475.0,23.3308,23.4936,23.302,23.4841,2488475.0
2022-07-14 13:00:00,24.51,24.56,24.37,24.53,2145524.0,23.4841,23.532,23.3499,23.5032,2145524.0
2022-07-14 13:10:00,24.53,24.73,24.4,24.67,3090713.0,23.5032,23.6948,23.3787,23.6374,3090713.0
2022-07-14 13:20:00,24.68,24.9,24.66,24.86,3043565.0,23.6469,23.8577,23.6278,23.8194,3043565.0
2022-07-14 13:30:00,24.86,24.9,24.73,24.88,2971989.0,23.8194,23.8577,23.6948,23.8386,2971989.0
2022-07-14 13:40:00,24.89,25.05,24.87,25.02,3487582.0,23.8481,24.0015,23.829,23.9727,3487582.0
2022-07-14 13:50:00,25.01,25.1,24.87,24.99,2817383.0,23.9631,24.0494,23.829,23.944,2817383.0
2022-07-14 14:00:00,25.0,25.15,24.96,25.1,2789711.0,23.9535,24.0973,23.9152,24.0494,2789711.0
2022-07-14 14:10:00,25.09,25.36,25.02,25.32,2843772.0,24.0398,24.2985,23.9727,24.2601,2843772.0
2022-07-14 14:20:00,25.32,25.5,25.31,25.48,5048203.0,24.2601,24.4326,24.2506,24.4135,5048203.0
2022-07-14 14:30:00,25.49,25.66,25.42,25.66,3488273.0,24.423,24.5859,24.356,24.5859,3488273.0
2022-07-14 14:40:00,25.66,25.67,25.38,25.45,3466137.0,24.5859,24.5955,24.3176,24.3847,3466137.0
2022-07-14 14:50:00,25.45,25.55,25.33,25.49,2765355.0,24.3847,24.4805,24.2697,24.423,2765355.0
2022-07-14 15:00:00,25.48,25.56,25.3,25.31,3112551.0,24.4135,24.4901,24.241,24.2506,3112551.0
2022-07-14 15:10:00,25.3,25.46,25.28,25.41,2439239.0,24.241,24.3943,24.2218,24.3464,2439239.0
2022-07-14 15:20:00,25.42,25.62,25.4,25.62,3503945.0,24.356,24.5476,24.3368,24.5476,3503945.0
2022-07-14 15:30:00,25.62,25.68,25.35,25.39,3998576.0,24.5476,24.6051,24.2889,24.3272,3998576.0
2022-07-14 15:40:00,25.4,25.43,25.22,25.33,3310376.0,24.3368,24.3655,24.1643,24.2697,3310376.0
2022-07-14 15:50:00,25.33,25.52,25.33,25.45,4647166.0,24.2697,24.4518,24.2697,24.3847,4647166.0
2022-07-15 09:30:00,26.26,26.66,26.25,26.35,12427617.0,25.1608,25.5441,25.1512,25.247,12427617.0
2022-07-15 09:40:00,26.36,26.42,25.96,26.06,7679492.0,25.2566,25.3141,24.8734,24.9692,7679492.0
2022-07-15 09:50:00,26.07,26.19,25.81,26.13,8981662.0,24.9788,25.0937,24.7296,25.0362,8981662.0
2022-07-15 10:00:00,26.13,26.68,26.13,26.29,13086676.0,25.0362,25.5632,25.0362,25.1895,13086676.0
2022-07-15 10:10:00,26.29,26.46,26.17,26.34,5651105.0,25.1895,25.3524,25.0746,25.2375,5651105.0
2022-07-15 10:20:00,26.35,26.61,26.06,26.55,6232276.0,25.247,25.4962,24.9692,25.4387,6232276.0
2022-07-15 10:30:00,26.56,26.6,26.39,26.42,3579128.0,25.4482,25.4866,25.2854,25.3141,3579128.0
2022-07-15 10:40:00,26.42,26.47,26.18,26.33,3440044.0,25.3141,25.362,25.0842,25.2279,3440044.0
2022-07-15 10:50:00,26.34,26.45,26.22,26.41,3131129.0,25.2375,25.3428,25.1225,25.3045,3131129.0
2022-07-15 11:00:00,26.42,26.66,26.37,26.63,4324251.0,25.3141,25.5441,25.2662,25.5153,4324251.0
2022-07-15 11:10:00,26.64,26.76,26.55,26.65,4026938.0,25.5249,25.6399,25.4387,25.5345,4026938.0
2022-07-15 11:20:00,26.66,26.74,26.58,26.58,2406769.0,25.5441,25.6207,25.4674,25.4674,2406769.0
2022-07-15 11:30:00,26.59,26.68,26.51,26.65,2742773.0,25.477,25.5632,25.4003,25.5345,2742773.0
2022-07-15 11:40:00,26.65,26.7,26.57,26.63,1700634.0,25.5345,25.5824,25.4578,25.5153,1700634.0
2022-07-15 11:50:00,26.62,26.63,26.47,26.49,2107893.0,25.5057,25.5153,25.362,25.3812,2107893.0
2022-07-15 12:00:00,26.49,26.56,26.32,26.37,3210240.0,25.3812,25.4482,25.2183,25.2662,3210240.0
2022-07-15 12:10:00,26.37,26.43,26.31,26.42,2048683.0,25.2662,25.3237,25.2087,25.3141,2048683.0
2022-07-15 12:20:00,26.42,26.49,26.37,26.47,2409222.0,25.3141,25.3812,25.2662,25.362,2409222.0
2022-07-15 12:30:00,26.47,26.49,26.31,26.4,2085592.0,25.362,25.3812,25.2087,25.2949,2085592.0
2022-07-15 12:40:00,26.39,26.52,26.32,26.49,2012659.0,25.2854,25.4099,25.2183,25.3812,2012659.0
2022-07-15 12:50:00,26.5,26.52,26.4,26.46,1647587.0,25.3908,25.4099,25.2949,25.3524,1647587.0
2022-07-15 13:00:00,26.47,26.54,26.44,26.54,1739864.0,25.362,25.4291,25.3333,25.4291,1739864.0
2022-07-15 13:10:00,26.53,26.56,26.46,26.53,1595654.0,25.4195,25.4482,25.3524,25.4195,1595654.0
2022-07-15 13:20:00,26.53,26.62,26.48,26.62,1628004.0,25.4195,25.5057,25.3716,25.5057,1628004.0
2022-07-15 13:30:00,26.62,26.7,26.58,26.69,1834790.0,25.5057,25.5824,25.4674,25.5728,1834790.0
2022-07-15 13:40:00,26.69,26.71,26.6,26.6,1858713.0,25.5728,25.592,25.4866,25.4866,1858713.0
2022-07-15 13:50:00,26.6,26.66,26.54,26.64,2078797.0,25.4866,25.5441,25.4291,25.5249,2078797.0
2022-07-15 14:00:00,26.64,26.67,26.49,26.58,1644943.0,25.5249,25.5536,25.3812,25.4674,1644943.0
2022-07-15 14:10:00,26.58,26.65,26.54,26.63,1314026.0,25.4674,25.5345,25.4291,25.5153,1314026.0
2022-07-15 14:20:00,26.63,26.64,26.48,26.61,6752263.0,25.5153,25.5249,25.3716,25.4962,6752263.0
2022-07-15 14:30:00,26.61,26.63,26.57,26.59,1600884.0,25.4962,25.5153,25.4578,25.477,1600884.0
2022-07-15 14:40:00,26.59,26.74,26.58,26.74,2335580.0,25.477,25.6207,25.4674,25.6207,2335580.0
2022-07-15 14:50:00,26.73,26.75,26.61,26.64,1712064.0,25.6111,25.6303,25.4962,25.5249,1712064.0
2022-07-15 15:00:00,26.64,26.68,26.55,26.67,1973603.0,25.5249,25.5632,25.4387,25.5536,1973603.0
2022-07-15 15:10:00,26.67,26.68,26.6,26.62,1480695.0,25.5536,25.5632,25.4866,25.5057,1480695.0
2022-07-15 15:20:00,26.63,26.69,26.56,26.61,1400048.0,25.5153,25.5728,25.4482,25.4962,1400048.0
2022-07-15 15:30:00,26.6,26.63,26.49,26.55,2655533.0,25.4866,25.5153,25.3812,25.4387,2655533.0
2022-07-15 15:40:00,26.54,26.66,26.51,26.57,2807774.0,25.4291,25.5441,25.4003,25.4578,2807774.0
2022-07-15 15:50:00,26.57,26.85,26.48,26.81,6149144.0,25.4578,25.7261,25.3716,25.6878,6149144.0
2022-07-18 09:30:00,27.6,27.83,27.37,27.54,11307953.0,26.4447,26.6651,26.2243,26.3872,11307953.0
2022-07-18 09:40:00,27.55,27.89,27.38,27.86,7592100.0,26.3968,26.7226,26.2339,26.6938,7592100.0
2022-07-18 09:50:00,27.87,28.0,27.82,27.85,5201941.0,26.7034,26.828,26.6555,26.6842,5201941.0
2022-07-18 10:00:00,27.84,27.98,27.62,27.72,5136397.0,26.6747,26.8088,26.4639,26.5597,5136397.0
2022-07-18 10:10:00,27.72,27.73,27.46,27.59,4796385.0,26.5597,26.5693,26.3106,26.4351,4796385.0
2022-07-18 10:20:00,27.58,27.68,27.51,27.61,3691307.0,26.4255,26.5214,26.3585,26.4543,3691307.0
2022-07-18 10:30:00,27.6,27.76,27.55,27.63,3416247.0,26.4447,26.598,26.3968,26.4735,3416247.0
2022-07-18 10:40:00,27.63,27.68,27.4,27.48,3064340.0,26.4735,26.5214,26.2531,26.3297,3064340.0
2022-07-18 10:50:00,27.48,27.72,27.41,27.68,3715270.0,26.3297,26.5597,26.2627,26.5214,3715270.0
2022-07-18 11:00:00,27.68,27.78,27.63,27.66,2888352.0,26.5214,26.6172,26.4735,26.5022,2888352.0
2022-07-18 11:10:00,27.66,27.7,27.57,27.65,2305295.0,26.5022,26.5405,26.416,26.4926,2305295.0
2022-07-18 11:20:00,27.64,27.74,27.6,27.7,2011598.0,26.483,26.5789,26.4447,26.5405,2011598.0
2022-07-18 11:30:00,27.7,27.84,27.64,27.83,2543769.0,26.5405,26.6747,26.483,26.6651,2543769.0
2022-07-18 11:40:00,27.83,27.9,27.78,27.83,2793634.0,26.6651,26.7322,26.6172,26.6651,2793634.0
2022-07-18 11:50:00,27.83,27.98,27.79,27.96,2656011.0,26.6651,26.8088,26.6268,26.7896,2656011.0
2022-07-18 12:00:00,27.96,27.99,27.87,27.91,2511811.0,26.7896,26.8184,26.7034,26.7417,2511811.0
2022-07-18 12:10:00,27.92,27.98,27.87,27.9,1755311.0,26.7513,26.8088,26.7034,26.7322,1755311.0
2022-07-18 12:20:00,27.89,27.95,27.84,27.87,1414276.0,26.7226,26.7801,26.6747,26.7034,1414276.0
2022-07-18 12:30:00,27.87,27.91,27.83,27.88,1027183.0,26.7034,26.7417,26.6651,26.713,1027183.0
2022-07-18 12:40:00,27.89,27.93,27.79,27.81,1361249.0,26.7226,26.7609,26.6268,26.6459,1361249.0
2022-07-18 12:50:00,27.81,27.82,27.69,27.72,1758526.0,26.6459,26.6555,26.5309,26.5597,1758526.0
2022-07-18 13:00:00,27.71,27.76,27.68,27.71,1809262.0,26.5501,26.598,26.5214,26.5501,1809262.0
2022-07-18 13:10:00,27.71,27.71,27.54,27.54,1871446.0,26.5501,26.5501,26.3872,26.3872,1871446.0
2022-07-18 13:20:00,27.54,27.6,27.46,27.58,2661637.0,26.3872,26.4447,26.3106,26.4255,2661637.0
2022-07-18 13:30:00,27.58,27.6,27.11,27.17,5643421.0,26.4255,26.4447,25.9752,26.0327,5643421.0
2022-07-18 13:40:00,27.16,27.22,26.92,26.94,5244184.0,26.0231,26.0806,25.7932,25.8123,5244184.0
2022-07-18 13:50:00,26.93,27.02,26.58,26.69,6188081.0,25.8028,25.889,25.4674,25.5728,6188081.0
2022-07-18 14:00:00,26.68,26.73,26.55,26.63,4527427.0,25.5632,25.6111,25.4387,25.5153,4527427.0
2022-07-18 14:10:00,26.63,26.85,26.6,26.83,4133089.0,25.5153,25.7261,25.4866,25.7069,4133089.0
2022-07-18 14:20:00,26.84,26.88,26.59,26.61,3398910.0,25.7165,25.7549,25.477,25.4962,3398910.0
2022-07-18 14:30:00,26.62,26.8,26.58,26.74,3248742.0,25.5057,25.6782,25.4674,25.6207,3248742.0
2022-07-18 14:40:00,26.73,26.74,26.43,26.52,3994302.0,25.6111,25.6207,25.3237,25.4099,3994302.0
2022-07-18 14:50:00,26.52,26.53,26.24,26.27,3888313.0,25.4099,25.4195,25.1416,25.1704,3888313.0
2022-07-18 15:00:00,26.27,26.45,26.21,26.42,3578108.0,25.1704,25.3428,25.1129,25.3141,3578108.0
2022-07-18 15:10:00,26.42,26.48,26.3,26.48,2787501.0,25.3141,25.3716,25.1991,25.3716,2787501.0
2022-07-18 15:20:00,26.48,26.53,26.22,26.22,3308071.0,25.3716,25.4195,25.1225,25.1225,3308071.0
2022-07-18 15:30:00,26.23,26.24,26.0,26.03,4582586.0,25.1321,25.1416,24.9117,24.9404,4582586.0
2022-07-18 15:40:00,26.03,26.09,25.84,25.86,4449468.0,24.9404,24.9979,24.7584,24.7775,4449468.0
2022-07-18 15:50:00,25.85,26.19,25.82,26.13,6457253.0,24.768,25.0937,24.7392,25.0362,6457253.0
2022-07-19 09:30:00,27.14,27.27,26.85,26.94,8482950.0,26.004,26.1285,25.7261,25.8123,8482950.0
2022-07-19 09:40:00,26.95,27.02,26.69,26.79,4696932.0,25.8219,25.889,25.5728,25.6686,4696932.0
2022-07-19 09:50:00,26.79,27.23,26.74,27.18,5870159.0,25.6686,26.0902,25.6207,26.0423,5870159.0
2022-07-19 10:00:00,27.17,27.2,26.82,26.97,4736953.0,26.0327,26.0615,25.6974,25.8411,4736953.0
2022-07-19 10:10:00,26.97,27.21,26.85,26.94,5050116.0,25.8411,26.071,25.7261,25.8123,5050116.0
2022-07-19 10:20:00,26.94,27.36,26.91,27.3,5876602.0,25.8123,26.2148,25.7836,26.1573,5876602.0
2022-07-19 10:30:00,27.3,27.38,27.24,27.29,3459872.0,26.1573,26.2339,26.0998,26.1477,3459872.0
2022-07-19 10:40:00,27.29,27.59,27.25,27.57,4129341.0,26.1477,26.4351,26.1094,26.416,4129341.0
2022-07-19 10:50:00,27.58,27.69,27.55,27.67,3999416.0,26.4255,26.5309,26.3968,26.5118,3999416.0
2022-07-19 11:00:00,27.68,27.86,27.67,27.84,4382897.0,26.5214,26.6938,26.5118,26.6747,4382897.0
2022-07-19 11:10:00,27.84,27.89,27.7,27.7,3680284.0,26.6747,26.7226,26.5405,26.5405,3680284.0
2022-07-19 11:20:00,27.71,27.87,27.65,27.84,3176815.0,26.5501,26.7034,26.4926,26.6747,3176815.0
2022-07-19 11:30:00,27.84,28.0,27.83,27.86,4472745.0,26.6747,26.828,26.6651,26.6938,4472745.0
2022-07-19 11:40:00,27.87,27.87,27.75,27.76,2673468.0,26.7034,26.7034,26.5884,26.598,2673468.0
2022-07-19 11:50:00,27.76,27.94,27.75,27.93,2472146.0,26.598,26.7705,26.5884,26.7609,2472146.0
2022-07-19 12:00:00,27.93,27.95,27.72,27.81,2394247.0,26.7609,26.7801,26.5597,26.6459,2394247.0
2022-07-19 12:10:00,27.8,27.89,27.78,27.85,1432662.0,26.6363,26.7226,26.6172,26.6842,1432662.0
2022-07-19 12:20:00,27.85,27.97,27.84,27.95,2282229.0,26.6842,26.7992,26.6747,26.7801,2282229.0
2022-07-19 12:30:00,27.96,28.08,27.94,28.01,4403665.0,26.7896,26.9046,26.7705,26.8376,4403665.0
2022-07-19 12:40:00,28.0,28.09,27.99,28.05,2031484.0,26.828,26.9142,26.8184,26.8759,2031484.0
2022-07-19 12:50:00,28.06,28.11,27.97,28.1,2234149.0,26.8855,26.9334,26.7992,26.9238,2234149.0
2022-07-19 13:00:00,28.1,28.1,27.99,27.99,1747270.0,26.9238,26.9238,26.8184,26.8184,1747270.0
2022-07-19 13:10:00,27.99,28.09,27.99,28.02,1329315.0,26.8184,26.9142,26.8184,26.8471,1329315.0
2022-07-19 13:20:00,28.02,28.07,27.95,28.04,1731491.0,26.8471,26.895,26.7801,26.8663,1731491.0
2022-07-19 13:30:00,28.05,28.27,28.05,28.25,3385747.0,26.8759,27.0867,26.8759,27.0675,3385747.0
2022-07-19 13:40:00,28.26,28.37,28.24,28.35,2560498.0,27.0771,27.1825,27.0579,27.1633,2560498.0
2022-07-19 13:50:00,28.35,28.42,28.31,28.41,2043977.0,27.1633,27.2304,27.125,27.2208,2043977.0
2022-07-19 14:00:00,28.41,28.58,28.38,28.55,3748523.0,27.2208,27.3837,27.1921,27.3549,3748523.0
2022-07-19 14:10:00,28.55,28.57,28.4,28.5,3262820.0,27.3549,27.3741,27.2112,27.307,3262820.0
2022-07-19 14:20:00,28.5,28.51,28.26,28.29,2986951.0,27.307,27.3166,27.0771,27.1058,2986951.0
2022-07-19 14:30:00,28.29,28.38,28.28,28.31,1947265.0,27.1058,27.1921,27.0962,27.125,1947265.0
2022-07-19 14:40:00,28.31,28.4,28.2,28.28,2738099.0,27.125,27.2112,27.0196,27.0962,2738099.0
2022-07-19 14:50:00,28.29,28.42,28.24,28.4,2187479.0,27.1058,27.2304,27.0579,27.2112,2187479.0
2022-07-19 15:00:00,28.4,28.52,28.31,28.51,2924557.0,27.2112,27.3262,27.125,27.3166,2924557.0
2022-07-19 15:10:00,28.51,28.53,28.4,28.5,3076581.0,27.3166,27.3358,27.2112,27.307,3076581.0
2022-07-19 15:20:00,28.5,28.52,28.39,28.46,2043211.0,27.307,27.3262,27.2016,27.2687,2043211.0
2022-07-19 15:30:00,28.45,28.49,28.33,28.43,2484422.0,27.2591,27.2975,27.1442,27.24,2484422.0
2022-07-19 15:40:00,28.43,28.61,28.42,28.49,4194884.0,27.24,27.4124,27.2304,27.2975,4194884.0
2022-07-19 15:50:00,28.49,28.62,28.42,28.51,6535816.0,27.2975,27.422,27.2304,27.3166,6535816.0
2022-07-20 09:30:00,28.66,28.94,28.44,28.83,12534898.0,27.4603,27.7286,27.2496,27.6232,12534898.0
2022-07-20 09:40:00,28.82,29.04,28.78,28.95,7254713.0,27.6136,27.8244,27.5753,27.7382,7254713.0
2022-07-20 09:50:00,28.94,29.09,28.58,28.63,6202430.0,27.7286,27.8723,27.3837,27.4316,6202430.0
2022-07-20 10:00:00,28.62,28.89,28.53,28.89,5497522.0,27.422,27.6807,27.3358,27.6807,5497522.0
2022-07-20 10:10:00,28.89,29.03,28.85,28.95,4550104.0,27.6807,27.8149,27.6424,27.7382,4550104.0
2022-07-20 10:20:00,28.95,29.39,28.91,29.38,6476511.0,27.7382,28.1598,27.6999,28.1502,6476511.0
2022-07-20 10:30:00,29.37,29.67,29.34,29.61,6885778.0,28.1406,28.4281,28.1119,28.3706,6885778.0
2022-07-20 10:40:00,29.61,29.82,29.49,29.79,5280309.0,28.3706,28.5718,28.2556,28.543,5280309.0
2022-07-20 10:50:00,29.79,30.03,29.77,30.03,5777760.0,28.543,28.773,28.5239,28.773,5777760.0
2022-07-20 11:00:00,30.03,30.04,29.74,29.8,5251105.0,28.773,28.7826,28.4951,28.5526,5251105.0
2022-07-20 11:10:00,29.8,29.84,29.71,29.82,2612239.0,28.5526,28.591,28.4664,28.5718,2612239.0
2022-07-20 11:20:00,29.82,29.95,29.69,29.91,3657237.0,28.5718,28.6963,28.4472,28.658,3657237.0
2022-07-20 11:30:00,29.91,30.06,29.85,29.91,4153228.0,28.658,28.8017,28.6005,28.658,4153228.0
2022-07-20 11:40:00,29.91,30.01,29.84,29.98,2304870.0,28.658,28.7538,28.591,28.7251,2304870.0
2022-07-20 11:50:00,29.98,30.19,29.97,30.1,3830114.0,28.7251,28.9263,28.7155,28.8401,3830114.0
2022-07-20 12:00:00,30.09,30.25,30.05,30.21,3042042.0,28.8305,28.9838,28.7922,28.9455,3042042.0
2022-07-20 12:10:00,30.2,30.23,30.07,30.22,3629668.0,28.9359,28.9646,28.8113,28.955,3629668.0
2022-07-20 12:20:00,30.23,30.24,30.01,30.01,2647159.0,28.9646,28.9742,28.7538,28.7538,2647159.0
2022-07-20 12:30:00,30.01,30.22,30.01,30.15,2640092.0,28.7538,28.955,28.7538,28.888,2640092.0
2022-07-20 12:40:00,30.14,30.17,29.43,29.53,7375780.0,28.8784,28.9071,28.1981,28.2939,7375780.0
2022-07-20 12:50:00,29.53,29.9,29.5,29.83,4736235.0,28.2939,28.6484,28.2652,28.5814,4736235.0
2022-07-20 13:00:00,29.83,29.87,29.31,29.44,6123052.0,28.5814,28.6197,28.0831,28.2077,6123052.0
2022-07-20 13:10:00,29.43,29.44,29.13,29.36,6024015.0,28.1981,28.2077,27.9107,28.131,6024015.0
2022-07-20 13:20:00,29.35,29.53,29.25,29.52,3458213.0,28.1215,28.2939,28.0256,28.2843,3458213.0
2022-07-20 13:30:00,29.52,29.69,29.47,29.64,3903968.0,28.2843,28.4472,28.2364,28.3993,3903968.0
2022-07-20 13:40:00,29.65,29.69,29.43,29.45,3286629.0,28.4089,28.4472,28.1981,28.2173,3286629.0
2022-07-20 13:50:00,29.45,29.55,29.23,29.27,2721491.0,28.2173,28.3131,28.0065,28.0448,2721491.0
2022-07-20 14:00:00,29.27,29.57,29.25,29.55,2562896.0,28.0448,28.3323,28.0256,28.3131,2562896.0
2022-07-20 14:10:00,29.56,29.58,29.39,29.56,2452154.0,28.3227,28.3418,28.1598,28.3227,2452154.0
2022-07-20 14:20:00,29.56,29.8,29.52,29.75,3756488.0,28.3227,28.5526,28.2843,28.5047,3756488.0
2022-07-20 14:30:00,29.75,29.86,29.67,29.86,2984440.0,28.5047,28.6101,28.4281,28.6101,2984440.0
2022-07-20 14:40:00,29.85,29.87,29.77,29.87,2136866.0,28.6005,28.6197,28.5239,28.6197,2136866.0
2022-07-20 14:50:00,29.87,29.87,29.58,29.8,3112331.0,28.6197,28.6197,28.3418,28.5526,3112331.0
2022-07-20 15:00:00,29.8,30.09,29.74,29.97,4368526.0,28.5526,28.8305,28.4951,28.7155,4368526.0
2022-07-20 15:10:00,29.98,30.07,29.93,30.04,2610012.0,28.7251,28.8113,28.6772,28.7826,2610012.0
2022-07-20 15:20:00,30.04,30.11,29.94,30.1,2525083.0,28.7826,28.8496,28.6868,28.8401,2525083.0
2022-07-20 15:30:00,30.1,30.13,29.85,29.92,2871545.0,28.8401,28.8688,28.6005,28.6676,2871545.0
2022-07-20 15:40:00,29.93,30.07,29.88,29.95,3180139.0,28.6772,28.8113,28.6293,28.6963,3180139.0
2022-07-20 15:50:00,29.95,30.06,29.8,29.89,5139828.0,28.6963,28.8017,28.5526,28.6389,5139828.0
2022-07-21 09:30:00,30.01,30.22,29.49,29.99,10846031.0,28.7538,28.955,28.2556,28.7347,10846031.0
2022-07-21 09:40:00,29.99,30.17,29.65,30.05,7688168.0,28.7347,28.9071,28.4089,28.7922,7688168.0
2022-07-21 09:50:00,30.04,30.26,29.84,30.11,6158225.0,28.7826,28.9934,28.591,28.8496,6158225.0
2022-07-21 10:00:00,30.11,30.43,29.7,29.81,6531796.0,28.8496,29.1563,28.4568,28.5622,6531796.0
2022-07-21 10:10:00,29.81,29.95,29.47,29.88,5569207.0,28.5622,28.6963,28.2364,28.6293,5569207.0
2022-07-21 10:20:00,29.88,29.93,29.22,29.39,6661792.0,28.6293,28.6772,27.9969,28.1598,6661792.0
2022-07-21 10:30:00,29.39,29.63,29.27,29.61,4832065.0,28.1598,28.3897,28.0448,28.3706,4832065.0
2022-07-21 10:40:00,29.61,29.75,29.51,29.63,3451198.0,28.3706,28.5047,28.2748,28.3897,3451198.0
2022-07-21 10:50:00,29.62,30.0,29.61,29.96,3798627.0,28.3802,28.7443,28.3706,28.7059,3798627.0
2022-07-21 11:00:00,29.96,30.19,29.9,30.09,3848045.0,28.7059,28.9263,28.6484,28.8305,3848045.0
2022-07-21 11:10:00,30.1,30.12,29.96,30.04,3225613.0,28.8401,28.8592,28.7059,28.7826,3225613.0
2022-07-21 11:20:00,30.04,30.2,29.87,30.18,3619445.0,28.7826,28.9359,28.6197,28.9167,3619445.0
2022-07-21 11:30:00,30.18,30.44,30.06,30.27,4882863.0,28.9167,29.1658,28.8017,29.003,4882863.0
2022-07-21 11:40:00,30.26,30.37,30.18,30.21,2548586.0,28.9934,29.0988,28.9167,28.9455,2548586.0
2022-07-21 11:50:00,30.22,30.4,30.19,30.32,2515254.0,28.955,29.1275,28.9263,29.0509,2515254.0
2022-07-21 12:00:00,30.32,30.78,30.31,30.77,4751382.0,29.0509,29.4916,29.0413,29.482,4751382.0
2022-07-21 12:10:00,30.76,30.78,30.57,30.73,4263140.0,29.4724,29.4916,29.2904,29.4437,4263140.0
2022-07-21 12:20:00,30.73,30.92,30.65,30.9,3169418.0,29.4437,29.6257,29.367,29.6066,3169418.0
2022-07-21 12:30:00,30.9,31.0,30.86,30.97,3090629.0,29.6066,29.7024,29.5683,29.6737,3090629.0
2022-07-21 12:40:00,30.95,30.97,30.79,30.82,2017730.0,29.6545,29.6737,29.5012,29.5299,2017730.0
2022-07-21 12:50:00,30.82,30.92,30.81,30.9,1784160.0,29.5299,29.6257,29.5203,29.6066,1784160.0
2022-07-21 13:00:00,30.9,30.98,30.81,30.88,2238470.0,29.6066,29.6832,29.5203,29.5874,2238470.0
2022-07-21 13:10:00,30.88,30.91,30.69,30.82,2159756.0,29.5874,29.6162,29.4054,29.5299,2159756.0
2022-07-21 13:20:00,30.81,30.89,30.61,30.71,2047316.0,29.5203,29.597,29.3287,29.4245,2047316.0
2022-07-21 13:30:00,30.71,30.73,30.45,30.7,4701544.0,29.4245,29.4437,29.1754,29.415,4701544.0
2022-07-21 13:40:00,30.7,30.78,30.62,30.67,2346215.0,29.415,29.4916,29.3383,29.3862,2346215.0
2022-07-21 13:50:00,30.67,30.71,30.49,30.69,2116153.0,29.3862,29.4245,29.2137,29.4054,2116153.0
2022-07-21 14:00:00,30.7,30.88,30.64,30.85,2654533.0,29.415,29.5874,29.3575,29.5587,2654533.0
2022-07-21 14:10:00,30.85,30.97,30.84,30.93,2178259.0,29.5587,29.6737,29.5491,29.6353,2178259.0
2022-07-21 14:20:00,30.93,30.97,30.84,30.93,1990604.0,29.6353,29.6737,29.5491,29.6353,1990604.0
2022-07-21 14:30:00,30.93,30.94,30.72,30.88,1989253.0,29.6353,29.6449,29.4341,29.5874,1989253.0
2022-07-21 14:40:00,30.88,30.92,30.69,30.81,1550862.0,29.5874,29.6257,29.4054,29.5203,1550862.0
2022-07-21 14:50:00,30.82,30.93,30.77,30.86,1529580.0,29.5299,29.6353,29.482,29.5683,1529580.0
2022-07-21 15:00:00,30.86,31.12,30.79,31.11,3699862.0,29.5683,29.8174,29.5012,29.8078,3699862.0
2022-07-21 15:10:00,31.12,31.12,30.81,30.9,2533754.0,29.8174,29.8174,29.5203,29.6066,2533754.0
2022-07-21 15:20:00,30.9,30.98,30.82,30.92,1876664.0,29.6066,29.6832,29.5299,29.6257,1876664.0
2022-07-21 15:30:00,30.92,31.04,30.85,30.86,2534358.0,29.6257,29.7407,29.5587,29.5683,2534358.0
2022-07-21 15:40:00,30.86,31.0,30.85,30.93,2212981.0,29.5683,29.7024,29.5587,29.6353,2212981.0
2022-07-21 15:50:00,30.94,31.18,30.93,31.17,5327666.0,29.6449,29.8749,29.6353,29.8653,5327666.0
2022-07-22 09:30:00,30.88,31.16,30.58,31.13,8827969.0,29.5874,29.8557,29.3,29.827,8827969.0
2022-07-22 09:40:00,31.12,31.31,30.8,31.25,5783643.0,29.8174,29.9994,29.5108,29.9419,5783643.0
2022-07-22 09:50:00,31.25,31.53,30.65,30.66,7615423.0,29.9419,30.2102,29.367,29.3766,7615423.0
2022-07-22 10:00:00,30.67,30.71,30.4,30.51,6398180.0,29.3862,29.4245,29.1275,29.2329,6398180.0
2022-07-22 10:10:00,30.51,30.89,30.5,30.84,4689620.0,29.2329,29.597,29.2233,29.5491,4689620.0
2022-07-22 10:20:00,30.83,30.83,30.46,30.72,5052105.0,29.5395,29.5395,29.185,29.4341,5052105.0
2022-07-22 10:30:00,30.72,30.84,30.53,30.62,3046319.0,29.4341,29.5491,29.2521,29.3383,3046319.0
2022-07-22 10:40:00,30.62,30.79,30.54,30.63,2495113.0,29.3383,29.5012,29.2616,29.3479,2495113.0
2022-07-22 10:50:00,30.63,30.91,30.54,30.7,3572539.0,29.3479,29.6162,29.2616,29.415,3572539.0
2022-07-22 11:00:00,30.69,30.73,30.27,30.38,3946722.0,29.4054,29.4437,29.003,29.1083,3946722.0
2022-07-22 11:10:00,30.37,30.52,30.34,30.46,2673717.0,29.0988,29.2425,29.07,29.185,2673717.0
2022-07-22 11:20:00,30.46,30.48,29.98,30.0,4768219.0,29.185,29.2042,28.7251,28.7443,4768219.0
2022-07-22 11:30:00,29.99,30.05,29.5,29.65,5551233.0,28.7347,28.7922,28.2652,28.4089,5551233.0
2022-07-22 11:40:00,29.64,29.78,29.54,29.74,3263931.0,28.3993,28.5335,28.3035,28.4951,3263931.0
2022-07-22 11:50:00,29.74,29.88,29.67,29.81,3087943.0,28.4951,28.6293,28.4281,28.5622,3087943.0
2022-07-22 12:00:00,29.8,29.91,29.63,29.66,2506331.0,28.5526,28.658,28.3897,28.4185,2506331.0
2022-07-22 12:10:00,29.65,29.66,29.44,29.54,3503662.0,28.4089,28.4185,28.2077,28.3035,3503662.0
2022-07-22 12:20:00,29.55,29.63,29.4,29.56,2380343.0,28.3131,28.3897,28.1694,28.3227,2380343.0
2022-07-22 12:30:00,29.57,29.76,29.54,29.68,2292548.0,28.3323,28.5143,28.3035,28.4376,2292548.0
2022-07-22 12:40:00,29.68,29.77,29.55,29.63,1954160.0,28.4376,28.5239,28.3131,28.3897,1954160.0
2022-07-22 12:50:00,29.62,29.73,29.5,29.55,1281563.0,28.3802,28.4856,28.2652,28.3131,1281563.0
2022-07-22 13:00:00,29.56,29.56,29.37,29.52,2266432.0,28.3227,28.3227,28.1406,28.2843,2266432.0
2022-07-22 13:10:00,29.52,29.52,29.3,29.31,1864713.0,28.2843,28.2843,28.0736,28.0831,1864713.0
2022-07-22 13:20:00,29.31,29.38,29.23,29.31,2584671.0,28.0831,28.1502,28.0065,28.0831,2584671.0
2022-07-22 13:30:00,29.3,29.3,29.04,29.19,3293023.0,28.0736,28.0736,27.8244,27.9682,3293023.0
2022-07-22 13:40:00,29.2,29.35,29.11,29.26,3063458.0,27.9777,28.1215,27.8915,28.0352,3063458.0
2022-07-22 13:50:00,29.25,29.36,29.15,29.31,2210849.0,28.0256,28.131,27.9298,28.0831,2210849.0
2022-07-22 14:00:00,29.31,29.35,29.06,29.07,3495745.0,28.0831,28.1215,27.8436,27.8532,3495745.0
2022-07-22 14:10:00,29.07,29.21,29.0,29.18,3039241.0,27.8532,27.9873,27.7861,27.9586,3039241.0
2022-07-22 14:20:00,29.17,29.2,29.01,29.11,1809966.0,27.949,27.9777,27.7957,27.8915,1809966.0
2022-07-22 14:30:00,29.11,29.24,28.95,29.1,3022378.0,27.8915,28.0161,27.7382,27.8819,3022378.0
2022-07-22 14:40:00,29.1,29.17,29.0,29.16,1495483.0,27.8819,27.949,27.7861,27.9394,1495483.0
2022-07-22 14:50:00,29.15,29.33,29.08,29.26,3190390.0,27.9298,28.1023,27.8628,28.0352,3190390.0
2022-07-22 15:00:00,29.26,29.32,29.1,29.16,2518974.0,28.0352,28.0927,27.8819,27.9394,2518974.0
2022-07-22 15:10:00,29.17,29.44,29.14,29.36,3138033.0,27.949,28.2077,27.9203,28.131,3138033.0
2022-07-22 15:20:00,29.36,29.57,29.36,29.56,3639372.0,28.131,28.3323,28.131,28.3227,3639372.0
2022-07-22 15:30:00,29.56,29.58,29.33,29.35,2923885.0,28.3227,28.3418,28.1023,28.1215,2923885.0
2022-07-22 15:40:00,29.35,29.44,29.2,29.32,3009774.0,28.1215,28.2077,27.9777,28.0927,3009774.0
2022-07-22 15:50:00,29.32,29.55,29.28,29.52,5365264.0,28.0927,28.3131,28.0544,28.2843,5365264.0
2022-07-25 09:30:00,29.53,29.67,29.04,29.13,7114743.0,28.2939,28.4281,27.8244,27.9107,7114743.0
2022-07-25 09:40:00,29.14,29.57,29.1,29.28,5594501.0,27.9203,28.3323,27.8819,28.0544,5594501.0
2022-07-25 09:50:00,29.28,29.51,29.15,29.26,4225045.0,28.0544,28.2748,27.9298,28.0352,4225045.0
2022-07-25 10:00:00,29.27,29.38,28.97,29.15,3919620.0,28.0448,28.1502,27.7574,27.9298,3919620.0
2022-07-25 10:10:00,29.15,29.28,28.79,28.82,3953229.0,27.9298,28.0544,27.5849,27.6136,3953229.0
2022-07-25 10:20:00,28.82,28.99,28.57,28.87,5201886.0,27.6136,27.7765,27.3741,27.6616,5201886.0
2022-07-25 10:30:00,28.88,29.01,28.73,28.93,2963389.0,27.6711,27.7957,27.5274,27.719,2963389.0
2022-07-25 10:40:00,28.93,29.15,28.8,29.06,3237771.0,27.719,27.9298,27.5945,27.8436,3237771.0
2022-07-25 10:50:00,29.05,29.21,28.97,29.04,2619749.0,27.834,27.9873,27.7574,27.8244,2619749.0
2022-07-25 11:00:00,29.03,29.12,28.94,29.03,2883407.0,27.8149,27.9011,27.7286,27.8149,2883407.0
2022-07-25 11:10:00,29.03,29.07,28.66,28.77,3020146.0,27.8149,27.8532,27.4603,27.5657,3020146.0
2022-07-25 11:20:00,28.77,29.09,28.77,29.07,2207510.0,27.5657,27.8723,27.5657,27.8532,2207510.0
2022-07-25 11:30:00,29.07,29.26,29.03,29.15,2696901.0,27.8532,28.0352,27.8149,27.9298,2696901.0
2022-07-25 11:40:00,29.14,29.27,29.07,29.13,2019009.0,27.9203,28.0448,27.8532,27.9107,2019009.0
2022-07-25 11:50:00,29.13,29.19,29.03,29.15,1794997.0,27.9107,27.9682,27.8149,27.9298,1794997.0
2022-07-25 12:00:00,29.15,29.24,29.02,29.09,1974221.0,27.9298,28.0161,27.8053,27.8723,1974221.0
2022-07-25 12:10:00,29.1,29.12,28.86,28.99,2038228.0,27.8819,27.9011,27.652,27.7765,2038228.0
2022-07-25 12:20:00,28.99,29.06,28.92,29.05,970239.0,27.7765,27.8436,27.7095,27.834,970239.0
2022-07-25 12:30:00,29.04,29.2,29.02,29.16,1547147.0,27.8244,27.9777,27.8053,27.9394,1547147.0
2022-07-25 12:40:00,29.16,29.4,29.15,29.38,2330998.0,27.9394,28.1694,27.9298,28.1502,2330998.0
2022-07-25 12:50:00,29.37,29.38,29.19,29.2,1698569.0,28.1406,28.1502,27.9682,27.9777,1698569.0
2022-07-25 13:00:00,29.21,29.31,29.17,29.29,1325235.0,27.9873,28.0831,27.949,28.064,1325235.0
2022-07-25 13:10:00,29.29,29.32,29.15,29.19,1028689.0,28.064,28.0927,27.9298,27.9682,1028689.0
2022-07-25 13:20:00,29.2,29.24,29.05,29.06,1230847.0,27.9777,28.0161,27.834,27.8436,1230847.0
2022-07-25 13:30:00,29.06,29.12,28.9,28.93,1473856.0,27.8436,27.9011,27.6903,27.719,1473856.0
2022-07-25 13:40:00,28.92,28.98,28.89,28.92,1265118.0,27.7095,27.7669,27.6807,27.7095,1265118.0
2022-07-25 13:50:00,28.91,28.92,28.8,28.8,1362579.0,27.6999,27.7095,27.5945,27.5945,1362579.0
2022-07-25 14:00:00,28.8,28.83,28.7,28.76,1818937.0,27.5945,27.6232,27.4987,27.5562,1818937.0
2022-07-25 14:10:00,28.76,28.83,28.69,28.72,1626038.0,27.5562,27.6232,27.4891,27.5178,1626038.0
2022-07-25 14:20:00,28.71,28.79,28.66,28.72,1273137.0,27.5083,27.5849,27.4603,27.5178,1273137.0
2022-07-25 14:30:00,28.73,28.85,28.67,28.8,1896631.0,27.5274,27.6424,27.4699,27.5945,1896631.0
2022-07-25 14:40:00,28.79,28.86,28.61,28.68,2232441.0,27.5849,27.652,27.4124,27.4795,2232441.0
2022-07-25 14:50:00,28.68,28.72,28.53,28.59,1811159.0,27.4795,27.5178,27.3358,27.3933,1811159.0
2022-07-25 15:00:00,28.59,28.68,28.41,28.5,3077469.0,27.3933,27.4795,27.2208,27.307,3077469.0
2022-07-25 15:10:00,28.5,28.57,28.43,28.53,1582836.0,27.307,27.3741,27.24,27.3358,1582836.0
2022-07-25 15:20:00,28.53,28.67,28.5,28.5,1918578.0,27.3358,27.4699,27.307,27.307,1918578.0
2022-07-25 15:30:00,28.5,28.65,28.44,28.64,2037269.0,27.307,27.4508,27.2496,27.4412,2037269.0
2022-07-25 15:40:00,28.63,28.74,28.58,28.71,3072020.0,27.4316,27.537,27.3837,27.5083,3072020.0
2022-07-25 15:50:00,28.71,29.06,28.65,29.03,5057841.0,27.5083,27.8436,27.4508,27.8149,5057841.0
2022-07-26 09:30:00,28.49,28.57,28.05,28.22,7007515.0,27.2975,27.3741,26.8759,27.0388,7007515.0
2022-07-26 09:40:00,28.21,28.33,27.9,28.02,4905177.0,27.0292,27.1442,26.7322,26.8471,4905177.0
2022-07-26 09:50:00,28.02,28.31,28.02,28.19,3788813.0,26.8471,27.125,26.8471,27.01,3788813.0
2022-07-26 10:00:00,28.18,28.36,27.97,28.22,3934793.0,27.0004,27.1729,26.7992,27.0388,3934793.0
2022-07-26 10:10:00,28.21,28.3,27.92,27.99,3577517.0,27.0292,27.1154,26.7513,26.8184,3577517.0
2022-07-26 10:20:00,27.99,28.02,27.8,27.85,3413304.0,26.8184,26.8471,26.6363,26.6842,3413304.0
2022-07-26 10:30:00,27.84,27.85,27.65,27.76,3707058.0,26.6747,26.6842,26.4926,26.598,3707058.0
2022-07-26 10:40:00,27.75,27.87,27.69,27.83,2322615.0,26.5884,26.7034,26.5309,26.6651,2322615.0
2022-07-26 10:50:00,27.83,27.93,27.73,27.91,2488840.0,26.6651,26.7609,26.5693,26.7417,2488840.0
2022-07-26 11:00:00,27.92,27.97,27.63,27.71,3055266.0,26.7513,26.7992,26.4735,26.5501,3055266.0
2022-07-26 11:10:00,27.71,27.87,27.7,27.79,2191612.0,26.5501,26.7034,26.5405,26.6268,2191612.0
2022-07-26 11:20:00,27.79,27.82,27.54,27.57,2538458.0,26.6268,26.6555,26.3872,26.416,2538458.0
2022-07-26 11:30:00,27.56,27.59,27.45,27.48,3079893.0,26.4064,26.4351,26.301,26.3297,3079893.0
2022-07-26 11:40:00,27.48,27.56,27.45,27.45,2277440.0,26.3297,26.4064,26.301,26.301,2277440.0
2022-07-26 11:50:00,27.45,27.51,27.3,27.33,2704893.0,26.301,26.3585,26.1573,26.186,2704893.0
2022-07-26 12:00:00,27.32,27.44,27.27,27.39,1938392.0,26.1764,26.2914,26.1285,26.2435,1938392.0
2022-07-26 12:10:00,27.39,27.46,27.3,27.4,1619915.0,26.2435,26.3106,26.1573,26.2531,1619915.0
2022-07-26 12:20:00,27.39,27.5,27.33,27.48,1997050.0,26.2435,26.3489,26.186,26.3297,1997050.0
2022-07-26 12:30:00,27.48,27.6,27.47,27.48,2091756.0,26.3297,26.4447,26.3202,26.3297,2091756.0
2022-07-26 12:40:00,27.48,27.48,27.32,27.41,2482909.0,26.3297,26.3297,26.1764,26.2627,2482909.0
2022-07-26 12:50:00,27.42,27.55,27.4,27.51,1941049.0,26.2722,26.3968,26.2531,26.3585,1941049.0
2022-07-26 13:00:00,27.52,27.64,27.46,27.64,2295389.0,26.3681,26.483,26.3106,26.483,2295389.0
2022-07-26 13:10:00,27.64,27.68,27.47,27.49,2307990.0,26.483,26.5214,26.3202,26.3393,2307990.0
2022-07-26 13:20:00,27.49,27.65,27.48,27.63,1645804.0,26.3393,26.4926,26.3297,26.4735,1645804.0
2022-07-26 13:30:00,27.62,27.66,27.41,27.42,1797521.0,26.4639,26.5022,26.2627,26.2722,1797521.0
2022-07-26 13:40:00,27.43,27.49,27.38,27.4,1199320.0,26.2818,26.3393,26.2339,26.2531,1199320.0
2022-07-26 13:50:00,27.4,27.45,27.35,27.37,896977.0,26.2531,26.301,26.2052,26.2243,896977.0
2022-07-26 14:00:00,27.37,27.67,27.37,27.41,3090113.0,26.2243,26.5118,26.2243,26.2627,3090113.0
2022-07-26 14:10:00,27.42,27.48,27.28,27.31,1884600.0,26.2722,26.3297,26.1381,26.1669,1884600.0
2022-07-26 14:20:00,27.31,27.35,27.18,27.2,2041573.0,26.1669,26.2052,26.0423,26.0615,2041573.0
2022-07-26 14:30:00,27.2,27.22,27.13,27.14,1500379.0,26.0615,26.0806,25.9944,26.004,1500379.0
2022-07-26 14:40:00,27.14,27.24,27.13,27.15,1483571.0,26.004,26.0998,25.9944,26.0135,1483571.0
2022-07-26 14:50:00,27.16,27.29,27.14,27.27,1979044.0,26.0231,26.1477,26.004,26.1285,1979044.0
2022-07-26 15:00:00,27.26,27.3,27.05,27.1,2548285.0,26.1189,26.1573,25.9177,25.9656,2548285.0
2022-07-26 15:10:00,27.1,27.27,27.06,27.23,2089466.0,25.9656,26.1285,25.9273,26.0902,2089466.0
2022-07-26 15:20:00,27.24,27.29,27.15,27.23,1227062.0,26.0998,26.1477,26.0135,26.0902,1227062.0
2022-07-26 15:30:00,27.23,27.33,27.16,27.32,1710917.0,26.0902,26.186,26.0231,26.1764,1710917.0
2022-07-26 15:40:00,27.32,27.35,27.12,27.19,2369595.0,26.1764,26.2052,25.9848,26.0519,2369595.0
2022-07-26 15:50:00,27.19,27.46,27.13,27.28,4499837.0,26.0519,26.3106,25.9944,26.1381,4499837.0
2022-07-27 09:30:00,28.6,28.9,28.43,28.89,9181212.0,27.4029,27.6903,27.24,27.6807,9181212.0
2022-07-27 09:40:00,28.89,29.28,28.88,29.21,7069790.0,27.6807,28.0544,27.6711,27.9873,7069790.0
2022-07-27 09:50:00,29.22,29.25,29.11,29.17,3967422.0,27.9969,28.0256,27.8915,27.949,3967422.0
2022-07-27 10:00:00,29.18,29.38,29.08,29.21,4591379.0,27.9586,28.1502,27.8628,27.9873,4591379.0
2022-07-27 10:10:00,29.22,29.5,29.22,29.45,3881987.0,27.9969,28.2652,27.9969,28.2173,3881987.0
2022-07-27 10:20:00,29.46,29.5,29.26,29.34,2819067.0,28.2269,28.2652,28.0352,28.1119,2819067.0
2022-07-27 10:30:00,29.33,29.38,29.18,29.36,2547189.0,28.1023,28.1502,27.9586,28.131,2547189.0
2022-07-27 10:40:00,29.35,29.39,29.19,29.32,2102396.0,28.1215,28.1598,27.9682,28.0927,2102396.0
2022-07-27 10:50:00,29.33,29.45,29.28,29.44,2257711.0,28.1023,28.2173,28.0544,28.2077,2257711.0
2022-07-27 11:00:00,29.44,29.6,29.43,29.45,3385272.0,28.2077,28.361,28.1981,28.2173,3385272.0
2022-07-27 11:10:00,29.45,29.56,29.43,29.47,1527008.0,28.2173,28.3227,28.1981,28.2364,1527008.0
2022-07-27 11:20:00,29.48,29.51,29.3,29.41,1920056.0,28.246,28.2748,28.0736,28.1789,1920056.0
2022-07-27 11:30:00,29.41,29.54,29.41,29.46,1662920.0,28.1789,28.3035,28.1789,28.2269,1662920.0
2022-07-27 11:40:00,29.45,29.54,29.43,29.5,1394338.0,28.2173,28.3035,28.1981,28.2652,1394338.0
2022-07-27 11:50:00,29.49,29.59,29.44,29.54,2321488.0,28.2556,28.3514,28.2077,28.3035,2321488.0
2022-07-27 12:00:00,29.53,29.64,29.47,29.6,1859065.0,28.2939,28.3993,28.2364,28.361,1859065.0
2022-07-27 12:10:00,29.61,29.7,29.54,29.67,2081618.0,28.3706,28.4568,28.3035,28.4281,2081618.0
2022-07-27 12:20:00,29.68,29.77,29.63,29.69,1810382.0,28.4376,28.5239,28.3897,28.4472,1810382.0
2022-07-27 12:30:00,29.7,29.71,29.6,29.61,1471366.0,28.4568,28.4664,28.361,28.3706,1471366.0
2022-07-27 12:40:00,29.61,29.66,29.5,29.5,1555415.0,28.3706,28.4185,28.2652,28.2652,1555415.0
2022-07-27 12:50:00,29.5,29.59,29.44,29.46,1757236.0,28.2652,28.3514,28.2077,28.2269,1757236.0
2022-07-27 13:00:00,29.47,29.5,29.38,29.45,1635561.0,28.2364,28.2652,28.1502,28.2173,1635561.0
2022-07-27 13:10:00,29.45,29.56,29.45,29.5,1615457.0,28.2173,28.3227,28.2173,28.2652,1615457.0
2022-07-27 13:20:00,29.5,29.56,29.49,29.54,1281672.0,28.2652,28.3227,28.2556,28.3035,1281672.0
2022-07-27 13:30:00,29.55,29.61,29.49,29.52,1551106.0,28.3131,28.3706,28.2556,28.2843,1551106.0
2022-07-27 13:40:00,29.52,29.56,29.42,29.52,1394908.0,28.2843,28.3227,28.1885,28.2843,1394908.0
2022-07-27 13:50:00,29.53,29.57,29.43,29.52,1560767.0,28.2939,28.3323,28.1981,28.2843,1560767.0
2022-07-27 14:00:00,29.53,29.87,29.3,29.33,9864895.0,28.2939,28.6197,28.0736,28.1023,9864895.0
2022-07-27 14:10:00,29.32,29.67,29.32,29.59,3901190.0,28.0927,28.4281,28.0927,28.3514,3901190.0
2022-07-27 14:20:00,29.59,29.73,29.49,29.65,2800328.0,28.3514,28.4856,28.2556,28.4089,2800328.0
2022-07-27 14:30:00,29.66,30.15,29.35,30.14,14318464.0,28.4185,28.888,28.1215,28.8784,14318464.0
2022-07-27 14:40:00,30.14,30.66,30.14,30.45,10894939.0,28.8784,29.3766,28.8784,29.1754,10894939.0
2022-07-27 14:50:00,30.44,30.7,30.34,30.49,6911673.0,29.1658,29.415,29.07,29.2137,6911673.0
2022-07-27 15:00:00,30.5,30.79,30.37,30.71,5675835.0,29.2233,29.5012,29.0988,29.4245,5675835.0
2022-07-27 15:10:00,30.72,30.78,30.59,30.66,4301262.0,29.4341,29.4916,29.3096,29.3766,4301262.0
2022-07-27 15:20:00,30.66,31.22,30.61,31.22,7076518.0,29.3766,29.9132,29.3287,29.9132,7076518.0
2022-07-27 15:30:00,31.21,31.25,30.99,31.0,6812545.0,29.9036,29.9419,29.6928,29.7024,6812545.0
2022-07-27 15:40:00,30.99,31.1,30.93,30.96,5175290.0,29.6928,29.7982,29.6353,29.6641,5175290.0
2022-07-27 15:50:00,30.95,30.99,30.73,30.74,6879390.0,29.6545,29.6928,29.4437,29.4533,6879390.0
2022-07-28 09:30:00,30.68,31.02,30.49,30.51,9501703.0,29.3958,29.7216,29.2137,29.2329,9501703.0
2022-07-28 09:40:00,30.52,30.59,29.72,29.91,8935037.0,29.2425,29.3096,28.476,28.658,8935037.0
2022-07-28 09:50:00,29.91,29.99,29.55,29.81,6241200.0,28.658,28.7347,28.3131,28.5622,6241200.0
2022-07-28 10:00:00,29.82,30.1,29.68,29.76,5685800.0,28.5718,28.8401,28.4376,28.5143,5685800.0
2022-07-28 10:10:00,29.77,30.0,29.66,29.87,3318856.0,28.5239,28.7443,28.4185,28.6197,3318856.0
2022-07-28 10:20:00,29.87,29.92,29.54,29.7,3630542.0,28.6197,28.6676,28.3035,28.4568,3630542.0
2022-07-28 10:30:00,29.69,30.01,29.52,29.9,4005993.0,28.4472,28.7538,28.2843,28.6484,4005993.0
2022-07-28 10:40:00,29.9,30.2,29.74,30.19,3919579.0,28.6484,28.9359,28.4951,28.9263,3919579.0
2022-07-28 10:50:00,30.2,30.46,30.15,30.45,6330812.0,28.9359,29.185,28.888,29.1754,6330812.0
2022-07-28 11:00:00,30.46,30.85,30.42,30.73,5997282.0,29.185,29.5587,29.1467,29.4437,5997282.0
2022-07-28 11:10:00,30.73,30.86,30.62,30.71,4400196.0,29.4437,29.5683,29.3383,29.4245,4400196.0
2022-07-28 11:20:00,30.71,31.11,30.64,31.1,5421956.0,29.4245,29.8078,29.3575,29.7982,5421956.0
2022-07-28 11:30:00,31.11,31.14,30.93,31.03,3747485.0,29.8078,29.8365,29.6353,29.7311,3747485.0
2022-07-28 11:40:00,31.03,31.24,30.94,31.14,3770994.0,29.7311,29.9323,29.6449,29.8365,3770994.0
2022-07-28 11:50:00,31.13,31.32,31.08,31.09,4143327.0,29.827,30.009,29.779,29.7886,4143327.0
2022-07-28 12:00:00,31.09,31.17,31.03,31.06,2299354.0,29.7886,29.8653,29.7311,29.7599,2299354.0
2022-07-28 12:10:00,31.05,31.13,30.9,30.94,2241772.0,29.7503,29.827,29.6066,29.6449,2241772.0
2022-07-28 12:20:00,30.94,31.16,30.87,31.13,2866054.0,29.6449,29.8557,29.5778,29.827,2866054.0
2022-07-28 12:30:00,31.13,31.2,31.02,31.11,1994706.0,29.827,29.894,29.7216,29.8078,1994706.0
2022-07-28 12:40:00,31.11,31.15,31.02,31.04,1240933.0,29.8078,29.8461,29.7216,29.7407,1240933.0
2022-07-28 12:50:00,31.04,31.13,30.94,30.94,1883712.0,29.7407,29.827,29.6449,29.6449,1883712.0
2022-07-28 13:00:00,30.94,30.99,30.79,30.96,2958369.0,29.6449,29.6928,29.5012,29.6641,2958369.0
2022-07-28 13:10:00,30.96,31.11,30.93,31.1,2130638.0,29.6641,29.8078,29.6353,29.7982,2130638.0
2022-07-28 13:20:00,31.1,31.27,31.09,31.25,2714781.0,29.7982,29.9611,29.7886,29.9419,2714781.0
2022-07-28 13:30:00,31.25,31.52,31.23,31.44,4430946.0,29.9419,30.2006,29.9228,30.124,4430946.0
2022-07-28 13:40:00,31.44,31.62,31.44,31.57,3865292.0,30.124,30.2964,30.124,30.2485,3865292.0
2022-07-28 13:50:00,31.56,31.63,31.48,31.56,2459145.0,30.239,30.306,30.1623,30.239,2459145.0
2022-07-28 14:00:00,31.56,31.58,31.3,31.39,2745336.0,30.239,30.2581,29.9898,30.0761,2745336.0
2022-07-28 14:10:00,31.38,31.44,31.3,31.4,2159527.0,30.0665,30.124,29.9898,30.0857,2159527.0
2022-07-28 14:20:00,31.39,31.44,31.32,31.4,1412406.0,30.0761,30.124,30.009,30.0857,1412406.0
2022-07-28 14:30:00,31.41,31.47,31.34,31.46,1693107.0,30.0952,30.1527,30.0282,30.1431,1693107.0
2022-07-28 14:40:00,31.47,31.57,31.45,31.56,1969593.0,30.1527,30.2485,30.1336,30.239,1969593.0
2022-07-28 14:50:00,31.56,31.66,31.5,31.62,2126311.0,30.239,30.3348,30.1815,30.2964,2126311.0
2022-07-28 15:00:00,31.62,31.82,31.58,31.66,3370685.0,30.2964,30.4881,30.2581,30.3348,3370685.0
2022-07-28 15:10:00,31.65,31.67,31.55,31.65,1891077.0,30.3252,30.3443,30.2294,30.3252,1891077.0
2022-07-28 15:20:00,31.65,31.75,31.62,31.71,1808513.0,30.3252,30.421,30.2964,30.3827,1808513.0
2022-07-28 15:30:00,31.71,31.71,31.46,31.54,2217199.0,30.3827,30.3827,30.1431,30.2198,2217199.0
2022-07-28 15:40:00,31.54,31.6,31.43,31.58,2183249.0,30.2198,30.2773,30.1144,30.2581,2183249.0
2022-07-28 15:50:00,31.57,31.68,31.47,31.63,4733689.0,30.2485,30.3539,30.1527,30.306,4733689.0
2022-07-29 09:30:00,32.13,32.25,31.67,32.1,9501885.0,30.7851,30.9001,30.3443,30.7564,9501885.0
2022-07-29 09:40:00,32.1,32.68,32.07,32.55,9161501.0,30.7564,31.3121,30.7276,31.1875,9161501.0
2022-07-29 09:50:00,32.54,32.74,32.47,32.57,4625180.0,31.1779,31.3696,31.1109,31.2067,4625180.0
2022-07-29 10:00:00,32.58,32.95,32.43,32.78,7135023.0,31.2163,31.5708,31.0725,31.4079,7135023.0
2022-07-29 10:10:00,32.78,32.88,32.62,32.75,3435269.0,31.4079,31.5037,31.2546,31.3791,3435269.0
2022-07-29 10:20:00,32.75,33.07,32.66,32.97,4828916.0,31.3791,31.6857,31.2929,31.5899,4828916.0
2022-07-29 10:30:00,32.96,33.06,32.73,32.93,3695863.0,31.5804,31.6762,31.36,31.5516,3695863.0
2022-07-29 10:40:00,32.93,33.06,32.85,32.93,3590170.0,31.5516,31.6762,31.475,31.5516,3590170.0
2022-07-29 10:50:00,32.93,32.96,32.55,32.57,3286295.0,31.5516,31.5804,31.1875,31.2067,3286295.0
2022-07-29 11:00:00,32.56,32.61,32.4,32.49,3603961.0,31.1971,31.245,31.0438,31.13,3603961.0
2022-07-29 11:10:00,32.49,32.5,32.29,32.47,3008729.0,31.13,31.1396,30.9384,31.1109,3008729.0
2022-07-29 11:20:00,32.47,32.49,32.05,32.1,3894535.0,31.1109,31.13,30.7084,30.7564,3894535.0
2022-07-29 11:30:00,32.11,32.32,31.99,32.3,3495992.0,30.7659,30.9671,30.651,30.948,3495992.0
2022-07-29 11:40:00,32.3,32.51,32.27,32.42,3304450.0,30.948,31.1492,30.9192,31.063,3304450.0
2022-07-29 11:50:00,32.43,32.59,32.38,32.55,2838473.0,31.0725,31.2258,31.0246,31.1875,2838473.0
2022-07-29 12:00:00,32.55,32.65,32.35,32.4,2961313.0,31.1875,31.2833,30.9959,31.0438,2961313.0
2022-07-29 12:10:00,32.4,32.63,32.4,32.58,2071842.0,31.0438,31.2642,31.0438,31.2163,2071842.0
2022-07-29 12:20:00,32.57,32.6,32.47,32.54,1558804.0,31.2067,31.2354,31.1109,31.1779,1558804.0
2022-07-29 12:30:00,32.54,32.65,32.44,32.63,2182038.0,31.1779,31.2833,31.0821,31.2642,2182038.0
2022-07-29 12:40:00,32.63,32.74,32.54,32.7,2284760.0,31.2642,31.3696,31.1779,31.3312,2284760.0
2022-07-29 12:50:00,32.69,32.86,32.69,32.81,2409875.0,31.3217,31.4845,31.3217,31.4366,2409875.0
2022-07-29 13:00:00,32.81,32.82,32.71,32.8,1639905.0,31.4366,31.4462,31.3408,31.427,1639905.0
2022-07-29 13:10:00,32.8,32.9,32.73,32.87,1821357.0,31.427,31.5229,31.36,31.4941,1821357.0
2022-07-29 13:20:00,32.87,32.94,32.76,32.79,1988748.0,31.4941,31.5612,31.3887,31.4175,1988748.0
2022-07-29 13:30:00,32.79,32.92,32.78,32.91,1606747.0,31.4175,31.542,31.4079,31.5324,1606747.0
2022-07-29 13:40:00,32.92,33.05,32.89,33.02,2577129.0,31.542,31.6666,31.5133,31.6378,2577129.0
2022-07-29 13:50:00,33.02,33.13,33.0,33.03,2148424.0,31.6378,31.7432,31.6187,31.6474,2148424.0
2022-07-29 14:00:00,33.04,33.16,32.96,33.15,1969744.0,31.657,31.772,31.5804,31.7624,1969744.0
2022-07-29 14:10:00,33.15,33.2,33.06,33.19,2054030.0,31.7624,31.8103,31.6762,31.8007,2054030.0
2022-07-29 14:20:00,33.19,33.25,33.14,33.23,2362849.0,31.8007,31.8582,31.7528,31.8391,2362849.0
2022-07-29 14:30:00,33.23,33.38,33.2,33.28,2452858.0,31.8391,31.9828,31.8103,31.887,2452858.0
2022-07-29 14:40:00,33.28,33.3,33.17,33.23,2828969.0,31.887,31.9061,31.7816,31.8391,2828969.0
2022-07-29 14:50:00,33.22,33.29,33.19,33.28,1282891.0,31.8295,31.8965,31.8007,31.887,1282891.0
2022-07-29 15:00:00,33.28,33.41,33.24,33.29,2965685.0,31.887,32.0115,31.8486,31.8965,2965685.0
2022-07-29 15:10:00,33.29,33.37,33.27,33.37,1670176.0,31.8965,31.9732,31.8774,31.9732,1670176.0
2022-07-29 15:20:00,33.36,33.53,33.32,33.52,2734508.0,31.9636,32.1265,31.9253,32.1169,2734508.0
2022-07-29 15:30:00,33.52,33.59,33.43,33.51,2597400.0,32.1169,32.184,32.0307,32.1073,2597400.0
2022-07-29 15:40:00,33.51,33.62,33.44,33.58,3699043.0,32.1073,32.2127,32.0403,32.1744,3699043.0
2022-07-29 15:50:00,33.58,33.65,33.32,33.36,6428998.0,32.1744,32.2415,31.9253,31.9636,6428998.0
2022-08-01 09:30:00,32.78,33.02,32.43,32.97,8209306.0,31.4079,31.6378,31.0725,31.5899,8209306.0
2022-08-01 09:40:00,32.98,33.37,32.85,33.26,6536309.0,31.5995,31.9732,31.475,31.8678,6536309.0
2022-08-01 09:50:00,33.26,33.77,33.2,33.52,6793881.0,31.8678,32.3564,31.8103,32.1169,6793881.0
2022-08-01 10:00:00,33.51,33.98,33.35,33.91,7085750.0,32.1073,32.5577,31.954,32.4906,7085750.0
2022-08-01 10:10:00,33.93,34.12,33.64,33.65,5117905.0,32.5098,32.6918,32.2319,32.2415,5117905.0
2022-08-01 10:20:00,33.64,33.77,33.32,33.46,5315507.0,32.2319,32.3564,31.9253,32.0594,5315507.0
2022-08-01 10:30:00,33.47,33.8,33.45,33.78,4508400.0,32.069,32.3852,32.0498,32.366,4508400.0
2022-08-01 10:40:00,33.78,34.2,33.76,34.13,4755638.0,32.366,32.7684,32.3469,32.7014,4755638.0
2022-08-01 10:50:00,34.13,34.42,34.13,34.28,4155358.0,32.7014,32.9792,32.7014,32.8451,4155358.0
2022-08-01 11:00:00,34.28,34.37,33.98,34.05,3314765.0,32.8451,32.9313,32.5577,32.6247,3314765.0
2022-08-01 11:10:00,34.05,34.25,33.87,33.87,3776906.0,32.6247,32.8164,32.4523,32.4523,3776906.0
2022-08-01 11:20:00,33.87,34.21,33.82,34.16,2931168.0,32.4523,32.778,32.4044,32.7301,2931168.0
2022-08-01 11:30:00,34.16,34.16,33.83,33.98,2476558.0,32.7301,32.7301,32.4139,32.5577,2476558.0
2022-08-01 11:40:00,33.97,34.27,33.92,34.27,2782214.0,32.5481,32.8355,32.5002,32.8355,2782214.0
2022-08-01 11:50:00,34.26,34.3,34.13,34.19,1983028.0,32.8259,32.8643,32.7014,32.7589,1983028.0
2022-08-01 12:00:00,34.19,34.24,33.96,33.97,2050849.0,32.7589,32.8068,32.5385,32.5481,2050849.0
2022-08-01 12:10:00,33.97,34.03,33.63,33.77,3314890.0,32.5481,32.6056,32.2223,32.3564,3314890.0
2022-08-01 12:20:00,33.76,33.9,33.75,33.85,1940953.0,32.3469,32.481,32.3373,32.4331,1940953.0
2022-08-01 12:30:00,33.85,33.88,33.68,33.73,1728407.0,32.4331,32.4618,32.2702,32.3181,1728407.0
2022-08-01 12:40:00,33.72,33.88,33.63,33.73,2144745.0,32.3085,32.4618,32.2223,32.3181,2144745.0
2022-08-01 12:50:00,33.73,33.74,33.52,33.67,1661744.0,32.3181,32.3277,32.1169,32.2606,1661744.0
2022-08-01 13:00:00,33.67,33.67,33.3,33.52,3117545.0,32.2606,32.2606,31.9061,32.1169,3117545.0
2022-08-01 13:10:00,33.51,33.6,33.24,33.25,2299379.0,32.1073,32.1936,31.8486,31.8582,2299379.0
2022-08-01 13:20:00,33.26,33.38,33.1,33.11,2774896.0,31.8678,31.9828,31.7145,31.7241,2774896.0
2022-08-01 13:30:00,33.11,33.21,32.97,33.07,2222642.0,31.7241,31.8199,31.5899,31.6857,2222642.0
2022-08-01 13:40:00,33.07,33.11,32.79,32.95,2929417.0,31.6857,31.7241,31.4175,31.5708,2929417.0
2022-08-01 13:50:00,32.95,33.09,32.82,33.08,2673041.0,31.5708,31.7049,31.4462,31.6953,2673041.0
2022-08-01 14:00:00,33.07,33.12,32.88,33.07,2474792.0,31.6857,31.7337,31.5037,31.6857,2474792.0
2022-08-01 14:10:00,33.08,33.34,32.98,33.16,3478047.0,31.6953,31.9444,31.5995,31.772,3478047.0
2022-08-01 14:20:00,33.16,33.29,33.09,33.19,1836540.0,31.772,31.8965,31.7049,31.8007,1836540.0
2022-08-01 14:30:00,33.19,33.34,33.17,33.32,1967894.0,31.8007,31.9444,31.7816,31.9253,1967894.0
2022-08-01 14:40:00,33.32,33.37,33.09,33.17,2513515.0,31.9253,31.9732,31.7049,31.7816,2513515.0
2022-08-01 14:50:00,33.17,33.58,33.08,33.5,3186906.0,31.7816,32.1744,31.6953,32.0977,3186906.0
2022-08-01 15:00:00,33.51,33.52,33.29,33.47,2475131.0,32.1073,32.1169,31.8965,32.069,2475131.0
2022-08-01 15:10:00,33.47,33.59,33.35,33.45,1930257.0,32.069,32.184,31.954,32.0498,1930257.0
2022-08-01 15:20:00,33.44,33.44,33.12,33.18,2138308.0,32.0403,32.0403,31.7337,31.7911,2138308.0
2022-08-01 15:30:00,33.18,33.28,33.14,33.28,1505237.0,31.7911,31.887,31.7528,31.887,1505237.0
2022-08-01 15:40:00,33.28,33.41,33.17,33.35,2917452.0,31.887,32.0115,31.7816,31.954,2917452.0
2022-08-01 15:50:00,33.35,33.47,33.18,33.29,3883403.0,31.954,32.069,31.7911,31.8965,3883403.0
2022-08-02 09:30:00,32.55,33.02,32.45,33.0,9181662.0,31.1875,31.6378,31.0917,31.6187,9181662.0
2022-08-02 09:40:00,33.0,33.26,32.78,32.98,5977980.0,31.6187,31.8678,31.4079,31.5995,5977980.0
2022-08-02 09:50:00,32.98,33.1,32.6,32.91,5405812.0,31.5995,31.7145,31.2354,31.5324,5405812.0
2022-08-02 10:00:00,32.93,32.93,32.45,32.46,3991063.0,31.5516,31.5516,31.0917,31.1013,3991063.0
2022-08-02 10:10:00,32.45,32.8,32.21,32.76,5549322.0,31.0917,31.427,30.8617,31.3887,5549322.0
2022-08-02 10:20:00,32.76,32.89,32.51,32.87,4064618.0,31.3887,31.5133,31.1492,31.4941,4064618.0
2022-08-02 10:30:00,32.87,33.01,32.66,32.86,4045832.0,31.4941,31.6283,31.2929,31.4845,4045832.0
2022-08-02 10:40:00,32.86,33.22,32.75,33.2,4821216.0,31.4845,31.8295,31.3791,31.8103,4821216.0
2022-08-02 10:50:00,33.2,33.61,33.16,33.36,6772498.0,31.8103,32.2031,31.772,31.9636,6772498.0
2022-08-02 11:00:00,33.36,33.45,33.24,33.28,2894368.0,31.9636,32.0498,31.8486,31.887,2894368.0
2022-08-02 11:10:00,33.28,33.29,33.08,33.17,2645167.0,31.887,31.8965,31.6953,31.7816,2645167.0
2022-08-02 11:20:00,33.18,33.37,33.0,33.34,2776354.0,31.7911,31.9732,31.6187,31.9444,2776354.0
2022-08-02 11:30:00,33.33,33.44,32.99,33.42,2938743.0,31.9349,32.0403,31.6091,32.0211,2938743.0
2022-08-02 11:40:00,33.41,33.51,33.35,33.49,2222313.0,32.0115,32.1073,31.954,32.0882,2222313.0
2022-08-02 11:50:00,33.5,33.56,33.39,33.45,1743270.0,32.0977,32.1552,31.9924,32.0498,1743270.0
2022-08-02 12:00:00,33.45,33.73,33.39,33.63,2937258.0,32.0498,32.3181,31.9924,32.2223,2937258.0
2022-08-02 12:10:00,33.61,34.02,33.57,34.02,4315618.0,32.2031,32.596,32.1648,32.596,4315618.0
2022-08-02 12:20:00,34.03,34.21,33.97,34.18,7797041.0,32.6056,32.778,32.5481,32.7493,7797041.0
2022-08-02 12:30:00,34.18,34.26,34.07,34.26,3395435.0,32.7493,32.8259,32.6439,32.8259,3395435.0
2022-08-02 12:40:00,34.26,34.35,34.17,34.26,4855482.0,32.8259,32.9122,32.7397,32.8259,4855482.0
2022-08-02 12:50:00,34.25,34.27,34.13,34.16,1841411.0,32.8164,32.8355,32.7014,32.7301,1841411.0
2022-08-02 13:00:00,34.16,34.19,33.92,34.04,2916984.0,32.7301,32.7589,32.5002,32.6151,2916984.0
2022-08-02 13:10:00,34.03,34.11,33.99,34.0,1778122.0,32.6056,32.6822,32.5672,32.5768,1778122.0
2022-08-02 13:20:00,34.0,34.03,33.45,33.5,7517821.0,32.5768,32.6056,32.0498,32.0977,7517821.0
2022-08-02 13:30:00,33.5,33.5,32.93,32.99,6728014.0,32.0977,32.0977,31.5516,31.6091,6728014.0
2022-08-02 13:40:00,32.99,33.12,32.84,32.91,4094180.0,31.6091,31.7337,31.4654,31.5324,4094180.0
2022-08-02 13:50:00,32.93,33.09,32.84,33.06,2767724.0,31.5516,31.7049,31.4654,31.6762,2767724.0
2022-08-02 14:00:00,33.07,33.39,32.93,33.36,3800133.0,31.6857,31.9924,31.5516,31.9636,3800133.0
2022-08-02 14:10:00,33.36,33.37,33.2,33.27,2742078.0,31.9636,31.9732,31.8103,31.8774,2742078.0
2022-08-02 14:20:00,33.27,33.46,33.22,33.41,2407631.0,31.8774,32.0594,31.8295,32.0115,2407631.0
2022-08-02 14:30:00,33.42,33.59,33.36,33.41,3223204.0,32.0211,32.184,31.9636,32.0115,3223204.0
2022-08-02 14:40:00,33.42,33.52,33.23,33.48,2102798.0,32.0211,32.1169,31.8391,32.0786,2102798.0
2022-08-02 14:50:00,33.48,33.55,33.17,33.26,2662576.0,32.0786,32.1457,31.7816,31.8678,2662576.0
2022-08-02 15:00:00,33.26,33.4,33.23,33.27,2179273.0,31.8678,32.0019,31.8391,31.8774,2179273.0
2022-08-02 15:10:00,33.26,33.4,33.0,33.08,2711032.0,31.8678,32.0019,31.6187,31.6953,2711032.0
2022-08-02 15:20:00,33.08,33.31,32.99,33.29,2490615.0,31.6953,31.9157,31.6091,31.8965,2490615.0
2022-08-02 15:30:00,33.28,33.44,33.16,33.26,3301395.0,31.887,32.0403,31.772,31.8678,3301395.0
2022-08-02 15:40:00,33.27,33.31,33.05,33.1,2275392.0,31.8774,31.9157,31.6666,31.7145,2275392.0
2022-08-02 15:50:00,33.1,33.2,32.97,32.99,4081100.0,31.7145,31.8103,31.5899,31.6091,4081100.0
2022-08-03 09:30:00,33.54,34.27,33.52,34.2,11488568.0,32.1361,32.8355,32.1169,32.7684,11488568.0
2022-08-03 09:40:00,34.2,34.28,33.9,34.18,5325904.0,32.7684,32.8451,32.481,32.7493,5325904.0
2022-08-03 09:50:00,34.18,34.56,34.08,34.48,7034623.0,32.7493,33.1134,32.6535,33.0367,7034623.0
2022-08-03 10:00:00,34.48,34.91,34.23,34.81,10435854.0,33.0367,33.4487,32.7972,33.3529,10435854.0
2022-08-03 10:10:00,34.81,34.89,34.4,34.48,4696554.0,33.3529,33.4296,32.9601,33.0367,4696554.0
2022-08-03 10:20:00,34.46,34.67,34.38,34.59,3995208.0,33.0176,33.2188,32.9409,33.1421,3995208.0
2022-08-03 10:30:00,34.58,34.63,34.05,34.34,5035483.0,33.1325,33.1804,32.6247,32.9026,5035483.0
2022-08-03 10:40:00,34.34,34.62,34.18,34.58,3855317.0,32.9026,33.1709,32.7493,33.1325,3855317.0
2022-08-03 10:50:00,34.58,34.69,34.52,34.67,2826736.0,33.1325,33.2379,33.0751,33.2188,2826736.0
2022-08-03 11:00:00,34.67,34.81,34.59,34.81,3476654.0,33.2188,33.3529,33.1421,33.3529,3476654.0
2022-08-03 11:10:00,34.81,35.0,34.77,34.84,5354095.0,33.3529,33.535,33.3146,33.3817,5354095.0
2022-08-03 11:20:00,34.84,35.06,34.84,34.97,3454033.0,33.3817,33.5925,33.3817,33.5062,3454033.0
2022-08-03 11:30:00,34.98,35.19,34.88,35.19,3323759.0,33.5158,33.717,33.42,33.717,3323759.0
2022-08-03 11:40:00,35.19,35.28,35.12,35.19,2956954.0,33.717,33.8032,33.6499,33.717,2956954.0
2022-08-03 11:50:00,35.18,35.29,35.05,35.27,2620581.0,33.7074,33.8128,33.5829,33.7937,2620581.0
2022-08-03 12:00:00,35.27,35.29,35.13,35.16,3177130.0,33.7937,33.8128,33.6595,33.6883,3177130.0
2022-08-03 12:10:00,35.16,35.19,35.02,35.17,1983442.0,33.6883,33.717,33.5541,33.6978,1983442.0
2022-08-03 12:20:00,35.18,35.31,35.17,35.19,2340463.0,33.7074,33.832,33.6978,33.717,2340463.0
2022-08-03 12:30:00,35.18,35.45,35.17,35.41,2364051.0,33.7074,33.9661,33.6978,33.9278,2364051.0
2022-08-03 12:40:00,35.41,35.63,35.37,35.62,3042000.0,33.9278,34.1386,33.8895,34.129,3042000.0
2022-08-03 12:50:00,35.63,35.7,35.53,35.56,2432101.0,34.1386,34.2057,34.0428,34.0715,2432101.0
2022-08-03 13:00:00,35.55,35.71,35.55,35.68,2537055.0,34.0619,34.2152,34.0619,34.1865,2537055.0
2022-08-03 13:10:00,35.67,35.72,35.58,35.59,1591468.0,34.1769,34.2248,34.0907,34.1003,1591468.0
2022-08-03 13:20:00,35.59,35.69,35.47,35.64,2621816.0,34.1003,34.1961,33.9853,34.1482,2621816.0
2022-08-03 13:30:00,35.64,35.69,35.54,35.57,1665324.0,34.1482,34.1961,34.0524,34.0811,1665324.0
2022-08-03 13:40:00,35.57,35.63,35.49,35.63,1904121.0,34.0811,34.1386,34.0045,34.1386,1904121.0
2022-08-03 13:50:00,35.63,35.69,35.55,35.63,1741669.0,34.1386,34.1961,34.0619,34.1386,1741669.0
2022-08-03 14:00:00,35.63,35.66,35.52,35.62,1356152.0,34.1386,34.1673,34.0332,34.129,1356152.0
2022-08-03 14:10:00,35.63,35.78,35.57,35.78,2057791.0,34.1386,34.2823,34.0811,34.2823,2057791.0
2022-08-03 14:20:00,35.78,35.84,35.71,35.73,2170640.0,34.2823,34.3398,34.2152,34.2344,2170640.0
2022-08-03 14:30:00,35.74,35.84,35.7,35.76,1621372.0,34.244,34.3398,34.2057,34.2631,1621372.0
2022-08-03 14:40:00,35.75,35.78,35.59,35.71,1729119.0,34.2536,34.2823,34.1003,34.2152,1729119.0
2022-08-03 14:50:00,35.72,35.8,35.64,35.72,1642400.0,34.2248,34.3015,34.1482,34.2248,1642400.0
2022-08-03 15:00:00,35.71,35.85,35.64,35.75,1945972.0,34.2152,34.3494,34.1482,34.2536,1945972.0
2022-08-03 15:10:00,35.75,35.76,35.59,35.7,2183698.0,34.2536,34.2631,34.1003,34.2057,2183698.0
2022-08-03 15:20:00,35.7,35.76,35.63,35.66,1412845.0,34.2057,34.2631,34.1386,34.1673,1412845.0
2022-08-03 15:30:00,35.66,35.82,35.64,35.8,1763759.0,34.1673,34.3206,34.1482,34.3015,1763759.0
2022-08-03 15:40:00,35.8,35.95,35.72,35.77,7589381.0,34.3015,34.4452,34.2248,34.2727,7589381.0
2022-08-03 15:50:00,35.78,35.93,35.61,35.66,5263040.0,34.2823,34.426,34.1194,34.1673,5263040.0
2022-08-04 09:30:00,35.69,36.0,35.44,35.54,7285390.0,34.1961,34.4931,33.9565,34.0524,7285390.0
2022-08-04 09:40:00,35.54,36.21,35.53,35.98,6995477.0,34.0524,34.6943,34.0428,34.4739,6995477.0
2022-08-04 09:50:00,35.98,36.09,35.6,35.93,5923790.0,34.4739,34.5793,34.1098,34.426,5923790.0
2022-08-04 10:00:00,35.94,36.16,35.8,35.88,4020614.0,34.4356,34.6464,34.3015,34.3781,4020614.0
2022-08-04 10:10:00,35.89,35.95,35.34,35.54,5003064.0,34.3877,34.4452,33.8607,34.0524,5003064.0
2022-08-04 10:20:00,35.54,35.68,35.36,35.42,3306173.0,34.0524,34.1865,33.8799,33.9374,3306173.0
2022-08-04 10:30:00,35.42,35.47,34.96,35.04,5265296.0,33.9374,33.9853,33.4966,33.5733,5265296.0
2022-08-04 10:40:00,35.03,35.42,34.96,35.36,4725439.0,33.5637,33.9374,33.4966,33.8799,4725439.0
2022-08-04 10:50:00,35.36,35.61,35.3,35.53,3553362.0,33.8799,34.1194,33.8224,34.0428,3553362.0
2022-08-04 11:00:00,35.52,35.64,35.42,35.44,2571989.0,34.0332,34.1482,33.9374,33.9565,2571989.0
2022-08-04 11:10:00,35.43,35.54,35.07,35.33,3731071.0,33.947,34.0524,33.602,33.8511,3731071.0
2022-08-04 11:20:00,35.33,35.51,35.16,35.27,2400183.0,33.8511,34.0236,33.6883,33.7937,2400183.0
2022-08-04 11:30:00,35.27,35.4,35.12,35.13,1964340.0,33.7937,33.9182,33.6499,33.6595,1964340.0
2022-08-04 11:40:00,35.13,35.62,35.11,35.59,2761326.0,33.6595,34.129,33.6404,34.1003,2761326.0
2022-08-04 11:50:00,35.59,35.82,35.58,35.76,2764468.0,34.1003,34.3206,34.0907,34.2631,2764468.0
2022-08-04 12:00:00,35.77,35.83,35.62,35.82,2336861.0,34.2727,34.3302,34.129,34.3206,2336861.0
2022-08-04 12:10:00,35.82,35.99,35.78,35.84,3006235.0,34.3206,34.4835,34.2823,34.3398,3006235.0
2022-08-04 12:20:00,35.84,36.01,35.8,35.98,2108336.0,34.3398,34.5027,34.3015,34.4739,2108336.0
2022-08-04 12:30:00,35.97,35.98,35.8,35.85,1762920.0,34.4644,34.4739,34.3015,34.3494,1762920.0
2022-08-04 12:40:00,35.85,35.87,35.44,35.48,2439203.0,34.3494,34.3685,33.9565,33.9949,2439203.0
2022-08-04 12:50:00,35.48,35.61,35.46,35.48,1560872.0,33.9949,34.1194,33.9757,33.9949,1560872.0
2022-08-04 13:00:00,35.48,35.74,35.48,35.7,2191452.0,33.9949,34.244,33.9949,34.2057,2191452.0
2022-08-04 13:10:00,35.71,35.84,35.66,35.81,1607850.0,34.2152,34.3398,34.1673,34.3111,1607850.0
2022-08-04 13:20:00,35.82,35.96,35.69,35.9,2427334.0,34.3206,34.4548,34.1961,34.3973,2427334.0
2022-08-04 13:30:00,35.9,36.03,35.85,35.95,1882359.0,34.3973,34.5218,34.3494,34.4452,1882359.0
2022-08-04 13:40:00,35.96,36.02,35.83,36.02,1910816.0,34.4548,34.5123,34.3302,34.5123,1910816.0
2022-08-04 13:50:00,36.02,36.02,35.81,35.88,1378727.0,34.5123,34.5123,34.3111,34.3781,1378727.0
2022-08-04 14:00:00,35.88,35.93,35.76,35.78,1021222.0,34.3781,34.426,34.2631,34.2823,1021222.0
2022-08-04 14:10:00,35.78,35.87,35.66,35.86,1377428.0,34.2823,34.3685,34.1673,34.359,1377428.0
2022-08-04 14:20:00,35.86,35.95,35.76,35.9,1569220.0,34.359,34.4452,34.2631,34.3973,1569220.0
2022-08-04 14:30:00,35.9,35.97,35.77,35.85,1447908.0,34.3973,34.4644,34.2727,34.3494,1447908.0
2022-08-04 14:40:00,35.84,35.95,35.72,35.95,1388593.0,34.3398,34.4452,34.2248,34.4452,1388593.0
2022-08-04 14:50:00,35.95,36.09,35.93,36.0,2518756.0,34.4452,34.5793,34.426,34.4931,2518756.0
2022-08-04 15:00:00,36.01,36.11,35.93,36.09,1853478.0,34.5027,34.5985,34.426,34.5793,1853478.0
2022-08-04 15:10:00,36.09,36.27,36.07,36.23,3499665.0,34.5793,34.7518,34.5602,34.7135,3499665.0
2022-08-04 15:20:00,36.23,36.24,36.04,36.15,2338110.0,34.7135,34.7231,34.5314,34.6368,2338110.0
2022-08-04 15:30:00,36.16,36.17,35.99,35.99,2357822.0,34.6464,34.656,34.4835,34.4835,2357822.0
2022-08-04 15:40:00,35.99,36.04,35.82,35.93,2311917.0,34.4835,34.5314,34.3206,34.426,2311917.0
2022-08-04 15:50:00,35.94,36.14,35.93,36.14,2840784.0,34.4356,34.6272,34.426,34.6272,2840784.0
2022-08-05 09:30:00,34.43,35.14,34.39,35.01,10563253.0,32.9888,33.6691,32.9505,33.5445,10563253.0
2022-08-05 09:40:00,35.02,35.17,34.64,34.91,5723654.0,33.5541,33.6978,33.19,33.4487,5723654.0
2022-08-05 09:50:00,34.92,35.1,34.71,34.95,4858333.0,33.4583,33.6308,33.2571,33.4871,4858333.0
2022-08-05 10:00:00,34.94,35.46,34.82,35.45,5592597.0,33.4775,33.9757,33.3625,33.9661,5592597.0
2022-08-05 10:10:00,35.44,35.85,35.32,35.81,6328716.0,33.9565,34.3494,33.8416,34.3111,6328716.0
2022-08-05 10:20:00,35.81,35.98,35.56,35.68,4707583.0,34.3111,34.4739,34.0715,34.1865,4707583.0
2022-08-05 10:30:00,35.68,35.7,35.47,35.62,3093063.0,34.1865,34.2057,33.9853,34.129,3093063.0
2022-08-05 10:40:00,35.62,35.63,35.44,35.48,2356384.0,34.129,34.1386,33.9565,33.9949,2356384.0
2022-08-05 10:50:00,35.48,35.49,35.2,35.32,2961920.0,33.9949,34.0045,33.7266,33.8416,2961920.0
2022-08-05 11:00:00,35.3,35.32,34.85,35.04,3730253.0,33.8224,33.8416,33.3912,33.5733,3730253.0
2022-08-05 11:10:00,35.03,35.06,34.7,34.74,2869536.0,33.5637,33.5925,33.2475,33.2858,2869536.0
2022-08-05 11:20:00,34.73,34.78,34.19,34.2,4520151.0,33.2763,33.3242,32.7589,32.7684,4520151.0
2022-08-05 11:30:00,34.2,34.53,34.15,34.45,4246488.0,32.7684,33.0846,32.7205,33.008,4246488.0
2022-08-05 11:40:00,34.45,34.48,34.26,34.41,2981750.0,33.008,33.0367,32.8259,32.9697,2981750.0
2022-08-05 11:50:00,34.42,34.64,34.38,34.46,2786250.0,32.9792,33.19,32.9409,33.0176,2786250.0
2022-08-05 12:00:00,34.46,34.76,34.45,34.62,3189855.0,33.0176,33.305,33.008,33.1709,3189855.0
2022-08-05 12:10:00,34.62,34.86,34.6,34.8,2918158.0,33.1709,33.4008,33.1517,33.3433,2918158.0
2022-08-05 12:20:00,34.81,34.86,34.65,34.83,2423130.0,33.3529,33.4008,33.1996,33.3721,2423130.0
2022-08-05 12:30:00,34.82,34.83,34.52,34.63,1945440.0,33.3625,33.3721,33.0751,33.1804,1945440.0
2022-08-05 12:40:00,34.63,35.01,34.61,35.01,3157120.0,33.1804,33.5445,33.1613,33.5445,3157120.0
2022-08-05 12:50:00,35.01,35.1,34.95,35.09,2670922.0,33.5445,33.6308,33.4871,33.6212,2670922.0
2022-08-05 13:00:00,35.08,35.27,34.98,35.2,3402808.0,33.6116,33.7937,33.5158,33.7266,3402808.0
2022-08-05 13:10:00,35.21,35.4,35.19,35.24,3125889.0,33.7362,33.9182,33.717,33.7649,3125889.0
2022-08-05 13:20:00,35.24,35.34,35.13,35.18,2980791.0,33.7649,33.8607,33.6595,33.7074,2980791.0
2022-08-05 13:30:00,35.19,35.42,35.18,35.34,2289195.0,33.717,33.9374,33.7074,33.8607,2289195.0
2022-08-05 13:40:00,35.35,35.35,35.1,35.11,2016516.0,33.8703,33.8703,33.6308,33.6404,2016516.0
2022-08-05 13:50:00,35.12,35.15,34.89,35.01,2079922.0,33.6499,33.6787,33.4296,33.5445,2079922.0
2022-08-05 14:00:00,35.02,35.05,34.91,34.92,1614940.0,33.5541,33.5829,33.4487,33.4583,1614940.0
2022-08-05 14:10:00,34.91,35.03,34.84,35.01,1783004.0,33.4487,33.5637,33.3817,33.5445,1783004.0
2022-08-05 14:20:00,35.01,35.06,34.71,34.72,2190354.0,33.5445,33.5925,33.2571,33.2667,2190354.0
2022-08-05 14:30:00,34.71,34.89,34.64,34.81,1467595.0,33.2571,33.4296,33.19,33.3529,1467595.0
2022-08-05 14:40:00,34.8,34.92,34.73,34.81,1119023.0,33.3433,33.4583,33.2763,33.3529,1119023.0
2022-08-05 14:50:00,34.82,34.86,34.64,34.81,1173962.0,33.3625,33.4008,33.19,33.3529,1173962.0
2022-08-05 15:00:00,34.8,34.91,34.73,34.85,1256799.0,33.3433,33.4487,33.2763,33.3912,1256799.0
2022-08-05 15:10:00,34.84,35.01,34.84,34.9,2259999.0,33.3817,33.5445,33.3817,33.4391,2259999.0
2022-08-05 15:20:00,34.91,35.0,34.81,34.98,1612957.0,33.4487,33.535,33.3529,33.5158,1612957.0
2022-08-05 15:30:00,34.98,35.05,34.93,34.94,1971435.0,33.5158,33.5829,33.4679,33.4775,1971435.0
2022-08-05 15:40:00,34.94,35.28,34.94,35.24,3086274.0,33.4775,33.8032,33.4775,33.7649,3086274.0
2022-08-05 15:50:00,35.24,35.38,35.16,35.28,5219254.0,33.7649,33.8991,33.6883,33.8032,5219254.0
2022-08-08 09:30:00,35.6,36.16,35.33,36.15,10085040.0,34.1098,34.6464,33.8511,34.6368,10085040.0
2022-08-08 09:40:00,36.15,36.51,36.04,36.46,7022649.0,34.6368,34.9818,34.5314,34.9338,7022649.0
2022-08-08 09:50:00,36.46,36.76,36.34,36.61,6390784.0,34.9338,35.2213,34.8189,35.0776,6390784.0
2022-08-08 10:00:00,36.61,36.83,36.44,36.63,4832529.0,35.0776,35.2884,34.9147,35.0967,4832529.0
2022-08-08 10:10:00,36.64,36.76,36.38,36.43,3077947.0,35.1063,35.2213,34.8572,34.9051,3077947.0
2022-08-08 10:20:00,36.42,36.58,36.18,36.33,3644247.0,34.8955,35.0488,34.6656,34.8093,3644247.0
2022-08-08 10:30:00,36.33,36.56,36.21,36.48,3292045.0,34.8093,35.0297,34.6943,34.953,3292045.0
2022-08-08 10:40:00,36.48,36.53,36.0,36.05,3455473.0,34.953,35.0009,34.4931,34.541,3455473.0
2022-08-08 10:50:00,36.05,36.16,35.97,36.08,2432863.0,34.541,34.6464,34.4644,34.5698,2432863.0
2022-08-08 11:00:00,36.08,36.33,36.07,36.19,2618430.0,34.5698,34.8093,34.5602,34.6752,2618430.0
2022-08-08 11:10:00,36.19,36.24,35.75,35.86,3552992.0,34.6752,34.7231,34.2536,34.359,3552992.0
2022-08-08 11:20:00,35.86,35.95,35.7,35.73,2361704.0,34.359,34.4452,34.2057,34.2344,2361704.0
2022-08-08 11:30:00,35.73,35.89,35.37,35.41,3076651.0,34.2344,34.3877,33.8895,33.9278,3076651.0
2022-08-08 11:40:00,35.41,35.48,35.04,35.21,4404206.0,33.9278,33.9949,33.5733,33.7362,4404206.0
2022-08-08 11:50:00,35.21,35.55,35.21,35.49,3576796.0,33.7362,34.0619,33.7362,34.0045,3576796.0
2022-08-08 12:00:00,35.5,35.56,35.12,35.18,2946187.0,34.014,34.0715,33.6499,33.7074,2946187.0
2022-08-08 12:10:00,35.18,35.29,34.74,34.83,3426648.0,33.7074,33.8128,33.2858,33.3721,3426648.0
2022-08-08 12:20:00,34.82,35.08,34.8,34.84,2440847.0,33.3625,33.6116,33.3433,33.3817,2440847.0
2022-08-08 12:30:00,34.84,34.98,34.74,34.91,2687934.0,33.3817,33.5158,33.2858,33.4487,2687934.0
2022-08-08 12:40:00,34.92,35.14,34.87,35.11,2747331.0,33.4583,33.6691,33.4104,33.6404,2747331.0
2022-08-08 12:50:00,35.11,35.22,34.98,35.04,2397852.0,33.6404,33.7458,33.5158,33.5733,2397852.0
2022-08-08 13:00:00,35.04,35.17,34.93,35.11,1843195.0,33.5733,33.6978,33.4679,33.6404,1843195.0
2022-08-08 13:10:00,35.1,35.34,35.07,35.28,2700972.0,33.6308,33.8607,33.602,33.8032,2700972.0
2022-08-08 13:20:00,35.28,35.29,34.97,34.98,2004156.0,33.8032,33.8128,33.5062,33.5158,2004156.0
2022-08-08 13:30:00,34.98,35.12,34.84,34.92,1987403.0,33.5158,33.6499,33.3817,33.4583,1987403.0
2022-08-08 13:40:00,34.92,35.1,34.89,34.99,1339381.0,33.4583,33.6308,33.4296,33.5254,1339381.0
2022-08-08 13:50:00,35.0,35.2,34.95,35.16,1635099.0,33.535,33.7266,33.4871,33.6883,1635099.0
2022-08-08 14:00:00,35.17,35.17,34.6,34.89,3498375.0,33.6978,33.6978,33.1517,33.4296,3498375.0
2022-08-08 14:10:00,34.9,34.91,34.63,34.77,1552444.0,33.4391,33.4487,33.1804,33.3146,1552444.0
2022-08-08 14:20:00,34.77,34.8,34.63,34.75,1476660.0,33.3146,33.3433,33.1804,33.2954,1476660.0
2022-08-08 14:30:00,34.74,34.8,34.57,34.6,2307557.0,33.2858,33.3433,33.123,33.1517,2307557.0
2022-08-08 14:40:00,34.61,34.73,34.53,34.62,2284981.0,33.1613,33.2763,33.0846,33.1709,2284981.0
2022-08-08 14:50:00,34.63,34.72,34.43,34.65,2283257.0,33.1804,33.2667,32.9888,33.1996,2283257.0
2022-08-08 15:00:00,34.65,34.76,34.63,34.7,2118302.0,33.1996,33.305,33.1804,33.2475,2118302.0
2022-08-08 15:10:00,34.7,34.78,34.53,34.66,1774939.0,33.2475,33.3242,33.0846,33.2092,1774939.0
2022-08-08 15:20:00,34.66,34.86,34.62,34.77,2301927.0,33.2092,33.4008,33.1709,33.3146,2301927.0
2022-08-08 15:30:00,34.75,34.87,34.64,34.85,1748784.0,33.2954,33.4104,33.19,33.3912,1748784.0
2022-08-08 15:40:00,34.86,34.95,34.81,34.87,2405799.0,33.4008,33.4871,33.3529,33.4104,2405799.0
2022-08-08 15:50:00,34.87,34.98,34.8,34.92,3204263.0,33.4104,33.5158,33.3433,33.4583,3204263.0
2022-08-09 09:30:00,34.28,34.37,33.77,33.85,8088856.0,32.8451,32.9313,32.3564,32.4331,8088856.0
2022-08-09 09:40:00,33.85,34.22,33.79,33.94,5008599.0,32.4331,32.7876,32.3756,32.5193,5008599.0
2022-08-09 09:50:00,33.94,34.08,33.43,33.5,4842441.0,32.5193,32.6535,32.0307,32.0977,4842441.0
2022-08-09 10:00:00,33.49,33.56,33.29,33.3,3856260.0,32.0882,32.1552,31.8965,31.9061,3856260.0
2022-08-09 10:10:00,33.29,33.61,33.27,33.59,3867984.0,31.8965,32.2031,31.8774,32.184,3867984.0
2022-08-09 10:20:00,33.59,33.7,33.36,33.69,3492591.0,32.184,32.2894,31.9636,32.2798,3492591.0
2022-08-09 10:30:00,33.69,33.86,33.57,33.76,3700488.0,32.2798,32.4427,32.1648,32.3469,3700488.0
2022-08-09 10:40:00,33.76,33.84,33.55,33.83,2537861.0,32.3469,32.4235,32.1457,32.4139,2537861.0
2022-08-09 10:50:00,33.83,33.98,33.63,33.7,2674608.0,32.4139,32.5577,32.2223,32.2894,2674608.0
2022-08-09 11:00:00,33.7,33.72,33.35,33.46,3043569.0,32.2894,32.3085,31.954,32.0594,3043569.0
2022-08-09 11:10:00,33.47,33.97,33.42,33.89,3177226.0,32.069,32.5481,32.0211,32.4714,3177226.0
2022-08-09 11:20:00,33.88,34.02,33.8,33.86,2420198.0,32.4618,32.596,32.3852,32.4427,2420198.0
2022-08-09 11:30:00,33.86,33.93,33.72,33.78,1706726.0,32.4427,32.5098,32.3085,32.366,1706726.0
2022-08-09 11:40:00,33.77,33.89,33.72,33.77,1382272.0,32.3564,32.4714,32.3085,32.3564,1382272.0
2022-08-09 11:50:00,33.77,33.8,33.56,33.58,2032441.0,32.3564,32.3852,32.1552,32.1744,2032441.0
2022-08-09 12:00:00,33.57,33.64,33.42,33.5,1823208.0,32.1648,32.2319,32.0211,32.0977,1823208.0
2022-08-09 12:10:00,33.5,33.56,33.37,33.38,1450875.0,32.0977,32.1552,31.9732,31.9828,1450875.0
2022-08-09 12:20:00,33.37,33.45,33.19,33.22,2442067.0,31.9732,32.0498,31.8007,31.8295,2442067.0
2022-08-09 12:30:00,33.21,33.4,33.2,33.38,1984478.0,31.8199,32.0019,31.8103,31.9828,1984478.0
2022-08-09 12:40:00,33.38,33.39,33.25,33.34,1557708.0,31.9828,31.9924,31.8582,31.9444,1557708.0
2022-08-09 12:50:00,33.34,33.38,33.22,33.36,1545424.0,31.9444,31.9828,31.8295,31.9636,1545424.0
2022-08-09 13:00:00,33.35,33.51,33.28,33.35,2707075.0,31.954,32.1073,31.887,31.954,2707075.0
2022-08-09 13:10:00,33.35,33.54,33.29,33.46,2091192.0,31.954,32.1361,31.8965,32.0594,2091192.0
2022-08-09 13:20:00,33.47,33.56,33.42,33.55,1502447.0,32.069,32.1552,32.0211,32.1457,1502447.0
2022-08-09 13:30:00,33.55,33.56,33.37,33.39,1393955.0,32.1457,32.1552,31.9732,31.9924,1393955.0
2022-08-09 13:40:00,33.38,33.52,33.26,33.48,1900732.0,31.9828,32.1169,31.8678,32.0786,1900732.0
2022-08-09 13:50:00,33.49,33.73,33.44,33.66,2637212.0,32.0882,32.3181,32.0403,32.2511,2637212.0
2022-08-09 14:00:00,33.66,33.78,33.64,33.67,1778281.0,32.2511,32.366,32.2319,32.2606,1778281.0
2022-08-09 14:10:00,33.69,33.71,33.47,33.5,1403048.0,32.2798,32.299,32.069,32.0977,1403048.0
2022-08-09 14:20:00,33.51,33.54,33.39,33.44,1579382.0,32.1073,32.1361,31.9924,32.0403,1579382.0
2022-08-09 14:30:00,33.44,33.6,33.41,33.55,1429219.0,32.0403,32.1936,32.0115,32.1457,1429219.0
2022-08-09 14:40:00,33.56,33.71,33.5,33.68,1784865.0,32.1552,32.299,32.0977,32.2702,1784865.0
2022-08-09 14:50:00,33.69,33.87,33.68,33.71,2641338.0,32.2798,32.4523,32.2702,32.299,2641338.0
2022-08-09 15:00:00,33.7,33.79,33.63,33.73,1491986.0,32.2894,32.3756,32.2223,32.3181,1491986.0
2022-08-09 15:10:00,33.72,33.82,33.64,33.8,1691124.0,32.3085,32.4044,32.2319,32.3852,1691124.0
2022-08-09 15:20:00,33.8,33.94,33.76,33.84,2711055.0,32.3852,32.5193,32.3469,32.4235,2711055.0
2022-08-09 15:30:00,33.85,33.92,33.77,33.82,1469747.0,32.4331,32.5002,32.3564,32.4044,1469747.0
2022-08-09 15:40:00,33.81,33.88,33.67,33.76,2221763.0,32.3948,32.4618,32.2606,32.3469,2221763.0
2022-08-09 15:50:00,33.76,33.87,33.66,33.72,3337373.0,32.3469,32.4523,32.2511,32.3085,3337373.0
2022-08-10 09:30:00,36.14,36.24,35.61,35.62,11302223.0,34.6272,34.7231,34.1194,34.129,11302223.0
2022-08-10 09:40:00,35.62,36.14,35.56,36.13,7601182.0,34.129,34.6272,34.0715,34.6177,7601182.0
2022-08-10 09:50:00,36.13,36.17,35.69,35.94,5445467.0,34.6177,34.656,34.1961,34.4356,5445467.0
2022-08-10 10:00:00,35.94,36.07,35.75,35.93,3822337.0,34.4356,34.5602,34.2536,34.426,3822337.0
2022-08-10 10:10:00,35.92,36.03,35.46,35.46,4665945.0,34.4165,34.5218,33.9757,33.9757,4665945.0
2022-08-10 10:20:00,35.48,35.72,35.31,35.66,4482722.0,33.9949,34.2248,33.832,34.1673,4482722.0
2022-08-10 10:30:00,35.66,35.88,35.58,35.8,2688223.0,34.1673,34.3781,34.0907,34.3015,2688223.0
2022-08-10 10:40:00,35.8,36.05,35.78,35.96,3109670.0,34.3015,34.541,34.2823,34.4548,3109670.0
2022-08-10 10:50:00,35.98,36.11,35.96,36.03,2769453.0,34.4739,34.5985,34.4548,34.5218,2769453.0
2022-08-10 11:00:00,36.04,36.44,36.04,36.29,6436682.0,34.5314,34.9147,34.5314,34.771,6436682.0
2022-08-10 11:10:00,36.3,36.32,36.05,36.15,3144279.0,34.7805,34.7997,34.541,34.6368,3144279.0
2022-08-10 11:20:00,36.16,36.27,36.14,36.24,2103830.0,34.6464,34.7518,34.6272,34.7231,2103830.0
2022-08-10 11:30:00,36.23,36.37,36.13,36.18,3134445.0,34.7135,34.8476,34.6177,34.6656,3134445.0
2022-08-10 11:40:00,36.18,36.4,36.17,36.34,2386105.0,34.6656,34.8764,34.656,34.8189,2386105.0
2022-08-10 11:50:00,36.34,36.43,36.25,36.41,2149327.0,34.8189,34.9051,34.7326,34.8859,2149327.0
2022-08-10 12:00:00,36.41,36.48,36.2,36.27,2634952.0,34.8859,34.953,34.6847,34.7518,2634952.0
2022-08-10 12:10:00,36.27,36.31,36.01,36.05,1912974.0,34.7518,34.7901,34.5027,34.541,1912974.0
2022-08-10 12:20:00,36.04,36.11,35.92,36.09,2659672.0,34.5314,34.5985,34.4165,34.5793,2659672.0
2022-08-10 12:30:00,36.1,36.19,36.05,36.17,1761036.0,34.5889,34.6752,34.541,34.656,1761036.0
2022-08-10 12:40:00,36.18,36.2,36.05,36.09,1576581.0,34.6656,34.6847,34.541,34.5793,1576581.0
2022-08-10 12:50:00,36.08,36.16,36.01,36.13,1424859.0,34.5698,34.6464,34.5027,34.6177,1424859.0
2022-08-10 13:00:00,36.13,36.14,35.95,36.13,1569021.0,34.6177,34.6272,34.4452,34.6177,1569021.0
2022-08-10 13:10:00,36.13,36.26,36.13,36.24,2159966.0,34.6177,34.7422,34.6177,34.7231,2159966.0
2022-08-10 13:20:00,36.24,36.3,36.18,36.19,1672647.0,34.7231,34.7805,34.6656,34.6752,1672647.0
2022-08-10 13:30:00,36.19,36.27,36.08,36.27,1685009.0,34.6752,34.7518,34.5698,34.7518,1685009.0
2022-08-10 13:40:00,36.27,36.44,36.23,36.43,2433715.0,34.7518,34.9147,34.7135,34.9051,2433715.0
2022-08-10 13:50:00,36.44,36.5,36.28,36.36,2682573.0,34.9147,34.9722,34.7614,34.838,2682573.0
2022-08-10 14:00:00,36.36,36.43,36.31,36.34,1392735.0,34.838,34.9051,34.7901,34.8189,1392735.0
2022-08-10 14:10:00,36.34,36.36,36.22,36.24,1329509.0,34.8189,34.838,34.7039,34.7231,1329509.0
2022-08-10 14:20:00,36.24,36.32,36.22,36.28,1080582.0,34.7231,34.7997,34.7039,34.7614,1080582.0
2022-08-10 14:30:00,36.28,36.36,36.15,36.31,1419114.0,34.7614,34.838,34.6368,34.7901,1419114.0
2022-08-10 14:40:00,36.32,36.38,36.2,36.21,1307536.0,34.7997,34.8572,34.6847,34.6943,1307536.0
2022-08-10 14:50:00,36.2,36.26,36.09,36.12,1651293.0,34.6847,34.7422,34.5793,34.6081,1651293.0
2022-08-10 15:00:00,36.1,36.23,36.05,36.15,1770523.0,34.5889,34.7135,34.541,34.6368,1770523.0
2022-08-10 15:10:00,36.14,36.33,36.14,36.32,1412540.0,34.6272,34.8093,34.6272,34.7997,1412540.0
2022-08-10 15:20:00,36.33,36.44,36.28,36.41,2391119.0,34.8093,34.9147,34.7614,34.8859,2391119.0
2022-08-10 15:30:00,36.41,36.51,36.33,36.49,3032531.0,34.8859,34.9818,34.8093,34.9626,3032531.0
2022-08-10 15:40:00,36.5,36.63,36.44,36.53,3809535.0,34.9722,35.0967,34.9147,35.0009,3809535.0
2022-08-10 15:50:00,36.53,36.64,36.45,36.54,3823708.0,35.0009,35.1063,34.9243,35.0105,3823708.0
2022-08-11 09:30:00,37.33,37.44,37.05,37.22,8182771.0,35.7674,35.8728,35.4992,35.662,8182771.0
2022-08-11 09:40:00,37.24,37.51,37.12,37.37,6177454.0,35.6812,35.9399,35.5662,35.8058,6177454.0
2022-08-11 09:50:00,37.37,37.46,37.25,37.35,2860181.0,35.8058,35.892,35.6908,35.7866,2860181.0
2022-08-11 10:00:00,37.36,37.78,37.36,37.7,5241656.0,35.7962,36.1986,35.7962,36.1219,5241656.0
2022-08-11 10:10:00,37.7,38.02,37.69,37.98,4898096.0,36.1219,36.4285,36.1124,36.3902,4898096.0
2022-08-11 10:20:00,37.98,38.0,37.59,37.59,4152400.0,36.3902,36.4094,36.0165,36.0165,4152400.0
2022-08-11 10:30:00,37.6,37.8,37.57,37.61,4220003.0,36.0261,36.2178,35.9974,36.0357,4220003.0
2022-08-11 10:40:00,37.61,37.64,37.12,37.22,4386836.0,36.0357,36.0645,35.5662,35.662,4386836.0
2022-08-11 10:50:00,37.21,37.36,37.17,37.28,3089633.0,35.6525,35.7962,35.6141,35.7195,3089633.0
2022-08-11 11:00:00,37.3,37.35,36.63,36.72,5173657.0,35.7387,35.7866,35.0967,35.183,5173657.0
2022-08-11 11:10:00,36.71,36.85,36.39,36.39,5163509.0,35.1734,35.3075,34.8668,34.8668,5163509.0
2022-08-11 11:20:00,36.4,36.76,36.39,36.73,3914500.0,34.8764,35.2213,34.8668,35.1925,3914500.0
2022-08-11 11:30:00,36.73,36.89,36.67,36.74,3248412.0,35.1925,35.3458,35.1351,35.2021,3248412.0
2022-08-11 11:40:00,36.74,36.83,36.5,36.53,2410678.0,35.2021,35.2884,34.9722,35.0009,2410678.0
2022-08-11 11:50:00,36.54,36.62,36.26,36.5,3479978.0,35.0105,35.0872,34.7422,34.9722,3479978.0
2022-08-11 12:00:00,36.51,36.64,36.4,36.45,1824331.0,34.9818,35.1063,34.8764,34.9243,1824331.0
2022-08-11 12:10:00,36.45,36.61,36.36,36.52,1814304.0,34.9243,35.0776,34.838,34.9913,1814304.0
2022-08-11 12:20:00,36.52,36.66,36.39,36.66,2007765.0,34.9913,35.1255,34.8668,35.1255,2007765.0
2022-08-11 12:30:00,36.65,36.84,36.63,36.76,2575862.0,35.1159,35.2979,35.0967,35.2213,2575862.0
2022-08-11 12:40:00,36.75,36.8,36.62,36.71,1651143.0,35.2117,35.2596,35.0872,35.1734,1651143.0
2022-08-11 12:50:00,36.71,36.83,36.68,36.77,1484712.0,35.1734,35.2884,35.1446,35.2309,1484712.0
2022-08-11 13:00:00,36.77,36.8,36.53,36.56,1964934.0,35.2309,35.2596,35.0009,35.0297,1964934.0
2022-08-11 13:10:00,36.56,36.9,36.55,36.85,1906624.0,35.0297,35.3554,35.0201,35.3075,1906624.0
2022-08-11 13:20:00,36.86,36.93,36.69,36.71,2020602.0,35.3171,35.3842,35.1542,35.1734,2020602.0
2022-08-11 13:30:00,36.7,36.76,36.58,36.68,1557401.0,35.1638,35.2213,35.0488,35.1446,1557401.0
2022-08-11 13:40:00,36.69,36.78,36.56,36.59,1711989.0,35.1542,35.2405,35.0297,35.0584,1711989.0
2022-08-11 13:50:00,36.59,36.67,36.45,36.51,1752111.0,35.0584,35.1351,34.9243,34.9818,1752111.0
2022-08-11 14:00:00,36.52,36.52,36.22,36.26,2382162.0,34.9913,34.9913,34.7039,34.7422,2382162.0
2022-08-11 14:10:00,36.26,36.29,36.08,36.25,2398564.0,34.7422,34.771,34.5698,34.7326,2398564.0
2022-08-11 14:20:00,36.25,36.3,36.15,36.24,1394808.0,34.7326,34.7805,34.6368,34.7231,1394808.0
2022-08-11 14:30:00,36.24,36.26,36.05,36.11,1750021.0,34.7231,34.7422,34.541,34.5985,1750021.0
2022-08-11 14:40:00,36.11,36.15,35.96,36.04,1945176.0,34.5985,34.6368,34.4548,34.5314,1945176.0
2022-08-11 14:50:00,36.05,36.05,35.72,35.93,3227784.0,34.541,34.541,34.2248,34.426,3227784.0
2022-08-11 15:00:00,35.94,35.98,35.76,35.88,2010477.0,34.4356,34.4739,34.2631,34.3781,2010477.0
2022-08-11 15:10:00,35.87,35.96,35.67,35.91,3417118.0,34.3685,34.4548,34.1769,34.4069,3417118.0
2022-08-11 15:20:00,35.91,35.98,35.82,35.92,1920000.0,34.4069,34.4739,34.3206,34.4165,1920000.0
2022-08-11 15:30:00,35.92,36.04,35.78,35.82,2464245.0,34.4165,34.5314,34.2823,34.3206,2464245.0
2022-08-11 15:40:00,35.83,35.91,35.68,35.75,3097768.0,34.3302,34.4069,34.1865,34.2536,3097768.0
2022-08-11 15:50:00,35.75,35.98,35.67,35.9,5008826.0,34.2536,34.4739,34.1769,34.3973,5008826.0
2022-08-12 09:30:00,36.6,36.71,36.23,36.48,5843000.0,35.068,35.1734,34.7135,34.953,5843000.0
2022-08-12 09:40:00,36.48,36.86,36.4,36.47,6056017.0,34.953,35.3171,34.8764,34.9434,6056017.0
2022-08-12 09:50:00,36.48,36.82,36.37,36.77,4044188.0,34.953,35.2788,34.8476,35.2309,4044188.0
2022-08-12 10:00:00,36.76,36.77,36.29,36.65,6255227.0,35.2213,35.2309,34.771,35.1159,6255227.0
2022-08-12 10:10:00,36.66,37.06,36.66,37.05,4776919.0,35.1255,35.5087,35.1255,35.4992,4776919.0
2022-08-12 10:20:00,37.05,37.07,36.72,36.84,3485143.0,35.4992,35.5183,35.183,35.2979,3485143.0
2022-08-12 10:30:00,36.85,36.94,36.64,36.69,2659543.0,35.3075,35.3938,35.1063,35.1542,2659543.0
2022-08-12 10:40:00,36.69,36.72,36.45,36.54,2953796.0,35.1542,35.183,34.9243,35.0105,2953796.0
2022-08-12 10:50:00,36.55,36.86,36.52,36.83,2455782.0,35.0201,35.3171,34.9913,35.2884,2455782.0
2022-08-12 11:00:00,36.83,37.11,36.77,36.91,4275481.0,35.2884,35.5566,35.2309,35.365,4275481.0
2022-08-12 11:10:00,36.91,37.2,36.86,37.15,3075068.0,35.365,35.6429,35.3171,35.595,3075068.0
2022-08-12 11:20:00,37.14,37.24,37.11,37.12,2276090.0,35.5854,35.6812,35.5566,35.5662,2276090.0
2022-08-12 11:30:00,37.13,37.29,37.1,37.21,2621782.0,35.5758,35.7291,35.5471,35.6525,2621782.0
2022-08-12 11:40:00,37.22,37.25,37.1,37.1,2065156.0,35.662,35.6908,35.5471,35.5471,2065156.0
2022-08-12 11:50:00,37.1,37.16,37.01,37.03,1911150.0,35.5471,35.6045,35.4608,35.48,1911150.0
2022-08-12 12:00:00,37.02,37.24,37.0,37.22,1554180.0,35.4704,35.6812,35.4512,35.662,1554180.0
2022-08-12 12:10:00,37.22,37.32,37.19,37.29,1944769.0,35.662,35.7579,35.6333,35.7291,1944769.0
2022-08-12 12:20:00,37.29,37.36,37.27,37.34,1883004.0,35.7291,35.7962,35.7099,35.777,1883004.0
2022-08-12 12:30:00,37.35,37.37,37.28,37.3,1085497.0,35.7866,35.8058,35.7195,35.7387,1085497.0
2022-08-12 12:40:00,37.29,37.34,37.23,37.31,1286404.0,35.7291,35.777,35.6716,35.7483,1286404.0
2022-08-12 12:50:00,37.3,37.31,37.18,37.22,1064021.0,35.7387,35.7483,35.6237,35.662,1064021.0
2022-08-12 13:00:00,37.22,37.34,37.18,37.33,907166.0,35.662,35.777,35.6237,35.7674,907166.0
2022-08-12 13:10:00,37.34,37.41,37.3,37.4,1512162.0,35.777,35.8441,35.7387,35.8345,1512162.0
2022-08-12 13:20:00,37.4,37.43,37.37,37.4,1139137.0,35.8345,35.8632,35.8058,35.8345,1139137.0
2022-08-12 13:30:00,37.4,37.45,37.35,37.36,903079.0,35.8345,35.8824,35.7866,35.7962,903079.0
2022-08-12 13:40:00,37.37,37.42,37.35,37.4,736598.0,35.8058,35.8537,35.7866,35.8345,736598.0
2022-08-12 13:50:00,37.41,37.48,37.38,37.42,1547509.0,35.8441,35.9112,35.8153,35.8537,1547509.0
2022-08-12 14:00:00,37.41,37.45,37.39,37.42,708427.0,35.8441,35.8824,35.8249,35.8537,708427.0
2022-08-12 14:10:00,37.42,37.49,37.4,37.46,1084112.0,35.8537,35.9207,35.8345,35.892,1084112.0
2022-08-12 14:20:00,37.47,37.54,37.43,37.52,1236840.0,35.9016,35.9686,35.8632,35.9495,1236840.0
2022-08-12 14:30:00,37.52,37.67,37.52,37.59,2017728.0,35.9495,36.0932,35.9495,36.0165,2017728.0
2022-08-12 14:40:00,37.6,37.7,37.59,37.7,1494118.0,36.0261,36.1219,36.0165,36.1219,1494118.0
2022-08-12 14:50:00,37.69,37.73,37.63,37.72,1543546.0,36.1124,36.1507,36.0549,36.1411,1543546.0
2022-08-12 15:00:00,37.72,37.82,37.66,37.8,1925998.0,36.1411,36.2369,36.0836,36.2178,1925998.0
2022-08-12 15:10:00,37.79,37.91,37.78,37.89,2229985.0,36.2082,36.3232,36.1986,36.304,2229985.0
2022-08-12 15:20:00,37.9,37.9,37.77,37.88,2243297.0,36.3136,36.3136,36.189,36.2944,2243297.0
2022-08-12 15:30:00,37.88,37.96,37.87,37.93,2209637.0,36.2944,36.3711,36.2848,36.3423,2209637.0
2022-08-12 15:40:00,37.93,37.94,37.81,37.91,1958937.0,36.3423,36.3519,36.2273,36.3232,1958937.0
2022-08-12 15:50:00,37.91,38.05,37.84,38.02,5404800.0,36.3232,36.4573,36.2561,36.4285,5404800.0
2022-08-15 09:30:00,37.65,38.25,37.64,38.09,6424947.0,36.074,36.6489,36.0645,36.4956,6424947.0
2022-08-15 09:40:00,38.09,38.1,37.73,37.82,4977170.0,36.4956,36.5052,36.1507,36.2369,4977170.0
2022-08-15 09:50:00,37.81,38.48,37.78,38.34,5517627.0,36.2273,36.8693,36.1986,36.7352,5517627.0
2022-08-15 10:00:00,38.34,38.36,38.08,38.21,3334129.0,36.7352,36.7543,36.486,36.6106,3334129.0
2022-08-15 10:10:00,38.2,38.27,37.79,37.9,3984302.0,36.601,36.6681,36.2082,36.3136,3984302.0
2022-08-15 10:20:00,37.9,37.95,37.68,37.9,3446820.0,36.3136,36.3615,36.1028,36.3136,3446820.0
2022-08-15 10:30:00,37.91,38.13,37.88,37.98,2918481.0,36.3232,36.5339,36.2944,36.3902,2918481.0
2022-08-15 10:40:00,37.98,38.16,37.78,37.81,2633669.0,36.3902,36.5627,36.1986,36.2273,2633669.0
2022-08-15 10:50:00,37.81,37.93,37.76,37.83,1935715.0,36.2273,36.3423,36.1794,36.2465,1935715.0
2022-08-15 11:00:00,37.85,38.04,37.74,37.87,2298007.0,36.2657,36.4477,36.1603,36.2848,2298007.0
2022-08-15 11:10:00,37.88,37.98,37.69,37.95,2130539.0,36.2944,36.3902,36.1124,36.3615,2130539.0
2022-08-15 11:20:00,37.95,38.14,37.91,38.12,2461509.0,36.3615,36.5435,36.3232,36.5244,2461509.0
2022-08-15 11:30:00,38.12,38.39,38.09,38.37,2692895.0,36.5244,36.7831,36.4956,36.7639,2692895.0
2022-08-15 11:40:00,38.38,38.67,38.31,38.65,3249124.0,36.7735,37.0513,36.7064,37.0322,3249124.0
2022-08-15 11:50:00,38.65,38.71,38.6,38.66,2102126.0,37.0322,37.0897,36.9843,37.0418,2102126.0
2022-08-15 12:00:00,38.66,38.67,38.52,38.53,1653486.0,37.0418,37.0513,36.9076,36.9172,1653486.0
2022-08-15 12:10:00,38.53,38.69,38.53,38.56,1694734.0,36.9172,37.0705,36.9172,36.9459,1694734.0
2022-08-15 12:20:00,38.55,38.66,38.49,38.65,1336372.0,36.9364,37.0418,36.8789,37.0322,1336372.0
2022-08-15 12:30:00,38.65,38.69,38.57,38.58,1459923.0,37.0322,37.0705,36.9555,36.9651,1459923.0
2022-08-15 12:40:00,38.58,38.68,38.57,38.61,1208778.0,36.9651,37.0609,36.9555,36.9939,1208778.0
2022-08-15 12:50:00,38.62,38.79,38.6,38.74,1813673.0,37.0034,37.1663,36.9843,37.1184,1813673.0
2022-08-15 13:00:00,38.75,38.84,38.64,38.8,2121956.0,37.128,37.2142,37.0226,37.1759,2121956.0
2022-08-15 13:10:00,38.81,38.83,38.71,38.73,970626.0,37.1855,37.2046,37.0897,37.1088,970626.0
2022-08-15 13:20:00,38.72,38.81,38.66,38.75,1250870.0,37.0992,37.1855,37.0418,37.128,1250870.0
2022-08-15 13:30:00,38.76,38.79,38.59,38.6,1194030.0,37.1376,37.1663,36.9747,36.9843,1194030.0
2022-08-15 13:40:00,38.6,38.67,38.56,38.66,1446861.0,36.9843,37.0513,36.9459,37.0418,1446861.0
2022-08-15 13:50:00,38.66,38.72,38.62,38.71,1400254.0,37.0418,37.0992,37.0034,37.0897,1400254.0
2022-08-15 14:00:00,38.72,38.73,38.56,38.58,1242206.0,37.0992,37.1088,36.9459,36.9651,1242206.0
2022-08-15 14:10:00,38.58,38.7,38.54,38.7,1079606.0,36.9651,37.0801,36.9268,37.0801,1079606.0
2022-08-15 14:20:00,38.7,38.72,38.56,38.65,1059447.0,37.0801,37.0992,36.9459,37.0322,1059447.0
2022-08-15 14:30:00,38.65,38.81,38.6,38.81,1659017.0,37.0322,37.1855,36.9843,37.1855,1659017.0
2022-08-15 14:40:00,38.81,38.83,38.73,38.83,1009347.0,37.1855,37.2046,37.1088,37.2046,1009347.0
2022-08-15 14:50:00,38.83,38.9,38.79,38.87,1852591.0,37.2046,37.2717,37.1663,37.243,1852591.0
2022-08-15 15:00:00,38.87,38.97,38.82,38.87,1910923.0,37.243,37.3388,37.1951,37.243,1910923.0
2022-08-15 15:10:00,38.87,39.03,38.82,39.02,2456036.0,37.243,37.3963,37.1951,37.3867,2456036.0
2022-08-15 15:20:00,39.02,39.08,38.98,39.05,1918994.0,37.3867,37.4442,37.3484,37.4154,1918994.0
2022-08-15 15:30:00,39.05,39.06,38.96,39.0,1379707.0,37.4154,37.425,37.3292,37.3675,1379707.0
2022-08-15 15:40:00,39.0,39.04,38.92,39.01,1987629.0,37.3675,37.4059,37.2909,37.3771,1987629.0
2022-08-15 15:50:00,39.01,39.06,38.81,38.91,3282716.0,37.3771,37.425,37.1855,37.2813,3282716.0
2022-08-16 09:30:00,38.56,38.7,38.26,38.43,5252114.0,36.9459,37.0801,36.6585,36.8214,5252114.0
2022-08-16 09:40:00,38.43,38.49,38.18,38.18,4267346.0,36.8214,36.8789,36.5819,36.5819,4267346.0
2022-08-16 09:50:00,38.18,38.39,38.05,38.3,3472550.0,36.5819,36.7831,36.4573,36.6968,3472550.0
2022-08-16 10:00:00,38.29,38.31,37.92,38.12,3593856.0,36.6872,36.7064,36.3327,36.5244,3593856.0
2022-08-16 10:10:00,38.13,38.26,37.88,38.08,2746914.0,36.5339,36.6585,36.2944,36.486,2746914.0
2022-08-16 10:20:00,38.08,38.15,37.84,37.9,2220975.0,36.486,36.5531,36.2561,36.3136,2220975.0
2022-08-16 10:30:00,37.9,37.9,37.53,37.64,4105580.0,36.3136,36.3136,35.9591,36.0645,4105580.0
2022-08-16 10:40:00,37.64,37.97,37.56,37.92,3012937.0,36.0645,36.3806,35.9878,36.3327,3012937.0
2022-08-16 10:50:00,37.93,38.06,37.77,37.82,3174780.0,36.3423,36.4669,36.189,36.2369,3174780.0
2022-08-16 11:00:00,37.82,38.01,37.78,37.91,1862744.0,36.2369,36.419,36.1986,36.3232,1862744.0
2022-08-16 11:10:00,37.91,38.39,37.9,38.39,3407937.0,36.3232,36.7831,36.3136,36.7831,3407937.0
2022-08-16 11:20:00,38.39,38.47,38.25,38.43,2711683.0,36.7831,36.8597,36.6489,36.8214,2711683.0
2022-08-16 11:30:00,38.42,38.65,38.39,38.58,2988337.0,36.8118,37.0322,36.7831,36.9651,2988337.0
2022-08-16 11:40:00,38.58,38.72,38.52,38.63,2125787.0,36.9651,37.0992,36.9076,37.013,2125787.0
2022-08-16 11:50:00,38.62,38.88,38.6,38.81,2846624.0,37.0034,37.2526,36.9843,37.1855,2846624.0
2022-08-16 12:00:00,38.82,38.89,38.71,38.71,2071442.0,37.1951,37.2621,37.0897,37.0897,2071442.0
2022-08-16 12:10:00,38.72,38.9,38.69,38.87,2539029.0,37.0992,37.2717,37.0705,37.243,2539029.0
2022-08-16 12:20:00,38.88,38.88,38.62,38.62,1688290.0,37.2526,37.2526,37.0034,37.0034,1688290.0
2022-08-16 12:30:00,38.62,38.72,38.59,38.59,1384671.0,37.0034,37.0992,36.9747,36.9747,1384671.0
2022-08-16 12:40:00,38.59,38.64,38.46,38.48,1865686.0,36.9747,37.0226,36.8501,36.8693,1865686.0
2022-08-16 12:50:00,38.49,38.64,38.45,38.61,1485615.0,36.8789,37.0226,36.8406,36.9939,1485615.0
2022-08-16 13:00:00,38.62,38.78,38.58,38.77,1598204.0,37.0034,37.1567,36.9651,37.1472,1598204.0
2022-08-16 13:10:00,38.77,38.84,38.71,38.78,1282033.0,37.1472,37.2142,37.0897,37.1567,1282033.0
2022-08-16 13:20:00,38.77,38.84,38.73,38.76,947311.0,37.1472,37.2142,37.1088,37.1376,947311.0
2022-08-16 13:30:00,38.77,39.04,38.73,39.02,2498900.0,37.1472,37.4059,37.1088,37.3867,2498900.0
2022-08-16 13:40:00,39.02,39.05,38.96,39.0,1324555.0,37.3867,37.4154,37.3292,37.3675,1324555.0
2022-08-16 13:50:00,38.99,39.06,38.95,39.03,1216697.0,37.3579,37.425,37.3196,37.3963,1216697.0
2022-08-16 14:00:00,39.02,39.31,39.0,39.3,2470794.0,37.3867,37.6646,37.3675,37.655,2470794.0
2022-08-16 14:10:00,39.3,39.38,39.28,39.31,2111614.0,37.655,37.7316,37.6358,37.6646,2111614.0
2022-08-16 14:20:00,39.3,39.33,39.06,39.13,1882003.0,37.655,37.6837,37.425,37.4921,1882003.0
2022-08-16 14:30:00,39.12,39.13,38.46,38.5,3031251.0,37.4825,37.4921,36.8501,36.8885,3031251.0
2022-08-16 14:40:00,38.49,38.53,38.03,38.18,3615242.0,36.8789,36.9172,36.4381,36.5819,3615242.0
2022-08-16 14:50:00,38.19,38.42,38.1,38.37,3364819.0,36.5914,36.8118,36.5052,36.7639,3364819.0
2022-08-16 15:00:00,38.36,38.39,38.12,38.27,2655058.0,36.7543,36.7831,36.5244,36.6681,2655058.0
2022-08-16 15:10:00,38.27,38.39,38.16,38.39,1704154.0,36.6681,36.7831,36.5627,36.7831,1704154.0
2022-08-16 15:20:00,38.38,38.62,38.28,38.56,2754534.0,36.7735,37.0034,36.6777,36.9459,2754534.0
2022-08-16 15:30:00,38.56,38.73,38.55,38.61,2564434.0,36.9459,37.1088,36.9364,36.9939,2564434.0
2022-08-16 15:40:00,38.62,38.88,38.56,38.84,2729486.0,37.0034,37.2526,36.9459,37.2142,2729486.0
2022-08-16 15:50:00,38.84,38.91,38.62,38.63,3616056.0,37.2142,37.2813,37.0034,37.013,3616056.0
2022-08-17 09:30:00,37.51,37.9,37.46,37.58,5440052.0,35.9399,36.3136,35.892,36.007,5440052.0
2022-08-17 09:40:00,37.58,37.61,37.22,37.44,4263638.0,36.007,36.0357,35.662,35.8728,4263638.0
2022-08-17 09:50:00,37.44,37.73,37.25,37.65,3984794.0,35.8728,36.1507,35.6908,36.074,3984794.0
2022-08-17 10:00:00,37.63,37.84,37.43,37.51,3730339.0,36.0549,36.2561,35.8632,35.9399,3730339.0
2022-08-17 10:10:00,37.5,37.58,37.05,37.23,4332106.0,35.9303,36.007,35.4992,35.6716,4332106.0
2022-08-17 10:20:00,37.24,37.36,37.19,37.25,1911499.0,35.6812,35.7962,35.6333,35.6908,1911499.0
2022-08-17 10:30:00,37.26,37.27,36.8,36.93,4341535.0,35.7004,35.7099,35.2596,35.3842,4341535.0
2022-08-17 10:40:00,36.93,37.21,36.93,37.07,2990074.0,35.3842,35.6525,35.3842,35.5183,2990074.0
2022-08-17 10:50:00,37.07,37.08,36.69,36.76,3170392.0,35.5183,35.5279,35.1542,35.2213,3170392.0
2022-08-17 11:00:00,36.75,36.97,36.74,36.83,2417388.0,35.2117,35.4225,35.2021,35.2884,2417388.0
2022-08-17 11:10:00,36.83,37.0,36.71,36.97,2569436.0,35.2884,35.4512,35.1734,35.4225,2569436.0
2022-08-17 11:20:00,36.97,37.11,36.92,37.02,1855174.0,35.4225,35.5566,35.3746,35.4704,1855174.0
2022-08-17 11:30:00,37.03,37.18,36.84,36.88,2233017.0,35.48,35.6237,35.2979,35.3363,2233017.0
2022-08-17 11:40:00,36.88,36.91,36.59,36.65,3018430.0,35.3363,35.365,35.0584,35.1159,3018430.0
2022-08-17 11:50:00,36.65,36.76,36.55,36.7,1878174.0,35.1159,35.2213,35.0201,35.1638,1878174.0
2022-08-17 12:00:00,36.71,36.96,36.7,36.84,2493168.0,35.1734,35.4129,35.1638,35.2979,2493168.0
2022-08-17 12:10:00,36.84,36.91,36.73,36.89,1930999.0,35.2979,35.365,35.1925,35.3458,1930999.0
2022-08-17 12:20:00,36.89,37.08,36.85,37.05,2582709.0,35.3458,35.5279,35.3075,35.4992,2582709.0
2022-08-17 12:30:00,37.05,37.29,37.01,37.21,2608274.0,35.4992,35.7291,35.4608,35.6525,2608274.0
2022-08-17 12:40:00,37.22,37.29,37.15,37.16,1794427.0,35.662,35.7291,35.595,35.6045,1794427.0
2022-08-17 12:50:00,37.17,37.2,37.08,37.15,1058259.0,35.6141,35.6429,35.5279,35.595,1058259.0
2022-08-17 13:00:00,37.16,37.23,36.97,37.1,1961771.0,35.6045,35.6716,35.4225,35.5471,1961771.0
2022-08-17 13:10:00,37.1,37.27,37.05,37.08,1347625.0,35.5471,35.7099,35.4992,35.5279,1347625.0
2022-08-17 13:20:00,37.07,37.33,37.06,37.32,1393957.0,35.5183,35.7674,35.5087,35.7579,1393957.0
2022-08-17 13:30:00,37.31,37.42,37.17,37.26,1735362.0,35.7483,35.8537,35.6141,35.7004,1735362.0
2022-08-17 13:40:00,37.27,37.35,37.21,37.25,1044644.0,35.7099,35.7866,35.6525,35.6908,1044644.0
2022-08-17 13:50:00,37.25,37.36,37.19,37.22,1275015.0,35.6908,35.7962,35.6333,35.662,1275015.0
2022-08-17 14:00:00,37.22,37.96,37.11,37.81,12579276.0,35.662,36.3711,35.5566,36.2273,12579276.0
2022-08-17 14:10:00,37.81,38.16,37.66,37.88,5729515.0,36.2273,36.5627,36.0836,36.2944,5729515.0
2022-08-17 14:20:00,37.89,38.05,37.59,38.0,3913314.0,36.304,36.4573,36.0165,36.4094,3913314.0
2022-08-17 14:30:00,38.0,38.32,37.91,38.31,3825718.0,36.4094,36.716,36.3232,36.7064,3825718.0
2022-08-17 14:40:00,38.32,38.33,37.79,37.92,3467547.0,36.716,36.7256,36.2082,36.3327,3467547.0
2022-08-17 14:50:00,37.91,37.98,37.72,37.73,2253969.0,36.3232,36.3902,36.1411,36.1507,2253969.0
2022-08-17 15:00:00,37.73,38.02,37.71,37.75,2265779.0,36.1507,36.4285,36.1315,36.1699,2265779.0
2022-08-17 15:10:00,37.75,37.78,37.25,37.33,4024543.0,36.1699,36.1986,35.6908,35.7674,4024543.0
2022-08-17 15:20:00,37.32,37.57,37.22,37.51,2611774.0,35.7579,35.9974,35.662,35.9399,2611774.0
2022-08-17 15:30:00,37.51,37.51,37.3,37.37,1828943.0,35.9399,35.9399,35.7387,35.8058,1828943.0
2022-08-17 15:40:00,37.36,37.47,37.22,37.25,2796736.0,35.7962,35.9016,35.662,35.6908,2796736.0
2022-08-17 15:50:00,37.25,37.38,37.12,37.29,3785776.0,35.6908,35.8153,35.5662,35.7291,3785776.0
2022-08-18 09:30:00,37.26,37.31,36.8,37.16,6942153.0,35.7004,35.7483,35.2596,35.6045,6942153.0
2022-08-18 09:40:00,37.16,37.35,36.98,36.98,4942473.0,35.6045,35.7866,35.4321,35.4321,4942473.0
2022-08-18 09:50:00,36.98,37.19,36.85,36.93,2594144.0,35.4321,35.6333,35.3075,35.3842,2594144.0
2022-08-18 10:00:00,36.92,37.12,36.69,37.09,3668388.0,35.3746,35.5662,35.1542,35.5375,3668388.0
2022-08-18 10:10:00,37.08,37.17,36.93,37.16,1937490.0,35.5279,35.6141,35.3842,35.6045,1937490.0
2022-08-18 10:20:00,37.16,37.32,37.02,37.07,2704453.0,35.6045,35.7579,35.4704,35.5183,2704453.0
2022-08-18 10:30:00,37.07,37.26,36.95,37.25,2434534.0,35.5183,35.7004,35.4033,35.6908,2434534.0
2022-08-18 10:40:00,37.25,37.58,37.21,37.57,3835035.0,35.6908,36.007,35.6525,35.9974,3835035.0
2022-08-18 10:50:00,37.56,37.62,37.3,37.42,2752442.0,35.9878,36.0453,35.7387,35.8537,2752442.0
2022-08-18 11:00:00,37.41,37.6,37.22,37.41,2589333.0,35.8441,36.0261,35.662,35.8441,2589333.0
2022-08-18 11:10:00,37.41,37.73,37.39,37.53,3240127.0,35.8441,36.1507,35.8249,35.9591,3240127.0
2022-08-18 11:20:00,37.53,37.82,37.51,37.77,2831861.0,35.9591,36.2369,35.9399,36.189,2831861.0
2022-08-18 11:30:00,37.78,37.91,37.69,37.82,2848043.0,36.1986,36.3232,36.1124,36.2369,2848043.0
2022-08-18 11:40:00,37.82,37.9,37.71,37.84,1908104.0,36.2369,36.3136,36.1315,36.2561,1908104.0
2022-08-18 11:50:00,37.84,37.96,37.77,37.78,2165205.0,36.2561,36.3711,36.189,36.1986,2165205.0
2022-08-18 12:00:00,37.79,37.9,37.7,37.77,2036909.0,36.2082,36.3136,36.1219,36.189,2036909.0
2022-08-18 12:10:00,37.77,37.82,37.67,37.73,1222045.0,36.189,36.2369,36.0932,36.1507,1222045.0
2022-08-18 12:20:00,37.73,37.73,37.37,37.46,2400947.0,36.1507,36.1507,35.8058,35.892,2400947.0
2022-08-18 12:30:00,37.46,37.52,37.36,37.44,1313613.0,35.892,35.9495,35.7962,35.8728,1313613.0
2022-08-18 12:40:00,37.44,37.45,37.19,37.38,1754935.0,35.8728,35.8824,35.6333,35.8153,1754935.0
2022-08-18 12:50:00,37.38,37.46,37.35,37.43,1128994.0,35.8153,35.892,35.7866,35.8632,1128994.0
2022-08-18 13:00:00,37.43,37.63,37.33,37.62,2072806.0,35.8632,36.0549,35.7674,36.0453,2072806.0
2022-08-18 13:10:00,37.62,37.69,37.46,37.63,2403055.0,36.0453,36.1124,35.892,36.0549,2403055.0
2022-08-18 13:20:00,37.63,37.75,37.58,37.7,1703250.0,36.0549,36.1699,36.007,36.1219,1703250.0
2022-08-18 13:30:00,37.7,37.81,37.62,37.81,1286285.0,36.1219,36.2273,36.0453,36.2273,1286285.0
2022-08-18 13:40:00,37.81,37.83,37.66,37.68,1222170.0,36.2273,36.2465,36.0836,36.1028,1222170.0
2022-08-18 13:50:00,37.67,37.76,37.6,37.66,1291920.0,36.0932,36.1794,36.0261,36.0836,1291920.0
2022-08-18 14:00:00,37.65,37.72,37.55,37.7,1167142.0,36.074,36.1411,35.9782,36.1219,1167142.0
2022-08-18 14:10:00,37.71,37.77,37.6,37.72,1567789.0,36.1315,36.189,36.0261,36.1411,1567789.0
2022-08-18 14:20:00,37.73,37.73,37.58,37.63,1261609.0,36.1507,36.1507,36.007,36.0549,1261609.0
2022-08-18 14:30:00,37.63,37.63,37.44,37.46,1201448.0,36.0549,36.0549,35.8728,35.892,1201448.0
2022-08-18 14:40:00,37.47,37.6,37.45,37.48,1237454.0,35.9016,36.0261,35.8824,35.9112,1237454.0
2022-08-18 14:50:00,37.48,37.72,37.46,37.66,1435542.0,35.9112,36.1411,35.892,36.0836,1435542.0
2022-08-18 15:00:00,37.66,37.78,37.61,37.71,1430309.0,36.0836,36.1986,36.0357,36.1315,1430309.0
2022-08-18 15:10:00,37.72,37.91,37.66,37.89,2148714.0,36.1411,36.3232,36.0836,36.304,2148714.0
2022-08-18 15:20:00,37.88,37.9,37.75,37.84,1783517.0,36.2944,36.3136,36.1699,36.2561,1783517.0
2022-08-18 15:30:00,37.85,37.92,37.75,37.8,1367967.0,36.2657,36.3327,36.1699,36.2178,1367967.0
2022-08-18 15:40:00,37.8,37.84,37.68,37.71,1699828.0,36.2178,36.2561,36.1028,36.1315,1699828.0
2022-08-18 15:50:00,37.71,37.71,37.41,37.55,3417739.0,36.1315,36.1315,35.8441,35.9782,3417739.0
2022-08-19 09:30:00,36.48,36.71,36.21,36.32,8897096.0,34.953,35.1734,34.6943,34.7997,8897096.0
2022-08-19 09:40:00,36.32,36.36,35.87,35.89,5653628.0,34.7997,34.838,34.3685,34.3877,5653628.0
2022-08-19 09:50:00,35.9,35.9,35.68,35.75,4232487.0,34.3973,34.3973,34.1865,34.2536,4232487.0
2022-08-19 10:00:00,35.74,35.89,35.61,35.61,4604513.0,34.244,34.3877,34.1194,34.1194,4604513.0
2022-08-19 10:10:00,35.61,35.73,35.55,35.67,3157687.0,34.1194,34.2344,34.0619,34.1769,3157687.0
2022-08-19 10:20:00,35.67,35.8,35.51,35.63,3017348.0,34.1769,34.3015,34.0236,34.1386,3017348.0
2022-08-19 10:30:00,35.64,35.75,35.53,35.61,2410358.0,34.1482,34.2536,34.0428,34.1194,2410358.0
2022-08-19 10:40:00,35.6,35.75,35.48,35.69,3003626.0,34.1098,34.2536,33.9949,34.1961,3003626.0
2022-08-19 10:50:00,35.68,35.68,35.36,35.38,3608945.0,34.1865,34.1865,33.8799,33.8991,3608945.0
2022-08-19 11:00:00,35.38,35.48,35.27,35.29,3294066.0,33.8991,33.9949,33.7937,33.8128,3294066.0
2022-08-19 11:10:00,35.29,35.37,35.22,35.36,2449735.0,33.8128,33.8895,33.7458,33.8799,2449735.0
2022-08-19 11:20:00,35.36,35.41,35.27,35.38,2047683.0,33.8799,33.9278,33.7937,33.8991,2047683.0
2022-08-19 11:30:00,35.38,35.45,35.26,35.4,2283840.0,33.8991,33.9661,33.7841,33.9182,2283840.0
2022-08-19 11:40:00,35.4,35.66,35.37,35.57,3039150.0,33.9182,34.1673,33.8895,34.0811,3039150.0
2022-08-19 11:50:00,35.57,35.64,35.39,35.4,2711645.0,34.0811,34.1482,33.9086,33.9182,2711645.0
2022-08-19 12:00:00,35.4,35.42,35.29,35.31,1644585.0,33.9182,33.9374,33.8128,33.832,1644585.0
2022-08-19 12:10:00,35.31,35.58,35.3,35.51,1806890.0,33.832,34.0907,33.8224,34.0236,1806890.0
2022-08-19 12:20:00,35.51,35.56,35.38,35.42,1103957.0,34.0236,34.0715,33.8991,33.9374,1103957.0
2022-08-19 12:30:00,35.42,35.63,35.36,35.62,2127610.0,33.9374,34.1386,33.8799,34.129,2127610.0
2022-08-19 12:40:00,35.61,35.72,35.53,35.55,2667419.0,34.1194,34.2248,34.0428,34.0619,2667419.0
2022-08-19 12:50:00,35.55,35.76,35.55,35.63,2095251.0,34.0619,34.2631,34.0619,34.1386,2095251.0
2022-08-19 13:00:00,35.64,35.75,35.56,35.61,1908542.0,34.1482,34.2536,34.0715,34.1194,1908542.0
2022-08-19 13:10:00,35.6,35.63,35.48,35.48,1732581.0,34.1098,34.1386,33.9949,33.9949,1732581.0
2022-08-19 13:20:00,35.49,35.51,35.34,35.35,1446872.0,34.0045,34.0236,33.8607,33.8703,1446872.0
2022-08-19 13:30:00,35.34,35.35,35.08,35.18,2751396.0,33.8607,33.8703,33.6116,33.7074,2751396.0
2022-08-19 13:40:00,35.19,35.34,35.18,35.34,1585784.0,33.717,33.8607,33.7074,33.8607,1585784.0
2022-08-19 13:50:00,35.34,35.5,35.31,35.45,1879240.0,33.8607,34.014,33.832,33.9661,1879240.0
2022-08-19 14:00:00,35.45,35.48,35.37,35.43,1277434.0,33.9661,33.9949,33.8895,33.947,1277434.0
2022-08-19 14:10:00,35.43,35.45,35.23,35.24,1459885.0,33.947,33.9661,33.7553,33.7649,1459885.0
2022-08-19 14:20:00,35.24,35.35,35.22,35.33,1143447.0,33.7649,33.8703,33.7458,33.8511,1143447.0
2022-08-19 14:30:00,35.33,35.43,35.26,35.3,1531015.0,33.8511,33.947,33.7841,33.8224,1531015.0
2022-08-19 14:40:00,35.31,35.43,35.25,35.4,1393097.0,33.832,33.947,33.7745,33.9182,1393097.0
2022-08-19 14:50:00,35.4,35.43,35.18,35.25,1559080.0,33.9182,33.947,33.7074,33.7745,1559080.0
2022-08-19 15:00:00,35.25,35.28,35.06,35.11,2062685.0,33.7745,33.8032,33.5925,33.6404,2062685.0
2022-08-19 15:10:00,35.1,35.41,35.1,35.34,2981749.0,33.6308,33.9278,33.6308,33.8607,2981749.0
2022-08-19 15:20:00,35.34,35.44,35.3,35.41,1483999.0,33.8607,33.9565,33.8224,33.9278,1483999.0
2022-08-19 15:30:00,35.42,35.55,35.36,35.4,2621294.0,33.9374,34.0619,33.8799,33.9182,2621294.0
2022-08-19 15:40:00,35.4,35.45,35.29,35.38,2018620.0,33.9182,33.9661,33.8128,33.8991,2018620.0
2022-08-19 15:50:00,35.38,35.55,35.33,35.34,3821864.0,33.8991,34.0619,33.8511,33.8607,3821864.0
2022-08-22 09:30:00,33.88,33.97,33.41,33.51,9633667.0,32.4618,32.5481,32.0115,32.1073,9633667.0
2022-08-22 09:40:00,33.51,33.84,33.36,33.39,5003311.0,32.1073,32.4235,31.9636,31.9924,5003311.0
2022-08-22 09:50:00,33.38,33.64,33.31,33.47,4012074.0,31.9828,32.2319,31.9157,32.069,4012074.0
2022-08-22 10:00:00,33.47,33.5,33.25,33.38,3412742.0,32.069,32.0977,31.8582,31.9828,3412742.0
2022-08-22 10:10:00,33.38,33.42,33.1,33.16,3665874.0,31.9828,32.0211,31.7145,31.772,3665874.0
2022-08-22 10:20:00,33.16,33.19,32.96,33.09,3818584.0,31.772,31.8007,31.5804,31.7049,3818584.0
2022-08-22 10:30:00,33.09,33.19,32.94,33.15,3180791.0,31.7049,31.8007,31.5612,31.7624,3180791.0
2022-08-22 10:40:00,33.14,33.31,33.1,33.21,3377277.0,31.7528,31.9157,31.7145,31.8199,3377277.0
2022-08-22 10:50:00,33.21,33.21,32.86,32.87,3542733.0,31.8199,31.8199,31.4845,31.4941,3542733.0
2022-08-22 11:00:00,32.87,33.03,32.85,32.94,2713589.0,31.4941,31.6474,31.475,31.5612,2713589.0
2022-08-22 11:10:00,32.93,33.04,32.81,33.01,2285234.0,31.5516,31.657,31.4366,31.6283,2285234.0
2022-08-22 11:20:00,33.0,33.08,32.88,32.9,1757033.0,31.6187,31.6953,31.5037,31.5229,1757033.0
2022-08-22 11:30:00,32.9,33.1,32.83,33.01,1868622.0,31.5229,31.7145,31.4558,31.6283,1868622.0
2022-08-22 11:40:00,33.01,33.13,32.97,33.05,1886788.0,31.6283,31.7432,31.5899,31.6666,1886788.0
2022-08-22 11:50:00,33.05,33.25,33.05,33.18,2148742.0,31.6666,31.8582,31.6666,31.7911,2148742.0
2022-08-22 12:00:00,33.18,33.26,33.03,33.05,1940508.0,31.7911,31.8678,31.6474,31.6666,1940508.0
2022-08-22 12:10:00,33.05,33.14,33.0,33.11,1468089.0,31.6666,31.7528,31.6187,31.7241,1468089.0
2022-08-22 12:20:00,33.1,33.24,33.05,33.08,1476521.0,31.7145,31.8486,31.6666,31.6953,1476521.0
2022-08-22 12:30:00,33.08,33.2,33.02,33.18,1182246.0,31.6953,31.8103,31.6378,31.7911,1182246.0
2022-08-22 12:40:00,33.18,33.18,32.93,33.05,2223131.0,31.7911,31.7911,31.5516,31.6666,2223131.0
2022-08-22 12:50:00,33.05,33.09,32.99,33.07,835761.0,31.6666,31.7049,31.6091,31.6857,835761.0
2022-08-22 13:00:00,33.07,33.09,32.88,32.93,1645148.0,31.6857,31.7049,31.5037,31.5516,1645148.0
2022-08-22 13:10:00,32.92,32.96,32.83,32.91,1338248.0,31.542,31.5804,31.4558,31.5324,1338248.0
2022-08-22 13:20:00,32.91,32.96,32.78,32.8,2368029.0,31.5324,31.5804,31.4079,31.427,2368029.0
2022-08-22 13:30:00,32.79,32.81,32.65,32.68,2419496.0,31.4175,31.4366,31.2833,31.3121,2419496.0
2022-08-22 13:40:00,32.68,32.76,32.67,32.69,1264310.0,31.3121,31.3887,31.3025,31.3217,1264310.0
2022-08-22 13:50:00,32.7,32.73,32.62,32.64,1496105.0,31.3312,31.36,31.2546,31.2737,1496105.0
2022-08-22 14:00:00,32.65,32.68,32.57,32.61,1814604.0,31.2833,31.3121,31.2067,31.245,1814604.0
2022-08-22 14:10:00,32.61,32.73,32.59,32.71,1654521.0,31.245,31.36,31.2258,31.3408,1654521.0
2022-08-22 14:20:00,32.71,32.75,32.61,32.62,1723189.0,31.3408,31.3791,31.245,31.2546,1723189.0
2022-08-22 14:30:00,32.63,32.65,32.51,32.52,1612774.0,31.2642,31.2833,31.1492,31.1588,1612774.0
2022-08-22 14:40:00,32.52,32.52,32.38,32.41,2249842.0,31.1588,31.1588,31.0246,31.0534,2249842.0
2022-08-22 14:50:00,32.41,32.49,32.36,32.48,1781639.0,31.0534,31.13,31.0055,31.1204,1781639.0
2022-08-22 15:00:00,32.48,32.6,32.47,32.57,1947992.0,31.1204,31.2354,31.1109,31.2067,1947992.0
2022-08-22 15:10:00,32.57,32.68,32.53,32.54,2228166.0,31.2067,31.3121,31.1684,31.1779,2228166.0
2022-08-22 15:20:00,32.53,32.64,32.48,32.5,1856760.0,31.1684,31.2737,31.1204,31.1396,1856760.0
2022-08-22 15:30:00,32.5,32.56,32.37,32.54,3062773.0,31.1396,31.1971,31.015,31.1779,3062773.0
2022-08-22 15:40:00,32.53,32.54,32.26,32.4,2859810.0,31.1684,31.1779,30.9097,31.0438,2859810.0
2022-08-22 15:50:00,32.39,32.59,32.35,32.57,4726584.0,31.0342,31.2258,30.9959,31.2067,4726584.0
2022-08-23 09:30:00,32.43,32.83,32.4,32.53,6661417.0,31.0725,31.4558,31.0438,31.1684,6661417.0
2022-08-23 09:40:00,32.53,32.81,32.2,32.75,6838989.0,31.1684,31.4366,30.8522,31.3791,6838989.0
2022-08-23 09:50:00,32.75,33.09,32.74,32.81,5701466.0,31.3791,31.7049,31.3696,31.4366,5701466.0
2022-08-23 10:00:00,32.81,33.17,32.63,33.17,6241386.0,31.4366,31.7816,31.2642,31.7816,6241386.0
2022-08-23 10:10:00,33.17,33.35,33.12,33.19,5429707.0,31.7816,31.954,31.7337,31.8007,5429707.0
2022-08-23 10:20:00,33.18,33.28,32.85,32.86,3957408.0,31.7911,31.887,31.475,31.4845,3957408.0
2022-08-23 10:30:00,32.86,33.12,32.73,32.74,3692800.0,31.4845,31.7337,31.36,31.3696,3692800.0
2022-08-23 10:40:00,32.74,32.94,32.68,32.86,2582196.0,31.3696,31.5612,31.3121,31.4845,2582196.0
2022-08-23 10:50:00,32.87,32.97,32.42,32.45,4319885.0,31.4941,31.5899,31.063,31.0917,4319885.0
2022-08-23 11:00:00,32.45,32.52,32.27,32.47,3312868.0,31.0917,31.1588,30.9192,31.1109,3312868.0
2022-08-23 11:10:00,32.48,32.76,32.45,32.7,3161508.0,31.1204,31.3887,31.0917,31.3312,3161508.0
2022-08-23 11:20:00,32.7,32.78,32.52,32.54,2370460.0,31.3312,31.4079,31.1588,31.1779,2370460.0
2022-08-23 11:30:00,32.54,32.79,32.54,32.75,2069290.0,31.1779,31.4175,31.1779,31.3791,2069290.0
2022-08-23 11:40:00,32.75,32.76,32.52,32.69,1511047.0,31.3791,31.3887,31.1588,31.3217,1511047.0
2022-08-23 11:50:00,32.69,32.77,32.53,32.6,1613768.0,31.3217,31.3983,31.1684,31.2354,1613768.0
2022-08-23 12:00:00,32.61,32.64,32.43,32.62,1383051.0,31.245,31.2737,31.0725,31.2546,1383051.0
2022-08-23 12:10:00,32.63,32.63,32.34,32.37,1307317.0,31.2642,31.2642,30.9863,31.015,1307317.0
2022-08-23 12:20:00,32.37,32.49,32.32,32.34,1601568.0,31.015,31.13,30.9671,30.9863,1601568.0
2022-08-23 12:30:00,32.34,32.7,32.33,32.66,2080955.0,30.9863,31.3312,30.9767,31.2929,2080955.0
2022-08-23 12:40:00,32.66,32.69,32.58,32.59,1074891.0,31.2929,31.3217,31.2163,31.2258,1074891.0
2022-08-23 12:50:00,32.59,32.75,32.56,32.72,1654475.0,31.2258,31.3791,31.1971,31.3504,1654475.0
2022-08-23 13:00:00,32.72,32.77,32.6,32.63,1806993.0,31.3504,31.3983,31.2354,31.2642,1806993.0
2022-08-23 13:10:00,32.63,32.78,32.51,32.62,1867868.0,31.2642,31.4079,31.1492,31.2546,1867868.0
2022-08-23 13:20:00,32.63,32.89,32.55,32.84,1752097.0,31.2642,31.5133,31.1875,31.4654,1752097.0
2022-08-23 13:30:00,32.85,32.92,32.68,32.71,1742874.0,31.475,31.542,31.3121,31.3408,1742874.0
2022-08-23 13:40:00,32.7,32.77,32.62,32.67,1388364.0,31.3312,31.3983,31.2546,31.3025,1388364.0
2022-08-23 13:50:00,32.66,32.66,32.46,32.6,1570481.0,31.2929,31.2929,31.1013,31.2354,1570481.0
2022-08-23 14:00:00,32.61,32.69,32.53,32.65,1327662.0,31.245,31.3217,31.1684,31.2833,1327662.0
2022-08-23 14:10:00,32.65,32.77,32.57,32.73,1631899.0,31.2833,31.3983,31.2067,31.36,1631899.0
2022-08-23 14:20:00,32.74,32.87,32.73,32.81,1445497.0,31.3696,31.4941,31.36,31.4366,1445497.0
2022-08-23 14:30:00,32.81,32.84,32.66,32.77,1416279.0,31.4366,31.4654,31.2929,31.3983,1416279.0
2022-08-23 14:40:00,32.76,32.84,32.65,32.69,1214581.0,31.3887,31.4654,31.2833,31.3217,1214581.0
2022-08-23 14:50:00,32.68,32.73,32.6,32.7,1037120.0,31.3121,31.36,31.2354,31.3312,1037120.0
2022-08-23 15:00:00,32.7,32.83,32.68,32.79,1176272.0,31.3312,31.4558,31.3121,31.4175,1176272.0
2022-08-23 15:10:00,32.8,32.84,32.7,32.82,1286951.0,31.427,31.4654,31.3312,31.4462,1286951.0
2022-08-23 15:20:00,32.82,32.83,32.62,32.66,1359295.0,31.4462,31.4558,31.2546,31.2929,1359295.0
2022-08-23 15:30:00,32.66,32.71,32.51,32.52,1503940.0,31.2929,31.3408,31.1492,31.1588,1503940.0
2022-08-23 15:40:00,32.52,32.66,32.4,32.48,3112776.0,31.1588,31.2929,31.0438,31.1204,3112776.0
2022-08-23 15:50:00,32.48,32.53,32.32,32.45,4550025.0,31.1204,31.1684,30.9671,31.0917,4550025.0
2022-08-24 09:30:00,32.3,32.52,32.1,32.48,5227166.0,30.948,31.1588,30.7564,31.1204,5227166.0
2022-08-24 09:40:00,32.48,32.5,32.23,32.32,3747659.0,31.1204,31.1396,30.8809,30.9671,3747659.0
2022-08-24 09:50:00,32.31,32.57,32.28,32.49,3496249.0,30.9576,31.2067,30.9288,31.13,3496249.0
2022-08-24 10:00:00,32.5,32.68,32.3,32.43,5347645.0,31.1396,31.3121,30.948,31.0725,5347645.0
2022-08-24 10:10:00,32.42,32.78,32.42,32.77,3134270.0,31.063,31.4079,31.063,31.3983,3134270.0
2022-08-24 10:20:00,32.78,32.84,32.66,32.73,3338057.0,31.4079,31.4654,31.2929,31.36,3338057.0
2022-08-24 10:30:00,32.73,32.88,32.61,32.64,2620497.0,31.36,31.5037,31.245,31.2737,2620497.0
2022-08-24 10:40:00,32.64,32.66,32.52,32.65,1900368.0,31.2737,31.2929,31.1588,31.2833,1900368.0
2022-08-24 10:50:00,32.64,32.79,32.57,32.71,2138395.0,31.2737,31.4175,31.2067,31.3408,2138395.0
2022-08-24 11:00:00,32.71,32.83,32.65,32.77,1840812.0,31.3408,31.4558,31.2833,31.3983,1840812.0
2022-08-24 11:10:00,32.77,33.14,32.73,33.02,3500626.0,31.3983,31.7528,31.36,31.6378,3500626.0
2022-08-24 11:20:00,33.02,33.17,33.0,33.12,2842674.0,31.6378,31.7816,31.6187,31.7337,2842674.0
2022-08-24 11:30:00,33.13,33.18,32.98,33.04,1832076.0,31.7432,31.7911,31.5995,31.657,1832076.0
2022-08-24 11:40:00,33.03,33.19,33.03,33.16,2164823.0,31.6474,31.8007,31.6474,31.772,2164823.0
2022-08-24 11:50:00,33.17,33.25,33.14,33.15,2465280.0,31.7816,31.8582,31.7528,31.7624,2465280.0
2022-08-24 12:00:00,33.15,33.29,33.12,33.25,1999402.0,31.7624,31.8965,31.7337,31.8582,1999402.0
2022-08-24 12:10:00,33.24,33.3,33.18,33.19,1543706.0,31.8486,31.9061,31.7911,31.8007,1543706.0
2022-08-24 12:20:00,33.19,33.2,33.07,33.09,2082065.0,31.8007,31.8103,31.6857,31.7049,2082065.0
2022-08-24 12:30:00,33.09,33.12,32.93,32.99,1908358.0,31.7049,31.7337,31.5516,31.6091,1908358.0
2022-08-24 12:40:00,32.98,33.03,32.75,32.8,2532041.0,31.5995,31.6474,31.3791,31.427,2532041.0
2022-08-24 12:50:00,32.8,32.82,32.7,32.81,1618171.0,31.427,31.4462,31.3312,31.4366,1618171.0
2022-08-24 13:00:00,32.81,32.93,32.74,32.93,1940369.0,31.4366,31.5516,31.3696,31.5516,1940369.0
2022-08-24 13:10:00,32.93,32.94,32.76,32.77,1343406.0,31.5516,31.5612,31.3887,31.3983,1343406.0
2022-08-24 13:20:00,32.77,32.8,32.55,32.56,2201774.0,31.3983,31.427,31.1875,31.1971,2201774.0
2022-08-24 13:30:00,32.57,32.66,32.54,32.64,1429193.0,31.2067,31.2929,31.1779,31.2737,1429193.0
2022-08-24 13:40:00,32.64,32.74,32.6,32.7,1202763.0,31.2737,31.3696,31.2354,31.3312,1202763.0
2022-08-24 13:50:00,32.7,32.77,32.67,32.75,996112.0,31.3312,31.3983,31.3025,31.3791,996112.0
2022-08-24 14:00:00,32.76,32.86,32.7,32.84,1556373.0,31.3887,31.4845,31.3312,31.4654,1556373.0
2022-08-24 14:10:00,32.84,32.87,32.73,32.78,1411593.0,31.4654,31.4941,31.36,31.4079,1411593.0
2022-08-24 14:20:00,32.77,32.83,32.7,32.79,1027154.0,31.3983,31.4558,31.3312,31.4175,1027154.0
2022-08-24 14:30:00,32.79,32.8,32.62,32.71,1290651.0,31.4175,31.427,31.2546,31.3408,1290651.0
2022-08-24 14:40:00,32.71,32.74,32.57,32.65,1223742.0,31.3408,31.3696,31.2067,31.2833,1223742.0
2022-08-24 14:50:00,32.64,32.8,32.62,32.77,962483.0,31.2737,31.427,31.2546,31.3983,962483.0
2022-08-24 15:00:00,32.77,32.88,32.71,32.86,1659090.0,31.3983,31.5037,31.3408,31.4845,1659090.0
2022-08-24 15:10:00,32.85,32.96,32.82,32.95,1679919.0,31.475,31.5804,31.4462,31.5708,1679919.0
2022-08-24 15:20:00,32.95,32.95,32.82,32.86,1228045.0,31.5708,31.5708,31.4462,31.4845,1228045.0
2022-08-24 15:30:00,32.86,33.0,32.85,32.99,1411342.0,31.4845,31.6187,31.475,31.6091,1411342.0
2022-08-24 15:40:00,32.98,33.0,32.88,32.91,1357571.0,31.5995,31.6187,31.5037,31.5324,1357571.0
2022-08-24 15:50:00,32.91,32.93,32.65,32.72,2887668.0,31.5324,31.5516,31.2833,31.3504,2887668.0
2022-08-25 09:30:00,33.29,33.34,32.97,33.14,8231405.0,31.8965,31.9444,31.5899,31.7528,8231405.0
2022-08-25 09:40:00,33.14,33.24,32.98,33.0,4575620.0,31.7528,31.8486,31.5995,31.6187,4575620.0
2022-08-25 09:50:00,33.0,33.59,32.94,33.55,5872099.0,31.6187,32.184,31.5612,32.1457,5872099.0
2022-08-25 10:00:00,33.56,33.72,33.55,33.64,5125084.0,32.1552,32.3085,32.1457,32.2319,5125084.0
2022-08-25 10:10:00,33.64,33.78,33.54,33.62,3642038.0,32.2319,32.366,32.1361,32.2127,3642038.0
2022-08-25 10:20:00,33.62,33.99,33.59,33.93,3860722.0,32.2127,32.5672,32.184,32.5098,3860722.0
2022-08-25 10:30:00,33.94,34.04,33.92,34.03,3399552.0,32.5193,32.6151,32.5002,32.6056,3399552.0
2022-08-25 10:40:00,34.03,34.12,33.98,34.07,2569951.0,32.6056,32.6918,32.5577,32.6439,2569951.0
2022-08-25 10:50:00,34.07,34.08,33.78,33.8,3021482.0,32.6439,32.6535,32.366,32.3852,3021482.0
2022-08-25 11:00:00,33.8,33.82,33.58,33.62,2629705.0,32.3852,32.4044,32.1744,32.2127,2629705.0
2022-08-25 11:10:00,33.63,33.68,33.31,33.45,3304432.0,32.2223,32.2702,31.9157,32.0498,3304432.0
2022-08-25 11:20:00,33.45,33.48,33.22,33.41,4154334.0,32.0498,32.0786,31.8295,32.0115,4154334.0
2022-08-25 11:30:00,33.41,33.52,33.35,33.48,2207137.0,32.0115,32.1169,31.954,32.0786,2207137.0
2022-08-25 11:40:00,33.48,33.61,33.43,33.56,2649867.0,32.0786,32.2031,32.0307,32.1552,2649867.0
2022-08-25 11:50:00,33.56,33.59,33.37,33.57,1760091.0,32.1552,32.184,31.9732,32.1648,1760091.0
2022-08-25 12:00:00,33.56,33.63,33.46,33.5,1840187.0,32.1552,32.2223,32.0594,32.0977,1840187.0
2022-08-25 12:10:00,33.49,33.57,33.34,33.44,1726805.0,32.0882,32.1648,31.9444,32.0403,1726805.0
2022-08-25 12:20:00,33.44,33.52,33.35,33.5,1130431.0,32.0403,32.1169,31.954,32.0977,1130431.0
2022-08-25 12:30:00,33.49,33.52,33.39,33.47,1001201.0,32.0882,32.1169,31.9924,32.069,1001201.0
2022-08-25 12:40:00,33.47,33.47,33.2,33.27,1458812.0,32.069,32.069,31.8103,31.8774,1458812.0
2022-08-25 12:50:00,33.28,33.45,33.27,33.45,973142.0,31.887,32.0498,31.8774,32.0498,973142.0
2022-08-25 13:00:00,33.45,33.55,33.38,33.44,1823535.0,32.0498,32.1457,31.9828,32.0403,1823535.0
2022-08-25 13:10:00,33.44,33.56,33.39,33.55,878447.0,32.0403,32.1552,31.9924,32.1457,878447.0
2022-08-25 13:20:00,33.55,33.68,33.52,33.64,1941921.0,32.1457,32.2702,32.1169,32.2319,1941921.0
2022-08-25 13:30:00,33.65,33.85,33.64,33.83,2353520.0,32.2415,32.4331,32.2319,32.4139,2353520.0
2022-08-25 13:40:00,33.84,33.93,33.8,33.88,1560470.0,32.4235,32.5098,32.3852,32.4618,1560470.0
2022-08-25 13:50:00,33.87,33.88,33.81,33.84,1151031.0,32.4523,32.4618,32.3948,32.4235,1151031.0
2022-08-25 14:00:00,33.83,33.85,33.69,33.77,2336258.0,32.4139,32.4331,32.2798,32.3564,2336258.0
2022-08-25 14:10:00,33.76,33.86,33.72,33.8,1459582.0,32.3469,32.4427,32.3085,32.3852,1459582.0
2022-08-25 14:20:00,33.81,33.89,33.77,33.87,1066826.0,32.3948,32.4714,32.3564,32.4523,1066826.0
2022-08-25 14:30:00,33.87,33.89,33.72,33.73,944849.0,32.4523,32.4714,32.3085,32.3181,944849.0
2022-08-25 14:40:00,33.73,33.73,33.59,33.65,1158093.0,32.3181,32.3181,32.184,32.2415,1158093.0
2022-08-25 14:50:00,33.64,33.73,33.54,33.72,1606052.0,32.2319,32.3181,32.1361,32.3085,1606052.0
2022-08-25 15:00:00,33.72,33.77,33.64,33.68,1454745.0,32.3085,32.3564,32.2319,32.2702,1454745.0
2022-08-25 15:10:00,33.68,33.79,33.63,33.79,1128626.0,32.2702,32.3756,32.2223,32.3756,1128626.0
2022-08-25 15:20:00,33.79,33.89,33.77,33.88,1735083.0,32.3756,32.4714,32.3564,32.4618,1735083.0
2022-08-25 15:30:00,33.89,33.98,33.77,33.97,2153461.0,32.4714,32.5577,32.3564,32.5481,2153461.0
2022-08-25 15:40:00,33.98,34.25,33.96,34.2,3575799.0,32.5577,32.8164,32.5385,32.7684,3575799.0
2022-08-25 15:50:00,34.21,34.44,34.15,34.43,4525668.0,32.778,32.9984,32.7205,32.9888,4525668.0
2022-08-26 09:30:00,34.34,34.44,34.1,34.25,6825332.0,32.9026,32.9984,32.6726,32.8164,6825332.0
2022-08-26 09:40:00,34.25,34.33,34.05,34.05,3740311.0,32.8164,32.893,32.6247,32.6247,3740311.0
2022-08-26 09:50:00,34.06,34.3,33.85,34.24,4414676.0,32.6343,32.8643,32.4331,32.8068,4414676.0
2022-08-26 10:00:00,34.24,34.57,33.12,34.57,17297602.0,32.8068,33.123,31.7337,33.123,17297602.0
2022-08-26 10:10:00,34.57,34.74,33.92,34.14,11127728.0,33.123,33.2858,32.5002,32.711,11127728.0
2022-08-26 10:20:00,34.15,34.17,32.88,33.08,9966176.0,32.7205,32.7397,31.5037,31.6953,9966176.0
2022-08-26 10:30:00,33.08,33.08,32.15,32.25,9725042.0,31.6953,31.6953,30.8043,30.9001,9725042.0
2022-08-26 10:40:00,32.25,32.6,32.24,32.59,6870113.0,30.9001,31.2354,30.8905,31.2258,6870113.0
2022-08-26 10:50:00,32.58,32.59,32.18,32.33,4204880.0,31.2163,31.2258,30.833,30.9767,4204880.0
2022-08-26 11:00:00,32.33,32.38,31.71,31.77,8585706.0,30.9767,31.0246,30.3827,30.4402,8585706.0
2022-08-26 11:10:00,31.77,31.91,31.61,31.62,4513398.0,30.4402,30.5743,30.2869,30.2964,4513398.0
2022-08-26 11:20:00,31.62,31.93,31.44,31.83,5323891.0,30.2964,30.5935,30.124,30.4977,5323891.0
2022-08-26 11:30:00,31.84,31.94,31.67,31.72,3116240.0,30.5072,30.603,30.3443,30.3923,3116240.0
2022-08-26 11:40:00,31.71,31.88,31.59,31.85,2993535.0,30.3827,30.5456,30.2677,30.5168,2993535.0
2022-08-26 11:50:00,31.84,31.98,31.66,31.72,2754220.0,30.5072,30.6414,30.3348,30.3923,2754220.0
2022-08-26 12:00:00,31.72,31.73,31.46,31.54,3226624.0,30.3923,30.4018,30.1431,30.2198,3226624.0
2022-08-26 12:10:00,31.55,31.63,31.38,31.44,2843174.0,30.2294,30.306,30.0665,30.124,2843174.0
2022-08-26 12:20:00,31.45,31.47,31.3,31.47,3047240.0,30.1336,30.1527,29.9898,30.1527,3047240.0
2022-08-26 12:30:00,31.47,31.48,31.32,31.42,1891187.0,30.1527,30.1623,30.009,30.1048,1891187.0
2022-08-26 12:40:00,31.41,31.65,31.38,31.64,2947149.0,30.0952,30.3252,30.0665,30.3156,2947149.0
2022-08-26 12:50:00,31.64,31.69,31.47,31.66,1846506.0,30.3156,30.3635,30.1527,30.3348,1846506.0
2022-08-26 13:00:00,31.65,31.77,31.57,31.71,2147632.0,30.3252,30.4402,30.2485,30.3827,2147632.0
2022-08-26 13:10:00,31.72,31.75,31.44,31.48,2755027.0,30.3923,30.421,30.124,30.1623,2755027.0
2022-08-26 13:20:00,31.47,31.62,31.43,31.46,1549528.0,30.1527,30.2964,30.1144,30.1431,1549528.0
2022-08-26 13:30:00,31.47,31.48,31.32,31.32,1799460.0,30.1527,30.1623,30.009,30.009,1799460.0
2022-08-26 13:40:00,31.33,31.34,31.19,31.25,2564880.0,30.0186,30.0282,29.8844,29.9419,2564880.0
2022-08-26 13:50:00,31.24,31.25,31.11,31.19,2129645.0,29.9323,29.9419,29.8078,29.8844,2129645.0
2022-08-26 14:00:00,31.18,31.25,31.08,31.12,2033365.0,29.8749,29.9419,29.779,29.8174,2033365.0
2022-08-26 14:10:00,31.11,31.14,30.91,30.95,2654294.0,29.8078,29.8365,29.6162,29.6545,2654294.0
2022-08-26 14:20:00,30.95,31.08,30.93,31.01,2096018.0,29.6545,29.779,29.6353,29.712,2096018.0
2022-08-26 14:30:00,31.0,31.09,30.93,30.97,1621647.0,29.7024,29.7886,29.6353,29.6737,1621647.0
2022-08-26 14:40:00,30.97,31.02,30.88,30.91,1825141.0,29.6737,29.7216,29.5874,29.6162,1825141.0
2022-08-26 14:50:00,30.91,30.94,30.82,30.88,1874029.0,29.6162,29.6449,29.5299,29.5874,1874029.0
2022-08-26 15:00:00,30.87,31.04,30.74,30.77,2842048.0,29.5778,29.7407,29.4533,29.482,2842048.0
2022-08-26 15:10:00,30.77,30.89,30.66,30.83,3028507.0,29.482,29.597,29.3766,29.5395,3028507.0
2022-08-26 15:20:00,30.83,30.87,30.63,30.7,2534626.0,29.5395,29.5778,29.3479,29.415,2534626.0
2022-08-26 15:30:00,30.7,30.72,30.48,30.51,2987523.0,29.415,29.4341,29.2042,29.2329,2987523.0
2022-08-26 15:40:00,30.5,30.53,30.27,30.39,3624256.0,29.2233,29.2521,29.003,29.1179,3624256.0
2022-08-26 15:50:00,30.38,30.51,30.2,30.21,5885655.0,29.1083,29.2329,28.9359,28.9455,5885655.0
2022-08-29 09:30:00,29.35,30.0,29.17,29.78,12251441.0,28.1215,28.7443,27.949,28.5335,12251441.0
2022-08-29 09:40:00,29.78,30.09,29.6,29.69,5318772.0,28.5335,28.8305,28.361,28.4472,5318772.0
2022-08-29 09:50:00,29.7,30.02,29.54,29.57,4529900.0,28.4568,28.7634,28.3035,28.3323,4529900.0
2022-08-29 10:00:00,29.57,29.73,29.49,29.6,3341484.0,28.3323,28.4856,28.2556,28.361,3341484.0
2022-08-29 10:10:00,29.6,30.12,29.57,30.04,4390351.0,28.361,28.8592,28.3323,28.7826,4390351.0
2022-08-29 10:20:00,30.03,30.09,29.78,29.79,2672404.0,28.773,28.8305,28.5335,28.543,2672404.0
2022-08-29 10:30:00,29.79,29.94,29.36,29.37,3436178.0,28.543,28.6868,28.131,28.1406,3436178.0
2022-08-29 10:40:00,29.37,29.49,29.25,29.37,2921137.0,28.1406,28.2556,28.0256,28.1406,2921137.0
2022-08-29 10:50:00,29.38,29.43,29.03,29.07,3223481.0,28.1502,28.1981,27.8149,27.8532,3223481.0
2022-08-29 11:00:00,29.07,29.32,29.02,29.17,2694536.0,27.8532,28.0927,27.8053,27.949,2694536.0
2022-08-29 11:10:00,29.16,29.21,28.95,29.09,2462327.0,27.9394,27.9873,27.7382,27.8723,2462327.0
2022-08-29 11:20:00,29.09,29.28,29.05,29.11,2018601.0,27.8723,28.0544,27.834,27.8915,2018601.0
2022-08-29 11:30:00,29.11,29.49,28.98,29.29,3846447.0,27.8915,28.2556,27.7669,28.064,3846447.0
2022-08-29 11:40:00,29.28,29.29,29.03,29.28,2588304.0,28.0544,28.064,27.8149,28.0544,2588304.0
2022-08-29 11:50:00,29.27,29.47,29.22,29.42,1850524.0,28.0448,28.2364,27.9969,28.1885,1850524.0
2022-08-29 12:00:00,29.43,29.71,29.38,29.62,3767477.0,28.1981,28.4664,28.1502,28.3802,3767477.0
2022-08-29 12:10:00,29.62,29.8,29.56,29.69,2667698.0,28.3802,28.5526,28.3227,28.4472,2667698.0
2022-08-29 12:20:00,29.69,29.71,29.5,29.55,2081138.0,28.4472,28.4664,28.2652,28.3131,2081138.0
2022-08-29 12:30:00,29.56,29.56,29.33,29.43,1683078.0,28.3227,28.3227,28.1023,28.1981,1683078.0
2022-08-29 12:40:00,29.43,29.8,29.41,29.8,2853568.0,28.1981,28.5526,28.1789,28.5526,2853568.0
2022-08-29 12:50:00,29.79,29.94,29.74,29.76,3692160.0,28.543,28.6868,28.4951,28.5143,3692160.0
2022-08-29 13:00:00,29.77,29.97,29.77,29.89,2208004.0,28.5239,28.7155,28.5239,28.6389,2208004.0
2022-08-29 13:10:00,29.9,29.93,29.6,29.67,2482058.0,28.6484,28.6772,28.361,28.4281,2482058.0
2022-08-29 13:20:00,29.67,29.75,29.59,29.74,1957153.0,28.4281,28.5047,28.3514,28.4951,1957153.0
2022-08-29 13:30:00,29.74,29.9,29.69,29.81,1963215.0,28.4951,28.6484,28.4472,28.5622,1963215.0
2022-08-29 13:40:00,29.81,30.09,29.75,29.83,3234511.0,28.5622,28.8305,28.5047,28.5814,3234511.0
2022-08-29 13:50:00,29.82,29.92,29.8,29.87,1427225.0,28.5718,28.6676,28.5526,28.6197,1427225.0
2022-08-29 14:00:00,29.87,29.87,29.72,29.73,1436111.0,28.6197,28.6197,28.476,28.4856,1436111.0
2022-08-29 14:10:00,29.73,29.8,29.55,29.59,1511591.0,28.4856,28.5526,28.3131,28.3514,1511591.0
2022-08-29 14:20:00,29.57,29.7,29.52,29.6,1262854.0,28.3323,28.4568,28.2843,28.361,1262854.0
2022-08-29 14:30:00,29.61,29.82,29.6,29.76,1704374.0,28.3706,28.5718,28.361,28.5143,1704374.0
2022-08-29 14:40:00,29.76,29.82,29.71,29.73,1103069.0,28.5143,28.5718,28.4664,28.4856,1103069.0
2022-08-29 14:50:00,29.73,29.75,29.49,29.71,1639132.0,28.4856,28.5047,28.2556,28.4664,1639132.0
2022-08-29 15:00:00,29.72,30.0,29.7,29.79,3112985.0,28.476,28.7443,28.4568,28.543,3112985.0
2022-08-29 15:10:00,29.79,30.0,29.72,29.86,2485873.0,28.543,28.7443,28.476,28.6101,2485873.0
2022-08-29 15:20:00,29.86,29.86,29.69,29.71,1558245.0,28.6101,28.6101,28.4472,28.4664,1558245.0
2022-08-29 15:30:00,29.71,29.79,29.61,29.79,1697469.0,28.4664,28.543,28.3706,28.543,1697469.0
2022-08-29 15:40:00,29.78,29.83,29.58,29.63,2059821.0,28.5335,28.5814,28.3418,28.3897,2059821.0
2022-08-29 15:50:00,29.64,29.64,29.23,29.3,4101212.0,28.3993,28.3993,28.0065,28.0736,4101212.0
2022-08-30 09:30:00,29.79,29.95,29.56,29.71,6351158.0,28.543,28.6963,28.3227,28.4664,6351158.0
2022-08-30 09:40:00,29.71,29.76,29.19,29.44,6627696.0,28.4664,28.5143,27.9682,28.2077,6627696.0
2022-08-30 09:50:00,29.43,29.54,29.08,29.2,4605576.0,28.1981,28.3035,27.8628,27.9777,4605576.0
2022-08-30 10:00:00,29.19,29.32,28.72,28.83,6722802.0,27.9682,28.0927,27.5178,27.6232,6722802.0
2022-08-30 10:10:00,28.83,28.91,28.69,28.8,4405589.0,27.6232,27.6999,27.4891,27.5945,4405589.0
2022-08-30 10:20:00,28.79,28.86,28.54,28.67,4313801.0,27.5849,27.652,27.3454,27.4699,4313801.0
2022-08-30 10:30:00,28.67,28.72,28.02,28.09,7090550.0,27.4699,27.5178,26.8471,26.9142,7090550.0
2022-08-30 10:40:00,28.1,28.13,27.73,27.77,6269762.0,26.9238,26.9525,26.5693,26.6076,6269762.0
2022-08-30 10:50:00,27.78,28.27,27.72,28.25,6571075.0,26.6172,27.0867,26.5597,27.0675,6571075.0
2022-08-30 11:00:00,28.25,28.38,28.05,28.18,6512458.0,27.0675,27.1921,26.8759,27.0004,6512458.0
2022-08-30 11:10:00,28.17,28.4,27.97,28.38,4802230.0,26.9909,27.2112,26.7992,27.1921,4802230.0
2022-08-30 11:20:00,28.37,28.4,28.1,28.25,3936686.0,27.1825,27.2112,26.9238,27.0675,3936686.0
2022-08-30 11:30:00,28.24,28.5,28.16,28.24,3464571.0,27.0579,27.307,26.9813,27.0579,3464571.0
2022-08-30 11:40:00,28.24,28.33,28.06,28.08,2516137.0,27.0579,27.1442,26.8855,26.9046,2516137.0
2022-08-30 11:50:00,28.09,28.39,28.06,28.25,2306889.0,26.9142,27.2016,26.8855,27.0675,2306889.0
2022-08-30 12:00:00,28.24,28.48,28.21,28.32,2318622.0,27.0579,27.2879,27.0292,27.1346,2318622.0
2022-08-30 12:10:00,28.32,28.6,28.25,28.36,2992975.0,27.1346,27.4029,27.0675,27.1729,2992975.0
2022-08-30 12:20:00,28.36,28.37,28.15,28.26,2588295.0,27.1729,27.1825,26.9717,27.0771,2588295.0
2022-08-30 12:30:00,28.25,28.27,28.0,28.13,2627130.0,27.0675,27.0867,26.828,26.9525,2627130.0
2022-08-30 12:40:00,28.14,28.14,27.87,28.02,2704260.0,26.9621,26.9621,26.7034,26.8471,2704260.0
2022-08-30 12:50:00,28.03,28.13,28.01,28.03,1768504.0,26.8567,26.9525,26.8376,26.8567,1768504.0
2022-08-30 13:00:00,28.04,28.14,27.91,27.95,2357161.0,26.8663,26.9621,26.7417,26.7801,2357161.0
2022-08-30 13:10:00,27.94,27.97,27.73,27.74,2738771.0,26.7705,26.7992,26.5693,26.5789,2738771.0
2022-08-30 13:20:00,27.74,27.81,27.64,27.81,2697662.0,26.5789,26.6459,26.483,26.6459,2697662.0
2022-08-30 13:30:00,27.8,27.89,27.71,27.81,2050373.0,26.6363,26.7226,26.5501,26.6459,2050373.0
2022-08-30 13:40:00,27.81,27.87,27.56,27.87,3565731.0,26.6459,26.7034,26.4064,26.7034,3565731.0
2022-08-30 13:50:00,27.87,28.02,27.82,27.92,2897924.0,26.7034,26.8471,26.6555,26.7513,2897924.0
2022-08-30 14:00:00,27.92,28.09,27.82,28.0,3167164.0,26.7513,26.9142,26.6555,26.828,3167164.0
2022-08-30 14:10:00,27.99,28.11,27.96,27.97,2348618.0,26.8184,26.9334,26.7896,26.7992,2348618.0
2022-08-30 14:20:00,27.98,28.05,27.8,27.83,2108035.0,26.8088,26.8759,26.6363,26.6651,2108035.0
2022-08-30 14:30:00,27.83,28.08,27.82,28.03,2299531.0,26.6651,26.9046,26.6555,26.8567,2299531.0
2022-08-30 14:40:00,28.03,28.06,27.82,27.91,1873929.0,26.8567,26.8855,26.6555,26.7417,1873929.0
2022-08-30 14:50:00,27.92,28.06,27.84,27.96,2263255.0,26.7513,26.8855,26.6747,26.7896,2263255.0
2022-08-30 15:00:00,27.98,28.39,27.94,28.37,5288084.0,26.8088,27.2016,26.7705,27.1825,5288084.0
2022-08-30 15:10:00,28.37,28.53,28.27,28.4,4436539.0,27.1825,27.3358,27.0867,27.2112,4436539.0
2022-08-30 15:20:00,28.4,28.44,28.24,28.3,2432617.0,27.2112,27.2496,27.0579,27.1154,2432617.0
2022-08-30 15:30:00,28.31,28.32,28.04,28.23,3149877.0,27.125,27.1346,26.8663,27.0483,3149877.0
2022-08-30 15:40:00,28.22,28.41,27.99,28.06,4589152.0,27.0388,27.2208,26.8184,26.8855,4589152.0
2022-08-30 15:50:00,28.07,28.39,28.0,28.3,6360087.0,26.895,27.2016,26.828,27.1154,6360087.0
2022-08-31 09:30:00,29.16,29.17,28.57,28.78,9780240.0,27.9394,27.949,27.3741,27.5753,9780240.0
2022-08-31 09:40:00,28.79,29.34,28.78,29.24,9722343.0,27.5849,28.1119,27.5753,28.0161,9722343.0
2022-08-31 09:50:00,29.25,29.4,28.97,29.0,6707004.0,28.0256,28.1694,27.7574,27.7861,6707004.0
2022-08-31 10:00:00,29.01,29.08,28.75,28.77,5257257.0,27.7957,27.8628,27.5466,27.5657,5257257.0
2022-08-31 10:10:00,28.77,29.09,28.56,28.78,5870030.0,27.5657,27.8723,27.3645,27.5753,5870030.0
2022-08-31 10:20:00,28.78,28.89,28.45,28.52,5260573.0,27.5753,27.6807,27.2591,27.3262,5260573.0
2022-08-31 10:30:00,28.51,28.64,28.31,28.38,4840032.0,27.3166,27.4412,27.125,27.1921,4840032.0
2022-08-31 10:40:00,28.37,28.73,28.29,28.67,5261467.0,27.1825,27.5274,27.1058,27.4699,5261467.0
2022-08-31 10:50:00,28.68,28.77,28.3,28.36,3911246.0,27.4795,27.5657,27.1154,27.1729,3911246.0
2022-08-31 11:00:00,28.37,28.37,27.94,28.11,5090808.0,27.1825,27.1825,26.7705,26.9334,5090808.0
2022-08-31 11:10:00,28.11,28.19,27.96,28.18,3272398.0,26.9334,27.01,26.7896,27.0004,3272398.0
2022-08-31 11:20:00,28.17,28.29,28.08,28.16,3321633.0,26.9909,27.1058,26.9046,26.9813,3321633.0
2022-08-31 11:30:00,28.15,28.45,28.03,28.35,4606606.0,26.9717,27.2591,26.8567,27.1633,4606606.0
2022-08-31 11:40:00,28.35,28.53,28.3,28.44,3711990.0,27.1633,27.3358,27.1154,27.2496,3711990.0
2022-08-31 11:50:00,28.44,28.65,28.42,28.56,3447691.0,27.2496,27.4508,27.2304,27.3645,3447691.0
2022-08-31 12:00:00,28.57,28.63,28.38,28.48,2853123.0,27.3741,27.4316,27.1921,27.2879,2853123.0
2022-08-31 12:10:00,28.48,28.62,28.38,28.46,2655667.0,27.2879,27.422,27.1921,27.2687,2655667.0
2022-08-31 12:20:00,28.46,28.47,28.3,28.4,2185662.0,27.2687,27.2783,27.1154,27.2112,2185662.0
2022-08-31 12:30:00,28.4,28.49,28.31,28.35,2231413.0,27.2112,27.2975,27.125,27.1633,2231413.0
2022-08-31 12:40:00,28.36,28.37,28.18,28.34,2131668.0,27.1729,27.1825,27.0004,27.1537,2131668.0
2022-08-31 12:50:00,28.33,28.35,28.16,28.25,1696778.0,27.1442,27.1633,26.9813,27.0675,1696778.0
2022-08-31 13:00:00,28.25,28.34,28.18,28.3,1728258.0,27.0675,27.1537,27.0004,27.1154,1728258.0
2022-08-31 13:10:00,28.31,28.43,28.12,28.14,2667658.0,27.125,27.24,26.9429,26.9621,2667658.0
2022-08-31 13:20:00,28.14,28.17,27.98,28.09,3192033.0,26.9621,26.9909,26.8088,26.9142,3192033.0
2022-08-31 13:30:00,28.09,28.14,27.94,27.95,2311191.0,26.9142,26.9621,26.7705,26.7801,2311191.0
2022-08-31 13:40:00,27.95,28.01,27.84,27.91,2494469.0,26.7801,26.8376,26.6747,26.7417,2494469.0
2022-08-31 13:50:00,27.9,28.07,27.89,28.04,1910748.0,26.7322,26.895,26.7226,26.8663,1910748.0
2022-08-31 14:00:00,28.03,28.22,27.95,28.18,2804809.0,26.8567,27.0388,26.7801,27.0004,2804809.0
2022-08-31 14:10:00,28.18,28.24,28.09,28.11,2229464.0,27.0004,27.0579,26.9142,26.9334,2229464.0
2022-08-31 14:20:00,28.11,28.21,28.05,28.11,2340987.0,26.9334,27.0292,26.8759,26.9334,2340987.0
2022-08-31 14:30:00,28.11,28.13,27.87,27.87,2643018.0,26.9334,26.9525,26.7034,26.7034,2643018.0
2022-08-31 14:40:00,27.88,27.96,27.77,27.89,3119160.0,26.713,26.7896,26.6076,26.7226,3119160.0
2022-08-31 14:50:00,27.88,27.95,27.8,27.93,1953069.0,26.713,26.7801,26.6363,26.7609,1953069.0
2022-08-31 15:00:00,27.92,28.19,27.84,28.1,3579735.0,26.7513,27.01,26.6747,26.9238,3579735.0
2022-08-31 15:10:00,28.11,28.46,28.08,28.31,4302426.0,26.9334,27.2687,26.9046,27.125,4302426.0
2022-08-31 15:20:00,28.31,28.32,28.1,28.2,2644517.0,27.125,27.1346,26.9238,27.0196,2644517.0
2022-08-31 15:30:00,28.19,28.27,28.07,28.25,3609647.0,27.01,27.0867,26.895,27.0675,3609647.0
2022-08-31 15:40:00,28.25,28.53,28.19,28.38,6153847.0,27.0675,27.3358,27.01,27.1921,6153847.0
2022-08-31 15:50:00,28.37,28.42,27.8,27.81,8573771.0,27.1825,27.2304,26.6363,26.6459,8573771.0
2022-09-01 09:30:00,27.07,27.19,26.85,27.11,8720976.0,25.9369,26.0519,25.7261,25.9752,8720976.0
2022-09-01 09:40:00,27.12,27.42,27.02,27.06,7874009.0,25.9848,26.2722,25.889,25.9273,7874009.0
2022-09-01 09:50:00,27.06,27.21,26.9,27.15,6391445.0,25.9273,26.071,25.774,26.0135,6391445.0
2022-09-01 10:00:00,27.16,27.26,26.7,26.83,8762550.0,26.0231,26.1189,25.5824,25.7069,8762550.0
2022-09-01 10:10:00,26.83,26.87,26.54,26.66,5439708.0,25.7069,25.7453,25.4291,25.5441,5439708.0
2022-09-01 10:20:00,26.66,27.06,26.6,27.02,5694154.0,25.5441,25.9273,25.4866,25.889,5694154.0
2022-09-01 10:30:00,27.03,27.03,26.5,26.54,4662930.0,25.8986,25.8986,25.3908,25.4291,4662930.0
2022-09-01 10:40:00,26.54,26.61,26.31,26.37,5055951.0,25.4291,25.4962,25.2087,25.2662,5055951.0
2022-09-01 10:50:00,26.36,26.54,26.25,26.26,5289330.0,25.2566,25.4291,25.1512,25.1608,5289330.0
2022-09-01 11:00:00,26.26,26.52,26.17,26.42,6295094.0,25.1608,25.4099,25.0746,25.3141,6295094.0
2022-09-01 11:10:00,26.42,26.53,26.28,26.34,4590469.0,25.3141,25.4195,25.18,25.2375,4590469.0
2022-09-01 11:20:00,26.34,26.35,26.08,26.11,4388596.0,25.2375,25.247,24.9883,25.0171,4388596.0
2022-09-01 11:30:00,26.12,26.57,26.1,26.35,5641444.0,25.0267,25.4578,25.0075,25.247,5641444.0
2022-09-01 11:40:00,26.35,26.39,26.1,26.21,3331163.0,25.247,25.2854,25.0075,25.1129,3331163.0
2022-09-01 11:50:00,26.21,26.25,26.07,26.19,3151960.0,25.1129,25.1512,24.9788,25.0937,3151960.0
2022-09-01 12:00:00,26.18,26.4,26.17,26.36,3687045.0,25.0842,25.2949,25.0746,25.2566,3687045.0
2022-09-01 12:10:00,26.36,26.47,26.26,26.36,3204702.0,25.2566,25.362,25.1608,25.2566,3204702.0
2022-09-01 12:20:00,26.35,26.42,26.21,26.32,2638519.0,25.247,25.3141,25.1129,25.2183,2638519.0
2022-09-01 12:30:00,26.32,26.37,26.13,26.16,2843447.0,25.2183,25.2662,25.0362,25.065,2843447.0
2022-09-01 12:40:00,26.16,26.25,26.11,26.24,2365201.0,25.065,25.1512,25.0171,25.1416,2365201.0
2022-09-01 12:50:00,26.25,26.25,26.02,26.16,3079901.0,25.1512,25.1512,24.9308,25.065,3079901.0
2022-09-01 13:00:00,26.16,26.41,26.11,26.39,3442328.0,25.065,25.3045,25.0171,25.2854,3442328.0
2022-09-01 13:10:00,26.39,26.55,26.32,26.44,4134585.0,25.2854,25.4387,25.2183,25.3333,4134585.0
2022-09-01 13:20:00,26.44,26.72,26.44,26.69,4041851.0,25.3333,25.6015,25.3333,25.5728,4041851.0
2022-09-01 13:30:00,26.7,26.75,26.56,26.61,3303285.0,25.5824,25.6303,25.4482,25.4962,3303285.0
2022-09-01 13:40:00,26.61,26.61,26.39,26.46,2321863.0,25.4962,25.4962,25.2854,25.3524,2321863.0
2022-09-01 13:50:00,26.46,26.51,26.4,26.46,1853742.0,25.3524,25.4003,25.2949,25.3524,1853742.0
2022-09-01 14:00:00,26.47,26.67,26.38,26.56,3653657.0,25.362,25.5536,25.2758,25.4482,3653657.0
2022-09-01 14:10:00,26.56,26.73,26.46,26.72,2537751.0,25.4482,25.6111,25.3524,25.6015,2537751.0
2022-09-01 14:20:00,26.72,27.15,26.71,27.08,6135476.0,25.6015,26.0135,25.592,25.9465,6135476.0
2022-09-01 14:30:00,27.08,27.4,27.06,27.21,7735959.0,25.9465,26.2531,25.9273,26.071,7735959.0
2022-09-01 14:40:00,27.22,27.28,27.04,27.08,3459641.0,26.0806,26.1381,25.9082,25.9465,3459641.0
2022-09-01 14:50:00,27.08,27.32,27.02,27.2,3446746.0,25.9465,26.1764,25.889,26.0615,3446746.0
2022-09-01 15:00:00,27.2,27.49,27.12,27.46,4990587.0,26.0615,26.3393,25.9848,26.3106,4990587.0
2022-09-01 15:10:00,27.46,27.61,27.35,27.36,4580526.0,26.3106,26.4543,26.2052,26.2148,4580526.0
2022-09-01 15:20:00,27.36,27.47,27.21,27.21,3338453.0,26.2148,26.3202,26.071,26.071,3338453.0
2022-09-01 15:30:00,27.21,27.34,27.14,27.27,3452596.0,26.071,26.1956,26.004,26.1285,3452596.0
2022-09-01 15:40:00,27.28,27.42,27.21,27.28,3377918.0,26.1381,26.2722,26.071,26.1381,3377918.0
2022-09-01 15:50:00,27.29,27.93,27.29,27.82,9779292.0,26.1477,26.7609,26.1477,26.6555,9779292.0
2022-09-02 09:30:00,28.64,28.71,28.04,28.27,12564673.0,27.4412,27.5083,26.8663,27.0867,12564673.0
2022-09-02 09:40:00,28.27,28.3,27.87,28.18,8179704.0,27.0867,27.1154,26.7034,27.0004,8179704.0
2022-09-02 09:50:00,28.18,28.36,27.98,27.99,6852763.0,27.0004,27.1729,26.8088,26.8184,6852763.0
2022-09-02 10:00:00,28.0,28.08,27.74,28.05,6968999.0,26.828,26.9046,26.5789,26.8759,6968999.0
2022-09-02 10:10:00,28.06,28.56,28.03,28.46,7553657.0,26.8855,27.3645,26.8567,27.2687,7553657.0
2022-09-02 10:20:00,28.46,28.67,28.36,28.65,5626995.0,27.2687,27.4699,27.1729,27.4508,5626995.0
2022-09-02 10:30:00,28.66,29.0,28.64,28.95,7924995.0,27.4603,27.7861,27.4412,27.7382,7924995.0
2022-09-02 10:40:00,28.96,29.04,28.81,28.83,5558858.0,27.7478,27.8244,27.6041,27.6232,5558858.0
2022-09-02 10:50:00,28.83,28.91,28.4,28.6,6902538.0,27.6232,27.6999,27.2112,27.4029,6902538.0
2022-09-02 11:00:00,28.61,28.79,28.54,28.61,5551860.0,27.4124,27.5849,27.3454,27.4124,5551860.0
2022-09-02 11:10:00,28.61,28.79,28.54,28.77,3242173.0,27.4124,27.5849,27.3454,27.5657,3242173.0
2022-09-02 11:20:00,28.78,28.81,28.65,28.71,2512592.0,27.5753,27.6041,27.4508,27.5083,2512592.0
2022-09-02 11:30:00,28.72,28.84,28.62,28.77,2995930.0,27.5178,27.6328,27.422,27.5657,2995930.0
2022-09-02 11:40:00,28.77,28.8,28.48,28.76,3666530.0,27.5657,27.5945,27.2879,27.5562,3666530.0
2022-09-02 11:50:00,28.77,28.85,28.69,28.74,2141388.0,27.5657,27.6424,27.4891,27.537,2141388.0
2022-09-02 12:00:00,28.74,28.79,28.56,28.61,2099701.0,27.537,27.5849,27.3645,27.4124,2099701.0
2022-09-02 12:10:00,28.6,28.64,28.34,28.35,3143631.0,27.4029,27.4412,27.1537,27.1633,3143631.0
2022-09-02 12:20:00,28.35,28.41,27.96,28.02,6343928.0,27.1633,27.2208,26.7896,26.8471,6343928.0
2022-09-02 12:30:00,28.02,28.1,27.6,27.71,6730318.0,26.8471,26.9238,26.4447,26.5501,6730318.0
2022-09-02 12:40:00,27.71,27.76,27.42,27.48,4976767.0,26.5501,26.598,26.2722,26.3297,4976767.0
2022-09-02 12:50:00,27.48,27.58,27.25,27.5,6141027.0,26.3297,26.4255,26.1094,26.3489,6141027.0
2022-09-02 13:00:00,27.51,27.51,27.07,27.18,5764062.0,26.3585,26.3585,25.9369,26.0423,5764062.0
2022-09-02 13:10:00,27.18,27.4,27.09,27.3,4424275.0,26.0423,26.2531,25.9561,26.1573,4424275.0
2022-09-02 13:20:00,27.3,27.3,26.8,26.86,5675191.0,26.1573,26.1573,25.6782,25.7357,5675191.0
2022-09-02 13:30:00,26.84,26.97,26.74,26.84,4316571.0,25.7165,25.8411,25.6207,25.7165,4316571.0
2022-09-02 13:40:00,26.83,27.06,26.67,26.68,4970823.0,25.7069,25.9273,25.5536,25.5632,4970823.0
2022-09-02 13:50:00,26.68,26.71,26.48,26.5,4573270.0,25.5632,25.592,25.3716,25.3908,4573270.0
2022-09-02 14:00:00,26.5,26.71,26.46,26.67,4142475.0,25.3908,25.592,25.3524,25.5536,4142475.0
2022-09-02 14:10:00,26.67,26.74,26.53,26.63,3746436.0,25.5536,25.6207,25.4195,25.5153,3746436.0
2022-09-02 14:20:00,26.64,26.92,26.59,26.89,4430146.0,25.5249,25.7932,25.477,25.7644,4430146.0
2022-09-02 14:30:00,26.89,26.94,26.71,26.89,3904156.0,25.7644,25.8123,25.592,25.7644,3904156.0
2022-09-02 14:40:00,26.89,26.96,26.78,26.81,3834977.0,25.7644,25.8315,25.659,25.6878,3834977.0
2022-09-02 14:50:00,26.81,26.85,26.58,26.63,3167117.0,25.6878,25.7261,25.4674,25.5153,3167117.0
2022-09-02 15:00:00,26.62,26.98,26.59,26.82,4225009.0,25.5057,25.8507,25.477,25.6974,4225009.0
2022-09-02 15:10:00,26.82,26.89,26.7,26.78,3175761.0,25.6974,25.7644,25.5824,25.659,3175761.0
2022-09-02 15:20:00,26.78,26.9,26.49,26.66,4410606.0,25.659,25.774,25.3812,25.5441,4410606.0
2022-09-02 15:30:00,26.66,26.66,26.21,26.28,4468837.0,25.5441,25.5441,25.1129,25.18,4468837.0
2022-09-02 15:40:00,26.28,26.41,26.17,26.37,5254907.0,25.18,25.3045,25.0746,25.2662,5254907.0
2022-09-02 15:50:00,26.37,26.74,26.34,26.65,8687226.0,25.2662,25.6207,25.2375,25.5345,8687226.0
2022-09-06 09:30:00,26.76,27.02,26.46,26.46,7446460.0,25.6399,25.889,25.3524,25.3524,7446460.0
2022-09-06 09:40:00,26.47,26.67,26.3,26.36,5815939.0,25.362,25.5536,25.1991,25.2566,5815939.0
2022-09-06 09:50:00,26.35,26.4,26.05,26.22,5199610.0,25.247,25.2949,24.9596,25.1225,5199610.0
2022-09-06 10:00:00,26.24,26.24,25.57,25.67,8565953.0,25.1416,25.1416,24.4997,24.5955,8565953.0
2022-09-06 10:10:00,25.67,25.73,25.46,25.71,6337901.0,24.5955,24.653,24.3943,24.6338,6337901.0
2022-09-06 10:20:00,25.7,25.96,25.5,25.89,6254363.0,24.6242,24.8734,24.4326,24.8063,6254363.0
2022-09-06 10:30:00,25.88,26.14,25.72,26.09,4538077.0,24.7967,25.0458,24.6434,24.9979,4538077.0
2022-09-06 10:40:00,26.08,26.37,26.07,26.2,6971624.0,24.9883,25.2662,24.9788,25.1033,6971624.0
2022-09-06 10:50:00,26.19,26.75,26.18,26.61,9114396.0,25.0937,25.6303,25.0842,25.4962,9114396.0
2022-09-06 11:00:00,26.61,26.84,26.41,26.69,6013091.0,25.4962,25.7165,25.3045,25.5728,6013091.0
2022-09-06 11:10:00,26.7,26.73,26.41,26.47,3905324.0,25.5824,25.6111,25.3045,25.362,3905324.0
2022-09-06 11:20:00,26.47,26.69,26.32,26.37,3885045.0,25.362,25.5728,25.2183,25.2662,3885045.0
2022-09-06 11:30:00,26.36,26.75,26.3,26.52,4249703.0,25.2566,25.6303,25.1991,25.4099,4249703.0
2022-09-06 11:40:00,26.52,26.87,26.49,26.55,4652485.0,25.4099,25.7453,25.3812,25.4387,4652485.0
2022-09-06 11:50:00,26.55,26.82,26.51,26.72,3217322.0,25.4387,25.6974,25.4003,25.6015,3217322.0
2022-09-06 12:00:00,26.71,26.84,26.42,26.46,3815106.0,25.592,25.7165,25.3141,25.3524,3815106.0
2022-09-06 12:10:00,26.46,26.5,26.22,26.25,3501717.0,25.3524,25.3908,25.1225,25.1512,3501717.0
2022-09-06 12:20:00,26.25,26.31,26.0,26.2,4161010.0,25.1512,25.2087,24.9117,25.1033,4161010.0
2022-09-06 12:30:00,26.2,26.28,26.16,26.2,2171412.0,25.1033,25.18,25.065,25.1033,2171412.0
2022-09-06 12:40:00,26.2,26.4,26.08,26.34,3119068.0,25.1033,25.2949,24.9883,25.2375,3119068.0
2022-09-06 12:50:00,26.34,26.42,26.21,26.3,2674448.0,25.2375,25.3141,25.1129,25.1991,2674448.0
2022-09-06 13:00:00,26.3,26.33,25.85,25.86,3525791.0,25.1991,25.2279,24.768,24.7775,3525791.0
2022-09-06 13:10:00,25.86,25.93,25.74,25.89,3340484.0,24.7775,24.8446,24.6626,24.8063,3340484.0
2022-09-06 13:20:00,25.88,25.94,25.8,25.81,2247329.0,24.7967,24.8542,24.7201,24.7296,2247329.0
2022-09-06 13:30:00,25.81,26.02,25.77,25.98,2989810.0,24.7296,24.9308,24.6913,24.8925,2989810.0
2022-09-06 13:40:00,25.98,26.0,25.77,25.78,2524426.0,24.8925,24.9117,24.6913,24.7009,2524426.0
2022-09-06 13:50:00,25.78,26.0,25.68,25.98,3352992.0,24.7009,24.9117,24.6051,24.8925,3352992.0
2022-09-06 14:00:00,25.97,26.13,25.94,26.04,3046303.0,24.8829,25.0362,24.8542,24.95,3046303.0
2022-09-06 14:10:00,26.05,26.33,26.05,26.26,3899446.0,24.9596,25.2279,24.9596,25.1608,3899446.0
2022-09-06 14:20:00,26.26,26.29,26.12,26.18,2415849.0,25.1608,25.1895,25.0267,25.0842,2415849.0
2022-09-06 14:30:00,26.18,26.25,26.01,26.15,2603555.0,25.0842,25.1512,24.9213,25.0554,2603555.0
2022-09-06 14:40:00,26.16,26.16,25.97,26.12,1818526.0,25.065,25.065,24.8829,25.0267,1818526.0
2022-09-06 14:50:00,26.12,26.17,25.92,26.02,2518956.0,25.0267,25.0746,24.835,24.9308,2518956.0
2022-09-06 15:00:00,26.02,26.22,25.89,26.21,3304853.0,24.9308,25.1225,24.8063,25.1129,3304853.0
2022-09-06 15:10:00,26.21,26.36,26.13,26.18,3908507.0,25.1129,25.2566,25.0362,25.0842,3908507.0
2022-09-06 15:20:00,26.19,26.25,26.02,26.14,3625570.0,25.0937,25.1512,24.9308,25.0458,3625570.0
2022-09-06 15:30:00,26.14,26.15,25.87,25.95,3602098.0,25.0458,25.0554,24.7871,24.8638,3602098.0
2022-09-06 15:40:00,25.94,26.22,25.93,26.14,4367543.0,24.8542,25.1225,24.8446,25.0458,4367543.0
2022-09-06 15:50:00,26.14,26.14,25.86,26.06,4878608.0,25.0458,25.0458,24.7775,24.9692,4878608.0
2022-09-07 09:30:00,26.18,26.68,26.15,26.61,9972138.0,25.0842,25.5632,25.0554,25.4962,9972138.0
2022-09-07 09:40:00,26.61,26.75,26.45,26.67,7312607.0,25.4962,25.6303,25.3428,25.5536,7312607.0
2022-09-07 09:50:00,26.67,26.71,26.37,26.42,5210253.0,25.5536,25.592,25.2662,25.3141,5210253.0
2022-09-07 10:00:00,26.42,26.55,26.21,26.35,5883513.0,25.3141,25.4387,25.1129,25.247,5883513.0
2022-09-07 10:10:00,26.36,26.43,26.11,26.33,5398872.0,25.2566,25.3237,25.0171,25.2279,5398872.0
2022-09-07 10:20:00,26.32,26.42,26.15,26.38,4817161.0,25.2183,25.3141,25.0554,25.2758,4817161.0
2022-09-07 10:30:00,26.39,26.63,26.34,26.41,7034495.0,25.2854,25.5153,25.2375,25.3045,7034495.0
2022-09-07 10:40:00,26.41,26.44,26.23,26.34,2899115.0,25.3045,25.3333,25.1321,25.2375,2899115.0
2022-09-07 10:50:00,26.34,26.51,26.28,26.41,3585977.0,25.2375,25.4003,25.18,25.3045,3585977.0
2022-09-07 11:00:00,26.4,26.73,26.3,26.67,4247661.0,25.2949,25.6111,25.1991,25.5536,4247661.0
2022-09-07 11:10:00,26.68,26.91,26.67,26.76,6047780.0,25.5632,25.7836,25.5536,25.6399,6047780.0
2022-09-07 11:20:00,26.76,26.84,26.72,26.74,2694856.0,25.6399,25.7165,25.6015,25.6207,2694856.0
2022-09-07 11:30:00,26.74,26.87,26.68,26.75,2717820.0,25.6207,25.7453,25.5632,25.6303,2717820.0
2022-09-07 11:40:00,26.76,26.85,26.63,26.82,2835035.0,25.6399,25.7261,25.5153,25.6974,2835035.0
2022-09-07 11:50:00,26.82,26.96,26.81,26.84,3559571.0,25.6974,25.8315,25.6878,25.7165,3559571.0
2022-09-07 12:00:00,26.85,26.93,26.75,26.89,2710224.0,25.7261,25.8028,25.6303,25.7644,2710224.0
2022-09-07 12:10:00,26.89,26.9,26.67,26.7,2040643.0,25.7644,25.774,25.5536,25.5824,2040643.0
2022-09-07 12:20:00,26.69,26.73,26.57,26.69,3010345.0,25.5728,25.6111,25.4578,25.5728,3010345.0
2022-09-07 12:30:00,26.68,26.84,26.59,26.84,2721025.0,25.5632,25.7165,25.477,25.7165,2721025.0
2022-09-07 12:40:00,26.84,27.04,26.8,26.98,4705731.0,25.7165,25.9082,25.6782,25.8507,4705731.0
2022-09-07 12:50:00,26.98,27.0,26.84,26.93,1901752.0,25.8507,25.8698,25.7165,25.8028,1901752.0
2022-09-07 13:00:00,26.94,27.11,26.91,27.05,3621146.0,25.8123,25.9752,25.7836,25.9177,3621146.0
2022-09-07 13:10:00,27.06,27.08,26.96,26.97,1877193.0,25.9273,25.9465,25.8315,25.8411,1877193.0
2022-09-07 13:20:00,26.98,27.07,26.87,26.91,1878425.0,25.8507,25.9369,25.7453,25.7836,1878425.0
2022-09-07 13:30:00,26.91,27.16,26.89,27.13,2974440.0,25.7836,26.0231,25.7644,25.9944,2974440.0
2022-09-07 13:40:00,27.13,27.31,27.11,27.28,3540860.0,25.9944,26.1669,25.9752,26.1381,3540860.0
2022-09-07 13:50:00,27.28,27.32,27.21,27.27,2453228.0,26.1381,26.1764,26.071,26.1285,2453228.0
2022-09-07 14:00:00,27.28,27.57,27.25,27.41,5316541.0,26.1381,26.416,26.1094,26.2627,5316541.0
2022-09-07 14:10:00,27.42,27.46,27.27,27.28,3131018.0,26.2722,26.3106,26.1285,26.1381,3131018.0
2022-09-07 14:20:00,27.27,27.53,27.26,27.52,2985836.0,26.1285,26.3776,26.1189,26.3681,2985836.0
2022-09-07 14:30:00,27.52,27.63,27.41,27.59,4146998.0,26.3681,26.4735,26.2627,26.4351,4146998.0
2022-09-07 14:40:00,27.59,27.68,27.56,27.66,3101336.0,26.4351,26.5214,26.4064,26.5022,3101336.0
2022-09-07 14:50:00,27.66,27.73,27.56,27.68,2895155.0,26.5022,26.5693,26.4064,26.5214,2895155.0
2022-09-07 15:00:00,27.68,27.83,27.62,27.83,2852498.0,26.5214,26.6651,26.4639,26.6651,2852498.0
2022-09-07 15:10:00,27.83,27.87,27.7,27.74,3915359.0,26.6651,26.7034,26.5405,26.5789,3915359.0
2022-09-07 15:20:00,27.73,27.9,27.69,27.89,3573576.0,26.5693,26.7322,26.5309,26.7226,3573576.0
2022-09-07 15:30:00,27.88,27.88,27.7,27.75,2810273.0,26.713,26.713,26.5405,26.5884,2810273.0
2022-09-07 15:40:00,27.74,27.84,27.64,27.8,3567720.0,26.5789,26.6747,26.483,26.6363,3567720.0
2022-09-07 15:50:00,27.8,27.81,27.58,27.62,4701962.0,26.6363,26.6459,26.4255,26.4639,4701962.0
2022-09-08 09:30:00,27.03,27.04,26.64,26.93,11095819.0,25.8986,25.9082,25.5249,25.8028,11095819.0
2022-09-08 09:40:00,26.93,27.45,26.75,27.32,11326420.0,25.8028,26.301,25.6303,26.1764,11326420.0
2022-09-08 09:50:00,27.32,27.69,27.28,27.51,8947122.0,26.1764,26.5309,26.1381,26.3585,8947122.0
2022-09-08 10:00:00,27.52,27.56,27.06,27.33,7142701.0,26.3681,26.4064,25.9273,26.186,7142701.0
2022-09-08 10:10:00,27.33,27.69,27.16,27.68,5564706.0,26.186,26.5309,26.0231,26.5214,5564706.0
2022-09-08 10:20:00,27.67,27.79,27.42,27.55,5755532.0,26.5118,26.6268,26.2722,26.3968,5755532.0
2022-09-08 10:30:00,27.56,27.94,27.45,27.89,7274440.0,26.4064,26.7705,26.301,26.7226,7274440.0
2022-09-08 10:40:00,27.89,28.05,27.8,27.95,5448009.0,26.7226,26.8759,26.6363,26.7801,5448009.0
2022-09-08 10:50:00,27.96,28.16,27.84,28.16,4760076.0,26.7896,26.9813,26.6747,26.9813,4760076.0
2022-09-08 11:00:00,28.16,28.37,28.14,28.3,5561611.0,26.9813,27.1825,26.9621,27.1154,5561611.0
2022-09-08 11:10:00,28.3,28.37,28.22,28.34,3373740.0,27.1154,27.1825,27.0388,27.1537,3373740.0
2022-09-08 11:20:00,28.34,28.42,28.26,28.27,4066021.0,27.1537,27.2304,27.0771,27.0867,4066021.0
2022-09-08 11:30:00,28.27,28.34,28.06,28.07,4184445.0,27.0867,27.1537,26.8855,26.895,4184445.0
2022-09-08 11:40:00,28.07,28.12,27.96,27.98,3973415.0,26.895,26.9429,26.7896,26.8088,3973415.0
2022-09-08 11:50:00,27.98,28.1,27.92,27.98,2772687.0,26.8088,26.9238,26.7513,26.8088,2772687.0
2022-09-08 12:00:00,27.99,28.04,27.03,27.14,10050297.0,26.8184,26.8663,25.8986,26.004,10050297.0
2022-09-08 12:10:00,27.15,27.16,26.87,26.98,7815656.0,26.0135,26.0231,25.7453,25.8507,7815656.0
2022-09-08 12:20:00,26.99,27.09,26.78,27.04,5466909.0,25.8602,25.9561,25.659,25.9082,5466909.0
2022-09-08 12:30:00,27.04,27.28,26.99,27.21,5232955.0,25.9082,26.1381,25.8602,26.071,5232955.0
2022-09-08 12:40:00,27.21,27.51,27.15,27.38,5919461.0,26.071,26.3585,26.0135,26.2339,5919461.0
2022-09-08 12:50:00,27.38,27.53,27.36,27.39,3229655.0,26.2339,26.3776,26.2148,26.2435,3229655.0
2022-09-08 13:00:00,27.4,27.45,27.16,27.3,3991917.0,26.2531,26.301,26.0231,26.1573,3991917.0
2022-09-08 13:10:00,27.31,27.73,27.3,27.68,5787613.0,26.1669,26.5693,26.1573,26.5214,5787613.0
2022-09-08 13:20:00,27.68,27.8,27.59,27.7,3400245.0,26.5214,26.6363,26.4351,26.5405,3400245.0
2022-09-08 13:30:00,27.71,27.89,27.58,27.78,3759015.0,26.5501,26.7226,26.4255,26.6172,3759015.0
2022-09-08 13:40:00,27.79,27.84,27.7,27.82,1929843.0,26.6268,26.6747,26.5405,26.6555,1929843.0
2022-09-08 13:50:00,27.82,27.84,27.43,27.6,4344840.0,26.6555,26.6747,26.2818,26.4447,4344840.0
2022-09-08 14:00:00,27.6,27.74,27.55,27.61,2333170.0,26.4447,26.5789,26.3968,26.4543,2333170.0
2022-09-08 14:10:00,27.62,27.7,27.46,27.66,2196902.0,26.4639,26.5405,26.3106,26.5022,2196902.0
2022-09-08 14:20:00,27.66,27.7,27.57,27.63,1612317.0,26.5022,26.5405,26.416,26.4735,1612317.0
2022-09-08 14:30:00,27.64,27.89,27.62,27.86,2915782.0,26.483,26.7226,26.4639,26.6938,2915782.0
2022-09-08 14:40:00,27.86,27.89,27.53,27.61,3916732.0,26.6938,26.7226,26.3776,26.4543,3916732.0
2022-09-08 14:50:00,27.61,27.72,27.51,27.58,2013927.0,26.4543,26.5597,26.3585,26.4255,2013927.0
2022-09-08 15:00:00,27.58,27.68,27.4,27.55,3021218.0,26.4255,26.5214,26.2531,26.3968,3021218.0
2022-09-08 15:10:00,27.56,27.75,27.5,27.72,2789317.0,26.4064,26.5884,26.3489,26.5597,2789317.0
2022-09-08 15:20:00,27.71,27.8,27.67,27.72,2119244.0,26.5501,26.6363,26.5118,26.5597,2119244.0
2022-09-08 15:30:00,27.72,27.82,27.61,27.7,2506583.0,26.5597,26.6555,26.4543,26.5405,2506583.0
2022-09-08 15:40:00,27.69,27.73,27.52,27.61,2791910.0,26.5309,26.5693,26.3681,26.4543,2791910.0
2022-09-08 15:50:00,27.6,28.06,27.6,28.05,5365732.0,26.4447,26.8855,26.4447,26.8759,5365732.0
2022-09-09 09:30:00,28.67,29.11,28.66,28.99,10644668.0,27.4699,27.8915,27.4603,27.7765,10644668.0
2022-09-09 09:40:00,28.99,29.19,28.75,29.08,8422746.0,27.7765,27.9682,27.5466,27.8628,8422746.0
2022-09-09 09:50:00,29.09,29.27,28.93,29.26,7353891.0,27.8723,28.0448,27.719,28.0352,7353891.0
2022-09-09 10:00:00,29.26,29.5,29.21,29.5,7927479.0,28.0352,28.2652,27.9873,28.2652,7927479.0
2022-09-09 10:10:00,29.5,29.55,29.28,29.37,5831787.0,28.2652,28.3131,28.0544,28.1406,5831787.0
2022-09-09 10:20:00,29.37,29.45,29.15,29.42,4911270.0,28.1406,28.2173,27.9298,28.1885,4911270.0
2022-09-09 10:30:00,29.42,29.59,29.32,29.56,4237743.0,28.1885,28.3514,28.0927,28.3227,4237743.0
2022-09-09 10:40:00,29.56,29.71,29.53,29.66,4802233.0,28.3227,28.4664,28.2939,28.4185,4802233.0
2022-09-09 10:50:00,29.66,29.7,29.51,29.64,3482287.0,28.4185,28.4568,28.2748,28.3993,3482287.0
2022-09-09 11:00:00,29.64,29.7,29.5,29.51,3405300.0,28.3993,28.4568,28.2652,28.2748,3405300.0
2022-09-09 11:10:00,29.52,29.64,29.42,29.46,3622023.0,28.2843,28.3993,28.1885,28.2269,3622023.0
2022-09-09 11:20:00,29.47,29.65,29.38,29.64,3194479.0,28.2364,28.4089,28.1502,28.3993,3194479.0
2022-09-09 11:30:00,29.65,29.76,29.54,29.75,3187969.0,28.4089,28.5143,28.3035,28.5047,3187969.0
2022-09-09 11:40:00,29.75,29.78,29.58,29.61,2537296.0,28.5047,28.5335,28.3418,28.3706,2537296.0
2022-09-09 11:50:00,29.6,29.66,29.52,29.63,2098330.0,28.361,28.4185,28.2843,28.3897,2098330.0
2022-09-09 12:00:00,29.64,29.67,29.41,29.52,3897047.0,28.3993,28.4281,28.1789,28.2843,3897047.0
2022-09-09 12:10:00,29.52,29.57,29.39,29.51,2796903.0,28.2843,28.3323,28.1598,28.2748,2796903.0
2022-09-09 12:20:00,29.5,29.51,29.3,29.43,2805919.0,28.2652,28.2748,28.0736,28.1981,2805919.0
2022-09-09 12:30:00,29.43,29.6,29.38,29.56,2888053.0,28.1981,28.361,28.1502,28.3227,2888053.0
2022-09-09 12:40:00,29.56,29.69,29.51,29.67,2268690.0,28.3227,28.4472,28.2748,28.4281,2268690.0
2022-09-09 12:50:00,29.67,29.75,29.64,29.74,2184563.0,28.4281,28.5047,28.3993,28.4951,2184563.0
2022-09-09 13:00:00,29.74,29.77,29.62,29.76,1968616.0,28.4951,28.5239,28.3802,28.5143,1968616.0
2022-09-09 13:10:00,29.76,29.89,29.74,29.85,3196813.0,28.5143,28.6389,28.4951,28.6005,3196813.0
2022-09-09 13:20:00,29.84,29.88,29.8,29.82,1512554.0,28.591,28.6293,28.5526,28.5718,1512554.0
2022-09-09 13:30:00,29.82,29.94,29.81,29.92,2256409.0,28.5718,28.6868,28.5622,28.6676,2256409.0
2022-09-09 13:40:00,29.93,29.93,29.75,29.83,2314139.0,28.6772,28.6772,28.5047,28.5814,2314139.0
2022-09-09 13:50:00,29.84,29.84,29.76,29.83,1099968.0,28.591,28.591,28.5143,28.5814,1099968.0
2022-09-09 14:00:00,29.83,29.83,29.66,29.74,2259615.0,28.5814,28.5814,28.4185,28.4951,2259615.0
2022-09-09 14:10:00,29.75,29.87,29.69,29.85,2194855.0,28.5047,28.6197,28.4472,28.6005,2194855.0
2022-09-09 14:20:00,29.84,29.91,29.82,29.9,1703658.0,28.591,28.658,28.5718,28.6484,1703658.0
2022-09-09 14:30:00,29.9,29.91,29.68,29.76,2153401.0,28.6484,28.658,28.4376,28.5143,2153401.0
2022-09-09 14:40:00,29.77,29.8,29.66,29.69,1683621.0,28.5239,28.5526,28.4185,28.4472,1683621.0
2022-09-09 14:50:00,29.69,29.78,29.63,29.77,1748464.0,28.4472,28.5335,28.3897,28.5239,1748464.0
2022-09-09 15:00:00,29.76,29.9,29.72,29.85,2318603.0,28.5143,28.6484,28.476,28.6005,2318603.0
2022-09-09 15:10:00,29.85,29.94,29.82,29.91,1942339.0,28.6005,28.6868,28.5718,28.658,1942339.0
2022-09-09 15:20:00,29.91,29.93,29.82,29.88,2080306.0,28.658,28.6772,28.5718,28.6293,2080306.0
2022-09-09 15:30:00,29.88,29.94,29.84,29.88,2277182.0,28.6293,28.6868,28.591,28.6293,2277182.0
2022-09-09 15:40:00,29.88,30.02,29.85,29.93,3673175.0,28.6293,28.7634,28.6005,28.6772,3673175.0
2022-09-09 15:50:00,29.93,30.0,29.82,29.86,4829091.0,28.6772,28.7443,28.5718,28.6101,4829091.0
2022-09-12 09:30:00,30.3,30.53,30.22,30.42,9174637.0,29.0317,29.2521,28.955,29.1467,9174637.0
2022-09-12 09:40:00,30.42,30.66,30.41,30.57,5619528.0,29.1467,29.3766,29.1371,29.2904,5619528.0
2022-09-12 09:50:00,30.58,30.91,30.55,30.89,5627895.0,29.3,29.6162,29.2712,29.597,5627895.0
2022-09-12 10:00:00,30.9,30.97,30.79,30.94,4941491.0,29.6066,29.6737,29.5012,29.6449,4941491.0
2022-09-12 10:10:00,30.94,31.03,30.8,30.99,4294046.0,29.6449,29.7311,29.5108,29.6928,4294046.0
2022-09-12 10:20:00,30.99,31.03,30.88,30.92,3396242.0,29.6928,29.7311,29.5874,29.6257,3396242.0
2022-09-12 10:30:00,30.92,30.98,30.81,30.86,3019837.0,29.6257,29.6832,29.5203,29.5683,3019837.0
2022-09-12 10:40:00,30.87,30.87,30.68,30.85,3863257.0,29.5778,29.5778,29.3958,29.5587,3863257.0
2022-09-12 10:50:00,30.86,30.88,30.6,30.65,4666648.0,29.5683,29.5874,29.3191,29.367,4666648.0
2022-09-12 11:00:00,30.64,30.69,30.45,30.51,4504346.0,29.3575,29.4054,29.1754,29.2329,4504346.0
2022-09-12 11:10:00,30.51,30.68,30.47,30.65,2842799.0,29.2329,29.3958,29.1946,29.367,2842799.0
2022-09-12 11:20:00,30.65,30.88,30.62,30.88,3151066.0,29.367,29.5874,29.3383,29.5874,3151066.0
2022-09-12 11:30:00,30.88,30.92,30.64,30.74,3645538.0,29.5874,29.6257,29.3575,29.4533,3645538.0
2022-09-12 11:40:00,30.75,30.82,30.61,30.68,2050088.0,29.4629,29.5299,29.3287,29.3958,2050088.0
2022-09-12 11:50:00,30.68,30.69,30.23,30.36,4646959.0,29.3958,29.4054,28.9646,29.0892,4646959.0
2022-09-12 12:00:00,30.37,30.47,30.26,30.28,2872742.0,29.0988,29.1946,28.9934,29.0125,2872742.0
2022-09-12 12:10:00,30.27,30.47,30.19,30.38,4128479.0,29.003,29.1946,28.9263,29.1083,4128479.0
2022-09-12 12:20:00,30.38,30.55,30.33,30.54,2977881.0,29.1083,29.2712,29.0604,29.2616,2977881.0
2022-09-12 12:30:00,30.55,30.65,30.44,30.62,2721929.0,29.2712,29.367,29.1658,29.3383,2721929.0
2022-09-12 12:40:00,30.61,30.7,30.54,30.63,2431192.0,29.3287,29.415,29.2616,29.3479,2431192.0
2022-09-12 12:50:00,30.62,30.75,30.62,30.73,2120170.0,29.3383,29.4629,29.3383,29.4437,2120170.0
2022-09-12 13:00:00,30.74,30.81,30.52,30.8,3017290.0,29.4533,29.5203,29.2425,29.5108,3017290.0
2022-09-12 13:10:00,30.8,30.84,30.77,30.79,1512699.0,29.5108,29.5491,29.482,29.5012,1512699.0
2022-09-12 13:20:00,30.79,30.88,30.71,30.86,1645535.0,29.5012,29.5874,29.4245,29.5683,1645535.0
2022-09-12 13:30:00,30.86,30.9,30.78,30.79,1692832.0,29.5683,29.6066,29.4916,29.5012,1692832.0
2022-09-12 13:40:00,30.79,30.83,30.71,30.79,1932927.0,29.5012,29.5395,29.4245,29.5012,1932927.0
2022-09-12 13:50:00,30.8,30.94,30.79,30.9,1835673.0,29.5108,29.6449,29.5012,29.6066,1835673.0
2022-09-12 14:00:00,30.9,30.93,30.75,30.76,1732641.0,29.6066,29.6353,29.4629,29.4724,1732641.0
2022-09-12 14:10:00,30.76,30.9,30.62,30.69,2603460.0,29.4724,29.6066,29.3383,29.4054,2603460.0
2022-09-12 14:20:00,30.69,30.78,30.55,30.59,2784423.0,29.4054,29.4916,29.2712,29.3096,2784423.0
2022-09-12 14:30:00,30.58,30.69,30.5,30.68,2349632.0,29.3,29.4054,29.2233,29.3958,2349632.0
2022-09-12 14:40:00,30.67,30.79,30.62,30.78,1735276.0,29.3862,29.5012,29.3383,29.4916,1735276.0
2022-09-12 14:50:00,30.77,30.8,30.68,30.71,1270432.0,29.482,29.5108,29.3958,29.4245,1270432.0
2022-09-12 15:00:00,30.72,30.87,30.64,30.86,1943071.0,29.4341,29.5778,29.3575,29.5683,1943071.0
2022-09-12 15:10:00,30.86,30.9,30.75,30.78,1729588.0,29.5683,29.6066,29.4629,29.4916,1729588.0
2022-09-12 15:20:00,30.78,30.83,30.68,30.74,1689472.0,29.4916,29.5395,29.3958,29.4533,1689472.0
2022-09-12 15:30:00,30.75,30.8,30.66,30.75,1979570.0,29.4629,29.5108,29.3766,29.4629,1979570.0
2022-09-12 15:40:00,30.75,30.9,30.68,30.86,2938122.0,29.4629,29.6066,29.3958,29.5683,2938122.0
2022-09-12 15:50:00,30.85,30.94,30.78,30.94,4222749.0,29.5587,29.6449,29.4916,29.6449,4222749.0
2022-09-13 09:30:00,28.24,28.61,27.86,28.09,15984423.0,27.0579,27.4124,26.6938,26.9142,15984423.0
2022-09-13 09:40:00,28.08,28.23,27.9,28.08,7472157.0,26.9046,27.0483,26.7322,26.9046,7472157.0
2022-09-13 09:50:00,28.08,28.25,27.77,27.77,7472855.0,26.9046,27.0675,26.6076,26.6076,7472855.0
2022-09-13 10:00:00,27.78,27.83,27.55,27.77,7005227.0,26.6172,26.6651,26.3968,26.6076,7005227.0
2022-09-13 10:10:00,27.75,27.93,27.63,27.88,4274910.0,26.5884,26.7609,26.4735,26.713,4274910.0
2022-09-13 10:20:00,27.88,27.9,27.58,27.67,3969649.0,26.713,26.7322,26.4255,26.5118,3969649.0
2022-09-13 10:30:00,27.67,27.8,27.4,27.4,5346373.0,26.5118,26.6363,26.2531,26.2531,5346373.0
2022-09-13 10:40:00,27.41,27.43,27.15,27.17,4992546.0,26.2627,26.2818,26.0135,26.0327,4992546.0
2022-09-13 10:50:00,27.17,27.26,27.07,27.2,4107692.0,26.0327,26.1189,25.9369,26.0615,4107692.0
2022-09-13 11:00:00,27.19,27.26,27.01,27.12,4175144.0,26.0519,26.1189,25.8794,25.9848,4175144.0
2022-09-13 11:10:00,27.12,27.15,26.93,26.98,3388534.0,25.9848,26.0135,25.8028,25.8507,3388534.0
2022-09-13 11:20:00,26.98,27.04,26.86,26.95,3109432.0,25.8507,25.9082,25.7357,25.8219,3109432.0
2022-09-13 11:30:00,26.95,27.09,26.89,27.09,2949112.0,25.8219,25.9561,25.7644,25.9561,2949112.0
2022-09-13 11:40:00,27.09,27.09,26.88,26.92,2392391.0,25.9561,25.9561,25.7549,25.7932,2392391.0
2022-09-13 11:50:00,26.93,27.08,26.91,26.97,1989746.0,25.8028,25.9465,25.7836,25.8411,1989746.0
2022-09-13 12:00:00,26.96,27.19,26.88,27.18,2947867.0,25.8315,26.0519,25.7549,26.0423,2947867.0
2022-09-13 12:10:00,27.18,27.28,27.12,27.2,3395653.0,26.0423,26.1381,25.9848,26.0615,3395653.0
2022-09-13 12:20:00,27.21,27.22,26.98,27.03,2702107.0,26.071,26.0806,25.8507,25.8986,2702107.0
2022-09-13 12:30:00,27.03,27.18,26.96,27.16,2372312.0,25.8986,26.0423,25.8315,26.0231,2372312.0
2022-09-13 12:40:00,27.17,27.21,27.07,27.17,1181018.0,26.0327,26.071,25.9369,26.0327,1181018.0
2022-09-13 12:50:00,27.16,27.22,27.07,27.09,1282753.0,26.0231,26.0806,25.9369,25.9561,1282753.0
2022-09-13 13:00:00,27.08,27.25,26.98,27.14,2848580.0,25.9465,26.1094,25.8507,26.004,2848580.0
2022-09-13 13:10:00,27.13,27.3,27.1,27.15,2371158.0,25.9944,26.1573,25.9656,26.0135,2371158.0
2022-09-13 13:20:00,27.16,27.4,27.15,27.37,2728089.0,26.0231,26.2531,26.0135,26.2243,2728089.0
2022-09-13 13:30:00,27.37,27.4,27.23,27.33,2422345.0,26.2243,26.2531,26.0902,26.186,2422345.0
2022-09-13 13:40:00,27.33,27.37,27.17,27.24,1420105.0,26.186,26.2243,26.0327,26.0998,1420105.0
2022-09-13 13:50:00,27.24,27.26,27.06,27.06,1671443.0,26.0998,26.1189,25.9273,25.9273,1671443.0
2022-09-13 14:00:00,27.07,27.11,26.89,26.95,2598910.0,25.9369,25.9752,25.7644,25.8219,2598910.0
2022-09-13 14:10:00,26.96,27.08,26.91,27.03,2193292.0,25.8315,25.9465,25.7836,25.8986,2193292.0
2022-09-13 14:20:00,27.02,27.08,26.77,26.81,3541268.0,25.889,25.9465,25.6495,25.6878,3541268.0
2022-09-13 14:30:00,26.8,26.83,26.71,26.72,2427295.0,25.6782,25.7069,25.592,25.6015,2427295.0
2022-09-13 14:40:00,26.71,26.74,26.6,26.61,2318028.0,25.592,25.6207,25.4866,25.4962,2318028.0
2022-09-13 14:50:00,26.61,26.64,26.46,26.52,5257937.0,25.4962,25.5249,25.3524,25.4099,5257937.0
2022-09-13 15:00:00,26.52,26.57,26.36,26.38,3069437.0,25.4099,25.4578,25.2566,25.2758,3069437.0
2022-09-13 15:10:00,26.38,26.41,26.22,26.3,3126264.0,25.2758,25.3045,25.1225,25.1991,3126264.0
2022-09-13 15:20:00,26.29,26.35,26.07,26.08,3444869.0,25.1895,25.247,24.9788,24.9883,3444869.0
2022-09-13 15:30:00,26.08,26.09,25.62,25.86,7714679.0,24.9883,24.9979,24.5476,24.7775,7714679.0
2022-09-13 15:40:00,25.86,25.87,25.56,25.72,6225177.0,24.7775,24.7871,24.4901,24.6434,6225177.0
2022-09-13 15:50:00,25.72,26.0,25.67,25.81,9127211.0,24.6434,24.9117,24.5955,24.7296,9127211.0
2022-09-14 09:30:00,26.13,26.19,25.67,25.85,7922283.0,25.0362,25.0937,24.5955,24.768,7922283.0
2022-09-14 09:40:00,25.85,26.41,25.72,26.05,8605915.0,24.768,25.3045,24.6434,24.9596,8605915.0
2022-09-14 09:50:00,26.05,26.28,25.9,26.28,6203415.0,24.9596,25.18,24.8159,25.18,6203415.0
2022-09-14 10:00:00,26.28,26.33,26.02,26.18,4766419.0,25.18,25.2279,24.9308,25.0842,4766419.0
2022-09-14 10:10:00,26.17,26.34,26.05,26.11,4620197.0,25.0746,25.2375,24.9596,25.0171,4620197.0
2022-09-14 10:20:00,26.12,26.22,25.71,25.71,5520666.0,25.0267,25.1225,24.6338,24.6338,5520666.0
2022-09-14 10:30:00,25.72,26.26,25.65,26.19,4974953.0,24.6434,25.1608,24.5763,25.0937,4974953.0
2022-09-14 10:40:00,26.2,26.38,26.13,26.23,4569184.0,25.1033,25.2758,25.0362,25.1321,4569184.0
2022-09-14 10:50:00,26.23,26.5,26.2,26.43,5098878.0,25.1321,25.3908,25.1033,25.3237,5098878.0
2022-09-14 11:00:00,26.43,26.62,26.25,26.59,3929527.0,25.3237,25.5057,25.1512,25.477,3929527.0
2022-09-14 11:10:00,26.59,26.67,26.44,26.49,4632039.0,25.477,25.5536,25.3333,25.3812,4632039.0
2022-09-14 11:20:00,26.49,26.5,26.3,26.31,2927657.0,25.3812,25.3908,25.1991,25.2087,2927657.0
2022-09-14 11:30:00,26.3,26.41,26.23,26.38,2769150.0,25.1991,25.3045,25.1321,25.2758,2769150.0
2022-09-14 11:40:00,26.39,26.58,26.36,26.5,3492667.0,25.2854,25.4674,25.2566,25.3908,3492667.0
2022-09-14 11:50:00,26.5,26.53,26.37,26.38,2356213.0,25.3908,25.4195,25.2662,25.2758,2356213.0
2022-09-14 12:00:00,26.39,26.44,26.2,26.3,2517896.0,25.2854,25.3333,25.1033,25.1991,2517896.0
2022-09-14 12:10:00,26.29,26.44,26.24,26.39,2107724.0,25.1895,25.3333,25.1416,25.2854,2107724.0
2022-09-14 12:20:00,26.39,26.49,26.3,26.37,2045186.0,25.2854,25.3812,25.1991,25.2662,2045186.0
2022-09-14 12:30:00,26.37,26.49,26.27,26.44,2119310.0,25.2662,25.3812,25.1704,25.3333,2119310.0
2022-09-14 12:40:00,26.45,26.58,26.42,26.55,2134714.0,25.3428,25.4674,25.3141,25.4387,2134714.0
2022-09-14 12:50:00,26.55,26.61,26.45,26.5,1736633.0,25.4387,25.4962,25.3428,25.3908,1736633.0
2022-09-14 13:00:00,26.5,26.59,26.39,26.46,1841378.0,25.3908,25.477,25.2854,25.3524,1841378.0
2022-09-14 13:10:00,26.47,26.62,26.44,26.54,2453587.0,25.362,25.5057,25.3333,25.4291,2453587.0
2022-09-14 13:20:00,26.54,26.55,26.36,26.44,1559365.0,25.4291,25.4387,25.2566,25.3333,1559365.0
2022-09-14 13:30:00,26.44,26.48,26.28,26.29,1634038.0,25.3333,25.3716,25.18,25.1895,1634038.0
2022-09-14 13:40:00,26.29,26.33,25.94,26.01,3845499.0,25.1895,25.2279,24.8542,24.9213,3845499.0
2022-09-14 13:50:00,26.0,26.15,25.92,26.0,2742333.0,24.9117,25.0554,24.835,24.9117,2742333.0
2022-09-14 14:00:00,26.0,26.08,25.85,25.9,2591415.0,24.9117,24.9883,24.768,24.8159,2591415.0
2022-09-14 14:10:00,25.9,26.01,25.8,26.0,2428949.0,24.8159,24.9213,24.7201,24.9117,2428949.0
2022-09-14 14:20:00,26.0,26.05,25.95,26.02,2490008.0,24.9117,24.9596,24.8638,24.9308,2490008.0
2022-09-14 14:30:00,26.02,26.18,26.0,26.14,2309749.0,24.9308,25.0842,24.9117,25.0458,2309749.0
2022-09-14 14:40:00,26.15,26.19,25.93,26.07,2018114.0,25.0554,25.0937,24.8446,24.9788,2018114.0
2022-09-14 14:50:00,26.07,26.12,25.9,25.92,1620158.0,24.9788,25.0267,24.8159,24.835,1620158.0
2022-09-14 15:00:00,25.93,26.12,25.87,26.11,2326472.0,24.8446,25.0267,24.7871,25.0171,2326472.0
2022-09-14 15:10:00,26.11,26.12,25.66,25.75,3321277.0,25.0171,25.0267,24.5859,24.6722,3321277.0
2022-09-14 15:20:00,25.75,25.92,25.69,25.85,2752107.0,24.6722,24.835,24.6147,24.768,2752107.0
2022-09-14 15:30:00,25.85,25.88,25.64,25.85,3839222.0,24.768,24.7967,24.5668,24.768,3839222.0
2022-09-14 15:40:00,25.85,26.12,25.8,26.08,4671508.0,24.768,25.0267,24.7201,24.9883,4671508.0
2022-09-14 15:50:00,26.08,26.51,26.06,26.43,6706638.0,24.9883,25.4003,24.9692,25.3237,6706638.0
2022-09-15 09:30:00,25.88,26.0,25.74,25.87,6354585.0,24.7967,24.9117,24.6626,24.7871,6354585.0
2022-09-15 09:40:00,25.86,26.36,25.85,26.34,6449363.0,24.7775,25.2566,24.768,25.2375,6449363.0
2022-09-15 09:50:00,26.34,26.46,26.22,26.36,5276978.0,25.2375,25.3524,25.1225,25.2566,5276978.0
2022-09-15 10:00:00,26.36,26.55,26.24,26.26,4855430.0,25.2566,25.4387,25.1416,25.1608,4855430.0
2022-09-15 10:10:00,26.25,26.5,26.21,26.37,3916592.0,25.1512,25.3908,25.1129,25.2662,3916592.0
2022-09-15 10:20:00,26.36,26.38,25.73,25.76,7132209.0,25.2566,25.2758,24.653,24.6817,7132209.0
2022-09-15 10:30:00,25.75,25.91,25.63,25.82,6164072.0,24.6722,24.8255,24.5572,24.7392,6164072.0
2022-09-15 10:40:00,25.82,25.88,25.58,25.61,4592356.0,24.7392,24.7967,24.5093,24.538,4592356.0
2022-09-15 10:50:00,25.61,25.61,25.1,25.11,7653961.0,24.538,24.538,24.0494,24.0589,7653961.0
2022-09-15 11:00:00,25.11,25.21,25.02,25.09,5707223.0,24.0589,24.1548,23.9727,24.0398,5707223.0
2022-09-15 11:10:00,25.1,25.23,24.96,25.2,6148573.0,24.0494,24.1739,23.9152,24.1452,6148573.0
2022-09-15 11:20:00,25.2,25.44,25.15,25.36,5980502.0,24.1452,24.3751,24.0973,24.2985,5980502.0
2022-09-15 11:30:00,25.36,25.5,25.31,25.41,3791019.0,24.2985,24.4326,24.2506,24.3464,3791019.0
2022-09-15 11:40:00,25.4,25.49,25.32,25.35,3054158.0,24.3368,24.423,24.2601,24.2889,3054158.0
2022-09-15 11:50:00,25.36,25.36,25.05,25.2,4067753.0,24.2985,24.2985,24.0015,24.1452,4067753.0
2022-09-15 12:00:00,25.2,25.31,25.1,25.11,3259138.0,24.1452,24.2506,24.0494,24.0589,3259138.0
2022-09-15 12:10:00,25.11,25.19,25.03,25.16,3106359.0,24.0589,24.1356,23.9823,24.1068,3106359.0
2022-09-15 12:20:00,25.16,25.25,25.05,25.12,2339362.0,24.1068,24.1931,24.0015,24.0685,2339362.0
2022-09-15 12:30:00,25.12,25.36,25.12,25.32,3182874.0,24.0685,24.2985,24.0685,24.2601,3182874.0
2022-09-15 12:40:00,25.32,25.44,25.31,25.41,2671679.0,24.2601,24.3751,24.2506,24.3464,2671679.0
2022-09-15 12:50:00,25.41,25.5,25.35,25.5,2891521.0,24.3464,24.4326,24.2889,24.4326,2891521.0
2022-09-15 13:00:00,25.5,25.96,25.5,25.9,8532573.0,24.4326,24.8734,24.4326,24.8159,8532573.0
2022-09-15 13:10:00,25.9,25.97,25.79,25.91,2969928.0,24.8159,24.8829,24.7105,24.8255,2969928.0
2022-09-15 13:20:00,25.9,26.02,25.85,25.89,4379614.0,24.8159,24.9308,24.768,24.8063,4379614.0
2022-09-15 13:30:00,25.89,25.92,25.7,25.76,3172909.0,24.8063,24.835,24.6242,24.6817,3172909.0
2022-09-15 13:40:00,25.77,25.81,25.6,25.63,2159203.0,24.6913,24.7296,24.5284,24.5572,2159203.0
2022-09-15 13:50:00,25.62,25.66,25.52,25.63,2110774.0,24.5476,24.5859,24.4518,24.5572,2110774.0
2022-09-15 14:00:00,25.64,25.64,25.23,25.3,3707006.0,24.5668,24.5668,24.1739,24.241,3707006.0
2022-09-15 14:10:00,25.29,25.44,25.26,25.38,2715753.0,24.2314,24.3751,24.2027,24.3176,2715753.0
2022-09-15 14:20:00,25.38,25.43,25.26,25.41,2042240.0,24.3176,24.3655,24.2027,24.3464,2042240.0
2022-09-15 14:30:00,25.41,25.53,25.32,25.46,3074203.0,24.3464,24.4614,24.2601,24.3943,3074203.0
2022-09-15 14:40:00,25.46,25.47,25.15,25.16,3121564.0,24.3943,24.4039,24.0973,24.1068,3121564.0
2022-09-15 14:50:00,25.15,25.26,25.12,25.2,2764712.0,24.0973,24.2027,24.0685,24.1452,2764712.0
2022-09-15 15:00:00,25.2,25.25,25.09,25.09,3505847.0,24.1452,24.1931,24.0398,24.0398,3505847.0
2022-09-15 15:10:00,25.09,25.1,24.77,24.82,7482866.0,24.0398,24.0494,23.7332,23.7811,7482866.0
2022-09-15 15:20:00,24.82,24.89,24.65,24.71,4811144.0,23.7811,23.8481,23.6182,23.6757,4811144.0
2022-09-15 15:30:00,24.71,24.9,24.66,24.89,4437422.0,23.6757,23.8577,23.6278,23.8481,4437422.0
2022-09-15 15:40:00,24.89,25.05,24.8,24.96,5973830.0,23.8481,24.0015,23.7619,23.9152,5973830.0
2022-09-15 15:50:00,24.96,25.25,24.89,25.07,10196644.0,23.9152,24.1931,23.8481,24.0206,10196644.0
2022-09-16 09:30:00,24.21,24.23,23.83,24.11,9913474.0,23.1966,23.2158,22.8325,23.1008,9913474.0
2022-09-16 09:40:00,24.12,24.16,23.81,23.9,6429728.0,23.1104,23.1487,22.8134,22.8996,6429728.0
2022-09-16 09:50:00,23.89,24.01,23.68,23.76,6624485.0,22.89,23.005,22.6888,22.7654,6624485.0
2022-09-16 10:00:00,23.76,24.11,23.75,23.94,8284967.0,22.7654,23.1008,22.7559,22.9379,8284967.0
2022-09-16 10:10:00,23.93,24.34,23.91,24.11,7484145.0,22.9283,23.3212,22.9092,23.1008,7484145.0
2022-09-16 10:20:00,24.1,24.26,24.02,24.09,5464627.0,23.0912,23.2445,23.0146,23.0816,5464627.0
2022-09-16 10:30:00,24.1,24.52,24.08,24.35,8630176.0,23.0912,23.4936,23.0721,23.3308,8630176.0
2022-09-16 10:40:00,24.35,24.47,23.98,24.01,6230786.0,23.3308,23.4457,22.9762,23.005,6230786.0
2022-09-16 10:50:00,24.01,24.19,23.88,23.89,5181208.0,23.005,23.1774,22.8804,22.89,5181208.0
2022-09-16 11:00:00,23.9,24.07,23.85,23.94,3859762.0,22.8996,23.0625,22.8517,22.9379,3859762.0
2022-09-16 11:10:00,23.95,24.16,23.83,24.11,4304715.0,22.9475,23.1487,22.8325,23.1008,4304715.0
2022-09-16 11:20:00,24.1,24.11,23.87,23.91,3446663.0,23.0912,23.1008,22.8708,22.9092,3446663.0
2022-09-16 11:30:00,23.9,24.03,23.76,23.81,4750533.0,22.8996,23.0241,22.7654,22.8134,4750533.0
2022-09-16 11:40:00,23.8,23.97,23.78,23.96,3396255.0,22.8038,22.9667,22.7846,22.9571,3396255.0
2022-09-16 11:50:00,23.95,24.22,23.92,24.18,4654761.0,22.9475,23.2062,22.9188,23.1679,4654761.0
2022-09-16 12:00:00,24.18,24.2,23.93,23.95,3402233.0,23.1679,23.187,22.9283,22.9475,3402233.0
2022-09-16 12:10:00,23.94,24.0,23.81,23.91,2171360.0,22.9379,22.9954,22.8134,22.9092,2171360.0
2022-09-16 12:20:00,23.91,23.91,23.67,23.74,5030152.0,22.9092,22.9092,22.6792,22.7463,5030152.0
2022-09-16 12:30:00,23.73,23.86,23.71,23.82,3142047.0,22.7367,22.8613,22.7175,22.8229,3142047.0
2022-09-16 12:40:00,23.82,24.03,23.82,24.03,3293830.0,22.8229,23.0241,22.8229,23.0241,3293830.0
2022-09-16 12:50:00,24.02,24.09,23.95,24.07,2921313.0,23.0146,23.0816,22.9475,23.0625,2921313.0
2022-09-16 13:00:00,24.06,24.13,23.84,23.91,2862274.0,23.0529,23.12,22.8421,22.9092,2862274.0
2022-09-16 13:10:00,23.91,23.96,23.84,23.9,1432852.0,22.9092,22.9571,22.8421,22.8996,1432852.0
2022-09-16 13:20:00,23.89,23.95,23.84,23.91,1481728.0,22.89,22.9475,22.8421,22.9092,1481728.0
2022-09-16 13:30:00,23.91,24.12,23.88,24.06,3515317.0,22.9092,23.1104,22.8804,23.0529,3515317.0
2022-09-16 13:40:00,24.07,24.09,23.89,23.92,1867039.0,23.0625,23.0816,22.89,22.9188,1867039.0
2022-09-16 13:50:00,23.92,23.95,23.82,23.9,2227373.0,22.9188,22.9475,22.8229,22.8996,2227373.0
2022-09-16 14:00:00,23.9,24.0,23.87,23.98,2281124.0,22.8996,22.9954,22.8708,22.9762,2281124.0
2022-09-16 14:10:00,23.98,24.03,23.88,23.91,1967830.0,22.9762,23.0241,22.8804,22.9092,1967830.0
2022-09-16 14:20:00,23.92,24.31,23.91,24.24,4374306.0,22.9188,23.2924,22.9092,23.2254,4374306.0
2022-09-16 14:30:00,24.24,24.32,24.12,24.19,3935081.0,23.2254,23.302,23.1104,23.1774,3935081.0
2022-09-16 14:40:00,24.2,24.41,24.1,24.37,3369884.0,23.187,23.3882,23.0912,23.3499,3369884.0
2022-09-16 14:50:00,24.36,24.46,24.28,24.36,4025388.0,23.3403,23.4361,23.2637,23.3403,4025388.0
2022-09-16 15:00:00,24.36,24.7,24.34,24.62,6151398.0,23.3403,23.6661,23.3212,23.5895,6151398.0
2022-09-16 15:10:00,24.63,24.63,24.37,24.42,4231255.0,23.599,23.599,23.3499,23.3978,4231255.0
2022-09-16 15:20:00,24.42,24.68,24.34,24.41,5061743.0,23.3978,23.6469,23.3212,23.3882,5061743.0
2022-09-16 15:30:00,24.4,24.51,24.24,24.5,4431547.0,23.3787,23.4841,23.2254,23.4745,4431547.0
2022-09-16 15:40:00,24.51,24.59,24.36,24.51,5575311.0,23.4841,23.5607,23.3403,23.4841,5575311.0
2022-09-16 15:50:00,24.51,24.73,24.45,24.6,8832761.0,23.4841,23.6948,23.4266,23.5703,8832761.0
2022-09-19 09:30:00,23.94,24.33,23.92,24.26,6377447.0,22.9379,23.3116,22.9188,23.2445,6377447.0
2022-09-19 09:40:00,24.26,24.55,24.22,24.38,7366930.0,23.2445,23.5224,23.2062,23.3595,7366930.0
2022-09-19 09:50:00,24.38,24.63,24.36,24.53,5075581.0,23.3595,23.599,23.3403,23.5032,5075581.0
2022-09-19 10:00:00,24.53,24.55,24.27,24.37,3857934.0,23.5032,23.5224,23.2541,23.3499,3857934.0
2022-09-19 10:10:00,24.36,24.66,24.33,24.39,5260278.0,23.3403,23.6278,23.3116,23.3691,5260278.0
2022-09-19 10:20:00,24.39,24.56,24.26,24.53,3899434.0,23.3691,23.532,23.2445,23.5032,3899434.0
2022-09-19 10:30:00,24.53,24.76,24.4,24.73,4862875.0,23.5032,23.7236,23.3787,23.6948,4862875.0
2022-09-19 10:40:00,24.73,24.91,24.71,24.8,4657573.0,23.6948,23.8673,23.6757,23.7619,4657573.0
2022-09-19 10:50:00,24.8,24.84,24.65,24.72,3516299.0,23.7619,23.8002,23.6182,23.6853,3516299.0
2022-09-19 11:00:00,24.73,24.85,24.66,24.78,3818467.0,23.6948,23.8098,23.6278,23.7428,3818467.0
2022-09-19 11:10:00,24.78,24.92,24.68,24.73,3223793.0,23.7428,23.8769,23.6469,23.6948,3223793.0
2022-09-19 11:20:00,24.73,24.75,24.45,24.46,3709351.0,23.6948,23.714,23.4266,23.4361,3709351.0
2022-09-19 11:30:00,24.45,24.48,24.24,24.29,3981432.0,23.4266,23.4553,23.2254,23.2733,3981432.0
2022-09-19 11:40:00,24.29,24.44,24.26,24.41,3148601.0,23.2733,23.417,23.2445,23.3882,3148601.0
2022-09-19 11:50:00,24.42,24.48,24.26,24.29,2957427.0,23.3978,23.4553,23.2445,23.2733,2957427.0
2022-09-19 12:00:00,24.28,24.39,24.11,24.33,3448326.0,23.2637,23.3691,23.1008,23.3116,3448326.0
2022-09-19 12:10:00,24.33,24.41,24.26,24.35,2127557.0,23.3116,23.3882,23.2445,23.3308,2127557.0
2022-09-19 12:20:00,24.35,24.4,24.25,24.33,1675358.0,23.3308,23.3787,23.2349,23.3116,1675358.0
2022-09-19 12:30:00,24.33,24.58,24.3,24.55,3571520.0,23.3116,23.5511,23.2828,23.5224,3571520.0
2022-09-19 12:40:00,24.56,24.62,24.49,24.57,2479573.0,23.532,23.5895,23.4649,23.5415,2479573.0
2022-09-19 12:50:00,24.57,24.75,24.56,24.7,2576128.0,23.5415,23.714,23.532,23.6661,2576128.0
2022-09-19 13:00:00,24.7,24.73,24.58,24.64,2060905.0,23.6661,23.6948,23.5511,23.6086,2060905.0
2022-09-19 13:10:00,24.64,24.66,24.47,24.55,2255598.0,23.6086,23.6278,23.4457,23.5224,2255598.0
2022-09-19 13:20:00,24.56,24.7,24.5,24.7,2399542.0,23.532,23.6661,23.4745,23.6661,2399542.0
2022-09-19 13:30:00,24.7,24.7,24.44,24.53,2139513.0,23.6661,23.6661,23.417,23.5032,2139513.0
2022-09-19 13:40:00,24.53,24.68,24.51,24.6,2394345.0,23.5032,23.6469,23.4841,23.5703,2394345.0
2022-09-19 13:50:00,24.59,24.62,24.5,24.53,1520486.0,23.5607,23.5895,23.4745,23.5032,1520486.0
2022-09-19 14:00:00,24.54,24.59,24.46,24.56,1768883.0,23.5128,23.5607,23.4361,23.532,1768883.0
2022-09-19 14:10:00,24.56,24.63,24.47,24.54,2121416.0,23.532,23.599,23.4457,23.5128,2121416.0
2022-09-19 14:20:00,24.55,24.59,24.41,24.55,1978230.0,23.5224,23.5607,23.3882,23.5224,1978230.0
2022-09-19 14:30:00,24.55,24.72,24.54,24.7,2908605.0,23.5224,23.6853,23.5128,23.6661,2908605.0
2022-09-19 14:40:00,24.7,24.7,24.52,24.56,1684133.0,23.6661,23.6661,23.4936,23.532,1684133.0
2022-09-19 14:50:00,24.56,24.73,24.55,24.7,1997586.0,23.532,23.6948,23.5224,23.6661,1997586.0
2022-09-19 15:00:00,24.71,24.96,24.71,24.94,4680173.0,23.6757,23.9152,23.6757,23.8961,4680173.0
2022-09-19 15:10:00,24.94,25.14,24.9,25.04,6428203.0,23.8961,24.0877,23.8577,23.9919,6428203.0
2022-09-19 15:20:00,25.03,25.19,24.98,25.11,3446555.0,23.9823,24.1356,23.9344,24.0589,3446555.0
2022-09-19 15:30:00,25.11,25.23,25.1,25.16,3489876.0,24.0589,24.1739,24.0494,24.1068,3489876.0
2022-09-19 15:40:00,25.16,25.21,25.05,25.1,3166713.0,24.1068,24.1548,24.0015,24.0494,3166713.0
2022-09-19 15:50:00,25.11,25.22,24.97,25.21,5594067.0,24.0589,24.1643,23.9248,24.1548,5594067.0
2022-09-20 09:30:00,24.53,24.71,24.4,24.49,7604076.0,23.5032,23.6757,23.3787,23.4649,7604076.0
2022-09-20 09:40:00,24.49,24.63,24.34,24.54,6052192.0,23.4649,23.599,23.3212,23.5128,6052192.0
2022-09-20 09:50:00,24.54,24.66,24.42,24.54,3658394.0,23.5128,23.6278,23.3978,23.5128,3658394.0
2022-09-20 10:00:00,24.55,24.73,24.44,24.67,5037252.0,23.5224,23.6948,23.417,23.6374,5037252.0
2022-09-20 10:10:00,24.67,24.71,24.41,24.5,4720093.0,23.6374,23.6757,23.3882,23.4745,4720093.0
2022-09-20 10:20:00,24.5,24.7,24.48,24.62,3663402.0,23.4745,23.6661,23.4553,23.5895,3663402.0
2022-09-20 10:30:00,24.61,24.62,24.36,24.49,4473072.0,23.5799,23.5895,23.3403,23.4649,4473072.0
2022-09-20 10:40:00,24.49,24.71,24.48,24.67,4669381.0,23.4649,23.6757,23.4553,23.6374,4669381.0
2022-09-20 10:50:00,24.67,24.83,24.65,24.78,4478304.0,23.6374,23.7907,23.6182,23.7428,4478304.0
2022-09-20 11:00:00,24.79,24.94,24.68,24.92,3848719.0,23.7523,23.8961,23.6469,23.8769,3848719.0
2022-09-20 11:10:00,24.92,24.96,24.76,24.83,2731539.0,23.8769,23.9152,23.7236,23.7907,2731539.0
2022-09-20 11:20:00,24.82,24.97,24.78,24.89,2338683.0,23.7811,23.9248,23.7428,23.8481,2338683.0
2022-09-20 11:30:00,24.89,24.97,24.76,24.82,2578682.0,23.8481,23.9248,23.7236,23.7811,2578682.0
2022-09-20 11:40:00,24.82,24.92,24.75,24.89,2106399.0,23.7811,23.8769,23.714,23.8481,2106399.0
2022-09-20 11:50:00,24.88,25.16,24.82,25.14,4189353.0,23.8386,24.1068,23.7811,24.0877,4189353.0
2022-09-20 12:00:00,25.14,25.19,25.06,25.09,2875683.0,24.0877,24.1356,24.011,24.0398,2875683.0
2022-09-20 12:10:00,25.08,25.11,24.96,25.01,2407702.0,24.0302,24.0589,23.9152,23.9631,2407702.0
2022-09-20 12:20:00,25.02,25.05,24.8,24.81,2219733.0,23.9727,24.0015,23.7619,23.7715,2219733.0
2022-09-20 12:30:00,24.81,24.83,24.64,24.7,3826211.0,23.7715,23.7907,23.6086,23.6661,3826211.0
2022-09-20 12:40:00,24.7,24.74,24.64,24.7,2630307.0,23.6661,23.7044,23.6086,23.6661,2630307.0
2022-09-20 12:50:00,24.7,24.77,24.66,24.73,2172408.0,23.6661,23.7332,23.6278,23.6948,2172408.0
2022-09-20 13:00:00,24.74,24.76,24.57,24.64,3243709.0,23.7044,23.7236,23.5415,23.6086,3243709.0
2022-09-20 13:10:00,24.64,24.65,24.44,24.46,2676380.0,23.6086,23.6182,23.417,23.4361,2676380.0
2022-09-20 13:20:00,24.46,24.52,24.31,24.31,3235191.0,23.4361,23.4936,23.2924,23.2924,3235191.0
2022-09-20 13:30:00,24.31,24.31,24.15,24.21,3997323.0,23.2924,23.2924,23.1391,23.1966,3997323.0
2022-09-20 13:40:00,24.21,24.34,24.17,24.18,2900975.0,23.1966,23.3212,23.1583,23.1679,2900975.0
2022-09-20 13:50:00,24.18,24.21,23.98,24.03,4167885.0,23.1679,23.1966,22.9762,23.0241,4167885.0
2022-09-20 14:00:00,24.02,24.22,24.01,24.21,3614837.0,23.0146,23.2062,23.005,23.1966,3614837.0
2022-09-20 14:10:00,24.21,24.31,24.1,24.29,2575286.0,23.1966,23.2924,23.0912,23.2733,2575286.0
2022-09-20 14:20:00,24.3,24.41,24.24,24.31,3980274.0,23.2828,23.3882,23.2254,23.2924,3980274.0
2022-09-20 14:30:00,24.31,24.32,24.15,24.19,2237321.0,23.2924,23.302,23.1391,23.1774,2237321.0
2022-09-20 14:40:00,24.19,24.53,24.09,24.46,4971657.0,23.1774,23.5032,23.0816,23.4361,4971657.0
2022-09-20 14:50:00,24.46,24.53,24.35,24.46,3489627.0,23.4361,23.5032,23.3308,23.4361,3489627.0
2022-09-20 15:00:00,24.47,24.65,24.37,24.41,4508597.0,23.4457,23.6182,23.3499,23.3882,4508597.0
2022-09-20 15:10:00,24.41,24.58,24.38,24.56,2650950.0,23.3882,23.5511,23.3595,23.532,2650950.0
2022-09-20 15:20:00,24.56,24.69,24.53,24.61,4392606.0,23.532,23.6565,23.5032,23.5799,4392606.0
2022-09-20 15:30:00,24.6,24.8,24.45,24.77,4525486.0,23.5703,23.7619,23.4266,23.7332,4525486.0
2022-09-20 15:40:00,24.78,24.86,24.68,24.72,4252506.0,23.7428,23.8194,23.6469,23.6853,4252506.0
2022-09-20 15:50:00,24.72,24.74,24.48,24.58,4889607.0,23.6853,23.7044,23.4553,23.5511,4889607.0
2022-09-21 09:30:00,24.81,24.9,24.66,24.76,5852974.0,23.7715,23.8577,23.6278,23.7236,5852974.0
2022-09-21 09:40:00,24.76,25.0,24.67,24.96,5835849.0,23.7236,23.9535,23.6374,23.9152,5835849.0
2022-09-21 09:50:00,24.96,25.03,24.76,24.87,4387852.0,23.9152,23.9823,23.7236,23.829,4387852.0
2022-09-21 10:00:00,24.87,24.95,24.75,24.94,3926930.0,23.829,23.9056,23.714,23.8961,3926930.0
2022-09-21 10:10:00,24.95,24.96,24.8,24.83,2080086.0,23.9056,23.9152,23.7619,23.7907,2080086.0
2022-09-21 10:20:00,24.83,25.04,24.78,25.03,3325777.0,23.7907,23.9919,23.7428,23.9823,3325777.0
2022-09-21 10:30:00,25.03,25.05,24.77,24.79,3936741.0,23.9823,24.0015,23.7332,23.7523,3936741.0
2022-09-21 10:40:00,24.79,24.84,24.69,24.78,2618499.0,23.7523,23.8002,23.6565,23.7428,2618499.0
2022-09-21 10:50:00,24.77,24.86,24.73,24.78,2928696.0,23.7332,23.8194,23.6948,23.7428,2928696.0
2022-09-21 11:00:00,24.78,24.84,24.67,24.75,2056463.0,23.7428,23.8002,23.6374,23.714,2056463.0
2022-09-21 11:10:00,24.75,24.84,24.74,24.79,2702340.0,23.714,23.8002,23.7044,23.7523,2702340.0
2022-09-21 11:20:00,24.78,24.84,24.73,24.83,1676820.0,23.7428,23.8002,23.6948,23.7907,1676820.0
2022-09-21 11:30:00,24.83,24.88,24.81,24.87,2090603.0,23.7907,23.8386,23.7715,23.829,2090603.0
2022-09-21 11:40:00,24.86,24.92,24.81,24.82,1759468.0,23.8194,23.8769,23.7715,23.7811,1759468.0
2022-09-21 11:50:00,24.82,24.87,24.79,24.86,1030988.0,23.7811,23.829,23.7523,23.8194,1030988.0
2022-09-21 12:00:00,24.86,24.9,24.79,24.89,881643.0,23.8194,23.8577,23.7523,23.8481,881643.0
2022-09-21 12:10:00,24.89,24.95,24.87,24.93,1526331.0,23.8481,23.9056,23.829,23.8865,1526331.0
2022-09-21 12:20:00,24.94,25.0,24.89,25.0,1620919.0,23.8961,23.9535,23.8481,23.9535,1620919.0
2022-09-21 12:30:00,25.0,25.11,24.97,25.03,2557342.0,23.9535,24.0589,23.9248,23.9823,2557342.0
2022-09-21 12:40:00,25.03,25.09,24.99,25.08,1558642.0,23.9823,24.0398,23.944,24.0302,1558642.0
2022-09-21 12:50:00,25.09,25.1,24.93,24.94,1437229.0,24.0398,24.0494,23.8865,23.8961,1437229.0
2022-09-21 13:00:00,24.93,24.97,24.88,24.94,1241839.0,23.8865,23.9248,23.8386,23.8961,1241839.0
2022-09-21 13:10:00,24.94,24.98,24.83,24.89,1384482.0,23.8961,23.9344,23.7907,23.8481,1384482.0
2022-09-21 13:20:00,24.88,24.94,24.84,24.94,1053726.0,23.8386,23.8961,23.8002,23.8961,1053726.0
2022-09-21 13:30:00,24.94,25.05,24.92,25.05,1960361.0,23.8961,24.0015,23.8769,24.0015,1960361.0
2022-09-21 13:40:00,25.05,25.14,25.03,25.1,1995290.0,24.0015,24.0877,23.9823,24.0494,1995290.0
2022-09-21 13:50:00,25.1,25.4,25.06,25.26,3557487.0,24.0494,24.3368,24.011,24.2027,3557487.0
2022-09-21 14:00:00,25.26,25.31,23.58,24.2,27440348.0,24.2027,24.2506,22.593,23.187,27440348.0
2022-09-21 14:10:00,24.21,24.33,23.77,23.94,11604657.0,23.1966,23.3116,22.775,22.9379,11604657.0
2022-09-21 14:20:00,23.93,24.38,23.92,24.13,9803870.0,22.9283,23.3595,22.9188,23.12,9803870.0
2022-09-21 14:30:00,24.13,25.03,23.9,24.72,28051943.0,23.12,23.9823,22.8996,23.6853,28051943.0
2022-09-21 14:40:00,24.71,25.92,24.56,25.25,28270232.0,23.6757,24.835,23.532,24.1931,28270232.0
2022-09-21 14:50:00,25.26,25.6,24.92,25.51,16280183.0,24.2027,24.5284,23.8769,24.4422,16280183.0
2022-09-21 15:00:00,25.52,25.65,25.04,25.1,11779741.0,24.4518,24.5763,23.9919,24.0494,11779741.0
2022-09-21 15:10:00,25.1,25.27,24.41,24.89,17652876.0,24.0494,24.2122,23.3882,23.8481,17652876.0
2022-09-21 15:20:00,24.88,24.89,24.13,24.14,11693260.0,23.8386,23.8481,23.12,23.1295,11693260.0
2022-09-21 15:30:00,24.13,24.2,23.66,23.69,14328621.0,23.12,23.187,22.6696,22.6984,14328621.0
2022-09-21 15:40:00,23.69,23.85,23.35,23.46,12329819.0,22.6984,22.8517,22.3726,22.478,12329819.0
2022-09-21 15:50:00,23.46,23.65,23.23,23.23,13847270.0,22.478,22.6601,22.2576,22.2576,13847270.0
2022-09-22 09:30:00,22.85,23.1,22.75,22.75,9795400.0,21.8935,22.1331,21.7977,21.7977,9795400.0
2022-09-22 09:40:00,22.75,22.82,22.51,22.58,8959477.0,21.7977,21.8648,21.5678,21.6348,8959477.0
2022-09-22 09:50:00,22.58,22.68,22.44,22.57,7799037.0,21.6348,21.7307,21.5007,21.6253,7799037.0
2022-09-22 10:00:00,22.57,22.71,22.41,22.65,6985137.0,21.6253,21.7594,21.472,21.7019,6985137.0
2022-09-22 10:10:00,22.64,22.86,22.53,22.57,8111937.0,21.6923,21.9031,21.5869,21.6253,8111937.0
2022-09-22 10:20:00,22.56,22.66,22.44,22.62,6468363.0,21.6157,21.7115,21.5007,21.6732,6468363.0
2022-09-22 10:30:00,22.62,22.75,22.45,22.66,6446826.0,21.6732,21.7977,21.5103,21.7115,6446826.0
2022-09-22 10:40:00,22.66,22.7,22.43,22.51,5617830.0,21.7115,21.7498,21.4911,21.5678,5617830.0
2022-09-22 10:50:00,22.5,22.5,22.23,22.28,6389870.0,21.5582,21.5582,21.2995,21.3474,6389870.0
2022-09-22 11:00:00,22.27,22.42,22.22,22.37,5283221.0,21.3378,21.4815,21.2899,21.4336,5283221.0
2022-09-22 11:10:00,22.37,22.38,22.18,22.18,4845695.0,21.4336,21.4432,21.2516,21.2516,4845695.0
2022-09-22 11:20:00,22.19,22.31,22.07,22.26,5523513.0,21.2612,21.3761,21.1462,21.3282,5523513.0
2022-09-22 11:30:00,22.27,22.41,22.22,22.37,4561909.0,21.3378,21.472,21.2899,21.4336,4561909.0
2022-09-22 11:40:00,22.37,22.55,22.28,22.52,4911605.0,21.4336,21.6061,21.3474,21.5774,4911605.0
2022-09-22 11:50:00,22.51,22.56,22.32,22.4,3976579.0,21.5678,21.6157,21.3857,21.4624,3976579.0
2022-09-22 12:00:00,22.4,22.54,22.36,22.46,2617781.0,21.4624,21.5965,21.424,21.5199,2617781.0
2022-09-22 12:10:00,22.46,22.48,22.26,22.38,2714807.0,21.5199,21.539,21.3282,21.4432,2714807.0
2022-09-22 12:20:00,22.38,22.64,22.31,22.46,4312103.0,21.4432,21.6923,21.3761,21.5199,4312103.0
2022-09-22 12:30:00,22.46,22.55,22.37,22.53,2801228.0,21.5199,21.6061,21.4336,21.5869,2801228.0
2022-09-22 12:40:00,22.52,22.6,22.45,22.46,2945697.0,21.5774,21.654,21.5103,21.5199,2945697.0
2022-09-22 12:50:00,22.46,22.67,22.45,22.49,4253797.0,21.5199,21.7211,21.5103,21.5486,4253797.0
2022-09-22 13:00:00,22.48,22.54,22.32,22.32,2943478.0,21.539,21.5965,21.3857,21.3857,2943478.0
2022-09-22 13:10:00,22.33,22.38,22.23,22.32,2431669.0,21.3953,21.4432,21.2995,21.3857,2431669.0
2022-09-22 13:20:00,22.33,22.42,22.27,22.42,2027105.0,21.3953,21.4815,21.3378,21.4815,2027105.0
2022-09-22 13:30:00,22.42,22.54,22.4,22.46,3031926.0,21.4815,21.5965,21.4624,21.5199,3031926.0
2022-09-22 13:40:00,22.46,22.52,22.36,22.45,1995700.0,21.5199,21.5774,21.424,21.5103,1995700.0
2022-09-22 13:50:00,22.45,22.64,22.43,22.55,3106448.0,21.5103,21.6923,21.4911,21.6061,3106448.0
2022-09-22 14:00:00,22.55,22.61,22.38,22.39,3025792.0,21.6061,21.6636,21.4432,21.4528,3025792.0
2022-09-22 14:10:00,22.38,22.41,22.28,22.3,2739563.0,21.4432,21.472,21.3474,21.3666,2739563.0
2022-09-22 14:20:00,22.3,22.34,22.14,22.25,4169706.0,21.3666,21.4049,21.2133,21.3187,4169706.0
2022-09-22 14:30:00,22.25,22.36,22.2,22.35,3123129.0,21.3187,21.424,21.2707,21.4145,3123129.0
2022-09-22 14:40:00,22.35,22.37,22.18,22.27,2228465.0,21.4145,21.4336,21.2516,21.3378,2228465.0
2022-09-22 14:50:00,22.27,22.56,22.26,22.51,4171577.0,21.3378,21.6157,21.3282,21.5678,4171577.0
2022-09-22 15:00:00,22.51,22.74,22.5,22.7,5784067.0,21.5678,21.7881,21.5582,21.7498,5784067.0
2022-09-22 15:10:00,22.7,22.94,22.69,22.77,7091773.0,21.7498,21.9798,21.7402,21.8169,7091773.0
2022-09-22 15:20:00,22.78,22.79,22.56,22.76,3832851.0,21.8265,21.8361,21.6157,21.8073,3832851.0
2022-09-22 15:30:00,22.76,22.96,22.74,22.81,6578742.0,21.8073,21.9989,21.7881,21.8552,6578742.0
2022-09-22 15:40:00,22.81,23.11,22.72,23.04,6762771.0,21.8552,22.1427,21.769,22.0756,6762771.0
2022-09-22 15:50:00,23.03,23.04,22.37,22.39,9035899.0,22.066,22.0756,21.4336,21.4528,9035899.0
2022-09-23 09:30:00,21.8,21.86,21.45,21.51,11693485.0,20.8875,20.945,20.5521,20.6096,11693485.0
2022-09-23 09:40:00,21.51,21.63,21.35,21.35,10263644.0,20.6096,20.7246,20.4563,20.4563,10263644.0
2022-09-23 09:50:00,21.36,21.41,21.16,21.18,9363674.0,20.4659,20.5138,20.2743,20.2934,9363674.0
2022-09-23 10:00:00,21.18,21.26,21.09,21.2,7921124.0,20.2934,20.3701,20.2072,20.3126,7921124.0
2022-09-23 10:10:00,21.19,21.39,21.18,21.29,7372058.0,20.303,20.4947,20.2934,20.3988,7372058.0
2022-09-23 10:20:00,21.29,21.49,21.19,21.48,7931733.0,20.3988,20.5905,20.303,20.5809,7931733.0
2022-09-23 10:30:00,21.48,21.48,21.23,21.3,6226453.0,20.5809,20.5809,20.3413,20.4084,6226453.0
2022-09-23 10:40:00,21.29,21.47,21.27,21.35,5431405.0,20.3988,20.5713,20.3797,20.4563,5431405.0
2022-09-23 10:50:00,21.35,21.55,21.26,21.32,6223839.0,20.4563,20.648,20.3701,20.4276,6223839.0
2022-09-23 11:00:00,21.32,21.52,21.21,21.46,6150366.0,20.4276,20.6192,20.3222,20.5617,6150366.0
2022-09-23 11:10:00,21.46,21.51,21.3,21.46,4791817.0,20.5617,20.6096,20.4084,20.5617,4791817.0
2022-09-23 11:20:00,21.46,21.6,21.29,21.31,6085322.0,20.5617,20.6959,20.3988,20.418,6085322.0
2022-09-23 11:30:00,21.31,21.43,21.3,21.31,3324125.0,20.418,20.533,20.4084,20.418,3324125.0
2022-09-23 11:40:00,21.31,21.35,21.09,21.18,6949378.0,20.418,20.4563,20.2072,20.2934,6949378.0
2022-09-23 11:50:00,21.18,21.29,21.17,21.23,3727668.0,20.2934,20.3988,20.2839,20.3413,3727668.0
2022-09-23 12:00:00,21.22,21.26,21.01,21.06,6078283.0,20.3318,20.3701,20.1306,20.1785,6078283.0
2022-09-23 12:10:00,21.07,21.1,21.01,21.08,4361399.0,20.188,20.2168,20.1306,20.1976,4361399.0
2022-09-23 12:20:00,21.07,21.1,20.88,20.89,6056786.0,20.188,20.2168,20.006,20.0156,6056786.0
2022-09-23 12:30:00,20.89,21.02,20.85,20.98,5723934.0,20.0156,20.1401,19.9773,20.1018,5723934.0
2022-09-23 12:40:00,20.99,21.08,20.94,21.07,4198602.0,20.1114,20.1976,20.0635,20.188,4198602.0
2022-09-23 12:50:00,21.06,21.23,21.05,21.18,6176207.0,20.1785,20.3413,20.1689,20.2934,6176207.0
2022-09-23 13:00:00,21.18,21.28,21.11,21.14,4646340.0,20.2934,20.3893,20.2264,20.2551,4646340.0
2022-09-23 13:10:00,21.14,21.27,21.12,21.25,3319544.0,20.2551,20.3797,20.236,20.3605,3319544.0
2022-09-23 13:20:00,21.25,21.26,20.96,20.97,4483273.0,20.3605,20.3701,20.0827,20.0922,4483273.0
2022-09-23 13:30:00,20.98,21.07,20.95,20.96,3072576.0,20.1018,20.188,20.0731,20.0827,3072576.0
2022-09-23 13:40:00,20.95,21.08,20.91,21.03,3619151.0,20.0731,20.1976,20.0347,20.1497,3619151.0
2022-09-23 13:50:00,21.02,21.08,20.96,21.03,2526465.0,20.1401,20.1976,20.0827,20.1497,2526465.0
2022-09-23 14:00:00,21.04,21.14,20.9,20.91,5444378.0,20.1593,20.2551,20.0252,20.0347,5444378.0
2022-09-23 14:10:00,20.91,20.95,20.63,20.65,8210192.0,20.0347,20.0731,19.7665,19.7856,8210192.0
2022-09-23 14:20:00,20.65,20.82,20.6,20.77,5391282.0,19.7856,19.9485,19.7377,19.9006,5391282.0
2022-09-23 14:30:00,20.76,20.76,20.59,20.62,4695444.0,19.891,19.891,19.7281,19.7569,4695444.0
2022-09-23 14:40:00,20.61,20.73,20.58,20.64,4225226.0,19.7473,19.8623,19.7186,19.776,4225226.0
2022-09-23 14:50:00,20.63,20.68,20.45,20.49,5948495.0,19.7665,19.8144,19.594,19.6323,5948495.0
2022-09-23 15:00:00,20.49,20.98,20.48,20.86,10174532.0,19.6323,20.1018,19.6227,19.9868,10174532.0
2022-09-23 15:10:00,20.87,21.04,20.74,20.94,7775647.0,19.9964,20.1593,19.8719,20.0635,7775647.0
2022-09-23 15:20:00,20.93,21.01,20.81,20.98,5628006.0,20.0539,20.1306,19.9389,20.1018,5628006.0
2022-09-23 15:30:00,20.98,21.17,20.96,21.16,9932168.0,20.1018,20.2839,20.0827,20.2743,9932168.0
2022-09-23 15:40:00,21.16,21.37,21.08,21.2,9264082.0,20.2743,20.4755,20.1976,20.3126,9264082.0
2022-09-23 15:50:00,21.19,21.34,21.02,21.3,13323380.0,20.303,20.4467,20.1401,20.4084,13323380.0
2022-09-26 09:30:00,21.17,21.75,21.11,21.68,14363117.0,20.2839,20.8396,20.2264,20.7725,14363117.0
2022-09-26 09:40:00,21.68,21.79,21.53,21.74,8672078.0,20.7725,20.8779,20.6288,20.83,8672078.0
2022-09-26 09:50:00,21.74,21.98,21.71,21.96,8702662.0,20.83,21.06,20.8013,21.0408,8702662.0
2022-09-26 10:00:00,21.96,22.12,21.84,21.88,9544708.0,21.0408,21.1941,20.9258,20.9641,9544708.0
2022-09-26 10:10:00,21.88,22.21,21.74,22.15,7796784.0,20.9641,21.2803,20.83,21.2228,7796784.0
2022-09-26 10:20:00,22.15,22.2,22.02,22.11,5007037.0,21.2228,21.2707,21.0983,21.1845,5007037.0
2022-09-26 10:30:00,22.12,22.14,21.93,21.98,4720067.0,21.1941,21.2133,21.012,21.06,4720067.0
2022-09-26 10:40:00,21.99,22.0,21.65,21.74,6567839.0,21.0695,21.0791,20.7438,20.83,6567839.0
2022-09-26 10:50:00,21.73,21.82,21.63,21.77,5714245.0,20.8204,20.9067,20.7246,20.8587,5714245.0
2022-09-26 11:00:00,21.76,21.84,21.44,21.46,7046542.0,20.8492,20.9258,20.5426,20.5617,7046542.0
2022-09-26 11:10:00,21.46,21.61,21.41,21.47,5556596.0,20.5617,20.7054,20.5138,20.5713,5556596.0
2022-09-26 11:20:00,21.47,21.6,21.3,21.3,6094355.0,20.5713,20.6959,20.4084,20.4084,6094355.0
2022-09-26 11:30:00,21.31,21.47,21.29,21.41,4611343.0,20.418,20.5713,20.3988,20.5138,4611343.0
2022-09-26 11:40:00,21.41,21.52,21.18,21.34,6590881.0,20.5138,20.6192,20.2934,20.4467,6590881.0
2022-09-26 11:50:00,21.34,21.57,21.25,21.51,5910284.0,20.4467,20.6671,20.3605,20.6096,5910284.0
2022-09-26 12:00:00,21.51,21.52,21.3,21.36,3840863.0,20.6096,20.6192,20.4084,20.4659,3840863.0
2022-09-26 12:10:00,21.36,21.44,21.32,21.38,2621026.0,20.4659,20.5426,20.4276,20.4851,2621026.0
2022-09-26 12:20:00,21.37,21.38,20.97,21.03,7257467.0,20.4755,20.4851,20.0922,20.1497,7257467.0
2022-09-26 12:30:00,21.03,21.07,20.95,20.99,3814762.0,20.1497,20.188,20.0731,20.1114,3814762.0
2022-09-26 12:40:00,20.99,21.12,20.92,21.07,3988435.0,20.1114,20.236,20.0443,20.188,3988435.0
2022-09-26 12:50:00,21.07,21.35,21.06,21.27,4987623.0,20.188,20.4563,20.1785,20.3797,4987623.0
2022-09-26 13:00:00,21.27,21.3,21.04,21.09,3788054.0,20.3797,20.4084,20.1593,20.2072,3788054.0
2022-09-26 13:10:00,21.08,21.09,20.93,21.02,3709570.0,20.1976,20.2072,20.0539,20.1401,3709570.0
2022-09-26 13:20:00,21.02,21.11,20.87,21.01,4629663.0,20.1401,20.2264,19.9964,20.1306,4629663.0
2022-09-26 13:30:00,21.0,21.13,20.93,21.0,4143906.0,20.121,20.2455,20.0539,20.121,4143906.0
2022-09-26 13:40:00,21.0,21.07,20.9,21.0,3075990.0,20.121,20.188,20.0252,20.121,3075990.0
2022-09-26 13:50:00,20.99,21.15,20.83,20.86,4286328.0,20.1114,20.2647,19.9581,19.9868,4286328.0
2022-09-26 14:00:00,20.86,21.28,20.83,21.24,5786470.0,19.9868,20.3893,19.9581,20.3509,5786470.0
2022-09-26 14:10:00,21.25,21.26,21.13,21.19,3228781.0,20.3605,20.3701,20.2455,20.303,3228781.0
2022-09-26 14:20:00,21.18,21.24,21.0,21.01,3275730.0,20.2934,20.3509,20.121,20.1306,3275730.0
2022-09-26 14:30:00,21.01,21.13,20.91,21.0,3218322.0,20.1306,20.2455,20.0347,20.121,3218322.0
2022-09-26 14:40:00,21.0,21.36,20.93,21.34,5845082.0,20.121,20.4659,20.0539,20.4467,5845082.0
2022-09-26 14:50:00,21.34,21.42,21.23,21.33,5457611.0,20.4467,20.5234,20.3413,20.4372,5457611.0
2022-09-26 15:00:00,21.34,21.47,21.27,21.44,6365634.0,20.4467,20.5713,20.3797,20.5426,6365634.0
2022-09-26 15:10:00,21.43,21.47,21.15,21.32,5597186.0,20.533,20.5713,20.2647,20.4276,5597186.0
2022-09-26 15:20:00,21.32,21.38,21.21,21.3,3475153.0,20.4276,20.4851,20.3222,20.4084,3475153.0
2022-09-26 15:30:00,21.3,21.35,21.12,21.16,4708286.0,20.4084,20.4563,20.236,20.2743,4708286.0
2022-09-26 15:40:00,21.16,21.3,21.03,21.26,5131895.0,20.2743,20.4084,20.1497,20.3701,5131895.0
2022-09-26 15:50:00,21.26,21.46,20.91,20.98,10801042.0,20.3701,20.5617,20.0347,20.1018,10801042.0
2022-09-27 09:30:00,21.82,22.27,21.76,22.26,15894716.0,20.9067,21.3378,20.8492,21.3282,15894716.0
2022-09-27 09:40:00,22.26,22.35,21.88,21.91,11228072.0,21.3282,21.4145,20.9641,20.9929,11228072.0
2022-09-27 09:50:00,21.91,22.05,21.76,21.91,8480212.0,20.9929,21.127,20.8492,20.9929,8480212.0
2022-09-27 10:00:00,21.92,21.95,21.45,21.52,11518031.0,21.0025,21.0312,20.5521,20.6192,11518031.0
2022-09-27 10:10:00,21.51,21.79,21.49,21.71,7838487.0,20.6096,20.8779,20.5905,20.8013,7838487.0
2022-09-27 10:20:00,21.7,21.84,21.6,21.61,6471226.0,20.7917,20.9258,20.6959,20.7054,6471226.0
2022-09-27 10:30:00,21.61,21.89,21.6,21.7,6210842.0,20.7054,20.9737,20.6959,20.7917,6210842.0
2022-09-27 10:40:00,21.7,21.99,21.65,21.96,6674924.0,20.7917,21.0695,20.7438,21.0408,6674924.0
2022-09-27 10:50:00,21.96,21.99,21.84,21.9,4207940.0,21.0408,21.0695,20.9258,20.9833,4207940.0
2022-09-27 11:00:00,21.9,21.96,21.68,21.93,5393901.0,20.9833,21.0408,20.7725,21.012,5393901.0
2022-09-27 11:10:00,21.93,21.96,21.61,21.64,5179503.0,21.012,21.0408,20.7054,20.7342,5179503.0
2022-09-27 11:20:00,21.65,21.67,21.25,21.3,8849724.0,20.7438,20.7629,20.3605,20.4084,8849724.0
2022-09-27 11:30:00,21.31,21.45,21.25,21.4,6139602.0,20.418,20.5521,20.3605,20.5042,6139602.0
2022-09-27 11:40:00,21.4,21.45,21.29,21.33,3749215.0,20.5042,20.5521,20.3988,20.4372,3749215.0
2022-09-27 11:50:00,21.33,21.4,21.09,21.11,5955925.0,20.4372,20.5042,20.2072,20.2264,5955925.0
2022-09-27 12:00:00,21.11,21.12,20.92,20.95,6421804.0,20.2264,20.236,20.0443,20.0731,6421804.0
2022-09-27 12:10:00,20.95,20.97,20.5,20.52,9792200.0,20.0731,20.0922,19.6419,19.6611,9792200.0
2022-09-27 12:20:00,20.51,20.83,20.5,20.75,9177857.0,19.6515,19.9581,19.6419,19.8814,9177857.0
2022-09-27 12:30:00,20.75,20.85,20.65,20.71,5902304.0,19.8814,19.9773,19.7856,19.8431,5902304.0
2022-09-27 12:40:00,20.7,20.82,20.66,20.8,3988358.0,19.8335,19.9485,19.7952,19.9293,3988358.0
2022-09-27 12:50:00,20.79,20.92,20.65,20.86,5470128.0,19.9198,20.0443,19.7856,19.9868,5470128.0
2022-09-27 13:00:00,20.86,20.87,20.6,20.69,5856664.0,19.9868,19.9964,19.7377,19.824,5856664.0
2022-09-27 13:10:00,20.69,20.8,20.61,20.75,3365758.0,19.824,19.9293,19.7473,19.8814,3365758.0
2022-09-27 13:20:00,20.75,20.79,20.63,20.73,2791836.0,19.8814,19.9198,19.7665,19.8623,2791836.0
2022-09-27 13:30:00,20.73,20.83,20.67,20.68,3007913.0,19.8623,19.9581,19.8048,19.8144,3007913.0
2022-09-27 13:40:00,20.67,20.76,20.55,20.69,4267470.0,19.8048,19.891,19.6898,19.824,4267470.0
2022-09-27 13:50:00,20.69,20.74,20.54,20.7,3372373.0,19.824,19.8719,19.6802,19.8335,3372373.0
2022-09-27 14:00:00,20.71,20.89,20.66,20.77,5010745.0,19.8431,20.0156,19.7952,19.9006,5010745.0
2022-09-27 14:10:00,20.78,20.81,20.63,20.64,2728119.0,19.9102,19.9389,19.7665,19.776,2728119.0
2022-09-27 14:20:00,20.63,20.77,20.61,20.76,2748657.0,19.7665,19.9006,19.7473,19.891,2748657.0
2022-09-27 14:30:00,20.75,21.01,20.66,20.98,4358979.0,19.8814,20.1306,19.7952,20.1018,4358979.0
2022-09-27 14:40:00,20.98,21.22,20.95,21.2,8323669.0,20.1018,20.3318,20.0731,20.3126,8323669.0
2022-09-27 14:50:00,21.2,21.21,21.05,21.1,4462284.0,20.3126,20.3222,20.1689,20.2168,4462284.0
2022-09-27 15:00:00,21.1,21.11,20.85,21.06,6243747.0,20.2168,20.2264,19.9773,20.1785,6243747.0
2022-09-27 15:10:00,21.06,21.1,20.91,21.09,4434126.0,20.1785,20.2168,20.0347,20.2072,4434126.0
2022-09-27 15:20:00,21.09,21.1,20.87,20.93,4327740.0,20.2072,20.2168,19.9964,20.0539,4327740.0
2022-09-27 15:30:00,20.93,20.94,20.76,20.84,4880747.0,20.0539,20.0635,19.891,19.9677,4880747.0
2022-09-27 15:40:00,20.84,21.02,20.8,20.97,5709771.0,19.9677,20.1401,19.9293,20.0922,5709771.0
2022-09-27 15:50:00,20.97,21.17,20.95,21.06,10008384.0,20.0922,20.2839,20.0731,20.1785,10008384.0
2022-09-28 09:30:00,21.03,21.09,20.68,20.82,12781719.0,20.1497,20.2072,19.8144,19.9485,12781719.0
2022-09-28 09:40:00,20.81,21.16,20.77,20.97,12565910.0,19.9389,20.2743,19.9006,20.0922,12565910.0
2022-09-28 09:50:00,20.97,21.13,20.89,20.93,7870977.0,20.0922,20.2455,20.0156,20.0539,7870977.0
2022-09-28 10:00:00,20.94,21.27,20.7,20.71,11630252.0,20.0635,20.3797,19.8335,19.8431,11630252.0
2022-09-28 10:10:00,20.7,21.07,20.7,21.03,7355346.0,19.8335,20.188,19.8335,20.1497,7355346.0
2022-09-28 10:20:00,21.03,21.47,21.01,21.45,11710256.0,20.1497,20.5713,20.1306,20.5521,11710256.0
2022-09-28 10:30:00,21.46,21.54,21.3,21.4,9534504.0,20.5617,20.6384,20.4084,20.5042,9534504.0
2022-09-28 10:40:00,21.39,21.6,21.36,21.54,6374975.0,20.4947,20.6959,20.4659,20.6384,6374975.0
2022-09-28 10:50:00,21.53,21.54,21.36,21.39,5307371.0,20.6288,20.6384,20.4659,20.4947,5307371.0
2022-09-28 11:00:00,21.4,21.59,21.33,21.41,4930739.0,20.5042,20.6863,20.4372,20.5138,4930739.0
2022-09-28 11:10:00,21.41,21.58,21.38,21.55,4290081.0,20.5138,20.6767,20.4851,20.648,4290081.0
2022-09-28 11:20:00,21.55,21.77,21.54,21.57,7834020.0,20.648,20.8587,20.6384,20.6671,7834020.0
2022-09-28 11:30:00,21.58,21.62,21.47,21.53,5580061.0,20.6767,20.715,20.5713,20.6288,5580061.0
2022-09-28 11:40:00,21.53,21.71,21.45,21.67,3734751.0,20.6288,20.8013,20.5521,20.7629,3734751.0
2022-09-28 11:50:00,21.67,21.87,21.65,21.84,4625237.0,20.7629,20.9546,20.7438,20.9258,4625237.0
2022-09-28 12:00:00,21.85,21.89,21.79,21.81,3713695.0,20.9354,20.9737,20.8779,20.8971,3713695.0
2022-09-28 12:10:00,21.81,22.03,21.8,22.03,5778856.0,20.8971,21.1079,20.8875,21.1079,5778856.0
2022-09-28 12:20:00,22.02,22.04,21.75,21.78,6478513.0,21.0983,21.1174,20.8396,20.8683,6478513.0
2022-09-28 12:30:00,21.77,21.83,21.71,21.72,4353458.0,20.8587,20.9162,20.8013,20.8108,4353458.0
2022-09-28 12:40:00,21.73,21.92,21.71,21.82,4251483.0,20.8204,21.0025,20.8013,20.9067,4251483.0
2022-09-28 12:50:00,21.82,21.84,21.72,21.84,2955134.0,20.9067,20.9258,20.8108,20.9258,2955134.0
2022-09-28 13:00:00,21.84,22.04,21.74,22.03,5442137.0,20.9258,21.1174,20.83,21.1079,5442137.0
2022-09-28 13:10:00,22.03,22.07,21.93,22.07,3540187.0,21.1079,21.1462,21.012,21.1462,3540187.0
2022-09-28 13:20:00,22.07,22.07,21.92,21.95,2617348.0,21.1462,21.1462,21.0025,21.0312,2617348.0
2022-09-28 13:30:00,21.95,21.97,21.85,21.9,2525319.0,21.0312,21.0504,20.9354,20.9833,2525319.0
2022-09-28 13:40:00,21.91,21.99,21.76,21.81,3520068.0,20.9929,21.0695,20.8492,20.8971,3520068.0
2022-09-28 13:50:00,21.82,21.87,21.74,21.84,2652075.0,20.9067,20.9546,20.83,20.9258,2652075.0
2022-09-28 14:00:00,21.84,21.96,21.81,21.94,2582873.0,20.9258,21.0408,20.8971,21.0216,2582873.0
2022-09-28 14:10:00,21.93,21.98,21.86,21.93,2007466.0,21.012,21.06,20.945,21.012,2007466.0
2022-09-28 14:20:00,21.93,21.96,21.84,21.96,2060679.0,21.012,21.0408,20.9258,21.0408,2060679.0
2022-09-28 14:30:00,21.96,22.12,21.95,22.11,4418787.0,21.0408,21.1941,21.0312,21.1845,4418787.0
2022-09-28 14:40:00,22.11,22.11,21.91,22.04,2992254.0,21.1845,21.1845,20.9929,21.1174,2992254.0
2022-09-28 14:50:00,22.05,22.12,22.05,22.06,2917290.0,21.127,21.1941,21.127,21.1366,2917290.0
2022-09-28 15:00:00,22.07,22.34,22.04,22.3,7137173.0,21.1462,21.4049,21.1174,21.3666,7137173.0
2022-09-28 15:10:00,22.3,22.37,22.23,22.26,5119219.0,21.3666,21.4336,21.2995,21.3282,5119219.0
2022-09-28 15:20:00,22.26,22.36,22.21,22.31,3611118.0,21.3282,21.424,21.2803,21.3761,3611118.0
2022-09-28 15:30:00,22.31,22.45,22.3,22.41,5865208.0,21.3761,21.5103,21.3666,21.472,5865208.0
2022-09-28 15:40:00,22.4,22.59,22.4,22.54,5381744.0,21.4624,21.6444,21.4624,21.5965,5381744.0
2022-09-28 15:50:00,22.54,22.59,22.24,22.27,9444167.0,21.5965,21.6444,21.3091,21.3378,9444167.0
2022-09-29 09:30:00,21.3,21.39,20.97,21.01,12487505.0,20.4084,20.4947,20.0922,20.1306,12487505.0
2022-09-29 09:40:00,21.0,21.04,20.5,20.55,13338306.0,20.121,20.1593,19.6419,19.6898,13338306.0
2022-09-29 09:50:00,20.55,20.75,20.54,20.58,10080191.0,19.6898,19.8814,19.6802,19.7186,10080191.0
2022-09-29 10:00:00,20.59,20.64,20.2,20.2,14507580.0,19.7281,19.776,19.3545,19.3545,14507580.0
2022-09-29 10:10:00,20.2,20.31,20.02,20.11,9911336.0,19.3545,19.4599,19.182,19.2682,9911336.0
2022-09-29 10:20:00,20.11,20.32,20.1,20.24,6875738.0,19.2682,19.4694,19.2586,19.3928,6875738.0
2022-09-29 10:30:00,20.25,20.25,20.02,20.16,6986231.0,19.4024,19.4024,19.182,19.3161,6986231.0
2022-09-29 10:40:00,20.15,20.31,20.14,20.21,5385829.0,19.3066,19.4599,19.297,19.364,5385829.0
2022-09-29 10:50:00,20.2,20.44,20.19,20.34,7347410.0,19.3545,19.5844,19.3449,19.4886,7347410.0
2022-09-29 11:00:00,20.34,20.56,20.25,20.5,6944921.0,19.4886,19.6994,19.4024,19.6419,6944921.0
2022-09-29 11:10:00,20.5,20.51,20.26,20.33,5282227.0,19.6419,19.6515,19.412,19.479,5282227.0
2022-09-29 11:20:00,20.34,20.37,20.2,20.34,4126567.0,19.4886,19.5173,19.3545,19.4886,4126567.0
2022-09-29 11:30:00,20.34,20.45,20.26,20.38,3545642.0,19.4886,19.594,19.412,19.5269,3545642.0
2022-09-29 11:40:00,20.38,20.53,20.29,20.52,3836076.0,19.5269,19.6707,19.4407,19.6611,3836076.0
2022-09-29 11:50:00,20.52,20.68,20.47,20.58,5779046.0,19.6611,19.8144,19.6132,19.7186,5779046.0
2022-09-29 12:00:00,20.58,20.66,20.5,20.54,4110309.0,19.7186,19.7952,19.6419,19.6802,4110309.0
2022-09-29 12:10:00,20.54,20.56,20.28,20.29,4341659.0,19.6802,19.6994,19.4311,19.4407,4341659.0
2022-09-29 12:20:00,20.29,20.32,20.2,20.27,4293129.0,19.4407,19.4694,19.3545,19.4215,4293129.0
2022-09-29 12:30:00,20.27,20.36,20.22,20.33,2891017.0,19.4215,19.5078,19.3736,19.479,2891017.0
2022-09-29 12:40:00,20.34,20.37,20.23,20.3,2175664.0,19.4886,19.5173,19.3832,19.4503,2175664.0
2022-09-29 12:50:00,20.29,20.33,20.12,20.15,3923856.0,19.4407,19.479,19.2778,19.3066,3923856.0
2022-09-29 13:00:00,20.14,20.16,20.04,20.05,4411590.0,19.297,19.3161,19.2012,19.2107,4411590.0
2022-09-29 13:10:00,20.05,20.22,20.04,20.13,3482966.0,19.2107,19.3736,19.2012,19.2874,3482966.0
2022-09-29 13:20:00,20.13,20.19,20.05,20.09,2429123.0,19.2874,19.3449,19.2107,19.2491,2429123.0
2022-09-29 13:30:00,20.09,20.25,20.03,20.19,3644516.0,19.2491,19.4024,19.1916,19.3449,3644516.0
2022-09-29 13:40:00,20.19,20.19,20.02,20.02,3174282.0,19.3449,19.3449,19.182,19.182,3174282.0
2022-09-29 13:50:00,20.03,20.07,19.8,19.81,8971551.0,19.1916,19.2299,18.9712,18.9808,8971551.0
2022-09-29 14:00:00,19.81,19.88,19.71,19.86,5939708.0,18.9808,19.0479,18.885,19.0287,5939708.0
2022-09-29 14:10:00,19.87,19.87,19.63,19.63,4067865.0,19.0383,19.0383,18.8083,18.8083,4067865.0
2022-09-29 14:20:00,19.63,19.9,19.62,19.87,4971344.0,18.8083,19.067,18.7987,19.0383,4971344.0
2022-09-29 14:30:00,19.86,20.02,19.77,19.94,5071377.0,19.0287,19.182,18.9425,19.1053,5071377.0
2022-09-29 14:40:00,19.94,19.97,19.83,19.85,2962476.0,19.1053,19.1341,19.0,19.0191,2962476.0
2022-09-29 14:50:00,19.84,19.86,19.71,19.71,3850374.0,19.0095,19.0287,18.885,18.885,3850374.0
2022-09-29 15:00:00,19.72,19.95,19.71,19.87,3817479.0,18.8946,19.1149,18.885,19.0383,3817479.0
2022-09-29 15:10:00,19.87,20.14,19.82,20.1,7552592.0,19.0383,19.297,18.9904,19.2586,7552592.0
2022-09-29 15:20:00,20.1,20.12,19.93,20.01,4444231.0,19.2586,19.2778,19.0958,19.1724,4444231.0
2022-09-29 15:30:00,20.01,20.38,19.97,20.28,9369824.0,19.1724,19.5269,19.1341,19.4311,9369824.0
2022-09-29 15:40:00,20.28,20.34,20.12,20.29,6426919.0,19.4311,19.4886,19.2778,19.4407,6426919.0
2022-09-29 15:50:00,20.29,20.44,20.26,20.38,9252869.0,19.4407,19.5844,19.412,19.5269,9252869.0
2022-09-30 09:30:00,20.16,20.48,19.92,20.04,11064144.0,19.3161,19.6227,19.0862,19.2012,11064144.0
2022-09-30 09:40:00,20.05,20.4,19.93,20.22,9939467.0,19.2107,19.5461,19.0958,19.3736,9939467.0
2022-09-30 09:50:00,20.23,20.59,20.14,20.41,9774245.0,19.3832,19.7281,19.297,19.5557,9774245.0
2022-09-30 10:00:00,20.41,20.48,20.25,20.41,6375800.0,19.5557,19.6227,19.4024,19.5557,6375800.0
2022-09-30 10:10:00,20.41,20.55,20.21,20.41,6715586.0,19.5557,19.6898,19.364,19.5557,6715586.0
2022-09-30 10:20:00,20.4,20.64,20.32,20.55,5704711.0,19.5461,19.776,19.4694,19.6898,5704711.0
2022-09-30 10:30:00,20.55,20.87,20.51,20.78,8481480.0,19.6898,19.9964,19.6515,19.9102,8481480.0
2022-09-30 10:40:00,20.78,20.78,20.56,20.68,5273587.0,19.9102,19.9102,19.6994,19.8144,5273587.0
2022-09-30 10:50:00,20.67,20.79,20.62,20.78,4557532.0,19.8048,19.9198,19.7569,19.9102,4557532.0
2022-09-30 11:00:00,20.78,21.03,20.65,21.02,8206989.0,19.9102,20.1497,19.7856,20.1401,8206989.0
2022-09-30 11:10:00,21.02,21.09,20.95,20.97,5681252.0,20.1401,20.2072,20.0731,20.0922,5681252.0
2022-09-30 11:20:00,20.98,21.03,20.92,20.94,4058019.0,20.1018,20.1497,20.0443,20.0635,4058019.0
2022-09-30 11:30:00,20.93,20.99,20.74,20.78,4781576.0,20.0539,20.1114,19.8719,19.9102,4781576.0
2022-09-30 11:40:00,20.79,20.81,20.51,20.52,7337360.0,19.9198,19.9389,19.6515,19.6611,7337360.0
2022-09-30 11:50:00,20.52,20.53,20.43,20.48,4252583.0,19.6611,19.6707,19.5748,19.6227,4252583.0
2022-09-30 12:00:00,20.48,20.48,20.3,20.34,4385320.0,19.6227,19.6227,19.4503,19.4886,4385320.0
2022-09-30 12:10:00,20.33,20.46,20.31,20.39,3511364.0,19.479,19.6036,19.4599,19.5365,3511364.0
2022-09-30 12:20:00,20.39,20.46,20.23,20.39,4974948.0,19.5365,19.6036,19.3832,19.5365,4974948.0
2022-09-30 12:30:00,20.39,20.55,20.35,20.53,4713089.0,19.5365,19.6898,19.4982,19.6707,4713089.0
2022-09-30 12:40:00,20.53,20.57,20.47,20.54,3718363.0,19.6707,19.709,19.6132,19.6802,3718363.0
2022-09-30 12:50:00,20.54,20.57,20.37,20.38,4218119.0,19.6802,19.709,19.5173,19.5269,4218119.0
2022-09-30 13:00:00,20.38,20.42,20.26,20.35,4001109.0,19.5269,19.5653,19.412,19.4982,4001109.0
2022-09-30 13:10:00,20.35,20.44,20.25,20.28,2423580.0,19.4982,19.5844,19.4024,19.4311,2423580.0
2022-09-30 13:20:00,20.28,20.42,20.26,20.39,2962433.0,19.4311,19.5653,19.412,19.5365,2962433.0
2022-09-30 13:30:00,20.39,20.42,20.1,20.12,3927766.0,19.5365,19.5653,19.2586,19.2778,3927766.0
2022-09-30 13:40:00,20.11,20.11,19.97,19.98,5339936.0,19.2682,19.2682,19.1341,19.1437,5339936.0
2022-09-30 13:50:00,19.97,20.11,19.96,20.02,4777015.0,19.1341,19.2682,19.1245,19.182,4777015.0
2022-09-30 14:00:00,20.01,20.07,19.95,20.05,4279106.0,19.1724,19.2299,19.1149,19.2107,4279106.0
2022-09-30 14:10:00,20.05,20.19,20.05,20.09,4528349.0,19.2107,19.3449,19.2107,19.2491,4528349.0
2022-09-30 14:20:00,20.09,20.14,19.96,20.05,2891037.0,19.2491,19.297,19.1245,19.2107,2891037.0
2022-09-30 14:30:00,20.04,20.16,19.99,20.04,4382113.0,19.2012,19.3161,19.1533,19.2012,4382113.0
2022-09-30 14:40:00,20.04,20.04,19.76,19.86,6624061.0,19.2012,19.2012,18.9329,19.0287,6624061.0
2022-09-30 14:50:00,19.85,19.89,19.72,19.75,4148805.0,19.0191,19.0574,18.8946,18.9233,4148805.0
2022-09-30 15:00:00,19.75,20.03,19.72,19.86,6569407.0,18.9233,19.1916,18.8946,19.0287,6569407.0
2022-09-30 15:10:00,19.86,19.93,19.7,19.78,5781367.0,19.0287,19.0958,18.8754,18.952,5781367.0
2022-09-30 15:20:00,19.79,19.87,19.65,19.84,5457335.0,18.9616,19.0383,18.8275,19.0095,5457335.0
2022-09-30 15:30:00,19.85,19.96,19.64,19.66,6571637.0,19.0191,19.1245,18.8179,18.8371,6571637.0
2022-09-30 15:40:00,19.67,19.81,19.65,19.73,5179996.0,18.8466,18.9808,18.8275,18.9041,5179996.0
2022-09-30 15:50:00,19.73,19.73,19.28,19.32,15582609.0,18.9041,18.9041,18.473,18.5113,15582609.0
2022-10-03 09:30:00,19.71,19.83,19.46,19.46,11441673.0,18.885,19.0,18.6454,18.6454,11441673.0
2022-10-03 09:40:00,19.47,19.85,19.36,19.77,10871438.0,18.655,19.0191,18.5496,18.9425,10871438.0
2022-10-03 09:50:00,19.76,19.79,19.51,19.63,6169356.0,18.9329,18.9616,18.6933,18.8083,6169356.0
2022-10-03 10:00:00,19.63,20.11,19.63,20.06,14455538.0,18.8083,19.2682,18.8083,19.2203,14455538.0
2022-10-03 10:10:00,20.05,20.06,19.85,19.98,7406257.0,19.2107,19.2203,19.0191,19.1437,7406257.0
2022-10-03 10:20:00,19.98,20.27,19.91,20.22,8285531.0,19.1437,19.4215,19.0766,19.3736,8285531.0
2022-10-03 10:30:00,20.22,20.31,20.17,20.24,6781581.0,19.3736,19.4599,19.3257,19.3928,6781581.0
2022-10-03 10:40:00,20.24,20.35,20.16,20.32,6325902.0,19.3928,19.4982,19.3161,19.4694,6325902.0
2022-10-03 10:50:00,20.32,20.32,20.18,20.19,5218106.0,19.4694,19.4694,19.3353,19.3449,5218106.0
2022-10-03 11:00:00,20.19,20.3,20.11,20.3,5010647.0,19.3449,19.4503,19.2682,19.4503,5010647.0
2022-10-03 11:10:00,20.3,20.38,20.23,20.28,4419611.0,19.4503,19.5269,19.3832,19.4311,4419611.0
2022-10-03 11:20:00,20.29,20.34,20.22,20.32,2784401.0,19.4407,19.4886,19.3736,19.4694,2784401.0
2022-10-03 11:30:00,20.32,20.37,20.08,20.15,4126780.0,19.4694,19.5173,19.2395,19.3066,4126780.0
2022-10-03 11:40:00,20.16,20.17,20.01,20.1,4295433.0,19.3161,19.3257,19.1724,19.2586,4295433.0
2022-10-03 11:50:00,20.1,20.16,19.97,20.07,3700163.0,19.2586,19.3161,19.1341,19.2299,3700163.0
2022-10-03 12:00:00,20.07,20.27,20.05,20.26,3963637.0,19.2299,19.4215,19.2107,19.412,3963637.0
2022-10-03 12:10:00,20.26,20.31,20.18,20.21,3594562.0,19.412,19.4599,19.3353,19.364,3594562.0
2022-10-03 12:20:00,20.21,20.28,20.09,20.13,3894101.0,19.364,19.4311,19.2491,19.2874,3894101.0
2022-10-03 12:30:00,20.13,20.24,20.08,20.21,2462820.0,19.2874,19.3928,19.2395,19.364,2462820.0
2022-10-03 12:40:00,20.22,20.24,20.15,20.19,1506247.0,19.3736,19.3928,19.3066,19.3449,1506247.0
2022-10-03 12:50:00,20.19,20.23,20.05,20.22,3002502.0,19.3449,19.3832,19.2107,19.3736,3002502.0
2022-10-03 13:00:00,20.21,20.35,20.2,20.32,3082951.0,19.364,19.4982,19.3545,19.4694,3082951.0
2022-10-03 13:10:00,20.33,20.36,20.27,20.28,2075332.0,19.479,19.5078,19.4215,19.4311,2075332.0
2022-10-03 13:20:00,20.27,20.49,20.27,20.46,4674130.0,19.4215,19.6323,19.4215,19.6036,4674130.0
2022-10-03 13:30:00,20.47,20.58,20.45,20.51,4406734.0,19.6132,19.7186,19.594,19.6515,4406734.0
2022-10-03 13:40:00,20.51,20.61,20.51,20.57,3661364.0,19.6515,19.7473,19.6515,19.709,3661364.0
2022-10-03 13:50:00,20.57,20.58,20.48,20.52,2766430.0,19.709,19.7186,19.6227,19.6611,2766430.0
2022-10-03 14:00:00,20.52,20.65,20.51,20.59,2895715.0,19.6611,19.7856,19.6515,19.7281,2895715.0
2022-10-03 14:10:00,20.59,20.73,20.58,20.72,4850154.0,19.7281,19.8623,19.7186,19.8527,4850154.0
2022-10-03 14:20:00,20.73,20.86,20.72,20.84,5683868.0,19.8623,19.9868,19.8527,19.9677,5683868.0
2022-10-03 14:30:00,20.84,20.88,20.8,20.87,3222287.0,19.9677,20.006,19.9293,19.9964,3222287.0
2022-10-03 14:40:00,20.87,20.95,20.84,20.89,4249982.0,19.9964,20.0731,19.9677,20.0156,4249982.0
2022-10-03 14:50:00,20.89,21.01,20.87,20.94,4039703.0,20.0156,20.1306,19.9964,20.0635,4039703.0
2022-10-03 15:00:00,20.94,21.01,20.87,20.98,4366355.0,20.0635,20.1306,19.9964,20.1018,4366355.0
2022-10-03 15:10:00,20.99,21.0,20.8,20.85,4801259.0,20.1114,20.121,19.9293,19.9773,4801259.0
2022-10-03 15:20:00,20.84,20.99,20.82,20.94,3215834.0,19.9677,20.1114,19.9485,20.0635,3215834.0
2022-10-03 15:30:00,20.94,20.99,20.87,20.88,3291275.0,20.0635,20.1114,19.9964,20.006,3291275.0
2022-10-03 15:40:00,20.88,20.88,20.76,20.79,4290057.0,20.006,20.006,19.891,19.9198,4290057.0
2022-10-03 15:50:00,20.79,20.82,20.58,20.66,8351221.0,19.9198,19.9485,19.7186,19.7952,8351221.0
2022-10-04 09:30:00,21.89,22.23,21.89,22.21,16742091.0,20.9737,21.2995,20.9737,21.2803,16742091.0
2022-10-04 09:40:00,22.21,22.34,22.08,22.31,11152104.0,21.2803,21.4049,21.1558,21.3761,11152104.0
2022-10-04 09:50:00,22.31,22.47,22.23,22.45,10211574.0,21.3761,21.5294,21.2995,21.5103,10211574.0
2022-10-04 10:00:00,22.46,22.7,22.45,22.58,12715280.0,21.5199,21.7498,21.5103,21.6348,12715280.0
2022-10-04 10:10:00,22.59,22.73,22.56,22.64,6677276.0,21.6444,21.7786,21.6157,21.6923,6677276.0
2022-10-04 10:20:00,22.64,22.66,22.48,22.49,6630427.0,21.6923,21.7115,21.539,21.5486,6630427.0
2022-10-04 10:30:00,22.48,22.68,22.48,22.65,5891985.0,21.539,21.7307,21.539,21.7019,5891985.0
2022-10-04 10:40:00,22.66,22.76,22.62,22.64,6114272.0,21.7115,21.8073,21.6732,21.6923,6114272.0
2022-10-04 10:50:00,22.64,22.76,22.57,22.74,5002366.0,21.6923,21.8073,21.6253,21.7881,5002366.0
2022-10-04 11:00:00,22.74,22.77,22.59,22.66,4427067.0,21.7881,21.8169,21.6444,21.7115,4427067.0
2022-10-04 11:10:00,22.65,22.71,22.55,22.67,4537304.0,21.7019,21.7594,21.6061,21.7211,4537304.0
2022-10-04 11:20:00,22.66,22.69,22.61,22.67,2397880.0,21.7115,21.7402,21.6636,21.7211,2397880.0
2022-10-04 11:30:00,22.67,22.72,22.52,22.65,4572177.0,21.7211,21.769,21.5774,21.7019,4572177.0
2022-10-04 11:40:00,22.65,22.68,22.49,22.54,3859906.0,21.7019,21.7307,21.5486,21.5965,3859906.0
2022-10-04 11:50:00,22.53,22.62,22.49,22.62,2723176.0,21.5869,21.6732,21.5486,21.6732,2723176.0
2022-10-04 12:00:00,22.62,22.69,22.54,22.55,3454134.0,21.6732,21.7402,21.5965,21.6061,3454134.0
2022-10-04 12:10:00,22.55,22.6,22.49,22.5,3694984.0,21.6061,21.654,21.5486,21.5582,3694984.0
2022-10-04 12:20:00,22.5,22.67,22.45,22.61,4586604.0,21.5582,21.7211,21.5103,21.6636,4586604.0
2022-10-04 12:30:00,22.61,22.64,22.56,22.58,1901472.0,21.6636,21.6923,21.6157,21.6348,1901472.0
2022-10-04 12:40:00,22.58,22.58,22.35,22.38,4404008.0,21.6348,21.6348,21.4145,21.4432,4404008.0
2022-10-04 12:50:00,22.37,22.42,22.3,22.37,3640865.0,21.4336,21.4815,21.3666,21.4336,3640865.0
2022-10-04 13:00:00,22.36,22.4,22.18,22.21,4508192.0,21.424,21.4624,21.2516,21.2803,4508192.0
2022-10-04 13:10:00,22.21,22.27,21.97,21.98,6205015.0,21.2803,21.3378,21.0504,21.06,6205015.0
2022-10-04 13:20:00,21.98,22.21,21.94,22.19,6138564.0,21.06,21.2803,21.0216,21.2612,6138564.0
2022-10-04 13:30:00,22.19,22.26,22.15,22.2,3630918.0,21.2612,21.3282,21.2228,21.2707,3630918.0
2022-10-04 13:40:00,22.2,22.34,22.18,22.31,4087312.0,21.2707,21.4049,21.2516,21.3761,4087312.0
2022-10-04 13:50:00,22.31,22.5,22.29,22.41,4991445.0,21.3761,21.5582,21.357,21.472,4991445.0
2022-10-04 14:00:00,22.41,22.48,22.36,22.42,3286207.0,21.472,21.539,21.424,21.4815,3286207.0
2022-10-04 14:10:00,22.42,22.45,22.34,22.38,2694130.0,21.4815,21.5103,21.4049,21.4432,2694130.0
2022-10-04 14:20:00,22.38,22.45,22.28,22.28,3111717.0,21.4432,21.5103,21.3474,21.3474,3111717.0
2022-10-04 14:30:00,22.28,22.44,22.26,22.38,2968469.0,21.3474,21.5007,21.3282,21.4432,2968469.0
2022-10-04 14:40:00,22.37,22.56,22.35,22.54,4055209.0,21.4336,21.6157,21.4145,21.5965,4055209.0
2022-10-04 14:50:00,22.54,22.62,22.53,22.55,3632359.0,21.5965,21.6732,21.5869,21.6061,3632359.0
2022-10-04 15:00:00,22.55,22.59,22.39,22.41,3207253.0,21.6061,21.6444,21.4528,21.472,3207253.0
2022-10-04 15:10:00,22.42,22.45,22.23,22.39,4512333.0,21.4815,21.5103,21.2995,21.4528,4512333.0
2022-10-04 15:20:00,22.39,22.49,22.29,22.44,3414339.0,21.4528,21.5486,21.357,21.5007,3414339.0
2022-10-04 15:30:00,22.43,22.53,22.32,22.46,4905095.0,21.4911,21.5869,21.3857,21.5199,4905095.0
2022-10-04 15:40:00,22.47,22.48,22.38,22.39,3210369.0,21.5294,21.539,21.4432,21.4528,3210369.0
2022-10-04 15:50:00,22.4,22.62,22.4,22.61,9783650.0,21.4624,21.6732,21.4624,21.6636,9783650.0
2022-10-05 09:30:00,21.67,21.99,21.62,21.73,12254498.0,20.7629,21.0695,20.715,20.8204,12254498.0
2022-10-05 09:40:00,21.72,21.84,21.56,21.77,8726034.0,20.8108,20.9258,20.6575,20.8587,8726034.0
2022-10-05 09:50:00,21.77,21.84,21.6,21.77,4840293.0,20.8587,20.9258,20.6959,20.8587,4840293.0
2022-10-05 10:00:00,21.76,21.77,21.31,21.32,11426449.0,20.8492,20.8587,20.418,20.4276,11426449.0
2022-10-05 10:10:00,21.32,21.51,21.15,21.2,8126996.0,20.4276,20.6096,20.2647,20.3126,8126996.0
2022-10-05 10:20:00,21.19,21.31,21.1,21.11,5023554.0,20.303,20.418,20.2168,20.2264,5023554.0
2022-10-05 10:30:00,21.11,21.19,21.01,21.18,7374830.0,20.2264,20.303,20.1306,20.2934,7374830.0
2022-10-05 10:40:00,21.18,21.28,21.1,21.18,5030035.0,20.2934,20.3893,20.2168,20.2934,5030035.0
2022-10-05 10:50:00,21.17,21.19,21.04,21.09,4119274.0,20.2839,20.303,20.1593,20.2072,4119274.0
2022-10-05 11:00:00,21.09,21.27,21.06,21.19,3703064.0,20.2072,20.3797,20.1785,20.303,3703064.0
2022-10-05 11:10:00,21.2,21.35,21.14,21.34,4402888.0,20.3126,20.4563,20.2551,20.4467,4402888.0
2022-10-05 11:20:00,21.35,21.42,21.28,21.37,4026603.0,20.4563,20.5234,20.3893,20.4755,4026603.0
2022-10-05 11:30:00,21.36,21.53,21.3,21.52,3870980.0,20.4659,20.6288,20.4084,20.6192,3870980.0
2022-10-05 11:40:00,21.52,21.55,21.36,21.37,4197482.0,20.6192,20.648,20.4659,20.4755,4197482.0
2022-10-05 11:50:00,21.37,21.53,21.35,21.52,2866820.0,20.4755,20.6288,20.4563,20.6192,2866820.0
2022-10-05 12:00:00,21.52,21.77,21.35,21.72,6161931.0,20.6192,20.8587,20.4563,20.8108,6161931.0
2022-10-05 12:10:00,21.72,21.99,21.7,21.94,6364840.0,20.8108,21.0695,20.7917,21.0216,6364840.0
2022-10-05 12:20:00,21.94,21.96,21.79,21.85,4044125.0,21.0216,21.0408,20.8779,20.9354,4044125.0
2022-10-05 12:30:00,21.85,21.9,21.76,21.86,2638505.0,20.9354,20.9833,20.8492,20.945,2638505.0
2022-10-05 12:40:00,21.87,22.14,21.8,22.13,4945090.0,20.9546,21.2133,20.8875,21.2037,4945090.0
2022-10-05 12:50:00,22.12,22.17,22.0,22.02,4393303.0,21.1941,21.242,21.0791,21.0983,4393303.0
2022-10-05 13:00:00,22.02,22.24,21.99,22.15,5073992.0,21.0983,21.3091,21.0695,21.2228,5073992.0
2022-10-05 13:10:00,22.16,22.38,22.16,22.38,4346344.0,21.2324,21.4432,21.2324,21.4432,4346344.0
2022-10-05 13:20:00,22.38,22.5,22.31,22.33,5561962.0,21.4432,21.5582,21.3761,21.3953,5561962.0
2022-10-05 13:30:00,22.32,22.36,22.21,22.35,4577810.0,21.3857,21.424,21.2803,21.4145,4577810.0
2022-10-05 13:40:00,22.34,22.44,22.23,22.39,3364765.0,21.4049,21.5007,21.2995,21.4528,3364765.0
2022-10-05 13:50:00,22.4,22.42,22.15,22.16,3874081.0,21.4624,21.4815,21.2228,21.2324,3874081.0
2022-10-05 14:00:00,22.16,22.32,22.11,22.23,3681506.0,21.2324,21.3857,21.1845,21.2995,3681506.0
2022-10-05 14:10:00,22.23,22.43,22.22,22.4,3947293.0,21.2995,21.4911,21.2899,21.4624,3947293.0
2022-10-05 14:20:00,22.41,22.46,22.29,22.42,3297431.0,21.472,21.5199,21.357,21.4815,3297431.0
2022-10-05 14:30:00,22.42,22.53,22.33,22.46,3082792.0,21.4815,21.5869,21.3953,21.5199,3082792.0
2022-10-05 14:40:00,22.45,22.54,22.42,22.45,2879652.0,21.5103,21.5965,21.4815,21.5103,2879652.0
2022-10-05 14:50:00,22.46,22.64,22.4,22.62,4483268.0,21.5199,21.6923,21.4624,21.6732,4483268.0
2022-10-05 15:00:00,22.62,22.79,22.62,22.75,6330711.0,21.6732,21.8361,21.6732,21.7977,6330711.0
2022-10-05 15:10:00,22.75,23.0,22.69,22.93,5528399.0,21.7977,22.0373,21.7402,21.9702,5528399.0
2022-10-05 15:20:00,22.92,22.95,22.75,22.76,4498439.0,21.9606,21.9894,21.7977,21.8073,4498439.0
2022-10-05 15:30:00,22.77,22.86,22.75,22.81,5091754.0,21.8169,21.9031,21.7977,21.8552,5091754.0
2022-10-05 15:40:00,22.8,22.91,22.73,22.75,4679134.0,21.8456,21.951,21.7786,21.7977,4679134.0
2022-10-05 15:50:00,22.75,22.76,22.41,22.56,10250864.0,21.7977,21.8073,21.472,21.6157,10250864.0
2022-10-06 09:30:00,22.3,22.87,22.29,22.87,11791138.0,21.3666,21.9127,21.357,21.9127,11791138.0
2022-10-06 09:40:00,22.86,23.06,22.72,22.76,12888327.0,21.9031,22.0947,21.769,21.8073,12888327.0
2022-10-06 09:50:00,22.76,23.0,22.52,22.56,9135707.0,21.8073,22.0373,21.5774,21.6157,9135707.0
2022-10-06 10:00:00,22.57,22.57,22.03,22.16,14751185.0,21.6253,21.6253,21.1079,21.2324,14751185.0
2022-10-06 10:10:00,22.15,22.27,21.96,22.13,7934443.0,21.2228,21.3378,21.0408,21.2037,7934443.0
2022-10-06 10:20:00,22.13,22.18,21.92,21.93,6541565.0,21.2037,21.2516,21.0025,21.012,6541565.0
2022-10-06 10:30:00,21.94,22.22,21.92,22.12,6773472.0,21.0216,21.2899,21.0025,21.1941,6773472.0
2022-10-06 10:40:00,22.12,22.43,22.11,22.42,7038854.0,21.1941,21.4911,21.1845,21.4815,7038854.0
2022-10-06 10:50:00,22.42,22.61,22.33,22.6,6826120.0,21.4815,21.6636,21.3953,21.654,6826120.0
2022-10-06 11:00:00,22.6,22.63,22.31,22.43,7420931.0,21.654,21.6827,21.3761,21.4911,7420931.0
2022-10-06 11:10:00,22.43,22.57,22.25,22.55,5923611.0,21.4911,21.6253,21.3187,21.6061,5923611.0
2022-10-06 11:20:00,22.56,22.7,22.5,22.64,6862423.0,21.6157,21.7498,21.5582,21.6923,6862423.0
2022-10-06 11:30:00,22.64,22.65,22.45,22.46,3611231.0,21.6923,21.7019,21.5103,21.5199,3611231.0
2022-10-06 11:40:00,22.46,22.65,22.4,22.6,4292762.0,21.5199,21.7019,21.4624,21.654,4292762.0
2022-10-06 11:50:00,22.59,22.75,22.23,22.26,7886661.0,21.6444,21.7977,21.2995,21.3282,7886661.0
2022-10-06 12:00:00,22.26,22.3,22.14,22.18,4797299.0,21.3282,21.3666,21.2133,21.2516,4797299.0
2022-10-06 12:10:00,22.18,22.24,22.12,22.2,4249288.0,21.2516,21.3091,21.1941,21.2707,4249288.0
2022-10-06 12:20:00,22.2,22.38,22.18,22.35,4063078.0,21.2707,21.4432,21.2516,21.4145,4063078.0
2022-10-06 12:30:00,22.36,22.42,22.22,22.42,3562406.0,21.424,21.4815,21.2899,21.4815,3562406.0
2022-10-06 12:40:00,22.42,22.6,22.35,22.52,4519550.0,21.4815,21.654,21.4145,21.5774,4519550.0
2022-10-06 12:50:00,22.53,22.54,22.42,22.44,2729967.0,21.5869,21.5965,21.4815,21.5007,2729967.0
2022-10-06 13:00:00,22.44,22.49,22.27,22.3,3730286.0,21.5007,21.5486,21.3378,21.3666,3730286.0
2022-10-06 13:10:00,22.3,22.53,22.27,22.45,2922379.0,21.3666,21.5869,21.3378,21.5103,2922379.0
2022-10-06 13:20:00,22.46,22.56,22.4,22.53,3767181.0,21.5199,21.6157,21.4624,21.5869,3767181.0
2022-10-06 13:30:00,22.53,22.53,22.31,22.36,2398857.0,21.5869,21.5869,21.3761,21.424,2398857.0
2022-10-06 13:40:00,22.35,22.52,22.34,22.51,2832002.0,21.4145,21.5774,21.4049,21.5678,2832002.0
2022-10-06 13:50:00,22.51,22.58,22.4,22.5,3162672.0,21.5678,21.6348,21.4624,21.5582,3162672.0
2022-10-06 14:00:00,22.5,22.51,22.25,22.3,3648077.0,21.5582,21.5678,21.3187,21.3666,3648077.0
2022-10-06 14:10:00,22.3,22.35,22.21,22.23,2737901.0,21.3666,21.4145,21.2803,21.2995,2737901.0
2022-10-06 14:20:00,22.23,22.35,22.22,22.28,2465925.0,21.2995,21.4145,21.2899,21.3474,2465925.0
2022-10-06 14:30:00,22.28,22.39,22.18,22.24,3138890.0,21.3474,21.4528,21.2516,21.3091,3138890.0
2022-10-06 14:40:00,22.24,22.29,22.02,22.03,4196018.0,21.3091,21.357,21.0983,21.1079,4196018.0
2022-10-06 14:50:00,22.02,22.15,21.93,22.1,5526800.0,21.0983,21.2228,21.012,21.1749,5526800.0
2022-10-06 15:00:00,22.09,22.12,21.97,22.03,2834839.0,21.1654,21.1941,21.0504,21.1079,2834839.0
2022-10-06 15:10:00,22.04,22.14,21.92,22.09,4289260.0,21.1174,21.2133,21.0025,21.1654,4289260.0
2022-10-06 15:20:00,22.09,22.26,22.05,22.25,4571435.0,21.1654,21.3282,21.127,21.3187,4571435.0
2022-10-06 15:30:00,22.24,22.28,22.12,22.15,3496615.0,21.3091,21.3474,21.1941,21.2228,3496615.0
2022-10-06 15:40:00,22.15,22.2,22.03,22.05,3667295.0,21.2228,21.2707,21.1079,21.127,3667295.0
2022-10-06 15:50:00,22.05,22.15,21.94,22.02,6098544.0,21.127,21.2228,21.0216,21.0983,6098544.0
2022-10-07 09:30:00,20.88,20.91,20.6,20.76,12933314.0,20.006,20.0347,19.7377,19.891,12933314.0
2022-10-07 09:40:00,20.77,20.91,20.38,20.39,11363004.0,19.9006,20.0347,19.5269,19.5365,11363004.0
2022-10-07 09:50:00,20.39,20.42,20.16,20.21,9296081.0,19.5365,19.5653,19.3161,19.364,9296081.0
2022-10-07 10:00:00,20.21,20.35,20.09,20.26,8984298.0,19.364,19.4982,19.2491,19.412,8984298.0
2022-10-07 10:10:00,20.27,20.39,20.21,20.37,7147490.0,19.4215,19.5365,19.364,19.5173,7147490.0
2022-10-07 10:20:00,20.37,20.5,20.29,20.32,7537060.0,19.5173,19.6419,19.4407,19.4694,7537060.0
2022-10-07 10:30:00,20.32,20.37,20.11,20.12,5778221.0,19.4694,19.5173,19.2682,19.2778,5778221.0
2022-10-07 10:40:00,20.11,20.41,20.11,20.35,6236074.0,19.2682,19.5557,19.2682,19.4982,6236074.0
2022-10-07 10:50:00,20.35,20.41,20.2,20.27,6016920.0,19.4982,19.5557,19.3545,19.4215,6016920.0
2022-10-07 11:00:00,20.27,20.39,20.19,20.21,3618169.0,19.4215,19.5365,19.3449,19.364,3618169.0
2022-10-07 11:10:00,20.21,20.28,20.03,20.05,5366095.0,19.364,19.4311,19.1916,19.2107,5366095.0
2022-10-07 11:20:00,20.04,20.14,19.97,20.13,6372555.0,19.2012,19.297,19.1341,19.2874,6372555.0
2022-10-07 11:30:00,20.12,20.19,20.0,20.03,4728930.0,19.2778,19.3449,19.1628,19.1916,4728930.0
2022-10-07 11:40:00,20.03,20.07,19.88,19.89,5862214.0,19.1916,19.2299,19.0479,19.0574,5862214.0
2022-10-07 11:50:00,19.89,20.04,19.87,19.99,4760498.0,19.0574,19.2012,19.0383,19.1533,4760498.0
2022-10-07 12:00:00,19.99,20.05,19.93,20.02,3292407.0,19.1533,19.2107,19.0958,19.182,3292407.0
2022-10-07 12:10:00,20.03,20.08,19.93,19.94,3958841.0,19.1916,19.2395,19.0958,19.1053,3958841.0
2022-10-07 12:20:00,19.94,19.96,19.75,19.77,6510267.0,19.1053,19.1245,18.9233,18.9425,6510267.0
2022-10-07 12:30:00,19.76,19.77,19.69,19.76,3734906.0,18.9329,18.9425,18.8658,18.9329,3734906.0
2022-10-07 12:40:00,19.76,19.77,19.62,19.65,3665380.0,18.9329,18.9425,18.7987,18.8275,3665380.0
2022-10-07 12:50:00,19.64,19.72,19.62,19.71,3501749.0,18.8179,18.8946,18.7987,18.885,3501749.0
2022-10-07 13:00:00,19.71,19.71,19.55,19.56,3733210.0,18.885,18.885,18.7317,18.7413,3733210.0
2022-10-07 13:10:00,19.55,19.8,19.55,19.76,4401973.0,18.7317,18.9712,18.7317,18.9329,4401973.0
2022-10-07 13:20:00,19.76,19.78,19.65,19.67,3080790.0,18.9329,18.952,18.8275,18.8466,3080790.0
2022-10-07 13:30:00,19.67,19.69,19.58,19.65,3057488.0,18.8466,18.8658,18.7604,18.8275,3057488.0
2022-10-07 13:40:00,19.65,19.77,19.64,19.65,3800383.0,18.8275,18.9425,18.8179,18.8275,3800383.0
2022-10-07 13:50:00,19.64,19.69,19.54,19.57,3009373.0,18.8179,18.8658,18.7221,18.7508,3009373.0
2022-10-07 14:00:00,19.57,19.66,19.54,19.6,3236243.0,18.7508,18.8371,18.7221,18.7796,3236243.0
2022-10-07 14:10:00,19.6,19.68,19.52,19.57,2946742.0,18.7796,18.8562,18.7029,18.7508,2946742.0
2022-10-07 14:20:00,19.57,19.6,19.45,19.48,5483394.0,18.7508,18.7796,18.6359,18.6646,5483394.0
2022-10-07 14:30:00,19.47,19.58,19.41,19.51,3625570.0,18.655,18.7604,18.5975,18.6933,3625570.0
2022-10-07 14:40:00,19.5,19.57,19.42,19.49,2678385.0,18.6838,18.7508,18.6071,18.6742,2678385.0
2022-10-07 14:50:00,19.5,19.55,19.45,19.54,2828330.0,18.6838,18.7317,18.6359,18.7221,2828330.0
2022-10-07 15:00:00,19.53,19.69,19.53,19.58,5650871.0,18.7125,18.8658,18.7125,18.7604,5650871.0
2022-10-07 15:10:00,19.57,19.62,19.42,19.44,3712082.0,18.7508,18.7987,18.6071,18.6263,3712082.0
2022-10-07 15:20:00,19.43,19.46,19.27,19.32,6914036.0,18.6167,18.6454,18.4634,18.5113,6914036.0
2022-10-07 15:30:00,19.33,19.41,19.16,19.4,7396001.0,18.5209,18.5975,18.358,18.588,7396001.0
2022-10-07 15:40:00,19.4,19.49,19.32,19.36,7212262.0,18.588,18.6742,18.5113,18.5496,7212262.0
2022-10-07 15:50:00,19.37,19.55,19.32,19.46,10707314.0,18.5592,18.7317,18.5113,18.6454,10707314.0
2022-10-10 09:30:00,19.52,19.61,19.08,19.12,11514075.0,18.7029,18.7892,18.2813,18.3197,11514075.0
2022-10-10 09:40:00,19.12,19.36,19.07,19.18,7614292.0,18.3197,18.5496,18.2718,18.3772,7614292.0
2022-10-10 09:50:00,19.18,19.26,18.96,19.02,7116513.0,18.3772,18.4538,18.1664,18.2239,7116513.0
2022-10-10 10:00:00,19.03,19.11,18.86,18.88,7775587.0,18.2334,18.3101,18.0706,18.0897,7775587.0
2022-10-10 10:10:00,18.87,19.08,18.87,19.04,5745501.0,18.0801,18.2813,18.0801,18.243,5745501.0
2022-10-10 10:20:00,19.04,19.3,19.0,19.16,5421581.0,18.243,18.4921,18.2047,18.358,5421581.0
2022-10-10 10:30:00,19.16,19.23,18.7,18.71,8372158.0,18.358,18.4251,17.9173,17.9268,8372158.0
2022-10-10 10:40:00,18.71,18.84,18.69,18.77,4696253.0,17.9268,18.0514,17.9077,17.9843,4696253.0
2022-10-10 10:50:00,18.76,18.8,18.6,18.7,4858495.0,17.9747,18.0131,17.8214,17.9173,4858495.0
2022-10-10 11:00:00,18.69,18.7,18.56,18.66,4412340.0,17.9077,17.9173,17.7831,17.8789,4412340.0
2022-10-10 11:10:00,18.67,18.77,18.65,18.67,3241893.0,17.8885,17.9843,17.8693,17.8885,3241893.0
2022-10-10 11:20:00,18.66,18.89,18.64,18.78,4014474.0,17.8789,18.0993,17.8598,17.9939,4014474.0
2022-10-10 11:30:00,18.77,18.85,18.75,18.76,2349007.0,17.9843,18.061,17.9652,17.9747,2349007.0
2022-10-10 11:40:00,18.76,18.91,18.7,18.91,2995083.0,17.9747,18.1185,17.9173,18.1185,2995083.0
2022-10-10 11:50:00,18.91,19.04,18.87,18.88,3874075.0,18.1185,18.243,18.0801,18.0897,3874075.0
2022-10-10 12:00:00,18.89,18.89,18.71,18.73,2674016.0,18.0993,18.0993,17.9268,17.946,2674016.0
2022-10-10 12:10:00,18.74,18.81,18.7,18.71,2328326.0,17.9556,18.0226,17.9173,17.9268,2328326.0
2022-10-10 12:20:00,18.71,18.72,18.51,18.54,4297634.0,17.9268,17.9364,17.7352,17.7639,4297634.0
2022-10-10 12:30:00,18.53,18.59,18.5,18.57,3116647.0,17.7544,17.8119,17.7256,17.7927,3116647.0
2022-10-10 12:40:00,18.57,18.6,18.5,18.53,2628646.0,17.7927,17.8214,17.7256,17.7544,2628646.0
2022-10-10 12:50:00,18.53,18.58,18.45,18.46,4172559.0,17.7544,17.8023,17.6777,17.6873,4172559.0
2022-10-10 13:00:00,18.45,18.46,18.33,18.36,4536091.0,17.6777,17.6873,17.5627,17.5915,4536091.0
2022-10-10 13:10:00,18.36,18.57,18.3,18.52,5103851.0,17.5915,17.7927,17.534,17.7448,5103851.0
2022-10-10 13:20:00,18.53,18.62,18.51,18.59,3012051.0,17.7544,17.8406,17.7352,17.8119,3012051.0
2022-10-10 13:30:00,18.58,18.8,18.57,18.78,4778870.0,17.8023,18.0131,17.7927,17.9939,4778870.0
2022-10-10 13:40:00,18.78,19.2,18.69,19.14,7540298.0,17.9939,18.3963,17.9077,18.3388,7540298.0
2022-10-10 13:50:00,19.14,19.3,19.1,19.13,8547374.0,18.3388,18.4921,18.3005,18.3293,8547374.0
2022-10-10 14:00:00,19.13,19.15,18.97,18.98,4306740.0,18.3293,18.3484,18.1759,18.1855,4306740.0
2022-10-10 14:10:00,18.98,19.03,18.85,18.89,3216095.0,18.1855,18.2334,18.061,18.0993,3216095.0
2022-10-10 14:20:00,18.89,19.0,18.79,18.96,4401435.0,18.0993,18.2047,18.0035,18.1664,4401435.0
2022-10-10 14:30:00,18.95,19.14,18.9,19.14,5661622.0,18.1568,18.3388,18.1089,18.3388,5661622.0
2022-10-10 14:40:00,19.14,19.17,18.91,18.96,3794632.0,18.3388,18.3676,18.1185,18.1664,3794632.0
2022-10-10 14:50:00,18.96,19.05,18.87,18.96,2851917.0,18.1664,18.2526,18.0801,18.1664,2851917.0
2022-10-10 15:00:00,18.96,19.07,18.86,18.99,3005605.0,18.1664,18.2718,18.0706,18.1951,3005605.0
2022-10-10 15:10:00,18.98,19.2,18.92,19.18,5159434.0,18.1855,18.3963,18.128,18.3772,5159434.0
2022-10-10 15:20:00,19.19,19.2,18.94,18.98,3955249.0,18.3867,18.3963,18.1472,18.1855,3955249.0
2022-10-10 15:30:00,18.99,19.16,18.95,19.07,3244970.0,18.1951,18.358,18.1568,18.2718,3244970.0
2022-10-10 15:40:00,19.07,19.13,18.96,19.07,4020056.0,18.2718,18.3293,18.1664,18.2718,4020056.0
2022-10-10 15:50:00,19.07,19.13,18.82,18.84,6361126.0,18.2718,18.3293,18.0322,18.0514,6361126.0
2022-10-11 09:30:00,18.52,18.65,18.27,18.34,8840278.0,17.7448,17.8693,17.5053,17.5723,8840278.0
2022-10-11 09:40:00,18.32,18.41,18.13,18.21,8587689.0,17.5532,17.6394,17.3711,17.4478,8587689.0
2022-10-11 09:50:00,18.21,18.29,18.02,18.03,6184938.0,17.4478,17.5244,17.2657,17.2753,6184938.0
2022-10-11 10:00:00,18.02,18.02,17.85,17.96,9466839.0,17.2657,17.2657,17.1028,17.2082,9466839.0
2022-10-11 10:10:00,17.96,18.18,17.93,18.06,6986432.0,17.2082,17.419,17.1795,17.304,6986432.0
2022-10-11 10:20:00,18.06,18.15,18.0,18.05,4613570.0,17.304,17.3903,17.2466,17.2945,4613570.0
2022-10-11 10:30:00,18.05,18.28,17.95,18.27,6943042.0,17.2945,17.5148,17.1986,17.5053,6943042.0
2022-10-11 10:40:00,18.27,18.43,18.21,18.23,7743557.0,17.5053,17.6586,17.4478,17.4669,7743557.0
2022-10-11 10:50:00,18.22,18.38,18.13,18.14,6791237.0,17.4573,17.6106,17.3711,17.3807,6791237.0
2022-10-11 11:00:00,18.14,18.54,18.13,18.36,7675838.0,17.3807,17.7639,17.3711,17.5915,7675838.0
2022-10-11 11:10:00,18.36,18.5,18.28,18.41,5431908.0,17.5915,17.7256,17.5148,17.6394,5431908.0
2022-10-11 11:20:00,18.41,18.54,18.34,18.48,5433524.0,17.6394,17.7639,17.5723,17.7065,5433524.0
2022-10-11 11:30:00,18.48,18.74,18.43,18.61,7361642.0,17.7065,17.9556,17.6586,17.831,7361642.0
2022-10-11 11:40:00,18.62,18.92,18.56,18.85,8336153.0,17.8406,18.128,17.7831,18.061,8336153.0
2022-10-11 11:50:00,18.86,18.92,18.7,18.73,6129445.0,18.0706,18.128,17.9173,17.946,6129445.0
2022-10-11 12:00:00,18.74,18.75,18.48,18.53,5153778.0,17.9556,17.9652,17.7065,17.7544,5153778.0
2022-10-11 12:10:00,18.53,18.84,18.52,18.84,5569133.0,17.7544,18.0514,17.7448,18.0514,5569133.0
2022-10-11 12:20:00,18.83,18.91,18.75,18.79,6554890.0,18.0418,18.1185,17.9652,18.0035,6554890.0
2022-10-11 12:30:00,18.79,18.91,18.76,18.9,3954140.0,18.0035,18.1185,17.9747,18.1089,3954140.0
2022-10-11 12:40:00,18.9,19.14,18.87,19.05,8961130.0,18.1089,18.3388,18.0801,18.2526,8961130.0
2022-10-11 12:50:00,19.05,19.09,18.89,18.92,5098824.0,18.2526,18.2909,18.0993,18.128,5098824.0
2022-10-11 13:00:00,18.92,18.97,18.82,18.96,3937443.0,18.128,18.1759,18.0322,18.1664,3937443.0
2022-10-11 13:10:00,18.95,18.99,18.79,18.87,4276194.0,18.1568,18.1951,18.0035,18.0801,4276194.0
2022-10-11 13:20:00,18.87,18.92,18.67,18.73,4904529.0,18.0801,18.128,17.8885,17.946,4904529.0
2022-10-11 13:30:00,18.73,18.78,18.62,18.75,2966170.0,17.946,17.9939,17.8406,17.9652,2966170.0
2022-10-11 13:40:00,18.75,18.87,18.71,18.76,2831947.0,17.9652,18.0801,17.9268,17.9747,2831947.0
2022-10-11 13:50:00,18.76,18.86,18.7,18.81,2565157.0,17.9747,18.0706,17.9173,18.0226,2565157.0
2022-10-11 14:00:00,18.81,18.86,18.66,18.73,3286881.0,18.0226,18.0706,17.8789,17.946,3286881.0
2022-10-11 14:10:00,18.72,18.73,18.53,18.54,3438749.0,17.9364,17.946,17.7544,17.7639,3438749.0
2022-10-11 14:20:00,18.53,18.74,18.52,18.7,3547011.0,17.7544,17.9556,17.7448,17.9173,3547011.0
2022-10-11 14:30:00,18.71,18.77,18.63,18.69,2765985.0,17.9268,17.9843,17.8502,17.9077,2765985.0
2022-10-11 14:40:00,18.69,18.75,18.23,18.3,7396822.0,17.9077,17.9652,17.4669,17.534,7396822.0
2022-10-11 14:50:00,18.3,18.33,17.96,18.01,7314105.0,17.534,17.5627,17.2082,17.2561,7314105.0
2022-10-11 15:00:00,18.0,18.06,17.89,17.91,7597677.0,17.2466,17.304,17.1412,17.1603,7597677.0
2022-10-11 15:10:00,17.91,17.97,17.74,17.91,8271100.0,17.1603,17.2178,16.9974,17.1603,8271100.0
2022-10-11 15:20:00,17.91,18.08,17.86,17.97,8124543.0,17.1603,17.3232,17.1124,17.2178,8124543.0
2022-10-11 15:30:00,17.97,18.14,17.86,18.12,6717327.0,17.2178,17.3807,17.1124,17.3615,6717327.0
2022-10-11 15:40:00,18.12,18.17,17.98,18.15,5934433.0,17.3615,17.4094,17.2274,17.3903,5934433.0
2022-10-11 15:50:00,18.15,18.21,17.93,18.13,10423524.0,17.3903,17.4478,17.1795,17.3711,10423524.0
2022-10-12 09:30:00,18.23,18.5,17.93,18.45,14326489.0,17.4669,17.7256,17.1795,17.6777,14326489.0
2022-10-12 09:40:00,18.45,18.64,18.27,18.39,10145988.0,17.6777,17.8598,17.5053,17.6202,10145988.0
2022-10-12 09:50:00,18.4,18.48,18.28,18.36,7327308.0,17.6298,17.7065,17.5148,17.5915,7327308.0
2022-10-12 10:00:00,18.37,18.45,18.11,18.21,7058117.0,17.6011,17.6777,17.3519,17.4478,7058117.0
2022-10-12 10:10:00,18.2,18.22,18.04,18.17,4683080.0,17.4382,17.4573,17.2849,17.4094,4683080.0
2022-10-12 10:20:00,18.16,18.33,17.96,18.24,6497120.0,17.3999,17.5627,17.2082,17.4765,6497120.0
2022-10-12 10:30:00,18.24,18.36,18.08,18.09,4690337.0,17.4765,17.5915,17.3232,17.3328,4690337.0
2022-10-12 10:40:00,18.09,18.14,17.95,18.1,5078059.0,17.3328,17.3807,17.1986,17.3424,5078059.0
2022-10-12 10:50:00,18.1,18.2,18.08,18.09,3644812.0,17.3424,17.4382,17.3232,17.3328,3644812.0
2022-10-12 11:00:00,18.1,18.3,18.07,18.25,4888483.0,17.3424,17.534,17.3136,17.4861,4888483.0
2022-10-12 11:10:00,18.24,18.39,18.23,18.36,4300507.0,17.4765,17.6202,17.4669,17.5915,4300507.0
2022-10-12 11:20:00,18.36,18.43,18.26,18.36,4439420.0,17.5915,17.6586,17.4957,17.5915,4439420.0
2022-10-12 11:30:00,18.36,18.4,18.24,18.29,4013648.0,17.5915,17.6298,17.4765,17.5244,4013648.0
2022-10-12 11:40:00,18.29,18.48,18.26,18.38,4910233.0,17.5244,17.7065,17.4957,17.6106,4910233.0
2022-10-12 11:50:00,18.39,18.52,18.37,18.47,4058062.0,17.6202,17.7448,17.6011,17.6969,4058062.0
2022-10-12 12:00:00,18.48,18.54,18.33,18.37,4047246.0,17.7065,17.7639,17.5627,17.6011,4047246.0
2022-10-12 12:10:00,18.38,18.39,18.24,18.35,3838425.0,17.6106,17.6202,17.4765,17.5819,3838425.0
2022-10-12 12:20:00,18.35,18.37,18.19,18.23,2582741.0,17.5819,17.6011,17.4286,17.4669,2582741.0
2022-10-12 12:30:00,18.22,18.25,18.12,18.14,3101248.0,17.4573,17.4861,17.3615,17.3807,3101248.0
2022-10-12 12:40:00,18.14,18.26,18.12,18.24,3113313.0,17.3807,17.4957,17.3615,17.4765,3113313.0
2022-10-12 12:50:00,18.25,18.36,18.23,18.32,2461810.0,17.4861,17.5915,17.4669,17.5532,2461810.0
2022-10-12 13:00:00,18.33,18.39,18.27,18.34,3629037.0,17.5627,17.6202,17.5053,17.5723,3629037.0
2022-10-12 13:10:00,18.34,18.37,18.25,18.25,1528555.0,17.5723,17.6011,17.4861,17.4861,1528555.0
2022-10-12 13:20:00,18.25,18.3,18.21,18.28,1641755.0,17.4861,17.534,17.4478,17.5148,1641755.0
2022-10-12 13:30:00,18.28,18.29,18.1,18.16,2478578.0,17.5148,17.5244,17.3424,17.3999,2478578.0
2022-10-12 13:40:00,18.16,18.22,18.12,18.2,2062545.0,17.3999,17.4573,17.3615,17.4382,2062545.0
2022-10-12 13:50:00,18.2,18.21,18.11,18.16,1674386.0,17.4382,17.4478,17.3519,17.3999,1674386.0
2022-10-12 14:00:00,18.16,18.42,18.06,18.31,8539744.0,17.3999,17.649,17.304,17.5436,8539744.0
2022-10-12 14:10:00,18.31,18.47,18.21,18.38,6107044.0,17.5436,17.6969,17.4478,17.6106,6107044.0
2022-10-12 14:20:00,18.38,18.5,18.22,18.45,3994915.0,17.6106,17.7256,17.4573,17.6777,3994915.0
2022-10-12 14:30:00,18.45,18.51,18.34,18.41,3586272.0,17.6777,17.7352,17.5723,17.6394,3586272.0
2022-10-12 14:40:00,18.41,18.46,18.25,18.28,2766952.0,17.6394,17.6873,17.4861,17.5148,2766952.0
2022-10-12 14:50:00,18.29,18.31,18.16,18.2,3340841.0,17.5244,17.5436,17.3999,17.4382,3340841.0
2022-10-12 15:00:00,18.2,18.23,18.1,18.15,3912751.0,17.4382,17.4669,17.3424,17.3903,3912751.0
2022-10-12 15:10:00,18.14,18.28,18.12,18.28,3336447.0,17.3807,17.5148,17.3615,17.5148,3336447.0
2022-10-12 15:20:00,18.28,18.3,18.19,18.22,3072493.0,17.5148,17.534,17.4286,17.4573,3072493.0
2022-10-12 15:30:00,18.22,18.34,18.2,18.3,2959977.0,17.4573,17.5723,17.4382,17.534,2959977.0
2022-10-12 15:40:00,18.31,18.32,18.19,18.2,2597577.0,17.5436,17.5532,17.4286,17.4382,2597577.0
2022-10-12 15:50:00,18.19,18.24,18.09,18.1,5346462.0,17.4286,17.4765,17.3328,17.3424,5346462.0
2022-10-13 09:30:00,16.52,16.63,16.32,16.48,18381979.0,15.8285,15.9339,15.6369,15.7902,18381979.0
2022-10-13 09:40:00,16.48,16.85,16.37,16.84,14899017.0,15.7902,16.1447,15.6848,16.1351,14899017.0
2022-10-13 09:50:00,16.84,17.07,16.8,17.0,17721747.0,16.1351,16.3555,16.0968,16.2884,17721747.0
2022-10-13 10:00:00,17.0,17.29,16.9,17.24,14371493.0,16.2884,16.5663,16.1926,16.5184,14371493.0
2022-10-13 10:10:00,17.25,17.4,17.11,17.13,12222391.0,16.5279,16.6717,16.3938,16.413,12222391.0
2022-10-13 10:20:00,17.14,17.2,16.91,16.97,9309652.0,16.4225,16.48,16.2022,16.2597,9309652.0
2022-10-13 10:30:00,16.97,17.19,16.94,17.16,8561787.0,16.2597,16.4705,16.2309,16.4417,8561787.0
2022-10-13 10:40:00,17.16,17.36,17.09,17.31,9415036.0,16.4417,16.6333,16.3746,16.5854,9415036.0
2022-10-13 10:50:00,17.3,17.46,17.14,17.21,8580768.0,16.5759,16.7292,16.4225,16.4896,8580768.0
2022-10-13 11:00:00,17.21,17.81,17.13,17.77,11847887.0,16.4896,17.0645,16.413,17.0262,11847887.0
2022-10-13 11:10:00,17.77,18.48,17.66,18.28,19244987.0,17.0262,17.7065,16.9208,17.5148,19244987.0
2022-10-13 11:20:00,18.29,18.99,18.27,18.53,28424255.0,17.5244,18.1951,17.5053,17.7544,28424255.0
2022-10-13 11:30:00,18.53,19.35,18.39,19.17,17617608.0,17.7544,18.54,17.6202,18.3676,17617608.0
2022-10-13 11:40:00,19.16,19.49,18.83,18.87,18246578.0,18.358,18.6742,18.0418,18.0801,18246578.0
2022-10-13 11:50:00,18.87,19.04,18.75,18.93,9406199.0,18.0801,18.243,17.9652,18.1376,9406199.0
2022-10-13 12:00:00,18.93,19.14,18.86,18.89,7607984.0,18.1376,18.3388,18.0706,18.0993,7607984.0
2022-10-13 12:10:00,18.88,18.93,18.51,18.55,8957915.0,18.0897,18.1376,17.7352,17.7735,8957915.0
2022-10-13 12:20:00,18.55,18.68,18.47,18.55,5664697.0,17.7735,17.8981,17.6969,17.7735,5664697.0
2022-10-13 12:30:00,18.54,18.67,18.5,18.56,4083077.0,17.7639,17.8885,17.7256,17.7831,4083077.0
2022-10-13 12:40:00,18.55,18.8,18.54,18.79,5266052.0,17.7735,18.0131,17.7639,18.0035,5266052.0
2022-10-13 12:50:00,18.78,18.87,18.68,18.77,5635935.0,17.9939,18.0801,17.8981,17.9843,5635935.0
2022-10-13 13:00:00,18.77,19.0,18.77,18.88,5731100.0,17.9843,18.2047,17.9843,18.0897,5731100.0
2022-10-13 13:10:00,18.88,19.0,18.8,18.96,3131681.0,18.0897,18.2047,18.0131,18.1664,3131681.0
2022-10-13 13:20:00,18.96,19.33,18.96,19.24,9208273.0,18.1664,18.5209,18.1664,18.4346,9208273.0
2022-10-13 13:30:00,19.24,19.49,19.24,19.33,8673709.0,18.4346,18.6742,18.4346,18.5209,8673709.0
2022-10-13 13:40:00,19.33,19.36,19.14,19.23,5704054.0,18.5209,18.5496,18.3388,18.4251,5704054.0
2022-10-13 13:50:00,19.23,19.31,19.19,19.26,4020518.0,18.4251,18.5017,18.3867,18.4538,4020518.0
2022-10-13 14:00:00,19.25,19.27,19.13,19.16,6522761.0,18.4442,18.4634,18.3293,18.358,6522761.0
2022-10-13 14:10:00,19.16,19.22,19.04,19.18,3989627.0,18.358,18.4155,18.243,18.3772,3989627.0
2022-10-13 14:20:00,19.18,19.19,18.93,18.96,4065653.0,18.3772,18.3867,18.1376,18.1664,4065653.0
2022-10-13 14:30:00,18.95,19.19,18.95,19.17,4510014.0,18.1568,18.3867,18.1568,18.3676,4510014.0
2022-10-13 14:40:00,19.17,19.33,19.11,19.26,4325871.0,18.3676,18.5209,18.3101,18.4538,4325871.0
2022-10-13 14:50:00,19.25,19.51,19.23,19.43,6643821.0,18.4442,18.6933,18.4251,18.6167,6643821.0
2022-10-13 15:00:00,19.44,19.61,19.31,19.61,8025348.0,18.6263,18.7892,18.5017,18.7892,8025348.0
2022-10-13 15:10:00,19.6,19.62,19.45,19.49,7373120.0,18.7796,18.7987,18.6359,18.6742,7373120.0
2022-10-13 15:20:00,19.49,19.5,19.35,19.36,5566533.0,18.6742,18.6838,18.54,18.5496,5566533.0
2022-10-13 15:30:00,19.36,19.48,19.17,19.28,6421207.0,18.5496,18.6646,18.3676,18.473,6421207.0
2022-10-13 15:40:00,19.28,19.44,19.21,19.38,7161300.0,18.473,18.6263,18.4059,18.5688,7161300.0
2022-10-13 15:50:00,19.38,19.57,19.27,19.32,8771856.0,18.5688,18.7508,18.4634,18.5113,8771856.0
2022-10-14 09:30:00,19.85,19.98,19.45,19.89,22730206.0,19.0191,19.1437,18.6359,19.0574,22730206.0
2022-10-14 09:40:00,19.9,19.92,19.14,19.26,14280903.0,19.067,19.0862,18.3388,18.4538,14280903.0
2022-10-14 09:50:00,19.26,19.4,19.04,19.16,11338101.0,18.4538,18.588,18.243,18.358,11338101.0
2022-10-14 10:00:00,19.16,19.17,18.54,18.76,20023913.0,18.358,18.3676,17.7639,17.9747,20023913.0
2022-10-14 10:10:00,18.78,18.83,18.35,18.48,13575890.0,17.9939,18.0418,17.5819,17.7065,13575890.0
2022-10-14 10:20:00,18.48,18.57,18.16,18.48,13754229.0,17.7065,17.7927,17.3999,17.7065,13754229.0
2022-10-14 10:30:00,18.47,18.63,18.35,18.44,10161837.0,17.6969,17.8502,17.5819,17.6681,10161837.0
2022-10-14 10:40:00,18.44,18.55,18.13,18.18,9626313.0,17.6681,17.7735,17.3711,17.419,9626313.0
2022-10-14 10:50:00,18.18,18.51,18.13,18.47,8921195.0,17.419,17.7352,17.3711,17.6969,8921195.0
2022-10-14 11:00:00,18.46,18.75,18.45,18.5,11219585.0,17.6873,17.9652,17.6777,17.7256,11219585.0
2022-10-14 11:10:00,18.5,18.53,18.18,18.22,7411584.0,17.7256,17.7544,17.419,17.4573,7411584.0
2022-10-14 11:20:00,18.21,18.51,18.21,18.48,7435541.0,17.4478,17.7352,17.4478,17.7065,7435541.0
2022-10-14 11:30:00,18.48,18.49,18.23,18.36,5884461.0,17.7065,17.716,17.4669,17.5915,5884461.0
2022-10-14 11:40:00,18.36,18.41,18.01,18.1,8706786.0,17.5915,17.6394,17.2561,17.3424,8706786.0
2022-10-14 11:50:00,18.09,18.17,17.96,18.03,8472870.0,17.3328,17.4094,17.2082,17.2753,8472870.0
2022-10-14 12:00:00,18.03,18.25,17.84,17.85,9832869.0,17.2753,17.4861,17.0932,17.1028,9832869.0
2022-10-14 12:10:00,17.85,17.95,17.77,17.92,8202908.0,17.1028,17.1986,17.0262,17.1699,8202908.0
2022-10-14 12:20:00,17.91,18.04,17.85,18.04,4735677.0,17.1603,17.2849,17.1028,17.2849,4735677.0
2022-10-14 12:30:00,18.03,18.11,17.93,18.04,5601101.0,17.2753,17.3519,17.1795,17.2849,5601101.0
2022-10-14 12:40:00,18.03,18.19,18.0,18.0,4690596.0,17.2753,17.4286,17.2466,17.2466,4690596.0
2022-10-14 12:50:00,18.01,18.01,17.89,17.96,3356785.0,17.2561,17.2561,17.1412,17.2082,3356785.0
2022-10-14 13:00:00,17.96,18.13,17.88,17.92,4782848.0,17.2082,17.3711,17.1316,17.1699,4782848.0
2022-10-14 13:10:00,17.93,18.01,17.87,17.91,3456722.0,17.1795,17.2561,17.122,17.1603,3456722.0
2022-10-14 13:20:00,17.91,17.99,17.82,17.98,3642925.0,17.1603,17.237,17.0741,17.2274,3642925.0
2022-10-14 13:30:00,17.98,18.1,17.94,18.05,4425332.0,17.2274,17.3424,17.1891,17.2945,4425332.0
2022-10-14 13:40:00,18.04,18.11,17.98,18.04,4084689.0,17.2849,17.3519,17.2274,17.2849,4084689.0
2022-10-14 13:50:00,18.04,18.14,17.95,18.11,3788898.0,17.2849,17.3807,17.1986,17.3519,3788898.0
2022-10-14 14:00:00,18.12,18.12,17.9,17.96,4223400.0,17.3615,17.3615,17.1507,17.2082,4223400.0
2022-10-14 14:10:00,17.96,17.96,17.71,17.72,6684588.0,17.2082,17.2082,16.9687,16.9783,6684588.0
2022-10-14 14:20:00,17.71,17.82,17.7,17.81,4485238.0,16.9687,17.0741,16.9591,17.0645,4485238.0
2022-10-14 14:30:00,17.8,17.84,17.73,17.77,3587634.0,17.0549,17.0932,16.9879,17.0262,3587634.0
2022-10-14 14:40:00,17.77,17.82,17.68,17.81,4413074.0,17.0262,17.0741,16.9399,17.0645,4413074.0
2022-10-14 14:50:00,17.81,17.86,17.76,17.86,3238775.0,17.0645,17.1124,17.0166,17.1124,3238775.0
2022-10-14 15:00:00,17.85,17.98,17.76,17.81,6527873.0,17.1028,17.2274,17.0166,17.0645,6527873.0
2022-10-14 15:10:00,17.8,17.84,17.64,17.7,4800784.0,17.0549,17.0932,16.9016,16.9591,4800784.0
2022-10-14 15:20:00,17.7,17.82,17.67,17.79,3520431.0,16.9591,17.0741,16.9304,17.0453,3520431.0
2022-10-14 15:30:00,17.79,17.9,17.7,17.78,5251553.0,17.0453,17.1507,16.9591,17.0358,5251553.0
2022-10-14 15:40:00,17.78,17.8,17.64,17.71,4808007.0,17.0358,17.0549,16.9016,16.9687,4808007.0
2022-10-14 15:50:00,17.71,17.79,17.46,17.57,11151713.0,16.9687,17.0453,16.7292,16.8346,11151713.0
2022-10-17 09:30:00,18.8,19.24,18.8,19.19,21402312.0,18.0131,18.4346,18.0131,18.3867,21402312.0
2022-10-17 09:40:00,19.19,19.35,19.12,19.28,12004803.0,18.3867,18.54,18.3197,18.473,12004803.0
2022-10-17 09:50:00,19.29,19.36,19.04,19.15,9080357.0,18.4826,18.5496,18.243,18.3484,9080357.0
2022-10-17 10:00:00,19.15,19.27,19.07,19.16,7619285.0,18.3484,18.4634,18.2718,18.358,7619285.0
2022-10-17 10:10:00,19.14,19.45,19.14,19.33,9463490.0,18.3388,18.6359,18.3388,18.5209,9463490.0
2022-10-17 10:20:00,19.32,19.38,19.18,19.23,5012941.0,18.5113,18.5688,18.3772,18.4251,5012941.0
2022-10-17 10:30:00,19.23,19.33,19.14,19.29,6579307.0,18.4251,18.5209,18.3388,18.4826,6579307.0
2022-10-17 10:40:00,19.29,19.32,19.18,19.21,3390628.0,18.4826,18.5113,18.3772,18.4059,3390628.0
2022-10-17 10:50:00,19.21,19.22,18.92,19.02,9555628.0,18.4059,18.4155,18.128,18.2239,9555628.0
2022-10-17 11:00:00,19.02,19.15,18.93,18.95,5898878.0,18.2239,18.3484,18.1376,18.1568,5898878.0
2022-10-17 11:10:00,18.96,19.08,18.89,18.91,4859049.0,18.1664,18.2813,18.0993,18.1185,4859049.0
2022-10-17 11:20:00,18.91,19.25,18.91,19.23,6382946.0,18.1185,18.4442,18.1185,18.4251,6382946.0
2022-10-17 11:30:00,19.23,19.26,19.17,19.26,5687912.0,18.4251,18.4538,18.3676,18.4538,5687912.0
2022-10-17 11:40:00,19.26,19.38,19.25,19.36,5978382.0,18.4538,18.5688,18.4442,18.5496,5978382.0
2022-10-17 11:50:00,19.35,19.45,19.33,19.35,5343832.0,18.54,18.6359,18.5209,18.54,5343832.0
2022-10-17 12:00:00,19.35,19.43,19.29,19.41,3958215.0,18.54,18.6167,18.4826,18.5975,3958215.0
2022-10-17 12:10:00,19.41,19.42,19.19,19.23,3728300.0,18.5975,18.6071,18.3867,18.4251,3728300.0
2022-10-17 12:20:00,19.22,19.33,19.18,19.29,3561401.0,18.4155,18.5209,18.3772,18.4826,3561401.0
2022-10-17 12:30:00,19.29,19.39,19.26,19.31,3263787.0,18.4826,18.5784,18.4538,18.5017,3263787.0
2022-10-17 12:40:00,19.3,19.31,19.16,19.27,3363078.0,18.4921,18.5017,18.358,18.4634,3363078.0
2022-10-17 12:50:00,19.26,19.34,19.22,19.25,2350590.0,18.4538,18.5305,18.4155,18.4442,2350590.0
2022-10-17 13:00:00,19.26,19.33,19.16,19.28,2665365.0,18.4538,18.5209,18.358,18.473,2665365.0
2022-10-17 13:10:00,19.28,19.35,19.22,19.23,2047327.0,18.473,18.54,18.4155,18.4251,2047327.0
2022-10-17 13:20:00,19.23,19.38,19.21,19.31,3678717.0,18.4251,18.5688,18.4059,18.5017,3678717.0
2022-10-17 13:30:00,19.32,19.38,19.28,19.37,2118331.0,18.5113,18.5688,18.473,18.5592,2118331.0
2022-10-17 13:40:00,19.37,19.45,19.32,19.42,3200495.0,18.5592,18.6359,18.5113,18.6071,3200495.0
2022-10-17 13:50:00,19.42,19.46,19.38,19.42,2973529.0,18.6071,18.6454,18.5688,18.6071,2973529.0
2022-10-17 14:00:00,19.41,19.5,19.34,19.4,4220859.0,18.5975,18.6838,18.5305,18.588,4220859.0
2022-10-17 14:10:00,19.41,19.46,19.36,19.4,3143331.0,18.5975,18.6454,18.5496,18.588,3143331.0
2022-10-17 14:20:00,19.41,19.41,19.26,19.35,3092169.0,18.5975,18.5975,18.4538,18.54,3092169.0
2022-10-17 14:30:00,19.35,19.4,19.28,19.4,2680543.0,18.54,18.588,18.473,18.588,2680543.0
2022-10-17 14:40:00,19.4,19.45,19.37,19.42,2651128.0,18.588,18.6359,18.5592,18.6071,2651128.0
2022-10-17 14:50:00,19.42,19.42,19.33,19.35,2116676.0,18.6071,18.6071,18.5209,18.54,2116676.0
2022-10-17 15:00:00,19.34,19.36,19.22,19.26,3577517.0,18.5305,18.5496,18.4155,18.4538,3577517.0
2022-10-17 15:10:00,19.26,19.34,19.22,19.3,3402075.0,18.4538,18.5305,18.4155,18.4921,3402075.0
2022-10-17 15:20:00,19.3,19.39,19.23,19.38,3395272.0,18.4921,18.5784,18.4251,18.5688,3395272.0
2022-10-17 15:30:00,19.37,19.42,19.32,19.36,2579674.0,18.5592,18.6071,18.5113,18.5496,2579674.0
2022-10-17 15:40:00,19.36,19.45,19.31,19.38,4393330.0,18.5496,18.6359,18.5017,18.5688,4393330.0
2022-10-17 15:50:00,19.39,19.47,19.25,19.34,9153027.0,18.5784,18.655,18.4442,18.5305,9153027.0
2022-10-18 09:30:00,20.87,21.0,20.63,20.63,21405635.0,19.9964,20.121,19.7665,19.7665,21405635.0
2022-10-18 09:40:00,20.64,20.73,20.5,20.64,10596876.0,19.776,19.8623,19.6419,19.776,10596876.0
2022-10-18 09:50:00,20.63,20.69,20.27,20.36,9974232.0,19.7665,19.824,19.4215,19.5078,9974232.0
2022-10-18 10:00:00,20.36,20.54,20.33,20.51,8268496.0,19.5078,19.6802,19.479,19.6515,8268496.0
2022-10-18 10:10:00,20.51,20.55,20.32,20.42,7620568.0,19.6515,19.6898,19.4694,19.5653,7620568.0
2022-10-18 10:20:00,20.42,20.44,20.09,20.11,8404432.0,19.5653,19.5844,19.2491,19.2682,8404432.0
2022-10-18 10:30:00,20.11,20.15,19.86,19.89,12479370.0,19.2682,19.3066,19.0287,19.0574,12479370.0
2022-10-18 10:40:00,19.9,20.22,19.89,20.19,9753614.0,19.067,19.3736,19.0574,19.3449,9753614.0
2022-10-18 10:50:00,20.18,20.19,20.0,20.02,6170057.0,19.3353,19.3449,19.1628,19.182,6170057.0
2022-10-18 11:00:00,20.02,20.09,19.77,19.82,9311508.0,19.182,19.2491,18.9425,18.9904,9311508.0
2022-10-18 11:10:00,19.82,19.9,19.55,19.57,10718738.0,18.9904,19.067,18.7317,18.7508,10718738.0
2022-10-18 11:20:00,19.57,19.6,19.32,19.43,9390501.0,18.7508,18.7796,18.5113,18.6167,9390501.0
2022-10-18 11:30:00,19.43,19.47,19.19,19.29,9131028.0,18.6167,18.655,18.3867,18.4826,9131028.0
2022-10-18 11:40:00,19.29,19.52,19.2,19.51,10040444.0,18.4826,18.7029,18.3963,18.6933,10040444.0
2022-10-18 11:50:00,19.5,19.6,19.46,19.58,8558997.0,18.6838,18.7796,18.6454,18.7604,8558997.0
2022-10-18 12:00:00,19.58,19.78,19.43,19.75,7809714.0,18.7604,18.952,18.6167,18.9233,7809714.0
2022-10-18 12:10:00,19.75,19.91,19.72,19.85,10524549.0,18.9233,19.0766,18.8946,19.0191,10524549.0
2022-10-18 12:20:00,19.85,19.86,19.63,19.72,7774552.0,19.0191,19.0287,18.8083,18.8946,7774552.0
2022-10-18 12:30:00,19.73,19.98,19.65,19.92,6193449.0,18.9041,19.1437,18.8275,19.0862,6193449.0
2022-10-18 12:40:00,19.93,20.05,19.82,19.88,7351235.0,19.0958,19.2107,18.9904,19.0479,7351235.0
2022-10-18 12:50:00,19.88,19.98,19.76,19.77,6380877.0,19.0479,19.1437,18.9329,18.9425,6380877.0
2022-10-18 13:00:00,19.77,19.82,19.52,19.66,8165135.0,18.9425,18.9904,18.7029,18.8371,8165135.0
2022-10-18 13:10:00,19.66,19.81,19.62,19.75,3683770.0,18.8371,18.9808,18.7987,18.9233,3683770.0
2022-10-18 13:20:00,19.75,19.89,19.66,19.86,5327737.0,18.9233,19.0574,18.8371,19.0287,5327737.0
2022-10-18 13:30:00,19.86,20.02,19.8,19.96,5154363.0,19.0287,19.182,18.9712,19.1245,5154363.0
2022-10-18 13:40:00,19.96,20.0,19.85,19.99,3863923.0,19.1245,19.1628,19.0191,19.1533,3863923.0
2022-10-18 13:50:00,19.98,20.08,19.94,20.02,4127695.0,19.1437,19.2395,19.1053,19.182,4127695.0
2022-10-18 14:00:00,20.02,20.05,19.85,19.89,4147230.0,19.182,19.2107,19.0191,19.0574,4147230.0
2022-10-18 14:10:00,19.89,19.97,19.86,19.9,2239828.0,19.0574,19.1341,19.0287,19.067,2239828.0
2022-10-18 14:20:00,19.89,20.02,19.85,20.0,3070020.0,19.0574,19.182,19.0191,19.1628,3070020.0
2022-10-18 14:30:00,20.0,20.0,19.59,19.66,6165738.0,19.1628,19.1628,18.77,18.8371,6165738.0
2022-10-18 14:40:00,19.65,19.68,19.17,19.32,10915739.0,18.8275,18.8562,18.3676,18.5113,10915739.0
2022-10-18 14:50:00,19.33,19.53,19.25,19.48,8505359.0,18.5209,18.7125,18.4442,18.6646,8505359.0
2022-10-18 15:00:00,19.48,19.51,19.3,19.34,5612041.0,18.6646,18.6933,18.4921,18.5305,5612041.0
2022-10-18 15:10:00,19.34,19.42,19.26,19.39,4463482.0,18.5305,18.6071,18.4538,18.5784,4463482.0
2022-10-18 15:20:00,19.39,19.57,19.33,19.55,5078823.0,18.5784,18.7508,18.5209,18.7317,5078823.0
2022-10-18 15:30:00,19.55,19.81,19.51,19.72,8730280.0,18.7317,18.9808,18.6933,18.8946,8730280.0
2022-10-18 15:40:00,19.71,19.83,19.68,19.76,6040342.0,18.885,19.0,18.8562,18.9329,6040342.0
2022-10-18 15:50:00,19.75,19.88,19.6,19.81,9943613.0,18.9233,19.0479,18.7796,18.9808,9943613.0
2022-10-19 09:30:00,19.41,19.86,19.35,19.64,17947718.0,18.5975,19.0287,18.54,18.8179,17947718.0
2022-10-19 09:40:00,19.63,19.7,19.31,19.36,9545719.0,18.8083,18.8754,18.5017,18.5496,9545719.0
2022-10-19 09:50:00,19.36,19.7,19.35,19.46,7838238.0,18.5496,18.8754,18.54,18.6454,7838238.0
2022-10-19 10:00:00,19.45,19.77,19.37,19.7,7228400.0,18.6359,18.9425,18.5592,18.8754,7228400.0
2022-10-19 10:10:00,19.7,20.0,19.58,19.91,8012705.0,18.8754,19.1628,18.7604,19.0766,8012705.0
2022-10-19 10:20:00,19.92,20.23,19.89,20.18,10332604.0,19.0862,19.3832,19.0574,19.3353,10332604.0
2022-10-19 10:30:00,20.18,20.24,20.0,20.12,6665990.0,19.3353,19.3928,19.1628,19.2778,6665990.0
2022-10-19 10:40:00,20.11,20.12,19.85,19.89,7208741.0,19.2682,19.2778,19.0191,19.0574,7208741.0
2022-10-19 10:50:00,19.89,19.93,19.67,19.73,6463465.0,19.0574,19.0958,18.8466,18.9041,6463465.0
2022-10-19 11:00:00,19.73,19.86,19.65,19.81,7643136.0,18.9041,19.0287,18.8275,18.9808,7643136.0
2022-10-19 11:10:00,19.82,19.97,19.8,19.91,6909236.0,18.9904,19.1341,18.9712,19.0766,6909236.0
2022-10-19 11:20:00,19.91,19.96,19.67,19.72,4879153.0,19.0766,19.1245,18.8466,18.8946,4879153.0
2022-10-19 11:30:00,19.72,19.82,19.57,19.8,6426823.0,18.8946,18.9904,18.7508,18.9712,6426823.0
2022-10-19 11:40:00,19.8,19.85,19.68,19.8,4070523.0,18.9712,19.0191,18.8562,18.9712,4070523.0
2022-10-19 11:50:00,19.8,19.94,19.77,19.81,4575292.0,18.9712,19.1053,18.9425,18.9808,4575292.0
2022-10-19 12:00:00,19.81,19.84,19.57,19.62,4114279.0,18.9808,19.0095,18.7508,18.7987,4114279.0
2022-10-19 12:10:00,19.62,19.69,19.55,19.68,3777826.0,18.7987,18.8658,18.7317,18.8562,3777826.0
2022-10-19 12:20:00,19.68,19.69,19.5,19.54,3611125.0,18.8562,18.8658,18.6838,18.7221,3611125.0
2022-10-19 12:30:00,19.54,19.7,19.51,19.59,3368488.0,18.7221,18.8754,18.6933,18.77,3368488.0
2022-10-19 12:40:00,19.59,19.6,19.32,19.35,6764393.0,18.77,18.7796,18.5113,18.54,6764393.0
2022-10-19 12:50:00,19.34,19.44,19.32,19.38,3618513.0,18.5305,18.6263,18.5113,18.5688,3618513.0
2022-10-19 13:00:00,19.38,19.42,19.01,19.14,11103721.0,18.5688,18.6071,18.2143,18.3388,11103721.0
2022-10-19 13:10:00,19.14,19.2,19.1,19.16,4510914.0,18.3388,18.3963,18.3005,18.358,4510914.0
2022-10-19 13:20:00,19.16,19.32,19.15,19.22,5795640.0,18.358,18.5113,18.3484,18.4155,5795640.0
2022-10-19 13:30:00,19.21,19.28,19.13,19.14,3315703.0,18.4059,18.473,18.3293,18.3388,3315703.0
2022-10-19 13:40:00,19.14,19.25,19.1,19.15,2915752.0,18.3388,18.4442,18.3005,18.3484,2915752.0
2022-10-19 13:50:00,19.15,19.28,19.11,19.27,3485345.0,18.3484,18.473,18.3101,18.4634,3485345.0
2022-10-19 14:00:00,19.26,19.49,19.19,19.43,6568463.0,18.4538,18.6742,18.3867,18.6167,6568463.0
2022-10-19 14:10:00,19.43,19.55,19.38,19.46,5313831.0,18.6167,18.7317,18.5688,18.6454,5313831.0
2022-10-19 14:20:00,19.45,19.52,19.39,19.49,3614276.0,18.6359,18.7029,18.5784,18.6742,3614276.0
2022-10-19 14:30:00,19.49,19.53,19.42,19.44,2774521.0,18.6742,18.7125,18.6071,18.6263,2774521.0
2022-10-19 14:40:00,19.44,19.47,19.31,19.34,4206696.0,18.6263,18.655,18.5017,18.5305,4206696.0
2022-10-19 14:50:00,19.34,19.35,19.27,19.29,2132234.0,18.5305,18.54,18.4634,18.4826,2132234.0
2022-10-19 15:00:00,19.29,19.39,19.2,19.36,4858837.0,18.4826,18.5784,18.3963,18.5496,4858837.0
2022-10-19 15:10:00,19.36,19.56,19.34,19.5,4916718.0,18.5496,18.7413,18.5305,18.6838,4916718.0
2022-10-19 15:20:00,19.5,19.54,19.31,19.36,3537422.0,18.6838,18.7221,18.5017,18.5496,3537422.0
2022-10-19 15:30:00,19.35,19.43,19.3,19.35,2980594.0,18.54,18.6167,18.4921,18.54,2980594.0
2022-10-19 15:40:00,19.35,19.45,19.3,19.35,3916042.0,18.54,18.6359,18.4921,18.54,3916042.0
2022-10-19 15:50:00,19.36,19.58,19.3,19.56,7092797.0,18.5496,18.7604,18.4921,18.7413,7092797.0
2022-10-20 09:30:00,19.33,19.59,19.26,19.31,11164296.0,18.5209,18.77,18.4538,18.5017,11164296.0
2022-10-20 09:40:00,19.31,19.81,19.22,19.76,13295542.0,18.5017,18.9808,18.4155,18.9329,13295542.0
2022-10-20 09:50:00,19.76,19.95,19.73,19.8,9732453.0,18.9329,19.1149,18.9041,18.9712,9732453.0
2022-10-20 10:00:00,19.8,20.25,19.75,20.22,12864124.0,18.9712,19.4024,18.9233,19.3736,12864124.0
2022-10-20 10:10:00,20.22,20.4,20.08,20.38,12120107.0,19.3736,19.5461,19.2395,19.5269,12120107.0
2022-10-20 10:20:00,20.38,20.47,20.27,20.37,7533402.0,19.5269,19.6132,19.4215,19.5173,7533402.0
2022-10-20 10:30:00,20.36,20.43,20.13,20.27,8592065.0,19.5078,19.5748,19.2874,19.4215,8592065.0
2022-10-20 10:40:00,20.27,20.32,20.11,20.26,5325608.0,19.4215,19.4694,19.2682,19.412,5325608.0
2022-10-20 10:50:00,20.25,20.41,20.19,20.41,4953709.0,19.4024,19.5557,19.3449,19.5557,4953709.0
2022-10-20 11:00:00,20.41,20.45,20.23,20.35,3707333.0,19.5557,19.594,19.3832,19.4982,3707333.0
2022-10-20 11:10:00,20.35,20.44,20.21,20.23,4155483.0,19.4982,19.5844,19.364,19.3832,4155483.0
2022-10-20 11:20:00,20.23,20.3,20.02,20.12,5798834.0,19.3832,19.4503,19.182,19.2778,5798834.0
2022-10-20 11:30:00,20.12,20.35,20.11,20.3,4304715.0,19.2778,19.4982,19.2682,19.4503,4304715.0
2022-10-20 11:40:00,20.31,20.36,20.21,20.32,3213041.0,19.4599,19.5078,19.364,19.4694,3213041.0
2022-10-20 11:50:00,20.32,20.37,20.13,20.16,3519557.0,19.4694,19.5173,19.2874,19.3161,3519557.0
2022-10-20 12:00:00,20.16,20.18,19.83,19.88,7697953.0,19.3161,19.3353,19.0,19.0479,7697953.0
2022-10-20 12:10:00,19.88,19.99,19.81,19.93,5209290.0,19.0479,19.1533,18.9808,19.0958,5209290.0
2022-10-20 12:20:00,19.93,19.94,19.66,19.73,7069408.0,19.0958,19.1053,18.8371,18.9041,7069408.0
2022-10-20 12:30:00,19.74,19.8,19.6,19.64,5400200.0,18.9137,18.9712,18.7796,18.8179,5400200.0
2022-10-20 12:40:00,19.64,19.71,19.5,19.6,5933105.0,18.8179,18.885,18.6838,18.7796,5933105.0
2022-10-20 12:50:00,19.61,19.68,19.54,19.67,4709052.0,18.7892,18.8562,18.7221,18.8466,4709052.0
2022-10-20 13:00:00,19.67,19.7,19.35,19.41,8737150.0,18.8466,18.8754,18.54,18.5975,8737150.0
2022-10-20 13:10:00,19.42,19.55,19.38,19.43,4155117.0,18.6071,18.7317,18.5688,18.6167,4155117.0
2022-10-20 13:20:00,19.43,19.56,19.4,19.51,4079741.0,18.6167,18.7413,18.588,18.6933,4079741.0
2022-10-20 13:30:00,19.51,19.53,19.4,19.44,2577624.0,18.6933,18.7125,18.588,18.6263,2577624.0
2022-10-20 13:40:00,19.43,19.47,19.19,19.2,6019965.0,18.6167,18.655,18.3867,18.3963,6019965.0
2022-10-20 13:50:00,19.21,19.26,19.13,19.26,5155359.0,18.4059,18.4538,18.3293,18.4538,5155359.0
2022-10-20 14:00:00,19.25,19.28,19.07,19.14,4948658.0,18.4442,18.473,18.2718,18.3388,4948658.0
2022-10-20 14:10:00,19.13,19.18,19.03,19.12,4172176.0,18.3293,18.3772,18.2334,18.3197,4172176.0
2022-10-20 14:20:00,19.12,19.14,19.01,19.05,3842190.0,18.3197,18.3388,18.2143,18.2526,3842190.0
2022-10-20 14:30:00,19.04,19.22,19.01,19.14,5940695.0,18.243,18.4155,18.2143,18.3388,5940695.0
2022-10-20 14:40:00,19.13,19.14,18.96,19.06,5377506.0,18.3293,18.3388,18.1664,18.2622,5377506.0
2022-10-20 14:50:00,19.07,19.29,19.02,19.19,5195562.0,18.2718,18.4826,18.2239,18.3867,5195562.0
2022-10-20 15:00:00,19.18,19.38,19.18,19.32,5746873.0,18.3772,18.5688,18.3772,18.5113,5746873.0
2022-10-20 15:10:00,19.32,19.35,19.19,19.2,4247607.0,18.5113,18.54,18.3867,18.3963,4247607.0
2022-10-20 15:20:00,19.2,19.22,19.11,19.18,4413306.0,18.3963,18.4155,18.3101,18.3772,4413306.0
2022-10-20 15:30:00,19.17,19.19,19.04,19.1,5022338.0,18.3676,18.3867,18.243,18.3005,5022338.0
2022-10-20 15:40:00,19.1,19.26,19.06,19.23,4516198.0,18.3005,18.4538,18.2622,18.4251,4516198.0
2022-10-20 15:50:00,19.24,19.37,19.19,19.21,7025866.0,18.4346,18.5592,18.3867,18.4059,7025866.0
2022-10-21 09:30:00,18.98,19.2,18.72,19.06,14847952.0,18.1855,18.3963,17.9364,18.2622,14847952.0
2022-10-21 09:40:00,19.07,19.44,18.79,19.23,15717977.0,18.2718,18.6263,18.0035,18.4251,15717977.0
2022-10-21 09:50:00,19.23,19.58,19.1,19.57,15192355.0,18.4251,18.7604,18.3005,18.7508,15192355.0
2022-10-21 10:00:00,19.58,19.92,19.5,19.76,15452328.0,18.7604,19.0862,18.6838,18.9329,15452328.0
2022-10-21 10:10:00,19.75,19.83,19.63,19.71,10028879.0,18.9233,19.0,18.8083,18.885,10028879.0
2022-10-21 10:20:00,19.71,19.78,19.31,19.32,12777215.0,18.885,18.952,18.5017,18.5113,12777215.0
2022-10-21 10:30:00,19.32,19.49,19.17,19.27,8282036.0,18.5113,18.6742,18.3676,18.4634,8282036.0
2022-10-21 10:40:00,19.26,19.52,19.21,19.5,10452099.0,18.4538,18.7029,18.4059,18.6838,10452099.0
2022-10-21 10:50:00,19.5,19.56,19.18,19.21,8991814.0,18.6838,18.7413,18.3772,18.4059,8991814.0
2022-10-21 11:00:00,19.22,19.26,19.02,19.2,6720304.0,18.4155,18.4538,18.2239,18.3963,6720304.0
2022-10-21 11:10:00,19.19,19.32,19.12,19.16,5762705.0,18.3867,18.5113,18.3197,18.358,5762705.0
2022-10-21 11:20:00,19.16,19.44,19.06,19.39,8041591.0,18.358,18.6263,18.2622,18.5784,8041591.0
2022-10-21 11:30:00,19.39,19.62,19.36,19.4,9508463.0,18.5784,18.7987,18.5496,18.588,9508463.0
2022-10-21 11:40:00,19.41,19.77,19.38,19.73,9361233.0,18.5975,18.9425,18.5688,18.9041,9361233.0
2022-10-21 11:50:00,19.73,19.86,19.64,19.86,8144238.0,18.9041,19.0287,18.8179,19.0287,8144238.0
2022-10-21 12:00:00,19.86,20.04,19.86,19.88,11511929.0,19.0287,19.2012,19.0287,19.0479,11511929.0
2022-10-21 12:10:00,19.89,19.93,19.74,19.78,6977625.0,19.0574,19.0958,18.9137,18.952,6977625.0
2022-10-21 12:20:00,19.78,19.92,19.69,19.72,6087260.0,18.952,19.0862,18.8658,18.8946,6087260.0
2022-10-21 12:30:00,19.72,19.96,19.68,19.77,5266844.0,18.8946,19.1245,18.8562,18.9425,5266844.0
2022-10-21 12:40:00,19.76,20.03,19.75,19.99,5763005.0,18.9329,19.1916,18.9233,19.1533,5763005.0
2022-10-21 12:50:00,20.0,20.09,19.91,19.95,5049800.0,19.1628,19.2491,19.0766,19.1149,5049800.0
2022-10-21 13:00:00,19.96,20.1,19.94,20.0,4422270.0,19.1245,19.2586,19.1053,19.1628,4422270.0
2022-10-21 13:10:00,20.0,20.07,19.91,20.06,3034751.0,19.1628,19.2299,19.0766,19.2203,3034751.0
2022-10-21 13:20:00,20.06,20.09,19.92,20.0,3564699.0,19.2203,19.2491,19.0862,19.1628,3564699.0
2022-10-21 13:30:00,20.0,20.14,19.97,20.05,4691986.0,19.1628,19.297,19.1341,19.2107,4691986.0
2022-10-21 13:40:00,20.05,20.18,20.05,20.17,4266682.0,19.2107,19.3353,19.2107,19.3257,4266682.0
2022-10-21 13:50:00,20.17,20.27,20.17,20.26,4616328.0,19.3257,19.4215,19.3257,19.412,4616328.0
2022-10-21 14:00:00,20.27,20.4,20.25,20.38,5222815.0,19.4215,19.5461,19.4024,19.5269,5222815.0
2022-10-21 14:10:00,20.38,20.41,20.17,20.23,5686865.0,19.5269,19.5557,19.3257,19.3832,5686865.0
2022-10-21 14:20:00,20.23,20.29,20.17,20.29,3630374.0,19.3832,19.4407,19.3257,19.4407,3630374.0
2022-10-21 14:30:00,20.28,20.37,20.24,20.31,4994102.0,19.4311,19.5173,19.3928,19.4599,4994102.0
2022-10-21 14:40:00,20.3,20.34,20.19,20.29,2710522.0,19.4503,19.4886,19.3449,19.4407,2710522.0
2022-10-21 14:50:00,20.29,20.33,20.2,20.33,2599781.0,19.4407,19.479,19.3545,19.479,2599781.0
2022-10-21 15:00:00,20.32,20.42,20.28,20.38,4288832.0,19.4694,19.5653,19.4311,19.5269,4288832.0
2022-10-21 15:10:00,20.39,20.55,20.35,20.53,5841645.0,19.5365,19.6898,19.4982,19.6707,5841645.0
2022-10-21 15:20:00,20.54,20.63,20.5,20.63,5091110.0,19.6802,19.7665,19.6419,19.7665,5091110.0
2022-10-21 15:30:00,20.63,20.66,20.56,20.62,4333982.0,19.7665,19.7952,19.6994,19.7569,4333982.0
2022-10-21 15:40:00,20.62,20.67,20.57,20.61,4292835.0,19.7569,19.8048,19.709,19.7473,4292835.0
2022-10-21 15:50:00,20.6,20.69,20.54,20.59,8470744.0,19.7377,19.824,19.6802,19.7281,8470744.0
2022-10-24 09:30:00,20.63,20.84,20.3,20.68,17459033.0,19.7665,19.9677,19.4503,19.8144,17459033.0
2022-10-24 09:40:00,20.67,20.98,20.35,20.55,15187207.0,19.8048,20.1018,19.4982,19.6898,15187207.0
2022-10-24 09:50:00,20.55,20.82,20.48,20.64,10765492.0,19.6898,19.9485,19.6227,19.776,10765492.0
2022-10-24 10:00:00,20.64,20.65,19.96,20.01,14480327.0,19.776,19.7856,19.1245,19.1724,14480327.0
2022-10-24 10:10:00,20.01,20.21,19.93,20.09,7743993.0,19.1724,19.364,19.0958,19.2491,7743993.0
2022-10-24 10:20:00,20.09,20.09,19.8,20.04,9060479.0,19.2491,19.2491,18.9712,19.2012,9060479.0
2022-10-24 10:30:00,20.03,20.45,19.95,20.36,10376578.0,19.1916,19.594,19.1149,19.5078,10376578.0
2022-10-24 10:40:00,20.37,20.42,20.13,20.17,6878937.0,19.5173,19.5653,19.2874,19.3257,6878937.0
2022-10-24 10:50:00,20.18,20.63,20.17,20.59,9770393.0,19.3353,19.7665,19.3257,19.7281,9770393.0
2022-10-24 11:00:00,20.59,20.68,20.41,20.47,7637238.0,19.7281,19.8144,19.5557,19.6132,7637238.0
2022-10-24 11:10:00,20.47,20.7,20.41,20.5,6803790.0,19.6132,19.8335,19.5557,19.6419,6803790.0
2022-10-24 11:20:00,20.51,20.73,20.51,20.69,5689563.0,19.6515,19.8623,19.6515,19.824,5689563.0
2022-10-24 11:30:00,20.69,20.81,20.58,20.74,5968617.0,19.824,19.9389,19.7186,19.8719,5968617.0
2022-10-24 11:40:00,20.75,20.79,20.54,20.66,5426585.0,19.8814,19.9198,19.6802,19.7952,5426585.0
2022-10-24 11:50:00,20.65,20.95,20.64,20.94,8067200.0,19.7856,20.0731,19.776,20.0635,8067200.0
2022-10-24 12:00:00,20.93,20.99,20.8,20.86,4966464.0,20.0539,20.1114,19.9293,19.9868,4966464.0
2022-10-24 12:10:00,20.86,21.09,20.85,21.06,4843714.0,19.9868,20.2072,19.9773,20.1785,4843714.0
2022-10-24 12:20:00,21.07,21.14,20.97,20.99,6920552.0,20.188,20.2551,20.0922,20.1114,6920552.0
2022-10-24 12:30:00,21.0,21.02,20.9,20.92,4196572.0,20.121,20.1401,20.0252,20.0443,4196572.0
2022-10-24 12:40:00,20.93,21.05,20.87,21.04,4402570.0,20.0539,20.1689,19.9964,20.1593,4402570.0
2022-10-24 12:50:00,21.03,21.1,20.97,20.99,3664188.0,20.1497,20.2168,20.0922,20.1114,3664188.0
2022-10-24 13:00:00,20.99,21.01,20.89,21.0,3140801.0,20.1114,20.1306,20.0156,20.121,3140801.0
2022-10-24 13:10:00,21.0,21.0,20.84,20.88,3111889.0,20.121,20.121,19.9677,20.006,3111889.0
2022-10-24 13:20:00,20.87,20.88,20.75,20.8,3737066.0,19.9964,20.006,19.8814,19.9293,3737066.0
2022-10-24 13:30:00,20.8,20.82,20.68,20.76,3401733.0,19.9293,19.9485,19.8144,19.891,3401733.0
2022-10-24 13:40:00,20.77,20.92,20.76,20.85,3835541.0,19.9006,20.0443,19.891,19.9773,3835541.0
2022-10-24 13:50:00,20.85,20.89,20.77,20.81,2242976.0,19.9773,20.0156,19.9006,19.9389,2242976.0
2022-10-24 14:00:00,20.81,20.98,20.79,20.96,3577929.0,19.9389,20.1018,19.9198,20.0827,3577929.0
2022-10-24 14:10:00,20.96,21.02,20.92,21.0,2431276.0,20.0827,20.1401,20.0443,20.121,2431276.0
2022-10-24 14:20:00,20.99,21.05,20.95,21.01,2450839.0,20.1114,20.1689,20.0731,20.1306,2450839.0
2022-10-24 14:30:00,21.01,21.1,20.99,21.1,2160887.0,20.1306,20.2168,20.1114,20.2168,2160887.0
2022-10-24 14:40:00,21.1,21.22,21.03,21.21,5633362.0,20.2168,20.3318,20.1497,20.3222,5633362.0
2022-10-24 14:50:00,21.21,21.28,21.13,21.26,3986326.0,20.3222,20.3893,20.2455,20.3701,3986326.0
2022-10-24 15:00:00,21.26,21.4,21.23,21.32,5493530.0,20.3701,20.5042,20.3413,20.4276,5493530.0
2022-10-24 15:10:00,21.32,21.47,21.32,21.46,7644622.0,20.4276,20.5713,20.4276,20.5617,7644622.0
2022-10-24 15:20:00,21.46,21.47,21.36,21.39,5378276.0,20.5617,20.5713,20.4659,20.4947,5378276.0
2022-10-24 15:30:00,21.39,21.44,21.33,21.36,5640235.0,20.4947,20.5426,20.4372,20.4659,5640235.0
2022-10-24 15:40:00,21.35,21.36,21.24,21.26,4718426.0,20.4563,20.4659,20.3509,20.3701,4718426.0
2022-10-24 15:50:00,21.26,21.3,21.13,21.28,7550564.0,20.3701,20.4084,20.2455,20.3893,7550564.0
2022-10-25 09:30:00,21.48,21.79,21.47,21.59,17004004.0,20.5809,20.8779,20.5713,20.6863,17004004.0
2022-10-25 09:40:00,21.6,22.16,21.51,22.14,14056967.0,20.6959,21.2324,20.6096,21.2133,14056967.0
2022-10-25 09:50:00,22.14,22.3,22.02,22.21,11789265.0,21.2133,21.3666,21.0983,21.2803,11789265.0
2022-10-25 10:00:00,22.22,22.29,22.08,22.17,8892459.0,21.2899,21.357,21.1558,21.242,8892459.0
2022-10-25 10:10:00,22.16,22.27,22.03,22.13,6864093.0,21.2324,21.3378,21.1079,21.2037,6864093.0
2022-10-25 10:20:00,22.14,22.24,22.04,22.21,4615824.0,21.2133,21.3091,21.1174,21.2803,4615824.0
2022-10-25 10:30:00,22.2,22.21,21.98,21.99,5829068.0,21.2707,21.2803,21.06,21.0695,5829068.0
2022-10-25 10:40:00,21.99,22.15,21.96,22.14,6213079.0,21.0695,21.2228,21.0408,21.2133,6213079.0
2022-10-25 10:50:00,22.14,22.22,22.08,22.1,4530491.0,21.2133,21.2899,21.1558,21.1749,4530491.0
2022-10-25 11:00:00,22.1,22.34,22.05,22.33,6669505.0,21.1749,21.4049,21.127,21.3953,6669505.0
2022-10-25 11:10:00,22.33,22.34,22.21,22.31,5438988.0,21.3953,21.4049,21.2803,21.3761,5438988.0
2022-10-25 11:20:00,22.31,22.38,22.27,22.36,4336326.0,21.3761,21.4432,21.3378,21.424,4336326.0
2022-10-25 11:30:00,22.36,22.47,22.3,22.46,4323811.0,21.424,21.5294,21.3666,21.5199,4323811.0
2022-10-25 11:40:00,22.46,22.47,22.37,22.45,4070379.0,21.5199,21.5294,21.4336,21.5103,4070379.0
2022-10-25 11:50:00,22.46,22.47,22.38,22.4,2949383.0,21.5199,21.5294,21.4432,21.4624,2949383.0
2022-10-25 12:00:00,22.4,22.45,22.33,22.41,3841780.0,21.4624,21.5103,21.3953,21.472,3841780.0
2022-10-25 12:10:00,22.4,22.51,22.36,22.5,2462587.0,21.4624,21.5678,21.424,21.5582,2462587.0
2022-10-25 12:20:00,22.51,22.52,22.41,22.44,2413032.0,21.5678,21.5774,21.472,21.5007,2413032.0
2022-10-25 12:30:00,22.45,22.46,22.34,22.36,2187850.0,21.5103,21.5199,21.4049,21.424,2187850.0
2022-10-25 12:40:00,22.35,22.38,22.25,22.27,3962312.0,21.4145,21.4432,21.3187,21.3378,3962312.0
2022-10-25 12:50:00,22.27,22.3,22.18,22.22,6365431.0,21.3378,21.3666,21.2516,21.2899,6365431.0
2022-10-25 13:00:00,22.23,22.32,22.07,22.19,13283932.0,21.2995,21.3857,21.1462,21.2612,13283932.0
2022-10-25 13:10:00,22.19,22.21,22.01,22.1,5466240.0,21.2612,21.2803,21.0887,21.1749,5466240.0
2022-10-25 13:20:00,22.09,22.21,22.06,22.18,3551389.0,21.1654,21.2803,21.1366,21.2516,3551389.0
2022-10-25 13:30:00,22.18,22.3,22.12,22.14,4517536.0,21.2516,21.3666,21.1941,21.2133,4517536.0
2022-10-25 13:40:00,22.13,22.19,22.09,22.15,2906862.0,21.2037,21.2612,21.1654,21.2228,2906862.0
2022-10-25 13:50:00,22.14,22.21,22.1,22.2,2938670.0,21.2133,21.2803,21.1749,21.2707,2938670.0
2022-10-25 14:00:00,22.19,22.34,22.18,22.32,3899384.0,21.2612,21.4049,21.2516,21.3857,3899384.0
2022-10-25 14:10:00,22.33,22.4,22.26,22.38,2863976.0,21.3953,21.4624,21.3282,21.4432,2863976.0
2022-10-25 14:20:00,22.38,22.42,22.34,22.41,2393398.0,21.4432,21.4815,21.4049,21.472,2393398.0
2022-10-25 14:30:00,22.41,22.48,22.37,22.46,2204690.0,21.472,21.539,21.4336,21.5199,2204690.0
2022-10-25 14:40:00,22.46,22.49,22.31,22.36,3262530.0,21.5199,21.5486,21.3761,21.424,3262530.0
2022-10-25 14:50:00,22.35,22.43,22.33,22.34,2573253.0,21.4145,21.4911,21.3953,21.4049,2573253.0
2022-10-25 15:00:00,22.34,22.47,22.32,22.46,2628341.0,21.4049,21.5294,21.3857,21.5199,2628341.0
2022-10-25 15:10:00,22.46,22.5,22.42,22.47,2656063.0,21.5199,21.5582,21.4815,21.5294,2656063.0
2022-10-25 15:20:00,22.47,22.58,22.41,22.56,4221216.0,21.5294,21.6348,21.472,21.6157,4221216.0
2022-10-25 15:30:00,22.57,22.64,22.54,22.6,4224709.0,21.6253,21.6923,21.5965,21.654,4224709.0
2022-10-25 15:40:00,22.6,22.6,22.52,22.58,2865822.0,21.654,21.654,21.5774,21.6348,2865822.0
2022-10-25 15:50:00,22.59,22.6,22.47,22.57,7807414.0,21.6444,21.654,21.5294,21.6253,7807414.0
2022-10-26 09:30:00,21.18,21.39,20.93,21.37,17300797.0,20.2934,20.4947,20.0539,20.4755,17300797.0
2022-10-26 09:40:00,21.38,21.51,21.13,21.43,11138713.0,20.4851,20.6096,20.2455,20.533,11138713.0
2022-10-26 09:50:00,21.42,21.51,21.18,21.23,8649895.0,20.5234,20.6096,20.2934,20.3413,8649895.0
2022-10-26 10:00:00,21.24,21.7,21.23,21.51,15765762.0,20.3509,20.7917,20.3413,20.6096,15765762.0
2022-10-26 10:10:00,21.52,21.75,21.42,21.72,10278033.0,20.6192,20.8396,20.5234,20.8108,10278033.0
2022-10-26 10:20:00,21.71,21.85,21.46,21.79,8955352.0,20.8013,20.9354,20.5617,20.8779,8955352.0
2022-10-26 10:30:00,21.79,22.0,21.69,21.98,7819577.0,20.8779,21.0791,20.7821,21.06,7819577.0
2022-10-26 10:40:00,21.98,22.23,21.97,22.16,9976422.0,21.06,21.2995,21.0504,21.2324,9976422.0
2022-10-26 10:50:00,22.16,22.18,21.92,21.93,8168530.0,21.2324,21.2516,21.0025,21.012,8168530.0
2022-10-26 11:00:00,21.94,22.33,21.93,22.27,9480148.0,21.0216,21.3953,21.012,21.3378,9480148.0
2022-10-26 11:10:00,22.28,22.4,22.2,22.35,6785962.0,21.3474,21.4624,21.2707,21.4145,6785962.0
2022-10-26 11:20:00,22.35,22.42,22.28,22.38,5024107.0,21.4145,21.4815,21.3474,21.4432,5024107.0
2022-10-26 11:30:00,22.38,22.49,22.32,22.43,5519083.0,21.4432,21.5486,21.3857,21.4911,5519083.0
2022-10-26 11:40:00,22.43,22.5,22.29,22.33,5854901.0,21.4911,21.5582,21.357,21.3953,5854901.0
2022-10-26 11:50:00,22.32,22.34,22.21,22.29,5234606.0,21.3857,21.4049,21.2803,21.357,5234606.0
2022-10-26 12:00:00,22.29,22.37,22.15,22.18,6980554.0,21.357,21.4336,21.2228,21.2516,6980554.0
2022-10-26 12:10:00,22.18,22.29,22.13,22.27,4089216.0,21.2516,21.357,21.2037,21.3378,4089216.0
2022-10-26 12:20:00,22.26,22.3,22.09,22.12,4200221.0,21.3282,21.3666,21.1654,21.1941,4200221.0
2022-10-26 12:30:00,22.13,22.26,22.1,22.11,3114558.0,21.2037,21.3282,21.1749,21.1845,3114558.0
2022-10-26 12:40:00,22.12,22.14,21.88,21.91,5957009.0,21.1941,21.2133,20.9641,20.9929,5957009.0
2022-10-26 12:50:00,21.9,21.93,21.59,21.65,7867260.0,20.9833,21.012,20.6863,20.7438,7867260.0
2022-10-26 13:00:00,21.64,21.65,21.48,21.53,6767260.0,20.7342,20.7438,20.5809,20.6288,6767260.0
2022-10-26 13:10:00,21.54,21.63,21.42,21.5,5931997.0,20.6384,20.7246,20.5234,20.6,5931997.0
2022-10-26 13:20:00,21.5,21.54,21.24,21.27,5983726.0,20.6,20.6384,20.3509,20.3797,5983726.0
2022-10-26 13:30:00,21.27,21.31,21.16,21.3,5755144.0,20.3797,20.418,20.2743,20.4084,5755144.0
2022-10-26 13:40:00,21.3,21.43,21.28,21.32,5305310.0,20.4084,20.533,20.3893,20.4276,5305310.0
2022-10-26 13:50:00,21.32,21.5,21.31,21.48,4985992.0,20.4276,20.6,20.418,20.5809,4985992.0
2022-10-26 14:00:00,21.47,21.58,21.44,21.52,4306811.0,20.5713,20.6767,20.5426,20.6192,4306811.0
2022-10-26 14:10:00,21.51,21.58,21.35,21.36,4099929.0,20.6096,20.6767,20.4563,20.4659,4099929.0
2022-10-26 14:20:00,21.35,21.38,21.19,21.22,3618154.0,20.4563,20.4851,20.303,20.3318,3618154.0
2022-10-26 14:30:00,21.23,21.34,21.19,21.3,3631525.0,20.3413,20.4467,20.303,20.4084,3631525.0
2022-10-26 14:40:00,21.3,21.3,21.08,21.15,4342177.0,20.4084,20.4084,20.1976,20.2647,4342177.0
2022-10-26 14:50:00,21.14,21.24,21.08,21.2,3832863.0,20.2551,20.3509,20.1976,20.3126,3832863.0
2022-10-26 15:00:00,21.21,21.21,21.0,21.09,4593261.0,20.3222,20.3222,20.121,20.2072,4593261.0
2022-10-26 15:10:00,21.1,21.23,21.0,21.22,4161734.0,20.2168,20.3413,20.121,20.3318,4161734.0
2022-10-26 15:20:00,21.22,21.23,21.06,21.13,3848434.0,20.3318,20.3413,20.1785,20.2455,3848434.0
2022-10-26 15:30:00,21.13,21.2,21.03,21.11,3843575.0,20.2455,20.3126,20.1497,20.2264,3843575.0
2022-10-26 15:40:00,21.12,21.22,21.08,21.13,4483845.0,20.236,20.3318,20.1976,20.2455,4483845.0
2022-10-26 15:50:00,21.13,21.15,20.96,21.05,6756644.0,20.2455,20.2647,20.0827,20.1689,6756644.0
2022-10-27 09:30:00,20.79,21.12,20.72,20.74,14475863.0,19.9198,20.236,19.8527,19.8719,14475863.0
2022-10-27 09:40:00,20.74,20.83,20.34,20.35,11336749.0,19.8719,19.9581,19.4886,19.4982,11336749.0
2022-10-27 09:50:00,20.35,20.39,20.01,20.17,12241683.0,19.4982,19.5365,19.1724,19.3257,12241683.0
2022-10-27 10:00:00,20.17,20.54,20.08,20.53,11443680.0,19.3257,19.6802,19.2395,19.6707,11443680.0
2022-10-27 10:10:00,20.54,20.92,20.38,20.89,11001391.0,19.6802,20.0443,19.5269,20.0156,11001391.0
2022-10-27 10:20:00,20.9,21.03,20.8,20.94,7400826.0,20.0252,20.1497,19.9293,20.0635,7400826.0
2022-10-27 10:30:00,20.94,21.06,20.63,20.68,8263232.0,20.0635,20.1785,19.7665,19.8144,8263232.0
2022-10-27 10:40:00,20.68,20.69,20.44,20.51,7472824.0,19.8144,19.824,19.5844,19.6515,7472824.0
2022-10-27 10:50:00,20.5,20.7,20.32,20.32,7491531.0,19.6419,19.8335,19.4694,19.4694,7491531.0
2022-10-27 11:00:00,20.33,20.61,20.28,20.55,5536006.0,19.479,19.7473,19.4311,19.6898,5536006.0
2022-10-27 11:10:00,20.55,20.66,20.3,20.37,5088564.0,19.6898,19.7952,19.4503,19.5173,5088564.0
2022-10-27 11:20:00,20.37,20.52,20.32,20.4,3637162.0,19.5173,19.6611,19.4694,19.5461,3637162.0
2022-10-27 11:30:00,20.39,20.58,20.22,20.23,6728450.0,19.5365,19.7186,19.3736,19.3832,6728450.0
2022-10-27 11:40:00,20.23,20.3,20.16,20.26,3709239.0,19.3832,19.4503,19.3161,19.412,3709239.0
2022-10-27 11:50:00,20.27,20.28,20.13,20.16,3105246.0,19.4215,19.4311,19.2874,19.3161,3105246.0
2022-10-27 12:00:00,20.16,20.38,20.11,20.28,4383282.0,19.3161,19.5269,19.2682,19.4311,4383282.0
2022-10-27 12:10:00,20.27,20.34,20.17,20.18,3710039.0,19.4215,19.4886,19.3257,19.3353,3710039.0
2022-10-27 12:20:00,20.18,20.2,19.93,19.94,5970856.0,19.3353,19.3545,19.0958,19.1053,5970856.0
2022-10-27 12:30:00,19.93,20.13,19.92,20.1,3721195.0,19.0958,19.2874,19.0862,19.2586,3721195.0
2022-10-27 12:40:00,20.1,20.23,20.04,20.18,3539020.0,19.2586,19.3832,19.2012,19.3353,3539020.0
2022-10-27 12:50:00,20.17,20.21,20.1,20.16,3285355.0,19.3257,19.364,19.2586,19.3161,3285355.0
2022-10-27 13:00:00,20.16,20.36,20.04,20.35,4654061.0,19.3161,19.5078,19.2012,19.4982,4654061.0
2022-10-27 13:10:00,20.35,20.38,20.19,20.32,4488130.0,19.4982,19.5269,19.3449,19.4694,4488130.0
2022-10-27 13:20:00,20.32,20.42,20.16,20.17,3686845.0,19.4694,19.5653,19.3161,19.3257,3686845.0
2022-10-27 13:30:00,20.16,20.2,20.06,20.06,2820585.0,19.3161,19.3545,19.2203,19.2203,2820585.0
2022-10-27 13:40:00,20.07,20.18,20.06,20.09,2293873.0,19.2299,19.3353,19.2203,19.2491,2293873.0
2022-10-27 13:50:00,20.08,20.1,20.0,20.01,2341641.0,19.2395,19.2586,19.1628,19.1724,2341641.0
2022-10-27 14:00:00,20.01,20.07,19.93,19.95,3311829.0,19.1724,19.2299,19.0958,19.1149,3311829.0
2022-10-27 14:10:00,19.95,19.96,19.82,19.92,5115625.0,19.1149,19.1245,18.9904,19.0862,5115625.0
2022-10-27 14:20:00,19.92,19.99,19.87,19.94,2870727.0,19.0862,19.1533,19.0383,19.1053,2870727.0
2022-10-27 14:30:00,19.95,19.99,19.89,19.93,2182920.0,19.1149,19.1533,19.0574,19.0958,2182920.0
2022-10-27 14:40:00,19.93,20.0,19.87,19.89,2385609.0,19.0958,19.1628,19.0383,19.0574,2385609.0
2022-10-27 14:50:00,19.89,19.95,19.84,19.89,2311672.0,19.0574,19.1149,19.0095,19.0574,2311672.0
2022-10-27 15:00:00,19.89,20.02,19.78,19.79,4270793.0,19.0574,19.182,18.952,18.9616,4270793.0
2022-10-27 15:10:00,19.79,20.0,19.77,19.98,3741777.0,18.9616,19.1628,18.9425,19.1437,3741777.0
2022-10-27 15:20:00,19.99,20.05,19.96,20.04,4222766.0,19.1533,19.2107,19.1245,19.2012,4222766.0
2022-10-27 15:30:00,20.03,20.12,19.98,20.01,4997519.0,19.1916,19.2778,19.1437,19.1724,4997519.0
2022-10-27 15:40:00,20.01,20.05,19.92,19.98,3680571.0,19.1724,19.2107,19.0862,19.1437,3680571.0
2022-10-27 15:50:00,19.99,20.04,19.77,19.88,7711531.0,19.1533,19.2012,18.9425,19.0479,7711531.0
2022-10-28 09:30:00,19.75,20.37,19.71,20.33,20668456.0,18.9233,19.5173,18.885,19.479,20668456.0
2022-10-28 09:40:00,20.33,20.56,20.32,20.38,15937897.0,19.479,19.6994,19.4694,19.5269,15937897.0
2022-10-28 09:50:00,20.38,20.45,20.23,20.32,9069594.0,19.5269,19.594,19.3832,19.4694,9069594.0
2022-10-28 10:00:00,20.32,20.51,20.12,20.27,12457339.0,19.4694,19.6515,19.2778,19.4215,12457339.0
2022-10-28 10:10:00,20.27,20.4,19.97,20.32,9186651.0,19.4215,19.5461,19.1341,19.4694,9186651.0
2022-10-28 10:20:00,20.31,20.73,20.26,20.63,10574699.0,19.4599,19.8623,19.412,19.7665,10574699.0
2022-10-28 10:30:00,20.63,20.84,20.62,20.8,12696971.0,19.7665,19.9677,19.7569,19.9293,12696971.0
2022-10-28 10:40:00,20.8,21.13,20.74,21.07,13171515.0,19.9293,20.2455,19.8719,20.188,13171515.0
2022-10-28 10:50:00,21.07,21.09,20.97,21.06,6703041.0,20.188,20.2072,20.0922,20.1785,6703041.0
2022-10-28 11:00:00,21.06,21.16,20.95,21.1,6797264.0,20.1785,20.2743,20.0731,20.2168,6797264.0
2022-10-28 11:10:00,21.1,21.25,21.03,21.11,6965494.0,20.2168,20.3605,20.1497,20.2264,6965494.0
2022-10-28 11:20:00,21.11,21.17,21.0,21.01,3642740.0,20.2264,20.2839,20.121,20.1306,3642740.0
2022-10-28 11:30:00,21.01,21.12,20.94,21.1,4728282.0,20.1306,20.236,20.0635,20.2168,4728282.0
2022-10-28 11:40:00,21.1,21.23,21.09,21.14,4350836.0,20.2168,20.3413,20.2072,20.2551,4350836.0
2022-10-28 11:50:00,21.14,21.15,21.02,21.04,2809153.0,20.2551,20.2647,20.1401,20.1593,2809153.0
2022-10-28 12:00:00,21.04,21.14,20.91,21.02,4446981.0,20.1593,20.2551,20.0347,20.1401,4446981.0
2022-10-28 12:10:00,21.02,21.23,20.99,21.18,3964696.0,20.1401,20.3413,20.1114,20.2934,3964696.0
2022-10-28 12:20:00,21.18,21.32,21.17,21.32,4733853.0,20.2934,20.4276,20.2839,20.4276,4733853.0
2022-10-28 12:30:00,21.31,21.42,21.3,21.32,5263273.0,20.418,20.5234,20.4084,20.4276,5263273.0
2022-10-28 12:40:00,21.32,21.35,21.17,21.28,5346457.0,20.4276,20.4563,20.2839,20.3893,5346457.0
2022-10-28 12:50:00,21.27,21.38,21.26,21.35,3441016.0,20.3797,20.4851,20.3701,20.4563,3441016.0
2022-10-28 13:00:00,21.36,21.48,21.32,21.46,3640070.0,20.4659,20.5809,20.4276,20.5617,3640070.0
2022-10-28 13:10:00,21.46,21.48,21.39,21.39,2536788.0,20.5617,20.5809,20.4947,20.4947,2536788.0
2022-10-28 13:20:00,21.39,21.46,21.38,21.41,2225006.0,20.4947,20.5617,20.4851,20.5138,2225006.0
2022-10-28 13:30:00,21.41,21.54,21.4,21.49,2756924.0,20.5138,20.6384,20.5042,20.5905,2756924.0
2022-10-28 13:40:00,21.5,21.52,21.42,21.43,2276848.0,20.6,20.6192,20.5234,20.533,2276848.0
2022-10-28 13:50:00,21.42,21.48,21.4,21.4,1830949.0,20.5234,20.5809,20.5042,20.5042,1830949.0
2022-10-28 14:00:00,21.4,21.45,21.33,21.36,3169437.0,20.5042,20.5521,20.4372,20.4659,3169437.0
2022-10-28 14:10:00,21.36,21.54,21.35,21.48,2861675.0,20.4659,20.6384,20.4563,20.5809,2861675.0
2022-10-28 14:20:00,21.48,21.51,21.45,21.47,1841780.0,20.5809,20.6096,20.5521,20.5713,1841780.0
2022-10-28 14:30:00,21.47,21.62,21.45,21.61,3660819.0,20.5713,20.715,20.5521,20.7054,3660819.0
2022-10-28 14:40:00,21.61,21.68,21.59,21.65,2927682.0,20.7054,20.7725,20.6863,20.7438,2927682.0
2022-10-28 14:50:00,21.66,21.71,21.6,21.66,2750273.0,20.7534,20.8013,20.6959,20.7534,2750273.0
2022-10-28 15:00:00,21.66,21.69,21.5,21.59,6813577.0,20.7534,20.7821,20.6,20.6863,6813577.0
2022-10-28 15:10:00,21.59,21.65,21.58,21.62,2633551.0,20.6863,20.7438,20.6767,20.715,2633551.0
2022-10-28 15:20:00,21.62,21.72,21.6,21.71,2720405.0,20.715,20.8108,20.6959,20.8013,2720405.0
2022-10-28 15:30:00,21.7,21.73,21.62,21.66,3356929.0,20.7917,20.8204,20.715,20.7534,3356929.0
2022-10-28 15:40:00,21.66,21.72,21.65,21.69,3672538.0,20.7534,20.8108,20.7438,20.7821,3672538.0
2022-10-28 15:50:00,21.68,21.81,21.65,21.7,9840381.0,20.7725,20.8971,20.7438,20.7917,9840381.0
2022-10-31 09:30:00,21.18,21.37,20.98,21.18,12076296.0,20.2934,20.4755,20.1018,20.2934,12076296.0
2022-10-31 09:40:00,21.18,21.21,20.85,20.87,9658229.0,20.2934,20.3222,19.9773,19.9964,9658229.0
2022-10-31 09:50:00,20.87,20.9,20.75,20.81,7406585.0,19.9964,20.0252,19.8814,19.9389,7406585.0
2022-10-31 10:00:00,20.81,20.98,20.69,20.76,7496651.0,19.9389,20.1018,19.824,19.891,7496651.0
2022-10-31 10:10:00,20.75,20.91,20.7,20.85,5461529.0,19.8814,20.0347,19.8335,19.9773,5461529.0
2022-10-31 10:20:00,20.85,20.87,20.61,20.65,5670676.0,19.9773,19.9964,19.7473,19.7856,5670676.0
2022-10-31 10:30:00,20.64,20.69,20.49,20.64,5291904.0,19.776,19.824,19.6323,19.776,5291904.0
2022-10-31 10:40:00,20.64,20.88,20.61,20.74,6776127.0,19.776,20.006,19.7473,19.8719,6776127.0
2022-10-31 10:50:00,20.75,20.82,20.64,20.75,5794222.0,19.8814,19.9485,19.776,19.8814,5794222.0
2022-10-31 11:00:00,20.74,20.98,20.72,20.87,5676806.0,19.8719,20.1018,19.8527,19.9964,5676806.0
2022-10-31 11:10:00,20.87,20.95,20.83,20.88,4005261.0,19.9964,20.0731,19.9581,20.006,4005261.0
2022-10-31 11:20:00,20.88,21.08,20.81,21.02,7106180.0,20.006,20.1976,19.9389,20.1401,7106180.0
2022-10-31 11:30:00,21.01,21.05,20.95,20.97,4144672.0,20.1306,20.1689,20.0731,20.0922,4144672.0
2022-10-31 11:40:00,20.96,21.16,20.96,21.16,6311994.0,20.0827,20.2743,20.0827,20.2743,6311994.0
2022-10-31 11:50:00,21.16,21.25,20.87,21.02,9700467.0,20.2743,20.3605,19.9964,20.1401,9700467.0
2022-10-31 12:00:00,21.02,21.1,20.92,20.95,5215000.0,20.1401,20.2168,20.0443,20.0731,5215000.0
2022-10-31 12:10:00,20.95,21.32,20.94,21.23,6676150.0,20.0731,20.4276,20.0635,20.3413,6676150.0
2022-10-31 12:20:00,21.23,21.26,21.08,21.1,4086272.0,20.3413,20.3701,20.1976,20.2168,4086272.0
2022-10-31 12:30:00,21.1,21.11,20.92,20.96,4252992.0,20.2168,20.2264,20.0443,20.0827,4252992.0
2022-10-31 12:40:00,20.96,21.0,20.81,20.89,3946588.0,20.0827,20.121,19.9389,20.0156,3946588.0
2022-10-31 12:50:00,20.89,20.97,20.84,20.93,3139871.0,20.0156,20.0922,19.9677,20.0539,3139871.0
2022-10-31 13:00:00,20.93,21.01,20.82,21.0,3236595.0,20.0539,20.1306,19.9485,20.121,3236595.0
2022-10-31 13:10:00,20.99,21.13,20.95,21.13,3295564.0,20.1114,20.2455,20.0731,20.2455,3295564.0
2022-10-31 13:20:00,21.13,21.19,21.07,21.17,3481099.0,20.2455,20.303,20.188,20.2839,3481099.0
2022-10-31 13:30:00,21.16,21.22,21.14,21.19,3361700.0,20.2743,20.3318,20.2551,20.303,3361700.0
2022-10-31 13:40:00,21.18,21.19,21.01,21.02,3741755.0,20.2934,20.303,20.1306,20.1401,3741755.0
2022-10-31 13:50:00,21.03,21.1,20.96,21.09,3179434.0,20.1497,20.2168,20.0827,20.2072,3179434.0
2022-10-31 14:00:00,21.09,21.15,20.98,21.0,3088742.0,20.2072,20.2647,20.1018,20.121,3088742.0
2022-10-31 14:10:00,21.0,21.08,20.96,21.05,2766249.0,20.121,20.1976,20.0827,20.1689,2766249.0
2022-10-31 14:20:00,21.04,21.11,21.02,21.05,2155546.0,20.1593,20.2264,20.1401,20.1689,2155546.0
2022-10-31 14:30:00,21.05,21.23,21.02,21.2,4053332.0,20.1689,20.3413,20.1401,20.3126,4053332.0
2022-10-31 14:40:00,21.19,21.22,21.08,21.1,3413152.0,20.303,20.3318,20.1976,20.2168,3413152.0
2022-10-31 14:50:00,21.1,21.19,20.98,21.05,3029955.0,20.2168,20.303,20.1018,20.1689,3029955.0
2022-10-31 15:00:00,21.05,21.06,20.76,20.79,5210712.0,20.1689,20.1785,19.891,19.9198,5210712.0
2022-10-31 15:10:00,20.79,20.89,20.78,20.88,3055241.0,19.9198,20.0156,19.9102,20.006,3055241.0
2022-10-31 15:20:00,20.87,20.97,20.83,20.96,3046407.0,19.9964,20.0922,19.9581,20.0827,3046407.0
2022-10-31 15:30:00,20.96,21.1,20.92,21.09,3707622.0,20.0827,20.2168,20.0443,20.2072,3707622.0
2022-10-31 15:40:00,21.1,21.12,20.97,20.99,3554752.0,20.2168,20.236,20.0922,20.1114,3554752.0
2022-10-31 15:50:00,21.0,21.01,20.84,20.93,5836337.0,20.121,20.1306,19.9677,20.0539,5836337.0
2022-11-01 09:30:00,21.74,21.87,21.61,21.71,12397619.0,20.83,20.9546,20.7054,20.8013,12397619.0
2022-11-01 09:40:00,21.72,21.75,21.3,21.39,10801176.0,20.8108,20.8396,20.4084,20.4947,10801176.0
2022-11-01 09:50:00,21.38,21.38,21.21,21.3,8134822.0,20.4851,20.4851,20.3222,20.4084,8134822.0
2022-11-01 10:00:00,21.3,21.35,20.68,20.7,16349032.0,20.4084,20.4563,19.8144,19.8335,16349032.0
2022-11-01 10:10:00,20.69,20.81,20.57,20.68,10696148.0,19.824,19.9389,19.709,19.8144,10696148.0
2022-11-01 10:20:00,20.67,20.89,20.54,20.89,10121121.0,19.8048,20.0156,19.6802,20.0156,10121121.0
2022-11-01 10:30:00,20.89,20.93,20.65,20.67,8364830.0,20.0156,20.0539,19.7856,19.8048,8364830.0
2022-11-01 10:40:00,20.66,20.67,20.45,20.53,8555793.0,19.7952,19.8048,19.594,19.6707,8555793.0
2022-11-01 10:50:00,20.52,20.61,20.36,20.44,6796421.0,19.6611,19.7473,19.5078,19.5844,6796421.0
2022-11-01 11:00:00,20.44,20.57,20.4,20.54,5048971.0,19.5844,19.709,19.5461,19.6802,5048971.0
2022-11-01 11:10:00,20.53,20.66,20.44,20.45,5529679.0,19.6707,19.7952,19.5844,19.594,5529679.0
2022-11-01 11:20:00,20.46,20.59,20.42,20.58,3791487.0,19.6036,19.7281,19.5653,19.7186,3791487.0
2022-11-01 11:30:00,20.58,20.64,20.29,20.35,5748011.0,19.7186,19.776,19.4407,19.4982,5748011.0
2022-11-01 11:40:00,20.36,20.45,20.27,20.4,4547350.0,19.5078,19.594,19.4215,19.5461,4547350.0
2022-11-01 11:50:00,20.39,20.54,20.36,20.48,3994693.0,19.5365,19.6802,19.5078,19.6227,3994693.0
2022-11-01 12:00:00,20.48,20.74,20.43,20.56,6305000.0,19.6227,19.8719,19.5748,19.6994,6305000.0
2022-11-01 12:10:00,20.56,20.64,20.4,20.42,4162906.0,19.6994,19.776,19.5461,19.5653,4162906.0
2022-11-01 12:20:00,20.43,20.51,20.34,20.37,3934519.0,19.5748,19.6515,19.4886,19.5173,3934519.0
2022-11-01 12:30:00,20.36,20.39,20.21,20.3,4851547.0,19.5078,19.5365,19.364,19.4503,4851547.0
2022-11-01 12:40:00,20.3,20.42,20.25,20.37,3778517.0,19.4503,19.5653,19.4024,19.5173,3778517.0
2022-11-01 12:50:00,20.37,20.44,20.29,20.43,3293732.0,19.5173,19.5844,19.4407,19.5748,3293732.0
2022-11-01 13:00:00,20.44,20.44,20.32,20.37,2290640.0,19.5844,19.5844,19.4694,19.5173,2290640.0
2022-11-01 13:10:00,20.37,20.54,20.36,20.48,3464042.0,19.5173,19.6802,19.5078,19.6227,3464042.0
2022-11-01 13:20:00,20.48,20.53,20.4,20.4,3026482.0,19.6227,19.6707,19.5461,19.5461,3026482.0
2022-11-01 13:30:00,20.41,20.42,20.26,20.28,2967139.0,19.5557,19.5653,19.412,19.4311,2967139.0
2022-11-01 13:40:00,20.28,20.43,20.27,20.37,2474106.0,19.4311,19.5748,19.4215,19.5173,2474106.0
2022-11-01 13:50:00,20.36,20.42,20.31,20.41,2323553.0,19.5078,19.5653,19.4599,19.5557,2323553.0
2022-11-01 14:00:00,20.41,20.46,20.35,20.45,2326269.0,19.5557,19.6036,19.4982,19.594,2326269.0
2022-11-01 14:10:00,20.45,20.47,20.4,20.42,1517726.0,19.594,19.6132,19.5461,19.5653,1517726.0
2022-11-01 14:20:00,20.42,20.45,20.36,20.45,1817152.0,19.5653,19.594,19.5078,19.594,1817152.0
2022-11-01 14:30:00,20.45,20.46,20.33,20.37,2124375.0,19.594,19.6036,19.479,19.5173,2124375.0
2022-11-01 14:40:00,20.37,20.41,20.28,20.3,1881857.0,19.5173,19.5557,19.4311,19.4503,1881857.0
2022-11-01 14:50:00,20.31,20.54,20.29,20.51,3559541.0,19.4599,19.6802,19.4407,19.6515,3559541.0
2022-11-01 15:00:00,20.5,20.56,20.44,20.52,2722875.0,19.6419,19.6994,19.5844,19.6611,2722875.0
2022-11-01 15:10:00,20.52,20.52,20.33,20.41,2957764.0,19.6611,19.6611,19.479,19.5557,2957764.0
2022-11-01 15:20:00,20.42,20.46,20.3,20.33,2686726.0,19.5653,19.6036,19.4503,19.479,2686726.0
2022-11-01 15:30:00,20.32,20.39,20.3,20.3,2972345.0,19.4694,19.5365,19.4503,19.4503,2972345.0
2022-11-01 15:40:00,20.31,20.42,20.28,20.41,3105671.0,19.4599,19.5653,19.4311,19.5557,3105671.0
2022-11-01 15:50:00,20.42,20.45,20.27,20.28,5894678.0,19.5653,19.594,19.4215,19.4311,5894678.0
2022-11-02 09:30:00,20.28,20.34,19.96,20.13,8697581.0,19.4311,19.4886,19.1245,19.2874,8697581.0
2022-11-02 09:40:00,20.13,20.28,20.06,20.14,5501002.0,19.2874,19.4311,19.2203,19.297,5501002.0
2022-11-02 09:50:00,20.14,20.23,20.01,20.02,3732930.0,19.297,19.3832,19.1724,19.182,3732930.0
2022-11-02 10:00:00,20.01,20.17,20.01,20.05,3473102.0,19.1724,19.3257,19.1724,19.2107,3473102.0
2022-11-02 10:10:00,20.06,20.11,19.92,20.01,4328232.0,19.2203,19.2682,19.0862,19.1724,4328232.0
2022-11-02 10:20:00,20.02,20.04,19.91,19.95,2678522.0,19.182,19.2012,19.0766,19.1149,2678522.0
2022-11-02 10:30:00,19.95,19.99,19.87,19.97,3310915.0,19.1149,19.1533,19.0383,19.1341,3310915.0
2022-11-02 10:40:00,19.98,20.04,19.92,19.98,2677854.0,19.1437,19.2012,19.0862,19.1437,2677854.0
2022-11-02 10:50:00,19.97,20.05,19.93,19.96,2130264.0,19.1341,19.2107,19.0958,19.1245,2130264.0
2022-11-02 11:00:00,19.95,20.0,19.88,19.92,2238234.0,19.1149,19.1628,19.0479,19.0862,2238234.0
2022-11-02 11:10:00,19.92,19.93,19.74,19.78,4134021.0,19.0862,19.0958,18.9137,18.952,4134021.0
2022-11-02 11:20:00,19.78,19.8,19.72,19.76,2454119.0,18.952,18.9712,18.8946,18.9329,2454119.0
2022-11-02 11:30:00,19.76,19.83,19.73,19.74,2238791.0,18.9329,19.0,18.9041,18.9137,2238791.0
2022-11-02 11:40:00,19.74,19.84,19.72,19.82,1954022.0,18.9137,19.0095,18.8946,18.9904,1954022.0
2022-11-02 11:50:00,19.81,19.83,19.75,19.78,1155327.0,18.9808,19.0,18.9233,18.952,1155327.0
2022-11-02 12:00:00,19.78,19.81,19.65,19.71,2527723.0,18.952,18.9808,18.8275,18.885,2527723.0
2022-11-02 12:10:00,19.72,19.74,19.64,19.68,1743706.0,18.8946,18.9137,18.8179,18.8562,1743706.0
2022-11-02 12:20:00,19.68,19.72,19.6,19.6,1727615.0,18.8562,18.8946,18.7796,18.7796,1727615.0
2022-11-02 12:30:00,19.6,19.64,19.54,19.54,2438152.0,18.7796,18.8179,18.7221,18.7221,2438152.0
2022-11-02 12:40:00,19.55,19.69,19.54,19.67,2487207.0,18.7317,18.8658,18.7221,18.8466,2487207.0
2022-11-02 12:50:00,19.68,19.83,19.67,19.77,3170855.0,18.8562,19.0,18.8466,18.9425,3170855.0
2022-11-02 13:00:00,19.78,19.78,19.69,19.71,1991087.0,18.952,18.952,18.8658,18.885,1991087.0
2022-11-02 13:10:00,19.7,19.74,19.67,19.71,1611143.0,18.8754,18.9137,18.8466,18.885,1611143.0
2022-11-02 13:20:00,19.71,19.73,19.64,19.68,1163803.0,18.885,18.9041,18.8179,18.8562,1163803.0
2022-11-02 13:30:00,19.68,19.77,19.66,19.77,1447009.0,18.8562,18.9425,18.8371,18.9425,1447009.0
2022-11-02 13:40:00,19.77,19.9,19.76,19.89,3611052.0,18.9425,19.067,18.9329,19.0574,3611052.0
2022-11-02 13:50:00,19.89,19.99,19.81,19.87,4488147.0,19.0574,19.1533,18.9808,19.0383,4488147.0
2022-11-02 14:00:00,19.87,20.88,19.6,20.63,39793372.0,19.0383,20.006,18.7796,19.7665,39793372.0
2022-11-02 14:10:00,20.63,20.71,20.27,20.49,15531352.0,19.7665,19.8431,19.4215,19.6323,15531352.0
2022-11-02 14:20:00,20.48,20.86,20.43,20.84,11292622.0,19.6227,19.9868,19.5748,19.9677,11292622.0
2022-11-02 14:30:00,20.85,20.98,19.68,20.09,32319580.0,19.9773,20.1018,18.8562,19.2491,32319580.0
2022-11-02 14:40:00,20.09,20.64,19.87,19.99,27537238.0,19.2491,19.776,19.0383,19.1533,27537238.0
2022-11-02 14:50:00,19.98,20.08,19.15,19.38,24554540.0,19.1437,19.2395,18.3484,18.5688,24554540.0
2022-11-02 15:00:00,19.37,19.84,19.28,19.78,13611746.0,18.5592,19.0095,18.473,18.952,13611746.0
2022-11-02 15:10:00,19.77,19.78,19.1,19.1,11585568.0,18.9425,18.952,18.3005,18.3005,11585568.0
2022-11-02 15:20:00,19.11,19.12,18.47,18.64,17533296.0,18.3101,18.3197,17.6969,17.8598,17533296.0
2022-11-02 15:30:00,18.64,18.74,18.46,18.66,10178542.0,17.8598,17.9556,17.6873,17.8789,10178542.0
2022-11-02 15:40:00,18.65,18.69,18.39,18.47,9852299.0,17.8693,17.9077,17.6202,17.6969,9852299.0
2022-11-02 15:50:00,18.48,18.49,18.18,18.2,16414814.0,17.7065,17.716,17.419,17.4382,16414814.0
2022-11-03 09:30:00,17.64,17.74,17.46,17.64,14432188.0,16.9016,16.9974,16.7292,16.9016,14432188.0
2022-11-03 09:40:00,17.63,17.71,17.28,17.37,11726885.0,16.892,16.9687,16.5567,16.6429,11726885.0
2022-11-03 09:50:00,17.37,17.4,17.12,17.14,8718116.0,16.6429,16.6717,16.4034,16.4225,8718116.0
2022-11-03 10:00:00,17.14,17.38,17.04,17.23,13302680.0,16.4225,16.6525,16.3267,16.5088,13302680.0
2022-11-03 10:10:00,17.23,17.59,17.21,17.45,7799528.0,16.5088,16.8537,16.4896,16.7196,7799528.0
2022-11-03 10:20:00,17.46,17.74,17.36,17.72,9105604.0,16.7292,16.9974,16.6333,16.9783,9105604.0
2022-11-03 10:30:00,17.72,17.74,17.41,17.55,6841698.0,16.9783,16.9974,16.6812,16.8154,6841698.0
2022-11-03 10:40:00,17.55,17.89,17.52,17.88,9128349.0,16.8154,17.1412,16.7866,17.1316,9128349.0
2022-11-03 10:50:00,17.87,17.92,17.75,17.84,6479893.0,17.122,17.1699,17.007,17.0932,6479893.0
2022-11-03 11:00:00,17.84,17.95,17.6,17.63,6587596.0,17.0932,17.1986,16.8633,16.892,6587596.0
2022-11-03 11:10:00,17.63,17.65,17.42,17.51,5523189.0,16.892,16.9112,16.6908,16.7771,5523189.0
2022-11-03 11:20:00,17.51,17.59,17.4,17.4,5530484.0,16.7771,16.8537,16.6717,16.6717,5530484.0
2022-11-03 11:30:00,17.4,17.49,17.28,17.48,5488110.0,16.6717,16.7579,16.5567,16.7483,5488110.0
2022-11-03 11:40:00,17.47,17.58,17.41,17.42,3965201.0,16.7387,16.8441,16.6812,16.6908,3965201.0
2022-11-03 11:50:00,17.42,17.44,17.3,17.35,3587591.0,16.6908,16.71,16.5759,16.6238,3587591.0
2022-11-03 12:00:00,17.36,17.51,17.3,17.42,4356875.0,16.6333,16.7771,16.5759,16.6908,4356875.0
2022-11-03 12:10:00,17.43,17.65,17.4,17.61,4865210.0,16.7004,16.9112,16.6717,16.8729,4865210.0
2022-11-03 12:20:00,17.61,17.62,17.48,17.57,3348822.0,16.8729,16.8825,16.7483,16.8346,3348822.0
2022-11-03 12:30:00,17.56,17.61,17.45,17.5,2730515.0,16.825,16.8729,16.7196,16.7675,2730515.0
2022-11-03 12:40:00,17.5,17.72,17.49,17.66,3194010.0,16.7675,16.9783,16.7579,16.9208,3194010.0
2022-11-03 12:50:00,17.65,17.82,17.65,17.76,3999802.0,16.9112,17.0741,16.9112,17.0166,3999802.0
2022-11-03 13:00:00,17.76,17.8,17.61,17.65,3314412.0,17.0166,17.0549,16.8729,16.9112,3314412.0
2022-11-03 13:10:00,17.64,17.69,17.61,17.61,2475037.0,16.9016,16.9495,16.8729,16.8729,2475037.0
2022-11-03 13:20:00,17.61,17.62,17.47,17.53,2787510.0,16.8729,16.8825,16.7387,16.7962,2787510.0
2022-11-03 13:30:00,17.52,17.55,17.45,17.52,1946792.0,16.7866,16.8154,16.7196,16.7866,1946792.0
2022-11-03 13:40:00,17.51,17.54,17.45,17.5,2100974.0,16.7771,16.8058,16.7196,16.7675,2100974.0
2022-11-03 13:50:00,17.49,17.52,17.4,17.41,2066584.0,16.7579,16.7866,16.6717,16.6812,2066584.0
2022-11-03 14:00:00,17.41,17.44,17.37,17.4,2390911.0,16.6812,16.71,16.6429,16.6717,2390911.0
2022-11-03 14:10:00,17.39,17.42,17.35,17.41,1863269.0,16.6621,16.6908,16.6238,16.6812,1863269.0
2022-11-03 14:20:00,17.42,17.58,17.41,17.54,3103827.0,16.6908,16.8441,16.6812,16.8058,3103827.0
2022-11-03 14:30:00,17.53,17.59,17.43,17.45,3455858.0,16.7962,16.8537,16.7004,16.7196,3455858.0
2022-11-03 14:40:00,17.46,17.5,17.4,17.49,1837857.0,16.7292,16.7675,16.6717,16.7579,1837857.0
2022-11-03 14:50:00,17.48,17.56,17.45,17.56,2142202.0,16.7483,16.825,16.7196,16.825,2142202.0
2022-11-03 15:00:00,17.55,17.56,17.42,17.44,2003416.0,16.8154,16.825,16.6908,16.71,2003416.0
2022-11-03 15:10:00,17.44,17.49,17.39,17.41,1368474.0,16.71,16.7579,16.6621,16.6812,1368474.0
2022-11-03 15:20:00,17.4,17.51,17.4,17.47,2397804.0,16.6717,16.7771,16.6717,16.7387,2397804.0
2022-11-03 15:30:00,17.48,17.55,17.41,17.45,3006381.0,16.7483,16.8154,16.6812,16.7196,3006381.0
2022-11-03 15:40:00,17.46,17.48,17.28,17.3,4303311.0,16.7292,16.7483,16.5567,16.5759,4303311.0
2022-11-03 15:50:00,17.3,17.32,17.1,17.13,7574762.0,16.5759,16.595,16.3842,16.413,7574762.0
2022-11-04 09:30:00,18.13,18.35,17.55,17.62,30414311.0,17.3711,17.5819,16.8154,16.8825,30414311.0
2022-11-04 09:40:00,17.62,17.64,17.14,17.21,17694998.0,16.8825,16.9016,16.4225,16.4896,17694998.0
2022-11-04 09:50:00,17.21,17.74,17.17,17.71,20366130.0,16.4896,16.9974,16.4513,16.9687,20366130.0
2022-11-04 10:00:00,17.72,17.82,17.53,17.66,16142379.0,16.9783,17.0741,16.7962,16.9208,16142379.0
2022-11-04 10:10:00,17.66,18.03,17.6,17.91,16081757.0,16.9208,17.2753,16.8633,17.1603,16081757.0
2022-11-04 10:20:00,17.91,18.19,17.9,18.08,13396745.0,17.1603,17.4286,17.1507,17.3232,13396745.0
2022-11-04 10:30:00,18.09,18.19,18.0,18.1,9168745.0,17.3328,17.4286,17.2466,17.3424,9168745.0
2022-11-04 10:40:00,18.11,18.33,18.07,18.16,9486359.0,17.3519,17.5627,17.3136,17.3999,9486359.0
2022-11-04 10:50:00,18.16,18.2,17.81,17.91,10076681.0,17.3999,17.4382,17.0645,17.1603,10076681.0
2022-11-04 11:00:00,17.92,18.0,17.72,17.8,7836290.0,17.1699,17.2466,16.9783,17.0549,7836290.0
2022-11-04 11:10:00,17.79,17.84,17.67,17.73,7239728.0,17.0453,17.0932,16.9304,16.9879,7239728.0
2022-11-04 11:20:00,17.74,17.88,17.53,17.56,8458923.0,16.9974,17.1316,16.7962,16.825,8458923.0
2022-11-04 11:30:00,17.57,17.64,17.43,17.46,7029718.0,16.8346,16.9016,16.7004,16.7292,7029718.0
2022-11-04 11:40:00,17.45,17.46,17.22,17.23,7348161.0,16.7196,16.7292,16.4992,16.5088,7348161.0
2022-11-04 11:50:00,17.23,17.25,17.02,17.05,10436863.0,16.5088,16.5279,16.3076,16.3363,10436863.0
2022-11-04 12:00:00,17.04,17.19,16.91,17.17,9780330.0,16.3267,16.4705,16.2022,16.4513,9780330.0
2022-11-04 12:10:00,17.16,17.48,17.06,17.4,10589535.0,16.4417,16.7483,16.3459,16.6717,10589535.0
2022-11-04 12:20:00,17.4,17.45,17.27,17.41,6570633.0,16.6717,16.7196,16.5471,16.6812,6570633.0
2022-11-04 12:30:00,17.4,17.46,17.15,17.16,7082856.0,16.6717,16.7292,16.4321,16.4417,7082856.0
2022-11-04 12:40:00,17.16,17.21,17.04,17.04,5554929.0,16.4417,16.4896,16.3267,16.3267,5554929.0
2022-11-04 12:50:00,17.05,17.17,17.0,17.09,4228140.0,16.3363,16.4513,16.2884,16.3746,4228140.0
2022-11-04 13:00:00,17.09,17.21,16.87,16.88,7553467.0,16.3746,16.4896,16.1639,16.1734,7553467.0
2022-11-04 13:10:00,16.88,17.2,16.87,17.12,5565714.0,16.1734,16.48,16.1639,16.4034,5565714.0
2022-11-04 13:20:00,17.12,17.15,16.99,17.02,3354828.0,16.4034,16.4321,16.2788,16.3076,3354828.0
2022-11-04 13:30:00,17.02,17.09,16.94,17.01,3425156.0,16.3076,16.3746,16.2309,16.298,3425156.0
2022-11-04 13:40:00,17.02,17.05,16.92,17.04,3178850.0,16.3076,16.3363,16.2118,16.3267,3178850.0
2022-11-04 13:50:00,17.04,17.06,16.94,16.97,2828234.0,16.3267,16.3459,16.2309,16.2597,2828234.0
2022-11-04 14:00:00,16.96,17.06,16.85,16.89,4072279.0,16.2501,16.3459,16.1447,16.183,4072279.0
2022-11-04 14:10:00,16.89,17.16,16.87,17.15,3516296.0,16.183,16.4417,16.1639,16.4321,3516296.0
2022-11-04 14:20:00,17.16,17.29,17.08,17.23,5459457.0,16.4417,16.5663,16.3651,16.5088,5459457.0
2022-11-04 14:30:00,17.23,17.34,17.17,17.3,4812537.0,16.5088,16.6142,16.4513,16.5759,4812537.0
2022-11-04 14:40:00,17.31,17.51,17.27,17.39,8889142.0,16.5854,16.7771,16.5471,16.6621,8889142.0
2022-11-04 14:50:00,17.4,17.58,17.39,17.53,5646818.0,16.6717,16.8441,16.6621,16.7962,5646818.0
2022-11-04 15:00:00,17.54,17.72,17.46,17.7,6478905.0,16.8058,16.9783,16.7292,16.9591,6478905.0
2022-11-04 15:10:00,17.69,17.8,17.69,17.7,7020526.0,16.9495,17.0549,16.9495,16.9591,7020526.0
2022-11-04 15:20:00,17.71,17.73,17.56,17.66,7878249.0,16.9687,16.9879,16.825,16.9208,7878249.0
2022-11-04 15:30:00,17.66,17.79,17.57,17.73,6783219.0,16.9208,17.0453,16.8346,16.9879,6783219.0
2022-11-04 15:40:00,17.73,17.94,17.67,17.8,7376021.0,16.9879,17.1891,16.9304,17.0549,7376021.0
2022-11-04 15:50:00,17.8,17.95,17.69,17.94,11784272.0,17.0549,17.1986,16.9495,17.1891,11784272.0
2022-11-07 09:30:00,18.16,18.3,17.79,17.86,12617322.0,17.3999,17.534,17.0453,17.1124,12617322.0
2022-11-07 09:40:00,17.87,18.04,17.73,17.78,8487639.0,17.122,17.2849,16.9879,17.0358,8487639.0
2022-11-07 09:50:00,17.77,17.97,17.71,17.88,7509389.0,17.0262,17.2178,16.9687,17.1316,7509389.0
2022-11-07 10:00:00,17.89,18.15,17.86,18.04,9077588.0,17.1412,17.3903,17.1124,17.2849,9077588.0
2022-11-07 10:10:00,18.04,18.27,17.93,18.08,8325869.0,17.2849,17.5053,17.1795,17.3232,8325869.0
2022-11-07 10:20:00,18.09,18.09,17.84,17.93,6979353.0,17.3328,17.3328,17.0932,17.1795,6979353.0
2022-11-07 10:30:00,17.94,17.98,17.79,17.83,5832152.0,17.1891,17.2274,17.0453,17.0837,5832152.0
2022-11-07 10:40:00,17.83,18.0,17.81,17.89,4674417.0,17.0837,17.2466,17.0645,17.1412,4674417.0
2022-11-07 10:50:00,17.9,18.11,17.87,18.1,5395229.0,17.1507,17.3519,17.122,17.3424,5395229.0
2022-11-07 11:00:00,18.1,18.12,17.92,18.03,5059671.0,17.3424,17.3615,17.1699,17.2753,5059671.0
2022-11-07 11:10:00,18.02,18.07,17.91,18.01,3977707.0,17.2657,17.3136,17.1603,17.2561,3977707.0
2022-11-07 11:20:00,18.01,18.2,17.97,18.14,4549567.0,17.2561,17.4382,17.2178,17.3807,4549567.0
2022-11-07 11:30:00,18.14,18.2,18.08,18.1,4353455.0,17.3807,17.4382,17.3232,17.3424,4353455.0
2022-11-07 11:40:00,18.1,18.1,17.82,17.93,5429000.0,17.3424,17.3424,17.0741,17.1795,5429000.0
2022-11-07 11:50:00,17.94,17.94,17.8,17.8,3421909.0,17.1891,17.1891,17.0549,17.0549,3421909.0
2022-11-07 12:00:00,17.8,17.89,17.72,17.87,4702806.0,17.0549,17.1412,16.9783,17.122,4702806.0
2022-11-07 12:10:00,17.86,17.95,17.8,17.91,3216923.0,17.1124,17.1986,17.0549,17.1603,3216923.0
2022-11-07 12:20:00,17.91,17.99,17.87,17.96,2633813.0,17.1603,17.237,17.122,17.2082,2633813.0
2022-11-07 12:30:00,17.96,18.0,17.9,17.94,3009047.0,17.2082,17.2466,17.1507,17.1891,3009047.0
2022-11-07 12:40:00,17.94,18.01,17.88,17.92,2490168.0,17.1891,17.2561,17.1316,17.1699,2490168.0
2022-11-07 12:50:00,17.91,17.96,17.87,17.96,1802516.0,17.1603,17.2082,17.122,17.2082,1802516.0
2022-11-07 13:00:00,17.96,18.1,17.94,18.09,3836060.0,17.2082,17.3424,17.1891,17.3328,3836060.0
2022-11-07 13:10:00,18.1,18.16,18.05,18.1,3056218.0,17.3424,17.3999,17.2945,17.3424,3056218.0
2022-11-07 13:20:00,18.1,18.11,18.01,18.08,2096527.0,17.3424,17.3519,17.2561,17.3232,2096527.0
2022-11-07 13:30:00,18.07,18.1,17.98,18.05,1779460.0,17.3136,17.3424,17.2274,17.2945,1779460.0
2022-11-07 13:40:00,18.04,18.07,17.98,18.05,1606713.0,17.2849,17.3136,17.2274,17.2945,1606713.0
2022-11-07 13:50:00,18.04,18.13,18.02,18.11,2339484.0,17.2849,17.3711,17.2657,17.3519,2339484.0
2022-11-07 14:00:00,18.12,18.22,18.11,18.19,3456853.0,17.3615,17.4573,17.3519,17.4286,3456853.0
2022-11-07 14:10:00,18.19,18.43,18.17,18.42,6580955.0,17.4286,17.6586,17.4094,17.649,6580955.0
2022-11-07 14:20:00,18.42,18.45,18.38,18.43,5432233.0,17.649,17.6777,17.6106,17.6586,5432233.0
2022-11-07 14:30:00,18.44,18.57,18.42,18.56,6256548.0,17.6681,17.7927,17.649,17.7831,6256548.0
2022-11-07 14:40:00,18.56,18.58,18.49,18.53,4251177.0,17.7831,17.8023,17.716,17.7544,4251177.0
2022-11-07 14:50:00,18.53,18.56,18.41,18.43,4590421.0,17.7544,17.7831,17.6394,17.6586,4590421.0
2022-11-07 15:00:00,18.44,18.51,18.43,18.5,3155138.0,17.6681,17.7352,17.6586,17.7256,3155138.0
2022-11-07 15:10:00,18.5,18.61,18.47,18.6,4837860.0,17.7256,17.831,17.6969,17.8214,4837860.0
2022-11-07 15:20:00,18.59,18.61,18.51,18.57,3417109.0,17.8119,17.831,17.7352,17.7927,3417109.0
2022-11-07 15:30:00,18.58,18.64,18.52,18.55,3911720.0,17.8023,17.8598,17.7448,17.7735,3911720.0
2022-11-07 15:40:00,18.56,18.6,18.52,18.6,2629255.0,17.7831,17.8214,17.7448,17.8214,2629255.0
2022-11-07 15:50:00,18.6,18.61,18.44,18.53,6371885.0,17.8214,17.831,17.6681,17.7544,6371885.0
2022-11-08 09:30:00,18.85,18.88,18.59,18.63,10630366.0,18.061,18.0897,17.8119,17.8502,10630366.0
2022-11-08 09:40:00,18.64,18.67,18.49,18.65,9100831.0,17.8598,17.8885,17.716,17.8693,9100831.0
2022-11-08 09:50:00,18.64,18.89,18.61,18.76,14460802.0,17.8598,18.0993,17.831,17.9747,14460802.0
2022-11-08 10:00:00,18.76,18.86,18.66,18.76,8131289.0,17.9747,18.0706,17.8789,17.9747,8131289.0
2022-11-08 10:10:00,18.76,18.96,18.69,18.89,8334845.0,17.9747,18.1664,17.9077,18.0993,8334845.0
2022-11-08 10:20:00,18.89,19.02,18.87,18.91,6898800.0,18.0993,18.2239,18.0801,18.1185,6898800.0
2022-11-08 10:30:00,18.92,19.1,18.89,19.03,7557746.0,18.128,18.3005,18.0993,18.2334,7557746.0
2022-11-08 10:40:00,19.03,19.14,19.0,19.12,8195690.0,18.2334,18.3388,18.2047,18.3197,8195690.0
2022-11-08 10:50:00,19.12,19.15,19.02,19.1,5199487.0,18.3197,18.3484,18.2239,18.3005,5199487.0
2022-11-08 11:00:00,19.1,19.17,19.01,19.16,4118297.0,18.3005,18.3676,18.2143,18.358,4118297.0
2022-11-08 11:10:00,19.16,19.28,19.15,19.24,7551951.0,18.358,18.473,18.3484,18.4346,7551951.0
2022-11-08 11:20:00,19.25,19.42,19.24,19.41,7467554.0,18.4442,18.6071,18.4346,18.5975,7467554.0
2022-11-08 11:30:00,19.4,19.58,19.38,19.57,7184786.0,18.588,18.7604,18.5688,18.7508,7184786.0
2022-11-08 11:40:00,19.58,19.62,19.39,19.41,8545367.0,18.7604,18.7987,18.5784,18.5975,8545367.0
2022-11-08 11:50:00,19.42,19.49,19.35,19.45,4656937.0,18.6071,18.6742,18.54,18.6359,4656937.0
2022-11-08 12:00:00,19.46,19.5,19.42,19.48,2668693.0,18.6454,18.6838,18.6071,18.6646,2668693.0
2022-11-08 12:10:00,19.48,19.54,19.34,19.39,5354284.0,18.6646,18.7221,18.5305,18.5784,5354284.0
2022-11-08 12:20:00,19.39,19.46,19.35,19.45,3455344.0,18.5784,18.6454,18.54,18.6359,3455344.0
2022-11-08 12:30:00,19.45,19.48,19.37,19.46,3345092.0,18.6359,18.6646,18.5592,18.6454,3345092.0
2022-11-08 12:40:00,19.46,19.51,19.42,19.47,3261715.0,18.6454,18.6933,18.6071,18.655,3261715.0
2022-11-08 12:50:00,19.48,19.49,19.38,19.46,2526539.0,18.6646,18.6742,18.5688,18.6454,2526539.0
2022-11-08 13:00:00,19.46,19.56,19.43,19.54,3147549.0,18.6454,18.7413,18.6167,18.7221,3147549.0
2022-11-08 13:10:00,19.53,19.55,19.38,19.38,2943168.0,18.7125,18.7317,18.5688,18.5688,2943168.0
2022-11-08 13:20:00,19.38,19.39,18.91,18.96,10288280.0,18.5688,18.5784,18.1185,18.1664,10288280.0
2022-11-08 13:30:00,18.96,19.04,18.81,19.01,9619148.0,18.1664,18.243,18.0226,18.2143,9619148.0
2022-11-08 13:40:00,19.01,19.07,18.92,18.94,5172377.0,18.2143,18.2718,18.128,18.1472,5172377.0
2022-11-08 13:50:00,18.94,19.03,18.6,18.67,18405912.0,18.1472,18.2334,17.8214,17.8885,18405912.0
2022-11-08 14:00:00,18.66,18.78,18.52,18.54,12480032.0,17.8789,17.9939,17.7448,17.7639,12480032.0
2022-11-08 14:10:00,18.54,18.69,18.49,18.56,7651645.0,17.7639,17.9077,17.716,17.7831,7651645.0
2022-11-08 14:20:00,18.55,18.59,18.16,18.17,9629626.0,17.7735,17.8119,17.3999,17.4094,9629626.0
2022-11-08 14:30:00,18.17,18.46,18.09,18.44,8357215.0,17.4094,17.6873,17.3328,17.6681,8357215.0
2022-11-08 14:40:00,18.44,18.65,18.4,18.61,6949826.0,17.6681,17.8693,17.6298,17.831,6949826.0
2022-11-08 14:50:00,18.61,18.69,18.55,18.56,4715557.0,17.831,17.9077,17.7735,17.7831,4715557.0
2022-11-08 15:00:00,18.56,18.82,18.54,18.76,6858356.0,17.7831,18.0322,17.7639,17.9747,6858356.0
2022-11-08 15:10:00,18.76,18.88,18.7,18.86,4508561.0,17.9747,18.0897,17.9173,18.0706,4508561.0
2022-11-08 15:20:00,18.86,19.02,18.82,19.02,5107286.0,18.0706,18.2239,18.0322,18.2239,5107286.0
2022-11-08 15:30:00,19.02,19.25,19.0,19.12,9114834.0,18.2239,18.4442,18.2047,18.3197,9114834.0
2022-11-08 15:40:00,19.12,19.2,19.03,19.1,6183095.0,18.3197,18.3963,18.2334,18.3005,6183095.0
2022-11-08 15:50:00,19.11,19.14,18.88,18.93,7147240.0,18.3101,18.3388,18.0897,18.1376,7147240.0
2022-11-09 09:30:00,18.53,18.53,18.28,18.4,11468985.0,17.7544,17.7544,17.5148,17.6298,11468985.0
2022-11-09 09:40:00,18.39,18.65,18.34,18.46,10217866.0,17.6202,17.8693,17.5723,17.6873,10217866.0
2022-11-09 09:50:00,18.46,18.46,18.24,18.33,7442086.0,17.6873,17.6873,17.4765,17.5627,7442086.0
2022-11-09 10:00:00,18.32,18.65,18.25,18.64,9799657.0,17.5532,17.8693,17.4861,17.8598,9799657.0
2022-11-09 10:10:00,18.63,18.7,18.5,18.61,7356043.0,17.8502,17.9173,17.7256,17.831,7356043.0
2022-11-09 10:20:00,18.61,18.66,18.38,18.41,6625414.0,17.831,17.8789,17.6106,17.6394,6625414.0
2022-11-09 10:30:00,18.41,18.48,18.16,18.28,6745928.0,17.6394,17.7065,17.3999,17.5148,6745928.0
2022-11-09 10:40:00,18.28,18.34,18.18,18.32,7337924.0,17.5148,17.5723,17.419,17.5532,7337924.0
2022-11-09 10:50:00,18.32,18.34,18.08,18.21,5824702.0,17.5532,17.5723,17.3232,17.4478,5824702.0
2022-11-09 11:00:00,18.21,18.4,18.19,18.37,5027614.0,17.4478,17.6298,17.4286,17.6011,5027614.0
2022-11-09 11:10:00,18.37,18.48,18.31,18.38,4430494.0,17.6011,17.7065,17.5436,17.6106,4430494.0
2022-11-09 11:20:00,18.38,18.44,18.25,18.36,3273859.0,17.6106,17.6681,17.4861,17.5915,3273859.0
2022-11-09 11:30:00,18.36,18.36,18.23,18.3,2927488.0,17.5915,17.5915,17.4669,17.534,2927488.0
2022-11-09 11:40:00,18.3,18.6,18.28,18.5,5341076.0,17.534,17.8214,17.5148,17.7256,5341076.0
2022-11-09 11:50:00,18.5,18.57,18.32,18.35,4026977.0,17.7256,17.7927,17.5532,17.5819,4026977.0
2022-11-09 12:00:00,18.35,18.4,18.24,18.29,2951304.0,17.5819,17.6298,17.4765,17.5244,2951304.0
2022-11-09 12:10:00,18.29,18.31,18.18,18.25,2729338.0,17.5244,17.5436,17.419,17.4861,2729338.0
2022-11-09 12:20:00,18.25,18.3,18.16,18.23,2428240.0,17.4861,17.534,17.3999,17.4669,2428240.0
2022-11-09 12:30:00,18.22,18.31,18.18,18.19,2604333.0,17.4573,17.5436,17.419,17.4286,2604333.0
2022-11-09 12:40:00,18.19,18.23,18.13,18.21,2376949.0,17.4286,17.4669,17.3711,17.4478,2376949.0
2022-11-09 12:50:00,18.21,18.27,18.16,18.23,1980804.0,17.4478,17.5053,17.3999,17.4669,1980804.0
2022-11-09 13:00:00,18.23,18.31,18.07,18.17,6283505.0,17.4669,17.5436,17.3136,17.4094,6283505.0
2022-11-09 13:10:00,18.17,18.2,18.05,18.15,3516684.0,17.4094,17.4382,17.2945,17.3903,3516684.0
2022-11-09 13:20:00,18.15,18.18,17.99,18.02,3903216.0,17.3903,17.419,17.237,17.2657,3903216.0
2022-11-09 13:30:00,18.02,18.02,17.74,17.77,10439359.0,17.2657,17.2657,16.9974,17.0262,10439359.0
2022-11-09 13:40:00,17.77,17.85,17.71,17.76,4963706.0,17.0262,17.1028,16.9687,17.0166,4963706.0
2022-11-09 13:50:00,17.76,17.83,17.71,17.82,2787574.0,17.0166,17.0837,16.9687,17.0741,2787574.0
2022-11-09 14:00:00,17.83,17.96,17.79,17.92,5079374.0,17.0837,17.2082,17.0453,17.1699,5079374.0
2022-11-09 14:10:00,17.92,17.97,17.86,17.92,3559218.0,17.1699,17.2178,17.1124,17.1699,3559218.0
2022-11-09 14:20:00,17.92,17.96,17.83,17.93,3607968.0,17.1699,17.2082,17.0837,17.1795,3607968.0
2022-11-09 14:30:00,17.93,17.93,17.68,17.71,3964069.0,17.1795,17.1795,16.9399,16.9687,3964069.0
2022-11-09 14:40:00,17.71,17.81,17.64,17.7,4172293.0,16.9687,17.0645,16.9016,16.9591,4172293.0
2022-11-09 14:50:00,17.7,17.7,17.6,17.65,3925328.0,16.9591,16.9591,16.8633,16.9112,3925328.0
2022-11-09 15:00:00,17.65,17.9,17.62,17.82,6183584.0,16.9112,17.1507,16.8825,17.0741,6183584.0
2022-11-09 15:10:00,17.82,17.84,17.74,17.82,2882695.0,17.0741,17.0932,16.9974,17.0741,2882695.0
2022-11-09 15:20:00,17.82,17.84,17.73,17.8,2486162.0,17.0741,17.0932,16.9879,17.0549,2486162.0
2022-11-09 15:30:00,17.79,17.83,17.7,17.72,3949575.0,17.0453,17.0837,16.9591,16.9783,3949575.0
2022-11-09 15:40:00,17.71,17.74,17.53,17.56,4613004.0,16.9687,16.9974,16.7962,16.825,4613004.0
2022-11-09 15:50:00,17.56,17.71,17.55,17.58,8087356.0,16.825,16.9687,16.8154,16.8441,8087356.0
2022-11-10 09:30:00,20.15,20.33,19.9,20.0,29431781.0,19.3066,19.479,19.067,19.1628,29431781.0
2022-11-10 09:40:00,20.0,20.24,19.7,20.23,19371913.0,19.1628,19.3928,18.8754,19.3832,19371913.0
2022-11-10 09:50:00,20.23,20.61,20.17,20.59,17836721.0,19.3832,19.7473,19.3257,19.7281,17836721.0
2022-11-10 10:00:00,20.6,20.68,20.46,20.55,14537127.0,19.7377,19.8144,19.6036,19.6898,14537127.0
2022-11-10 10:10:00,20.55,20.62,20.37,20.46,9166409.0,19.6898,19.7569,19.5173,19.6036,9166409.0
2022-11-10 10:20:00,20.46,20.56,20.39,20.47,8058415.0,19.6036,19.6994,19.5365,19.6132,8058415.0
2022-11-10 10:30:00,20.47,20.51,20.16,20.18,8541249.0,19.6132,19.6515,19.3161,19.3353,8541249.0
2022-11-10 10:40:00,20.17,20.56,20.13,20.55,10589985.0,19.3257,19.6994,19.2874,19.6898,10589985.0
2022-11-10 10:50:00,20.55,20.62,20.47,20.58,6841564.0,19.6898,19.7569,19.6132,19.7186,6841564.0
2022-11-10 11:00:00,20.57,20.62,20.38,20.41,6403888.0,19.709,19.7569,19.5269,19.5557,6403888.0
2022-11-10 11:10:00,20.42,20.61,20.4,20.56,5841882.0,19.5653,19.7473,19.5461,19.6994,5841882.0
2022-11-10 11:20:00,20.56,20.65,20.53,20.6,3571270.0,19.6994,19.7856,19.6707,19.7377,3571270.0
2022-11-10 11:30:00,20.61,20.77,20.6,20.77,6057555.0,19.7473,19.9006,19.7377,19.9006,6057555.0
2022-11-10 11:40:00,20.76,20.77,20.65,20.74,4434851.0,19.891,19.9006,19.7856,19.8719,4434851.0
2022-11-10 11:50:00,20.73,20.83,20.72,20.81,4702184.0,19.8623,19.9581,19.8527,19.9389,4702184.0
2022-11-10 12:00:00,20.8,20.82,20.71,20.73,3697505.0,19.9293,19.9485,19.8431,19.8623,3697505.0
2022-11-10 12:10:00,20.73,20.78,20.67,20.77,3295612.0,19.8623,19.9102,19.8048,19.9006,3295612.0
2022-11-10 12:20:00,20.77,20.78,20.67,20.7,2474562.0,19.9006,19.9102,19.8048,19.8335,2474562.0
2022-11-10 12:30:00,20.69,20.7,20.52,20.52,6060067.0,19.824,19.8335,19.6611,19.6611,6060067.0
2022-11-10 12:40:00,20.53,20.65,20.47,20.53,5383848.0,19.6707,19.7856,19.6132,19.6707,5383848.0
2022-11-10 12:50:00,20.53,20.59,20.45,20.48,3201363.0,19.6707,19.7281,19.594,19.6227,3201363.0
2022-11-10 13:00:00,20.48,20.69,20.47,20.66,6050629.0,19.6227,19.824,19.6132,19.7952,6050629.0
2022-11-10 13:10:00,20.67,20.8,20.63,20.73,4955283.0,19.8048,19.9293,19.7665,19.8623,4955283.0
2022-11-10 13:20:00,20.73,20.76,20.61,20.7,3520087.0,19.8623,19.891,19.7473,19.8335,3520087.0
2022-11-10 13:30:00,20.71,20.74,20.61,20.66,2710888.0,19.8431,19.8719,19.7473,19.7952,2710888.0
2022-11-10 13:40:00,20.66,20.85,20.62,20.82,4806220.0,19.7952,19.9773,19.7569,19.9485,4806220.0
2022-11-10 13:50:00,20.82,20.88,20.75,20.83,3002567.0,19.9485,20.006,19.8814,19.9581,3002567.0
2022-11-10 14:00:00,20.84,20.9,20.82,20.87,2841705.0,19.9677,20.0252,19.9485,19.9964,2841705.0
2022-11-10 14:10:00,20.88,20.89,20.82,20.82,1838835.0,20.006,20.0156,19.9485,19.9485,1838835.0
2022-11-10 14:20:00,20.83,20.89,20.76,20.87,2609907.0,19.9581,20.0156,19.891,19.9964,2609907.0
2022-11-10 14:30:00,20.87,20.89,20.79,20.85,2386460.0,19.9964,20.0156,19.9198,19.9773,2386460.0
2022-11-10 14:40:00,20.86,20.89,20.81,20.84,1712107.0,19.9868,20.0156,19.9389,19.9677,1712107.0
2022-11-10 14:50:00,20.84,20.98,20.82,20.96,3686512.0,19.9677,20.1018,19.9485,20.0827,3686512.0
2022-11-10 15:00:00,20.96,21.06,20.9,21.06,4458656.0,20.0827,20.1785,20.0252,20.1785,4458656.0
2022-11-10 15:10:00,21.06,21.16,21.05,21.12,5739100.0,20.1785,20.2743,20.1689,20.236,5739100.0
2022-11-10 15:20:00,21.12,21.22,21.09,21.21,4804678.0,20.236,20.3318,20.2072,20.3222,4804678.0
2022-11-10 15:30:00,21.21,21.27,21.18,21.24,5665838.0,20.3222,20.3797,20.2934,20.3509,5665838.0
2022-11-10 15:40:00,21.23,21.33,21.2,21.32,9872645.0,20.3413,20.4372,20.3126,20.4276,9872645.0
2022-11-10 15:50:00,21.32,21.54,21.31,21.47,13711545.0,20.4276,20.6384,20.418,20.5713,13711545.0
2022-11-11 09:30:00,21.43,21.55,21.12,21.25,13873957.0,20.533,20.648,20.236,20.3605,13873957.0
2022-11-11 09:40:00,21.25,21.73,21.22,21.72,14042494.0,20.3605,20.8204,20.3318,20.8108,14042494.0
2022-11-11 09:50:00,21.72,21.81,21.49,21.55,12916310.0,20.8108,20.8971,20.5905,20.648,12916310.0
2022-11-11 10:00:00,21.53,21.87,21.26,21.65,16808332.0,20.6288,20.9546,20.3701,20.7438,16808332.0
2022-11-11 10:10:00,21.65,22.11,21.61,22.05,11406331.0,20.7438,21.1845,20.7054,21.127,11406331.0
2022-11-11 10:20:00,22.05,22.2,21.98,22.16,10321198.0,21.127,21.2707,21.06,21.2324,10321198.0
2022-11-11 10:30:00,22.16,22.19,21.89,22.03,7926831.0,21.2324,21.2612,20.9737,21.1079,7926831.0
2022-11-11 10:40:00,22.04,22.28,21.93,22.28,8601817.0,21.1174,21.3474,21.012,21.3474,8601817.0
2022-11-11 10:50:00,22.28,22.31,22.08,22.14,7368599.0,21.3474,21.3761,21.1558,21.2133,7368599.0
2022-11-11 11:00:00,22.14,22.29,21.95,21.97,7310127.0,21.2133,21.357,21.0312,21.0504,7310127.0
2022-11-11 11:10:00,21.97,22.0,21.75,21.95,12801735.0,21.0504,21.0791,20.8396,21.0312,12801735.0
2022-11-11 11:20:00,21.95,22.0,21.6,21.61,7271346.0,21.0312,21.0791,20.6959,20.7054,7271346.0
2022-11-11 11:30:00,21.61,21.76,21.52,21.64,8244584.0,20.7054,20.8492,20.6192,20.7342,8244584.0
2022-11-11 11:40:00,21.64,21.87,21.62,21.86,5097623.0,20.7342,20.9546,20.715,20.945,5097623.0
2022-11-11 11:50:00,21.86,21.97,21.82,21.89,5518518.0,20.945,21.0504,20.9067,20.9737,5518518.0
2022-11-11 12:00:00,21.89,21.91,21.76,21.88,4019570.0,20.9737,20.9929,20.8492,20.9641,4019570.0
2022-11-11 12:10:00,21.89,22.14,21.88,22.08,6907793.0,20.9737,21.2133,20.9641,21.1558,6907793.0
2022-11-11 12:20:00,22.08,22.11,22.02,22.09,2645067.0,21.1558,21.1845,21.0983,21.1654,2645067.0
2022-11-11 12:30:00,22.09,22.19,22.0,22.04,4609449.0,21.1654,21.2612,21.0791,21.1174,4609449.0
2022-11-11 12:40:00,22.05,22.12,21.97,22.08,3069995.0,21.127,21.1941,21.0504,21.1558,3069995.0
2022-11-11 12:50:00,22.08,22.29,22.07,22.2,4026346.0,21.1558,21.357,21.1462,21.2707,4026346.0
2022-11-11 13:00:00,22.2,22.38,22.19,22.36,5017247.0,21.2707,21.4432,21.2612,21.424,5017247.0
2022-11-11 13:10:00,22.37,22.5,22.33,22.48,6530450.0,21.4336,21.5582,21.3953,21.539,6530450.0
2022-11-11 13:20:00,22.48,22.54,22.4,22.52,4446998.0,21.539,21.5965,21.4624,21.5774,4446998.0
2022-11-11 13:30:00,22.53,22.65,22.45,22.53,7357496.0,21.5869,21.7019,21.5103,21.5869,7357496.0
2022-11-11 13:40:00,22.52,22.58,22.45,22.55,4675411.0,21.5774,21.6348,21.5103,21.6061,4675411.0
2022-11-11 13:50:00,22.54,22.68,22.53,22.64,4959064.0,21.5965,21.7307,21.5869,21.6923,4959064.0
2022-11-11 14:00:00,22.65,22.76,22.55,22.68,5671591.0,21.7019,21.8073,21.6061,21.7307,5671591.0
2022-11-11 14:10:00,22.68,22.71,22.54,22.59,4169265.0,21.7307,21.7594,21.5965,21.6444,4169265.0
2022-11-11 14:20:00,22.59,22.73,22.58,22.71,3744176.0,21.6444,21.7786,21.6348,21.7594,3744176.0
2022-11-11 14:30:00,22.7,22.78,22.68,22.78,5118425.0,21.7498,21.8265,21.7307,21.8265,5118425.0
2022-11-11 14:40:00,22.78,22.82,22.73,22.74,4146789.0,21.8265,21.8648,21.7786,21.7881,4146789.0
2022-11-11 14:50:00,22.74,22.83,22.7,22.81,4032591.0,21.7881,21.8744,21.7498,21.8552,4032591.0
2022-11-11 15:00:00,22.82,22.83,22.47,22.5,6739954.0,21.8648,21.8744,21.5294,21.5582,6739954.0
2022-11-11 15:10:00,22.5,22.51,22.33,22.42,6461444.0,21.5582,21.5678,21.3953,21.4815,6461444.0
2022-11-11 15:20:00,22.43,22.64,22.41,22.6,8854428.0,21.4911,21.6923,21.472,21.654,8854428.0
2022-11-11 15:30:00,22.6,22.72,22.52,22.65,8463604.0,21.654,21.769,21.5774,21.7019,8463604.0
2022-11-11 15:40:00,22.65,22.75,22.62,22.74,5451701.0,21.7019,21.7977,21.6732,21.7881,5451701.0
2022-11-11 15:50:00,22.75,22.81,22.63,22.68,11595388.0,21.7977,21.8552,21.6827,21.7307,11595388.0
2022-11-14 09:30:00,22.17,22.3,21.96,22.21,11644080.0,21.242,21.3666,21.0408,21.2803,11644080.0
2022-11-14 09:40:00,22.21,22.26,21.82,21.97,8811423.0,21.2803,21.3282,20.9067,21.0504,8811423.0
2022-11-14 09:50:00,21.98,22.14,21.94,22.08,6963668.0,21.06,21.2133,21.0216,21.1558,6963668.0
2022-11-14 10:00:00,22.08,22.39,22.08,22.34,8934417.0,21.1558,21.4528,21.1558,21.4049,8934417.0
2022-11-14 10:10:00,22.34,22.49,22.29,22.4,7890131.0,21.4049,21.5486,21.357,21.4624,7890131.0
2022-11-14 10:20:00,22.4,22.47,22.17,22.28,6400270.0,21.4624,21.5294,21.242,21.3474,6400270.0
2022-11-14 10:30:00,22.29,22.4,22.18,22.36,5415608.0,21.357,21.4624,21.2516,21.424,5415608.0
2022-11-14 10:40:00,22.37,22.5,22.27,22.3,5141446.0,21.4336,21.5582,21.3378,21.3666,5141446.0
2022-11-14 10:50:00,22.29,22.49,22.23,22.37,7125450.0,21.357,21.5486,21.2995,21.4336,7125450.0
2022-11-14 11:00:00,22.37,22.41,22.19,22.33,6340016.0,21.4336,21.472,21.2612,21.3953,6340016.0
2022-11-14 11:10:00,22.33,22.34,22.0,22.05,5422151.0,21.3953,21.4049,21.0791,21.127,5422151.0
2022-11-14 11:20:00,22.06,22.16,22.01,22.09,4137119.0,21.1366,21.2324,21.0887,21.1654,4137119.0
2022-11-14 11:30:00,22.09,22.44,22.04,22.36,8104236.0,21.1654,21.5007,21.1174,21.424,8104236.0
2022-11-14 11:40:00,22.36,22.56,22.31,22.5,5639154.0,21.424,21.6157,21.3761,21.5582,5639154.0
2022-11-14 11:50:00,22.5,22.54,22.37,22.42,3364807.0,21.5582,21.5965,21.4336,21.4815,3364807.0
2022-11-14 12:00:00,22.42,22.62,22.34,22.56,4832521.0,21.4815,21.6732,21.4049,21.6157,4832521.0
2022-11-14 12:10:00,22.56,22.63,22.46,22.46,3388809.0,21.6157,21.6827,21.5199,21.5199,3388809.0
2022-11-14 12:20:00,22.47,22.56,22.3,22.52,4832212.0,21.5294,21.6157,21.3666,21.5774,4832212.0
2022-11-14 12:30:00,22.53,22.69,22.51,22.69,4051184.0,21.5869,21.7402,21.5678,21.7402,4051184.0
2022-11-14 12:40:00,22.69,22.7,22.59,22.67,3145997.0,21.7402,21.7498,21.6444,21.7211,3145997.0
2022-11-14 12:50:00,22.67,22.68,22.52,22.56,2432776.0,21.7211,21.7307,21.5774,21.6157,2432776.0
2022-11-14 13:00:00,22.56,22.65,22.5,22.61,3290882.0,21.6157,21.7019,21.5582,21.6636,3290882.0
2022-11-14 13:10:00,22.62,22.72,22.55,22.71,3038733.0,21.6732,21.769,21.6061,21.7594,3038733.0
2022-11-14 13:20:00,22.71,22.89,22.7,22.88,5597455.0,21.7594,21.9319,21.7498,21.9223,5597455.0
2022-11-14 13:30:00,22.88,22.93,22.8,22.9,4172624.0,21.9223,21.9702,21.8456,21.9414,4172624.0
2022-11-14 13:40:00,22.89,22.9,22.79,22.85,2574730.0,21.9319,21.9414,21.8361,21.8935,2574730.0
2022-11-14 13:50:00,22.85,22.94,22.83,22.93,3366608.0,21.8935,21.9798,21.8744,21.9702,3366608.0
2022-11-14 14:00:00,22.93,22.96,22.8,22.86,4628843.0,21.9702,21.9989,21.8456,21.9031,4628843.0
2022-11-14 14:10:00,22.86,22.89,22.76,22.84,2495053.0,21.9031,21.9319,21.8073,21.884,2495053.0
2022-11-14 14:20:00,22.84,22.89,22.76,22.89,2389323.0,21.884,21.9319,21.8073,21.9319,2389323.0
2022-11-14 14:30:00,22.89,22.9,22.78,22.78,2724725.0,21.9319,21.9414,21.8265,21.8265,2724725.0
2022-11-14 14:40:00,22.78,22.82,22.6,22.65,4324307.0,21.8265,21.8648,21.654,21.7019,4324307.0
2022-11-14 14:50:00,22.65,22.75,22.63,22.7,2834091.0,21.7019,21.7977,21.6827,21.7498,2834091.0
2022-11-14 15:00:00,22.71,22.88,22.7,22.75,4827193.0,21.7594,21.9223,21.7498,21.7977,4827193.0
2022-11-14 15:10:00,22.75,22.78,22.45,22.54,5939422.0,21.7977,21.8265,21.5103,21.5965,5939422.0
2022-11-14 15:20:00,22.54,22.61,22.52,22.53,3703929.0,21.5965,21.6636,21.5774,21.5869,3703929.0
2022-11-14 15:30:00,22.53,22.54,22.35,22.43,4912533.0,21.5869,21.5965,21.4145,21.4911,4912533.0
2022-11-14 15:40:00,22.43,22.46,22.23,22.26,5281749.0,21.4911,21.5199,21.2995,21.3282,5281749.0
2022-11-14 15:50:00,22.26,22.33,21.98,22.05,8491805.0,21.3282,21.3953,21.06,21.127,8491805.0
2022-11-15 09:30:00,23.64,23.94,23.54,23.59,19117255.0,22.6505,22.9379,22.5547,22.6026,19117255.0
2022-11-15 09:40:00,23.6,23.72,23.3,23.41,10351130.0,22.6121,22.7271,22.3247,22.4301,10351130.0
2022-11-15 09:50:00,23.41,23.69,23.32,23.69,9732579.0,22.4301,22.6984,22.3439,22.6984,9732579.0
2022-11-15 10:00:00,23.69,23.82,23.59,23.64,10067280.0,22.6984,22.8229,22.6026,22.6505,10067280.0
2022-11-15 10:10:00,23.64,23.72,23.51,23.55,6142905.0,22.6505,22.7271,22.5259,22.5642,6142905.0
2022-11-15 10:20:00,23.55,23.79,23.47,23.73,6589517.0,22.5642,22.7942,22.4876,22.7367,6589517.0
2022-11-15 10:30:00,23.73,23.8,23.57,23.6,4608120.0,22.7367,22.8038,22.5834,22.6121,4608120.0
2022-11-15 10:40:00,23.6,23.71,23.37,23.42,6282533.0,22.6121,22.7175,22.3918,22.4397,6282533.0
2022-11-15 10:50:00,23.41,23.55,23.29,23.42,6248796.0,22.4301,22.5642,22.3151,22.4397,6248796.0
2022-11-15 11:00:00,23.41,23.5,23.18,23.42,6993039.0,22.4301,22.5163,22.2097,22.4397,6993039.0
2022-11-15 11:10:00,23.42,23.55,23.33,23.42,4702477.0,22.4397,22.5642,22.3534,22.4397,4702477.0
2022-11-15 11:20:00,23.41,23.55,23.36,23.41,3449272.0,22.4301,22.5642,22.3822,22.4301,3449272.0
2022-11-15 11:30:00,23.41,23.75,23.41,23.64,7287838.0,22.4301,22.7559,22.4301,22.6505,7287838.0
2022-11-15 11:40:00,23.64,23.7,23.57,23.65,3763050.0,22.6505,22.708,22.5834,22.6601,3763050.0
2022-11-15 11:50:00,23.64,23.73,23.6,23.71,2645551.0,22.6505,22.7367,22.6121,22.7175,2645551.0
2022-11-15 12:00:00,23.72,23.73,23.46,23.58,4744762.0,22.7271,22.7367,22.478,22.593,4744762.0
2022-11-15 12:10:00,23.58,23.7,23.54,23.57,3252015.0,22.593,22.708,22.5547,22.5834,3252015.0
2022-11-15 12:20:00,23.57,23.62,23.47,23.49,2469985.0,22.5834,22.6313,22.4876,22.5068,2469985.0
2022-11-15 12:30:00,23.49,23.57,23.42,23.52,2647611.0,22.5068,22.5834,22.4397,22.5355,2647611.0
2022-11-15 12:40:00,23.52,23.56,23.36,23.52,3009560.0,22.5355,22.5738,22.3822,22.5355,3009560.0
2022-11-15 12:50:00,23.52,23.52,23.34,23.45,2418897.0,22.5355,22.5355,22.363,22.4684,2418897.0
2022-11-15 13:00:00,23.45,23.51,23.38,23.39,2693543.0,22.4684,22.5259,22.4014,22.4109,2693543.0
2022-11-15 13:10:00,23.39,23.42,23.05,23.07,7186789.0,22.4109,22.4397,22.0852,22.1043,7186789.0
2022-11-15 13:20:00,23.07,23.09,22.59,22.67,14265857.0,22.1043,22.1235,21.6444,21.7211,14265857.0
2022-11-15 13:30:00,22.67,22.83,22.25,22.38,12019405.0,21.7211,21.8744,21.3187,21.4432,12019405.0
2022-11-15 13:40:00,22.37,22.8,22.18,22.47,14987189.0,21.4336,21.8456,21.2516,21.5294,14987189.0
2022-11-15 13:50:00,22.46,22.82,22.46,22.63,7840607.0,21.5199,21.8648,21.5199,21.6827,7840607.0
2022-11-15 14:00:00,22.64,22.72,22.27,22.59,9494806.0,21.6923,21.769,21.3378,21.6444,9494806.0
2022-11-15 14:10:00,22.58,22.99,22.56,22.91,16295736.0,21.6348,22.0277,21.6157,21.951,16295736.0
2022-11-15 14:20:00,22.9,23.14,22.9,23.01,10838687.0,21.9414,22.1714,21.9414,22.0468,10838687.0
2022-11-15 14:30:00,23.01,23.07,22.85,22.91,5560274.0,22.0468,22.1043,21.8935,21.951,5560274.0
2022-11-15 14:40:00,22.91,23.03,22.79,22.83,5015535.0,21.951,22.066,21.8361,21.8744,5015535.0
2022-11-15 14:50:00,22.83,23.13,22.74,23.06,7050354.0,21.8744,22.1618,21.7881,22.0947,7050354.0
2022-11-15 15:00:00,23.05,23.21,22.96,23.03,6941538.0,22.0852,22.2385,21.9989,22.066,6941538.0
2022-11-15 15:10:00,23.04,23.18,22.92,23.15,5292850.0,22.0756,22.2097,21.9606,22.181,5292850.0
2022-11-15 15:20:00,23.15,23.24,23.07,23.11,4577991.0,22.181,22.2672,22.1043,22.1427,4577991.0
2022-11-15 15:30:00,23.12,23.13,22.89,23.1,6913542.0,22.1522,22.1618,21.9319,22.1331,6913542.0
2022-11-15 15:40:00,23.09,23.14,22.94,22.98,4817236.0,22.1235,22.1714,21.9798,22.0181,4817236.0
2022-11-15 15:50:00,22.98,22.99,22.78,22.98,8599402.0,22.0181,22.0277,21.8265,22.0181,8599402.0
2022-11-16 09:30:00,22.5,22.58,22.32,22.47,8128765.0,21.5582,21.6348,21.3857,21.5294,8128765.0
2022-11-16 09:40:00,22.46,22.49,22.09,22.13,8075351.0,21.5199,21.5486,21.1654,21.2037,8075351.0
2022-11-16 09:50:00,22.13,22.35,22.07,22.26,7605972.0,21.2037,21.4145,21.1462,21.3282,7605972.0
2022-11-16 10:00:00,22.26,22.35,22.09,22.15,6404301.0,21.3282,21.4145,21.1654,21.2228,6404301.0
2022-11-16 10:10:00,22.14,22.3,21.92,21.98,8150965.0,21.2133,21.3666,21.0025,21.06,8150965.0
2022-11-16 10:20:00,21.97,22.15,21.95,22.08,6194095.0,21.0504,21.2228,21.0312,21.1558,6194095.0
2022-11-16 10:30:00,22.09,22.28,22.07,22.12,5767810.0,21.1654,21.3474,21.1462,21.1941,5767810.0
2022-11-16 10:40:00,22.13,22.15,21.95,22.01,4831257.0,21.2037,21.2228,21.0312,21.0887,4831257.0
2022-11-16 10:50:00,22.01,22.03,21.82,21.88,6397996.0,21.0887,21.1079,20.9067,20.9641,6397996.0
2022-11-16 11:00:00,21.87,22.04,21.85,21.98,4684363.0,20.9546,21.1174,20.9354,21.06,4684363.0
2022-11-16 11:10:00,21.98,22.1,21.93,22.09,4300259.0,21.06,21.1749,21.012,21.1654,4300259.0
2022-11-16 11:20:00,22.09,22.23,22.04,22.17,4457595.0,21.1654,21.2995,21.1174,21.242,4457595.0
2022-11-16 11:30:00,22.17,22.28,22.1,22.14,3810823.0,21.242,21.3474,21.1749,21.2133,3810823.0
2022-11-16 11:40:00,22.14,22.28,22.12,22.23,3051051.0,21.2133,21.3474,21.1941,21.2995,3051051.0
2022-11-16 11:50:00,22.23,22.33,22.15,22.18,4310188.0,21.2995,21.3953,21.2228,21.2516,4310188.0
2022-11-16 12:00:00,22.18,22.23,22.06,22.21,4109835.0,21.2516,21.2995,21.1366,21.2803,4109835.0
2022-11-16 12:10:00,22.21,22.23,22.09,22.13,2351444.0,21.2803,21.2995,21.1654,21.2037,2351444.0
2022-11-16 12:20:00,22.12,22.22,22.05,22.2,4598939.0,21.1941,21.2899,21.127,21.2707,4598939.0
2022-11-16 12:30:00,22.2,22.31,22.15,22.25,3171871.0,21.2707,21.3761,21.2228,21.3187,3171871.0
2022-11-16 12:40:00,22.26,22.54,22.23,22.45,4672986.0,21.3282,21.5965,21.2995,21.5103,4672986.0
2022-11-16 12:50:00,22.44,22.54,22.31,22.33,3964531.0,21.5007,21.5965,21.3761,21.3953,3964531.0
2022-11-16 13:00:00,22.33,22.37,22.21,22.35,4577917.0,21.3953,21.4336,21.2803,21.4145,4577917.0
2022-11-16 13:10:00,22.35,22.42,22.29,22.31,4551538.0,21.4145,21.4815,21.357,21.3761,4551538.0
2022-11-16 13:20:00,22.31,22.41,22.31,22.33,2628376.0,21.3761,21.472,21.3761,21.3953,2628376.0
2022-11-16 13:30:00,22.34,22.38,22.11,22.16,4040603.0,21.4049,21.4432,21.1845,21.2324,4040603.0
2022-11-16 13:40:00,22.17,22.22,22.13,22.15,3217042.0,21.242,21.2899,21.2037,21.2228,3217042.0
2022-11-16 13:50:00,22.15,22.18,22.0,22.04,3402359.0,21.2228,21.2516,21.0791,21.1174,3402359.0
2022-11-16 14:00:00,22.04,22.13,22.01,22.12,1853108.0,21.1174,21.2037,21.0887,21.1941,1853108.0
2022-11-16 14:10:00,22.12,22.12,22.01,22.05,1998370.0,21.1941,21.1941,21.0887,21.127,1998370.0
2022-11-16 14:20:00,22.06,22.2,22.04,22.14,3075048.0,21.1366,21.2707,21.1174,21.2133,3075048.0
2022-11-16 14:30:00,22.15,22.2,21.96,22.13,5328870.0,21.2228,21.2707,21.0408,21.2037,5328870.0
2022-11-16 14:40:00,22.13,22.17,22.03,22.05,2942879.0,21.2037,21.242,21.1079,21.127,2942879.0
2022-11-16 14:50:00,22.05,22.18,22.03,22.18,2344653.0,21.127,21.2516,21.1079,21.2516,2344653.0
2022-11-16 15:00:00,22.17,22.19,21.9,21.93,3894079.0,21.242,21.2612,20.9833,21.012,3894079.0
2022-11-16 15:10:00,21.93,22.0,21.87,21.92,2881026.0,21.012,21.0791,20.9546,21.0025,2881026.0
2022-11-16 15:20:00,21.92,22.0,21.88,21.95,2601335.0,21.0025,21.0791,20.9641,21.0312,2601335.0
2022-11-16 15:30:00,21.95,22.0,21.85,21.91,2942137.0,21.0312,21.0791,20.9354,20.9929,2942137.0
2022-11-16 15:40:00,21.92,22.07,21.88,22.05,4712512.0,21.0025,21.1462,20.9641,21.127,4712512.0
2022-11-16 15:50:00,22.05,22.19,21.98,22.02,7223814.0,21.127,21.2612,21.06,21.0983,7223814.0
2022-11-17 09:30:00,20.95,21.22,20.91,21.12,21863195.0,20.0731,20.3318,20.0347,20.236,21863195.0
2022-11-17 09:40:00,21.13,21.43,21.07,21.39,8021526.0,20.2455,20.533,20.188,20.4947,8021526.0
2022-11-17 09:50:00,21.38,21.43,21.15,21.17,5609154.0,20.4851,20.533,20.2647,20.2839,5609154.0
2022-11-17 10:00:00,21.16,21.33,21.07,21.24,6108900.0,20.2743,20.4372,20.188,20.3509,6108900.0
2022-11-17 10:10:00,21.25,21.59,21.14,21.56,6787889.0,20.3605,20.6863,20.2551,20.6575,6787889.0
2022-11-17 10:20:00,21.56,21.64,21.49,21.58,6695267.0,20.6575,20.7342,20.5905,20.6767,6695267.0
2022-11-17 10:30:00,21.57,21.58,21.4,21.45,4192250.0,20.6671,20.6767,20.5042,20.5521,4192250.0
2022-11-17 10:40:00,21.45,21.56,21.3,21.35,4260998.0,20.5521,20.6575,20.4084,20.4563,4260998.0
2022-11-17 10:50:00,21.34,21.4,21.25,21.27,2643414.0,20.4467,20.5042,20.3605,20.3797,2643414.0
2022-11-17 11:00:00,21.26,21.44,21.24,21.24,4067564.0,20.3701,20.5426,20.3509,20.3509,4067564.0
2022-11-17 11:10:00,21.24,21.41,21.22,21.38,3036864.0,20.3509,20.5138,20.3318,20.4851,3036864.0
2022-11-17 11:20:00,21.38,21.48,21.28,21.46,3417025.0,20.4851,20.5809,20.3893,20.5617,3417025.0
2022-11-17 11:30:00,21.45,21.56,21.41,21.53,3025548.0,20.5521,20.6575,20.5138,20.6288,3025548.0
2022-11-17 11:40:00,21.53,21.57,21.48,21.49,2401248.0,20.6288,20.6671,20.5809,20.5905,2401248.0
2022-11-17 11:50:00,21.5,21.85,21.44,21.85,7478981.0,20.6,20.9354,20.5426,20.9354,7478981.0
2022-11-17 12:00:00,21.84,21.93,21.81,21.85,5116037.0,20.9258,21.012,20.8971,20.9354,5116037.0
2022-11-17 12:10:00,21.85,21.92,21.76,21.84,3232880.0,20.9354,21.0025,20.8492,20.9258,3232880.0
2022-11-17 12:20:00,21.84,21.84,21.72,21.75,2947779.0,20.9258,20.9258,20.8108,20.8396,2947779.0
2022-11-17 12:30:00,21.75,21.82,21.68,21.81,2867291.0,20.8396,20.9067,20.7725,20.8971,2867291.0
2022-11-17 12:40:00,21.81,21.87,21.75,21.87,2625737.0,20.8971,20.9546,20.8396,20.9546,2625737.0
2022-11-17 12:50:00,21.87,22.14,21.86,22.06,7393554.0,20.9546,21.2133,20.945,21.1366,7393554.0
2022-11-17 13:00:00,22.07,22.12,22.01,22.01,3664696.0,21.1462,21.1941,21.0887,21.0887,3664696.0
2022-11-17 13:10:00,22.01,22.17,22.01,22.17,3895048.0,21.0887,21.242,21.0887,21.242,3895048.0
2022-11-17 13:20:00,22.17,22.2,22.04,22.07,3081981.0,21.242,21.2707,21.1174,21.1462,3081981.0
2022-11-17 13:30:00,22.07,22.21,22.01,22.18,3716422.0,21.1462,21.2803,21.0887,21.2516,3716422.0
2022-11-17 13:40:00,22.19,22.2,21.99,22.0,2371824.0,21.2612,21.2707,21.0695,21.0791,2371824.0
2022-11-17 13:50:00,22.0,22.07,21.94,22.05,2660799.0,21.0791,21.1462,21.0216,21.127,2660799.0
2022-11-17 14:00:00,22.05,22.11,21.86,21.87,3842601.0,21.127,21.1845,20.945,20.9546,3842601.0
2022-11-17 14:10:00,21.87,21.88,21.69,21.72,3776071.0,20.9546,20.9641,20.7821,20.8108,3776071.0
2022-11-17 14:20:00,21.72,21.76,21.65,21.73,3701759.0,20.8108,20.8492,20.7438,20.8204,3701759.0
2022-11-17 14:30:00,21.72,21.77,21.6,21.69,3643129.0,20.8108,20.8587,20.6959,20.7821,3643129.0
2022-11-17 14:40:00,21.69,21.76,21.58,21.72,3376305.0,20.7821,20.8492,20.6767,20.8108,3376305.0
2022-11-17 14:50:00,21.73,21.76,21.68,21.7,3001744.0,20.8204,20.8492,20.7725,20.7917,3001744.0
2022-11-17 15:00:00,21.69,21.74,21.59,21.61,4575110.0,20.7821,20.83,20.6863,20.7054,4575110.0
2022-11-17 15:10:00,21.61,21.62,21.44,21.46,4422385.0,20.7054,20.715,20.5426,20.5617,4422385.0
2022-11-17 15:20:00,21.46,21.48,21.36,21.45,3448932.0,20.5617,20.5809,20.4659,20.5521,3448932.0
2022-11-17 15:30:00,21.44,21.55,21.42,21.55,3116837.0,20.5426,20.648,20.5234,20.648,3116837.0
2022-11-17 15:40:00,21.55,21.82,21.54,21.79,5126389.0,20.648,20.9067,20.6384,20.8779,5126389.0
2022-11-17 15:50:00,21.79,21.88,21.67,21.86,6391418.0,20.8779,20.9641,20.7629,20.945,6391418.0
2022-11-18 09:30:00,22.55,22.58,22.06,22.07,11436203.0,21.6061,21.6348,21.1366,21.1462,11436203.0
2022-11-18 09:40:00,22.07,22.23,22.0,22.0,7343002.0,21.1462,21.2995,21.0791,21.0791,7343002.0
2022-11-18 09:50:00,22.01,22.27,22.0,22.1,6637571.0,21.0887,21.3378,21.0791,21.1749,6637571.0
2022-11-18 10:00:00,22.1,22.12,21.66,21.78,11768507.0,21.1749,21.1941,20.7534,20.8683,11768507.0
2022-11-18 10:10:00,21.78,21.9,21.71,21.79,6650210.0,20.8683,20.9833,20.8013,20.8779,6650210.0
2022-11-18 10:20:00,21.8,21.95,21.67,21.88,6347447.0,20.8875,21.0312,20.7629,20.9641,6347447.0
2022-11-18 10:30:00,21.88,21.95,21.78,21.81,5434350.0,20.9641,21.0312,20.8683,20.8971,5434350.0
2022-11-18 10:40:00,21.81,21.93,21.72,21.85,4346893.0,20.8971,21.012,20.8108,20.9354,4346893.0
2022-11-18 10:50:00,21.84,21.88,21.55,21.64,5951180.0,20.9258,20.9641,20.648,20.7342,5951180.0
2022-11-18 11:00:00,21.64,21.69,21.5,21.61,5523358.0,20.7342,20.7821,20.6,20.7054,5523358.0
2022-11-18 11:10:00,21.61,21.87,21.56,21.87,4658019.0,20.7054,20.9546,20.6575,20.9546,4658019.0
2022-11-18 11:20:00,21.86,21.88,21.76,21.79,3182469.0,20.945,20.9641,20.8492,20.8779,3182469.0
2022-11-18 11:30:00,21.79,21.89,21.65,21.68,4148667.0,20.8779,20.9737,20.7438,20.7725,4148667.0
2022-11-18 11:40:00,21.67,21.72,21.58,21.59,4841405.0,20.7629,20.8108,20.6767,20.6863,4841405.0
2022-11-18 11:50:00,21.59,21.72,21.56,21.7,3372093.0,20.6863,20.8108,20.6575,20.7917,3372093.0
2022-11-18 12:00:00,21.7,21.75,21.53,21.6,3936183.0,20.7917,20.8396,20.6288,20.6959,3936183.0
2022-11-18 12:10:00,21.6,21.64,21.33,21.33,5633985.0,20.6959,20.7342,20.4372,20.4372,5633985.0
2022-11-18 12:20:00,21.33,21.45,21.28,21.44,5200592.0,20.4372,20.5521,20.3893,20.5426,5200592.0
2022-11-18 12:30:00,21.44,21.52,21.4,21.51,2911974.0,20.5426,20.6192,20.5042,20.6096,2911974.0
2022-11-18 12:40:00,21.52,21.52,21.38,21.43,2074543.0,20.6192,20.6192,20.4851,20.533,2074543.0
2022-11-18 12:50:00,21.43,21.47,21.3,21.43,2331325.0,20.533,20.5713,20.4084,20.533,2331325.0
2022-11-18 13:00:00,21.43,21.59,21.4,21.57,3043777.0,20.533,20.6863,20.5042,20.6671,3043777.0
2022-11-18 13:10:00,21.58,21.6,21.44,21.48,3306101.0,20.6767,20.6959,20.5426,20.5809,3306101.0
2022-11-18 13:20:00,21.48,21.66,21.43,21.65,3076159.0,20.5809,20.7534,20.533,20.7438,3076159.0
2022-11-18 13:30:00,21.66,21.67,21.52,21.54,4287956.0,20.7534,20.7629,20.6192,20.6384,4287956.0
2022-11-18 13:40:00,21.53,21.56,21.4,21.42,3036624.0,20.6288,20.6575,20.5042,20.5234,3036624.0
2022-11-18 13:50:00,21.42,21.49,21.4,21.48,2134637.0,20.5234,20.5905,20.5042,20.5809,2134637.0
2022-11-18 14:00:00,21.49,21.61,21.47,21.57,3678131.0,20.5905,20.7054,20.5713,20.6671,3678131.0
2022-11-18 14:10:00,21.57,21.65,21.53,21.55,2664014.0,20.6671,20.7438,20.6288,20.648,2664014.0
2022-11-18 14:20:00,21.54,21.6,21.49,21.52,2086315.0,20.6384,20.6959,20.5905,20.6192,2086315.0
2022-11-18 14:30:00,21.51,21.59,21.45,21.53,2693548.0,20.6096,20.6863,20.5521,20.6288,2693548.0
2022-11-18 14:40:00,21.52,21.58,21.46,21.49,2338195.0,20.6192,20.6767,20.5617,20.5905,2338195.0
2022-11-18 14:50:00,21.5,21.65,21.48,21.62,2109544.0,20.6,20.7438,20.5809,20.715,2109544.0
2022-11-18 15:00:00,21.63,21.8,21.61,21.78,5572945.0,20.7246,20.8875,20.7054,20.8683,5572945.0
2022-11-18 15:10:00,21.77,21.81,21.67,21.74,3071579.0,20.8587,20.8971,20.7629,20.83,3071579.0
2022-11-18 15:20:00,21.73,21.85,21.63,21.85,4706088.0,20.8204,20.9354,20.7246,20.9354,4706088.0
2022-11-18 15:30:00,21.85,21.94,21.77,21.93,5018875.0,20.9354,21.0216,20.8587,21.012,5018875.0
2022-11-18 15:40:00,21.92,21.97,21.87,21.95,4470664.0,21.0025,21.0504,20.9546,21.0312,4470664.0
2022-11-18 15:50:00,21.95,22.03,21.7,21.85,9371266.0,21.0312,21.1079,20.7917,20.9354,9371266.0
2022-11-21 09:30:00,21.52,21.77,21.4,21.48,8484317.0,20.6192,20.8587,20.5042,20.5809,8484317.0
2022-11-21 09:40:00,21.48,21.76,21.46,21.71,7708968.0,20.5809,20.8492,20.5617,20.8013,7708968.0
2022-11-21 09:50:00,21.71,21.8,21.55,21.58,5595039.0,20.8013,20.8875,20.648,20.6767,5595039.0
2022-11-21 10:00:00,21.59,21.66,21.31,21.42,8414962.0,20.6863,20.7534,20.418,20.5234,8414962.0
2022-11-21 10:10:00,21.42,21.46,21.33,21.44,4241024.0,20.5234,20.5617,20.4372,20.5426,4241024.0
2022-11-21 10:20:00,21.43,21.44,21.17,21.27,5551962.0,20.533,20.5426,20.2839,20.3797,5551962.0
2022-11-21 10:30:00,21.26,21.33,21.21,21.24,3349158.0,20.3701,20.4372,20.3222,20.3509,3349158.0
2022-11-21 10:40:00,21.24,21.29,21.1,21.14,4229357.0,20.3509,20.3988,20.2168,20.2551,4229357.0
2022-11-21 10:50:00,21.14,21.25,21.11,21.23,3497371.0,20.2551,20.3605,20.2264,20.3413,3497371.0
2022-11-21 11:00:00,21.22,21.3,21.16,21.27,3303840.0,20.3318,20.4084,20.2743,20.3797,3303840.0
2022-11-21 11:10:00,21.28,21.38,21.23,21.3,3508189.0,20.3893,20.4851,20.3413,20.4084,3508189.0
2022-11-21 11:20:00,21.3,21.41,21.24,21.27,3947063.0,20.4084,20.5138,20.3509,20.3797,3947063.0
2022-11-21 11:30:00,21.27,21.29,21.17,21.21,2370907.0,20.3797,20.3988,20.2839,20.3222,2370907.0
2022-11-21 11:40:00,21.21,21.28,21.15,21.22,1792442.0,20.3222,20.3893,20.2647,20.3318,1792442.0
2022-11-21 11:50:00,21.22,21.31,21.04,21.11,4854639.0,20.3318,20.418,20.1593,20.2264,4854639.0
2022-11-21 12:00:00,21.12,21.24,21.1,21.13,2928617.0,20.236,20.3509,20.2168,20.2455,2928617.0
2022-11-21 12:10:00,21.13,21.19,21.05,21.1,2164013.0,20.2455,20.303,20.1689,20.2168,2164013.0
2022-11-21 12:20:00,21.1,21.11,21.01,21.03,2544894.0,20.2168,20.2264,20.1306,20.1497,2544894.0
2022-11-21 12:30:00,21.02,21.21,21.01,21.13,3351269.0,20.1401,20.3222,20.1306,20.2455,3351269.0
2022-11-21 12:40:00,21.13,21.19,21.1,21.11,1832685.0,20.2455,20.303,20.2168,20.2264,1832685.0
2022-11-21 12:50:00,21.11,21.12,20.97,21.02,3637378.0,20.2264,20.236,20.0922,20.1401,3637378.0
2022-11-21 13:00:00,21.01,21.14,21.0,21.11,3729723.0,20.1306,20.2551,20.121,20.2264,3729723.0
2022-11-21 13:10:00,21.12,21.3,21.11,21.24,4581294.0,20.236,20.4084,20.2264,20.3509,4581294.0
2022-11-21 13:20:00,21.25,21.31,21.22,21.27,2727626.0,20.3605,20.418,20.3318,20.3797,2727626.0
2022-11-21 13:30:00,21.27,21.43,21.23,21.4,3373968.0,20.3797,20.533,20.3413,20.5042,3373968.0
2022-11-21 13:40:00,21.41,21.42,21.31,21.32,2101230.0,20.5138,20.5234,20.418,20.4276,2101230.0
2022-11-21 13:50:00,21.32,21.35,21.23,21.23,1652636.0,20.4276,20.4563,20.3413,20.3413,1652636.0
2022-11-21 14:00:00,21.23,21.35,21.23,21.3,1929250.0,20.3413,20.4563,20.3413,20.4084,1929250.0
2022-11-21 14:10:00,21.3,21.33,21.22,21.3,2166312.0,20.4084,20.4372,20.3318,20.4084,2166312.0
2022-11-21 14:20:00,21.3,21.3,21.13,21.17,2454100.0,20.4084,20.4084,20.2455,20.2839,2454100.0
2022-11-21 14:30:00,21.16,21.23,21.12,21.18,1602139.0,20.2743,20.3413,20.236,20.2934,1602139.0
2022-11-21 14:40:00,21.18,21.2,21.12,21.19,1294447.0,20.2934,20.3126,20.236,20.303,1294447.0
2022-11-21 14:50:00,21.18,21.27,21.17,21.17,2367462.0,20.2934,20.3797,20.2839,20.2839,2367462.0
2022-11-21 15:00:00,21.17,21.29,21.16,21.23,2355166.0,20.2839,20.3988,20.2743,20.3413,2355166.0
2022-11-21 15:10:00,21.23,21.29,21.17,21.28,1975354.0,20.3413,20.3988,20.2839,20.3893,1975354.0
2022-11-21 15:20:00,21.28,21.3,21.11,21.16,2671376.0,20.3893,20.4084,20.2264,20.2743,2671376.0
2022-11-21 15:30:00,21.16,21.24,21.13,21.16,2137407.0,20.2743,20.3509,20.2455,20.2743,2137407.0
2022-11-21 15:40:00,21.16,21.26,21.11,21.25,2619874.0,20.2743,20.3701,20.2264,20.3605,2619874.0
2022-11-21 15:50:00,21.26,21.3,21.14,21.15,5687686.0,20.3701,20.4084,20.2551,20.2647,5687686.0
2022-11-22 09:30:00,21.33,21.39,20.96,20.98,10131612.0,20.4372,20.4947,20.0827,20.1018,10131612.0
2022-11-22 09:40:00,20.98,21.02,20.83,20.93,8611869.0,20.1018,20.1401,19.9581,20.0539,8611869.0
2022-11-22 09:50:00,20.93,21.01,20.87,20.94,5343912.0,20.0539,20.1306,19.9964,20.0635,5343912.0
2022-11-22 10:00:00,20.94,21.21,20.91,21.13,9245728.0,20.0635,20.3222,20.0347,20.2455,9245728.0
2022-11-22 10:10:00,21.13,21.34,21.12,21.26,7448503.0,20.2455,20.4467,20.236,20.3701,7448503.0
2022-11-22 10:20:00,21.26,21.31,21.19,21.28,4153354.0,20.3701,20.418,20.303,20.3893,4153354.0
2022-11-22 10:30:00,21.28,21.37,21.15,21.18,5293155.0,20.3893,20.4755,20.2647,20.2934,5293155.0
2022-11-22 10:40:00,21.17,21.5,21.12,21.46,5713714.0,20.2839,20.6,20.236,20.5617,5713714.0
2022-11-22 10:50:00,21.47,21.53,21.42,21.51,5297821.0,20.5713,20.6288,20.5234,20.6096,5297821.0
2022-11-22 11:00:00,21.51,21.53,21.39,21.48,2891225.0,20.6096,20.6288,20.4947,20.5809,2891225.0
2022-11-22 11:10:00,21.49,21.54,21.35,21.47,3526134.0,20.5905,20.6384,20.4563,20.5713,3526134.0
2022-11-22 11:20:00,21.48,21.53,21.42,21.46,2360026.0,20.5809,20.6288,20.5234,20.5617,2360026.0
2022-11-22 11:30:00,21.47,21.47,21.32,21.41,3231763.0,20.5713,20.5713,20.4276,20.5138,3231763.0
2022-11-22 11:40:00,21.41,21.47,21.36,21.41,1897706.0,20.5138,20.5713,20.4659,20.5138,1897706.0
2022-11-22 11:50:00,21.41,21.5,21.36,21.47,2017406.0,20.5138,20.6,20.4659,20.5713,2017406.0
2022-11-22 12:00:00,21.48,21.57,21.46,21.52,3996169.0,20.5809,20.6671,20.5617,20.6192,3996169.0
2022-11-22 12:10:00,21.51,21.61,21.51,21.58,2576739.0,20.6096,20.7054,20.6096,20.6767,2576739.0
2022-11-22 12:20:00,21.58,21.59,21.48,21.53,2067506.0,20.6767,20.6863,20.5809,20.6288,2067506.0
2022-11-22 12:30:00,21.53,21.57,21.49,21.55,2097415.0,20.6288,20.6671,20.5905,20.648,2097415.0
2022-11-22 12:40:00,21.55,21.59,21.49,21.54,1329899.0,20.648,20.6863,20.5905,20.6384,1329899.0
2022-11-22 12:50:00,21.54,21.56,21.49,21.52,1176753.0,20.6384,20.6575,20.5905,20.6192,1176753.0
2022-11-22 13:00:00,21.53,21.68,21.48,21.67,3404873.0,20.6288,20.7725,20.5809,20.7629,3404873.0
2022-11-22 13:10:00,21.67,21.74,21.65,21.73,2499715.0,20.7629,20.83,20.7438,20.8204,2499715.0
2022-11-22 13:20:00,21.73,21.75,21.69,21.73,1553353.0,20.8204,20.8396,20.7821,20.8204,1553353.0
2022-11-22 13:30:00,21.73,21.77,21.7,21.72,2512152.0,20.8204,20.8587,20.7917,20.8108,2512152.0
2022-11-22 13:40:00,21.73,21.77,21.7,21.75,1182744.0,20.8204,20.8587,20.7917,20.8396,1182744.0
2022-11-22 13:50:00,21.75,21.79,21.75,21.78,1727311.0,20.8396,20.8779,20.8396,20.8683,1727311.0
2022-11-22 14:00:00,21.78,21.83,21.67,21.69,3042572.0,20.8683,20.9162,20.7629,20.7821,3042572.0
2022-11-22 14:10:00,21.69,21.72,21.64,21.66,2082102.0,20.7821,20.8108,20.7342,20.7534,2082102.0
2022-11-22 14:20:00,21.67,21.73,21.66,21.71,1277257.0,20.7629,20.8204,20.7534,20.8013,1277257.0
2022-11-22 14:30:00,21.71,21.8,21.67,21.79,2459119.0,20.8013,20.8875,20.7629,20.8779,2459119.0
2022-11-22 14:40:00,21.8,21.8,21.68,21.75,2118589.0,20.8875,20.8875,20.7725,20.8396,2118589.0
2022-11-22 14:50:00,21.75,21.81,21.74,21.78,2259485.0,20.8396,20.8971,20.83,20.8683,2259485.0
2022-11-22 15:00:00,21.78,21.89,21.77,21.87,3056131.0,20.8683,20.9737,20.8587,20.9546,3056131.0
2022-11-22 15:10:00,21.88,21.92,21.83,21.87,2338900.0,20.9641,21.0025,20.9162,20.9546,2338900.0
2022-11-22 15:20:00,21.87,21.96,21.87,21.94,2052727.0,20.9546,21.0408,20.9546,21.0216,2052727.0
2022-11-22 15:30:00,21.94,22.01,21.92,22.0,2957407.0,21.0216,21.0887,21.0025,21.0791,2957407.0
2022-11-22 15:40:00,22.0,22.01,21.96,22.0,2000918.0,21.0791,21.0887,21.0408,21.0791,2000918.0
2022-11-22 15:50:00,22.01,22.1,21.95,22.06,5921496.0,21.0887,21.1749,21.0312,21.1366,5921496.0
2022-11-23 09:30:00,22.06,22.35,22.04,22.34,8311433.0,21.1366,21.4145,21.1174,21.4049,8311433.0
2022-11-23 09:40:00,22.34,22.54,22.24,22.46,9905669.0,21.4049,21.5965,21.3091,21.5199,9905669.0
2022-11-23 09:50:00,22.46,22.64,22.45,22.52,6403328.0,21.5199,21.6923,21.5103,21.5774,6403328.0
2022-11-23 10:00:00,22.53,22.7,22.35,22.63,8248040.0,21.5869,21.7498,21.4145,21.6827,8248040.0
2022-11-23 10:10:00,22.64,22.68,22.56,22.64,4668946.0,21.6923,21.7307,21.6157,21.6923,4668946.0
2022-11-23 10:20:00,22.64,22.73,22.59,22.67,3602610.0,21.6923,21.7786,21.6444,21.7211,3602610.0
2022-11-23 10:30:00,22.68,22.79,22.66,22.76,3390392.0,21.7307,21.8361,21.7115,21.8073,3390392.0
2022-11-23 10:40:00,22.76,22.84,22.66,22.71,3963579.0,21.8073,21.884,21.7115,21.7594,3963579.0
2022-11-23 10:50:00,22.71,22.78,22.68,22.77,2662032.0,21.7594,21.8265,21.7307,21.8169,2662032.0
2022-11-23 11:00:00,22.77,22.83,22.71,22.78,2601372.0,21.8169,21.8744,21.7594,21.8265,2601372.0
2022-11-23 11:10:00,22.79,22.82,22.71,22.72,1948272.0,21.8361,21.8648,21.7594,21.769,1948272.0
2022-11-23 11:20:00,22.73,22.8,22.63,22.69,3093231.0,21.7786,21.8456,21.6827,21.7402,3093231.0
2022-11-23 11:30:00,22.7,22.7,22.6,22.66,2026155.0,21.7498,21.7498,21.654,21.7115,2026155.0
2022-11-23 11:40:00,22.66,22.69,22.46,22.46,3442570.0,21.7115,21.7402,21.5199,21.5199,3442570.0
2022-11-23 11:50:00,22.46,22.52,22.15,22.27,7979620.0,21.5199,21.5774,21.2228,21.3378,7979620.0
2022-11-23 12:00:00,22.26,22.39,22.25,22.37,3913660.0,21.3282,21.4528,21.3187,21.4336,3913660.0
2022-11-23 12:10:00,22.37,22.43,22.33,22.39,2538455.0,21.4336,21.4911,21.3953,21.4528,2538455.0
2022-11-23 12:20:00,22.39,22.44,22.35,22.37,1923160.0,21.4528,21.5007,21.4145,21.4336,1923160.0
2022-11-23 12:30:00,22.37,22.41,22.31,22.37,1747371.0,21.4336,21.472,21.3761,21.4336,1747371.0
2022-11-23 12:40:00,22.38,22.38,22.26,22.32,2086925.0,21.4432,21.4432,21.3282,21.3857,2086925.0
2022-11-23 12:50:00,22.31,22.33,22.01,22.13,5011447.0,21.3761,21.3953,21.0887,21.2037,5011447.0
2022-11-23 13:00:00,22.13,22.21,22.07,22.2,2690605.0,21.2037,21.2803,21.1462,21.2707,2690605.0
2022-11-23 13:10:00,22.19,22.25,22.15,22.25,1745467.0,21.2612,21.3187,21.2228,21.3187,1745467.0
2022-11-23 13:20:00,22.24,22.35,22.23,22.35,2596293.0,21.3091,21.4145,21.2995,21.4145,2596293.0
2022-11-23 13:30:00,22.34,22.45,22.34,22.43,3538186.0,21.4049,21.5103,21.4049,21.4911,3538186.0
2022-11-23 13:40:00,22.43,22.48,22.4,22.43,1574479.0,21.4911,21.539,21.4624,21.4911,1574479.0
2022-11-23 13:50:00,22.43,22.44,22.36,22.42,1880263.0,21.4911,21.5007,21.424,21.4815,1880263.0
2022-11-23 14:00:00,22.41,22.83,22.24,22.63,17068348.0,21.472,21.8744,21.3091,21.6827,17068348.0
2022-11-23 14:10:00,22.64,22.7,22.44,22.6,7313919.0,21.6923,21.7498,21.5007,21.654,7313919.0
2022-11-23 14:20:00,22.61,22.81,22.56,22.7,5338023.0,21.6636,21.8552,21.6157,21.7498,5338023.0
2022-11-23 14:30:00,22.72,22.72,22.5,22.55,3889898.0,21.769,21.769,21.5582,21.6061,3889898.0
2022-11-23 14:40:00,22.56,22.78,22.54,22.74,3253633.0,21.6157,21.8265,21.5965,21.7881,3253633.0
2022-11-23 14:50:00,22.74,22.81,22.69,22.72,4014905.0,21.7881,21.8552,21.7402,21.769,4014905.0
2022-11-23 15:00:00,22.71,22.78,22.6,22.75,3130649.0,21.7594,21.8265,21.654,21.7977,3130649.0
2022-11-23 15:10:00,22.75,22.87,22.68,22.84,3885238.0,21.7977,21.9127,21.7307,21.884,3885238.0
2022-11-23 15:20:00,22.85,22.86,22.71,22.76,3108396.0,21.8935,21.9031,21.7594,21.8073,3108396.0
2022-11-23 15:30:00,22.75,22.76,22.65,22.73,2873041.0,21.7977,21.8073,21.7019,21.7786,2873041.0
2022-11-23 15:40:00,22.72,22.73,22.57,22.59,2670526.0,21.769,21.7786,21.6253,21.6444,2670526.0
2022-11-23 15:50:00,22.6,22.72,22.59,22.72,5539477.0,21.654,21.769,21.6444,21.769,5539477.0
2022-11-25 09:30:00,22.34,22.43,22.15,22.36,8672403.0,21.4049,21.4911,21.2228,21.424,8672403.0
2022-11-25 09:40:00,22.35,22.37,22.2,22.21,3402123.0,21.4145,21.4336,21.2707,21.2803,3402123.0
2022-11-25 09:50:00,22.21,22.4,22.21,22.37,4132837.0,21.2803,21.4624,21.2803,21.4336,4132837.0
2022-11-25 10:00:00,22.36,22.45,22.31,22.41,3796283.0,21.424,21.5103,21.3761,21.472,3796283.0
2022-11-25 10:10:00,22.41,22.5,22.36,22.44,3624308.0,21.472,21.5582,21.424,21.5007,3624308.0
2022-11-25 10:20:00,22.44,22.48,22.36,22.38,3127205.0,21.5007,21.539,21.424,21.4432,3127205.0
2022-11-25 10:30:00,22.38,22.44,22.33,22.35,1774683.0,21.4432,21.5007,21.3953,21.4145,1774683.0
2022-11-25 10:40:00,22.36,22.42,22.32,22.4,1625806.0,21.424,21.4815,21.3857,21.4624,1625806.0
2022-11-25 10:50:00,22.41,22.41,22.34,22.38,1085759.0,21.472,21.472,21.4049,21.4432,1085759.0
2022-11-25 11:00:00,22.38,22.48,22.34,22.43,2891897.0,21.4432,21.539,21.4049,21.4911,2891897.0
2022-11-25 11:10:00,22.43,22.43,22.36,22.39,2298450.0,21.4911,21.4911,21.424,21.4528,2298450.0
2022-11-25 11:20:00,22.39,22.4,22.26,22.29,2584600.0,21.4528,21.4624,21.3282,21.357,2584600.0
2022-11-25 11:30:00,22.28,22.29,22.18,22.27,3088264.0,21.3474,21.357,21.2516,21.3378,3088264.0
2022-11-25 11:40:00,22.28,22.34,22.24,22.31,1925040.0,21.3474,21.4049,21.3091,21.3761,1925040.0
2022-11-25 11:50:00,22.32,22.36,22.3,22.34,1342464.0,21.3857,21.424,21.3666,21.4049,1342464.0
2022-11-25 12:00:00,22.33,22.34,22.25,22.28,1826718.0,21.3953,21.4049,21.3187,21.3474,1826718.0
2022-11-25 12:10:00,22.27,22.32,22.25,22.27,969140.0,21.3378,21.3857,21.3187,21.3378,969140.0
2022-11-25 12:20:00,22.28,22.35,22.26,22.35,2776523.0,21.3474,21.4145,21.3282,21.4145,2776523.0
2022-11-25 12:30:00,22.35,22.36,22.27,22.29,2676067.0,21.4145,21.424,21.3378,21.357,2676067.0
2022-11-25 12:40:00,22.29,22.31,22.25,22.26,1724785.0,21.357,21.3761,21.3187,21.3282,1724785.0
2022-11-25 12:50:00,22.27,22.31,22.21,22.25,3664376.0,21.3378,21.3761,21.2803,21.3187,3664376.0
2022-11-28 09:30:00,21.79,22.16,21.74,22.12,7533866.0,20.8779,21.2324,20.83,21.1941,7533866.0
2022-11-28 09:40:00,22.12,22.27,22.06,22.13,6245248.0,21.1941,21.3378,21.1366,21.2037,6245248.0
2022-11-28 09:50:00,22.13,22.17,22.0,22.1,4998831.0,21.2037,21.242,21.0791,21.1749,4998831.0
2022-11-28 10:00:00,22.09,22.16,22.0,22.07,3228529.0,21.1654,21.2324,21.0791,21.1462,3228529.0
2022-11-28 10:10:00,22.06,22.09,21.95,21.99,3420202.0,21.1366,21.1654,21.0312,21.0695,3420202.0
2022-11-28 10:20:00,21.98,22.02,21.67,21.77,6206560.0,21.06,21.0983,20.7629,20.8587,6206560.0
2022-11-28 10:30:00,21.77,21.85,21.72,21.82,3338117.0,20.8587,20.9354,20.8108,20.9067,3338117.0
2022-11-28 10:40:00,21.83,21.87,21.74,21.78,2652935.0,20.9162,20.9546,20.83,20.8683,2652935.0
2022-11-28 10:50:00,21.79,21.8,21.65,21.68,3825271.0,20.8779,20.8875,20.7438,20.7725,3825271.0
2022-11-28 11:00:00,21.68,21.77,21.6,21.7,2846473.0,20.7725,20.8587,20.6959,20.7917,2846473.0
2022-11-28 11:10:00,21.69,21.8,21.66,21.73,2223536.0,20.7821,20.8875,20.7534,20.8204,2223536.0
2022-11-28 11:20:00,21.73,21.82,21.7,21.74,2475806.0,20.8204,20.9067,20.7917,20.83,2475806.0
2022-11-28 11:30:00,21.73,21.79,21.68,21.78,1868659.0,20.8204,20.8779,20.7725,20.8683,1868659.0
2022-11-28 11:40:00,21.77,21.83,21.73,21.81,1931860.0,20.8587,20.9162,20.8204,20.8971,1931860.0
2022-11-28 11:50:00,21.81,21.86,21.79,21.83,1660121.0,20.8971,20.945,20.8779,20.9162,1660121.0
2022-11-28 12:00:00,21.84,21.96,21.56,21.63,6570687.0,20.9258,21.0408,20.6575,20.7246,6570687.0
2022-11-28 12:10:00,21.63,21.81,21.59,21.79,4205431.0,20.7246,20.8971,20.6863,20.8779,4205431.0
2022-11-28 12:20:00,21.79,21.83,21.75,21.75,2345398.0,20.8779,20.9162,20.8396,20.8396,2345398.0
2022-11-28 12:30:00,21.76,21.88,21.75,21.85,2117894.0,20.8492,20.9641,20.8396,20.9354,2117894.0
2022-11-28 12:40:00,21.86,21.88,21.75,21.76,1426853.0,20.945,20.9641,20.8396,20.8492,1426853.0
2022-11-28 12:50:00,21.76,21.77,21.57,21.59,4323444.0,20.8492,20.8587,20.6671,20.6863,4323444.0
2022-11-28 13:00:00,21.59,21.65,21.57,21.6,2294642.0,20.6863,20.7438,20.6671,20.6959,2294642.0
2022-11-28 13:10:00,21.6,21.65,21.55,21.64,1861879.0,20.6959,20.7438,20.648,20.7342,1861879.0
2022-11-28 13:20:00,21.64,21.7,21.63,21.66,1743598.0,20.7342,20.7917,20.7246,20.7534,1743598.0
2022-11-28 13:30:00,21.66,21.67,21.58,21.63,1271145.0,20.7534,20.7629,20.6767,20.7246,1271145.0
2022-11-28 13:40:00,21.63,21.64,21.52,21.53,2168570.0,20.7246,20.7342,20.6192,20.6288,2168570.0
2022-11-28 13:50:00,21.54,21.55,21.36,21.37,3751342.0,20.6384,20.648,20.4659,20.4755,3751342.0
2022-11-28 14:00:00,21.37,21.41,21.26,21.27,3639911.0,20.4755,20.5138,20.3701,20.3797,3639911.0
2022-11-28 14:10:00,21.27,21.29,21.22,21.27,2563782.0,20.3797,20.3988,20.3318,20.3797,2563782.0
2022-11-28 14:20:00,21.26,21.27,21.18,21.22,2320812.0,20.3701,20.3797,20.2934,20.3318,2320812.0
2022-11-28 14:30:00,21.21,21.3,21.18,21.29,2373920.0,20.3222,20.4084,20.2934,20.3988,2373920.0
2022-11-28 14:40:00,21.29,21.33,21.26,21.29,1511614.0,20.3988,20.4372,20.3701,20.3988,1511614.0
2022-11-28 14:50:00,21.3,21.35,21.25,21.28,2111830.0,20.4084,20.4563,20.3605,20.3893,2111830.0
2022-11-28 15:00:00,21.29,21.31,21.22,21.23,1807354.0,20.3988,20.418,20.3318,20.3413,1807354.0
2022-11-28 15:10:00,21.23,21.23,21.12,21.15,2038298.0,20.3413,20.3413,20.236,20.2647,2038298.0
2022-11-28 15:20:00,21.16,21.2,21.07,21.09,2681091.0,20.2743,20.3126,20.188,20.2072,2681091.0
2022-11-28 15:30:00,21.1,21.15,21.06,21.12,2120941.0,20.2168,20.2647,20.1785,20.236,2120941.0
2022-11-28 15:40:00,21.12,21.23,21.11,21.12,2762188.0,20.236,20.3413,20.2264,20.236,2762188.0
2022-11-28 15:50:00,21.12,21.33,21.12,21.26,6063169.0,20.236,20.4372,20.236,20.3701,6063169.0
2022-11-29 09:30:00,21.32,21.36,21.15,21.17,7521507.0,20.4276,20.4659,20.2647,20.2839,7521507.0
2022-11-29 09:40:00,21.16,21.3,21.06,21.14,4927499.0,20.2743,20.4084,20.1785,20.2551,4927499.0
2022-11-29 09:50:00,21.14,21.16,21.02,21.09,3701062.0,20.2551,20.2743,20.1401,20.2072,3701062.0
2022-11-29 10:00:00,21.1,21.27,21.08,21.21,5575549.0,20.2168,20.3797,20.1976,20.3222,5575549.0
2022-11-29 10:10:00,21.21,21.24,21.0,21.19,4568123.0,20.3222,20.3509,20.121,20.303,4568123.0
2022-11-29 10:20:00,21.19,21.36,21.18,21.35,4902492.0,20.303,20.4659,20.2934,20.4563,4902492.0
2022-11-29 10:30:00,21.35,21.42,21.24,21.3,4256526.0,20.4563,20.5234,20.3509,20.4084,4256526.0
2022-11-29 10:40:00,21.29,21.37,21.27,21.34,3845355.0,20.3988,20.4755,20.3797,20.4467,3845355.0
2022-11-29 10:50:00,21.35,21.38,21.16,21.19,5267400.0,20.4563,20.4851,20.2743,20.303,5267400.0
2022-11-29 11:00:00,21.19,21.21,20.71,20.71,8732802.0,20.303,20.3222,19.8431,19.8431,8732802.0
2022-11-29 11:10:00,20.71,20.79,20.52,20.53,7582901.0,19.8431,19.9198,19.6611,19.6707,7582901.0
2022-11-29 11:20:00,20.53,20.63,20.47,20.61,6261579.0,19.6707,19.7665,19.6132,19.7473,6261579.0
2022-11-29 11:30:00,20.61,20.71,20.55,20.7,3794298.0,19.7473,19.8431,19.6898,19.8335,3794298.0
2022-11-29 11:40:00,20.7,20.73,20.63,20.71,2179823.0,19.8335,19.8623,19.7665,19.8431,2179823.0
2022-11-29 11:50:00,20.71,20.81,20.62,20.79,2891177.0,19.8431,19.9389,19.7569,19.9198,2891177.0
2022-11-29 12:00:00,20.8,20.82,20.73,20.8,1944345.0,19.9293,19.9485,19.8623,19.9293,1944345.0
2022-11-29 12:10:00,20.79,20.84,20.7,20.84,1785780.0,19.9198,19.9677,19.8335,19.9677,1785780.0
2022-11-29 12:20:00,20.83,20.84,20.71,20.75,1634137.0,19.9581,19.9677,19.8431,19.8814,1634137.0
2022-11-29 12:30:00,20.75,20.95,20.73,20.89,2919566.0,19.8814,20.0731,19.8623,20.0156,2919566.0
2022-11-29 12:40:00,20.89,20.96,20.85,20.89,1984417.0,20.0156,20.0827,19.9773,20.0156,1984417.0
2022-11-29 12:50:00,20.89,20.95,20.85,20.87,1133030.0,20.0156,20.0731,19.9773,19.9964,1133030.0
2022-11-29 13:00:00,20.86,20.88,20.76,20.79,1821167.0,19.9868,20.006,19.891,19.9198,1821167.0
2022-11-29 13:10:00,20.79,20.86,20.67,20.71,1870688.0,19.9198,19.9868,19.8048,19.8431,1870688.0
2022-11-29 13:20:00,20.71,20.72,20.55,20.55,2147667.0,19.8431,19.8527,19.6898,19.6898,2147667.0
2022-11-29 13:30:00,20.55,20.65,20.54,20.64,2439018.0,19.6898,19.7856,19.6802,19.776,2439018.0
2022-11-29 13:40:00,20.63,20.73,20.62,20.69,1780232.0,19.7665,19.8623,19.7569,19.824,1780232.0
2022-11-29 13:50:00,20.7,20.78,20.66,20.77,1745335.0,19.8335,19.9102,19.7952,19.9006,1745335.0
2022-11-29 14:00:00,20.78,20.96,20.77,20.85,3524104.0,19.9102,20.0827,19.9006,19.9773,3524104.0
2022-11-29 14:10:00,20.86,20.89,20.82,20.82,1124974.0,19.9868,20.0156,19.9485,19.9485,1124974.0
2022-11-29 14:20:00,20.83,20.85,20.69,20.73,1935300.0,19.9581,19.9773,19.824,19.8623,1935300.0
2022-11-29 14:30:00,20.73,20.73,20.63,20.71,1795558.0,19.8623,19.8623,19.7665,19.8431,1795558.0
2022-11-29 14:40:00,20.71,20.73,20.61,20.64,1528616.0,19.8431,19.8623,19.7473,19.776,1528616.0
2022-11-29 14:50:00,20.64,20.73,20.63,20.72,2144258.0,19.776,19.8623,19.7665,19.8527,2144258.0
2022-11-29 15:00:00,20.71,20.8,20.66,20.79,2227458.0,19.8431,19.9293,19.7952,19.9198,2227458.0
2022-11-29 15:10:00,20.78,20.79,20.72,20.75,2626958.0,19.9102,19.9198,19.8527,19.8814,2626958.0
2022-11-29 15:20:00,20.75,20.82,20.68,20.73,2334784.0,19.8814,19.9485,19.8144,19.8623,2334784.0
2022-11-29 15:30:00,20.73,20.83,20.69,20.75,2552858.0,19.8623,19.9581,19.824,19.8814,2552858.0
2022-11-29 15:40:00,20.75,20.81,20.67,20.75,2121381.0,19.8814,19.9389,19.8048,19.8814,2121381.0
2022-11-29 15:50:00,20.75,20.82,20.69,20.78,4426409.0,19.8814,19.9485,19.824,19.9102,4426409.0
2022-11-30 09:30:00,20.85,21.06,20.76,20.88,6851005.0,19.9773,20.1785,19.891,20.006,6851005.0
2022-11-30 09:40:00,20.88,21.1,20.86,20.94,5558710.0,20.006,20.2168,19.9868,20.0635,5558710.0
2022-11-30 09:50:00,20.94,21.03,20.88,21.01,3363848.0,20.0635,20.1497,20.006,20.1306,3363848.0
2022-11-30 10:00:00,21.01,21.08,20.78,21.05,5498387.0,20.1306,20.1976,19.9102,20.1689,5498387.0
2022-11-30 10:10:00,21.05,21.08,20.87,20.91,2581322.0,20.1689,20.1976,19.9964,20.0347,2581322.0
2022-11-30 10:20:00,20.9,21.02,20.87,20.96,2593351.0,20.0252,20.1401,19.9964,20.0827,2593351.0
2022-11-30 10:30:00,20.96,20.99,20.86,20.94,2088072.0,20.0827,20.1114,19.9868,20.0635,2088072.0
2022-11-30 10:40:00,20.94,20.98,20.78,20.81,3073865.0,20.0635,20.1018,19.9102,19.9389,3073865.0
2022-11-30 10:50:00,20.8,20.86,20.76,20.82,2263893.0,19.9293,19.9868,19.891,19.9485,2263893.0
2022-11-30 11:00:00,20.82,20.93,20.71,20.9,3499096.0,19.9485,20.0539,19.8431,20.0252,3499096.0
2022-11-30 11:10:00,20.91,20.97,20.86,20.91,1996710.0,20.0347,20.0922,19.9868,20.0347,1996710.0
2022-11-30 11:20:00,20.9,20.98,20.87,20.94,1707837.0,20.0252,20.1018,19.9964,20.0635,1707837.0
2022-11-30 11:30:00,20.94,21.05,20.9,21.04,2518540.0,20.0635,20.1689,20.0252,20.1593,2518540.0
2022-11-30 11:40:00,21.05,21.07,21.0,21.04,2798688.0,20.1689,20.188,20.121,20.1593,2798688.0
2022-11-30 11:50:00,21.04,21.06,20.96,20.98,1313771.0,20.1593,20.1785,20.0827,20.1018,1313771.0
2022-11-30 12:00:00,20.98,21.02,20.91,20.93,1166268.0,20.1018,20.1401,20.0347,20.0539,1166268.0
2022-11-30 12:10:00,20.94,20.96,20.75,20.77,1870431.0,20.0635,20.0827,19.8814,19.9006,1870431.0
2022-11-30 12:20:00,20.77,20.78,20.65,20.75,3154328.0,19.9006,19.9102,19.7856,19.8814,3154328.0
2022-11-30 12:30:00,20.75,20.8,20.69,20.73,1708040.0,19.8814,19.9293,19.824,19.8623,1708040.0
2022-11-30 12:40:00,20.74,20.84,20.7,20.82,1690492.0,19.8719,19.9677,19.8335,19.9485,1690492.0
2022-11-30 12:50:00,20.83,20.87,20.8,20.82,1283640.0,19.9581,19.9964,19.9293,19.9485,1283640.0
2022-11-30 13:00:00,20.82,20.98,20.81,20.98,1848579.0,19.9485,20.1018,19.9389,20.1018,1848579.0
2022-11-30 13:10:00,20.98,21.04,20.96,20.98,1885721.0,20.1018,20.1593,20.0827,20.1018,1885721.0
2022-11-30 13:20:00,20.97,21.01,20.95,20.99,1261816.0,20.0922,20.1306,20.0731,20.1114,1261816.0
2022-11-30 13:30:00,20.99,21.79,20.82,21.7,26751747.0,20.1114,20.8779,19.9485,20.7917,26751747.0
2022-11-30 13:40:00,21.71,21.82,21.36,21.64,14502550.0,20.8013,20.9067,20.4659,20.7342,14502550.0
2022-11-30 13:50:00,21.64,22.1,21.55,22.03,12575880.0,20.7342,21.1749,20.648,21.1079,12575880.0
2022-11-30 14:00:00,22.03,22.45,22.02,22.32,18976935.0,21.1079,21.5103,21.0983,21.3857,18976935.0
2022-11-30 14:10:00,22.33,22.91,22.31,22.88,15510049.0,21.3953,21.951,21.3761,21.9223,15510049.0
2022-11-30 14:20:00,22.87,23.0,22.77,22.9,26258204.0,21.9127,22.0373,21.8169,21.9414,26258204.0
2022-11-30 14:30:00,22.9,22.93,22.68,22.75,12946511.0,21.9414,21.9702,21.7307,21.7977,12946511.0
2022-11-30 14:40:00,22.76,22.8,22.61,22.78,8437353.0,21.8073,21.8456,21.6636,21.8265,8437353.0
2022-11-30 14:50:00,22.78,22.89,22.68,22.81,7315240.0,21.8265,21.9319,21.7307,21.8552,7315240.0
2022-11-30 15:00:00,22.82,23.0,22.75,22.98,7528556.0,21.8648,22.0373,21.7977,22.0181,7528556.0
2022-11-30 15:10:00,22.98,23.15,22.93,23.09,6492096.0,22.0181,22.181,21.9702,22.1235,6492096.0
2022-11-30 15:20:00,23.09,23.22,23.05,23.22,5111321.0,22.1235,22.2481,22.0852,22.2481,5111321.0
2022-11-30 15:30:00,23.21,23.39,23.2,23.23,7945354.0,22.2385,22.4109,22.2289,22.2576,7945354.0
2022-11-30 15:40:00,23.23,23.34,23.19,23.29,7383416.0,22.2576,22.363,22.2193,22.3151,7383416.0
2022-11-30 15:50:00,23.28,23.65,23.26,23.64,13911038.0,22.3055,22.6601,22.2864,22.6505,13911038.0
2022-12-01 09:30:00,23.7,23.9,23.54,23.75,13411645.0,22.708,22.8996,22.5547,22.7559,13411645.0
2022-12-01 09:40:00,23.74,24.05,23.71,24.03,9059268.0,22.7463,23.0433,22.7175,23.0241,9059268.0
2022-12-01 09:50:00,24.03,24.14,23.97,24.0,6827707.0,23.0241,23.1295,22.9667,22.9954,6827707.0
2022-12-01 10:00:00,24.0,24.17,23.68,23.71,10520541.0,22.9954,23.1583,22.6888,22.7175,10520541.0
2022-12-01 10:10:00,23.71,23.77,23.1,23.2,14655002.0,22.7175,22.775,22.1331,22.2289,14655002.0
2022-12-01 10:20:00,23.2,23.3,23.07,23.12,7890606.0,22.2289,22.3247,22.1043,22.1522,7890606.0
2022-12-01 10:30:00,23.13,23.31,23.01,23.27,6506524.0,22.1618,22.3343,22.0468,22.296,6506524.0
2022-12-01 10:40:00,23.26,23.47,23.15,23.46,5337192.0,22.2864,22.4876,22.181,22.478,5337192.0
2022-12-01 10:50:00,23.46,23.78,23.44,23.77,8518910.0,22.478,22.7846,22.4588,22.775,8518910.0
2022-12-01 11:00:00,23.77,23.79,23.57,23.71,6005375.0,22.775,22.7942,22.5834,22.7175,6005375.0
2022-12-01 11:10:00,23.71,23.72,23.37,23.42,5004266.0,22.7175,22.7271,22.3918,22.4397,5004266.0
2022-12-01 11:20:00,23.43,23.6,23.41,23.48,3518537.0,22.4493,22.6121,22.4301,22.4972,3518537.0
2022-12-01 11:30:00,23.49,23.67,23.46,23.57,4384342.0,22.5068,22.6792,22.478,22.5834,4384342.0
2022-12-01 11:40:00,23.57,23.68,23.46,23.46,3497424.0,22.5834,22.6888,22.478,22.478,3497424.0
2022-12-01 11:50:00,23.47,23.56,23.4,23.52,3464154.0,22.4876,22.5738,22.4205,22.5355,3464154.0
2022-12-01 12:00:00,23.53,23.55,23.25,23.31,4986027.0,22.5451,22.5642,22.2768,22.3343,4986027.0
2022-12-01 12:10:00,23.31,23.42,23.27,23.33,4189683.0,22.3343,22.4397,22.296,22.3534,4189683.0
2022-12-01 12:20:00,23.33,23.59,23.32,23.55,3141930.0,22.3534,22.6026,22.3439,22.5642,3141930.0
2022-12-01 12:30:00,23.56,23.7,23.55,23.62,3022697.0,22.5738,22.708,22.5642,22.6313,3022697.0
2022-12-01 12:40:00,23.61,23.64,23.5,23.54,2155273.0,22.6217,22.6505,22.5163,22.5547,2155273.0
2022-12-01 12:50:00,23.55,23.65,23.51,23.63,1785404.0,22.5642,22.6601,22.5259,22.6409,1785404.0
2022-12-01 13:00:00,23.61,23.78,23.6,23.75,4391853.0,22.6217,22.7846,22.6121,22.7559,4391853.0
2022-12-01 13:10:00,23.75,23.77,23.45,23.46,4000938.0,22.7559,22.775,22.4684,22.478,4000938.0
2022-12-01 13:20:00,23.46,23.58,23.45,23.55,2458591.0,22.478,22.593,22.4684,22.5642,2458591.0
2022-12-01 13:30:00,23.55,23.64,23.49,23.6,3251773.0,22.5642,22.6505,22.5068,22.6121,3251773.0
2022-12-01 13:40:00,23.6,23.74,23.59,23.68,2288767.0,22.6121,22.7463,22.6026,22.6888,2288767.0
2022-12-01 13:50:00,23.68,23.68,23.6,23.65,1371871.0,22.6888,22.6888,22.6121,22.6601,1371871.0
2022-12-01 14:00:00,23.66,23.68,23.52,23.58,1839189.0,22.6696,22.6888,22.5355,22.593,1839189.0
2022-12-01 14:10:00,23.58,23.7,23.56,23.67,1749241.0,22.593,22.708,22.5738,22.6792,1749241.0
2022-12-01 14:20:00,23.67,23.75,23.62,23.7,2386197.0,22.6792,22.7559,22.6313,22.708,2386197.0
2022-12-01 14:30:00,23.69,23.75,23.63,23.71,1769307.0,22.6984,22.7559,22.6409,22.7175,1769307.0
2022-12-01 14:40:00,23.71,23.8,23.65,23.78,2396689.0,22.7175,22.8038,22.6601,22.7846,2396689.0
2022-12-01 14:50:00,23.79,23.86,23.74,23.84,3437281.0,22.7942,22.8613,22.7463,22.8421,3437281.0
2022-12-01 15:00:00,23.83,23.92,23.79,23.87,3530444.0,22.8325,22.9188,22.7942,22.8708,3530444.0
2022-12-01 15:10:00,23.87,23.87,23.65,23.73,4311944.0,22.8708,22.8708,22.6601,22.7367,4311944.0
2022-12-01 15:20:00,23.73,23.73,23.65,23.71,2788475.0,22.7367,22.7367,22.6601,22.7175,2788475.0
2022-12-01 15:30:00,23.7,23.84,23.69,23.84,3819307.0,22.708,22.8421,22.6984,22.8421,3819307.0
2022-12-01 15:40:00,23.84,23.93,23.73,23.77,4659655.0,22.8421,22.9283,22.7367,22.775,4659655.0
2022-12-01 15:50:00,23.77,23.87,23.68,23.7,5508743.0,22.775,22.8708,22.6888,22.708,5508743.0
2022-12-02 09:30:00,22.45,22.86,22.44,22.79,13211508.0,21.5103,21.9031,21.5007,21.8361,13211508.0
2022-12-02 09:40:00,22.77,22.83,22.47,22.5,7465813.0,21.8169,21.8744,21.5294,21.5582,7465813.0
2022-12-02 09:50:00,22.49,22.71,22.39,22.62,7449136.0,21.5486,21.7594,21.4528,21.6732,7449136.0
2022-12-02 10:00:00,22.61,22.76,22.48,22.72,7156775.0,21.6636,21.8073,21.539,21.769,7156775.0
2022-12-02 10:10:00,22.72,23.08,22.71,22.91,8466656.0,21.769,22.1139,21.7594,21.951,8466656.0
2022-12-02 10:20:00,22.9,22.97,22.72,22.81,4506679.0,21.9414,22.0085,21.769,21.8552,4506679.0
2022-12-02 10:30:00,22.81,23.0,22.71,22.8,4833406.0,21.8552,22.0373,21.7594,21.8456,4833406.0
2022-12-02 10:40:00,22.81,22.97,22.79,22.92,3294628.0,21.8552,22.0085,21.8361,21.9606,3294628.0
2022-12-02 10:50:00,22.91,23.05,22.76,22.79,5059560.0,21.951,22.0852,21.8073,21.8361,5059560.0
2022-12-02 11:00:00,22.79,22.83,22.67,22.73,3666594.0,21.8361,21.8744,21.7211,21.7786,3666594.0
2022-12-02 11:10:00,22.73,22.79,22.64,22.75,2978922.0,21.7786,21.8361,21.6923,21.7977,2978922.0
2022-12-02 11:20:00,22.74,22.97,22.71,22.95,3848842.0,21.7881,22.0085,21.7594,21.9894,3848842.0
2022-12-02 11:30:00,22.95,23.03,22.87,22.97,3419145.0,21.9894,22.066,21.9127,22.0085,3419145.0
2022-12-02 11:40:00,22.96,23.23,22.95,23.08,6272469.0,21.9989,22.2576,21.9894,22.1139,6272469.0
2022-12-02 11:50:00,23.09,23.15,23.01,23.02,3342024.0,22.1235,22.181,22.0468,22.0564,3342024.0
2022-12-02 12:00:00,23.03,23.13,22.97,23.05,3544277.0,22.066,22.1618,22.0085,22.0852,3544277.0
2022-12-02 12:10:00,23.05,23.23,23.04,23.13,3126855.0,22.0852,22.2576,22.0756,22.1618,3126855.0
2022-12-02 12:20:00,23.13,23.14,23.0,23.01,1615031.0,22.1618,22.1714,22.0373,22.0468,1615031.0
2022-12-02 12:30:00,23.01,23.05,22.86,22.89,2736505.0,22.0468,22.0852,21.9031,21.9319,2736505.0
2022-12-02 12:40:00,22.89,22.97,22.85,22.95,2676668.0,21.9319,22.0085,21.8935,21.9894,2676668.0
2022-12-02 12:50:00,22.94,22.98,22.86,22.89,1690991.0,21.9798,22.0181,21.9031,21.9319,1690991.0
2022-12-02 13:00:00,22.9,22.97,22.78,22.79,2774540.0,21.9414,22.0085,21.8265,21.8361,2774540.0
2022-12-02 13:10:00,22.79,22.91,22.74,22.89,2358847.0,21.8361,21.951,21.7881,21.9319,2358847.0
2022-12-02 13:20:00,22.88,22.94,22.82,22.92,2113924.0,21.9223,21.9798,21.8648,21.9606,2113924.0
2022-12-02 13:30:00,22.93,22.96,22.87,22.92,1257477.0,21.9702,21.9989,21.9127,21.9606,1257477.0
2022-12-02 13:40:00,22.92,23.03,22.91,23.01,2053457.0,21.9606,22.066,21.951,22.0468,2053457.0
2022-12-02 13:50:00,23.01,23.04,22.94,22.97,1345374.0,22.0468,22.0756,21.9798,22.0085,1345374.0
2022-12-02 14:00:00,22.98,23.02,22.87,22.89,1682693.0,22.0181,22.0564,21.9127,21.9319,1682693.0
2022-12-02 14:10:00,22.89,22.98,22.84,22.96,1715691.0,21.9319,22.0181,21.884,21.9989,1715691.0
2022-12-02 14:20:00,22.97,23.0,22.91,22.98,1099430.0,22.0085,22.0373,21.951,22.0181,1099430.0
2022-12-02 14:30:00,22.97,23.03,22.92,22.98,1527019.0,22.0085,22.066,21.9606,22.0181,1527019.0
2022-12-02 14:40:00,22.98,23.08,22.95,23.07,1552348.0,22.0181,22.1139,21.9894,22.1043,1552348.0
2022-12-02 14:50:00,23.07,23.3,23.07,23.29,4622403.0,22.1043,22.3247,22.1043,22.3151,4622403.0
2022-12-02 15:00:00,23.29,23.53,23.25,23.5,6513273.0,22.3151,22.5451,22.2768,22.5163,6513273.0
2022-12-02 15:10:00,23.5,23.63,23.43,23.57,4797507.0,22.5163,22.6409,22.4493,22.5834,4797507.0
2022-12-02 15:20:00,23.58,23.58,23.35,23.42,5081161.0,22.593,22.593,22.3726,22.4397,5081161.0
2022-12-02 15:30:00,23.41,23.44,23.21,23.3,4970038.0,22.4301,22.4588,22.2385,22.3247,4970038.0
2022-12-02 15:40:00,23.3,23.33,23.18,23.22,2858806.0,22.3247,22.3534,22.2097,22.2481,2858806.0
2022-12-02 15:50:00,23.22,23.46,23.18,23.43,6123721.0,22.2481,22.478,22.2097,22.4493,6123721.0
2022-12-05 09:30:00,22.88,23.2,22.84,23.13,8696598.0,21.9223,22.2289,21.884,22.1618,8696598.0
2022-12-05 09:40:00,23.13,23.19,23.01,23.17,5070378.0,22.1618,22.2193,22.0468,22.2001,5070378.0
2022-12-05 09:50:00,23.17,23.17,22.95,22.96,4430523.0,22.2001,22.2001,21.9894,21.9989,4430523.0
2022-12-05 10:00:00,22.96,22.96,22.56,22.7,10790635.0,21.9989,21.9989,21.6157,21.7498,10790635.0
2022-12-05 10:10:00,22.7,22.86,22.66,22.67,3521747.0,21.7498,21.9031,21.7115,21.7211,3521747.0
2022-12-05 10:20:00,22.67,22.87,22.61,22.69,4308230.0,21.7211,21.9127,21.6636,21.7402,4308230.0
2022-12-05 10:30:00,22.69,22.83,22.55,22.82,4446800.0,21.7402,21.8744,21.6061,21.8648,4446800.0
2022-12-05 10:40:00,22.82,22.96,22.81,22.94,4072590.0,21.8648,21.9989,21.8552,21.9798,4072590.0
2022-12-05 10:50:00,22.94,22.96,22.79,22.91,2518234.0,21.9798,21.9989,21.8361,21.951,2518234.0
2022-12-05 11:00:00,22.91,23.0,22.89,22.98,3004472.0,21.951,22.0373,21.9319,22.0181,3004472.0
2022-12-05 11:10:00,22.98,23.07,22.79,22.82,4029531.0,22.0181,22.1043,21.8361,21.8648,4029531.0
2022-12-05 11:20:00,22.82,22.83,22.67,22.71,3117906.0,21.8648,21.8744,21.7211,21.7594,3117906.0
2022-12-05 11:30:00,22.72,22.73,22.48,22.58,5608998.0,21.769,21.7786,21.539,21.6348,5608998.0
2022-12-05 11:40:00,22.58,22.65,22.56,22.6,2991175.0,21.6348,21.7019,21.6157,21.654,2991175.0
2022-12-05 11:50:00,22.59,22.66,22.43,22.46,3549730.0,21.6444,21.7115,21.4911,21.5199,3549730.0
2022-12-05 12:00:00,22.46,22.51,22.42,22.47,2422622.0,21.5199,21.5678,21.4815,21.5294,2422622.0
2022-12-05 12:10:00,22.47,22.58,22.39,22.54,3192807.0,21.5294,21.6348,21.4528,21.5965,3192807.0
2022-12-05 12:20:00,22.55,22.62,22.52,22.54,2028433.0,21.6061,21.6732,21.5774,21.5965,2028433.0
2022-12-05 12:30:00,22.53,22.56,22.37,22.41,2654779.0,21.5869,21.6157,21.4336,21.472,2654779.0
2022-12-05 12:40:00,22.41,22.44,22.34,22.39,2289958.0,21.472,21.5007,21.4049,21.4528,2289958.0
2022-12-05 12:50:00,22.39,22.4,22.27,22.3,2739625.0,21.4528,21.4624,21.3378,21.3666,2739625.0
2022-12-05 13:00:00,22.3,22.38,22.25,22.36,2566226.0,21.3666,21.4432,21.3187,21.424,2566226.0
2022-12-05 13:10:00,22.36,22.45,22.34,22.44,2082427.0,21.424,21.5103,21.4049,21.5007,2082427.0
2022-12-05 13:20:00,22.43,22.43,22.29,22.37,2121698.0,21.4911,21.4911,21.357,21.4336,2121698.0
2022-12-05 13:30:00,22.37,22.46,22.35,22.44,1833655.0,21.4336,21.5199,21.4145,21.5007,1833655.0
2022-12-05 13:40:00,22.45,22.47,22.32,22.33,1991484.0,21.5103,21.5294,21.3857,21.3953,1991484.0
2022-12-05 13:50:00,22.34,22.34,22.07,22.09,4110088.0,21.4049,21.4049,21.1462,21.1654,4110088.0
2022-12-05 14:00:00,22.09,22.11,22.02,22.09,2838223.0,21.1654,21.1845,21.0983,21.1654,2838223.0
2022-12-05 14:10:00,22.09,22.2,22.08,22.13,2436919.0,21.1654,21.2707,21.1558,21.2037,2436919.0
2022-12-05 14:20:00,22.13,22.15,22.03,22.05,2143473.0,21.2037,21.2228,21.1079,21.127,2143473.0
2022-12-05 14:30:00,22.04,22.04,21.92,21.97,3737802.0,21.1174,21.1174,21.0025,21.0504,3737802.0
2022-12-05 14:40:00,21.98,21.99,21.86,21.96,2196941.0,21.06,21.0695,20.945,21.0408,2196941.0
2022-12-05 14:50:00,21.96,22.04,21.93,22.01,2487013.0,21.0408,21.1174,21.012,21.0887,2487013.0
2022-12-05 15:00:00,22.0,22.05,21.91,22.01,2466702.0,21.0791,21.127,20.9929,21.0887,2466702.0
2022-12-05 15:10:00,22.01,22.07,21.92,21.96,2690165.0,21.0887,21.1462,21.0025,21.0408,2690165.0
2022-12-05 15:20:00,21.96,22.02,21.92,21.94,1902410.0,21.0408,21.0983,21.0025,21.0216,1902410.0
2022-12-05 15:30:00,21.95,22.16,21.94,22.03,3882671.0,21.0312,21.2324,21.0216,21.1079,3882671.0
2022-12-05 15:40:00,22.04,22.09,21.95,22.04,4266251.0,21.1174,21.1654,21.0312,21.1174,4266251.0
2022-12-05 15:50:00,22.05,22.24,21.99,22.19,6619356.0,21.127,21.3091,21.0695,21.2612,6619356.0
2022-12-06 09:30:00,22.18,22.21,21.96,21.98,7878679.0,21.2516,21.2803,21.0408,21.06,7878679.0
2022-12-06 09:40:00,21.98,22.01,21.65,21.78,9483775.0,21.06,21.0887,20.7438,20.8683,9483775.0
2022-12-06 09:50:00,21.79,21.8,21.41,21.42,6304467.0,20.8779,20.8875,20.5138,20.5234,6304467.0
2022-12-06 10:00:00,21.42,21.48,21.12,21.23,8929516.0,20.5234,20.5809,20.236,20.3413,8929516.0
2022-12-06 10:10:00,21.23,21.29,21.17,21.27,4746757.0,20.3413,20.3988,20.2839,20.3797,4746757.0
2022-12-06 10:20:00,21.27,21.38,21.2,21.23,5316728.0,20.3797,20.4851,20.3126,20.3413,5316728.0
2022-12-06 10:30:00,21.23,21.31,21.1,21.13,5171340.0,20.3413,20.418,20.2168,20.2455,5171340.0
2022-12-06 10:40:00,21.12,21.28,21.0,21.23,7089204.0,20.236,20.3893,20.121,20.3413,7089204.0
2022-12-06 10:50:00,21.23,21.29,21.1,21.13,2971786.0,20.3413,20.3988,20.2168,20.2455,2971786.0
2022-12-06 11:00:00,21.13,21.2,21.07,21.1,3036523.0,20.2455,20.3126,20.188,20.2168,3036523.0
2022-12-06 11:10:00,21.11,21.24,21.01,21.15,4536366.0,20.2264,20.3509,20.1306,20.2647,4536366.0
2022-12-06 11:20:00,21.14,21.29,21.14,21.24,3633796.0,20.2551,20.3988,20.2551,20.3509,3633796.0
2022-12-06 11:30:00,21.25,21.32,21.15,21.17,3007079.0,20.3605,20.4276,20.2647,20.2839,3007079.0
2022-12-06 11:40:00,21.18,21.3,21.13,21.25,2247777.0,20.2934,20.4084,20.2455,20.3605,2247777.0
2022-12-06 11:50:00,21.25,21.29,21.1,21.16,2949045.0,20.3605,20.3988,20.2168,20.2743,2949045.0
2022-12-06 12:00:00,21.16,21.25,21.14,21.2,1630876.0,20.2743,20.3605,20.2551,20.3126,1630876.0
2022-12-06 12:10:00,21.2,21.2,20.92,20.92,4359045.0,20.3126,20.3126,20.0443,20.0443,4359045.0
2022-12-06 12:20:00,20.93,21.11,20.92,21.05,2527136.0,20.0539,20.2264,20.0443,20.1689,2527136.0
2022-12-06 12:30:00,21.06,21.13,21.02,21.05,1790488.0,20.1785,20.2455,20.1401,20.1689,1790488.0
2022-12-06 12:40:00,21.05,21.07,21.0,21.06,1664563.0,20.1689,20.188,20.121,20.1785,1664563.0
2022-12-06 12:50:00,21.05,21.08,20.95,20.99,2229131.0,20.1689,20.1976,20.0731,20.1114,2229131.0
2022-12-06 13:00:00,20.98,21.07,20.84,20.84,3208808.0,20.1018,20.188,19.9677,19.9677,3208808.0
2022-12-06 13:10:00,20.84,20.96,20.84,20.92,2533908.0,19.9677,20.0827,19.9677,20.0443,2533908.0
2022-12-06 13:20:00,20.92,20.95,20.81,20.84,2709851.0,20.0443,20.0731,19.9389,19.9677,2709851.0
2022-12-06 13:30:00,20.84,20.87,20.74,20.85,4467272.0,19.9677,19.9964,19.8719,19.9773,4467272.0
2022-12-06 13:40:00,20.85,20.99,20.84,20.95,2633228.0,19.9773,20.1114,19.9677,20.0731,2633228.0
2022-12-06 13:50:00,20.95,20.96,20.85,20.9,1865766.0,20.0731,20.0827,19.9773,20.0252,1865766.0
2022-12-06 14:00:00,20.9,20.91,20.73,20.78,3246344.0,20.0252,20.0347,19.8623,19.9102,3246344.0
2022-12-06 14:10:00,20.77,20.82,20.71,20.75,2383304.0,19.9006,19.9485,19.8431,19.8814,2383304.0
2022-12-06 14:20:00,20.75,20.75,20.59,20.59,3295789.0,19.8814,19.8814,19.7281,19.7281,3295789.0
2022-12-06 14:30:00,20.59,20.63,20.5,20.58,4488620.0,19.7281,19.7665,19.6419,19.7186,4488620.0
2022-12-06 14:40:00,20.57,20.69,20.57,20.65,3962024.0,19.709,19.824,19.709,19.7856,3962024.0
2022-12-06 14:50:00,20.65,20.76,20.63,20.69,3361795.0,19.7856,19.891,19.7665,19.824,3361795.0
2022-12-06 15:00:00,20.69,20.86,20.68,20.73,4389626.0,19.824,19.9868,19.8144,19.8623,4389626.0
2022-12-06 15:10:00,20.73,20.75,20.54,20.55,2917877.0,19.8623,19.8814,19.6802,19.6898,2917877.0
2022-12-06 15:20:00,20.55,20.64,20.52,20.55,2897794.0,19.6898,19.776,19.6611,19.6898,2897794.0
2022-12-06 15:30:00,20.55,20.74,20.54,20.73,3718510.0,19.6898,19.8719,19.6802,19.8623,3718510.0
2022-12-06 15:40:00,20.73,20.94,20.67,20.89,7660265.0,19.8623,20.0635,19.8048,20.0156,7660265.0
2022-12-06 15:50:00,20.91,20.94,20.78,20.85,7068086.0,20.0347,20.0635,19.9102,19.9773,7068086.0
2022-12-07 09:30:00,20.56,21.03,20.48,20.88,12462872.0,19.6994,20.1497,19.6227,20.006,12462872.0
2022-12-07 09:40:00,20.88,20.95,20.35,20.39,9030627.0,20.006,20.0731,19.4982,19.5365,9030627.0
2022-12-07 09:50:00,20.39,20.45,20.29,20.36,6332968.0,19.5365,19.594,19.4407,19.5078,6332968.0
2022-12-07 10:00:00,20.35,20.68,20.18,20.59,10338439.0,19.4982,19.8144,19.3353,19.7281,10338439.0
2022-12-07 10:10:00,20.6,20.71,20.28,20.51,10043110.0,19.7377,19.8431,19.4311,19.6515,10043110.0
2022-12-07 10:20:00,20.51,20.64,20.32,20.61,5679081.0,19.6515,19.776,19.4694,19.7473,5679081.0
2022-12-07 10:30:00,20.62,20.68,20.31,20.32,5537391.0,19.7569,19.8144,19.4599,19.4694,5537391.0
2022-12-07 10:40:00,20.31,20.69,20.3,20.68,4449838.0,19.4599,19.824,19.4503,19.8144,4449838.0
2022-12-07 10:50:00,20.67,20.89,20.64,20.79,5582334.0,19.8048,20.0156,19.776,19.9198,5582334.0
2022-12-07 11:00:00,20.8,20.95,20.72,20.76,5921032.0,19.9293,20.0731,19.8527,19.891,5921032.0
2022-12-07 11:10:00,20.75,20.8,20.59,20.62,4121580.0,19.8814,19.9293,19.7281,19.7569,4121580.0
2022-12-07 11:20:00,20.62,20.62,20.32,20.35,4964297.0,19.7569,19.7569,19.4694,19.4982,4964297.0
2022-12-07 11:30:00,20.35,20.47,20.28,20.42,4776653.0,19.4982,19.6132,19.4311,19.5653,4776653.0
2022-12-07 11:40:00,20.43,20.53,20.42,20.49,3739368.0,19.5748,19.6707,19.5653,19.6323,3739368.0
2022-12-07 11:50:00,20.49,20.61,20.43,20.54,3589338.0,19.6323,19.7473,19.5748,19.6802,3589338.0
2022-12-07 12:00:00,20.54,20.61,20.4,20.5,2569961.0,19.6802,19.7473,19.5461,19.6419,2569961.0
2022-12-07 12:10:00,20.49,20.6,20.39,20.5,2820572.0,19.6323,19.7377,19.5365,19.6419,2820572.0
2022-12-07 12:20:00,20.51,20.56,20.4,20.42,1613963.0,19.6515,19.6994,19.5461,19.5653,1613963.0
2022-12-07 12:30:00,20.42,20.48,20.37,20.43,1904513.0,19.5653,19.6227,19.5173,19.5748,1904513.0
2022-12-07 12:40:00,20.43,20.68,20.42,20.64,2949681.0,19.5748,19.8144,19.5653,19.776,2949681.0
2022-12-07 12:50:00,20.65,20.68,20.59,20.63,1815931.0,19.7856,19.8144,19.7281,19.7665,1815931.0
2022-12-07 13:00:00,20.64,20.7,20.55,20.68,2764348.0,19.776,19.8335,19.6898,19.8144,2764348.0
2022-12-07 13:10:00,20.67,20.82,20.63,20.81,3122437.0,19.8048,19.9485,19.7665,19.9389,3122437.0
2022-12-07 13:20:00,20.81,20.82,20.69,20.75,2126791.0,19.9389,19.9485,19.824,19.8814,2126791.0
2022-12-07 13:30:00,20.75,20.76,20.62,20.65,1816546.0,19.8814,19.891,19.7569,19.7856,1816546.0
2022-12-07 13:40:00,20.65,20.71,20.63,20.68,1150452.0,19.7856,19.8431,19.7665,19.8144,1150452.0
2022-12-07 13:50:00,20.68,20.69,20.52,20.55,2552804.0,19.8144,19.824,19.6611,19.6898,2552804.0
2022-12-07 14:00:00,20.54,20.58,20.41,20.51,2903861.0,19.6802,19.7186,19.5557,19.6515,2903861.0
2022-12-07 14:10:00,20.51,20.64,20.47,20.57,2535987.0,19.6515,19.776,19.6132,19.709,2535987.0
2022-12-07 14:20:00,20.56,20.61,20.45,20.57,2603915.0,19.6994,19.7473,19.594,19.709,2603915.0
2022-12-07 14:30:00,20.57,20.67,20.51,20.66,2634427.0,19.709,19.8048,19.6515,19.7952,2634427.0
2022-12-07 14:40:00,20.65,20.67,20.55,20.58,1780079.0,19.7856,19.8048,19.6898,19.7186,1780079.0
2022-12-07 14:50:00,20.58,20.6,20.46,20.51,1800890.0,19.7186,19.7377,19.6036,19.6515,1800890.0
2022-12-07 15:00:00,20.51,20.61,20.4,20.45,2985848.0,19.6515,19.7473,19.5461,19.594,2985848.0
2022-12-07 15:10:00,20.45,20.53,20.41,20.45,2625328.0,19.594,19.6707,19.5557,19.594,2625328.0
2022-12-07 15:20:00,20.44,20.5,20.37,20.48,2625214.0,19.5844,19.6419,19.5173,19.6227,2625214.0
2022-12-07 15:30:00,20.48,20.58,20.47,20.56,3033986.0,19.6227,19.7186,19.6132,19.6994,3033986.0
2022-12-07 15:40:00,20.56,20.58,20.49,20.53,2537092.0,19.6994,19.7186,19.6323,19.6707,2537092.0
2022-12-07 15:50:00,20.52,20.64,20.51,20.55,6061733.0,19.6611,19.776,19.6515,19.6898,6061733.0
2022-12-08 09:30:00,20.87,20.91,20.5,20.58,11185359.0,19.9964,20.0347,19.6419,19.7186,11185359.0
2022-12-08 09:40:00,20.59,20.66,20.39,20.63,11167057.0,19.7281,19.7952,19.5365,19.7665,11167057.0
2022-12-08 09:50:00,20.64,21.08,20.61,21.05,10127148.0,19.776,20.1976,19.7473,20.1689,10127148.0
2022-12-08 10:00:00,21.06,21.29,21.02,21.21,10928308.0,20.1785,20.3988,20.1401,20.3222,10928308.0
2022-12-08 10:10:00,21.21,21.28,21.08,21.09,6960730.0,20.3222,20.3893,20.1976,20.2072,6960730.0
2022-12-08 10:20:00,21.1,21.39,21.09,21.31,7434796.0,20.2168,20.4947,20.2072,20.418,7434796.0
2022-12-08 10:30:00,21.3,21.43,21.18,21.3,6024732.0,20.4084,20.533,20.2934,20.4084,6024732.0
2022-12-08 10:40:00,21.31,21.35,21.21,21.27,3423008.0,20.418,20.4563,20.3222,20.3797,3423008.0
2022-12-08 10:50:00,21.27,21.35,21.22,21.28,3472921.0,20.3797,20.4563,20.3318,20.3893,3472921.0
2022-12-08 11:00:00,21.28,21.35,21.06,21.07,5121010.0,20.3893,20.4563,20.1785,20.188,5121010.0
2022-12-08 11:10:00,21.07,21.21,20.95,21.02,4327482.0,20.188,20.3222,20.0731,20.1401,4327482.0
2022-12-08 11:20:00,21.01,21.19,20.95,21.18,5583111.0,20.1306,20.303,20.0731,20.2934,5583111.0
2022-12-08 11:30:00,21.18,21.28,21.12,21.26,4204717.0,20.2934,20.3893,20.236,20.3701,4204717.0
2022-12-08 11:40:00,21.26,21.31,21.14,21.3,2640935.0,20.3701,20.418,20.2551,20.4084,2640935.0
2022-12-08 11:50:00,21.3,21.32,21.22,21.23,2375382.0,20.4084,20.4276,20.3318,20.3413,2375382.0
2022-12-08 12:00:00,21.23,21.29,21.11,21.23,3297787.0,20.3413,20.3988,20.2264,20.3413,3297787.0
2022-12-08 12:10:00,21.23,21.26,21.12,21.18,2002354.0,20.3413,20.3701,20.236,20.2934,2002354.0
2022-12-08 12:20:00,21.18,21.2,21.04,21.09,2730491.0,20.2934,20.3126,20.1593,20.2072,2730491.0
2022-12-08 12:30:00,21.08,21.16,21.03,21.07,2345412.0,20.1976,20.2743,20.1497,20.188,2345412.0
2022-12-08 12:40:00,21.07,21.14,21.03,21.13,1938382.0,20.188,20.2551,20.1497,20.2455,1938382.0
2022-12-08 12:50:00,21.14,21.22,21.13,21.19,2976819.0,20.2551,20.3318,20.2455,20.303,2976819.0
2022-12-08 13:00:00,21.2,21.28,21.16,21.23,2172816.0,20.3126,20.3893,20.2743,20.3413,2172816.0
2022-12-08 13:10:00,21.23,21.25,21.15,21.22,1943253.0,20.3413,20.3605,20.2647,20.3318,1943253.0
2022-12-08 13:20:00,21.21,21.33,21.15,21.33,2191299.0,20.3222,20.4372,20.2647,20.4372,2191299.0
2022-12-08 13:30:00,21.33,21.44,21.32,21.43,3453407.0,20.4372,20.5426,20.4276,20.533,3453407.0
2022-12-08 13:40:00,21.43,21.5,21.42,21.46,3617081.0,20.533,20.6,20.5234,20.5617,3617081.0
2022-12-08 13:50:00,21.46,21.46,21.29,21.31,2861723.0,20.5617,20.5617,20.3988,20.418,2861723.0
2022-12-08 14:00:00,21.3,21.31,20.93,21.07,7144348.0,20.4084,20.418,20.0539,20.188,7144348.0
2022-12-08 14:10:00,21.06,21.14,20.99,21.1,4221159.0,20.1785,20.2551,20.1114,20.2168,4221159.0
2022-12-08 14:20:00,21.1,21.18,21.07,21.09,2893458.0,20.2168,20.2934,20.188,20.2072,2893458.0
2022-12-08 14:30:00,21.09,21.15,21.01,21.14,2861760.0,20.2072,20.2647,20.1306,20.2551,2861760.0
2022-12-08 14:40:00,21.14,21.22,21.13,21.18,2989826.0,20.2551,20.3318,20.2455,20.2934,2989826.0
2022-12-08 14:50:00,21.18,21.3,21.13,21.2,3525111.0,20.2934,20.4084,20.2455,20.3126,3525111.0
2022-12-08 15:00:00,21.19,21.23,21.07,21.22,3825473.0,20.303,20.3413,20.188,20.3318,3825473.0
2022-12-08 15:10:00,21.23,21.28,21.15,21.26,3016395.0,20.3413,20.3893,20.2647,20.3701,3016395.0
2022-12-08 15:20:00,21.26,21.38,21.22,21.35,3486059.0,20.3701,20.4851,20.3318,20.4563,3486059.0
2022-12-08 15:30:00,21.36,21.43,21.26,21.26,3755395.0,20.4659,20.533,20.3701,20.3701,3755395.0
2022-12-08 15:40:00,21.27,21.3,21.12,21.17,2980445.0,20.3797,20.4084,20.236,20.2839,2980445.0
2022-12-08 15:50:00,21.16,21.32,21.1,21.29,6459924.0,20.2743,20.4276,20.2168,20.3988,6459924.0
2022-12-09 09:30:00,21.05,21.19,20.77,21.1,12844910.0,20.1689,20.303,19.9006,20.2168,12844910.0
2022-12-09 09:40:00,21.1,21.38,21.0,21.18,8063303.0,20.2168,20.4851,20.121,20.2934,8063303.0
2022-12-09 09:50:00,21.18,21.19,20.99,21.14,5561474.0,20.2934,20.303,20.1114,20.2551,5561474.0
2022-12-09 10:00:00,21.14,21.37,20.91,21.25,13117162.0,20.2551,20.4755,20.0347,20.3605,13117162.0
2022-12-09 10:10:00,21.26,21.34,21.1,21.16,5378528.0,20.3701,20.4467,20.2168,20.2743,5378528.0
2022-12-09 10:20:00,21.16,21.23,21.05,21.21,4744916.0,20.2743,20.3413,20.1689,20.3222,4744916.0
2022-12-09 10:30:00,21.21,21.45,21.2,21.42,8190906.0,20.3222,20.5521,20.3126,20.5234,8190906.0
2022-12-09 10:40:00,21.42,21.43,21.22,21.23,3648066.0,20.5234,20.533,20.3318,20.3413,3648066.0
2022-12-09 10:50:00,21.22,21.62,21.2,21.62,6452196.0,20.3318,20.715,20.3126,20.715,6452196.0
2022-12-09 11:00:00,21.62,21.68,21.49,21.5,5903053.0,20.715,20.7725,20.5905,20.6,5903053.0
2022-12-09 11:10:00,21.5,21.52,21.41,21.46,3342399.0,20.6,20.6192,20.5138,20.5617,3342399.0
2022-12-09 11:20:00,21.45,21.56,21.43,21.53,4222485.0,20.5521,20.6575,20.533,20.6288,4222485.0
2022-12-09 11:30:00,21.53,21.63,21.45,21.52,3587435.0,20.6288,20.7246,20.5521,20.6192,3587435.0
2022-12-09 11:40:00,21.51,21.66,21.39,21.61,4486165.0,20.6096,20.7534,20.4947,20.7054,4486165.0
2022-12-09 11:50:00,21.61,21.69,21.59,21.62,2705956.0,20.7054,20.7821,20.6863,20.715,2705956.0
2022-12-09 12:00:00,21.63,21.64,21.52,21.59,2183079.0,20.7246,20.7342,20.6192,20.6863,2183079.0
2022-12-09 12:10:00,21.59,21.69,21.55,21.62,2753068.0,20.6863,20.7821,20.648,20.715,2753068.0
2022-12-09 12:20:00,21.62,21.63,21.51,21.55,2059369.0,20.715,20.7246,20.6096,20.648,2059369.0
2022-12-09 12:30:00,21.55,21.67,21.54,21.65,2071883.0,20.648,20.7629,20.6384,20.7438,2071883.0
2022-12-09 12:40:00,21.66,21.68,21.54,21.55,1983600.0,20.7534,20.7725,20.6384,20.648,1983600.0
2022-12-09 12:50:00,21.55,21.56,21.48,21.51,1789947.0,20.648,20.6575,20.5809,20.6096,1789947.0
2022-12-09 13:00:00,21.5,21.5,21.32,21.34,3053253.0,20.6,20.6,20.4276,20.4467,3053253.0
2022-12-09 13:10:00,21.34,21.37,21.23,21.36,3184374.0,20.4467,20.4755,20.3413,20.4659,3184374.0
2022-12-09 13:20:00,21.36,21.37,21.21,21.32,2759060.0,20.4659,20.4755,20.3222,20.4276,2759060.0
2022-12-09 13:30:00,21.32,21.43,21.29,21.42,2567115.0,20.4276,20.533,20.3988,20.5234,2567115.0
2022-12-09 13:40:00,21.43,21.45,21.34,21.41,2074104.0,20.533,20.5521,20.4467,20.5138,2074104.0
2022-12-09 13:50:00,21.41,21.45,21.34,21.38,1870432.0,20.5138,20.5521,20.4467,20.4851,1870432.0
2022-12-09 14:00:00,21.38,21.4,21.2,21.29,2740878.0,20.4851,20.5042,20.3126,20.3988,2740878.0
2022-12-09 14:10:00,21.28,21.42,21.23,21.38,3073115.0,20.3893,20.5234,20.3413,20.4851,3073115.0
2022-12-09 14:20:00,21.39,21.42,21.33,21.39,1408645.0,20.4947,20.5234,20.4372,20.4947,1408645.0
2022-12-09 14:30:00,21.4,21.43,21.33,21.41,1794963.0,20.5042,20.533,20.4372,20.5138,1794963.0
2022-12-09 14:40:00,21.4,21.42,21.32,21.38,1762835.0,20.5042,20.5234,20.4276,20.4851,1762835.0
2022-12-09 14:50:00,21.38,21.41,21.3,21.37,1590842.0,20.4851,20.5138,20.4084,20.4755,1590842.0
2022-12-09 15:00:00,21.36,21.45,21.33,21.37,2183098.0,20.4659,20.5521,20.4372,20.4755,2183098.0
2022-12-09 15:10:00,21.36,21.42,21.32,21.36,1993076.0,20.4659,20.5234,20.4276,20.4659,1993076.0
2022-12-09 15:20:00,21.35,21.38,21.28,21.29,1815707.0,20.4563,20.4851,20.3893,20.3988,1815707.0
2022-12-09 15:30:00,21.29,21.33,21.11,21.13,3222662.0,20.3988,20.4372,20.2264,20.2455,3222662.0
2022-12-09 15:40:00,21.13,21.14,21.03,21.04,4635794.0,20.2455,20.2551,20.1497,20.1593,4635794.0
2022-12-09 15:50:00,21.04,21.04,20.86,20.88,7912220.0,20.1593,20.1593,19.9868,20.006,7912220.0
2022-12-12 09:30:00,20.91,21.03,20.74,20.76,7788545.0,20.0347,20.1497,19.8719,19.891,7788545.0
2022-12-12 09:40:00,20.76,21.04,20.74,21.02,5611452.0,19.891,20.1593,19.8719,20.1401,5611452.0
2022-12-12 09:50:00,21.02,21.1,20.93,21.02,4701818.0,20.1401,20.2168,20.0539,20.1401,4701818.0
2022-12-12 10:00:00,21.02,21.04,20.9,20.95,3355681.0,20.1401,20.1593,20.0252,20.0731,3355681.0
2022-12-12 10:10:00,20.95,21.01,20.82,20.85,3742459.0,20.0731,20.1306,19.9485,19.9773,3742459.0
2022-12-12 10:20:00,20.85,20.97,20.8,20.91,3615696.0,19.9773,20.0922,19.9293,20.0347,3615696.0
2022-12-12 10:30:00,20.91,20.91,20.77,20.82,3123339.0,20.0347,20.0347,19.9006,19.9485,3123339.0
2022-12-12 10:40:00,20.82,20.86,20.7,20.73,3026869.0,19.9485,19.9868,19.8335,19.8623,3026869.0
2022-12-12 10:50:00,20.73,20.84,20.67,20.82,3119537.0,19.8623,19.9677,19.8048,19.9485,3119537.0
2022-12-12 11:00:00,20.83,21.06,20.8,21.04,4810341.0,19.9581,20.1785,19.9293,20.1593,4810341.0
2022-12-12 11:10:00,21.04,21.04,20.93,20.96,2452927.0,20.1593,20.1593,20.0539,20.0827,2452927.0
2022-12-12 11:20:00,20.96,21.05,20.94,20.94,1904323.0,20.0827,20.1689,20.0635,20.0635,1904323.0
2022-12-12 11:30:00,20.95,20.96,20.85,20.89,2319762.0,20.0731,20.0827,19.9773,20.0156,2319762.0
2022-12-12 11:40:00,20.88,21.01,20.85,20.98,2125619.0,20.006,20.1306,19.9773,20.1018,2125619.0
2022-12-12 11:50:00,20.98,21.0,20.93,20.98,1168427.0,20.1018,20.121,20.0539,20.1018,1168427.0
2022-12-12 12:00:00,20.97,21.04,20.92,20.95,1602775.0,20.0922,20.1593,20.0443,20.0731,1602775.0
2022-12-12 12:10:00,20.95,21.0,20.92,21.0,832953.0,20.0731,20.121,20.0443,20.121,832953.0
2022-12-12 12:20:00,21.0,21.01,20.91,20.96,674252.0,20.121,20.1306,20.0347,20.0827,674252.0
2022-12-12 12:30:00,20.96,21.03,20.94,21.0,979394.0,20.0827,20.1497,20.0635,20.121,979394.0
2022-12-12 12:40:00,21.01,21.05,20.97,20.99,1099602.0,20.1306,20.1689,20.0922,20.1114,1099602.0
2022-12-12 12:50:00,20.99,21.04,20.97,21.03,825502.0,20.1114,20.1593,20.0922,20.1497,825502.0
2022-12-12 13:00:00,21.02,21.18,20.94,20.98,3888884.0,20.1401,20.2934,20.0635,20.1018,3888884.0
2022-12-12 13:10:00,20.99,21.0,20.89,20.95,1801490.0,20.1114,20.121,20.0156,20.0731,1801490.0
2022-12-12 13:20:00,20.95,20.99,20.93,20.98,871597.0,20.0731,20.1114,20.0539,20.1018,871597.0
2022-12-12 13:30:00,20.98,21.06,20.96,21.01,1683478.0,20.1018,20.1785,20.0827,20.1306,1683478.0
2022-12-12 13:40:00,21.0,21.09,20.99,21.08,1412803.0,20.121,20.2072,20.1114,20.1976,1412803.0
2022-12-12 13:50:00,21.09,21.11,21.02,21.05,1115578.0,20.2072,20.2264,20.1401,20.1689,1115578.0
2022-12-12 14:00:00,21.05,21.07,20.96,20.99,1519505.0,20.1689,20.188,20.0827,20.1114,1519505.0
2022-12-12 14:10:00,20.99,21.03,20.94,21.01,1066786.0,20.1114,20.1497,20.0635,20.1306,1066786.0
2022-12-12 14:20:00,21.0,21.08,20.97,21.05,1045284.0,20.121,20.1976,20.0922,20.1689,1045284.0
2022-12-12 14:30:00,21.05,21.08,20.98,21.06,1240124.0,20.1689,20.1976,20.1018,20.1785,1240124.0
2022-12-12 14:40:00,21.06,21.16,21.06,21.14,1859886.0,20.1785,20.2743,20.1785,20.2551,1859886.0
2022-12-12 14:50:00,21.14,21.31,21.13,21.28,3714131.0,20.2551,20.418,20.2455,20.3893,3714131.0
2022-12-12 15:00:00,21.28,21.42,21.27,21.39,3033010.0,20.3893,20.5234,20.3797,20.4947,3033010.0
2022-12-12 15:10:00,21.4,21.45,21.3,21.38,3684359.0,20.5042,20.5521,20.4084,20.4851,3684359.0
2022-12-12 15:20:00,21.38,21.52,21.36,21.48,3748755.0,20.4851,20.6192,20.4659,20.5809,3748755.0
2022-12-12 15:30:00,21.48,21.54,21.46,21.54,4428095.0,20.5809,20.6384,20.5617,20.6384,4428095.0
2022-12-12 15:40:00,21.54,21.54,21.38,21.46,3359954.0,20.6384,20.6384,20.4851,20.5617,3359954.0
2022-12-12 15:50:00,21.45,21.66,21.38,21.66,5565775.0,20.5521,20.7534,20.4851,20.7534,5565775.0
2022-12-13 09:30:00,24.18,24.23,23.58,23.79,23823905.0,23.1679,23.2158,22.593,22.7942,23823905.0
2022-12-13 09:40:00,23.78,24.23,23.78,23.98,14818644.0,22.7846,23.2158,22.7846,22.9762,14818644.0
2022-12-13 09:50:00,23.99,24.19,23.89,23.97,9620317.0,22.9858,23.1774,22.89,22.9667,9620317.0
2022-12-13 10:00:00,23.98,24.01,23.43,23.73,12487195.0,22.9762,23.005,22.4493,22.7367,12487195.0
2022-12-13 10:10:00,23.73,23.81,23.52,23.64,7553019.0,22.7367,22.8134,22.5355,22.6505,7553019.0
2022-12-13 10:20:00,23.64,23.65,23.11,23.22,11588604.0,22.6505,22.6601,22.1427,22.2481,11588604.0
2022-12-13 10:30:00,23.22,23.33,22.81,22.82,10673479.0,22.2481,22.3534,21.8552,21.8648,10673479.0
2022-12-13 10:40:00,22.81,23.24,22.81,22.98,9112848.0,21.8552,22.2672,21.8552,22.0181,9112848.0
2022-12-13 10:50:00,22.98,23.19,22.92,23.1,6793771.0,22.0181,22.2193,21.9606,22.1331,6793771.0
2022-12-13 11:00:00,23.1,23.21,22.96,23.09,6040694.0,22.1331,22.2385,21.9989,22.1235,6040694.0
2022-12-13 11:10:00,23.09,23.33,23.06,23.17,7028222.0,22.1235,22.3534,22.0947,22.2001,7028222.0
2022-12-13 11:20:00,23.18,23.22,22.99,23.1,5502198.0,22.2097,22.2481,22.0277,22.1331,5502198.0
2022-12-13 11:30:00,23.1,23.34,23.09,23.2,5285410.0,22.1331,22.363,22.1235,22.2289,5285410.0
2022-12-13 11:40:00,23.2,23.21,22.57,22.66,8285161.0,22.2289,22.2385,21.6253,21.7115,8285161.0
2022-12-13 11:50:00,22.66,22.69,22.41,22.59,11933204.0,21.7115,21.7402,21.472,21.6444,11933204.0
2022-12-13 12:00:00,22.59,22.66,22.46,22.46,7536171.0,21.6444,21.7115,21.5199,21.5199,7536171.0
2022-12-13 12:10:00,22.46,22.47,21.89,21.9,16239053.0,21.5199,21.5294,20.9737,20.9833,16239053.0
2022-12-13 12:20:00,21.9,22.17,21.88,21.96,8868796.0,20.9833,21.242,20.9641,21.0408,8868796.0
2022-12-13 12:30:00,21.96,22.08,21.72,22.06,9519503.0,21.0408,21.1558,20.8108,21.1366,9519503.0
2022-12-13 12:40:00,22.05,22.1,21.78,21.79,6159393.0,21.127,21.1749,20.8683,20.8779,6159393.0
2022-12-13 12:50:00,21.79,22.04,21.78,22.02,5181489.0,20.8779,21.1174,20.8683,21.0983,5181489.0
2022-12-13 13:00:00,22.03,22.14,21.89,21.93,6280053.0,21.1079,21.2133,20.9737,21.012,6280053.0
2022-12-13 13:10:00,21.94,22.29,21.93,22.23,5898008.0,21.0216,21.357,21.012,21.2995,5898008.0
2022-12-13 13:20:00,22.23,22.35,22.18,22.32,5064139.0,21.2995,21.4145,21.2516,21.3857,5064139.0
2022-12-13 13:30:00,22.31,22.45,22.24,22.32,5163893.0,21.3761,21.5103,21.3091,21.3857,5163893.0
2022-12-13 13:40:00,22.31,22.37,22.16,22.21,3688261.0,21.3761,21.4336,21.2324,21.2803,3688261.0
2022-12-13 13:50:00,22.21,22.28,22.04,22.24,4000426.0,21.2803,21.3474,21.1174,21.3091,4000426.0
2022-12-13 14:00:00,22.24,22.34,22.14,22.17,3797694.0,21.3091,21.4049,21.2133,21.242,3797694.0
2022-12-13 14:10:00,22.17,22.29,22.11,22.22,2634578.0,21.242,21.357,21.1845,21.2899,2634578.0
2022-12-13 14:20:00,22.22,22.32,22.13,22.3,2710382.0,21.2899,21.3857,21.2037,21.3666,2710382.0
2022-12-13 14:30:00,22.31,22.43,22.22,22.42,3610916.0,21.3761,21.4911,21.2899,21.4815,3610916.0
2022-12-13 14:40:00,22.42,22.64,22.39,22.53,5516365.0,21.4815,21.6923,21.4528,21.5869,5516365.0
2022-12-13 14:50:00,22.52,22.53,22.2,22.29,4655581.0,21.5774,21.5869,21.2707,21.357,4655581.0
2022-12-13 15:00:00,22.28,22.29,21.92,22.06,6006027.0,21.3474,21.357,21.0025,21.1366,6006027.0
2022-12-13 15:10:00,22.06,22.28,21.98,22.23,4438607.0,21.1366,21.3474,21.06,21.2995,4438607.0
2022-12-13 15:20:00,22.24,22.32,22.16,22.32,4915128.0,21.3091,21.3857,21.2324,21.3857,4915128.0
2022-12-13 15:30:00,22.32,22.52,22.25,22.31,6491534.0,21.3857,21.5774,21.3187,21.3761,6491534.0
2022-12-13 15:40:00,22.3,22.51,22.25,22.35,6246857.0,21.3666,21.5678,21.3187,21.4145,6246857.0
2022-12-13 15:50:00,22.35,22.57,22.3,22.36,9830641.0,21.4145,21.6253,21.3666,21.424,9830641.0
2022-12-14 09:30:00,22.21,22.62,22.21,22.54,7931095.0,21.2803,21.6732,21.2803,21.5965,7931095.0
2022-12-14 09:40:00,22.55,22.57,22.39,22.5,4522023.0,21.6061,21.6253,21.4528,21.5582,4522023.0
2022-12-14 09:50:00,22.5,22.68,22.46,22.65,6598208.0,21.5582,21.7307,21.5199,21.7019,6598208.0
2022-12-14 10:00:00,22.66,22.8,22.59,22.77,4904624.0,21.7115,21.8456,21.6444,21.8169,4904624.0
2022-12-14 10:10:00,22.77,22.84,22.73,22.79,3821779.0,21.8169,21.884,21.7786,21.8361,3821779.0
2022-12-14 10:20:00,22.78,22.83,22.69,22.78,3661610.0,21.8265,21.8744,21.7402,21.8265,3661610.0
2022-12-14 10:30:00,22.78,22.79,22.62,22.69,3051226.0,21.8265,21.8361,21.6732,21.7402,3051226.0
2022-12-14 10:40:00,22.68,22.82,22.66,22.79,2682989.0,21.7307,21.8648,21.7115,21.8361,2682989.0
2022-12-14 10:50:00,22.8,22.83,22.69,22.76,2225410.0,21.8456,21.8744,21.7402,21.8073,2225410.0
2022-12-14 11:00:00,22.76,22.9,22.68,22.7,3412116.0,21.8073,21.9414,21.7307,21.7498,3412116.0
2022-12-14 11:10:00,22.69,22.8,22.67,22.79,2090704.0,21.7402,21.8456,21.7211,21.8361,2090704.0
2022-12-14 11:20:00,22.8,22.88,22.73,22.86,2074290.0,21.8456,21.9223,21.7786,21.9031,2074290.0
2022-12-14 11:30:00,22.85,22.91,22.79,22.89,1972791.0,21.8935,21.951,21.8361,21.9319,1972791.0
2022-12-14 11:40:00,22.89,22.95,22.81,22.82,2307387.0,21.9319,21.9894,21.8552,21.8648,2307387.0
2022-12-14 11:50:00,22.83,22.85,22.75,22.78,1532806.0,21.8744,21.8935,21.7977,21.8265,1532806.0
2022-12-14 12:00:00,22.78,22.79,22.7,22.78,1636922.0,21.8265,21.8361,21.7498,21.8265,1636922.0
2022-12-14 12:10:00,22.77,22.79,22.62,22.69,1916059.0,21.8169,21.8361,21.6732,21.7402,1916059.0
2022-12-14 12:20:00,22.68,22.71,22.56,22.62,2593979.0,21.7307,21.7594,21.6157,21.6732,2593979.0
2022-12-14 12:30:00,22.61,22.67,22.55,22.65,1906926.0,21.6636,21.7211,21.6061,21.7019,1906926.0
2022-12-14 12:40:00,22.65,22.67,22.58,22.62,1327570.0,21.7019,21.7211,21.6348,21.6732,1327570.0
2022-12-14 12:50:00,22.61,22.62,22.55,22.55,1091991.0,21.6636,21.6732,21.6061,21.6061,1091991.0
2022-12-14 13:00:00,22.56,22.72,22.55,22.68,2292277.0,21.6157,21.769,21.6061,21.7307,2292277.0
2022-12-14 13:10:00,22.68,22.72,22.52,22.57,2339193.0,21.7307,21.769,21.5774,21.6253,2339193.0
2022-12-14 13:20:00,22.58,22.69,22.57,22.67,1720696.0,21.6348,21.7402,21.6253,21.7211,1720696.0
2022-12-14 13:30:00,22.66,22.96,22.66,22.96,3915448.0,21.7115,21.9989,21.7115,21.9989,3915448.0
2022-12-14 13:40:00,22.96,22.98,22.88,22.89,3865364.0,21.9989,22.0181,21.9223,21.9319,3865364.0
2022-12-14 13:50:00,22.89,22.99,22.81,22.87,4397028.0,21.9319,22.0277,21.8552,21.9127,4397028.0
2022-12-14 14:00:00,22.89,22.9,21.56,21.77,29498342.0,21.9319,21.9414,20.6575,20.8587,29498342.0
2022-12-14 14:10:00,21.77,22.16,21.64,21.97,13671553.0,20.8587,21.2324,20.7342,21.0504,13671553.0
2022-12-14 14:20:00,21.97,22.05,21.8,21.92,7246366.0,21.0504,21.127,20.8875,21.0025,7246366.0
2022-12-14 14:30:00,21.91,21.97,21.08,21.45,22659125.0,20.9929,21.0504,20.1976,20.5521,22659125.0
2022-12-14 14:40:00,21.45,21.99,21.3,21.61,27972478.0,20.5521,21.0695,20.4084,20.7054,27972478.0
2022-12-14 14:50:00,21.62,21.78,21.39,21.68,14929668.0,20.715,20.8683,20.4947,20.7725,14929668.0
2022-12-14 15:00:00,21.68,22.15,21.57,22.01,15603684.0,20.7725,21.2228,20.6671,21.0887,15603684.0
2022-12-14 15:10:00,22.01,22.67,22.0,22.27,21063595.0,21.0887,21.7211,21.0791,21.3378,21063595.0
2022-12-14 15:20:00,22.27,22.34,21.67,21.68,11453839.0,21.3378,21.4049,20.7629,20.7725,11453839.0
2022-12-14 15:30:00,21.67,21.77,21.49,21.68,10783128.0,20.7629,20.8587,20.5905,20.7725,10783128.0
2022-12-14 15:40:00,21.68,21.89,21.62,21.84,7684510.0,20.7725,20.9737,20.715,20.9258,7684510.0
2022-12-14 15:50:00,21.84,22.13,21.8,21.82,11454381.0,20.9258,21.2037,20.8875,20.9067,11454381.0
2022-12-15 09:30:00,20.86,21.03,20.5,20.68,12507677.0,19.9868,20.1497,19.6419,19.8144,12507677.0
2022-12-15 09:40:00,20.67,20.72,20.42,20.43,8033252.0,19.8048,19.8527,19.5653,19.5748,8033252.0
2022-12-15 09:50:00,20.43,20.52,20.17,20.27,8041665.0,19.5748,19.6611,19.3257,19.4215,8041665.0
2022-12-15 10:00:00,20.27,20.28,20.01,20.13,9674335.0,19.4215,19.4311,19.1724,19.2874,9674335.0
2022-12-15 10:10:00,20.13,20.28,20.04,20.25,9190556.0,19.2874,19.4311,19.2012,19.4024,9190556.0
2022-12-15 10:20:00,20.25,20.26,20.1,20.14,4904601.0,19.4024,19.412,19.2586,19.297,4904601.0
2022-12-15 10:30:00,20.13,20.21,19.97,20.18,9963464.0,19.2874,19.364,19.1341,19.3353,9963464.0
2022-12-15 10:40:00,20.19,20.23,20.05,20.05,4118954.0,19.3449,19.3832,19.2107,19.2107,4118954.0
2022-12-15 10:50:00,20.06,20.08,19.89,19.96,6087068.0,19.2203,19.2395,19.0574,19.1245,6087068.0
2022-12-15 11:00:00,19.96,20.06,19.82,19.84,5312476.0,19.1245,19.2203,18.9904,19.0095,5312476.0
2022-12-15 11:10:00,19.84,19.87,19.64,19.8,7152312.0,19.0095,19.0383,18.8179,18.9712,7152312.0
2022-12-15 11:20:00,19.8,19.89,19.78,19.84,3806074.0,18.9712,19.0574,18.952,19.0095,3806074.0
2022-12-15 11:30:00,19.83,19.91,19.75,19.85,4209199.0,19.0,19.0766,18.9233,19.0191,4209199.0
2022-12-15 11:40:00,19.85,19.86,19.68,19.69,5145293.0,19.0191,19.0287,18.8562,18.8658,5145293.0
2022-12-15 11:50:00,19.69,19.76,19.64,19.7,4464210.0,18.8658,18.9329,18.8179,18.8754,4464210.0
2022-12-15 12:00:00,19.7,19.82,19.69,19.77,3925491.0,18.8754,18.9904,18.8658,18.9425,3925491.0
2022-12-15 12:10:00,19.77,19.85,19.68,19.83,3230685.0,18.9425,19.0191,18.8562,19.0,3230685.0
2022-12-15 12:20:00,19.83,19.83,19.69,19.77,3831995.0,19.0,19.0,18.8658,18.9425,3831995.0
2022-12-15 12:30:00,19.77,19.87,19.71,19.75,3323713.0,18.9425,19.0383,18.885,18.9233,3323713.0
2022-12-15 12:40:00,19.75,19.77,19.63,19.68,3622199.0,18.9233,18.9425,18.8083,18.8562,3622199.0
2022-12-15 12:50:00,19.68,19.72,19.55,19.57,4053044.0,18.8562,18.8946,18.7317,18.7508,4053044.0
2022-12-15 13:00:00,19.58,19.62,19.39,19.46,5982307.0,18.7604,18.7987,18.5784,18.6454,5982307.0
2022-12-15 13:10:00,19.46,19.52,19.43,19.45,2213143.0,18.6454,18.7029,18.6167,18.6359,2213143.0
2022-12-15 13:20:00,19.45,19.5,19.4,19.47,2984699.0,18.6359,18.6838,18.588,18.655,2984699.0
2022-12-15 13:30:00,19.47,19.56,19.39,19.52,2986223.0,18.655,18.7413,18.5784,18.7029,2986223.0
2022-12-15 13:40:00,19.53,19.55,19.41,19.43,2190686.0,18.7125,18.7317,18.5975,18.6167,2190686.0
2022-12-15 13:50:00,19.42,19.51,19.35,19.51,3201594.0,18.6071,18.6933,18.54,18.6933,3201594.0
2022-12-15 14:00:00,19.5,19.55,19.42,19.43,2470971.0,18.6838,18.7317,18.6071,18.6167,2470971.0
2022-12-15 14:10:00,19.42,19.49,19.41,19.45,1861933.0,18.6071,18.6742,18.5975,18.6359,1861933.0
2022-12-15 14:20:00,19.45,19.49,19.4,19.44,1897805.0,18.6359,18.6742,18.588,18.6263,1897805.0
2022-12-15 14:30:00,19.44,19.69,19.43,19.63,4264545.0,18.6263,18.8658,18.6167,18.8083,4264545.0
2022-12-15 14:40:00,19.64,19.72,19.56,19.61,4344039.0,18.8179,18.8946,18.7413,18.7892,4344039.0
2022-12-15 14:50:00,19.61,19.77,19.55,19.76,3664066.0,18.7892,18.9425,18.7317,18.9329,3664066.0
2022-12-15 15:00:00,19.76,19.85,19.74,19.83,5744238.0,18.9329,19.0191,18.9137,19.0,5744238.0
2022-12-15 15:10:00,19.83,19.84,19.62,19.63,4109697.0,19.0,19.0095,18.7987,18.8083,4109697.0
2022-12-15 15:20:00,19.64,19.83,19.59,19.81,3340617.0,18.8179,19.0,18.77,18.9808,3340617.0
2022-12-15 15:30:00,19.81,19.83,19.62,19.65,3867921.0,18.9808,19.0,18.7987,18.8275,3867921.0
2022-12-15 15:40:00,19.66,19.68,19.47,19.52,5659476.0,18.8371,18.8562,18.655,18.7029,5659476.0
2022-12-15 15:50:00,19.53,19.66,19.51,19.63,7493214.0,18.7125,18.8371,18.6933,18.8083,7493214.0
2022-12-16 09:30:00,19.48,19.63,19.36,19.42,8977110.0,18.6646,18.8083,18.5496,18.6071,8977110.0
2022-12-16 09:40:00,19.43,19.79,19.37,19.78,10117272.0,18.6167,18.9616,18.5592,18.952,10117272.0
2022-12-16 09:50:00,19.78,19.81,19.62,19.62,5630554.0,18.952,18.9808,18.7987,18.7987,5630554.0
2022-12-16 10:00:00,19.62,19.62,19.26,19.26,6675235.0,18.7987,18.7987,18.4538,18.4538,6675235.0
2022-12-16 10:10:00,19.27,19.32,19.14,19.21,5233991.0,18.4634,18.5113,18.3388,18.4059,5233991.0
2022-12-16 10:20:00,19.2,19.22,19.02,19.02,5693525.0,18.3963,18.4155,18.2239,18.2239,5693525.0
2022-12-16 10:30:00,19.03,19.11,18.89,19.04,6320286.0,18.2334,18.3101,18.0993,18.243,6320286.0
2022-12-16 10:40:00,19.03,19.15,18.96,18.98,4740694.0,18.2334,18.3484,18.1664,18.1855,4740694.0
2022-12-16 10:50:00,18.98,19.12,18.96,19.12,3309167.0,18.1855,18.3197,18.1664,18.3197,3309167.0
2022-12-16 11:00:00,19.11,19.14,18.97,18.98,3166103.0,18.3101,18.3388,18.1759,18.1855,3166103.0
2022-12-16 11:10:00,18.98,19.14,18.86,19.05,5418791.0,18.1855,18.3388,18.0706,18.2526,5418791.0
2022-12-16 11:20:00,19.05,19.08,18.87,18.92,3744787.0,18.2526,18.2813,18.0801,18.128,3744787.0
2022-12-16 11:30:00,18.91,19.07,18.91,19.04,3786958.0,18.1185,18.2718,18.1185,18.243,3786958.0
2022-12-16 11:40:00,19.03,19.05,18.81,18.83,3118738.0,18.2334,18.2526,18.0226,18.0418,3118738.0
2022-12-16 11:50:00,18.83,18.94,18.8,18.84,2751561.0,18.0418,18.1472,18.0131,18.0514,2751561.0
2022-12-16 12:00:00,18.84,18.91,18.8,18.84,2481158.0,18.0514,18.1185,18.0131,18.0514,2481158.0
2022-12-16 12:10:00,18.85,18.94,18.79,18.93,2582900.0,18.061,18.1472,18.0035,18.1376,2582900.0
2022-12-16 12:20:00,18.92,18.96,18.85,18.95,2616587.0,18.128,18.1664,18.061,18.1568,2616587.0
2022-12-16 12:30:00,18.94,19.1,18.9,19.01,2988937.0,18.1472,18.3005,18.1089,18.2143,2988937.0
2022-12-16 12:40:00,19.01,19.01,18.84,18.87,3463646.0,18.2143,18.2143,18.0514,18.0801,3463646.0
2022-12-16 12:50:00,18.86,18.88,18.76,18.79,2841433.0,18.0706,18.0897,17.9747,18.0035,2841433.0
2022-12-16 13:00:00,18.79,18.82,18.75,18.79,3268777.0,18.0035,18.0322,17.9652,18.0035,3268777.0
2022-12-16 13:10:00,18.79,18.86,18.76,18.79,2563629.0,18.0035,18.0706,17.9747,18.0035,2563629.0
2022-12-16 13:20:00,18.79,18.81,18.75,18.77,1858698.0,18.0035,18.0226,17.9652,17.9843,1858698.0
2022-12-16 13:30:00,18.76,18.88,18.75,18.79,2436164.0,17.9747,18.0897,17.9652,18.0035,2436164.0
2022-12-16 13:40:00,18.8,18.91,18.78,18.89,2061574.0,18.0131,18.1185,17.9939,18.0993,2061574.0
2022-12-16 13:50:00,18.89,18.9,18.8,18.84,1762129.0,18.0993,18.1089,18.0131,18.0514,1762129.0
2022-12-16 14:00:00,18.84,18.9,18.8,18.9,1792831.0,18.0514,18.1089,18.0131,18.1089,1792831.0
2022-12-16 14:10:00,18.89,19.0,18.89,18.94,3728353.0,18.0993,18.2047,18.0993,18.1472,3728353.0
2022-12-16 14:20:00,18.94,18.95,18.81,18.83,1821873.0,18.1472,18.1568,18.0226,18.0418,1821873.0
2022-12-16 14:30:00,18.82,18.83,18.71,18.76,3165293.0,18.0322,18.0418,17.9268,17.9747,3165293.0
2022-12-16 14:40:00,18.75,18.83,18.74,18.82,2069929.0,17.9652,18.0418,17.9556,18.0322,2069929.0
2022-12-16 14:50:00,18.83,19.05,18.82,18.98,3480512.0,18.0418,18.2526,18.0322,18.1855,3480512.0
2022-12-16 15:00:00,18.98,19.05,18.89,18.91,3043385.0,18.1855,18.2526,18.0993,18.1185,3043385.0
2022-12-16 15:10:00,18.91,19.21,18.9,19.1,6222685.0,18.1185,18.4059,18.1089,18.3005,6222685.0
2022-12-16 15:20:00,19.09,19.2,19.06,19.17,3881641.0,18.2909,18.3963,18.2622,18.3676,3881641.0
2022-12-16 15:30:00,19.17,19.31,19.17,19.25,7031312.0,18.3676,18.5017,18.3676,18.4442,7031312.0
2022-12-16 15:40:00,19.24,19.32,19.13,19.15,4930048.0,18.4346,18.5113,18.3293,18.3484,4930048.0
2022-12-16 15:50:00,19.14,19.21,19.0,19.05,8216636.0,18.3388,18.4059,18.2047,18.2526,8216636.0
2022-12-19 09:30:00,19.1,19.13,18.75,18.9,8640143.0,18.3005,18.3293,17.9652,18.1089,8640143.0
2022-12-19 09:40:00,18.9,18.97,18.65,18.68,6311212.0,18.1089,18.1759,17.8693,17.8981,6311212.0
2022-12-19 09:50:00,18.69,18.72,18.6,18.68,5588668.0,17.9077,17.9364,17.8214,17.8981,5588668.0
2022-12-19 10:00:00,18.68,18.68,18.48,18.55,5652366.0,17.8981,17.8981,17.7065,17.7735,5652366.0
2022-12-19 10:10:00,18.55,18.7,18.54,18.69,4732835.0,17.7735,17.9173,17.7639,17.9077,4732835.0
2022-12-19 10:20:00,18.69,18.88,18.68,18.84,5332550.0,17.9077,18.0897,17.8981,18.0514,5332550.0
2022-12-19 10:30:00,18.84,18.84,18.61,18.62,3142440.0,18.0514,18.0514,17.831,17.8406,3142440.0
2022-12-19 10:40:00,18.62,18.67,18.59,18.64,2713366.0,17.8406,17.8885,17.8119,17.8598,2713366.0
2022-12-19 10:50:00,18.65,18.67,18.49,18.5,3228446.0,17.8693,17.8885,17.716,17.7256,3228446.0
2022-12-19 11:00:00,18.5,18.51,18.38,18.43,4052568.0,17.7256,17.7352,17.6106,17.6586,4052568.0
2022-12-19 11:10:00,18.42,18.52,18.41,18.5,3112619.0,17.649,17.7448,17.6394,17.7256,3112619.0
2022-12-19 11:20:00,18.5,18.52,18.4,18.47,2774391.0,17.7256,17.7448,17.6298,17.6969,2774391.0
2022-12-19 11:30:00,18.46,18.47,18.3,18.3,3484257.0,17.6873,17.6969,17.534,17.534,3484257.0
2022-12-19 11:40:00,18.3,18.42,18.22,18.42,4265664.0,17.534,17.649,17.4573,17.649,4265664.0
2022-12-19 11:50:00,18.41,18.44,18.35,18.36,2403809.0,17.6394,17.6681,17.5819,17.5915,2403809.0
2022-12-19 12:00:00,18.36,18.49,18.35,18.45,2441159.0,17.5915,17.716,17.5819,17.6777,2441159.0
2022-12-19 12:10:00,18.46,18.49,18.4,18.48,1990279.0,17.6873,17.716,17.6298,17.7065,1990279.0
2022-12-19 12:20:00,18.48,18.49,18.37,18.38,1905839.0,17.7065,17.716,17.6011,17.6106,1905839.0
2022-12-19 12:30:00,18.38,18.49,18.35,18.45,2008770.0,17.6106,17.716,17.5819,17.6777,2008770.0
2022-12-19 12:40:00,18.45,18.52,18.4,18.52,1895139.0,17.6777,17.7448,17.6298,17.7448,1895139.0
2022-12-19 12:50:00,18.52,18.57,18.45,18.49,2526298.0,17.7448,17.7927,17.6777,17.716,2526298.0
2022-12-19 13:00:00,18.48,18.52,18.41,18.43,1909857.0,17.7065,17.7448,17.6394,17.6586,1909857.0
2022-12-19 13:10:00,18.43,18.54,18.42,18.51,1437616.0,17.6586,17.7639,17.649,17.7352,1437616.0
2022-12-19 13:20:00,18.5,18.6,18.46,18.48,2613663.0,17.7256,17.8214,17.6873,17.7065,2613663.0
2022-12-19 13:30:00,18.48,18.5,18.38,18.44,2698722.0,17.7065,17.7256,17.6106,17.6681,2698722.0
2022-12-19 13:40:00,18.44,18.46,18.3,18.34,3391204.0,17.6681,17.6873,17.534,17.5723,3391204.0
2022-12-19 13:50:00,18.35,18.37,18.27,18.29,2709389.0,17.5819,17.6011,17.5053,17.5244,2709389.0
2022-12-19 14:00:00,18.29,18.29,18.14,18.25,7080517.0,17.5244,17.5244,17.3807,17.4861,7080517.0
2022-12-19 14:10:00,18.26,18.27,18.15,18.15,2587420.0,17.4957,17.5053,17.3903,17.3903,2587420.0
2022-12-19 14:20:00,18.16,18.23,18.1,18.1,2689161.0,17.3999,17.4669,17.3424,17.3424,2689161.0
2022-12-19 14:30:00,18.1,18.2,18.1,18.2,2640216.0,17.3424,17.4382,17.3424,17.4382,2640216.0
2022-12-19 14:40:00,18.2,18.29,18.11,18.19,2760690.0,17.4382,17.5244,17.3519,17.4286,2760690.0
2022-12-19 14:50:00,18.18,18.18,18.08,18.14,3125864.0,17.419,17.419,17.3232,17.3807,3125864.0
2022-12-19 15:00:00,18.14,18.15,18.02,18.1,3896904.0,17.3807,17.3903,17.2657,17.3424,3896904.0
2022-12-19 15:10:00,18.1,18.14,18.03,18.1,3140245.0,17.3424,17.3807,17.2753,17.3424,3140245.0
2022-12-19 15:20:00,18.09,18.15,18.05,18.07,3322628.0,17.3328,17.3903,17.2945,17.3136,3322628.0
2022-12-19 15:30:00,18.07,18.15,18.02,18.03,3636205.0,17.3136,17.3903,17.2657,17.2753,3636205.0
2022-12-19 15:40:00,18.03,18.15,17.98,18.09,5962434.0,17.2753,17.3903,17.2274,17.3328,5962434.0
2022-12-19 15:50:00,18.1,18.35,18.09,18.27,8946581.0,17.3424,17.5819,17.3328,17.5053,8946581.0
2022-12-20 09:30:00,18.0,18.09,17.86,18.04,9309185.0,17.2466,17.3328,17.1124,17.2849,9309185.0
2022-12-20 09:40:00,18.04,18.07,17.67,17.8,8499455.0,17.2849,17.3136,16.9304,17.0549,8499455.0
2022-12-20 09:50:00,17.8,18.22,17.7,18.18,9105098.0,17.0549,17.4573,16.9591,17.419,9105098.0
2022-12-20 10:00:00,18.17,18.35,18.15,18.18,9861729.0,17.4094,17.5819,17.3903,17.419,9861729.0
2022-12-20 10:10:00,18.17,18.3,18.12,18.23,5103215.0,17.4094,17.534,17.3615,17.4669,5103215.0
2022-12-20 10:20:00,18.23,18.42,18.2,18.39,6708946.0,17.4669,17.649,17.4382,17.6202,6708946.0
2022-12-20 10:30:00,18.39,18.56,18.39,18.47,8277330.0,17.6202,17.7831,17.6202,17.6969,8277330.0
2022-12-20 10:40:00,18.47,18.5,18.33,18.43,5803805.0,17.6969,17.7256,17.5627,17.6586,5803805.0
2022-12-20 10:50:00,18.44,18.46,18.27,18.29,3956870.0,17.6681,17.6873,17.5053,17.5244,3956870.0
2022-12-20 11:00:00,18.29,18.39,18.23,18.24,4249337.0,17.5244,17.6202,17.4669,17.4765,4249337.0
2022-12-20 11:10:00,18.23,18.26,17.91,17.98,7529502.0,17.4669,17.4957,17.1603,17.2274,7529502.0
2022-12-20 11:20:00,17.98,18.0,17.84,17.9,3906232.0,17.2274,17.2466,17.0932,17.1507,3906232.0
2022-12-20 11:30:00,17.91,18.02,17.89,17.98,2916013.0,17.1603,17.2657,17.1412,17.2274,2916013.0
2022-12-20 11:40:00,17.97,18.09,17.93,18.09,3118071.0,17.2178,17.3328,17.1795,17.3328,3118071.0
2022-12-20 11:50:00,18.09,18.23,18.03,18.21,3768970.0,17.3328,17.4669,17.2753,17.4478,3768970.0
2022-12-20 12:00:00,18.21,18.36,18.19,18.32,4788319.0,17.4478,17.5915,17.4286,17.5532,4788319.0
2022-12-20 12:10:00,18.31,18.38,18.23,18.25,3992666.0,17.5436,17.6106,17.4669,17.4861,3992666.0
2022-12-20 12:20:00,18.24,18.34,18.23,18.23,2991857.0,17.4765,17.5723,17.4669,17.4669,2991857.0
2022-12-20 12:30:00,18.23,18.25,18.09,18.14,2500029.0,17.4669,17.4861,17.3328,17.3807,2500029.0
2022-12-20 12:40:00,18.15,18.25,18.13,18.23,2201291.0,17.3903,17.4861,17.3711,17.4669,2201291.0
2022-12-20 12:50:00,18.23,18.3,18.2,18.3,1691549.0,17.4669,17.534,17.4382,17.534,1691549.0
2022-12-20 13:00:00,18.3,18.36,18.23,18.26,3108620.0,17.534,17.5915,17.4669,17.4957,3108620.0
2022-12-20 13:10:00,18.26,18.29,18.16,18.2,3111419.0,17.4957,17.5244,17.3999,17.4382,3111419.0
2022-12-20 13:20:00,18.2,18.35,18.15,18.32,2195682.0,17.4382,17.5819,17.3903,17.5532,2195682.0
2022-12-20 13:30:00,18.32,18.46,18.31,18.44,3181263.0,17.5532,17.6873,17.5436,17.6681,3181263.0
2022-12-20 13:40:00,18.44,18.46,18.3,18.34,2449855.0,17.6681,17.6873,17.534,17.5723,2449855.0
2022-12-20 13:50:00,18.33,18.35,18.25,18.27,1903330.0,17.5627,17.5819,17.4861,17.5053,1903330.0
2022-12-20 14:00:00,18.27,18.38,18.24,18.34,2807615.0,17.5053,17.6106,17.4765,17.5723,2807615.0
2022-12-20 14:10:00,18.33,18.41,18.31,18.33,1774722.0,17.5627,17.6394,17.5436,17.5627,1774722.0
2022-12-20 14:20:00,18.33,18.34,18.25,18.29,1903577.0,17.5627,17.5723,17.4861,17.5244,1903577.0
2022-12-20 14:30:00,18.3,18.32,18.22,18.26,1759210.0,17.534,17.5532,17.4573,17.4957,1759210.0
2022-12-20 14:40:00,18.26,18.28,18.17,18.2,1523607.0,17.4957,17.5148,17.4094,17.4382,1523607.0
2022-12-20 14:50:00,18.19,18.26,18.15,18.21,2075882.0,17.4286,17.4957,17.3903,17.4478,2075882.0
2022-12-20 15:00:00,18.21,18.22,18.12,18.16,1865752.0,17.4478,17.4573,17.3615,17.3999,1865752.0
2022-12-20 15:10:00,18.16,18.24,18.14,18.17,2393123.0,17.3999,17.4765,17.3807,17.4094,2393123.0
2022-12-20 15:20:00,18.16,18.3,18.14,18.28,2521257.0,17.3999,17.534,17.3807,17.5148,2521257.0
2022-12-20 15:30:00,18.28,18.35,18.23,18.35,3455223.0,17.5148,17.5819,17.4669,17.5819,3455223.0
2022-12-20 15:40:00,18.35,18.35,18.25,18.31,2453226.0,17.5819,17.5819,17.4861,17.5436,2453226.0
2022-12-20 15:50:00,18.3,18.31,18.18,18.2,5158885.0,17.534,17.5436,17.419,17.4382,5158885.0
2022-12-21 09:30:00,18.41,18.49,18.23,18.46,8702663.0,17.6394,17.716,17.4669,17.6873,8702663.0
2022-12-21 09:40:00,18.46,18.68,18.34,18.67,9348308.0,17.6873,17.8981,17.5723,17.8885,9348308.0
2022-12-21 09:50:00,18.67,18.69,18.42,18.46,8295657.0,17.8885,17.9077,17.649,17.6873,8295657.0
2022-12-21 10:00:00,18.46,18.77,18.42,18.76,8729078.0,17.6873,17.9843,17.649,17.9747,8729078.0
2022-12-21 10:10:00,18.77,18.82,18.7,18.8,6219004.0,17.9843,18.0322,17.9173,18.0131,6219004.0
2022-12-21 10:20:00,18.8,18.83,18.7,18.78,4398475.0,18.0131,18.0418,17.9173,17.9939,4398475.0
2022-12-21 10:30:00,18.78,19.01,18.74,19.0,6472469.0,17.9939,18.2143,17.9556,18.2047,6472469.0
2022-12-21 10:40:00,19.0,19.06,18.94,19.0,6621380.0,18.2047,18.2622,18.1472,18.2047,6621380.0
2022-12-21 10:50:00,19.0,19.07,18.93,19.06,4548905.0,18.2047,18.2718,18.1376,18.2622,4548905.0
2022-12-21 11:00:00,19.06,19.16,19.06,19.13,4483480.0,18.2622,18.358,18.2622,18.3293,4483480.0
2022-12-21 11:10:00,19.14,19.19,19.05,19.06,4048349.0,18.3388,18.3867,18.2526,18.2622,4048349.0
2022-12-21 11:20:00,19.06,19.11,18.95,19.04,4873280.0,18.2622,18.3101,18.1568,18.243,4873280.0
2022-12-21 11:30:00,19.04,19.12,19.01,19.01,3699737.0,18.243,18.3197,18.2143,18.2143,3699737.0
2022-12-21 11:40:00,19.02,19.07,18.89,18.89,4261607.0,18.2239,18.2718,18.0993,18.0993,4261607.0
2022-12-21 11:50:00,18.9,18.99,18.87,18.96,4022400.0,18.1089,18.1951,18.0801,18.1664,4022400.0
2022-12-21 12:00:00,18.96,18.97,18.88,18.89,2609051.0,18.1664,18.1759,18.0897,18.0993,2609051.0
2022-12-21 12:10:00,18.9,18.93,18.83,18.87,2528152.0,18.1089,18.1376,18.0418,18.0801,2528152.0
2022-12-21 12:20:00,18.86,18.95,18.85,18.9,2195611.0,18.0706,18.1568,18.061,18.1089,2195611.0
2022-12-21 12:30:00,18.9,19.0,18.89,19.0,2692744.0,18.1089,18.2047,18.0993,18.2047,2692744.0
2022-12-21 12:40:00,19.0,19.04,18.96,19.03,1906868.0,18.2047,18.243,18.1664,18.2334,1906868.0
2022-12-21 12:50:00,19.03,19.09,18.99,19.08,1938230.0,18.2334,18.2909,18.1951,18.2813,1938230.0
2022-12-21 13:00:00,19.08,19.17,19.03,19.14,2886139.0,18.2813,18.3676,18.2334,18.3388,2886139.0
2022-12-21 13:10:00,19.14,19.16,19.05,19.07,1910253.0,18.3388,18.358,18.2526,18.2718,1910253.0
2022-12-21 13:20:00,19.07,19.08,18.95,18.96,2714167.0,18.2718,18.2813,18.1568,18.1664,2714167.0
2022-12-21 13:30:00,18.96,19.03,18.95,19.02,1671858.0,18.1664,18.2334,18.1568,18.2239,1671858.0
2022-12-21 13:40:00,19.02,19.07,18.95,19.05,2241526.0,18.2239,18.2718,18.1568,18.2526,2241526.0
2022-12-21 13:50:00,19.05,19.09,19.02,19.06,1415025.0,18.2526,18.2909,18.2239,18.2622,1415025.0
2022-12-21 14:00:00,19.07,19.23,19.07,19.21,3990922.0,18.2718,18.4251,18.2718,18.4059,3990922.0
2022-12-21 14:10:00,19.21,19.25,19.15,19.15,3125374.0,18.4059,18.4442,18.3484,18.3484,3125374.0
2022-12-21 14:20:00,19.16,19.19,19.09,19.11,1990250.0,18.358,18.3867,18.2909,18.3101,1990250.0
2022-12-21 14:30:00,19.12,19.18,19.04,19.09,2971785.0,18.3197,18.3772,18.243,18.2909,2971785.0
2022-12-21 14:40:00,19.1,19.12,19.05,19.06,1638588.0,18.3005,18.3197,18.2526,18.2622,1638588.0
2022-12-21 14:50:00,19.07,19.07,18.95,19.01,2618895.0,18.2718,18.2718,18.1568,18.2143,2618895.0
2022-12-21 15:00:00,19.02,19.07,18.92,18.94,2835935.0,18.2239,18.2718,18.128,18.1472,2835935.0
2022-12-21 15:10:00,18.94,19.03,18.91,18.98,2735888.0,18.1472,18.2334,18.1185,18.1855,2735888.0
2022-12-21 15:20:00,18.98,19.02,18.93,18.93,1905140.0,18.1855,18.2239,18.1376,18.1376,1905140.0
2022-12-21 15:30:00,18.94,19.03,18.93,19.03,2061080.0,18.1472,18.2334,18.1376,18.2334,2061080.0
2022-12-21 15:40:00,19.02,19.04,18.95,19.0,2575057.0,18.2239,18.243,18.1568,18.2047,2575057.0
2022-12-21 15:50:00,18.99,19.0,18.85,18.99,6029591.0,18.1951,18.2047,18.061,18.1951,6029591.0
2022-12-22 09:30:00,18.23,18.25,17.79,17.79,14087678.0,17.5644,17.5837,17.1405,17.1405,14087678.0
2022-12-22 09:40:00,17.79,17.82,17.68,17.74,6795008.0,17.1405,17.1694,17.0345,17.0923,6795008.0
2022-12-22 09:50:00,17.73,17.85,17.71,17.84,5457774.0,17.0827,17.1983,17.0634,17.1887,5457774.0
2022-12-22 10:00:00,17.84,17.84,17.46,17.52,10784264.0,17.1887,17.1887,16.8225,16.8804,10784264.0
2022-12-22 10:10:00,17.52,17.53,17.37,17.48,7763793.0,16.8804,16.89,16.7358,16.8418,7763793.0
2022-12-22 10:20:00,17.48,17.5,17.34,17.36,5305003.0,16.8418,16.8611,16.7069,16.7262,5305003.0
2022-12-22 10:30:00,17.35,17.35,17.21,17.26,6092827.0,16.7166,16.7166,16.5817,16.6298,6092827.0
2022-12-22 10:40:00,17.26,17.39,17.23,17.35,4651501.0,16.6298,16.7551,16.6009,16.7166,4651501.0
2022-12-22 10:50:00,17.35,17.38,17.23,17.26,3368794.0,16.7166,16.7455,16.6009,16.6298,3368794.0
2022-12-22 11:00:00,17.26,17.38,17.22,17.28,3499625.0,16.6298,16.7455,16.5913,16.6491,3499625.0
2022-12-22 11:10:00,17.28,17.33,17.18,17.23,4405989.0,16.6491,16.6973,16.5528,16.6009,4405989.0
2022-12-22 11:20:00,17.23,17.3,17.21,17.25,2425208.0,16.6009,16.6684,16.5817,16.6202,2425208.0
2022-12-22 11:30:00,17.24,17.27,17.13,17.14,3801769.0,16.6106,16.6395,16.5046,16.5142,3801769.0
2022-12-22 11:40:00,17.13,17.14,17.03,17.09,4982451.0,16.5046,16.5142,16.4082,16.4661,4982451.0
2022-12-22 11:50:00,17.09,17.14,17.06,17.13,2740553.0,16.4661,16.5142,16.4372,16.5046,2740553.0
2022-12-22 12:00:00,17.13,17.14,17.06,17.13,3392765.0,16.5046,16.5142,16.4372,16.5046,3392765.0
2022-12-22 12:10:00,17.13,17.14,17.06,17.08,2170615.0,16.5046,16.5142,16.4372,16.4564,2170615.0
2022-12-22 12:20:00,17.08,17.1,16.81,16.85,10315259.0,16.4564,16.4757,16.1963,16.2348,10315259.0
2022-12-22 12:30:00,16.85,16.88,16.76,16.8,4614912.0,16.2348,16.2637,16.1481,16.1866,4614912.0
2022-12-22 12:40:00,16.8,16.86,16.76,16.86,3804416.0,16.1866,16.2445,16.1481,16.2445,3804416.0
2022-12-22 12:50:00,16.85,16.89,16.83,16.86,2788585.0,16.2348,16.2734,16.2155,16.2445,2788585.0
2022-12-22 13:00:00,16.87,16.87,16.7,16.73,4853604.0,16.2541,16.2541,16.0903,16.1192,4853604.0
2022-12-22 13:10:00,16.74,16.79,16.7,16.71,3715620.0,16.1288,16.177,16.0903,16.0999,3715620.0
2022-12-22 13:20:00,16.71,16.71,16.64,16.68,3746797.0,16.0999,16.0999,16.0325,16.071,3746797.0
2022-12-22 13:30:00,16.69,16.74,16.58,16.73,4149310.0,16.0807,16.1288,15.9747,16.1192,4149310.0
2022-12-22 13:40:00,16.74,16.81,16.71,16.77,5368845.0,16.1288,16.1963,16.0999,16.1577,5368845.0
2022-12-22 13:50:00,16.76,16.79,16.7,16.73,2875394.0,16.1481,16.177,16.0903,16.1192,2875394.0
2022-12-22 14:00:00,16.74,16.84,16.74,16.8,4263909.0,16.1288,16.2252,16.1288,16.1866,4263909.0
2022-12-22 14:10:00,16.8,16.98,16.79,16.86,6028104.0,16.1866,16.3601,16.177,16.2445,6028104.0
2022-12-22 14:20:00,16.87,17.02,16.78,17.0,4610770.0,16.2541,16.3986,16.1674,16.3793,4610770.0
2022-12-22 14:30:00,16.99,17.05,16.9,16.94,5162552.0,16.3697,16.4275,16.283,16.3215,5162552.0
2022-12-22 14:40:00,16.94,17.03,16.88,17.02,3496298.0,16.3215,16.4082,16.2637,16.3986,3496298.0
2022-12-22 14:50:00,17.02,17.18,16.97,17.16,5479662.0,16.3986,16.5528,16.3504,16.5335,5479662.0
2022-12-22 15:00:00,17.16,17.28,17.11,17.26,6670426.0,16.5335,16.6491,16.4853,16.6298,6670426.0
2022-12-22 15:10:00,17.26,17.32,17.15,17.31,4893899.0,16.6298,16.6877,16.5239,16.678,4893899.0
2022-12-22 15:20:00,17.31,17.45,17.29,17.43,6887431.0,16.678,16.8129,16.6588,16.7936,6887431.0
2022-12-22 15:30:00,17.43,17.46,17.22,17.28,6592842.0,16.7936,16.8225,16.5913,16.6491,6592842.0
2022-12-22 15:40:00,17.28,17.34,17.17,17.32,6109814.0,16.6491,16.7069,16.5431,16.6877,6109814.0
2022-12-22 15:50:00,17.32,17.51,17.32,17.48,11940807.0,16.6877,16.8707,16.6877,16.8418,11940807.0
2022-12-23 09:30:00,17.21,17.47,16.86,16.91,11650897.0,16.5817,16.8322,16.2445,16.2926,11650897.0
2022-12-23 09:40:00,16.91,17.28,16.88,16.99,7678880.0,16.2926,16.6491,16.2637,16.3697,7678880.0
2022-12-23 09:50:00,16.99,17.08,16.86,16.94,5068395.0,16.3697,16.4564,16.2445,16.3215,5068395.0
2022-12-23 10:00:00,16.94,17.27,16.83,17.07,11128312.0,16.3215,16.6395,16.2155,16.4468,11128312.0
2022-12-23 10:10:00,17.06,17.45,17.03,17.43,9101261.0,16.4372,16.8129,16.4082,16.7936,9101261.0
2022-12-23 10:20:00,17.44,17.49,17.32,17.41,6072862.0,16.8033,16.8515,16.6877,16.7744,6072862.0
2022-12-23 10:30:00,17.41,17.72,17.4,17.71,10005692.0,16.7744,17.0731,16.7647,17.0634,10005692.0
2022-12-23 10:40:00,17.71,17.72,17.39,17.46,6472832.0,17.0634,17.0731,16.7551,16.8225,6472832.0
2022-12-23 10:50:00,17.46,17.46,17.26,17.3,5104389.0,16.8225,16.8225,16.6298,16.6684,5104389.0
2022-12-23 11:00:00,17.3,17.33,17.11,17.16,5132959.0,16.6684,16.6973,16.4853,16.5335,5132959.0
2022-12-23 11:10:00,17.17,17.33,17.16,17.3,5400175.0,16.5431,16.6973,16.5335,16.6684,5400175.0
2022-12-23 11:20:00,17.31,17.42,17.26,17.3,4233511.0,16.678,16.784,16.6298,16.6684,4233511.0
2022-12-23 11:30:00,17.3,17.44,17.27,17.42,2582902.0,16.6684,16.8033,16.6395,16.784,2582902.0
2022-12-23 11:40:00,17.41,17.53,17.32,17.39,3481497.0,16.7744,16.89,16.6877,16.7551,3481497.0
2022-12-23 11:50:00,17.39,17.44,17.29,17.38,2083010.0,16.7551,16.8033,16.6588,16.7455,2083010.0
2022-12-23 12:00:00,17.38,17.48,17.34,17.37,2216585.0,16.7455,16.8418,16.7069,16.7358,2216585.0
2022-12-23 12:10:00,17.37,17.46,17.34,17.43,1586875.0,16.7358,16.8225,16.7069,16.7936,1586875.0
2022-12-23 12:20:00,17.44,17.59,17.42,17.5,3493935.0,16.8033,16.9478,16.784,16.8611,3493935.0
2022-12-23 12:30:00,17.5,17.62,17.5,17.52,3146552.0,16.8611,16.9767,16.8611,16.8804,3146552.0
2022-12-23 12:40:00,17.52,17.55,17.38,17.41,2822917.0,16.8804,16.9093,16.7455,16.7744,2822917.0
2022-12-23 12:50:00,17.41,17.45,17.38,17.43,1492653.0,16.7744,16.8129,16.7455,16.7936,1492653.0
2022-12-23 13:00:00,17.43,17.51,17.4,17.51,1987393.0,16.7936,16.8707,16.7647,16.8707,1987393.0
2022-12-23 13:10:00,17.5,17.53,17.36,17.45,2128806.0,16.8611,16.89,16.7262,16.8129,2128806.0
2022-12-23 13:20:00,17.45,17.5,17.42,17.46,1291117.0,16.8129,16.8611,16.784,16.8225,1291117.0
2022-12-23 13:30:00,17.46,17.52,17.44,17.46,1100421.0,16.8225,16.8804,16.8033,16.8225,1100421.0
2022-12-23 13:40:00,17.47,17.51,17.31,17.44,2110264.0,16.8322,16.8707,16.678,16.8033,2110264.0
2022-12-23 13:50:00,17.44,17.46,17.38,17.4,1224607.0,16.8033,16.8225,16.7455,16.7647,1224607.0
2022-12-23 14:00:00,17.4,17.42,17.32,17.36,1320615.0,16.7647,16.784,16.6877,16.7262,1320615.0
2022-12-23 14:10:00,17.36,17.5,17.35,17.48,1362686.0,16.7262,16.8611,16.7166,16.8418,1362686.0
2022-12-23 14:20:00,17.48,17.5,17.39,17.44,1341594.0,16.8418,16.8611,16.7551,16.8033,1341594.0
2022-12-23 14:30:00,17.45,17.54,17.44,17.53,1181915.0,16.8129,16.8996,16.8033,16.89,1181915.0
2022-12-23 14:40:00,17.53,17.55,17.45,17.46,1398031.0,16.89,16.9093,16.8129,16.8225,1398031.0
2022-12-23 14:50:00,17.47,17.57,17.46,17.56,1708261.0,16.8322,16.9285,16.8225,16.9189,1708261.0
2022-12-23 15:00:00,17.57,17.64,17.48,17.52,3072764.0,16.9285,16.996,16.8418,16.8804,3072764.0
2022-12-23 15:10:00,17.52,17.6,17.5,17.56,2243653.0,16.8804,16.9574,16.8611,16.9189,2243653.0
2022-12-23 15:20:00,17.57,17.58,17.44,17.48,2227474.0,16.9285,16.9382,16.8033,16.8418,2227474.0
2022-12-23 15:30:00,17.48,17.5,17.39,17.41,1558120.0,16.8418,16.8611,16.7551,16.7744,1558120.0
2022-12-23 15:40:00,17.41,17.55,17.41,17.55,2401973.0,16.7744,16.9093,16.7744,16.9093,2401973.0
2022-12-23 15:50:00,17.54,17.6,17.44,17.6,4403727.0,16.8996,16.9574,16.8033,16.9574,4403727.0
2022-12-27 09:30:00,17.46,17.48,17.05,17.13,8610382.0,16.8225,16.8418,16.4275,16.5046,8610382.0
2022-12-27 09:40:00,17.13,17.13,16.76,16.87,8465477.0,16.5046,16.5046,16.1481,16.2541,8465477.0
2022-12-27 09:50:00,16.89,16.98,16.82,16.89,5338348.0,16.2734,16.3601,16.2059,16.2734,5338348.0
2022-12-27 10:00:00,16.88,16.9,16.72,16.84,5056828.0,16.2637,16.283,16.1096,16.2252,5056828.0
2022-12-27 10:10:00,16.84,17.15,16.77,17.08,6800410.0,16.2252,16.5239,16.1577,16.4564,6800410.0
2022-12-27 10:20:00,17.08,17.25,17.07,17.16,6816200.0,16.4564,16.6202,16.4468,16.5335,6816200.0
2022-12-27 10:30:00,17.16,17.2,17.02,17.2,3818273.0,16.5335,16.572,16.3986,16.572,3818273.0
2022-12-27 10:40:00,17.2,17.31,17.14,17.24,4311541.0,16.572,16.678,16.5142,16.6106,4311541.0
2022-12-27 10:50:00,17.25,17.25,17.05,17.1,4585006.0,16.6202,16.6202,16.4275,16.4757,4585006.0
2022-12-27 11:00:00,17.1,17.13,16.98,17.1,3181298.0,16.4757,16.5046,16.3601,16.4757,3181298.0
2022-12-27 11:10:00,17.1,17.12,17.02,17.05,1991682.0,16.4757,16.495,16.3986,16.4275,1991682.0
2022-12-27 11:20:00,17.04,17.15,17.0,17.13,2029574.0,16.4179,16.5239,16.3793,16.5046,2029574.0
2022-12-27 11:30:00,17.13,17.2,17.04,17.14,3632382.0,16.5046,16.572,16.4179,16.5142,3632382.0
2022-12-27 11:40:00,17.14,17.21,17.09,17.15,2174358.0,16.5142,16.5817,16.4661,16.5239,2174358.0
2022-12-27 11:50:00,17.16,17.17,17.05,17.05,1404052.0,16.5335,16.5431,16.4275,16.4275,1404052.0
2022-12-27 12:00:00,17.05,17.13,17.05,17.08,1191759.0,16.4275,16.5046,16.4275,16.4564,1191759.0
2022-12-27 12:10:00,17.09,17.21,17.08,17.11,2031221.0,16.4661,16.5817,16.4564,16.4853,2031221.0
2022-12-27 12:20:00,17.11,17.11,17.01,17.01,1800612.0,16.4853,16.4853,16.389,16.389,1800612.0
2022-12-27 12:30:00,17.02,17.09,17.01,17.06,1842989.0,16.3986,16.4661,16.389,16.4372,1842989.0
2022-12-27 12:40:00,17.06,17.08,16.88,16.91,2660174.0,16.4372,16.4564,16.2637,16.2926,2660174.0
2022-12-27 12:50:00,16.91,17.02,16.89,17.0,1356726.0,16.2926,16.3986,16.2734,16.3793,1356726.0
2022-12-27 13:00:00,17.0,17.08,16.98,17.05,2548393.0,16.3793,16.4564,16.3601,16.4275,2548393.0
2022-12-27 13:10:00,17.05,17.07,16.99,17.0,1147331.0,16.4275,16.4468,16.3697,16.3793,1147331.0
2022-12-27 13:20:00,16.99,17.0,16.94,16.95,1202547.0,16.3697,16.3793,16.3215,16.3312,1202547.0
2022-12-27 13:30:00,16.95,16.98,16.91,16.95,1312724.0,16.3312,16.3601,16.2926,16.3312,1312724.0
2022-12-27 13:40:00,16.96,16.97,16.88,16.93,1513406.0,16.3408,16.3504,16.2637,16.3119,1513406.0
2022-12-27 13:50:00,16.93,16.95,16.81,16.84,2254184.0,16.3119,16.3312,16.1963,16.2252,2254184.0
2022-12-27 14:00:00,16.84,16.94,16.83,16.91,1958098.0,16.2252,16.3215,16.2155,16.2926,1958098.0
2022-12-27 14:10:00,16.91,16.92,16.81,16.83,1674582.0,16.2926,16.3023,16.1963,16.2155,1674582.0
2022-12-27 14:20:00,16.83,16.87,16.78,16.79,2476902.0,16.2155,16.2541,16.1674,16.177,2476902.0
2022-12-27 14:30:00,16.8,16.85,16.77,16.79,1844961.0,16.1866,16.2348,16.1577,16.177,1844961.0
2022-12-27 14:40:00,16.79,16.89,16.75,16.89,2657271.0,16.177,16.2734,16.1385,16.2734,2657271.0
2022-12-27 14:50:00,16.89,16.92,16.82,16.86,2294655.0,16.2734,16.3023,16.2059,16.2445,2294655.0
2022-12-27 15:00:00,16.87,16.91,16.81,16.91,1801109.0,16.2541,16.2926,16.1963,16.2926,1801109.0
2022-12-27 15:10:00,16.91,16.97,16.87,16.89,2559815.0,16.2926,16.3504,16.2541,16.2734,2559815.0
2022-12-27 15:20:00,16.89,16.96,16.87,16.94,1803835.0,16.2734,16.3408,16.2541,16.3215,1803835.0
2022-12-27 15:30:00,16.94,17.03,16.93,17.02,3206545.0,16.3215,16.4082,16.3119,16.3986,3206545.0
2022-12-27 15:40:00,17.01,17.02,16.88,16.91,2772491.0,16.389,16.3986,16.2637,16.2926,2772491.0
2022-12-27 15:50:00,16.91,16.91,16.78,16.82,5011936.0,16.2926,16.2926,16.1674,16.2059,5011936.0
2022-12-28 09:30:00,16.75,17.2,16.56,17.06,15215635.0,16.1385,16.572,15.9554,16.4372,15215635.0
2022-12-28 09:40:00,17.05,17.15,17.0,17.11,7385780.0,16.4275,16.5239,16.3793,16.4853,7385780.0
2022-12-28 09:50:00,17.12,17.12,16.84,16.97,6244323.0,16.495,16.495,16.2252,16.3504,6244323.0
2022-12-28 10:00:00,16.98,17.13,16.92,16.95,6058568.0,16.3601,16.5046,16.3023,16.3312,6058568.0
2022-12-28 10:10:00,16.94,17.04,16.87,17.04,3803557.0,16.3215,16.4179,16.2541,16.4179,3803557.0
2022-12-28 10:20:00,17.03,17.06,16.7,16.75,4941131.0,16.4082,16.4372,16.0903,16.1385,4941131.0
2022-12-28 10:30:00,16.75,16.84,16.64,16.67,5545490.0,16.1385,16.2252,16.0325,16.0614,5545490.0
2022-12-28 10:40:00,16.68,16.76,16.66,16.69,3360682.0,16.071,16.1481,16.0518,16.0807,3360682.0
2022-12-28 10:50:00,16.69,16.7,16.4,16.41,6048980.0,16.0807,16.0903,15.8012,15.8109,6048980.0
2022-12-28 11:00:00,16.41,16.46,16.34,16.37,6026262.0,15.8109,15.8591,15.7434,15.7723,6026262.0
2022-12-28 11:10:00,16.37,16.44,16.3,16.41,4519018.0,15.7723,15.8398,15.7049,15.8109,4519018.0
2022-12-28 11:20:00,16.4,16.46,16.36,16.41,4492376.0,15.8012,15.8591,15.7627,15.8109,4492376.0
2022-12-28 11:30:00,16.41,16.44,16.29,16.34,4368286.0,15.8109,15.8398,15.6953,15.7434,4368286.0
2022-12-28 11:40:00,16.34,16.39,16.24,16.25,3341652.0,15.7434,15.7916,15.6471,15.6567,3341652.0
2022-12-28 11:50:00,16.25,16.31,16.24,16.26,3499886.0,15.6567,15.7145,15.6471,15.6664,3499886.0
2022-12-28 12:00:00,16.25,16.31,16.19,16.26,3908875.0,15.6567,15.7145,15.5989,15.6664,3908875.0
2022-12-28 12:10:00,16.26,16.28,16.16,16.2,2968931.0,15.6664,15.6856,15.57,15.6085,2968931.0
2022-12-28 12:20:00,16.2,16.28,16.18,16.28,3264371.0,15.6085,15.6856,15.5893,15.6856,3264371.0
2022-12-28 12:30:00,16.28,16.39,16.27,16.34,4834585.0,15.6856,15.7916,15.676,15.7434,4834585.0
2022-12-28 12:40:00,16.34,16.5,16.31,16.49,4049556.0,15.7434,15.8976,15.7145,15.888,4049556.0
2022-12-28 12:50:00,16.49,16.57,16.44,16.54,4141066.0,15.888,15.965,15.8398,15.9361,4141066.0
2022-12-28 13:00:00,16.55,16.67,16.52,16.62,5390230.0,15.9458,16.0614,15.9169,16.0132,5390230.0
2022-12-28 13:10:00,16.63,16.71,16.55,16.58,4488408.0,16.0229,16.0999,15.9458,15.9747,4488408.0
2022-12-28 13:20:00,16.57,16.6,16.46,16.5,4126173.0,15.965,15.9939,15.8591,15.8976,4126173.0
2022-12-28 13:30:00,16.5,16.51,16.37,16.39,3489553.0,15.8976,15.9072,15.7723,15.7916,3489553.0
2022-12-28 13:40:00,16.39,16.48,16.38,16.43,3505878.0,15.7916,15.8783,15.782,15.8302,3505878.0
2022-12-28 13:50:00,16.42,16.44,16.34,16.39,3095142.0,15.8205,15.8398,15.7434,15.7916,3095142.0
2022-12-28 14:00:00,16.4,16.47,16.36,16.38,2284197.0,15.8012,15.8687,15.7627,15.782,2284197.0
2022-12-28 14:10:00,16.38,16.43,16.33,16.42,2871109.0,15.782,15.8302,15.7338,15.8205,2871109.0
2022-12-28 14:20:00,16.41,16.42,16.31,16.31,1636781.0,15.8109,15.8205,15.7145,15.7145,1636781.0
2022-12-28 14:30:00,16.31,16.38,16.24,16.28,2173303.0,15.7145,15.782,15.6471,15.6856,2173303.0
2022-12-28 14:40:00,16.28,16.45,16.27,16.37,3183472.0,15.6856,15.8494,15.676,15.7723,3183472.0
2022-12-28 14:50:00,16.38,16.38,16.28,16.3,2430062.0,15.782,15.782,15.6856,15.7049,2430062.0
2022-12-28 15:00:00,16.29,16.31,16.2,16.21,2926475.0,15.6953,15.7145,15.6085,15.6182,2926475.0
2022-12-28 15:10:00,16.22,16.25,16.1,16.19,5148737.0,15.6278,15.6567,15.5122,15.5989,5148737.0
2022-12-28 15:20:00,16.19,16.21,16.12,16.16,2819773.0,15.5989,15.6182,15.5315,15.57,2819773.0
2022-12-28 15:30:00,16.16,16.22,16.13,16.19,3110782.0,15.57,15.6278,15.5411,15.5989,3110782.0
2022-12-28 15:40:00,16.19,16.21,16.1,16.19,3698873.0,15.5989,15.6182,15.5122,15.5989,3698873.0
2022-12-28 15:50:00,16.19,16.2,16.12,16.14,4973746.0,15.5989,15.6085,15.5315,15.5507,4973746.0
2022-12-29 09:30:00,16.67,16.87,16.53,16.84,14785530.0,16.0614,16.2541,15.9265,16.2252,14785530.0
2022-12-29 09:40:00,16.84,17.04,16.83,17.01,9669430.0,16.2252,16.4179,16.2155,16.389,9669430.0
2022-12-29 09:50:00,17.02,17.08,16.91,17.01,7115811.0,16.3986,16.4564,16.2926,16.389,7115811.0
2022-12-29 10:00:00,17.01,17.1,16.92,17.07,7285639.0,16.389,16.4757,16.3023,16.4468,7285639.0
2022-12-29 10:10:00,17.07,17.23,17.05,17.23,8363705.0,16.4468,16.6009,16.4275,16.6009,8363705.0
2022-12-29 10:20:00,17.23,17.25,17.13,17.14,5029657.0,16.6009,16.6202,16.5046,16.5142,5029657.0
2022-12-29 10:30:00,17.14,17.3,17.14,17.28,5975540.0,16.5142,16.6684,16.5142,16.6491,5975540.0
2022-12-29 10:40:00,17.28,17.32,17.23,17.25,4730604.0,16.6491,16.6877,16.6009,16.6202,4730604.0
2022-12-29 10:50:00,17.24,17.34,17.24,17.32,3390058.0,16.6106,16.7069,16.6106,16.6877,3390058.0
2022-12-29 11:00:00,17.32,17.35,17.23,17.26,3686440.0,16.6877,16.7166,16.6009,16.6298,3686440.0
2022-12-29 11:10:00,17.26,17.31,17.19,17.27,4038653.0,16.6298,16.678,16.5624,16.6395,4038653.0
2022-12-29 11:20:00,17.28,17.3,17.22,17.28,1887420.0,16.6491,16.6684,16.5913,16.6491,1887420.0
2022-12-29 11:30:00,17.29,17.4,17.28,17.36,3267919.0,16.6588,16.7647,16.6491,16.7262,3267919.0
2022-12-29 11:40:00,17.36,17.42,17.34,17.4,2538587.0,16.7262,16.784,16.7069,16.7647,2538587.0
2022-12-29 11:50:00,17.4,17.5,17.39,17.44,3491874.0,16.7647,16.8611,16.7551,16.8033,3491874.0
2022-12-29 12:00:00,17.44,17.47,17.37,17.41,2413003.0,16.8033,16.8322,16.7358,16.7744,2413003.0
2022-12-29 12:10:00,17.41,17.44,17.33,17.41,2864438.0,16.7744,16.8033,16.6973,16.7744,2864438.0
2022-12-29 12:20:00,17.41,17.43,17.34,17.36,1881709.0,16.7744,16.7936,16.7069,16.7262,1881709.0
2022-12-29 12:30:00,17.37,17.38,17.26,17.28,2907509.0,16.7358,16.7455,16.6298,16.6491,2907509.0
2022-12-29 12:40:00,17.28,17.32,17.26,17.29,1570837.0,16.6491,16.6877,16.6298,16.6588,1570837.0
2022-12-29 12:50:00,17.28,17.38,17.28,17.34,2054039.0,16.6491,16.7455,16.6491,16.7069,2054039.0
2022-12-29 13:00:00,17.35,17.37,17.21,17.24,2906913.0,16.7166,16.7358,16.5817,16.6106,2906913.0
2022-12-29 13:10:00,17.24,17.36,17.23,17.32,2094864.0,16.6106,16.7262,16.6009,16.6877,2094864.0
2022-12-29 13:20:00,17.32,17.35,17.28,17.31,1225915.0,16.6877,16.7166,16.6491,16.678,1225915.0
2022-12-29 13:30:00,17.32,17.33,17.26,17.32,1504976.0,16.6877,16.6973,16.6298,16.6877,1504976.0
2022-12-29 13:40:00,17.32,17.38,17.31,17.35,2112472.0,16.6877,16.7455,16.678,16.7166,2112472.0
2022-12-29 13:50:00,17.35,17.4,17.32,17.39,1535295.0,16.7166,16.7647,16.6877,16.7551,1535295.0
2022-12-29 14:00:00,17.38,17.46,17.38,17.4,2805552.0,16.7455,16.8225,16.7455,16.7647,2805552.0
2022-12-29 14:10:00,17.4,17.42,17.35,17.4,1541005.0,16.7647,16.784,16.7166,16.7647,1541005.0
2022-12-29 14:20:00,17.4,17.41,17.33,17.34,1314386.0,16.7647,16.7744,16.6973,16.7069,1314386.0
2022-12-29 14:30:00,17.33,17.36,17.31,17.36,1201918.0,16.6973,16.7262,16.678,16.7262,1201918.0
2022-12-29 14:40:00,17.35,17.4,17.34,17.35,1572729.0,16.7166,16.7647,16.7069,16.7166,1572729.0
2022-12-29 14:50:00,17.35,17.36,17.29,17.32,1432884.0,16.7166,16.7262,16.6588,16.6877,1432884.0
2022-12-29 15:00:00,17.31,17.4,17.3,17.39,2018361.0,16.678,16.7647,16.6684,16.7551,2018361.0
2022-12-29 15:10:00,17.39,17.4,17.32,17.35,1711692.0,16.7551,16.7647,16.6877,16.7166,1711692.0
2022-12-29 15:20:00,17.36,17.42,17.35,17.39,2184171.0,16.7262,16.784,16.7166,16.7551,2184171.0
2022-12-29 15:30:00,17.39,17.48,17.38,17.44,2850081.0,16.7551,16.8418,16.7455,16.8033,2850081.0
2022-12-29 15:40:00,17.43,17.48,17.41,17.47,2645259.0,16.7936,16.8418,16.7744,16.8322,2645259.0
2022-12-29 15:50:00,17.46,17.49,17.31,17.33,7130197.0,16.8225,16.8515,16.678,16.6973,7130197.0
2022-12-30 09:30:00,16.76,16.94,16.63,16.82,9810221.0,16.1481,16.3215,16.0229,16.2059,9810221.0
2022-12-30 09:40:00,16.81,16.87,16.5,16.55,9826218.0,16.1963,16.2541,15.8976,15.9458,9826218.0
2022-12-30 09:50:00,16.54,16.79,16.53,16.79,5821359.0,15.9361,16.177,15.9265,16.177,5821359.0
2022-12-30 10:00:00,16.78,16.82,16.62,16.66,4167374.0,16.1674,16.2059,16.0132,16.0518,4167374.0
2022-12-30 10:10:00,16.66,16.91,16.65,16.89,4520785.0,16.0518,16.2926,16.0421,16.2734,4520785.0
2022-12-30 10:20:00,16.9,16.93,16.79,16.82,4333941.0,16.283,16.3119,16.177,16.2059,4333941.0
2022-12-30 10:30:00,16.82,16.85,16.73,16.82,3026776.0,16.2059,16.2348,16.1192,16.2059,3026776.0
2022-12-30 10:40:00,16.82,17.04,16.78,17.01,4724747.0,16.2059,16.4179,16.1674,16.389,4724747.0
2022-12-30 10:50:00,17.02,17.02,16.81,16.85,4314999.0,16.3986,16.3986,16.1963,16.2348,4314999.0
2022-12-30 11:00:00,16.85,16.93,16.83,16.93,2849077.0,16.2348,16.3119,16.2155,16.3119,2849077.0
2022-12-30 11:10:00,16.92,16.93,16.74,16.77,4352577.0,16.3023,16.3119,16.1288,16.1577,4352577.0
2022-12-30 11:20:00,16.76,16.78,16.7,16.76,3089081.0,16.1481,16.1674,16.0903,16.1481,3089081.0
2022-12-30 11:30:00,16.75,16.9,16.73,16.87,2941661.0,16.1385,16.283,16.1192,16.2541,2941661.0
2022-12-30 11:40:00,16.88,16.89,16.81,16.86,1876957.0,16.2637,16.2734,16.1963,16.2445,1876957.0
2022-12-30 11:50:00,16.86,16.95,16.83,16.93,2519792.0,16.2445,16.3312,16.2155,16.3119,2519792.0
2022-12-30 12:00:00,16.93,16.94,16.84,16.88,2012774.0,16.3119,16.3215,16.2252,16.2637,2012774.0
2022-12-30 12:10:00,16.88,16.96,16.86,16.92,2147996.0,16.2637,16.3408,16.2445,16.3023,2147996.0
2022-12-30 12:20:00,16.93,16.96,16.88,16.91,1548581.0,16.3119,16.3408,16.2637,16.2926,1548581.0
2022-12-30 12:30:00,16.91,16.97,16.89,16.89,1697529.0,16.2926,16.3504,16.2734,16.2734,1697529.0
2022-12-30 12:40:00,16.89,16.95,16.87,16.91,1344607.0,16.2734,16.3312,16.2541,16.2926,1344607.0
2022-12-30 12:50:00,16.92,16.96,16.85,16.96,1949294.0,16.3023,16.3408,16.2348,16.3408,1949294.0
2022-12-30 13:00:00,16.96,16.97,16.86,16.87,1969606.0,16.3408,16.3504,16.2445,16.2541,1969606.0
2022-12-30 13:10:00,16.88,16.9,16.77,16.79,2203766.0,16.2637,16.283,16.1577,16.177,2203766.0
2022-12-30 13:20:00,16.79,16.79,16.59,16.71,5751275.0,16.177,16.177,15.9843,16.0999,5751275.0
2022-12-30 13:30:00,16.71,16.84,16.7,16.78,3084259.0,16.0999,16.2252,16.0903,16.1674,3084259.0
2022-12-30 13:40:00,16.77,16.78,16.71,16.74,1752564.0,16.1577,16.1674,16.0999,16.1288,1752564.0
2022-12-30 13:50:00,16.73,16.79,16.72,16.73,1733322.0,16.1192,16.177,16.1096,16.1192,1733322.0
2022-12-30 14:00:00,16.74,16.75,16.64,16.65,2035085.0,16.1288,16.1385,16.0325,16.0421,2035085.0
2022-12-30 14:10:00,16.65,16.69,16.62,16.66,2437459.0,16.0421,16.0807,16.0132,16.0518,2437459.0
2022-12-30 14:20:00,16.66,16.74,16.64,16.72,2350874.0,16.0518,16.1288,16.0325,16.1096,2350874.0
2022-12-30 14:30:00,16.72,16.77,16.71,16.73,2078093.0,16.1096,16.1577,16.0999,16.1192,2078093.0
2022-12-30 14:40:00,16.73,16.75,16.67,16.68,1749556.0,16.1192,16.1385,16.0614,16.071,1749556.0
2022-12-30 14:50:00,16.69,16.76,16.67,16.73,1546060.0,16.0807,16.1481,16.0614,16.1192,1546060.0
2022-12-30 15:00:00,16.73,16.88,16.72,16.86,2995293.0,16.1192,16.2637,16.1096,16.2445,2995293.0
2022-12-30 15:10:00,16.85,17.02,16.84,16.95,5357003.0,16.2348,16.3986,16.2252,16.3312,5357003.0
2022-12-30 15:20:00,16.95,16.99,16.89,16.91,2391868.0,16.3312,16.3697,16.2734,16.2926,2391868.0
2022-12-30 15:30:00,16.9,17.0,16.88,16.99,3610336.0,16.283,16.3793,16.2637,16.3697,3610336.0
2022-12-30 15:40:00,16.98,17.13,16.96,17.12,4848031.0,16.3601,16.5046,16.3408,16.495,4848031.0
2022-12-30 15:50:00,17.11,17.3,17.11,17.29,11132808.0,16.4853,16.6684,16.4853,16.6588,11132808.0
2023-01-03 09:30:00,17.74,17.91,17.52,17.89,13120404.0,17.0923,17.2561,16.8804,17.2368,13120404.0
2023-01-03 09:40:00,17.89,18.04,17.45,17.52,12728643.0,17.2368,17.3814,16.8129,16.8804,12728643.0
2023-01-03 09:50:00,17.51,17.58,17.14,17.15,9146135.0,16.8707,16.9382,16.5142,16.5239,9146135.0
2023-01-03 10:00:00,17.16,17.26,17.07,17.11,7118699.0,16.5335,16.6298,16.4468,16.4853,7118699.0
2023-01-03 10:10:00,17.11,17.13,16.84,16.85,7131687.0,16.4853,16.5046,16.2252,16.2348,7131687.0
2023-01-03 10:20:00,16.85,16.99,16.83,16.95,3936532.0,16.2348,16.3697,16.2155,16.3312,3936532.0
2023-01-03 10:30:00,16.94,16.95,16.78,16.9,4514174.0,16.3215,16.3312,16.1674,16.283,4514174.0
2023-01-03 10:40:00,16.9,17.02,16.87,16.98,4929356.0,16.283,16.3986,16.2541,16.3601,4929356.0
2023-01-03 10:50:00,16.98,17.09,16.85,17.08,5997541.0,16.3601,16.4661,16.2348,16.4564,5997541.0
2023-01-03 11:00:00,17.07,17.12,16.81,16.81,5200491.0,16.4468,16.495,16.1963,16.1963,5200491.0
2023-01-03 11:10:00,16.82,16.84,16.67,16.77,5689680.0,16.2059,16.2252,16.0614,16.1577,5689680.0
2023-01-03 11:20:00,16.77,16.85,16.69,16.79,3264712.0,16.1577,16.2348,16.0807,16.177,3264712.0
2023-01-03 11:30:00,16.78,16.79,16.58,16.71,4097411.0,16.1674,16.177,15.9747,16.0999,4097411.0
2023-01-03 11:40:00,16.71,16.73,16.55,16.63,2540599.0,16.0999,16.1192,15.9458,16.0229,2540599.0
2023-01-03 11:50:00,16.63,16.65,16.53,16.6,3385812.0,16.0229,16.0421,15.9265,15.9939,3385812.0
2023-01-03 12:00:00,16.6,16.71,16.57,16.67,3317945.0,15.9939,16.0999,15.965,16.0614,3317945.0
2023-01-03 12:10:00,16.67,16.7,16.59,16.61,2166105.0,16.0614,16.0903,15.9843,16.0036,2166105.0
2023-01-03 12:20:00,16.61,16.66,16.5,16.61,2761419.0,16.0036,16.0518,15.8976,16.0036,2761419.0
2023-01-03 12:30:00,16.61,16.76,16.59,16.68,3538444.0,16.0036,16.1481,15.9843,16.071,3538444.0
2023-01-03 12:40:00,16.68,16.68,16.47,16.52,3550899.0,16.071,16.071,15.8687,15.9169,3550899.0
2023-01-03 12:50:00,16.52,16.64,16.49,16.59,2261057.0,15.9169,16.0325,15.888,15.9843,2261057.0
2023-01-03 13:00:00,16.58,16.62,16.53,16.55,1537192.0,15.9747,16.0132,15.9265,15.9458,1537192.0
2023-01-03 13:10:00,16.55,16.63,16.51,16.54,1854421.0,15.9458,16.0229,15.9072,15.9361,1854421.0
2023-01-03 13:20:00,16.54,16.75,16.5,16.73,3329445.0,15.9361,16.1385,15.8976,16.1192,3329445.0
2023-01-03 13:30:00,16.73,16.75,16.67,16.68,2009476.0,16.1192,16.1385,16.0614,16.071,2009476.0
2023-01-03 13:40:00,16.68,16.77,16.64,16.7,1976899.0,16.071,16.1577,16.0325,16.0903,1976899.0
2023-01-03 13:50:00,16.69,16.82,16.67,16.8,2645463.0,16.0807,16.2059,16.0614,16.1866,2645463.0
2023-01-03 14:00:00,16.8,16.86,16.72,16.8,2678640.0,16.1866,16.2445,16.1096,16.1866,2678640.0
2023-01-03 14:10:00,16.8,16.81,16.69,16.74,2325600.0,16.1866,16.1963,16.0807,16.1288,2325600.0
2023-01-03 14:20:00,16.74,16.77,16.69,16.75,1511097.0,16.1288,16.1577,16.0807,16.1385,1511097.0
2023-01-03 14:30:00,16.75,16.77,16.59,16.66,2407050.0,16.1385,16.1577,15.9843,16.0518,2407050.0
2023-01-03 14:40:00,16.66,17.02,16.65,16.99,5860805.0,16.0518,16.3986,16.0421,16.3697,5860805.0
2023-01-03 14:50:00,17.0,17.0,16.84,16.9,3874670.0,16.3793,16.3793,16.2252,16.283,3874670.0
2023-01-03 15:00:00,16.9,16.99,16.85,16.87,3726661.0,16.283,16.3697,16.2348,16.2541,3726661.0
2023-01-03 15:10:00,16.88,17.07,16.87,16.98,4481900.0,16.2637,16.4468,16.2541,16.3601,4481900.0
2023-01-03 15:20:00,16.98,16.99,16.86,16.93,2966899.0,16.3601,16.3697,16.2445,16.3119,2966899.0
2023-01-03 15:30:00,16.93,17.02,16.91,16.93,3592483.0,16.3119,16.3986,16.2926,16.3119,3592483.0
2023-01-03 15:40:00,16.94,16.98,16.87,16.94,2573772.0,16.3215,16.3601,16.2541,16.3215,2573772.0
2023-01-03 15:50:00,16.94,17.0,16.88,16.91,4602909.0,16.3215,16.3793,16.2637,16.2926,4602909.0
2023-01-04 09:30:00,17.32,17.37,17.0,17.19,10635520.0,16.6877,16.7358,16.3793,16.5624,10635520.0
2023-01-04 09:40:00,17.2,17.39,16.96,17.1,10039940.0,16.572,16.7551,16.3408,16.4757,10039940.0
2023-01-04 09:50:00,17.11,17.23,17.0,17.09,5705700.0,16.4853,16.6009,16.3793,16.4661,5705700.0
2023-01-04 10:00:00,17.09,17.26,16.63,16.7,16826129.0,16.4661,16.6298,16.0229,16.0903,16826129.0
2023-01-04 10:10:00,16.7,16.82,16.54,16.78,8478789.0,16.0903,16.2059,15.9361,16.1674,8478789.0
2023-01-04 10:20:00,16.77,16.84,16.61,16.78,5174443.0,16.1577,16.2252,16.0036,16.1674,5174443.0
2023-01-04 10:30:00,16.78,16.83,16.6,16.73,5741393.0,16.1674,16.2155,15.9939,16.1192,5741393.0
2023-01-04 10:40:00,16.73,17.03,16.68,17.01,8126174.0,16.1192,16.4082,16.071,16.389,8126174.0
2023-01-04 10:50:00,17.02,17.03,16.93,17.02,3936044.0,16.3986,16.4082,16.3119,16.3986,3936044.0
2023-01-04 11:00:00,17.01,17.04,16.9,16.98,2521742.0,16.389,16.4179,16.283,16.3601,2521742.0
2023-01-04 11:10:00,16.98,17.1,16.97,17.07,4491913.0,16.3601,16.4757,16.3504,16.4468,4491913.0
2023-01-04 11:20:00,17.07,17.17,17.04,17.14,3351737.0,16.4468,16.5431,16.4179,16.5142,3351737.0
2023-01-04 11:30:00,17.15,17.46,17.15,17.44,7403551.0,16.5239,16.8225,16.5239,16.8033,7403551.0
2023-01-04 11:40:00,17.44,17.49,17.4,17.44,4361339.0,16.8033,16.8515,16.7647,16.8033,4361339.0
2023-01-04 11:50:00,17.44,17.49,17.38,17.38,4656298.0,16.8033,16.8515,16.7455,16.7455,4656298.0
2023-01-04 12:00:00,17.39,17.42,17.3,17.34,3356288.0,16.7551,16.784,16.6684,16.7069,3356288.0
2023-01-04 12:10:00,17.35,17.41,17.32,17.4,2204509.0,16.7166,16.7744,16.6877,16.7647,2204509.0
2023-01-04 12:20:00,17.4,17.45,17.35,17.37,2224460.0,16.7647,16.8129,16.7166,16.7358,2224460.0
2023-01-04 12:30:00,17.36,17.45,17.35,17.44,1829279.0,16.7262,16.8129,16.7166,16.8033,1829279.0
2023-01-04 12:40:00,17.44,17.45,17.37,17.39,1339743.0,16.8033,16.8129,16.7358,16.7551,1339743.0
2023-01-04 12:50:00,17.4,17.42,17.18,17.19,3084264.0,16.7647,16.784,16.5528,16.5624,3084264.0
2023-01-04 13:00:00,17.19,17.2,17.06,17.17,3787935.0,16.5624,16.572,16.4372,16.5431,3787935.0
2023-01-04 13:10:00,17.16,17.31,17.15,17.3,3151056.0,16.5335,16.678,16.5239,16.6684,3151056.0
2023-01-04 13:20:00,17.3,17.33,17.28,17.29,1792578.0,16.6684,16.6973,16.6491,16.6588,1792578.0
2023-01-04 13:30:00,17.28,17.39,17.28,17.37,2350758.0,16.6491,16.7551,16.6491,16.7358,2350758.0
2023-01-04 13:40:00,17.36,17.37,17.26,17.32,1757582.0,16.7262,16.7358,16.6298,16.6877,1757582.0
2023-01-04 13:50:00,17.32,17.34,17.2,17.23,2171990.0,16.6877,16.7069,16.572,16.6009,2171990.0
2023-01-04 14:00:00,17.24,17.47,16.9,17.01,15823134.0,16.6106,16.8322,16.283,16.389,15823134.0
2023-01-04 14:10:00,17.01,17.31,16.94,17.26,7172162.0,16.389,16.678,16.3215,16.6298,7172162.0
2023-01-04 14:20:00,17.25,17.28,16.74,16.78,7467044.0,16.6202,16.6491,16.1288,16.1674,7467044.0
2023-01-04 14:30:00,16.78,16.92,16.72,16.86,5642456.0,16.1674,16.3023,16.1096,16.2445,5642456.0
2023-01-04 14:40:00,16.86,17.02,16.81,16.95,4273992.0,16.2445,16.3986,16.1963,16.3312,4273992.0
2023-01-04 14:50:00,16.94,17.17,16.88,17.16,5357830.0,16.3215,16.5431,16.2637,16.5335,5357830.0
2023-01-04 15:00:00,17.16,17.28,17.09,17.16,5435022.0,16.5335,16.6491,16.4661,16.5335,5435022.0
2023-01-04 15:10:00,17.16,17.2,17.07,17.12,4069037.0,16.5335,16.572,16.4468,16.495,4069037.0
2023-01-04 15:20:00,17.12,17.16,16.97,16.98,3508886.0,16.495,16.5335,16.3504,16.3601,3508886.0
2023-01-04 15:30:00,16.98,17.0,16.79,16.84,3944753.0,16.3601,16.3793,16.177,16.2252,3944753.0
2023-01-04 15:40:00,16.84,16.89,16.75,16.88,4100414.0,16.2252,16.2734,16.1385,16.2637,4100414.0
2023-01-04 15:50:00,16.89,17.2,16.88,17.16,6627403.0,16.2734,16.572,16.2637,16.5335,6627403.0
2023-01-05 09:30:00,16.81,16.83,16.47,16.52,12488858.0,16.1963,16.2155,15.8687,15.9169,12488858.0
2023-01-05 09:40:00,16.52,16.52,16.32,16.39,10197023.0,15.9169,15.9169,15.7242,15.7916,10197023.0
2023-01-05 09:50:00,16.4,16.66,16.37,16.57,8630772.0,15.8012,16.0518,15.7723,15.965,8630772.0
2023-01-05 10:00:00,16.57,16.85,16.5,16.68,9667619.0,15.965,16.2348,15.8976,16.071,9667619.0
2023-01-05 10:10:00,16.68,16.8,16.53,16.59,5144012.0,16.071,16.1866,15.9265,15.9843,5144012.0
2023-01-05 10:20:00,16.58,16.66,16.46,16.6,4248549.0,15.9747,16.0518,15.8591,15.9939,4248549.0
2023-01-05 10:30:00,16.59,16.62,16.41,16.48,4249115.0,15.9843,16.0132,15.8109,15.8783,4249115.0
2023-01-05 10:40:00,16.48,16.62,16.44,16.53,4650327.0,15.8783,16.0132,15.8398,15.9265,4650327.0
2023-01-05 10:50:00,16.53,16.54,16.41,16.45,3323464.0,15.9265,15.9361,15.8109,15.8494,3323464.0
2023-01-05 11:00:00,16.44,16.51,16.4,16.49,3668369.0,15.8398,15.9072,15.8012,15.888,3668369.0
2023-01-05 11:10:00,16.49,16.63,16.49,16.51,4006103.0,15.888,16.0229,15.888,15.9072,4006103.0
2023-01-05 11:20:00,16.51,16.53,16.4,16.48,3962200.0,15.9072,15.9265,15.8012,15.8783,3962200.0
2023-01-05 11:30:00,16.48,16.55,16.44,16.51,2817241.0,15.8783,15.9458,15.8398,15.9072,2817241.0
2023-01-05 11:40:00,16.51,16.65,16.47,16.59,3549167.0,15.9072,16.0421,15.8687,15.9843,3549167.0
2023-01-05 11:50:00,16.59,16.61,16.48,16.51,2541222.0,15.9843,16.0036,15.8783,15.9072,2541222.0
2023-01-05 12:00:00,16.51,16.65,16.48,16.59,2981947.0,15.9072,16.0421,15.8783,15.9843,2981947.0
2023-01-05 12:10:00,16.59,16.6,16.42,16.43,2953618.0,15.9843,15.9939,15.8205,15.8302,2953618.0
2023-01-05 12:20:00,16.43,16.57,16.41,16.51,2931716.0,15.8302,15.965,15.8109,15.9072,2931716.0
2023-01-05 12:30:00,16.5,16.62,16.49,16.52,2501534.0,15.8976,16.0132,15.888,15.9169,2501534.0
2023-01-05 12:40:00,16.53,16.53,16.44,16.46,1867685.0,15.9265,15.9265,15.8398,15.8591,1867685.0
2023-01-05 12:50:00,16.46,16.49,16.41,16.42,2290830.0,15.8591,15.888,15.8109,15.8205,2290830.0
2023-01-05 13:00:00,16.42,16.47,16.37,16.45,3298744.0,15.8205,15.8687,15.7723,15.8494,3298744.0
2023-01-05 13:10:00,16.45,16.45,16.35,16.37,2455240.0,15.8494,15.8494,15.7531,15.7723,2455240.0
2023-01-05 13:20:00,16.37,16.76,16.36,16.64,12895775.0,15.7723,16.1481,15.7627,16.0325,12895775.0
2023-01-05 13:30:00,16.64,16.77,16.63,16.68,4383346.0,16.0325,16.1577,16.0229,16.071,4383346.0
2023-01-05 13:40:00,16.69,16.73,16.6,16.62,3008989.0,16.0807,16.1192,15.9939,16.0132,3008989.0
2023-01-05 13:50:00,16.61,16.65,16.55,16.59,2444087.0,16.0036,16.0421,15.9458,15.9843,2444087.0
2023-01-05 14:00:00,16.59,16.65,16.55,16.64,2135753.0,15.9843,16.0421,15.9458,16.0325,2135753.0
2023-01-05 14:10:00,16.63,16.65,16.52,16.62,2048777.0,16.0229,16.0421,15.9169,16.0132,2048777.0
2023-01-05 14:20:00,16.62,16.63,16.52,16.53,1635218.0,16.0132,16.0229,15.9169,15.9265,1635218.0
2023-01-05 14:30:00,16.53,16.73,16.52,16.68,3000500.0,15.9265,16.1192,15.9169,16.071,3000500.0
2023-01-05 14:40:00,16.68,16.77,16.64,16.73,2806837.0,16.071,16.1577,16.0325,16.1192,2806837.0
2023-01-05 14:50:00,16.73,16.74,16.61,16.61,2162556.0,16.1192,16.1288,16.0036,16.0036,2162556.0
2023-01-05 15:00:00,16.62,16.62,16.51,16.52,2451600.0,16.0132,16.0132,15.9072,15.9169,2451600.0
2023-01-05 15:10:00,16.52,16.55,16.44,16.46,3676597.0,15.9169,15.9458,15.8398,15.8591,3676597.0
2023-01-05 15:20:00,16.46,16.49,16.38,16.41,3149319.0,15.8591,15.888,15.782,15.8109,3149319.0
2023-01-05 15:30:00,16.42,16.46,16.36,16.43,3903675.0,15.8205,15.8591,15.7627,15.8302,3903675.0
2023-01-05 15:40:00,16.44,16.45,16.35,16.38,3314405.0,15.8398,15.8494,15.7531,15.782,3314405.0
2023-01-05 15:50:00,16.37,16.37,16.28,16.34,7989838.0,15.7723,15.7723,15.6856,15.7434,7989838.0
2023-01-06 09:30:00,16.65,16.9,16.3,16.36,16986565.0,16.0421,16.283,15.7049,15.7627,16986565.0
2023-01-06 09:40:00,16.37,16.45,16.1,16.23,11775658.0,15.7723,15.8494,15.5122,15.6375,11775658.0
2023-01-06 09:50:00,16.23,16.5,16.19,16.32,8005257.0,15.6375,15.8976,15.5989,15.7242,8005257.0
2023-01-06 10:00:00,16.32,16.75,16.32,16.66,18320631.0,15.7242,16.1385,15.7242,16.0518,18320631.0
2023-01-06 10:10:00,16.66,16.89,16.61,16.84,9780852.0,16.0518,16.2734,16.0036,16.2252,9780852.0
2023-01-06 10:20:00,16.85,16.87,16.6,16.67,6500002.0,16.2348,16.2541,15.9939,16.0614,6500002.0
2023-01-06 10:30:00,16.67,16.97,16.64,16.95,10297734.0,16.0614,16.3504,16.0325,16.3312,10297734.0
2023-01-06 10:40:00,16.94,17.05,16.87,17.04,8813163.0,16.3215,16.4275,16.2541,16.4179,8813163.0
2023-01-06 10:50:00,17.03,17.14,16.99,17.09,6864737.0,16.4082,16.5142,16.3697,16.4661,6864737.0
2023-01-06 11:00:00,17.09,17.25,17.05,17.2,6623878.0,16.4661,16.6202,16.4275,16.572,6623878.0
2023-01-06 11:10:00,17.2,17.2,17.01,17.05,4673613.0,16.572,16.572,16.389,16.4275,4673613.0
2023-01-06 11:20:00,17.06,17.17,17.04,17.09,4566532.0,16.4372,16.5431,16.4179,16.4661,4566532.0
2023-01-06 11:30:00,17.09,17.19,17.01,17.16,3413095.0,16.4661,16.5624,16.389,16.5335,3413095.0
2023-01-06 11:40:00,17.16,17.19,17.09,17.18,3093130.0,16.5335,16.5624,16.4661,16.5528,3093130.0
2023-01-06 11:50:00,17.18,17.35,17.17,17.25,5322675.0,16.5528,16.7166,16.5431,16.6202,5322675.0
2023-01-06 12:00:00,17.25,17.32,17.25,17.28,2158989.0,16.6202,16.6877,16.6202,16.6491,2158989.0
2023-01-06 12:10:00,17.28,17.32,17.22,17.29,2866493.0,16.6491,16.6877,16.5913,16.6588,2866493.0
2023-01-06 12:20:00,17.29,17.3,17.18,17.24,2737690.0,16.6588,16.6684,16.5528,16.6106,2737690.0
2023-01-06 12:30:00,17.24,17.28,17.17,17.23,1921839.0,16.6106,16.6491,16.5431,16.6009,1921839.0
2023-01-06 12:40:00,17.23,17.25,17.16,17.22,1658955.0,16.6009,16.6202,16.5335,16.5913,1658955.0
2023-01-06 12:50:00,17.23,17.24,17.13,17.21,1670423.0,16.6009,16.6106,16.5046,16.5817,1670423.0
2023-01-06 13:00:00,17.21,17.3,17.18,17.27,2768145.0,16.5817,16.6684,16.5528,16.6395,2768145.0
2023-01-06 13:10:00,17.27,17.32,17.24,17.27,2921253.0,16.6395,16.6877,16.6106,16.6395,2921253.0
2023-01-06 13:20:00,17.27,17.36,17.26,17.34,2926629.0,16.6395,16.7262,16.6298,16.7069,2926629.0
2023-01-06 13:30:00,17.34,17.43,17.33,17.41,3611887.0,16.7069,16.7936,16.6973,16.7744,3611887.0
2023-01-06 13:40:00,17.42,17.48,17.41,17.44,2765261.0,16.784,16.8418,16.7744,16.8033,2765261.0
2023-01-06 13:50:00,17.44,17.49,17.4,17.48,2371016.0,16.8033,16.8515,16.7647,16.8418,2371016.0
2023-01-06 14:00:00,17.48,17.53,17.46,17.53,3649654.0,16.8418,16.89,16.8225,16.89,3649654.0
2023-01-06 14:10:00,17.53,17.65,17.51,17.64,3746495.0,16.89,17.0056,16.8707,16.996,3746495.0
2023-01-06 14:20:00,17.63,17.72,17.61,17.64,4069885.0,16.9863,17.0731,16.9671,16.996,4069885.0
2023-01-06 14:30:00,17.63,17.72,17.62,17.7,3215060.0,16.9863,17.0731,16.9767,17.0538,3215060.0
2023-01-06 14:40:00,17.7,17.72,17.65,17.71,2909841.0,17.0538,17.0731,17.0056,17.0634,2909841.0
2023-01-06 14:50:00,17.72,17.82,17.69,17.78,3982610.0,17.0731,17.1694,17.0442,17.1309,3982610.0
2023-01-06 15:00:00,17.78,17.9,17.77,17.87,3968034.0,17.1309,17.2465,17.1212,17.2176,3968034.0
2023-01-06 15:10:00,17.87,17.89,17.79,17.82,3998343.0,17.2176,17.2368,17.1405,17.1694,3998343.0
2023-01-06 15:20:00,17.82,17.83,17.73,17.75,3333529.0,17.1694,17.179,17.0827,17.102,3333529.0
2023-01-06 15:30:00,17.75,17.85,17.74,17.8,3459756.0,17.102,17.1983,17.0923,17.1501,3459756.0
2023-01-06 15:40:00,17.8,17.83,17.74,17.74,3835063.0,17.1501,17.179,17.0923,17.0923,3835063.0
2023-01-06 15:50:00,17.74,17.74,17.63,17.67,10038067.0,17.0923,17.0923,16.9863,17.0249,10038067.0
2023-01-09 09:30:00,18.08,18.3,18.06,18.19,13498854.0,17.4199,17.6319,17.4006,17.5259,13498854.0
2023-01-09 09:40:00,18.19,18.46,18.07,18.45,11059090.0,17.5259,17.786,17.4103,17.7764,11059090.0
2023-01-09 09:50:00,18.45,18.62,18.43,18.61,10679092.0,17.7764,17.9402,17.7571,17.9306,10679092.0
2023-01-09 10:00:00,18.61,18.68,18.55,18.61,7689669.0,17.9306,17.998,17.8728,17.9306,7689669.0
2023-01-09 10:10:00,18.61,18.66,18.49,18.54,5143250.0,17.9306,17.9787,17.8149,17.8631,5143250.0
2023-01-09 10:20:00,18.54,18.62,18.46,18.57,4590786.0,17.8631,17.9402,17.786,17.892,4590786.0
2023-01-09 10:30:00,18.57,18.79,18.56,18.77,7863277.0,17.892,18.104,17.8824,18.0847,7863277.0
2023-01-09 10:40:00,18.77,18.86,18.71,18.85,5573894.0,18.0847,18.1714,18.0269,18.1618,5573894.0
2023-01-09 10:50:00,18.84,18.86,18.71,18.72,4993468.0,18.1522,18.1714,18.0269,18.0365,4993468.0
2023-01-09 11:00:00,18.72,18.89,18.71,18.87,4150679.0,18.0365,18.2003,18.0269,18.1811,4150679.0
2023-01-09 11:10:00,18.88,18.96,18.85,18.88,4841986.0,18.1907,18.2678,18.1618,18.1907,4841986.0
2023-01-09 11:20:00,18.88,18.93,18.85,18.9,2569591.0,18.1907,18.2389,18.1618,18.21,2569591.0
2023-01-09 11:30:00,18.91,18.94,18.81,18.82,3012499.0,18.2196,18.2485,18.1233,18.1329,3012499.0
2023-01-09 11:40:00,18.81,18.87,18.79,18.84,2585633.0,18.1233,18.1811,18.104,18.1522,2585633.0
2023-01-09 11:50:00,18.85,18.93,18.83,18.89,2977753.0,18.1618,18.2389,18.1425,18.2003,2977753.0
2023-01-09 12:00:00,18.89,18.89,18.81,18.83,1650705.0,18.2003,18.2003,18.1233,18.1425,1650705.0
2023-01-09 12:10:00,18.83,18.89,18.79,18.82,2068185.0,18.1425,18.2003,18.104,18.1329,2068185.0
2023-01-09 12:20:00,18.81,18.9,18.81,18.89,1998877.0,18.1233,18.21,18.1233,18.2003,1998877.0
2023-01-09 12:30:00,18.89,18.9,18.74,18.76,2995427.0,18.2003,18.21,18.0558,18.0751,2995427.0
2023-01-09 12:40:00,18.76,18.78,18.7,18.76,3083836.0,18.0751,18.0944,18.0173,18.0751,3083836.0
2023-01-09 12:50:00,18.76,18.83,18.73,18.82,1879665.0,18.0751,18.1425,18.0462,18.1329,1879665.0
2023-01-09 13:00:00,18.81,18.86,18.74,18.76,2057104.0,18.1233,18.1714,18.0558,18.0751,2057104.0
2023-01-09 13:10:00,18.77,18.84,18.73,18.82,2147579.0,18.0847,18.1522,18.0462,18.1329,2147579.0
2023-01-09 13:20:00,18.83,18.88,18.81,18.84,2088497.0,18.1425,18.1907,18.1233,18.1522,2088497.0
2023-01-09 13:30:00,18.83,18.84,18.62,18.67,3348427.0,18.1425,18.1522,17.9402,17.9884,3348427.0
2023-01-09 13:40:00,18.66,18.67,18.38,18.45,7123248.0,17.9787,17.9884,17.709,17.7764,7123248.0
2023-01-09 13:50:00,18.45,18.5,18.4,18.47,3851834.0,17.7764,17.8246,17.7282,17.7957,3851834.0
2023-01-09 14:00:00,18.47,18.58,18.39,18.53,4858650.0,17.7957,17.9017,17.7186,17.8535,4858650.0
2023-01-09 14:10:00,18.53,18.56,18.47,18.55,2659092.0,17.8535,17.8824,17.7957,17.8728,2659092.0
2023-01-09 14:20:00,18.54,18.6,18.48,18.55,3195645.0,17.8631,17.9209,17.8053,17.8728,3195645.0
2023-01-09 14:30:00,18.55,18.58,18.41,18.42,2623022.0,17.8728,17.9017,17.7379,17.7475,2623022.0
2023-01-09 14:40:00,18.43,18.46,18.35,18.4,3310908.0,17.7571,17.786,17.6801,17.7282,3310908.0
2023-01-09 14:50:00,18.4,18.43,18.17,18.2,5289351.0,17.7282,17.7571,17.5066,17.5355,5289351.0
2023-01-09 15:00:00,18.2,18.27,18.16,18.24,3606299.0,17.5355,17.603,17.497,17.5741,3606299.0
2023-01-09 15:10:00,18.23,18.25,18.09,18.17,4162508.0,17.5644,17.5837,17.4295,17.5066,4162508.0
2023-01-09 15:20:00,18.16,18.26,18.13,18.15,3150949.0,17.497,17.5933,17.4681,17.4874,3150949.0
2023-01-09 15:30:00,18.15,18.18,18.03,18.07,3798043.0,17.4874,17.5163,17.3717,17.4103,3798043.0
2023-01-09 15:40:00,18.07,18.16,17.99,18.04,4173374.0,17.4103,17.497,17.3332,17.3814,4173374.0
2023-01-09 15:50:00,18.05,18.11,17.89,18.02,6926838.0,17.391,17.4488,17.2368,17.3621,6926838.0
2023-01-10 09:30:00,17.82,18.31,17.78,18.14,15553979.0,17.1694,17.6415,17.1309,17.4777,15553979.0
2023-01-10 09:40:00,18.15,18.17,17.8,18.02,10039208.0,17.4874,17.5066,17.1501,17.3621,10039208.0
2023-01-10 09:50:00,18.02,18.26,17.86,18.14,8025208.0,17.3621,17.5933,17.2079,17.4777,8025208.0
2023-01-10 10:00:00,18.14,18.21,18.0,18.16,6186834.0,17.4777,17.5452,17.3428,17.497,6186834.0
2023-01-10 10:10:00,18.16,18.49,18.12,18.31,9686406.0,17.497,17.8149,17.4585,17.6415,9686406.0
2023-01-10 10:20:00,18.31,18.35,18.07,18.12,6004883.0,17.6415,17.6801,17.4103,17.4585,6004883.0
2023-01-10 10:30:00,18.12,18.13,17.81,17.93,7530905.0,17.4585,17.4681,17.1598,17.2754,7530905.0
2023-01-10 10:40:00,17.93,17.97,17.7,17.85,5936861.0,17.2754,17.3139,17.0538,17.1983,5936861.0
2023-01-10 10:50:00,17.85,18.18,17.84,18.12,6225467.0,17.1983,17.5163,17.1887,17.4585,6225467.0
2023-01-10 11:00:00,18.12,18.14,18.05,18.08,3069882.0,17.4585,17.4777,17.391,17.4199,3069882.0
2023-01-10 11:10:00,18.08,18.2,18.05,18.07,3248621.0,17.4199,17.5355,17.391,17.4103,3248621.0
2023-01-10 11:20:00,18.08,18.16,18.02,18.06,2476544.0,17.4199,17.497,17.3621,17.4006,2476544.0
2023-01-10 11:30:00,18.05,18.1,17.94,17.96,2869815.0,17.391,17.4392,17.285,17.3043,2869815.0
2023-01-10 11:40:00,17.96,18.05,17.92,18.02,2436942.0,17.3043,17.391,17.2658,17.3621,2436942.0
2023-01-10 11:50:00,18.02,18.1,17.97,18.04,2215027.0,17.3621,17.4392,17.3139,17.3814,2215027.0
2023-01-10 12:00:00,18.04,18.05,17.87,18.05,2877859.0,17.3814,17.391,17.2176,17.391,2877859.0
2023-01-10 12:10:00,18.05,18.15,18.02,18.04,2735805.0,17.391,17.4874,17.3621,17.3814,2735805.0
2023-01-10 12:20:00,18.05,18.1,18.0,18.05,1565204.0,17.391,17.4392,17.3428,17.391,1565204.0
2023-01-10 12:30:00,18.05,18.25,18.03,18.23,2438524.0,17.391,17.5837,17.3717,17.5644,2438524.0
2023-01-10 12:40:00,18.24,18.25,18.12,18.18,2388235.0,17.5741,17.5837,17.4585,17.5163,2388235.0
2023-01-10 12:50:00,18.17,18.21,18.14,18.18,1425369.0,17.5066,17.5452,17.4777,17.5163,1425369.0
2023-01-10 13:00:00,18.18,18.29,18.14,18.29,2919204.0,17.5163,17.6222,17.4777,17.6222,2919204.0
2023-01-10 13:10:00,18.28,18.29,18.14,18.16,2112053.0,17.6126,17.6222,17.4777,17.497,2112053.0
2023-01-10 13:20:00,18.16,18.23,18.12,18.2,1927515.0,17.497,17.5644,17.4585,17.5355,1927515.0
2023-01-10 13:30:00,18.2,18.29,18.17,18.27,2093757.0,17.5355,17.6222,17.5066,17.603,2093757.0
2023-01-10 13:40:00,18.26,18.3,18.2,18.27,1906011.0,17.5933,17.6319,17.5355,17.603,1906011.0
2023-01-10 13:50:00,18.26,18.31,18.18,18.3,2170564.0,17.5933,17.6415,17.5163,17.6319,2170564.0
2023-01-10 14:00:00,18.3,18.38,18.27,18.35,3012744.0,17.6319,17.709,17.603,17.6801,3012744.0
2023-01-10 14:10:00,18.35,18.4,18.32,18.39,1926517.0,17.6801,17.7282,17.6511,17.7186,1926517.0
2023-01-10 14:20:00,18.38,18.42,18.32,18.39,2266489.0,17.709,17.7475,17.6511,17.7186,2266489.0
2023-01-10 14:30:00,18.38,18.43,18.31,18.34,2133197.0,17.709,17.7571,17.6415,17.6704,2133197.0
2023-01-10 14:40:00,18.34,18.35,18.25,18.31,2588955.0,17.6704,17.6801,17.5837,17.6415,2588955.0
2023-01-10 14:50:00,18.31,18.33,18.26,18.31,1224615.0,17.6415,17.6608,17.5933,17.6415,1224615.0
2023-01-10 15:00:00,18.32,18.33,18.16,18.26,3263317.0,17.6511,17.6608,17.497,17.5933,3263317.0
2023-01-10 15:10:00,18.26,18.33,18.18,18.31,2776461.0,17.5933,17.6608,17.5163,17.6415,2776461.0
2023-01-10 15:20:00,18.31,18.32,18.25,18.28,1293385.0,17.6415,17.6511,17.5837,17.6126,1293385.0
2023-01-10 15:30:00,18.28,18.35,18.26,18.31,1912388.0,17.6126,17.6801,17.5933,17.6415,1912388.0
2023-01-10 15:40:00,18.3,18.33,18.26,18.31,1941235.0,17.6319,17.6608,17.5933,17.6415,1941235.0
2023-01-10 15:50:00,18.31,18.49,18.31,18.49,6635066.0,17.6415,17.8149,17.6415,17.8149,6635066.0
2023-01-11 09:30:00,18.69,18.85,18.52,18.77,11443263.0,18.0076,18.1618,17.8438,18.0847,11443263.0
2023-01-11 09:40:00,18.78,18.88,18.69,18.8,6777586.0,18.0944,18.1907,18.0076,18.1136,6777586.0
2023-01-11 09:50:00,18.79,18.85,18.67,18.75,6359011.0,18.104,18.1618,17.9884,18.0655,6359011.0
2023-01-11 10:00:00,18.75,18.87,18.67,18.86,4876342.0,18.0655,18.1811,17.9884,18.1714,4876342.0
2023-01-11 10:10:00,18.86,18.9,18.8,18.87,4105876.0,18.1714,18.21,18.1136,18.1811,4105876.0
2023-01-11 10:20:00,18.87,19.0,18.83,19.0,4856289.0,18.1811,18.3063,18.1425,18.3063,4856289.0
2023-01-11 10:30:00,18.99,19.0,18.71,18.76,6245274.0,18.2967,18.3063,18.0269,18.0751,6245274.0
2023-01-11 10:40:00,18.75,18.86,18.74,18.82,3122470.0,18.0655,18.1714,18.0558,18.1329,3122470.0
2023-01-11 10:50:00,18.83,18.83,18.63,18.67,4128225.0,18.1425,18.1425,17.9498,17.9884,4128225.0
2023-01-11 11:00:00,18.67,18.78,18.66,18.76,2864301.0,17.9884,18.0944,17.9787,18.0751,2864301.0
2023-01-11 11:10:00,18.77,18.93,18.74,18.89,3656252.0,18.0847,18.2389,18.0558,18.2003,3656252.0
2023-01-11 11:20:00,18.9,18.94,18.86,18.91,2915377.0,18.21,18.2485,18.1714,18.2196,2915377.0
2023-01-11 11:30:00,18.9,18.94,18.85,18.89,2173140.0,18.21,18.2485,18.1618,18.2003,2173140.0
2023-01-11 11:40:00,18.89,18.98,18.89,18.98,4200329.0,18.2003,18.2871,18.2003,18.2871,4200329.0
2023-01-11 11:50:00,18.98,18.99,18.93,18.95,2410301.0,18.2871,18.2967,18.2389,18.2581,2410301.0
2023-01-11 12:00:00,18.94,19.01,18.94,19.0,2893966.0,18.2485,18.316,18.2485,18.3063,2893966.0
2023-01-11 12:10:00,19.0,19.12,18.99,19.08,3818896.0,18.3063,18.4219,18.2967,18.3834,3818896.0
2023-01-11 12:20:00,19.08,19.15,19.05,19.09,2980042.0,18.3834,18.4508,18.3545,18.393,2980042.0
2023-01-11 12:30:00,19.1,19.13,19.02,19.04,3205263.0,18.4027,18.4316,18.3256,18.3449,3205263.0
2023-01-11 12:40:00,19.04,19.07,19.0,19.06,1857848.0,18.3449,18.3738,18.3063,18.3641,1857848.0
2023-01-11 12:50:00,19.05,19.1,19.02,19.05,1927429.0,18.3545,18.4027,18.3256,18.3545,1927429.0
2023-01-11 13:00:00,19.06,19.19,19.05,19.19,3139988.0,18.3641,18.4894,18.3545,18.4894,3139988.0
2023-01-11 13:10:00,19.18,19.25,18.98,19.08,5411364.0,18.4798,18.5472,18.2871,18.3834,5411364.0
2023-01-11 13:20:00,19.07,19.16,19.05,19.14,2411313.0,18.3738,18.4605,18.3545,18.4412,2411313.0
2023-01-11 13:30:00,19.15,19.17,19.1,19.12,1694085.0,18.4508,18.4701,18.4027,18.4219,1694085.0
2023-01-11 13:40:00,19.12,19.16,19.11,19.12,1971651.0,18.4219,18.4605,18.4123,18.4219,1971651.0
2023-01-11 13:50:00,19.12,19.13,19.06,19.09,1965011.0,18.4219,18.4316,18.3641,18.393,1965011.0
2023-01-11 14:00:00,19.09,19.1,19.02,19.08,2571470.0,18.393,18.4027,18.3256,18.3834,2571470.0
2023-01-11 14:10:00,19.07,19.14,19.07,19.13,1956688.0,18.3738,18.4412,18.3738,18.4316,1956688.0
2023-01-11 14:20:00,19.12,19.15,19.08,19.08,1607787.0,18.4219,18.4508,18.3834,18.3834,1607787.0
2023-01-11 14:30:00,19.08,19.16,19.06,19.16,1981837.0,18.3834,18.4605,18.3641,18.4605,1981837.0
2023-01-11 14:40:00,19.15,19.21,19.13,19.14,2270984.0,18.4508,18.5087,18.4316,18.4412,2270984.0
2023-01-11 14:50:00,19.14,19.15,19.1,19.15,1486856.0,18.4412,18.4508,18.4027,18.4508,1486856.0
2023-01-11 15:00:00,19.15,19.2,19.14,19.18,1807535.0,18.4508,18.499,18.4412,18.4798,1807535.0
2023-01-11 15:10:00,19.17,19.3,19.17,19.29,4323142.0,18.4701,18.5954,18.4701,18.5857,4323142.0
2023-01-11 15:20:00,19.29,19.3,19.24,19.25,2855780.0,18.5857,18.5954,18.5376,18.5472,2855780.0
2023-01-11 15:30:00,19.25,19.26,19.18,19.19,2337669.0,18.5472,18.5568,18.4798,18.4894,2337669.0
2023-01-11 15:40:00,19.19,19.29,19.17,19.29,3390684.0,18.4894,18.5857,18.4701,18.5857,3390684.0
2023-01-11 15:50:00,19.29,19.44,19.24,19.42,7592467.0,18.5857,18.7303,18.5376,18.711,7592467.0
2023-01-12 09:30:00,19.52,19.65,19.14,19.29,15931620.0,18.8073,18.9326,18.4412,18.5857,15931620.0
2023-01-12 09:40:00,19.3,19.34,18.69,18.69,17857726.0,18.5954,18.6339,18.0076,18.0076,17857726.0
2023-01-12 09:50:00,18.7,18.87,18.59,18.82,10698974.0,18.0173,18.1811,17.9113,18.1329,10698974.0
2023-01-12 10:00:00,18.83,19.17,18.82,19.01,13126401.0,18.1425,18.4701,18.1329,18.316,13126401.0
2023-01-12 10:10:00,19.01,19.61,19.01,19.54,13931528.0,18.316,18.8941,18.316,18.8266,13931528.0
2023-01-12 10:20:00,19.54,19.6,19.31,19.38,8059205.0,18.8266,18.8844,18.605,18.6724,8059205.0
2023-01-12 10:30:00,19.38,19.55,19.21,19.54,7651718.0,18.6724,18.8362,18.5087,18.8266,7651718.0
2023-01-12 10:40:00,19.54,19.57,19.07,19.19,7663460.0,18.8266,18.8555,18.3738,18.4894,7663460.0
2023-01-12 10:50:00,19.19,19.39,19.13,19.19,8197548.0,18.4894,18.6821,18.4316,18.4894,8197548.0
2023-01-12 11:00:00,19.2,19.23,18.98,19.19,7031903.0,18.499,18.5279,18.2871,18.4894,7031903.0
2023-01-12 11:10:00,19.2,19.34,19.12,19.28,4507014.0,18.499,18.6339,18.4219,18.5761,4507014.0
2023-01-12 11:20:00,19.29,19.37,19.16,19.3,4522493.0,18.5857,18.6628,18.4605,18.5954,4522493.0
2023-01-12 11:30:00,19.3,19.38,19.13,19.32,4217272.0,18.5954,18.6724,18.4316,18.6146,4217272.0
2023-01-12 11:40:00,19.32,19.45,19.26,19.32,5212828.0,18.6146,18.7399,18.5568,18.6146,5212828.0
2023-01-12 11:50:00,19.32,19.53,19.26,19.5,3867772.0,18.6146,18.817,18.5568,18.7881,3867772.0
2023-01-12 12:00:00,19.5,19.6,19.42,19.55,4065433.0,18.7881,18.8844,18.711,18.8362,4065433.0
2023-01-12 12:10:00,19.56,19.69,19.54,19.67,5098866.0,18.8459,18.9711,18.8266,18.9519,5098866.0
2023-01-12 12:20:00,19.66,19.77,19.61,19.76,4994632.0,18.9422,19.0482,18.8941,19.0386,4994632.0
2023-01-12 12:30:00,19.75,19.8,19.7,19.77,4138156.0,19.0289,19.0771,18.9808,19.0482,4138156.0
2023-01-12 12:40:00,19.76,19.8,19.68,19.72,5218971.0,19.0386,19.0771,18.9615,19.0,5218971.0
2023-01-12 12:50:00,19.72,19.81,19.72,19.73,4164408.0,19.0,19.0868,19.0,19.0097,4164408.0
2023-01-12 13:00:00,19.73,19.82,19.7,19.76,5139105.0,19.0097,19.0964,18.9808,19.0386,5139105.0
2023-01-12 13:10:00,19.76,19.85,19.69,19.81,5033639.0,19.0386,19.1253,18.9711,19.0868,5033639.0
2023-01-12 13:20:00,19.81,19.83,19.4,19.44,6853313.0,19.0868,19.106,18.6917,18.7303,6853313.0
2023-01-12 13:30:00,19.45,19.67,19.3,19.64,7886865.0,18.7399,18.9519,18.5954,18.923,7886865.0
2023-01-12 13:40:00,19.64,19.78,19.62,19.74,3376362.0,18.923,19.0578,18.9037,19.0193,3376362.0
2023-01-12 13:50:00,19.74,19.9,19.72,19.88,4992790.0,19.0193,19.1735,19.0,19.1542,4992790.0
2023-01-12 14:00:00,19.88,19.92,19.75,19.79,4179451.0,19.1542,19.1927,19.0289,19.0675,4179451.0
2023-01-12 14:10:00,19.78,19.82,19.75,19.79,2039239.0,19.0578,19.0964,19.0289,19.0675,2039239.0
2023-01-12 14:20:00,19.79,19.83,19.68,19.73,2676845.0,19.0675,19.106,18.9615,19.0097,2676845.0
2023-01-12 14:30:00,19.73,19.82,19.66,19.8,2863379.0,19.0097,19.0964,18.9422,19.0771,2863379.0
2023-01-12 14:40:00,19.8,19.83,19.73,19.78,2039744.0,19.0771,19.106,19.0097,19.0578,2039744.0
2023-01-12 14:50:00,19.77,19.78,19.63,19.73,2764148.0,19.0482,19.0578,18.9133,19.0097,2764148.0
2023-01-12 15:00:00,19.73,19.74,19.57,19.58,3142445.0,19.0097,19.0193,18.8555,18.8651,3142445.0
2023-01-12 15:10:00,19.59,19.62,19.54,19.56,3713400.0,18.8748,18.9037,18.8266,18.8459,3713400.0
2023-01-12 15:20:00,19.56,19.69,19.54,19.63,3119988.0,18.8459,18.9711,18.8266,18.9133,3119988.0
2023-01-12 15:30:00,19.62,19.7,19.57,19.62,2460283.0,18.9037,18.9808,18.8555,18.9037,2460283.0
2023-01-12 15:40:00,19.63,19.67,19.46,19.52,3900286.0,18.9133,18.9519,18.7495,18.8073,3900286.0
2023-01-12 15:50:00,19.53,19.74,19.52,19.71,8511484.0,18.817,19.0193,18.8073,18.9904,8511484.0
2023-01-13 09:30:00,19.17,19.36,19.13,19.23,11031408.0,18.4701,18.6532,18.4316,18.5279,11031408.0
2023-01-13 09:40:00,19.24,19.39,19.1,19.24,6449215.0,18.5376,18.6821,18.4027,18.5376,6449215.0
2023-01-13 09:50:00,19.24,19.45,19.22,19.34,5491624.0,18.5376,18.7399,18.5183,18.6339,5491624.0
2023-01-13 10:00:00,19.34,19.61,19.27,19.48,8642300.0,18.6339,18.8941,18.5665,18.7688,8642300.0
2023-01-13 10:10:00,19.48,19.64,19.47,19.53,6160452.0,18.7688,18.923,18.7592,18.817,6160452.0
2023-01-13 10:20:00,19.53,19.68,19.5,19.66,5231991.0,18.817,18.9615,18.7881,18.9422,5231991.0
2023-01-13 10:30:00,19.66,19.71,19.54,19.6,4373651.0,18.9422,18.9904,18.8266,18.8844,4373651.0
2023-01-13 10:40:00,19.61,19.76,19.59,19.71,4451360.0,18.8941,19.0386,18.8748,18.9904,4451360.0
2023-01-13 10:50:00,19.71,19.74,19.61,19.66,2596529.0,18.9904,19.0193,18.8941,18.9422,2596529.0
2023-01-13 11:00:00,19.65,19.69,19.51,19.58,3885174.0,18.9326,18.9711,18.7977,18.8651,3885174.0
2023-01-13 11:10:00,19.57,19.59,19.36,19.43,4298260.0,18.8555,18.8748,18.6532,18.7206,4298260.0
2023-01-13 11:20:00,19.44,19.58,19.42,19.49,3961071.0,18.7303,18.8651,18.711,18.7784,3961071.0
2023-01-13 11:30:00,19.49,19.5,19.38,19.41,2938935.0,18.7784,18.7881,18.6724,18.7014,2938935.0
2023-01-13 11:40:00,19.4,19.46,19.32,19.4,2445832.0,18.6917,18.7495,18.6146,18.6917,2445832.0
2023-01-13 11:50:00,19.39,19.5,19.36,19.48,3729284.0,18.6821,18.7881,18.6532,18.7688,3729284.0
2023-01-13 12:00:00,19.48,19.54,19.46,19.53,2436050.0,18.7688,18.8266,18.7495,18.817,2436050.0
2023-01-13 12:10:00,19.53,19.63,19.5,19.61,2745139.0,18.817,18.9133,18.7881,18.8941,2745139.0
2023-01-13 12:20:00,19.61,19.67,19.59,19.64,3036797.0,18.8941,18.9519,18.8748,18.923,3036797.0
2023-01-13 12:30:00,19.64,19.66,19.57,19.59,1992632.0,18.923,18.9422,18.8555,18.8748,1992632.0
2023-01-13 12:40:00,19.6,19.69,19.56,19.64,2298857.0,18.8844,18.9711,18.8459,18.923,2298857.0
2023-01-13 12:50:00,19.64,19.7,19.6,19.68,1831011.0,18.923,18.9808,18.8844,18.9615,1831011.0
2023-01-13 13:00:00,19.69,19.72,19.63,19.66,1476667.0,18.9711,19.0,18.9133,18.9422,1476667.0
2023-01-13 13:10:00,19.67,19.73,19.59,19.62,1666031.0,18.9519,19.0097,18.8748,18.9037,1666031.0
2023-01-13 13:20:00,19.62,19.71,19.58,19.7,1484301.0,18.9037,18.9904,18.8651,18.9808,1484301.0
2023-01-13 13:30:00,19.71,19.82,19.68,19.82,3104187.0,18.9904,19.0964,18.9615,19.0964,3104187.0
2023-01-13 13:40:00,19.82,19.91,19.81,19.89,3968459.0,19.0964,19.1831,19.0868,19.1638,3968459.0
2023-01-13 13:50:00,19.89,19.9,19.83,19.87,1801859.0,19.1638,19.1735,19.106,19.1446,1801859.0
2023-01-13 14:00:00,19.87,19.91,19.81,19.81,2606509.0,19.1446,19.1831,19.0868,19.0868,2606509.0
2023-01-13 14:10:00,19.81,19.9,19.81,19.86,1713963.0,19.0868,19.1735,19.0868,19.1349,1713963.0
2023-01-13 14:20:00,19.86,19.93,19.81,19.92,2620322.0,19.1349,19.2024,19.0868,19.1927,2620322.0
2023-01-13 14:30:00,19.92,19.96,19.87,19.93,3176240.0,19.1927,19.2313,19.1446,19.2024,3176240.0
2023-01-13 14:40:00,19.92,19.94,19.86,19.91,1667234.0,19.1927,19.212,19.1349,19.1831,1667234.0
2023-01-13 14:50:00,19.9,19.91,19.84,19.9,3011471.0,19.1735,19.1831,19.1157,19.1735,3011471.0
2023-01-13 15:00:00,19.9,19.94,19.88,19.92,1569156.0,19.1735,19.212,19.1542,19.1927,1569156.0
2023-01-13 15:10:00,19.92,19.98,19.91,19.97,3052043.0,19.1927,19.2505,19.1831,19.2409,3052043.0
2023-01-13 15:20:00,19.96,20.06,19.95,20.06,4112101.0,19.2313,19.3276,19.2216,19.3276,4112101.0
2023-01-13 15:30:00,20.06,20.17,20.02,20.16,4884192.0,19.3276,19.4336,19.2891,19.424,4884192.0
2023-01-13 15:40:00,20.17,20.17,20.02,20.06,5558232.0,19.4336,19.4336,19.2891,19.3276,5558232.0
2023-01-13 15:50:00,20.06,20.14,20.01,20.1,7837801.0,19.3276,19.4047,19.2794,19.3662,7837801.0
2023-01-17 09:30:00,20.06,20.18,19.88,19.93,9452559.0,19.3276,19.4432,19.1542,19.2024,9452559.0
2023-01-17 09:40:00,19.94,20.13,19.81,20.06,6387820.0,19.212,19.3951,19.0868,19.3276,6387820.0
2023-01-17 09:50:00,20.07,20.22,19.98,20.16,6394893.0,19.3373,19.4818,19.2505,19.424,6394893.0
2023-01-17 10:00:00,20.16,20.48,20.15,20.43,10340410.0,19.424,19.7323,19.4143,19.6841,10340410.0
2023-01-17 10:10:00,20.44,20.51,20.36,20.43,5143310.0,19.6937,19.7612,19.6167,19.6841,5143310.0
2023-01-17 10:20:00,20.43,20.51,20.35,20.37,4021418.0,19.6841,19.7612,19.607,19.6263,4021418.0
2023-01-17 10:30:00,20.37,20.4,20.22,20.24,4484921.0,19.6263,19.6552,19.4818,19.5011,4484921.0
2023-01-17 10:40:00,20.23,20.26,20.0,20.15,6445836.0,19.4914,19.5203,19.2698,19.4143,6445836.0
2023-01-17 10:50:00,20.14,20.18,20.05,20.13,3079615.0,19.4047,19.4432,19.318,19.3951,3079615.0
2023-01-17 11:00:00,20.13,20.17,19.92,19.99,3715995.0,19.3951,19.4336,19.1927,19.2602,3715995.0
2023-01-17 11:10:00,19.99,19.99,19.84,19.94,4686608.0,19.2602,19.2602,19.1157,19.212,4686608.0
2023-01-17 11:20:00,19.93,20.0,19.85,19.98,3184246.0,19.2024,19.2698,19.1253,19.2505,3184246.0
2023-01-17 11:30:00,19.98,20.15,19.97,20.14,4066812.0,19.2505,19.4143,19.2409,19.4047,4066812.0
2023-01-17 11:40:00,20.14,20.19,20.11,20.16,2855993.0,19.4047,19.4529,19.3758,19.424,2855993.0
2023-01-17 11:50:00,20.16,20.22,20.1,20.17,2681689.0,19.424,19.4818,19.3662,19.4336,2681689.0
2023-01-17 12:00:00,20.17,20.24,20.1,20.11,2516159.0,19.4336,19.5011,19.3662,19.3758,2516159.0
2023-01-17 12:10:00,20.11,20.13,20.05,20.08,1989674.0,19.3758,19.3951,19.318,19.3469,1989674.0
2023-01-17 12:20:00,20.08,20.11,20.01,20.05,1653088.0,19.3469,19.3758,19.2794,19.318,1653088.0
2023-01-17 12:30:00,20.05,20.18,20.03,20.16,1900828.0,19.318,19.4432,19.2987,19.424,1900828.0
2023-01-17 12:40:00,20.16,20.18,20.11,20.16,1540817.0,19.424,19.4432,19.3758,19.424,1540817.0
2023-01-17 12:50:00,20.15,20.25,20.14,20.21,2402174.0,19.4143,19.5107,19.4047,19.4721,2402174.0
2023-01-17 13:00:00,20.21,20.27,20.2,20.23,1984858.0,19.4721,19.53,19.4625,19.4914,1984858.0
2023-01-17 13:10:00,20.23,20.28,20.16,20.26,2294486.0,19.4914,19.5396,19.424,19.5203,2294486.0
2023-01-17 13:20:00,20.25,20.26,20.18,20.21,1627041.0,19.5107,19.5203,19.4432,19.4721,1627041.0
2023-01-17 13:30:00,20.22,20.33,20.18,20.32,2417556.0,19.4818,19.5878,19.4432,19.5781,2417556.0
2023-01-17 13:40:00,20.32,20.33,20.25,20.32,2248639.0,19.5781,19.5878,19.5107,19.5781,2248639.0
2023-01-17 13:50:00,20.32,20.33,20.27,20.3,1482077.0,19.5781,19.5878,19.53,19.5589,1482077.0
2023-01-17 14:00:00,20.31,20.33,20.27,20.3,1395084.0,19.5685,19.5878,19.53,19.5589,1395084.0
2023-01-17 14:10:00,20.3,20.31,20.09,20.18,4535250.0,19.5589,19.5685,19.3565,19.4432,4535250.0
2023-01-17 14:20:00,20.18,20.22,20.11,20.19,2461580.0,19.4432,19.4818,19.3758,19.4529,2461580.0
2023-01-17 14:30:00,20.19,20.31,20.18,20.29,2301127.0,19.4529,19.5685,19.4432,19.5492,2301127.0
2023-01-17 14:40:00,20.29,20.33,20.26,20.29,1842089.0,19.5492,19.5878,19.5203,19.5492,1842089.0
2023-01-17 14:50:00,20.28,20.3,20.17,20.21,1921794.0,19.5396,19.5589,19.4336,19.4721,1921794.0
2023-01-17 15:00:00,20.2,20.3,20.2,20.26,1681782.0,19.4625,19.5589,19.4625,19.5203,1681782.0
2023-01-17 15:10:00,20.26,20.27,20.17,20.23,2135106.0,19.5203,19.53,19.4336,19.4914,2135106.0
2023-01-17 15:20:00,20.23,20.26,20.17,20.22,1095914.0,19.4914,19.5203,19.4336,19.4818,1095914.0
2023-01-17 15:30:00,20.21,20.26,20.19,20.24,1128507.0,19.4721,19.5203,19.4529,19.5011,1128507.0
2023-01-17 15:40:00,20.24,20.26,20.1,20.15,2177558.0,19.5011,19.5203,19.3662,19.4143,2177558.0
2023-01-17 15:50:00,20.14,20.22,20.08,20.2,5592573.0,19.4047,19.4818,19.3469,19.4625,5592573.0
2023-01-18 09:30:00,20.57,20.74,20.45,20.54,10350306.0,19.819,19.9828,19.7034,19.7901,10350306.0
2023-01-18 09:40:00,20.55,20.68,20.45,20.59,7805620.0,19.7997,19.925,19.7034,19.8383,7805620.0
2023-01-18 09:50:00,20.6,20.72,20.55,20.7,6519867.0,19.8479,19.9635,19.7997,19.9443,6519867.0
2023-01-18 10:00:00,20.7,20.91,20.7,20.79,8871715.0,19.9443,20.1466,19.9443,20.031,8871715.0
2023-01-18 10:10:00,20.79,20.84,20.48,20.56,6501049.0,20.031,20.0791,19.7323,19.8094,6501049.0
2023-01-18 10:20:00,20.55,20.71,20.55,20.69,4793753.0,19.7997,19.9539,19.7997,19.9346,4793753.0
2023-01-18 10:30:00,20.69,20.7,20.34,20.37,5539308.0,19.9346,19.9443,19.5974,19.6263,5539308.0
2023-01-18 10:40:00,20.36,20.42,20.16,20.17,7518995.0,19.6167,19.6745,19.424,19.4336,7518995.0
2023-01-18 10:50:00,20.18,20.19,20.0,20.17,6865448.0,19.4432,19.4529,19.2698,19.4336,6865448.0
2023-01-18 11:00:00,20.17,20.21,19.94,20.04,6524974.0,19.4336,19.4721,19.212,19.3084,6524974.0
2023-01-18 11:10:00,20.04,20.05,19.94,19.97,3920698.0,19.3084,19.318,19.212,19.2409,3920698.0
2023-01-18 11:20:00,19.98,19.98,19.77,19.89,7626933.0,19.2505,19.2505,19.0482,19.1638,7626933.0
2023-01-18 11:30:00,19.88,19.88,19.68,19.7,5207185.0,19.1542,19.1542,18.9615,18.9808,5207185.0
2023-01-18 11:40:00,19.7,19.78,19.66,19.77,4818052.0,18.9808,19.0578,18.9422,19.0482,4818052.0
2023-01-18 11:50:00,19.77,19.84,19.65,19.82,4566170.0,19.0482,19.1157,18.9326,19.0964,4566170.0
2023-01-18 12:00:00,19.82,19.87,19.73,19.8,3676095.0,19.0964,19.1446,19.0097,19.0771,3676095.0
2023-01-18 12:10:00,19.79,19.87,19.75,19.76,2761732.0,19.0675,19.1446,19.0289,19.0386,2761732.0
2023-01-18 12:20:00,19.76,19.78,19.63,19.68,4063220.0,19.0386,19.0578,18.9133,18.9615,4063220.0
2023-01-18 12:30:00,19.68,19.75,19.62,19.71,3300698.0,18.9615,19.0289,18.9037,18.9904,3300698.0
2023-01-18 12:40:00,19.71,19.75,19.66,19.71,2161886.0,18.9904,19.0289,18.9422,18.9904,2161886.0
2023-01-18 12:50:00,19.71,19.73,19.59,19.62,3070746.0,18.9904,19.0097,18.8748,18.9037,3070746.0
2023-01-18 13:00:00,19.63,19.69,19.48,19.5,5306480.0,18.9133,18.9711,18.7688,18.7881,5306480.0
2023-01-18 13:10:00,19.5,19.53,19.46,19.49,2846372.0,18.7881,18.817,18.7495,18.7784,2846372.0
2023-01-18 13:20:00,19.48,19.63,19.47,19.61,2778662.0,18.7688,18.9133,18.7592,18.8941,2778662.0
2023-01-18 13:30:00,19.61,19.64,19.53,19.6,2402538.0,18.8941,18.923,18.817,18.8844,2402538.0
2023-01-18 13:40:00,19.6,19.72,19.59,19.66,3402756.0,18.8844,19.0,18.8748,18.9422,3402756.0
2023-01-18 13:50:00,19.66,19.75,19.65,19.68,2386136.0,18.9422,19.0289,18.9326,18.9615,2386136.0
2023-01-18 14:00:00,19.68,19.7,19.57,19.65,2428819.0,18.9615,18.9808,18.8555,18.9326,2428819.0
2023-01-18 14:10:00,19.66,19.71,19.62,19.66,1796470.0,18.9422,18.9904,18.9037,18.9422,1796470.0
2023-01-18 14:20:00,19.66,19.79,19.65,19.77,2084991.0,18.9422,19.0675,18.9326,19.0482,2084991.0
2023-01-18 14:30:00,19.77,19.79,19.7,19.72,2323609.0,19.0482,19.0675,18.9808,19.0,2323609.0
2023-01-18 14:40:00,19.72,19.76,19.68,19.69,1993873.0,19.0,19.0386,18.9615,18.9711,1993873.0
2023-01-18 14:50:00,19.69,19.7,19.64,19.68,2132404.0,18.9711,18.9808,18.923,18.9615,2132404.0
2023-01-18 15:00:00,19.67,19.69,19.61,19.66,3107108.0,18.9519,18.9711,18.8941,18.9422,3107108.0
2023-01-18 15:10:00,19.66,19.77,19.62,19.65,2740820.0,18.9422,19.0482,18.9037,18.9326,2740820.0
2023-01-18 15:20:00,19.66,19.69,19.63,19.64,1639833.0,18.9422,18.9711,18.9133,18.923,1639833.0
2023-01-18 15:30:00,19.64,19.64,19.52,19.53,4298045.0,18.923,18.923,18.8073,18.817,4298045.0
2023-01-18 15:40:00,19.53,19.57,19.47,19.5,3668635.0,18.817,18.8555,18.7592,18.7881,3668635.0
2023-01-18 15:50:00,19.5,19.56,19.39,19.44,6543343.0,18.7881,18.8459,18.6821,18.7303,6543343.0
2023-01-19 09:30:00,19.07,19.26,19.0,19.24,9823540.0,18.3738,18.5568,18.3063,18.5376,9823540.0
2023-01-19 09:40:00,19.25,19.28,18.78,18.83,7645557.0,18.5472,18.5761,18.0944,18.1425,7645557.0
2023-01-19 09:50:00,18.83,19.12,18.82,19.02,6727337.0,18.1425,18.4219,18.1329,18.3256,6727337.0
2023-01-19 10:00:00,19.01,19.1,18.92,19.05,4520448.0,18.316,18.4027,18.2292,18.3545,4520448.0
2023-01-19 10:10:00,19.05,19.13,18.82,19.02,5776284.0,18.3545,18.4316,18.1329,18.3256,5776284.0
2023-01-19 10:20:00,19.02,19.06,18.86,18.94,3118643.0,18.3256,18.3641,18.1714,18.2485,3118643.0
2023-01-19 10:30:00,18.93,18.97,18.81,18.95,4921046.0,18.2389,18.2774,18.1233,18.2581,4921046.0
2023-01-19 10:40:00,18.95,18.98,18.74,18.79,5281559.0,18.2581,18.2871,18.0558,18.104,5281559.0
2023-01-19 10:50:00,18.79,18.82,18.64,18.71,6146625.0,18.104,18.1329,17.9595,18.0269,6146625.0
2023-01-19 11:00:00,18.72,18.85,18.69,18.84,4350152.0,18.0365,18.1618,18.0076,18.1522,4350152.0
2023-01-19 11:10:00,18.84,18.96,18.79,18.8,4005327.0,18.1522,18.2678,18.104,18.1136,4005327.0
2023-01-19 11:20:00,18.8,18.81,18.67,18.7,2614544.0,18.1136,18.1233,17.9884,18.0173,2614544.0
2023-01-19 11:30:00,18.69,18.72,18.62,18.68,3577820.0,18.0076,18.0365,17.9402,17.998,3577820.0
2023-01-19 11:40:00,18.68,18.7,18.58,18.68,3956213.0,17.998,18.0173,17.9017,17.998,3956213.0
2023-01-19 11:50:00,18.68,18.69,18.62,18.68,2043123.0,17.998,18.0076,17.9402,17.998,2043123.0
2023-01-19 12:00:00,18.69,18.82,18.68,18.72,3850794.0,18.0076,18.1329,17.998,18.0365,3850794.0
2023-01-19 12:10:00,18.73,18.9,18.72,18.84,3197193.0,18.0462,18.21,18.0365,18.1522,3197193.0
2023-01-19 12:20:00,18.83,18.85,18.73,18.76,1974906.0,18.1425,18.1618,18.0462,18.0751,1974906.0
2023-01-19 12:30:00,18.76,18.8,18.72,18.79,1584829.0,18.0751,18.1136,18.0365,18.104,1584829.0
2023-01-19 12:40:00,18.79,18.84,18.74,18.75,1799778.0,18.104,18.1522,18.0558,18.0655,1799778.0
2023-01-19 12:50:00,18.75,18.82,18.71,18.82,1573824.0,18.0655,18.1329,18.0269,18.1329,1573824.0
2023-01-19 13:00:00,18.82,18.96,18.8,18.88,3617776.0,18.1329,18.2678,18.1136,18.1907,3617776.0
2023-01-19 13:10:00,18.88,18.95,18.79,18.93,2889798.0,18.1907,18.2581,18.104,18.2389,2889798.0
2023-01-19 13:20:00,18.93,19.0,18.83,18.89,3251658.0,18.2389,18.3063,18.1425,18.2003,3251658.0
2023-01-19 13:30:00,18.89,19.09,18.88,19.08,3988189.0,18.2003,18.393,18.1907,18.3834,3988189.0
2023-01-19 13:40:00,19.09,19.17,19.03,19.04,4243986.0,18.393,18.4701,18.3352,18.3449,4243986.0
2023-01-19 13:50:00,19.04,19.05,18.95,19.02,3042464.0,18.3449,18.3545,18.2581,18.3256,3042464.0
2023-01-19 14:00:00,19.02,19.06,18.93,18.98,3183803.0,18.3256,18.3641,18.2389,18.2871,3183803.0
2023-01-19 14:10:00,18.99,19.11,18.97,19.08,2780817.0,18.2967,18.4123,18.2774,18.3834,2780817.0
2023-01-19 14:20:00,19.08,19.25,19.06,19.21,4668883.0,18.3834,18.5472,18.3641,18.5087,4668883.0
2023-01-19 14:30:00,19.21,19.28,19.14,19.22,3439238.0,18.5087,18.5761,18.4412,18.5183,3439238.0
2023-01-19 14:40:00,19.22,19.31,19.17,19.21,3801143.0,18.5183,18.605,18.4701,18.5087,3801143.0
2023-01-19 14:50:00,19.21,19.23,19.14,19.16,2766647.0,18.5087,18.5279,18.4412,18.4605,2766647.0
2023-01-19 15:00:00,19.17,19.25,19.1,19.13,2568584.0,18.4701,18.5472,18.4027,18.4316,2568584.0
2023-01-19 15:10:00,19.13,19.2,19.05,19.12,2647023.0,18.4316,18.499,18.3545,18.4219,2647023.0
2023-01-19 15:20:00,19.11,19.16,19.05,19.12,2353149.0,18.4123,18.4605,18.3545,18.4219,2353149.0
2023-01-19 15:30:00,19.12,19.14,19.02,19.07,2702958.0,18.4219,18.4412,18.3256,18.3738,2702958.0
2023-01-19 15:40:00,19.08,19.08,18.95,18.98,3525502.0,18.3834,18.3834,18.2581,18.2871,3525502.0
2023-01-19 15:50:00,18.98,19.01,18.78,18.82,7833007.0,18.2871,18.316,18.0944,18.1329,7833007.0
2023-01-20 09:30:00,19.18,19.18,18.96,19.1,8935131.0,18.4798,18.4798,18.2678,18.4027,8935131.0
2023-01-20 09:40:00,19.11,19.27,19.1,19.21,6907777.0,18.4123,18.5665,18.4027,18.5087,6907777.0
2023-01-20 09:50:00,19.2,19.41,19.18,19.28,7328272.0,18.499,18.7014,18.4798,18.5761,7328272.0
2023-01-20 10:00:00,19.29,19.46,19.16,19.41,7133476.0,18.5857,18.7495,18.4605,18.7014,7133476.0
2023-01-20 10:10:00,19.42,19.45,19.32,19.38,3806027.0,18.711,18.7399,18.6146,18.6724,3806027.0
2023-01-20 10:20:00,19.38,19.5,19.3,19.48,5043790.0,18.6724,18.7881,18.5954,18.7688,5043790.0
2023-01-20 10:30:00,19.48,19.54,19.39,19.43,3860295.0,18.7688,18.8266,18.6821,18.7206,3860295.0
2023-01-20 10:40:00,19.43,19.46,19.35,19.39,2785387.0,18.7206,18.7495,18.6435,18.6821,2785387.0
2023-01-20 10:50:00,19.39,19.44,19.33,19.37,3480371.0,18.6821,18.7303,18.6243,18.6628,3480371.0
2023-01-20 11:00:00,19.37,19.55,19.35,19.51,4483340.0,18.6628,18.8362,18.6435,18.7977,4483340.0
2023-01-20 11:10:00,19.51,19.64,19.5,19.64,5141139.0,18.7977,18.923,18.7881,18.923,5141139.0
2023-01-20 11:20:00,19.63,19.73,19.56,19.71,3779128.0,18.9133,19.0097,18.8459,18.9904,3779128.0
2023-01-20 11:30:00,19.72,19.75,19.63,19.63,3983596.0,19.0,19.0289,18.9133,18.9133,3983596.0
2023-01-20 11:40:00,19.63,19.69,19.6,19.68,2793328.0,18.9133,18.9711,18.8844,18.9615,2793328.0
2023-01-20 11:50:00,19.67,19.69,19.62,19.65,1745108.0,18.9519,18.9711,18.9037,18.9326,1745108.0
2023-01-20 12:00:00,19.66,19.75,19.65,19.71,2217800.0,18.9422,19.0289,18.9326,18.9904,2217800.0
2023-01-20 12:10:00,19.71,19.74,19.65,19.73,1822123.0,18.9904,19.0193,18.9326,19.0097,1822123.0
2023-01-20 12:20:00,19.72,19.78,19.7,19.73,2118323.0,19.0,19.0578,18.9808,19.0097,2118323.0
2023-01-20 12:30:00,19.73,19.75,19.67,19.75,1353380.0,19.0097,19.0289,18.9519,19.0289,1353380.0
2023-01-20 12:40:00,19.75,19.77,19.71,19.75,1310919.0,19.0289,19.0482,18.9904,19.0289,1310919.0
2023-01-20 12:50:00,19.75,19.8,19.69,19.69,1932991.0,19.0289,19.0771,18.9711,18.9711,1932991.0
2023-01-20 13:00:00,19.69,19.8,19.68,19.71,3602143.0,18.9711,19.0771,18.9615,18.9904,3602143.0
2023-01-20 13:10:00,19.71,19.77,19.58,19.59,3723900.0,18.9904,19.0482,18.8651,18.8748,3723900.0
2023-01-20 13:20:00,19.58,19.7,19.56,19.67,2496620.0,18.8651,18.9808,18.8459,18.9519,2496620.0
2023-01-20 13:30:00,19.67,19.92,19.66,19.88,4982386.0,18.9519,19.1927,18.9422,19.1542,4982386.0
2023-01-20 13:40:00,19.89,19.98,19.87,19.97,3278367.0,19.1638,19.2505,19.1446,19.2409,3278367.0
2023-01-20 13:50:00,19.98,20.05,19.97,20.03,4120647.0,19.2505,19.318,19.2409,19.2987,4120647.0
2023-01-20 14:00:00,20.04,20.06,20.0,20.01,1777636.0,19.3084,19.3276,19.2698,19.2794,1777636.0
2023-01-20 14:10:00,20.01,20.08,20.0,20.05,2225463.0,19.2794,19.3469,19.2698,19.318,2225463.0
2023-01-20 14:20:00,20.06,20.13,20.04,20.1,2498076.0,19.3276,19.3951,19.3084,19.3662,2498076.0
2023-01-20 14:30:00,20.1,20.18,20.1,20.14,3608832.0,19.3662,19.4432,19.3662,19.4047,3608832.0
2023-01-20 14:40:00,20.14,20.17,20.1,20.12,2510413.0,19.4047,19.4336,19.3662,19.3854,2510413.0
2023-01-20 14:50:00,20.13,20.17,20.08,20.17,2963838.0,19.3951,19.4336,19.3469,19.4336,2963838.0
2023-01-20 15:00:00,20.16,20.31,20.16,20.3,6208265.0,19.424,19.5685,19.424,19.5589,6208265.0
2023-01-20 15:10:00,20.3,20.45,20.28,20.39,4934116.0,19.5589,19.7034,19.5396,19.6456,4934116.0
2023-01-20 15:20:00,20.38,20.39,20.27,20.31,3644040.0,19.6359,19.6456,19.53,19.5685,3644040.0
2023-01-20 15:30:00,20.31,20.36,20.26,20.33,3306047.0,19.5685,19.6167,19.5203,19.5878,3306047.0
2023-01-20 15:40:00,20.34,20.36,20.26,20.35,3706251.0,19.5974,19.6167,19.5203,19.607,3706251.0
2023-01-20 15:50:00,20.35,20.45,20.29,20.41,8759474.0,19.607,19.7034,19.5492,19.6648,8759474.0
2023-01-23 09:30:00,20.55,20.71,20.38,20.67,11355911.0,19.7997,19.9539,19.6359,19.9154,11355911.0
2023-01-23 09:40:00,20.67,21.0,20.66,20.97,12048892.0,19.9154,20.2333,19.9057,20.2044,12048892.0
2023-01-23 09:50:00,20.97,21.18,20.96,21.07,9436851.0,20.2044,20.4067,20.1948,20.3007,9436851.0
2023-01-23 10:00:00,21.07,21.21,21.02,21.05,7086176.0,20.3007,20.4356,20.2526,20.2815,7086176.0
2023-01-23 10:10:00,21.04,21.22,21.04,21.2,6736177.0,20.2718,20.4453,20.2718,20.426,6736177.0
2023-01-23 10:20:00,21.2,21.37,21.15,21.32,7031703.0,20.426,20.5898,20.3778,20.5416,7031703.0
2023-01-23 10:30:00,21.33,21.41,21.31,21.35,5542822.0,20.5513,20.6283,20.532,20.5705,5542822.0
2023-01-23 10:40:00,21.35,21.49,21.28,21.48,6719594.0,20.5705,20.7054,20.5031,20.6958,6719594.0
2023-01-23 10:50:00,21.48,21.49,21.41,21.42,3727824.0,20.6958,20.7054,20.6283,20.638,3727824.0
2023-01-23 11:00:00,21.43,21.75,21.42,21.73,8536834.0,20.6476,20.9559,20.638,20.9367,8536834.0
2023-01-23 11:10:00,21.74,21.85,21.69,21.84,4652164.0,20.9463,21.0523,20.8981,21.0426,4652164.0
2023-01-23 11:20:00,21.84,21.88,21.62,21.63,6152328.0,21.0426,21.0812,20.8307,20.8403,6152328.0
2023-01-23 11:30:00,21.64,21.72,21.6,21.7,4004816.0,20.8499,20.927,20.8114,20.9077,4004816.0
2023-01-23 11:40:00,21.7,21.81,21.69,21.8,3177662.0,20.9077,21.0137,20.8981,21.0041,3177662.0
2023-01-23 11:50:00,21.8,21.83,21.74,21.82,2779993.0,21.0041,21.033,20.9463,21.0234,2779993.0
2023-01-23 12:00:00,21.82,21.82,21.62,21.63,3187518.0,21.0234,21.0234,20.8307,20.8403,3187518.0
2023-01-23 12:10:00,21.63,21.73,21.62,21.71,2370263.0,20.8403,20.9367,20.8307,20.9174,2370263.0
2023-01-23 12:20:00,21.71,21.75,21.66,21.74,2423139.0,20.9174,20.9559,20.8692,20.9463,2423139.0
2023-01-23 12:30:00,21.74,21.75,21.68,21.71,1446248.0,20.9463,20.9559,20.8885,20.9174,1446248.0
2023-01-23 12:40:00,21.71,21.74,21.68,21.69,2534377.0,20.9174,20.9463,20.8885,20.8981,2534377.0
2023-01-23 12:50:00,21.7,21.83,21.66,21.8,3002768.0,20.9077,21.033,20.8692,21.0041,3002768.0
2023-01-23 13:00:00,21.8,21.87,21.77,21.86,2509913.0,21.0041,21.0715,20.9752,21.0619,2509913.0
2023-01-23 13:10:00,21.85,21.9,21.8,21.87,3350676.0,21.0523,21.1004,21.0041,21.0715,3350676.0
2023-01-23 13:20:00,21.88,21.94,21.86,21.91,2732271.0,21.0812,21.139,21.0619,21.1101,2732271.0
2023-01-23 13:30:00,21.92,21.99,21.9,21.96,2549090.0,21.1197,21.1872,21.1004,21.1583,2549090.0
2023-01-23 13:40:00,21.97,22.0,21.93,21.98,3398908.0,21.1679,21.1968,21.1294,21.1775,3398908.0
2023-01-23 13:50:00,21.98,22.0,21.86,21.89,3204499.0,21.1775,21.1968,21.0619,21.0908,3204499.0
2023-01-23 14:00:00,21.89,21.89,21.76,21.8,3337734.0,21.0908,21.0908,20.9656,21.0041,3337734.0
2023-01-23 14:10:00,21.8,21.85,21.75,21.85,2296762.0,21.0041,21.0523,20.9559,21.0523,2296762.0
2023-01-23 14:20:00,21.84,21.86,21.69,21.73,2748739.0,21.0426,21.0619,20.8981,20.9367,2748739.0
2023-01-23 14:30:00,21.73,21.8,21.58,21.61,4253728.0,20.9367,21.0041,20.7921,20.821,4253728.0
2023-01-23 14:40:00,21.61,21.66,21.38,21.45,6282067.0,20.821,20.8692,20.5994,20.6669,6282067.0
2023-01-23 14:50:00,21.44,21.55,21.37,21.53,4871040.0,20.6572,20.7632,20.5898,20.744,4871040.0
2023-01-23 15:00:00,21.53,21.55,21.4,21.5,3642230.0,20.744,20.7632,20.6187,20.715,3642230.0
2023-01-23 15:10:00,21.5,21.67,21.47,21.62,4500142.0,20.715,20.8788,20.6861,20.8307,4500142.0
2023-01-23 15:20:00,21.62,21.65,21.5,21.6,3046768.0,20.8307,20.8596,20.715,20.8114,3046768.0
2023-01-23 15:30:00,21.6,21.67,21.54,21.64,2473684.0,20.8114,20.8788,20.7536,20.8499,2473684.0
2023-01-23 15:40:00,21.63,21.69,21.53,21.66,3719814.0,20.8403,20.8981,20.744,20.8692,3719814.0
2023-01-23 15:50:00,21.66,21.8,21.65,21.75,8219946.0,20.8692,21.0041,20.8596,20.9559,8219946.0
2023-01-24 09:30:00,21.36,21.5,21.25,21.45,8523219.0,20.5802,20.715,20.4742,20.6669,8523219.0
2023-01-24 09:40:00,21.44,21.71,21.41,21.67,10323653.0,20.6572,20.9174,20.6283,20.8788,10323653.0
2023-01-24 09:50:00,21.67,21.87,21.45,21.49,8658446.0,20.8788,21.0715,20.6669,20.7054,8658446.0
2023-01-24 10:00:00,21.5,21.54,21.24,21.43,7290223.0,20.715,20.7536,20.4645,20.6476,7290223.0
2023-01-24 10:10:00,21.43,21.78,21.39,21.48,7324616.0,20.6476,20.9848,20.6091,20.6958,7324616.0
2023-01-24 10:20:00,21.48,21.59,21.37,21.57,4024581.0,20.6958,20.8018,20.5898,20.7825,4024581.0
2023-01-24 10:30:00,21.57,21.63,21.34,21.43,4591839.0,20.7825,20.8403,20.5609,20.6476,4591839.0
2023-01-24 10:40:00,21.42,21.65,21.37,21.61,3760476.0,20.638,20.8596,20.5898,20.821,3760476.0
2023-01-24 10:50:00,21.61,21.81,21.56,21.75,4790598.0,20.821,21.0137,20.7729,20.9559,4790598.0
2023-01-24 11:00:00,21.75,21.78,21.65,21.69,3716224.0,20.9559,20.9848,20.8596,20.8981,3716224.0
2023-01-24 11:10:00,21.7,21.73,21.57,21.64,3126906.0,20.9077,20.9367,20.7825,20.8499,3126906.0
2023-01-24 11:20:00,21.64,21.79,21.6,21.77,3220196.0,20.8499,20.9945,20.8114,20.9752,3220196.0
2023-01-24 11:30:00,21.78,21.79,21.61,21.71,2518432.0,20.9848,20.9945,20.821,20.9174,2518432.0
2023-01-24 11:40:00,21.71,21.74,21.62,21.69,1877968.0,20.9174,20.9463,20.8307,20.8981,1877968.0
2023-01-24 11:50:00,21.7,21.74,21.63,21.68,1598828.0,20.9077,20.9463,20.8403,20.8885,1598828.0
2023-01-24 12:00:00,21.67,21.7,21.5,21.67,2861714.0,20.8788,20.9077,20.715,20.8788,2861714.0
2023-01-24 12:10:00,21.67,21.78,21.66,21.76,2598103.0,20.8788,20.9848,20.8692,20.9656,2598103.0
2023-01-24 12:20:00,21.76,21.76,21.67,21.71,1404735.0,20.9656,20.9656,20.8788,20.9174,1404735.0
2023-01-24 12:30:00,21.71,21.71,21.59,21.62,1765281.0,20.9174,20.9174,20.8018,20.8307,1765281.0
2023-01-24 12:40:00,21.62,21.63,21.52,21.57,1891462.0,20.8307,20.8403,20.7343,20.7825,1891462.0
2023-01-24 12:50:00,21.56,21.61,21.52,21.57,1805038.0,20.7729,20.821,20.7343,20.7825,1805038.0
2023-01-24 13:00:00,21.57,21.64,21.42,21.54,3678535.0,20.7825,20.8499,20.638,20.7536,3678535.0
2023-01-24 13:10:00,21.54,21.67,21.53,21.63,2551362.0,20.7536,20.8788,20.744,20.8403,2551362.0
2023-01-24 13:20:00,21.64,21.66,21.57,21.66,1488185.0,20.8499,20.8692,20.7825,20.8692,1488185.0
2023-01-24 13:30:00,21.65,21.69,21.61,21.69,1230879.0,20.8596,20.8981,20.821,20.8981,1230879.0
2023-01-24 13:40:00,21.68,21.78,21.66,21.74,2677450.0,20.8885,20.9848,20.8692,20.9463,2677450.0
2023-01-24 13:50:00,21.74,21.76,21.68,21.7,1662548.0,20.9463,20.9656,20.8885,20.9077,1662548.0
2023-01-24 14:00:00,21.7,21.71,21.53,21.58,2751742.0,20.9077,20.9174,20.744,20.7921,2751742.0
2023-01-24 14:10:00,21.57,21.64,21.56,21.59,1357203.0,20.7825,20.8499,20.7729,20.8018,1357203.0
2023-01-24 14:20:00,21.6,21.64,21.58,21.61,1207762.0,20.8114,20.8499,20.7921,20.821,1207762.0
2023-01-24 14:30:00,21.61,21.68,21.6,21.65,1540703.0,20.821,20.8885,20.8114,20.8596,1540703.0
2023-01-24 14:40:00,21.64,21.68,21.59,21.61,1277005.0,20.8499,20.8885,20.8018,20.821,1277005.0
2023-01-24 14:50:00,21.61,21.69,21.58,21.68,1744664.0,20.821,20.8981,20.7921,20.8885,1744664.0
2023-01-24 15:00:00,21.67,21.71,21.6,21.6,1895138.0,20.8788,20.9174,20.8114,20.8114,1895138.0
2023-01-24 15:10:00,21.6,21.65,21.55,21.58,2164741.0,20.8114,20.8596,20.7632,20.7921,2164741.0
2023-01-24 15:20:00,21.59,21.64,21.55,21.6,1715846.0,20.8018,20.8499,20.7632,20.8114,1715846.0
2023-01-24 15:30:00,21.61,21.62,21.44,21.47,2502015.0,20.821,20.8307,20.6572,20.6861,2502015.0
2023-01-24 15:40:00,21.46,21.47,21.35,21.44,3650865.0,20.6765,20.6861,20.5705,20.6572,3650865.0
2023-01-24 15:50:00,21.44,21.66,21.4,21.61,4484520.0,20.6572,20.8692,20.6187,20.821,4484520.0
2023-01-25 09:30:00,20.56,20.56,20.26,20.5,11387892.0,19.8094,19.8094,19.5203,19.7516,11387892.0
2023-01-25 09:40:00,20.49,20.63,20.36,20.39,7020886.0,19.7419,19.8768,19.6167,19.6456,7020886.0
2023-01-25 09:50:00,20.4,20.48,20.07,20.09,8143915.0,19.6552,19.7323,19.3373,19.3565,8143915.0
2023-01-25 10:00:00,20.08,20.3,20.03,20.22,10485406.0,19.3469,19.5589,19.2987,19.4818,10485406.0
2023-01-25 10:10:00,20.23,20.28,20.04,20.2,6750601.0,19.4914,19.5396,19.3084,19.4625,6750601.0
2023-01-25 10:20:00,20.2,20.23,20.08,20.21,3529792.0,19.4625,19.4914,19.3469,19.4721,3529792.0
2023-01-25 10:30:00,20.21,20.34,19.98,20.04,8926444.0,19.4721,19.5974,19.2505,19.3084,8926444.0
2023-01-25 10:40:00,20.04,20.26,20.0,20.14,4848921.0,19.3084,19.5203,19.2698,19.4047,4848921.0
2023-01-25 10:50:00,20.14,20.35,20.07,20.32,5101711.0,19.4047,19.607,19.3373,19.5781,5101711.0
2023-01-25 11:00:00,20.32,20.38,20.27,20.29,5461072.0,19.5781,19.6359,19.53,19.5492,5461072.0
2023-01-25 11:10:00,20.29,20.7,20.29,20.65,9143564.0,19.5492,19.9443,19.5492,19.8961,9143564.0
2023-01-25 11:20:00,20.67,20.74,20.56,20.63,6215701.0,19.9154,19.9828,19.8094,19.8768,6215701.0
2023-01-25 11:30:00,20.63,20.79,20.6,20.72,4846658.0,19.8768,20.031,19.8479,19.9635,4846658.0
2023-01-25 11:40:00,20.72,20.76,20.62,20.73,3647196.0,19.9635,20.0021,19.8672,19.9732,3647196.0
2023-01-25 11:50:00,20.73,20.97,20.68,20.84,8663859.0,19.9732,20.2044,19.925,20.0791,8663859.0
2023-01-25 12:00:00,20.85,20.89,20.74,20.78,5761684.0,20.0888,20.1273,19.9828,20.0213,5761684.0
2023-01-25 12:10:00,20.78,20.85,20.73,20.79,3984452.0,20.0213,20.0888,19.9732,20.031,3984452.0
2023-01-25 12:20:00,20.78,20.79,20.67,20.7,2817700.0,20.0213,20.031,19.9154,19.9443,2817700.0
2023-01-25 12:30:00,20.7,20.75,20.66,20.74,1898050.0,19.9443,19.9924,19.9057,19.9828,1898050.0
2023-01-25 12:40:00,20.73,20.83,20.72,20.78,2202039.0,19.9732,20.0695,19.9635,20.0213,2202039.0
2023-01-25 12:50:00,20.78,20.83,20.73,20.79,1668253.0,20.0213,20.0695,19.9732,20.031,1668253.0
2023-01-25 13:00:00,20.79,20.95,20.77,20.89,4485903.0,20.031,20.1851,20.0117,20.1273,4485903.0
2023-01-25 13:10:00,20.89,21.02,20.88,20.98,4416735.0,20.1273,20.2526,20.1177,20.214,4416735.0
2023-01-25 13:20:00,20.98,21.14,20.97,21.11,5500642.0,20.214,20.3682,20.2044,20.3393,5500642.0
2023-01-25 13:30:00,21.11,21.15,21.01,21.04,3852744.0,20.3393,20.3778,20.2429,20.2718,3852744.0
2023-01-25 13:40:00,21.05,21.22,21.04,21.2,3798481.0,20.2815,20.4453,20.2718,20.426,3798481.0
2023-01-25 13:50:00,21.2,21.23,21.06,21.13,3603998.0,20.426,20.4549,20.2911,20.3586,3603998.0
2023-01-25 14:00:00,21.13,21.17,21.06,21.12,3320908.0,20.3586,20.3971,20.2911,20.3489,3320908.0
2023-01-25 14:10:00,21.13,21.44,21.11,21.43,9425138.0,20.3586,20.6572,20.3393,20.6476,9425138.0
2023-01-25 14:20:00,21.43,21.44,21.23,21.3,4367381.0,20.6476,20.6572,20.4549,20.5224,4367381.0
2023-01-25 14:30:00,21.3,21.32,21.17,21.22,3354069.0,20.5224,20.5416,20.3971,20.4453,3354069.0
2023-01-25 14:40:00,21.23,21.31,21.21,21.28,3354538.0,20.4549,20.532,20.4356,20.5031,3354538.0
2023-01-25 14:50:00,21.27,21.42,21.26,21.36,3822173.0,20.4934,20.638,20.4838,20.5802,3822173.0
2023-01-25 15:00:00,21.36,21.56,21.35,21.55,5075557.0,20.5802,20.7729,20.5705,20.7632,5075557.0
2023-01-25 15:10:00,21.55,21.59,21.41,21.43,3987051.0,20.7632,20.8018,20.6283,20.6476,3987051.0
2023-01-25 15:20:00,21.44,21.44,21.33,21.39,3553638.0,20.6572,20.6572,20.5513,20.6091,3553638.0
2023-01-25 15:30:00,21.4,21.45,21.29,21.41,3632028.0,20.6187,20.6669,20.5127,20.6283,3632028.0
2023-01-25 15:40:00,21.4,21.42,21.28,21.34,2425712.0,20.6187,20.638,20.5031,20.5609,2425712.0
2023-01-25 15:50:00,21.33,21.44,21.22,21.44,6131605.0,20.5513,20.6572,20.4453,20.6572,6131605.0
2023-01-26 09:30:00,22.21,22.53,22.21,22.4,14711253.0,21.3991,21.7074,21.3991,21.5822,14711253.0
2023-01-26 09:40:00,22.41,22.48,22.09,22.1,9701351.0,21.5918,21.6593,21.2835,21.2931,9701351.0
2023-01-26 09:50:00,22.1,22.13,21.82,21.98,10262792.0,21.2931,21.322,21.0234,21.1775,10262792.0
2023-01-26 10:00:00,21.98,22.14,21.86,21.93,9030987.0,21.1775,21.3317,21.0619,21.1294,9030987.0
2023-01-26 10:10:00,21.93,22.26,21.86,22.25,8072374.0,21.1294,21.4473,21.0619,21.4377,8072374.0
2023-01-26 10:20:00,22.25,22.38,22.15,22.24,9599963.0,21.4377,21.5629,21.3413,21.428,9599963.0
2023-01-26 10:30:00,22.24,22.31,21.95,21.97,5686273.0,21.428,21.4955,21.1486,21.1679,5686273.0
2023-01-26 10:40:00,21.97,22.12,21.92,22.12,4193530.0,21.1679,21.3124,21.1197,21.3124,4193530.0
2023-01-26 10:50:00,22.11,22.13,21.61,21.69,7767665.0,21.3028,21.322,20.821,20.8981,7767665.0
2023-01-26 11:00:00,21.68,21.86,21.62,21.71,4872354.0,20.8885,21.0619,20.8307,20.9174,4872354.0
2023-01-26 11:10:00,21.71,21.94,21.68,21.85,4852125.0,20.9174,21.139,20.8885,21.0523,4852125.0
2023-01-26 11:20:00,21.85,21.85,21.6,21.82,5384806.0,21.0523,21.0523,20.8114,21.0234,5384806.0
2023-01-26 11:30:00,21.82,21.92,21.76,21.81,4768224.0,21.0234,21.1197,20.9656,21.0137,4768224.0
2023-01-26 11:40:00,21.82,21.98,21.78,21.94,3291802.0,21.0234,21.1775,20.9848,21.139,3291802.0
2023-01-26 11:50:00,21.94,21.99,21.84,21.95,2923735.0,21.139,21.1872,21.0426,21.1486,2923735.0
2023-01-26 12:00:00,21.95,22.13,21.93,22.12,4016860.0,21.1486,21.322,21.1294,21.3124,4016860.0
2023-01-26 12:10:00,22.11,22.21,22.06,22.07,3991206.0,21.3028,21.3991,21.2546,21.2642,3991206.0
2023-01-26 12:20:00,22.07,22.14,22.05,22.1,2619498.0,21.2642,21.3317,21.245,21.2931,2619498.0
2023-01-26 12:30:00,22.1,22.19,22.08,22.15,3220232.0,21.2931,21.3799,21.2739,21.3413,3220232.0
2023-01-26 12:40:00,22.15,22.2,21.99,22.05,3279767.0,21.3413,21.3895,21.1872,21.245,3279767.0
2023-01-26 12:50:00,22.05,22.2,22.04,22.11,2907216.0,21.245,21.3895,21.2353,21.3028,2907216.0
2023-01-26 13:00:00,22.11,22.17,21.95,22.0,2873556.0,21.3028,21.3606,21.1486,21.1968,2873556.0
2023-01-26 13:10:00,22.0,22.09,21.98,22.0,2028306.0,21.1968,21.2835,21.1775,21.1968,2028306.0
2023-01-26 13:20:00,22.0,22.13,21.98,22.1,1849834.0,21.1968,21.322,21.1775,21.2931,1849834.0
2023-01-26 13:30:00,22.11,22.29,22.11,22.28,3953465.0,21.3028,21.4762,21.3028,21.4666,3953465.0
2023-01-26 13:40:00,22.28,22.37,22.26,22.3,4230615.0,21.4666,21.5533,21.4473,21.4858,4230615.0
2023-01-26 13:50:00,22.3,22.33,22.22,22.26,2620802.0,21.4858,21.5147,21.4088,21.4473,2620802.0
2023-01-26 14:00:00,22.26,22.33,22.18,22.33,2510563.0,21.4473,21.5147,21.3702,21.5147,2510563.0
2023-01-26 14:10:00,22.33,22.37,22.28,22.36,2656828.0,21.5147,21.5533,21.4666,21.5437,2656828.0
2023-01-26 14:20:00,22.36,22.43,22.29,22.36,3434294.0,21.5437,21.6111,21.4762,21.5437,3434294.0
2023-01-26 14:30:00,22.36,22.43,22.34,22.37,1930226.0,21.5437,21.6111,21.5244,21.5533,1930226.0
2023-01-26 14:40:00,22.37,22.46,22.37,22.37,3038927.0,21.5533,21.64,21.5533,21.5533,3038927.0
2023-01-26 14:50:00,22.38,22.43,22.31,22.41,2438014.0,21.5629,21.6111,21.4955,21.5918,2438014.0
2023-01-26 15:00:00,22.42,22.46,22.33,22.4,2426353.0,21.6015,21.64,21.5147,21.5822,2426353.0
2023-01-26 15:10:00,22.39,22.5,22.36,22.49,2766210.0,21.5726,21.6785,21.5437,21.6689,2766210.0
2023-01-26 15:20:00,22.49,22.59,22.45,22.54,4684219.0,21.6689,21.7653,21.6304,21.7171,4684219.0
2023-01-26 15:30:00,22.54,22.61,22.51,22.53,3169831.0,21.7171,21.7845,21.6882,21.7074,3169831.0
2023-01-26 15:40:00,22.54,22.56,22.44,22.52,3726520.0,21.7171,21.7364,21.6207,21.6978,3726520.0
2023-01-26 15:50:00,22.52,22.72,22.52,22.68,8485567.0,21.6978,21.8905,21.6978,21.852,8485567.0
2023-01-27 09:30:00,22.36,22.67,22.33,22.6,9269569.0,21.5437,21.8423,21.5147,21.7749,9269569.0
2023-01-27 09:40:00,22.61,22.89,22.56,22.84,8634609.0,21.7845,22.0543,21.7364,22.0061,8634609.0
2023-01-27 09:50:00,22.83,22.93,22.74,22.8,7295346.0,21.9965,22.0928,21.9098,21.9676,7295346.0
2023-01-27 10:00:00,22.81,23.13,22.69,23.07,12116929.0,21.9772,22.2855,21.8616,22.2277,12116929.0
2023-01-27 10:10:00,23.08,23.18,23.02,23.06,6888491.0,22.2374,22.3337,22.1796,22.2181,6888491.0
2023-01-27 10:20:00,23.06,23.07,22.85,23.04,6843852.0,22.2181,22.2277,22.0158,22.1988,6843852.0
2023-01-27 10:30:00,23.04,23.08,22.91,23.02,4849954.0,22.1988,22.2374,22.0736,22.1796,4849954.0
2023-01-27 10:40:00,23.03,23.11,22.72,22.78,6080926.0,22.1892,22.2663,21.8905,21.9483,6080926.0
2023-01-27 10:50:00,22.77,22.81,22.61,22.74,7065231.0,21.9387,21.9772,21.7845,21.9098,7065231.0
2023-01-27 11:00:00,22.74,22.85,22.66,22.75,3999666.0,21.9098,22.0158,21.8327,21.9194,3999666.0
2023-01-27 11:10:00,22.75,22.94,22.72,22.9,3991960.0,21.9194,22.1025,21.8905,22.0639,3991960.0
2023-01-27 11:20:00,22.91,23.02,22.9,22.98,4056491.0,22.0736,22.1796,22.0639,22.141,4056491.0
2023-01-27 11:30:00,22.99,23.15,22.95,23.09,4992839.0,22.1507,22.3048,22.1121,22.247,4992839.0
2023-01-27 11:40:00,23.09,23.23,23.08,23.2,4977011.0,22.247,22.3819,22.2374,22.353,4977011.0
2023-01-27 11:50:00,23.2,23.27,23.18,23.2,2737364.0,22.353,22.4204,22.3337,22.353,2737364.0
2023-01-27 12:00:00,23.2,23.25,23.14,23.19,3228715.0,22.353,22.4012,22.2952,22.3433,3228715.0
2023-01-27 12:10:00,23.19,23.35,23.15,23.33,3961904.0,22.3433,22.4975,22.3048,22.4782,3961904.0
2023-01-27 12:20:00,23.34,23.37,23.23,23.27,4415290.0,22.4879,22.5168,22.3819,22.4204,4415290.0
2023-01-27 12:30:00,23.28,23.42,23.25,23.41,3106461.0,22.4301,22.565,22.4012,22.5553,3106461.0
2023-01-27 12:40:00,23.42,23.45,23.3,23.38,3047669.0,22.565,22.5939,22.4493,22.5264,3047669.0
2023-01-27 12:50:00,23.37,23.41,23.34,23.35,2198728.0,22.5168,22.5553,22.4879,22.4975,2198728.0
2023-01-27 13:00:00,23.35,23.39,23.26,23.31,2809750.0,22.4975,22.536,22.4108,22.459,2809750.0
2023-01-27 13:10:00,23.31,23.32,23.21,23.28,2679068.0,22.459,22.4686,22.3626,22.4301,2679068.0
2023-01-27 13:20:00,23.28,23.37,23.26,23.35,2575838.0,22.4301,22.5168,22.4108,22.4975,2575838.0
2023-01-27 13:30:00,23.36,23.49,23.36,23.48,2930897.0,22.5071,22.6324,22.5071,22.6228,2930897.0
2023-01-27 13:40:00,23.49,23.54,23.42,23.53,3406165.0,22.6324,22.6806,22.565,22.6709,3406165.0
2023-01-27 13:50:00,23.54,23.57,23.48,23.54,2419546.0,22.6806,22.7095,22.6228,22.6806,2419546.0
2023-01-27 14:00:00,23.53,23.59,23.46,23.48,3421932.0,22.6709,22.7287,22.6035,22.6228,3421932.0
2023-01-27 14:10:00,23.48,23.6,23.48,23.59,2199688.0,22.6228,22.7384,22.6228,22.7287,2199688.0
2023-01-27 14:20:00,23.58,23.63,23.56,23.57,2129142.0,22.7191,22.7673,22.6998,22.7095,2129142.0
2023-01-27 14:30:00,23.58,23.61,23.53,23.59,2092769.0,22.7191,22.748,22.6709,22.7287,2092769.0
2023-01-27 14:40:00,23.58,23.65,23.54,23.64,2194552.0,22.7191,22.7866,22.6806,22.7769,2194552.0
2023-01-27 14:50:00,23.63,23.68,23.62,23.64,2631517.0,22.7673,22.8155,22.7577,22.7769,2631517.0
2023-01-27 15:00:00,23.64,23.81,23.63,23.78,3701678.0,22.7769,22.9407,22.7673,22.9118,3701678.0
2023-01-27 15:10:00,23.79,23.82,23.6,23.67,4564602.0,22.9214,22.9503,22.7384,22.8058,4564602.0
2023-01-27 15:20:00,23.67,23.73,23.58,23.73,3411838.0,22.8058,22.8636,22.7191,22.8636,3411838.0
2023-01-27 15:30:00,23.72,23.79,23.69,23.7,3663466.0,22.854,22.9214,22.8251,22.8347,3663466.0
2023-01-27 15:40:00,23.71,23.76,23.54,23.58,4596681.0,22.8444,22.8925,22.6806,22.7191,4596681.0
2023-01-27 15:50:00,23.58,23.59,23.31,23.34,9422369.0,22.7191,22.7287,22.459,22.4879,9422369.0
2023-01-30 09:30:00,22.55,22.71,22.42,22.62,10420064.0,21.7267,21.8809,21.6015,21.7942,10420064.0
2023-01-30 09:40:00,22.62,22.84,22.47,22.76,8216279.0,21.7942,22.0061,21.6496,21.929,8216279.0
2023-01-30 09:50:00,22.76,22.83,22.51,22.76,7625668.0,21.929,21.9965,21.6882,21.929,7625668.0
2023-01-30 10:00:00,22.76,22.9,22.68,22.78,6537452.0,21.929,22.0639,21.852,21.9483,6537452.0
2023-01-30 10:10:00,22.78,22.82,22.51,22.55,4949776.0,21.9483,21.9869,21.6882,21.7267,4949776.0
2023-01-30 10:20:00,22.54,22.6,22.23,22.38,9030807.0,21.7171,21.7749,21.4184,21.5629,9030807.0
2023-01-30 10:30:00,22.38,22.39,22.09,22.12,6526242.0,21.5629,21.5726,21.2835,21.3124,6526242.0
2023-01-30 10:40:00,22.11,22.14,21.97,22.11,7719885.0,21.3028,21.3317,21.1679,21.3028,7719885.0
2023-01-30 10:50:00,22.11,22.26,22.0,22.23,6264269.0,21.3028,21.4473,21.1968,21.4184,6264269.0
2023-01-30 11:00:00,22.23,22.26,22.15,22.26,3482131.0,21.4184,21.4473,21.3413,21.4473,3482131.0
2023-01-30 11:10:00,22.26,22.44,22.25,22.4,5940348.0,21.4473,21.6207,21.4377,21.5822,5940348.0
2023-01-30 11:20:00,22.4,22.45,22.24,22.39,4033406.0,21.5822,21.6304,21.428,21.5726,4033406.0
2023-01-30 11:30:00,22.39,22.49,22.31,22.34,3272806.0,21.5726,21.6689,21.4955,21.5244,3272806.0
2023-01-30 11:40:00,22.35,22.4,22.23,22.26,3111687.0,21.534,21.5822,21.4184,21.4473,3111687.0
2023-01-30 11:50:00,22.27,22.43,22.14,22.43,4174088.0,21.4569,21.6111,21.3317,21.6111,4174088.0
2023-01-30 12:00:00,22.42,22.46,22.37,22.42,3029066.0,21.6015,21.64,21.5533,21.6015,3029066.0
2023-01-30 12:10:00,22.42,22.47,22.28,22.32,2704687.0,21.6015,21.6496,21.4666,21.5051,2704687.0
2023-01-30 12:20:00,22.32,22.37,22.22,22.36,2547899.0,21.5051,21.5533,21.4088,21.5437,2547899.0
2023-01-30 12:30:00,22.35,22.38,22.25,22.29,2385620.0,21.534,21.5629,21.4377,21.4762,2385620.0
2023-01-30 12:40:00,22.29,22.34,22.15,22.19,2610601.0,21.4762,21.5244,21.3413,21.3799,2610601.0
2023-01-30 12:50:00,22.2,22.25,22.11,22.2,2918654.0,21.3895,21.4377,21.3028,21.3895,2918654.0
2023-01-30 13:00:00,22.19,22.26,22.11,22.23,2618298.0,21.3799,21.4473,21.3028,21.4184,2618298.0
2023-01-30 13:10:00,22.23,22.41,22.2,22.37,3649978.0,21.4184,21.5918,21.3895,21.5533,3649978.0
2023-01-30 13:20:00,22.37,22.4,22.28,22.3,2191070.0,21.5533,21.5822,21.4666,21.4858,2191070.0
2023-01-30 13:30:00,22.3,22.3,22.15,22.17,2251374.0,21.4858,21.4858,21.3413,21.3606,2251374.0
2023-01-30 13:40:00,22.18,22.19,22.07,22.15,2515748.0,21.3702,21.3799,21.2642,21.3413,2515748.0
2023-01-30 13:50:00,22.16,22.22,22.09,22.21,3023417.0,21.351,21.4088,21.2835,21.3991,3023417.0
2023-01-30 14:00:00,22.2,22.27,22.15,22.17,2214034.0,21.3895,21.4569,21.3413,21.3606,2214034.0
2023-01-30 14:10:00,22.17,22.22,22.09,22.14,1781609.0,21.3606,21.4088,21.2835,21.3317,1781609.0
2023-01-30 14:20:00,22.13,22.17,22.07,22.07,1563622.0,21.322,21.3606,21.2642,21.2642,1563622.0
2023-01-30 14:30:00,22.07,22.17,22.05,22.13,2567977.0,21.2642,21.3606,21.245,21.322,2567977.0
2023-01-30 14:40:00,22.12,22.13,22.01,22.03,2237793.0,21.3124,21.322,21.2064,21.2257,2237793.0
2023-01-30 14:50:00,22.03,22.1,21.98,22.08,2810357.0,21.2257,21.2931,21.1775,21.2739,2810357.0
2023-01-30 15:00:00,22.08,22.19,22.01,22.05,3283258.0,21.2739,21.3799,21.2064,21.245,3283258.0
2023-01-30 15:10:00,22.05,22.08,21.92,21.96,2988925.0,21.245,21.2739,21.1197,21.1583,2988925.0
2023-01-30 15:20:00,21.96,21.98,21.88,21.92,3162751.0,21.1583,21.1775,21.0812,21.1197,3162751.0
2023-01-30 15:30:00,21.92,22.08,21.88,22.05,3996129.0,21.1197,21.2739,21.0812,21.245,3996129.0
2023-01-30 15:40:00,22.06,22.09,21.96,22.01,3211491.0,21.2546,21.2835,21.1583,21.2064,3211491.0
2023-01-30 15:50:00,22.0,22.08,21.85,21.91,6866242.0,21.1968,21.2739,21.0523,21.1101,6866242.0
2023-01-31 09:30:00,21.93,22.25,21.9,22.1,10206701.0,21.1294,21.4377,21.1004,21.2931,10206701.0
2023-01-31 09:40:00,22.11,22.34,21.99,22.29,9274091.0,21.3028,21.5244,21.1872,21.4762,9274091.0
2023-01-31 09:50:00,22.3,22.38,22.02,22.04,7390071.0,21.4858,21.5629,21.2161,21.2353,7390071.0
2023-01-31 10:00:00,22.05,22.24,21.94,21.99,7552212.0,21.245,21.428,21.139,21.1872,7552212.0
2023-01-31 10:10:00,21.99,22.3,21.95,22.28,5286538.0,21.1872,21.4858,21.1486,21.4666,5286538.0
2023-01-31 10:20:00,22.28,22.4,22.2,22.39,5249707.0,21.4666,21.5822,21.3895,21.5726,5249707.0
2023-01-31 10:30:00,22.4,22.46,22.34,22.35,4469636.0,21.5822,21.64,21.5244,21.534,4469636.0
2023-01-31 10:40:00,22.36,22.45,22.32,22.41,2900939.0,21.5437,21.6304,21.5051,21.5918,2900939.0
2023-01-31 10:50:00,22.41,22.52,22.33,22.47,5001477.0,21.5918,21.6978,21.5147,21.6496,5001477.0
2023-01-31 11:00:00,22.48,22.57,22.47,22.51,4756676.0,21.6593,21.746,21.6496,21.6882,4756676.0
2023-01-31 11:10:00,22.51,22.51,22.41,22.48,3690854.0,21.6882,21.6882,21.5918,21.6593,3690854.0
2023-01-31 11:20:00,22.48,22.56,22.44,22.53,3161930.0,21.6593,21.7364,21.6207,21.7074,3161930.0
2023-01-31 11:30:00,22.52,22.59,22.48,22.51,3445843.0,21.6978,21.7653,21.6593,21.6882,3445843.0
2023-01-31 11:40:00,22.51,22.55,22.39,22.42,2687132.0,21.6882,21.7267,21.5726,21.6015,2687132.0
2023-01-31 11:50:00,22.42,22.51,22.39,22.43,2363041.0,21.6015,21.6882,21.5726,21.6111,2363041.0
2023-01-31 12:00:00,22.44,22.45,22.29,22.43,3574033.0,21.6207,21.6304,21.4762,21.6111,3574033.0
2023-01-31 12:10:00,22.42,22.56,22.37,22.53,2443053.0,21.6015,21.7364,21.5533,21.7074,2443053.0
2023-01-31 12:20:00,22.52,22.55,22.45,22.48,1757065.0,21.6978,21.7267,21.6304,21.6593,1757065.0
2023-01-31 12:30:00,22.48,22.55,22.42,22.54,2058421.0,21.6593,21.7267,21.6015,21.7171,2058421.0
2023-01-31 12:40:00,22.54,22.58,22.53,22.54,2046604.0,21.7171,21.7556,21.7074,21.7171,2046604.0
2023-01-31 12:50:00,22.55,22.59,22.51,22.54,1788411.0,21.7267,21.7653,21.6882,21.7171,1788411.0
2023-01-31 13:00:00,22.54,22.57,22.49,22.53,1307967.0,21.7171,21.746,21.6689,21.7074,1307967.0
2023-01-31 13:10:00,22.52,22.55,22.47,22.51,1360634.0,21.6978,21.7267,21.6496,21.6882,1360634.0
2023-01-31 13:20:00,22.5,22.52,22.39,22.48,2018417.0,21.6785,21.6978,21.5726,21.6593,2018417.0
2023-01-31 13:30:00,22.47,22.51,22.41,22.45,1344032.0,21.6496,21.6882,21.5918,21.6304,1344032.0
2023-01-31 13:40:00,22.45,22.62,22.45,22.6,3177896.0,21.6304,21.7942,21.6304,21.7749,3177896.0
2023-01-31 13:50:00,22.6,22.62,22.57,22.59,1978184.0,21.7749,21.7942,21.746,21.7653,1978184.0
2023-01-31 14:00:00,22.59,22.65,22.55,22.64,2254621.0,21.7653,21.8231,21.7267,21.8134,2254621.0
2023-01-31 14:10:00,22.64,22.65,22.55,22.57,1658026.0,21.8134,21.8231,21.7267,21.746,1658026.0
2023-01-31 14:20:00,22.57,22.63,22.56,22.62,1350407.0,21.746,21.8038,21.7364,21.7942,1350407.0
2023-01-31 14:30:00,22.62,22.66,22.59,22.63,1902019.0,21.7942,21.8327,21.7653,21.8038,1902019.0
2023-01-31 14:40:00,22.63,22.68,22.62,22.67,1466057.0,21.8038,21.852,21.7942,21.8423,1466057.0
2023-01-31 14:50:00,22.67,22.72,22.65,22.67,2323628.0,21.8423,21.8905,21.8231,21.8423,2323628.0
2023-01-31 15:00:00,22.67,22.75,22.66,22.67,2235279.0,21.8423,21.9194,21.8327,21.8423,2235279.0
2023-01-31 15:10:00,22.67,22.69,22.48,22.54,4796337.0,21.8423,21.8616,21.6593,21.7171,4796337.0
2023-01-31 15:20:00,22.53,22.58,22.45,22.49,3133799.0,21.7074,21.7556,21.6304,21.6689,3133799.0
2023-01-31 15:30:00,22.48,22.6,22.48,22.56,2517865.0,21.6593,21.7749,21.6593,21.7364,2517865.0
2023-01-31 15:40:00,22.55,22.64,22.54,22.58,4616847.0,21.7267,21.8134,21.7171,21.7556,4616847.0
2023-01-31 15:50:00,22.59,22.92,22.58,22.92,12813124.0,21.7653,22.0832,21.7556,22.0832,12813124.0
2023-02-01 09:30:00,22.85,22.92,22.61,22.76,8398520.0,22.0158,22.0832,21.7845,21.929,8398520.0
2023-02-01 09:40:00,22.75,22.81,22.65,22.76,4939216.0,21.9194,21.9772,21.8231,21.929,4939216.0
2023-02-01 09:50:00,22.76,22.94,22.74,22.9,5407294.0,21.929,22.1025,21.9098,22.0639,5407294.0
2023-02-01 10:00:00,22.89,22.93,22.66,22.75,7667334.0,22.0543,22.0928,21.8327,21.9194,7667334.0
2023-02-01 10:10:00,22.75,22.9,22.74,22.83,3684169.0,21.9194,22.0639,21.9098,21.9965,3684169.0
2023-02-01 10:20:00,22.83,22.88,22.72,22.84,2812898.0,21.9965,22.0447,21.8905,22.0061,2812898.0
2023-02-01 10:30:00,22.84,22.92,22.78,22.84,3606830.0,22.0061,22.0832,21.9483,22.0061,3606830.0
2023-02-01 10:40:00,22.84,22.9,22.67,22.71,3834852.0,22.0061,22.0639,21.8423,21.8809,3834852.0
2023-02-01 10:50:00,22.71,22.71,22.51,22.53,5270160.0,21.8809,21.8809,21.6882,21.7074,5270160.0
2023-02-01 11:00:00,22.53,22.64,22.48,22.62,3479796.0,21.7074,21.8134,21.6593,21.7942,3479796.0
2023-02-01 11:10:00,22.62,22.73,22.6,22.69,2693087.0,21.7942,21.9001,21.7749,21.8616,2693087.0
2023-02-01 11:20:00,22.68,22.81,22.68,22.78,2886401.0,21.852,21.9772,21.852,21.9483,2886401.0
2023-02-01 11:30:00,22.79,22.83,22.75,22.82,2103172.0,21.958,21.9965,21.9194,21.9869,2103172.0
2023-02-01 11:40:00,22.81,22.85,22.78,22.81,1558046.0,21.9772,22.0158,21.9483,21.9772,1558046.0
2023-02-01 11:50:00,22.82,22.83,22.67,22.73,2327856.0,21.9869,21.9965,21.8423,21.9001,2327856.0
2023-02-01 12:00:00,22.73,22.76,22.62,22.64,1575497.0,21.9001,21.929,21.7942,21.8134,1575497.0
2023-02-01 12:10:00,22.64,22.71,22.6,22.62,1454612.0,21.8134,21.8809,21.7749,21.7942,1454612.0
2023-02-01 12:20:00,22.61,22.74,22.6,22.7,2032633.0,21.7845,21.9098,21.7749,21.8712,2032633.0
2023-02-01 12:30:00,22.71,22.74,22.65,22.71,940723.0,21.8809,21.9098,21.8231,21.8809,940723.0
2023-02-01 12:40:00,22.71,22.78,22.7,22.71,1346440.0,21.8809,21.9483,21.8712,21.8809,1346440.0
2023-02-01 12:50:00,22.71,22.79,22.7,22.74,1009225.0,21.8809,21.958,21.8712,21.9098,1009225.0
2023-02-01 13:00:00,22.74,22.81,22.7,22.77,1250816.0,21.9098,21.9772,21.8712,21.9387,1250816.0
2023-02-01 13:10:00,22.77,22.81,22.73,22.76,1353943.0,21.9387,21.9772,21.9001,21.929,1353943.0
2023-02-01 13:20:00,22.75,22.83,22.74,22.83,2019920.0,21.9194,21.9965,21.9098,21.9965,2019920.0
2023-02-01 13:30:00,22.83,22.91,22.82,22.85,2588073.0,21.9965,22.0736,21.9869,22.0158,2588073.0
2023-02-01 13:40:00,22.85,22.9,22.73,22.76,1914315.0,22.0158,22.0639,21.9001,21.929,1914315.0
2023-02-01 13:50:00,22.76,22.95,22.73,22.82,4024280.0,21.929,22.1121,21.9001,21.9869,4024280.0
2023-02-01 14:00:00,22.82,23.17,22.45,23.06,17458470.0,21.9869,22.3241,21.6304,22.2181,17458470.0
2023-02-01 14:10:00,23.04,23.2,22.83,22.97,10502778.0,22.1988,22.353,21.9965,22.1314,10502778.0
2023-02-01 14:20:00,22.97,23.07,22.88,22.89,3688722.0,22.1314,22.2277,22.0447,22.0543,3688722.0
2023-02-01 14:30:00,22.89,23.46,22.36,23.41,24001483.0,22.0543,22.6035,21.5437,22.5553,24001483.0
2023-02-01 14:40:00,23.41,24.14,23.36,23.97,28141624.0,22.5553,23.2587,22.5071,23.0949,28141624.0
2023-02-01 14:50:00,23.96,24.21,23.85,23.96,15280869.0,23.0852,23.3261,22.9793,23.0852,15280869.0
2023-02-01 15:00:00,23.96,24.61,23.96,24.55,17766551.0,23.0852,23.7115,23.0852,23.6537,17766551.0
2023-02-01 15:10:00,24.54,24.57,24.08,24.38,13208352.0,23.6441,23.673,23.2009,23.4899,13208352.0
2023-02-01 15:20:00,24.38,24.49,24.21,24.48,7311664.0,23.4899,23.5959,23.3261,23.5863,7311664.0
2023-02-01 15:30:00,24.47,24.93,24.43,24.84,12516092.0,23.5766,24.0198,23.5381,23.9331,12516092.0
2023-02-01 15:40:00,24.83,24.95,24.51,24.55,11109674.0,23.9235,24.0391,23.6152,23.6537,11109674.0
2023-02-01 15:50:00,24.54,24.54,24.27,24.39,9566632.0,23.6441,23.6441,23.3839,23.4995,9566632.0
2023-02-02 09:30:00,25.96,26.23,25.89,26.11,17652388.0,25.0122,25.2724,24.9448,25.1567,17652388.0
2023-02-02 09:40:00,26.11,26.34,25.99,26.24,10906516.0,25.1567,25.3783,25.0411,25.282,10906516.0
2023-02-02 09:50:00,26.23,26.26,25.88,25.9,8729007.0,25.2724,25.3013,24.9351,24.9544,8729007.0
2023-02-02 10:00:00,25.91,26.05,25.75,25.91,8028370.0,24.964,25.0989,24.8099,24.964,8028370.0
2023-02-02 10:10:00,25.9,26.26,25.82,26.24,8135973.0,24.9544,25.3013,24.8773,25.282,8135973.0
2023-02-02 10:20:00,26.24,26.32,26.09,26.26,7237929.0,25.282,25.3591,25.1375,25.3013,7237929.0
2023-02-02 10:30:00,26.27,26.66,26.27,26.62,10306624.0,25.3109,25.6867,25.3109,25.6481,10306624.0
2023-02-02 10:40:00,26.61,26.75,26.6,26.73,5669222.0,25.6385,25.7734,25.6289,25.7541,5669222.0
2023-02-02 10:50:00,26.74,26.81,26.63,26.68,5058689.0,25.7637,25.8312,25.6578,25.7059,5058689.0
2023-02-02 11:00:00,26.68,26.83,26.6,26.78,5552542.0,25.7059,25.8505,25.6289,25.8023,5552542.0
2023-02-02 11:10:00,26.78,26.78,26.54,26.55,4797609.0,25.8023,25.8023,25.571,25.5807,4797609.0
2023-02-02 11:20:00,26.56,26.78,26.53,26.7,5454071.0,25.5903,25.8023,25.5614,25.7252,5454071.0
2023-02-02 11:30:00,26.71,26.88,26.67,26.71,5984195.0,25.7348,25.8986,25.6963,25.7348,5984195.0
2023-02-02 11:40:00,26.71,26.73,26.57,26.62,3425806.0,25.7348,25.7541,25.5999,25.6481,3425806.0
2023-02-02 11:50:00,26.63,26.71,26.55,26.56,3258770.0,25.6578,25.7348,25.5807,25.5903,3258770.0
2023-02-02 12:00:00,26.56,26.7,26.49,26.49,2892529.0,25.5903,25.7252,25.5229,25.5229,2892529.0
2023-02-02 12:10:00,26.5,26.75,26.48,26.67,4212081.0,25.5325,25.7734,25.5132,25.6963,4212081.0
2023-02-02 12:20:00,26.67,26.78,26.62,26.73,2712309.0,25.6963,25.8023,25.6481,25.7541,2712309.0
2023-02-02 12:30:00,26.74,26.89,26.72,26.87,4234190.0,25.7637,25.9083,25.7445,25.889,4234190.0
2023-02-02 12:40:00,26.87,26.87,26.74,26.74,2947265.0,25.889,25.889,25.7637,25.7637,2947265.0
2023-02-02 12:50:00,26.75,26.88,26.7,26.86,2633385.0,25.7734,25.8986,25.7252,25.8794,2633385.0
2023-02-02 13:00:00,26.86,26.98,26.85,26.87,4032744.0,25.8794,25.995,25.8697,25.889,4032744.0
2023-02-02 13:10:00,26.87,26.93,26.83,26.92,2611529.0,25.889,25.9468,25.8505,25.9372,2611529.0
2023-02-02 13:20:00,26.92,27.0,26.89,26.98,2844294.0,25.9372,26.0142,25.9083,25.995,2844294.0
2023-02-02 13:30:00,26.97,27.13,26.97,27.11,3357897.0,25.9853,26.1395,25.9853,26.1202,3357897.0
2023-02-02 13:40:00,27.12,27.23,27.12,27.2,3712723.0,26.1299,26.2359,26.1299,26.2069,3712723.0
2023-02-02 13:50:00,27.2,27.41,27.19,27.4,3884314.0,26.2069,26.4093,26.1973,26.3996,3884314.0
2023-02-02 14:00:00,27.41,27.45,27.16,27.18,4656506.0,26.4093,26.4478,26.1684,26.1877,4656506.0
2023-02-02 14:10:00,27.18,27.19,26.85,26.93,5291662.0,26.1877,26.1973,25.8697,25.9468,5291662.0
2023-02-02 14:20:00,26.93,26.95,26.73,26.76,5156463.0,25.9468,25.9661,25.7541,25.783,5156463.0
2023-02-02 14:30:00,26.76,26.8,26.38,26.5,9610225.0,25.783,25.8216,25.4169,25.5325,9610225.0
2023-02-02 14:40:00,26.5,26.54,26.26,26.45,6978651.0,25.5325,25.571,25.3013,25.4843,6978651.0
2023-02-02 14:50:00,26.44,26.56,26.14,26.17,7702183.0,25.4747,25.5903,25.1856,25.2146,7702183.0
2023-02-02 15:00:00,26.18,26.38,26.01,26.18,7930604.0,25.2242,25.4169,25.0604,25.2242,7930604.0
2023-02-02 15:10:00,26.17,26.53,26.15,26.51,7257239.0,25.2146,25.5614,25.1953,25.5421,7257239.0
2023-02-02 15:20:00,26.52,26.65,26.43,26.55,6138382.0,25.5518,25.677,25.4651,25.5807,6138382.0
2023-02-02 15:30:00,26.55,26.75,26.55,26.58,5586503.0,25.5807,25.7734,25.5807,25.6096,5586503.0
2023-02-02 15:40:00,26.58,26.61,26.39,26.51,5842272.0,25.6096,25.6385,25.4265,25.5421,5842272.0
2023-02-02 15:50:00,26.51,26.98,26.51,26.98,13534173.0,25.5421,25.995,25.5421,25.995,13534173.0
2023-02-03 09:30:00,25.21,25.81,25.11,25.81,15902735.0,24.2896,24.8677,24.1933,24.8677,15902735.0
2023-02-03 09:40:00,25.81,26.25,25.76,26.19,14670782.0,24.8677,25.2916,24.8195,25.2338,14670782.0
2023-02-03 09:50:00,26.18,26.36,26.0,26.17,10879447.0,25.2242,25.3976,25.0508,25.2146,10879447.0
2023-02-03 10:00:00,26.17,26.24,25.82,26.0,11564329.0,25.2146,25.282,24.8773,25.0508,11564329.0
2023-02-03 10:10:00,26.0,26.72,25.89,26.5,13892656.0,25.0508,25.7445,24.9448,25.5325,13892656.0
2023-02-03 10:20:00,26.5,26.85,26.47,26.5,11316498.0,25.5325,25.8697,25.5036,25.5325,11316498.0
2023-02-03 10:30:00,26.51,26.94,26.39,26.9,8271666.0,25.5421,25.9564,25.4265,25.9179,8271666.0
2023-02-03 10:40:00,26.89,27.0,26.78,26.91,6948669.0,25.9083,26.0142,25.8023,25.9275,6948669.0
2023-02-03 10:50:00,26.91,26.93,26.5,26.67,6574638.0,25.9275,25.9468,25.5325,25.6963,6574638.0
2023-02-03 11:00:00,26.68,26.87,26.66,26.76,4529600.0,25.7059,25.889,25.6867,25.783,4529600.0
2023-02-03 11:10:00,26.76,26.98,26.73,26.79,4166804.0,25.783,25.995,25.7541,25.8119,4166804.0
2023-02-03 11:20:00,26.8,26.92,26.69,26.9,3819887.0,25.8216,25.9372,25.7156,25.9179,3819887.0
2023-02-03 11:30:00,26.91,27.14,26.79,26.87,7107237.0,25.9275,26.1491,25.8119,25.889,7107237.0
2023-02-03 11:40:00,26.88,27.05,26.63,26.64,6423861.0,25.8986,26.0624,25.6578,25.6674,6423861.0
2023-02-03 11:50:00,26.64,26.82,26.44,26.49,4999662.0,25.6674,25.8408,25.4747,25.5229,4999662.0
2023-02-03 12:00:00,26.49,26.75,26.42,26.65,5479162.0,25.5229,25.7734,25.4554,25.677,5479162.0
2023-02-03 12:10:00,26.65,26.87,26.65,26.84,3888578.0,25.677,25.889,25.677,25.8601,3888578.0
2023-02-03 12:20:00,26.84,26.92,26.77,26.83,3123105.0,25.8601,25.9372,25.7926,25.8505,3123105.0
2023-02-03 12:30:00,26.83,26.88,26.78,26.79,2248140.0,25.8505,25.8986,25.8023,25.8119,2248140.0
2023-02-03 12:40:00,26.8,26.89,26.66,26.69,3088600.0,25.8216,25.9083,25.6867,25.7156,3088600.0
2023-02-03 12:50:00,26.68,26.73,26.14,26.19,6126750.0,25.7059,25.7541,25.1856,25.2338,6126750.0
2023-02-03 13:00:00,26.2,26.25,25.91,25.92,8008129.0,25.2435,25.2916,24.964,24.9737,8008129.0
2023-02-03 13:10:00,25.92,26.11,25.84,26.03,5958841.0,24.9737,25.1567,24.8966,25.0797,5958841.0
2023-02-03 13:20:00,26.03,26.15,25.95,25.97,4738517.0,25.0797,25.1953,25.0026,25.0219,4738517.0
2023-02-03 13:30:00,25.97,25.97,25.74,25.85,5362028.0,25.0219,25.0219,24.8003,24.9062,5362028.0
2023-02-03 13:40:00,25.85,25.87,25.5,25.77,6651759.0,24.9062,24.9255,24.569,24.8292,6651759.0
2023-02-03 13:50:00,25.77,26.03,25.76,25.87,5443734.0,24.8292,25.0797,24.8195,24.9255,5443734.0
2023-02-03 14:00:00,25.86,25.9,25.68,25.82,3441532.0,24.9159,24.9544,24.7424,24.8773,3441532.0
2023-02-03 14:10:00,25.81,25.85,25.59,25.66,3613398.0,24.8677,24.9062,24.6557,24.7232,3613398.0
2023-02-03 14:20:00,25.67,25.76,25.54,25.71,4952289.0,24.7328,24.8195,24.6076,24.7713,4952289.0
2023-02-03 14:30:00,25.7,25.86,25.51,25.85,5158797.0,24.7617,24.9159,24.5786,24.9062,5158797.0
2023-02-03 14:40:00,25.84,25.89,25.6,25.7,3416176.0,24.8966,24.9448,24.6654,24.7617,3416176.0
2023-02-03 14:50:00,25.69,25.7,25.4,25.47,3786383.0,24.7521,24.7617,24.4727,24.5401,3786383.0
2023-02-03 15:00:00,25.46,25.5,25.25,25.46,4768440.0,24.5305,24.569,24.3281,24.5305,4768440.0
2023-02-03 15:10:00,25.47,25.73,25.39,25.66,4733298.0,24.5401,24.7906,24.463,24.7232,4733298.0
2023-02-03 15:20:00,25.65,25.72,25.53,25.56,3041747.0,24.7135,24.781,24.5979,24.6268,3041747.0
2023-02-03 15:30:00,25.56,25.66,25.43,25.49,2762397.0,24.6268,24.7232,24.5016,24.5594,2762397.0
2023-02-03 15:40:00,25.48,25.62,25.4,25.43,3499294.0,24.5497,24.6846,24.4727,24.5016,3499294.0
2023-02-03 15:50:00,25.43,25.68,25.38,25.52,6144310.0,24.5016,24.7424,24.4534,24.5883,6144310.0
2023-02-06 09:30:00,24.85,25.19,24.8,24.99,10848101.0,23.9427,24.2703,23.8946,24.0776,10848101.0
2023-02-06 09:40:00,24.99,25.21,24.9,25.08,6786229.0,24.0776,24.2896,23.9909,24.1643,6786229.0
2023-02-06 09:50:00,25.08,25.18,24.87,25.09,6132222.0,24.1643,24.2607,23.962,24.174,6132222.0
2023-02-06 10:00:00,25.1,25.34,25.01,25.33,8464005.0,24.1836,24.4149,24.0969,24.4052,8464005.0
2023-02-06 10:10:00,25.33,25.35,24.85,24.87,6202052.0,24.4052,24.4245,23.9427,23.962,6202052.0
2023-02-06 10:20:00,24.87,24.87,24.63,24.69,6479579.0,23.962,23.962,23.7308,23.7886,6479579.0
2023-02-06 10:30:00,24.68,24.78,24.52,24.71,5985839.0,23.779,23.8753,23.6248,23.8079,5985839.0
2023-02-06 10:40:00,24.7,24.9,24.67,24.89,4568074.0,23.7982,23.9909,23.7693,23.9813,4568074.0
2023-02-06 10:50:00,24.89,25.17,24.86,25.13,5418798.0,23.9813,24.2511,23.9524,24.2125,5418798.0
2023-02-06 11:00:00,25.14,25.26,25.03,25.03,4910049.0,24.2222,24.3378,24.1162,24.1162,4910049.0
2023-02-06 11:10:00,25.04,25.3,25.0,25.26,3445382.0,24.1258,24.3763,24.0873,24.3378,3445382.0
2023-02-06 11:20:00,25.26,25.38,25.19,25.34,3999474.0,24.3378,24.4534,24.2703,24.4149,3999474.0
2023-02-06 11:30:00,25.35,25.45,25.26,25.28,3446903.0,24.4245,24.5208,24.3378,24.357,3446903.0
2023-02-06 11:40:00,25.28,25.3,25.09,25.12,2766901.0,24.357,24.3763,24.174,24.2029,2766901.0
2023-02-06 11:50:00,25.12,25.21,24.97,25.03,3266106.0,24.2029,24.2896,24.0584,24.1162,3266106.0
2023-02-06 12:00:00,25.03,25.1,24.9,25.06,2799572.0,24.1162,24.1836,23.9909,24.1451,2799572.0
2023-02-06 12:10:00,25.06,25.12,24.92,24.93,2541664.0,24.1451,24.2029,24.0102,24.0198,2541664.0
2023-02-06 12:20:00,24.93,25.04,24.91,25.0,1651366.0,24.0198,24.1258,24.0006,24.0873,1651366.0
2023-02-06 12:30:00,25.0,25.2,25.0,25.12,3506916.0,24.0873,24.28,24.0873,24.2029,3506916.0
2023-02-06 12:40:00,25.12,25.19,25.02,25.14,2147702.0,24.2029,24.2703,24.1065,24.2222,2147702.0
2023-02-06 12:50:00,25.13,25.16,25.02,25.07,1943011.0,24.2125,24.2414,24.1065,24.1547,1943011.0
2023-02-06 13:00:00,25.06,25.08,24.91,25.01,2608226.0,24.1451,24.1643,24.0006,24.0969,2608226.0
2023-02-06 13:10:00,25.01,25.07,24.81,25.07,3062170.0,24.0969,24.1547,23.9042,24.1547,3062170.0
2023-02-06 13:20:00,25.06,25.08,24.87,24.88,1786158.0,24.1451,24.1643,23.962,23.9716,1786158.0
2023-02-06 13:30:00,24.87,24.96,24.85,24.91,1870565.0,23.962,24.0487,23.9427,24.0006,1870565.0
2023-02-06 13:40:00,24.91,24.93,24.81,24.85,2002172.0,24.0006,24.0198,23.9042,23.9427,2002172.0
2023-02-06 13:50:00,24.85,24.98,24.85,24.96,2196453.0,23.9427,24.068,23.9427,24.0487,2196453.0
2023-02-06 14:00:00,24.97,25.14,24.96,25.08,3688644.0,24.0584,24.2222,24.0487,24.1643,3688644.0
2023-02-06 14:10:00,25.08,25.23,25.05,25.19,3519459.0,24.1643,24.3089,24.1354,24.2703,3519459.0
2023-02-06 14:20:00,25.19,25.23,25.04,25.07,2734346.0,24.2703,24.3089,24.1258,24.1547,2734346.0
2023-02-06 14:30:00,25.08,25.09,24.93,24.96,2004388.0,24.1643,24.174,24.0198,24.0487,2004388.0
2023-02-06 14:40:00,24.96,25.01,24.86,24.99,2635839.0,24.0487,24.0969,23.9524,24.0776,2635839.0
2023-02-06 14:50:00,24.99,25.01,24.9,24.98,1540883.0,24.0776,24.0969,23.9909,24.068,1540883.0
2023-02-06 15:00:00,24.98,25.01,24.83,24.9,2274357.0,24.068,24.0969,23.9235,23.9909,2274357.0
2023-02-06 15:10:00,24.91,24.91,24.69,24.8,3261125.0,24.0006,24.0006,23.7886,23.8946,3261125.0
2023-02-06 15:20:00,24.8,24.86,24.66,24.7,2631514.0,23.8946,23.9524,23.7597,23.7982,2631514.0
2023-02-06 15:30:00,24.7,24.89,24.59,24.82,5003732.0,23.7982,23.9813,23.6922,23.9138,5003732.0
2023-02-06 15:40:00,24.81,24.87,24.71,24.75,2910125.0,23.9042,23.962,23.8079,23.8464,2910125.0
2023-02-06 15:50:00,24.75,24.97,24.75,24.87,6126957.0,23.8464,24.0584,23.8464,23.962,6126957.0
2023-02-07 09:30:00,24.83,24.97,24.74,24.95,7299783.0,23.9235,24.0584,23.8368,24.0391,7299783.0
2023-02-07 09:40:00,24.94,25.05,24.85,24.93,5994520.0,24.0295,24.1354,23.9427,24.0198,5994520.0
2023-02-07 09:50:00,24.94,25.13,24.74,24.78,5714206.0,24.0295,24.2125,23.8368,23.8753,5714206.0
2023-02-07 10:00:00,24.78,24.89,24.7,24.71,4050654.0,23.8753,23.9813,23.7982,23.8079,4050654.0
2023-02-07 10:10:00,24.71,24.92,24.66,24.91,4710058.0,23.8079,24.0102,23.7597,24.0006,4710058.0
2023-02-07 10:20:00,24.92,24.95,24.72,24.79,3884974.0,24.0102,24.0391,23.8175,23.8849,3884974.0
2023-02-07 10:30:00,24.79,24.95,24.76,24.9,3193453.0,23.8849,24.0391,23.856,23.9909,3193453.0
2023-02-07 10:40:00,24.9,24.99,24.86,24.94,2461373.0,23.9909,24.0776,23.9524,24.0295,2461373.0
2023-02-07 10:50:00,24.95,25.02,24.86,24.89,2534532.0,24.0391,24.1065,23.9524,23.9813,2534532.0
2023-02-07 11:00:00,24.89,25.17,24.88,25.11,3249299.0,23.9813,24.2511,23.9716,24.1933,3249299.0
2023-02-07 11:10:00,25.11,25.17,25.06,25.1,3536761.0,24.1933,24.2511,24.1451,24.1836,3536761.0
2023-02-07 11:20:00,25.1,25.2,25.05,25.15,2120703.0,24.1836,24.28,24.1354,24.2318,2120703.0
2023-02-07 11:30:00,25.15,25.36,25.13,25.27,3972739.0,24.2318,24.4341,24.2125,24.3474,3972739.0
2023-02-07 11:40:00,25.28,25.35,25.24,25.3,2223105.0,24.357,24.4245,24.3185,24.3763,2223105.0
2023-02-07 11:50:00,25.3,25.33,25.22,25.23,1902520.0,24.3763,24.4052,24.2992,24.3089,1902520.0
2023-02-07 12:00:00,25.22,25.31,25.18,25.24,2102640.0,24.2992,24.3859,24.2607,24.3185,2102640.0
2023-02-07 12:10:00,25.25,25.29,25.19,25.2,1667987.0,24.3281,24.3667,24.2703,24.28,1667987.0
2023-02-07 12:20:00,25.19,25.2,25.01,25.05,2760662.0,24.2703,24.28,24.0969,24.1354,2760662.0
2023-02-07 12:30:00,25.05,25.14,25.03,25.13,2005590.0,24.1354,24.2222,24.1162,24.2125,2005590.0
2023-02-07 12:40:00,25.13,25.96,25.06,25.95,17900583.0,24.2125,25.0122,24.1451,25.0026,17900583.0
2023-02-07 12:50:00,25.96,26.45,25.8,26.23,16400940.0,25.0122,25.4843,24.8581,25.2724,16400940.0
2023-02-07 13:00:00,26.23,26.36,25.82,25.91,13436911.0,25.2724,25.3976,24.8773,24.964,13436911.0
2023-02-07 13:10:00,25.92,26.0,25.28,25.65,13907459.0,24.9737,25.0508,24.357,24.7135,13907459.0
2023-02-07 13:20:00,25.66,25.69,25.06,25.07,10836579.0,24.7232,24.7521,24.1451,24.1547,10836579.0
2023-02-07 13:30:00,25.07,25.08,24.54,24.8,13681332.0,24.1547,24.1643,23.6441,23.8946,13681332.0
2023-02-07 13:40:00,24.81,25.06,24.59,24.64,9050926.0,23.9042,24.1451,23.6922,23.7404,9050926.0
2023-02-07 13:50:00,24.63,24.95,24.57,24.87,7167793.0,23.7308,24.0391,23.673,23.962,7167793.0
2023-02-07 14:00:00,24.87,25.51,24.86,25.4,11003650.0,23.962,24.5786,23.9524,24.4727,11003650.0
2023-02-07 14:10:00,25.41,25.72,25.38,25.68,7941680.0,24.4823,24.781,24.4534,24.7424,7941680.0
2023-02-07 14:20:00,25.67,25.72,25.5,25.58,5850341.0,24.7328,24.781,24.569,24.6461,5850341.0
2023-02-07 14:30:00,25.59,25.94,25.54,25.85,7515411.0,24.6557,24.9929,24.6076,24.9062,7515411.0
2023-02-07 14:40:00,25.86,25.99,25.78,25.9,4112388.0,24.9159,25.0411,24.8388,24.9544,4112388.0
2023-02-07 14:50:00,25.9,26.05,25.83,25.97,5349206.0,24.9544,25.0989,24.887,25.0219,5349206.0
2023-02-07 15:00:00,25.97,26.16,25.74,25.78,6331758.0,25.0219,25.2049,24.8003,24.8388,6331758.0
2023-02-07 15:10:00,25.79,26.08,25.79,26.05,3534669.0,24.8484,25.1278,24.8484,25.0989,3534669.0
2023-02-07 15:20:00,26.05,26.3,26.05,26.28,5375681.0,25.0989,25.3398,25.0989,25.3205,5375681.0
2023-02-07 15:30:00,26.27,26.31,26.16,26.3,5189740.0,25.3109,25.3494,25.2049,25.3398,5189740.0
2023-02-07 15:40:00,26.3,26.46,26.25,26.41,5345865.0,25.3398,25.494,25.2916,25.4458,5345865.0
2023-02-07 15:50:00,26.41,26.69,26.36,26.42,11059892.0,25.4458,25.7156,25.3976,25.4554,11059892.0
2023-02-08 09:30:00,26.05,26.18,25.87,26.17,9560248.0,25.0989,25.2242,24.9255,25.2146,9560248.0
2023-02-08 09:40:00,26.17,26.3,26.07,26.07,6701366.0,25.2146,25.3398,25.1182,25.1182,6701366.0
2023-02-08 09:50:00,26.07,26.09,25.73,25.96,7456028.0,25.1182,25.1375,24.7906,25.0122,7456028.0
2023-02-08 10:00:00,25.96,25.99,25.69,25.86,5577152.0,25.0122,25.0411,24.7521,24.9159,5577152.0
2023-02-08 10:10:00,25.85,26.17,25.83,26.12,5678023.0,24.9062,25.2146,24.887,25.1664,5678023.0
2023-02-08 10:20:00,26.12,26.13,25.72,25.78,4000586.0,25.1664,25.176,24.781,24.8388,4000586.0
2023-02-08 10:30:00,25.78,25.78,25.37,25.6,8042054.0,24.8388,24.8388,24.4438,24.6654,8042054.0
2023-02-08 10:40:00,25.6,25.63,25.44,25.54,3924999.0,24.6654,24.6943,24.5112,24.6076,3924999.0
2023-02-08 10:50:00,25.54,25.55,25.34,25.41,3669917.0,24.6076,24.6172,24.4149,24.4823,3669917.0
2023-02-08 11:00:00,25.41,25.46,25.22,25.32,5008637.0,24.4823,24.5305,24.2992,24.3956,5008637.0
2023-02-08 11:10:00,25.32,25.36,25.12,25.29,4556343.0,24.3956,24.4341,24.2029,24.3667,4556343.0
2023-02-08 11:20:00,25.29,25.29,24.84,24.95,6191480.0,24.3667,24.3667,23.9331,24.0391,6191480.0
2023-02-08 11:30:00,24.95,25.06,24.83,25.03,4662696.0,24.0391,24.1451,23.9235,24.1162,4662696.0
2023-02-08 11:40:00,25.03,25.04,24.88,24.98,4248205.0,24.1162,24.1258,23.9716,24.068,4248205.0
2023-02-08 11:50:00,25.0,25.26,24.95,25.24,5806152.0,24.0873,24.3378,24.0391,24.3185,5806152.0
2023-02-08 12:00:00,25.23,25.24,25.0,25.12,3848882.0,24.3089,24.3185,24.0873,24.2029,3848882.0
2023-02-08 12:10:00,25.11,25.21,25.03,25.21,3627644.0,24.1933,24.2896,24.1162,24.2896,3627644.0
2023-02-08 12:20:00,25.21,25.33,25.18,25.29,3972390.0,24.2896,24.4052,24.2607,24.3667,3972390.0
2023-02-08 12:30:00,25.29,25.36,25.03,25.04,4649026.0,24.3667,24.4341,24.1162,24.1258,4649026.0
2023-02-08 12:40:00,25.03,25.21,25.0,25.21,2944318.0,24.1162,24.2896,24.0873,24.2896,2944318.0
2023-02-08 12:50:00,25.21,25.32,25.17,25.29,2804375.0,24.2896,24.3956,24.2511,24.3667,2804375.0
2023-02-08 13:00:00,25.3,25.49,25.25,25.38,6198254.0,24.3763,24.5594,24.3281,24.4534,6198254.0
2023-02-08 13:10:00,25.39,25.43,25.23,25.34,3126796.0,24.463,24.5016,24.3089,24.4149,3126796.0
2023-02-08 13:20:00,25.34,25.41,25.17,25.18,3595905.0,24.4149,24.4823,24.2511,24.2607,3595905.0
2023-02-08 13:30:00,25.17,25.2,24.97,25.05,3950139.0,24.2511,24.28,24.0584,24.1354,3950139.0
2023-02-08 13:40:00,25.04,25.12,25.0,25.04,2460312.0,24.1258,24.2029,24.0873,24.1258,2460312.0
2023-02-08 13:50:00,25.05,25.16,25.0,25.15,2327175.0,24.1354,24.2414,24.0873,24.2318,2327175.0
2023-02-08 14:00:00,25.15,25.19,25.03,25.17,2605278.0,24.2318,24.2703,24.1162,24.2511,2605278.0
2023-02-08 14:10:00,25.16,25.36,25.13,25.32,3646012.0,24.2414,24.4341,24.2125,24.3956,3646012.0
2023-02-08 14:20:00,25.31,25.33,25.11,25.13,2158866.0,24.3859,24.4052,24.1933,24.2125,2158866.0
2023-02-08 14:30:00,25.14,25.22,25.12,25.19,1816986.0,24.2222,24.2992,24.2029,24.2703,1816986.0
2023-02-08 14:40:00,25.2,25.23,24.95,24.98,3857398.0,24.28,24.3089,24.0391,24.068,3857398.0
2023-02-08 14:50:00,24.98,25.17,24.97,25.14,1973250.0,24.068,24.2511,24.0584,24.2222,1973250.0
2023-02-08 15:00:00,25.15,25.16,24.85,24.93,3602866.0,24.2318,24.2414,23.9427,24.0198,3602866.0
2023-02-08 15:10:00,24.93,24.96,24.81,24.82,3529444.0,24.0198,24.0487,23.9042,23.9138,3529444.0
2023-02-08 15:20:00,24.82,25.0,24.82,24.94,2469576.0,23.9138,24.0873,23.9138,24.0295,2469576.0
2023-02-08 15:30:00,24.93,25.06,24.9,25.05,2863635.0,24.0198,24.1451,23.9909,24.1354,2863635.0
2023-02-08 15:40:00,25.05,25.11,24.93,24.96,3877698.0,24.1354,24.1933,24.0198,24.0487,3877698.0
2023-02-08 15:50:00,24.97,25.13,24.92,24.98,7164256.0,24.0584,24.2125,24.0102,24.068,7164256.0
2023-02-09 09:30:00,26.05,26.09,25.72,25.83,10739226.0,25.0989,25.1375,24.781,24.887,10739226.0
2023-02-09 09:40:00,25.83,25.89,25.52,25.8,7297616.0,24.887,24.9448,24.5883,24.8581,7297616.0
2023-02-09 09:50:00,25.81,25.93,25.63,25.76,6015305.0,24.8677,24.9833,24.6943,24.8195,6015305.0
2023-02-09 10:00:00,25.76,25.88,25.61,25.8,4520809.0,24.8195,24.9351,24.675,24.8581,4520809.0
2023-02-09 10:10:00,25.79,25.96,25.73,25.88,4242683.0,24.8484,25.0122,24.7906,24.9351,4242683.0
2023-02-09 10:20:00,25.89,25.96,25.43,25.44,6385523.0,24.9448,25.0122,24.5016,24.5112,6385523.0
2023-02-09 10:30:00,25.45,25.63,25.4,25.56,5066501.0,24.5208,24.6943,24.4727,24.6268,5066501.0
2023-02-09 10:40:00,25.56,25.66,25.43,25.64,4468010.0,24.6268,24.7232,24.5016,24.7039,4468010.0
2023-02-09 10:50:00,25.64,25.7,25.47,25.64,3438557.0,24.7039,24.7617,24.5401,24.7039,3438557.0
2023-02-09 11:00:00,25.64,25.65,25.24,25.44,5852383.0,24.7039,24.7135,24.3185,24.5112,5852383.0
2023-02-09 11:10:00,25.44,25.5,25.33,25.36,2936583.0,24.5112,24.569,24.4052,24.4341,2936583.0
2023-02-09 11:20:00,25.36,25.39,25.12,25.21,4924422.0,24.4341,24.463,24.2029,24.2896,4924422.0
2023-02-09 11:30:00,25.21,25.26,25.11,25.26,5071120.0,24.2896,24.3378,24.1933,24.3378,5071120.0
2023-02-09 11:40:00,25.25,25.31,25.11,25.14,4383753.0,24.3281,24.3859,24.1933,24.2222,4383753.0
2023-02-09 11:50:00,25.14,25.23,25.08,25.22,2932112.0,24.2222,24.3089,24.1643,24.2992,2932112.0
2023-02-09 12:00:00,25.22,25.34,25.19,25.34,3306597.0,24.2992,24.4149,24.2703,24.4149,3306597.0
2023-02-09 12:10:00,25.33,25.4,25.24,25.38,3984704.0,24.4052,24.4727,24.3185,24.4534,3984704.0
2023-02-09 12:20:00,25.39,25.43,25.22,25.23,3800913.0,24.463,24.5016,24.2992,24.3089,3800913.0
2023-02-09 12:30:00,25.23,25.24,24.86,24.87,5886576.0,24.3089,24.3185,23.9524,23.962,5886576.0
2023-02-09 12:40:00,24.88,24.95,24.73,24.76,5118445.0,23.9716,24.0391,23.8271,23.856,5118445.0
2023-02-09 12:50:00,24.76,25.0,24.74,24.99,3822705.0,23.856,24.0873,23.8368,24.0776,3822705.0
2023-02-09 13:00:00,25.0,25.0,24.8,24.9,4841506.0,24.0873,24.0873,23.8946,23.9909,4841506.0
2023-02-09 13:10:00,24.89,24.96,24.82,24.92,2397416.0,23.9813,24.0487,23.9138,24.0102,2397416.0
2023-02-09 13:20:00,24.92,25.04,24.87,24.95,3483932.0,24.0102,24.1258,23.962,24.0391,3483932.0
2023-02-09 13:30:00,24.95,25.11,24.87,24.91,3882925.0,24.0391,24.1933,23.962,24.0006,3882925.0
2023-02-09 13:40:00,24.91,24.93,24.75,24.88,3718757.0,24.0006,24.0198,23.8464,23.9716,3718757.0
2023-02-09 13:50:00,24.88,24.88,24.68,24.76,3549894.0,23.9716,23.9716,23.779,23.856,3549894.0
2023-02-09 14:00:00,24.75,24.84,24.7,24.8,2963390.0,23.8464,23.9331,23.7982,23.8946,2963390.0
2023-02-09 14:10:00,24.8,24.81,24.56,24.6,4548012.0,23.8946,23.9042,23.6633,23.7019,4548012.0
2023-02-09 14:20:00,24.61,24.67,24.5,24.51,3609582.0,23.7115,23.7693,23.6055,23.6152,3609582.0
2023-02-09 14:30:00,24.51,24.61,24.46,24.48,3753479.0,23.6152,23.7115,23.567,23.5863,3753479.0
2023-02-09 14:40:00,24.48,24.66,24.47,24.62,3108162.0,23.5863,23.7597,23.5766,23.7211,3108162.0
2023-02-09 14:50:00,24.62,24.63,24.49,24.53,2347854.0,23.7211,23.7308,23.5959,23.6344,2347854.0
2023-02-09 15:00:00,24.54,24.54,24.26,24.44,5250297.0,23.6441,23.6441,23.3743,23.5477,5250297.0
2023-02-09 15:10:00,24.44,24.45,24.26,24.31,3067315.0,23.5477,23.5573,23.3743,23.4225,3067315.0
2023-02-09 15:20:00,24.31,24.38,24.11,24.16,4105152.0,23.4225,23.4899,23.2298,23.2779,4105152.0
2023-02-09 15:30:00,24.16,24.17,23.93,24.16,8244850.0,23.2779,23.2876,23.0563,23.2779,8244850.0
2023-02-09 15:40:00,24.16,24.32,24.1,24.22,5337802.0,23.2779,23.4321,23.2201,23.3357,5337802.0
2023-02-09 15:50:00,24.21,24.5,24.21,24.28,9458647.0,23.3261,23.6055,23.3261,23.3936,9458647.0
2023-02-10 09:30:00,23.76,24.1,23.72,23.9,10340306.0,22.8925,23.2201,22.854,23.0274,10340306.0
2023-02-10 09:40:00,23.89,23.98,23.62,23.96,7786032.0,23.0178,23.1045,22.7577,23.0852,7786032.0
2023-02-10 09:50:00,23.96,24.06,23.75,23.81,5032001.0,23.0852,23.1816,22.8829,22.9407,5032001.0
2023-02-10 10:00:00,23.82,23.83,23.46,23.75,10483490.0,22.9503,22.96,22.6035,22.8829,10483490.0
2023-02-10 10:10:00,23.74,24.23,23.73,24.13,11319117.0,22.8733,23.3454,22.8636,23.249,11319117.0
2023-02-10 10:20:00,24.12,24.26,23.97,24.05,5504215.0,23.2394,23.3743,23.0949,23.172,5504215.0
2023-02-10 10:30:00,24.04,24.19,23.95,24.01,4894423.0,23.1623,23.3068,23.0756,23.1334,4894423.0
2023-02-10 10:40:00,24.02,24.02,23.74,23.83,6000662.0,23.143,23.143,22.8733,22.96,6000662.0
2023-02-10 10:50:00,23.83,23.84,23.6,23.75,5115271.0,22.96,22.9696,22.7384,22.8829,5115271.0
2023-02-10 11:00:00,23.75,23.87,23.65,23.82,5183873.0,22.8829,22.9985,22.7866,22.9503,5183873.0
2023-02-10 11:10:00,23.82,23.89,23.65,23.87,3784817.0,22.9503,23.0178,22.7866,22.9985,3784817.0
2023-02-10 11:20:00,23.87,23.91,23.71,23.73,3816858.0,22.9985,23.0371,22.8444,22.8636,3816858.0
2023-02-10 11:30:00,23.73,23.75,23.57,23.65,4280557.0,22.8636,22.8829,22.7095,22.7866,4280557.0
2023-02-10 11:40:00,23.64,23.69,23.53,23.61,2695418.0,22.7769,22.8251,22.6709,22.748,2695418.0
2023-02-10 11:50:00,23.61,23.62,23.42,23.45,3815256.0,22.748,22.7577,22.565,22.5939,3815256.0
2023-02-10 12:00:00,23.45,23.5,23.28,23.32,5488062.0,22.5939,22.642,22.4301,22.4686,5488062.0
2023-02-10 12:10:00,23.32,23.4,23.22,23.25,3964427.0,22.4686,22.5457,22.3723,22.4012,3964427.0
2023-02-10 12:20:00,23.24,23.41,23.24,23.35,3536634.0,22.3915,22.5553,22.3915,22.4975,3536634.0
2023-02-10 12:30:00,23.36,23.52,23.32,23.38,3728353.0,22.5071,22.6613,22.4686,22.5264,3728353.0
2023-02-10 12:40:00,23.38,23.51,23.37,23.41,3229150.0,22.5264,22.6517,22.5168,22.5553,3229150.0
2023-02-10 12:50:00,23.41,23.59,23.38,23.57,3636508.0,22.5553,22.7287,22.5264,22.7095,3636508.0
2023-02-10 13:00:00,23.57,23.67,23.54,23.62,3715779.0,22.7095,22.8058,22.6806,22.7577,3715779.0
2023-02-10 13:10:00,23.62,23.85,23.6,23.85,4235841.0,22.7577,22.9793,22.7384,22.9793,4235841.0
2023-02-10 13:20:00,23.85,23.95,23.78,23.8,4919288.0,22.9793,23.0756,22.9118,22.9311,4919288.0
2023-02-10 13:30:00,23.79,23.83,23.7,23.78,2779212.0,22.9214,22.96,22.8347,22.9118,2779212.0
2023-02-10 13:40:00,23.77,23.78,23.61,23.71,2422950.0,22.9022,22.9118,22.748,22.8444,2422950.0
2023-02-10 13:50:00,23.71,23.75,23.57,23.57,2310825.0,22.8444,22.8829,22.7095,22.7095,2310825.0
2023-02-10 14:00:00,23.58,23.63,23.51,23.54,1696786.0,22.7191,22.7673,22.6517,22.6806,1696786.0
2023-02-10 14:10:00,23.54,23.66,23.53,23.6,2261579.0,22.6806,22.7962,22.6709,22.7384,2261579.0
2023-02-10 14:20:00,23.59,23.64,23.48,23.5,1927900.0,22.7287,22.7769,22.6228,22.642,1927900.0
2023-02-10 14:30:00,23.49,23.64,23.43,23.61,2852155.0,22.6324,22.7769,22.5746,22.748,2852155.0
2023-02-10 14:40:00,23.61,23.62,23.48,23.55,2153480.0,22.748,22.7577,22.6228,22.6902,2153480.0
2023-02-10 14:50:00,23.54,23.72,23.53,23.7,2839824.0,22.6806,22.854,22.6709,22.8347,2839824.0
2023-02-10 15:00:00,23.7,23.79,23.63,23.7,3050625.0,22.8347,22.9214,22.7673,22.8347,3050625.0
2023-02-10 15:10:00,23.71,23.77,23.58,23.6,2531251.0,22.8444,22.9022,22.7191,22.7384,2531251.0
2023-02-10 15:20:00,23.6,23.62,23.53,23.62,1958262.0,22.7384,22.7577,22.6709,22.7577,1958262.0
2023-02-10 15:30:00,23.62,23.75,23.6,23.75,3163718.0,22.7577,22.8829,22.7384,22.8829,3163718.0
2023-02-10 15:40:00,23.75,23.87,23.68,23.85,4716416.0,22.8829,22.9985,22.8155,22.9793,4716416.0
2023-02-10 15:50:00,23.86,23.92,23.73,23.82,6156264.0,22.9889,23.0467,22.8636,22.9503,6156264.0
2023-02-13 09:30:00,24.14,24.2,23.85,24.11,7281013.0,23.2587,23.3165,22.9793,23.2298,7281013.0
2023-02-13 09:40:00,24.11,24.36,24.06,24.27,7421709.0,23.2298,23.4706,23.1816,23.3839,7421709.0
2023-02-13 09:50:00,24.28,24.52,24.11,24.49,6302772.0,23.3936,23.6248,23.2298,23.5959,6302772.0
2023-02-13 10:00:00,24.49,24.56,24.29,24.34,5779499.0,23.5959,23.6633,23.4032,23.4514,5779499.0
2023-02-13 10:10:00,24.33,24.39,24.22,24.38,4049513.0,23.4417,23.4995,23.3357,23.4899,4049513.0
2023-02-13 10:20:00,24.38,24.49,24.3,24.48,4417550.0,23.4899,23.5959,23.4128,23.5863,4417550.0
2023-02-13 10:30:00,24.49,24.54,24.41,24.44,4427181.0,23.5959,23.6441,23.5188,23.5477,4427181.0
2023-02-13 10:40:00,24.44,24.63,24.4,24.63,4128968.0,23.5477,23.7308,23.5092,23.7308,4128968.0
2023-02-13 10:50:00,24.63,24.76,24.61,24.65,5790478.0,23.7308,23.856,23.7115,23.75,5790478.0
2023-02-13 11:00:00,24.67,24.79,24.65,24.75,3693464.0,23.7693,23.8849,23.75,23.8464,3693464.0
2023-02-13 11:10:00,24.75,24.9,24.71,24.86,2906699.0,23.8464,23.9909,23.8079,23.9524,2906699.0
2023-02-13 11:20:00,24.87,24.92,24.79,24.84,2575072.0,23.962,24.0102,23.8849,23.9331,2575072.0
2023-02-13 11:30:00,24.85,24.88,24.71,24.78,2947526.0,23.9427,23.9716,23.8079,23.8753,2947526.0
2023-02-13 11:40:00,24.79,24.99,24.78,24.95,3742994.0,23.8849,24.0776,23.8753,24.0391,3742994.0
2023-02-13 11:50:00,24.95,24.95,24.8,24.89,2117310.0,24.0391,24.0391,23.8946,23.9813,2117310.0
2023-02-13 12:00:00,24.88,24.96,24.86,24.92,2129142.0,23.9716,24.0487,23.9524,24.0102,2129142.0
2023-02-13 12:10:00,24.92,25.01,24.9,25.0,2275523.0,24.0102,24.0969,23.9909,24.0873,2275523.0
2023-02-13 12:20:00,24.99,25.02,24.89,24.94,2416040.0,24.0776,24.1065,23.9813,24.0295,2416040.0
2023-02-13 12:30:00,24.94,24.97,24.87,24.97,2222016.0,24.0295,24.0584,23.962,24.0584,2222016.0
2023-02-13 12:40:00,24.96,25.02,24.94,24.99,1766100.0,24.0487,24.1065,24.0295,24.0776,1766100.0
2023-02-13 12:50:00,24.98,25.01,24.88,24.93,2076429.0,24.068,24.0969,23.9716,24.0198,2076429.0
2023-02-13 13:00:00,24.92,24.96,24.79,24.8,2157972.0,24.0102,24.0487,23.8849,23.8946,2157972.0
2023-02-13 13:10:00,24.81,24.9,24.77,24.87,2699430.0,23.9042,23.9909,23.8657,23.962,2699430.0
2023-02-13 13:20:00,24.86,25.03,24.84,25.01,2674787.0,23.9524,24.1162,23.9331,24.0969,2674787.0
2023-02-13 13:30:00,25.01,25.1,24.97,24.99,2957903.0,24.0969,24.1836,24.0584,24.0776,2957903.0
2023-02-13 13:40:00,25.0,25.0,24.91,24.96,2011542.0,24.0873,24.0873,24.0006,24.0487,2011542.0
2023-02-13 13:50:00,24.96,25.07,24.95,25.05,1673617.0,24.0487,24.1547,24.0391,24.1354,1673617.0
2023-02-13 14:00:00,25.05,25.09,24.96,25.0,1611165.0,24.1354,24.174,24.0487,24.0873,1611165.0
2023-02-13 14:10:00,25.0,25.01,24.87,24.93,1837492.0,24.0873,24.0969,23.962,24.0198,1837492.0
2023-02-13 14:20:00,24.93,24.96,24.81,24.83,2029698.0,24.0198,24.0487,23.9042,23.9235,2029698.0
2023-02-13 14:30:00,24.84,24.86,24.71,24.79,2848407.0,23.9331,23.9524,23.8079,23.8849,2848407.0
2023-02-13 14:40:00,24.79,24.8,24.62,24.64,2614045.0,23.8849,23.8946,23.7211,23.7404,2614045.0
2023-02-13 14:50:00,24.64,24.77,24.62,24.77,2251218.0,23.7404,23.8657,23.7211,23.8657,2251218.0
2023-02-13 15:00:00,24.77,24.8,24.6,24.79,2876203.0,23.8657,23.8946,23.7019,23.8849,2876203.0
2023-02-13 15:10:00,24.79,24.86,24.76,24.86,3013412.0,23.8849,23.9524,23.856,23.9524,3013412.0
2023-02-13 15:20:00,24.86,24.89,24.82,24.86,2238919.0,23.9524,23.9813,23.9138,23.9524,2238919.0
2023-02-13 15:30:00,24.86,24.97,24.85,24.95,2543179.0,23.9524,24.0584,23.9427,24.0391,2543179.0
2023-02-13 15:40:00,24.95,24.98,24.87,24.94,3251321.0,24.0391,24.068,23.962,24.0295,3251321.0
2023-02-13 15:50:00,24.94,24.97,24.78,24.97,8101534.0,24.0295,24.0584,23.8753,24.0584,8101534.0
2023-02-14 09:30:00,24.53,24.63,24.05,24.59,13293884.0,23.6344,23.7308,23.172,23.6922,13293884.0
2023-02-14 09:40:00,24.59,25.05,24.48,24.96,11678787.0,23.6922,24.1354,23.5863,24.0487,11678787.0
2023-02-14 09:50:00,24.97,25.31,24.82,25.21,10414818.0,24.0584,24.3859,23.9138,24.2896,10414818.0
2023-02-14 10:00:00,25.22,25.59,25.21,25.54,8954367.0,24.2992,24.6557,24.2896,24.6076,8954367.0
2023-02-14 10:10:00,25.54,25.74,25.43,25.46,7623897.0,24.6076,24.8003,24.5016,24.5305,7623897.0
2023-02-14 10:20:00,25.46,25.59,25.23,25.25,5850282.0,24.5305,24.6557,24.3089,24.3281,5850282.0
2023-02-14 10:30:00,25.25,25.35,24.59,24.6,11216217.0,24.3281,24.4245,23.6922,23.7019,11216217.0
2023-02-14 10:40:00,24.6,24.68,24.25,24.64,11125974.0,23.7019,23.779,23.3646,23.7404,11125974.0
2023-02-14 10:50:00,24.65,24.71,24.41,24.65,6262681.0,23.75,23.8079,23.5188,23.75,6262681.0
2023-02-14 11:00:00,24.66,24.99,24.62,24.73,8281218.0,23.7597,24.0776,23.7211,23.8271,8281218.0
2023-02-14 11:10:00,24.73,24.92,24.71,24.9,4901165.0,23.8271,24.0102,23.8079,23.9909,4901165.0
2023-02-14 11:20:00,24.91,24.97,24.48,24.53,5790645.0,24.0006,24.0584,23.5863,23.6344,5790645.0
2023-02-14 11:30:00,24.53,24.54,24.3,24.35,7981022.0,23.6344,23.6441,23.4128,23.461,7981022.0
2023-02-14 11:40:00,24.36,24.49,24.22,24.43,6458512.0,23.4706,23.5959,23.3357,23.5381,6458512.0
2023-02-14 11:50:00,24.44,24.57,24.25,24.52,5676785.0,23.5477,23.673,23.3646,23.6248,5676785.0
2023-02-14 12:00:00,24.51,24.64,24.46,24.61,4457305.0,23.6152,23.7404,23.567,23.7115,4457305.0
2023-02-14 12:10:00,24.62,24.77,24.59,24.7,4292500.0,23.7211,23.8657,23.6922,23.7982,4292500.0
2023-02-14 12:20:00,24.7,24.81,24.64,24.7,2871199.0,23.7982,23.9042,23.7404,23.7982,2871199.0
2023-02-14 12:30:00,24.7,24.87,24.67,24.78,4285456.0,23.7982,23.962,23.7693,23.8753,4285456.0
2023-02-14 12:40:00,24.77,24.9,24.73,24.78,2746155.0,23.8657,23.9909,23.8271,23.8753,2746155.0
2023-02-14 12:50:00,24.78,24.89,24.66,24.85,3512634.0,23.8753,23.9813,23.7597,23.9427,3512634.0
2023-02-14 13:00:00,24.85,25.33,24.82,25.19,8536730.0,23.9427,24.4052,23.9138,24.2703,8536730.0
2023-02-14 13:10:00,25.18,25.44,25.11,25.27,6342567.0,24.2607,24.5112,24.1933,24.3474,6342567.0
2023-02-14 13:20:00,25.26,25.34,25.13,25.2,3711456.0,24.3378,24.4149,24.2125,24.28,3711456.0
2023-02-14 13:30:00,25.21,25.32,25.18,25.26,3553847.0,24.2896,24.3956,24.2607,24.3378,3553847.0
2023-02-14 13:40:00,25.26,25.31,25.03,25.2,3527914.0,24.3378,24.3859,24.1162,24.28,3527914.0
2023-02-14 13:50:00,25.2,25.31,25.15,25.2,2543512.0,24.28,24.3859,24.2318,24.28,2543512.0
2023-02-14 14:00:00,25.21,25.34,24.91,25.05,6116985.0,24.2896,24.4149,24.0006,24.1354,6116985.0
2023-02-14 14:10:00,25.05,25.28,25.05,25.25,3156307.0,24.1354,24.357,24.1354,24.3281,3156307.0
2023-02-14 14:20:00,25.25,25.3,25.18,25.27,2479079.0,24.3281,24.3763,24.2607,24.3474,2479079.0
2023-02-14 14:30:00,25.26,25.5,25.25,25.43,5075248.0,24.3378,24.569,24.3281,24.5016,5075248.0
2023-02-14 14:40:00,25.43,25.5,25.39,25.49,2364938.0,24.5016,24.569,24.463,24.5594,2364938.0
2023-02-14 14:50:00,25.49,25.54,25.36,25.42,3092456.0,24.5594,24.6076,24.4341,24.4919,3092456.0
2023-02-14 15:00:00,25.42,25.48,25.35,25.37,2384344.0,24.4919,24.5497,24.4245,24.4438,2384344.0
2023-02-14 15:10:00,25.37,25.47,25.26,25.43,4222800.0,24.4438,24.5401,24.3378,24.5016,4222800.0
2023-02-14 15:20:00,25.44,25.56,25.41,25.47,3465784.0,24.5112,24.6268,24.4823,24.5401,3465784.0
2023-02-14 15:30:00,25.48,25.59,25.42,25.56,3641575.0,24.5497,24.6557,24.4919,24.6268,3641575.0
2023-02-14 15:40:00,25.56,25.65,25.53,25.61,4034202.0,24.6268,24.7135,24.5979,24.675,4034202.0
2023-02-14 15:50:00,25.6,25.69,25.46,25.49,7088433.0,24.6654,24.7521,24.5305,24.5594,7088433.0
2023-02-15 09:30:00,25.02,25.38,25.02,25.19,7923421.0,24.1065,24.4534,24.1065,24.2703,7923421.0
2023-02-15 09:40:00,25.19,25.48,25.1,25.48,6112455.0,24.2703,24.5497,24.1836,24.5497,6112455.0
2023-02-15 09:50:00,25.48,25.5,24.96,25.09,6423396.0,24.5497,24.569,24.0487,24.174,6423396.0
2023-02-15 10:00:00,25.09,25.24,24.87,24.99,5713906.0,24.174,24.3185,23.962,24.0776,5713906.0
2023-02-15 10:10:00,24.99,25.3,24.85,25.28,4861805.0,24.0776,24.3763,23.9427,24.357,4861805.0
2023-02-15 10:20:00,25.28,25.33,25.12,25.18,3784533.0,24.357,24.4052,24.2029,24.2607,3784533.0
2023-02-15 10:30:00,25.19,25.38,25.1,25.27,3876517.0,24.2703,24.4534,24.1836,24.3474,3876517.0
2023-02-15 10:40:00,25.28,25.32,25.04,25.08,3062881.0,24.357,24.3956,24.1258,24.1643,3062881.0
2023-02-15 10:50:00,25.08,25.21,25.05,25.08,2522126.0,24.1643,24.2896,24.1354,24.1643,2522126.0
2023-02-15 11:00:00,25.07,25.42,25.05,25.32,3830798.0,24.1547,24.4919,24.1354,24.3956,3830798.0
2023-02-15 11:10:00,25.32,25.39,25.23,25.28,2140588.0,24.3956,24.463,24.3089,24.357,2140588.0
2023-02-15 11:20:00,25.29,25.52,25.25,25.49,2852068.0,24.3667,24.5883,24.3281,24.5594,2852068.0
2023-02-15 11:30:00,25.5,25.53,25.34,25.49,3149411.0,24.569,24.5979,24.4149,24.5594,3149411.0
2023-02-15 11:40:00,25.49,25.74,25.48,25.69,5113124.0,24.5594,24.8003,24.5497,24.7521,5113124.0
2023-02-15 11:50:00,25.69,25.74,25.58,25.58,3697553.0,24.7521,24.8003,24.6461,24.6461,3697553.0
2023-02-15 12:00:00,25.59,25.63,25.35,25.45,2950725.0,24.6557,24.6943,24.4245,24.5208,2950725.0
2023-02-15 12:10:00,25.45,25.52,25.42,25.49,1926236.0,24.5208,24.5883,24.4919,24.5594,1926236.0
2023-02-15 12:20:00,25.49,25.53,25.38,25.41,1830116.0,24.5594,24.5979,24.4534,24.4823,1830116.0
2023-02-15 12:30:00,25.41,25.56,25.35,25.45,3363274.0,24.4823,24.6268,24.4245,24.5208,3363274.0
2023-02-15 12:40:00,25.45,25.58,25.43,25.52,2061418.0,24.5208,24.6461,24.5016,24.5883,2061418.0
2023-02-15 12:50:00,25.53,25.59,25.44,25.49,1602090.0,24.5979,24.6557,24.5112,24.5594,1602090.0
2023-02-15 13:00:00,25.5,25.56,25.39,25.52,1818162.0,24.569,24.6268,24.463,24.5883,1818162.0
2023-02-15 13:10:00,25.53,25.63,25.51,25.62,2230137.0,24.5979,24.6943,24.5786,24.6846,2230137.0
2023-02-15 13:20:00,25.62,25.69,25.6,25.67,1743944.0,24.6846,24.7521,24.6654,24.7328,1743944.0
2023-02-15 13:30:00,25.67,25.7,25.59,25.69,1922687.0,24.7328,24.7617,24.6557,24.7521,1922687.0
2023-02-15 13:40:00,25.69,25.79,25.67,25.77,2351070.0,24.7521,24.8484,24.7328,24.8292,2351070.0
2023-02-15 13:50:00,25.77,25.8,25.72,25.79,1722980.0,24.8292,24.8581,24.781,24.8484,1722980.0
2023-02-15 14:00:00,25.79,25.95,25.78,25.92,2826410.0,24.8484,25.0026,24.8388,24.9737,2826410.0
2023-02-15 14:10:00,25.92,26.0,25.89,25.9,3383918.0,24.9737,25.0508,24.9448,24.9544,3383918.0
2023-02-15 14:20:00,25.89,25.96,25.88,25.94,1942309.0,24.9448,25.0122,24.9351,24.9929,1942309.0
2023-02-15 14:30:00,25.95,25.99,25.9,25.96,1768795.0,25.0026,25.0411,24.9544,25.0122,1768795.0
2023-02-15 14:40:00,25.97,26.03,25.89,25.91,2474779.0,25.0219,25.0797,24.9448,24.964,2474779.0
2023-02-15 14:50:00,25.91,25.94,25.72,25.75,3303653.0,24.964,24.9929,24.781,24.8099,3303653.0
2023-02-15 15:00:00,25.76,25.89,25.75,25.87,2932528.0,24.8195,24.9448,24.8099,24.9255,2932528.0
2023-02-15 15:10:00,25.86,25.88,25.73,25.75,2085454.0,24.9159,24.9351,24.7906,24.8099,2085454.0
2023-02-15 15:20:00,25.75,25.81,25.69,25.78,2156304.0,24.8099,24.8677,24.7521,24.8388,2156304.0
2023-02-15 15:30:00,25.78,25.87,25.75,25.83,2348827.0,24.8388,24.9255,24.8099,24.887,2348827.0
2023-02-15 15:40:00,25.83,25.9,25.75,25.88,2211735.0,24.887,24.9544,24.8099,24.9351,2211735.0
2023-02-15 15:50:00,25.88,26.1,25.81,26.1,5813252.0,24.9351,25.1471,24.8677,25.1471,5813252.0
2023-02-16 09:30:00,24.83,25.04,24.66,24.99,11378203.0,23.9235,24.1258,23.7597,24.0776,11378203.0
2023-02-16 09:40:00,24.99,25.16,24.85,25.05,8641295.0,24.0776,24.2414,23.9427,24.1354,8641295.0
2023-02-16 09:50:00,25.05,25.25,24.99,25.09,8027609.0,24.1354,24.3281,24.0776,24.174,8027609.0
2023-02-16 10:00:00,25.08,25.23,24.9,25.19,6155762.0,24.1643,24.3089,23.9909,24.2703,6155762.0
2023-02-16 10:10:00,25.18,25.32,25.07,25.25,5560640.0,24.2607,24.3956,24.1547,24.3281,5560640.0
2023-02-16 10:20:00,25.25,25.44,25.24,25.4,6098056.0,24.3281,24.5112,24.3185,24.4727,6098056.0
2023-02-16 10:30:00,25.39,25.6,25.37,25.54,6794905.0,24.463,24.6654,24.4438,24.6076,6794905.0
2023-02-16 10:40:00,25.53,25.7,25.46,25.7,5402737.0,24.5979,24.7617,24.5305,24.7617,5402737.0
2023-02-16 10:50:00,25.69,25.73,25.5,25.59,5360355.0,24.7521,24.7906,24.569,24.6557,5360355.0
2023-02-16 11:00:00,25.6,25.75,25.48,25.58,5569761.0,24.6654,24.8099,24.5497,24.6461,5569761.0
2023-02-16 11:10:00,25.58,25.64,25.44,25.59,3289705.0,24.6461,24.7039,24.5112,24.6557,3289705.0
2023-02-16 11:20:00,25.59,25.61,25.41,25.56,3669373.0,24.6557,24.675,24.4823,24.6268,3669373.0
2023-02-16 11:30:00,25.56,25.66,25.46,25.52,3200642.0,24.6268,24.7232,24.5305,24.5883,3200642.0
2023-02-16 11:40:00,25.51,25.71,25.51,25.66,3405645.0,24.5786,24.7713,24.5786,24.7232,3405645.0
2023-02-16 11:50:00,25.67,25.7,25.54,25.55,2501243.0,24.7328,24.7617,24.6076,24.6172,2501243.0
2023-02-16 12:00:00,25.54,25.61,25.49,25.55,1703118.0,24.6076,24.675,24.5594,24.6172,1703118.0
2023-02-16 12:10:00,25.56,25.63,25.34,25.35,2892382.0,24.6268,24.6943,24.4149,24.4245,2892382.0
2023-02-16 12:20:00,25.35,25.65,25.32,25.61,3847367.0,24.4245,24.7135,24.3956,24.675,3847367.0
2023-02-16 12:30:00,25.61,25.85,25.6,25.77,4113289.0,24.675,24.9062,24.6654,24.8292,4113289.0
2023-02-16 12:40:00,25.77,25.87,25.75,25.81,2508083.0,24.8292,24.9255,24.8099,24.8677,2508083.0
2023-02-16 12:50:00,25.8,25.82,25.56,25.61,3508580.0,24.8581,24.8773,24.6268,24.675,3508580.0
2023-02-16 13:00:00,25.62,25.74,25.52,25.67,3352479.0,24.6846,24.8003,24.5883,24.7328,3352479.0
2023-02-16 13:10:00,25.67,25.69,25.46,25.54,2359912.0,24.7328,24.7521,24.5305,24.6076,2359912.0
2023-02-16 13:20:00,25.54,25.59,25.44,25.47,2458987.0,24.6076,24.6557,24.5112,24.5401,2458987.0
2023-02-16 13:30:00,25.47,25.66,25.43,25.63,2796051.0,24.5401,24.7232,24.5016,24.6943,2796051.0
2023-02-16 13:40:00,25.63,25.74,25.58,25.69,2941713.0,24.6943,24.8003,24.6461,24.7521,2941713.0
2023-02-16 13:50:00,25.68,25.71,25.6,25.68,1373873.0,24.7424,24.7713,24.6654,24.7424,1373873.0
2023-02-16 14:00:00,25.67,25.77,25.61,25.64,2342082.0,24.7328,24.8292,24.675,24.7039,2342082.0
2023-02-16 14:10:00,25.64,25.69,25.58,25.63,1621789.0,24.7039,24.7521,24.6461,24.6943,1621789.0
2023-02-16 14:20:00,25.64,25.68,25.48,25.63,2573308.0,24.7039,24.7424,24.5497,24.6943,2573308.0
2023-02-16 14:30:00,25.63,25.75,25.61,25.71,1518147.0,24.6943,24.8099,24.675,24.7713,1518147.0
2023-02-16 14:40:00,25.72,25.72,25.59,25.66,2032107.0,24.781,24.781,24.6557,24.7232,2032107.0
2023-02-16 14:50:00,25.66,25.69,25.6,25.6,1369169.0,24.7232,24.7521,24.6654,24.6654,1369169.0
2023-02-16 15:00:00,25.61,25.64,25.24,25.39,7393270.0,24.675,24.7039,24.3185,24.463,7393270.0
2023-02-16 15:10:00,25.4,25.44,25.03,25.06,5137164.0,24.4727,24.5112,24.1162,24.1451,5137164.0
2023-02-16 15:20:00,25.05,25.06,24.75,24.75,7130775.0,24.1354,24.1451,23.8464,23.8464,7130775.0
2023-02-16 15:30:00,24.76,24.82,24.6,24.71,7333411.0,23.856,23.9138,23.7019,23.8079,7333411.0
2023-02-16 15:40:00,24.72,24.79,24.53,24.78,6474594.0,23.8175,23.8849,23.6344,23.8753,6474594.0
2023-02-16 15:50:00,24.78,24.85,24.53,24.56,9715628.0,23.8753,23.9427,23.6344,23.6633,9715628.0
2023-02-17 09:30:00,24.03,24.23,23.86,23.87,11853174.0,23.1527,23.3454,22.9889,22.9985,11853174.0
2023-02-17 09:40:00,23.86,23.96,23.58,23.6,8825979.0,22.9889,23.0852,22.7191,22.7384,8825979.0
2023-02-17 09:50:00,23.61,23.69,23.49,23.67,7426990.0,22.748,22.8251,22.6324,22.8058,7426990.0
2023-02-17 10:00:00,23.68,23.88,23.66,23.73,7238270.0,22.8155,23.0082,22.7962,22.8636,7238270.0
2023-02-17 10:10:00,23.73,24.05,23.68,24.01,7750395.0,22.8636,23.172,22.8155,23.1334,7750395.0
2023-02-17 10:20:00,24.01,24.11,23.79,23.81,6294226.0,23.1334,23.2298,22.9214,22.9407,6294226.0
2023-02-17 10:30:00,23.81,24.15,23.79,23.91,6815304.0,22.9407,23.2683,22.9214,23.0371,6815304.0
2023-02-17 10:40:00,23.91,23.92,23.64,23.73,5097375.0,23.0371,23.0467,22.7769,22.8636,5097375.0
2023-02-17 10:50:00,23.73,23.75,23.59,23.61,3420709.0,22.8636,22.8829,22.7287,22.748,3420709.0
2023-02-17 11:00:00,23.61,23.73,23.51,23.61,5408162.0,22.748,22.8636,22.6517,22.748,5408162.0
2023-02-17 11:10:00,23.61,23.71,23.57,23.61,2845965.0,22.748,22.8444,22.7095,22.748,2845965.0
2023-02-17 11:20:00,23.6,23.61,23.43,23.46,5021009.0,22.7384,22.748,22.5746,22.6035,5021009.0
2023-02-17 11:30:00,23.47,23.55,23.36,23.54,5256113.0,22.6131,22.6902,22.5071,22.6806,5256113.0
2023-02-17 11:40:00,23.53,23.67,23.48,23.6,4434558.0,22.6709,22.8058,22.6228,22.7384,4434558.0
2023-02-17 11:50:00,23.62,23.62,23.41,23.53,3068976.0,22.7577,22.7577,22.5553,22.6709,3068976.0
2023-02-17 12:00:00,23.53,23.71,23.51,23.68,3860152.0,22.6709,22.8444,22.6517,22.8155,3860152.0
2023-02-17 12:10:00,23.69,23.79,23.59,23.59,4219292.0,22.8251,22.9214,22.7287,22.7287,4219292.0
2023-02-17 12:20:00,23.59,23.65,23.52,23.56,2614680.0,22.7287,22.7866,22.6613,22.6998,2614680.0
2023-02-17 12:30:00,23.56,23.59,23.49,23.52,2283547.0,22.6998,22.7287,22.6324,22.6613,2283547.0
2023-02-17 12:40:00,23.53,23.54,23.4,23.41,2872572.0,22.6709,22.6806,22.5457,22.5553,2872572.0
2023-02-17 12:50:00,23.4,23.43,23.3,23.39,4121405.0,22.5457,22.5746,22.4493,22.536,4121405.0
2023-02-17 13:00:00,23.4,23.52,23.35,23.5,2838693.0,22.5457,22.6613,22.4975,22.642,2838693.0
2023-02-17 13:10:00,23.5,23.61,23.5,23.55,3316695.0,22.642,22.748,22.642,22.6902,3316695.0
2023-02-17 13:20:00,23.55,23.56,23.36,23.42,2760483.0,22.6902,22.6998,22.5071,22.565,2760483.0
2023-02-17 13:30:00,23.41,23.54,23.37,23.52,2561422.0,22.5553,22.6806,22.5168,22.6613,2561422.0
2023-02-17 13:40:00,23.51,23.6,23.49,23.55,2608744.0,22.6517,22.7384,22.6324,22.6902,2608744.0
2023-02-17 13:50:00,23.55,23.57,23.45,23.55,2575690.0,22.6902,22.7095,22.5939,22.6902,2575690.0
2023-02-17 14:00:00,23.55,23.69,23.55,23.63,4350843.0,22.6902,22.8251,22.6902,22.7673,4350843.0
2023-02-17 14:10:00,23.64,23.68,23.53,23.62,2888136.0,22.7769,22.8155,22.6709,22.7577,2888136.0
2023-02-17 14:20:00,23.61,23.83,23.61,23.76,4496000.0,22.748,22.96,22.748,22.8925,4496000.0
2023-02-17 14:30:00,23.76,23.93,23.75,23.92,3922727.0,22.8925,23.0563,22.8829,23.0467,3922727.0
2023-02-17 14:40:00,23.92,23.92,23.76,23.88,3720543.0,23.0467,23.0467,22.8925,23.0082,3720543.0
2023-02-17 14:50:00,23.89,24.07,23.88,24.04,5406353.0,23.0178,23.1912,23.0082,23.1623,5406353.0
2023-02-17 15:00:00,24.04,24.13,23.92,24.06,6621206.0,23.1623,23.249,23.0467,23.1816,6621206.0
2023-02-17 15:10:00,24.07,24.09,23.9,23.96,3998725.0,23.1912,23.2105,23.0274,23.0852,3998725.0
2023-02-17 15:20:00,23.96,24.02,23.81,23.85,3702096.0,23.0852,23.143,22.9407,22.9793,3702096.0
2023-02-17 15:30:00,23.84,24.07,23.81,23.94,4873989.0,22.9696,23.1912,22.9407,23.066,4873989.0
2023-02-17 15:40:00,23.94,23.99,23.87,23.9,3038754.0,23.066,23.1141,22.9985,23.0274,3038754.0
2023-02-17 15:50:00,23.9,24.1,23.9,24.04,8146793.0,23.0274,23.2201,23.0274,23.1623,8146793.0
2023-02-21 09:30:00,23.11,23.33,23.05,23.33,8651428.0,22.2663,22.4782,22.2085,22.4782,8651428.0
2023-02-21 09:40:00,23.32,23.45,23.2,23.23,8572157.0,22.4686,22.5939,22.353,22.3819,8572157.0
2023-02-21 09:50:00,23.24,23.33,23.03,23.1,6499737.0,22.3915,22.4782,22.1892,22.2566,6499737.0
2023-02-21 10:00:00,23.09,23.18,23.0,23.04,5457807.0,22.247,22.3337,22.1603,22.1988,5457807.0
2023-02-21 10:10:00,23.03,23.07,22.84,22.94,6803631.0,22.1892,22.2277,22.0061,22.1025,6803631.0
2023-02-21 10:20:00,22.93,23.03,22.83,22.85,3959436.0,22.0928,22.1892,21.9965,22.0158,3959436.0
2023-02-21 10:30:00,22.85,23.03,22.82,22.91,4027136.0,22.0158,22.1892,21.9869,22.0736,4027136.0
2023-02-21 10:40:00,22.91,23.1,22.85,22.91,5017601.0,22.0736,22.2566,22.0158,22.0736,5017601.0
2023-02-21 10:50:00,22.9,22.95,22.82,22.86,2549512.0,22.0639,22.1121,21.9869,22.0254,2549512.0
2023-02-21 11:00:00,22.87,22.96,22.77,22.77,3466822.0,22.035,22.1217,21.9387,21.9387,3466822.0
2023-02-21 11:10:00,22.78,22.86,22.72,22.75,4208659.0,21.9483,22.0254,21.8905,21.9194,4208659.0
2023-02-21 11:20:00,22.75,22.8,22.67,22.71,4246823.0,21.9194,21.9676,21.8423,21.8809,4246823.0
2023-02-21 11:30:00,22.71,22.76,22.61,22.66,4034567.0,21.8809,21.929,21.7845,21.8327,4034567.0
2023-02-21 11:40:00,22.67,22.79,22.63,22.75,3169938.0,21.8423,21.958,21.8038,21.9194,3169938.0
2023-02-21 11:50:00,22.74,22.74,22.61,22.64,2507324.0,21.9098,21.9098,21.7845,21.8134,2507324.0
2023-02-21 12:00:00,22.64,22.72,22.61,22.69,2250704.0,21.8134,21.8905,21.7845,21.8616,2250704.0
2023-02-21 12:10:00,22.69,22.7,22.6,22.69,2581851.0,21.8616,21.8712,21.7749,21.8616,2581851.0
2023-02-21 12:20:00,22.69,22.72,22.6,22.61,2212520.0,21.8616,21.8905,21.7749,21.7845,2212520.0
2023-02-21 12:30:00,22.61,22.71,22.59,22.67,2391329.0,21.7845,21.8809,21.7653,21.8423,2391329.0
2023-02-21 12:40:00,22.67,22.72,22.63,22.7,1513139.0,21.8423,21.8905,21.8038,21.8712,1513139.0
2023-02-21 12:50:00,22.7,22.78,22.68,22.76,2457238.0,21.8712,21.9483,21.852,21.929,2457238.0
2023-02-21 13:00:00,22.77,22.78,22.67,22.69,1972257.0,21.9387,21.9483,21.8423,21.8616,1972257.0
2023-02-21 13:10:00,22.69,22.7,22.6,22.63,2816775.0,21.8616,21.8712,21.7749,21.8038,2816775.0
2023-02-21 13:20:00,22.63,22.69,22.56,22.62,2214126.0,21.8038,21.8616,21.7364,21.7942,2214126.0
2023-02-21 13:30:00,22.61,22.62,22.55,22.55,1402492.0,21.7845,21.7942,21.7267,21.7267,1402492.0
2023-02-21 13:40:00,22.55,22.65,22.53,22.59,1555423.0,21.7267,21.8231,21.7074,21.7653,1555423.0
2023-02-21 13:50:00,22.59,22.59,22.53,22.57,1127583.0,21.7653,21.7653,21.7074,21.746,1127583.0
2023-02-21 14:00:00,22.56,22.57,22.48,22.48,2428643.0,21.7364,21.746,21.6593,21.6593,2428643.0
2023-02-21 14:10:00,22.49,22.5,22.4,22.4,2320171.0,21.6689,21.6785,21.5822,21.5822,2320171.0
2023-02-21 14:20:00,22.4,22.51,22.38,22.46,3174002.0,21.5822,21.6882,21.5629,21.64,3174002.0
2023-02-21 14:30:00,22.46,22.57,22.43,22.54,2673187.0,21.64,21.746,21.6111,21.7171,2673187.0
2023-02-21 14:40:00,22.54,22.61,22.45,22.56,3515245.0,21.7171,21.7845,21.6304,21.7364,3515245.0
2023-02-21 14:50:00,22.56,22.57,22.44,22.49,1801639.0,21.7364,21.746,21.6207,21.6689,1801639.0
2023-02-21 15:00:00,22.49,22.59,22.44,22.45,2897981.0,21.6689,21.7653,21.6207,21.6304,2897981.0
2023-02-21 15:10:00,22.45,22.47,22.38,22.41,3312254.0,21.6304,21.6496,21.5629,21.5918,3312254.0
2023-02-21 15:20:00,22.41,22.47,22.35,22.4,2591404.0,21.5918,21.6496,21.534,21.5822,2591404.0
2023-02-21 15:30:00,22.4,22.51,22.36,22.38,3254552.0,21.5822,21.6882,21.5437,21.5629,3254552.0
2023-02-21 15:40:00,22.39,22.49,22.35,22.46,2931016.0,21.5726,21.6689,21.534,21.64,2931016.0
2023-02-21 15:50:00,22.46,22.5,22.29,22.33,8082060.0,21.64,21.6785,21.4762,21.5147,8082060.0
2023-02-22 09:30:00,22.45,22.64,22.43,22.61,7866203.0,21.6304,21.8134,21.6111,21.7845,7866203.0
2023-02-22 09:40:00,22.61,22.76,22.56,22.71,6374781.0,21.7845,21.929,21.7364,21.8809,6374781.0
2023-02-22 09:50:00,22.71,22.72,22.45,22.47,4552015.0,21.8809,21.8905,21.6304,21.6496,4552015.0
2023-02-22 10:00:00,22.47,22.49,22.26,22.27,5425470.0,21.6496,21.6689,21.4473,21.4569,5425470.0
2023-02-22 10:10:00,22.27,22.27,22.01,22.07,6794833.0,21.4569,21.4569,21.2064,21.2642,6794833.0
2023-02-22 10:20:00,22.07,22.29,22.06,22.12,6873291.0,21.2642,21.4762,21.2546,21.3124,6873291.0
2023-02-22 10:30:00,22.12,22.16,21.98,22.05,5039706.0,21.3124,21.351,21.1775,21.245,5039706.0
2023-02-22 10:40:00,22.05,22.27,22.04,22.24,4185881.0,21.245,21.4569,21.2353,21.428,4185881.0
2023-02-22 10:50:00,22.25,22.42,22.21,22.35,4956254.0,21.4377,21.6015,21.3991,21.534,4956254.0
2023-02-22 11:00:00,22.35,22.43,22.32,22.38,3285239.0,21.534,21.6111,21.5051,21.5629,3285239.0
2023-02-22 11:10:00,22.39,22.4,22.21,22.28,2672963.0,21.5726,21.5822,21.3991,21.4666,2672963.0
2023-02-22 11:20:00,22.28,22.4,22.27,22.29,2937201.0,21.4666,21.5822,21.4569,21.4762,2937201.0
2023-02-22 11:30:00,22.29,22.44,22.25,22.27,2715155.0,21.4762,21.6207,21.4377,21.4569,2715155.0
2023-02-22 11:40:00,22.27,22.36,22.23,22.27,2165197.0,21.4569,21.5437,21.4184,21.4569,2165197.0
2023-02-22 11:50:00,22.27,22.4,22.25,22.39,1966000.0,21.4569,21.5822,21.4377,21.5726,1966000.0
2023-02-22 12:00:00,22.4,22.43,22.29,22.37,1801456.0,21.5822,21.6111,21.4762,21.5533,1801456.0
2023-02-22 12:10:00,22.36,22.48,22.29,22.46,2450240.0,21.5437,21.6593,21.4762,21.64,2450240.0
2023-02-22 12:20:00,22.46,22.52,22.43,22.44,2324474.0,21.64,21.6978,21.6111,21.6207,2324474.0
2023-02-22 12:30:00,22.45,22.57,22.45,22.54,2208348.0,21.6304,21.746,21.6304,21.7171,2208348.0
2023-02-22 12:40:00,22.54,22.62,22.53,22.55,2999907.0,21.7171,21.7942,21.7074,21.7267,2999907.0
2023-02-22 12:50:00,22.55,22.57,22.51,22.53,1455200.0,21.7267,21.746,21.6882,21.7074,1455200.0
2023-02-22 13:00:00,22.54,22.63,22.48,22.62,1783923.0,21.7171,21.8038,21.6593,21.7942,1783923.0
2023-02-22 13:10:00,22.62,22.63,22.55,22.61,2098912.0,21.7942,21.8038,21.7267,21.7845,2098912.0
2023-02-22 13:20:00,22.61,22.72,22.58,22.7,2402696.0,21.7845,21.8905,21.7556,21.8712,2402696.0
2023-02-22 13:30:00,22.7,22.73,22.59,22.71,2372454.0,21.8712,21.9001,21.7653,21.8809,2372454.0
2023-02-22 13:40:00,22.72,22.73,22.63,22.68,1849019.0,21.8905,21.9001,21.8038,21.852,1849019.0
2023-02-22 13:50:00,22.67,22.68,22.54,22.62,1961772.0,21.8423,21.852,21.7171,21.7942,1961772.0
2023-02-22 14:00:00,22.62,22.85,22.34,22.68,13784835.0,21.7942,22.0158,21.5244,21.852,13784835.0
2023-02-22 14:10:00,22.69,22.78,22.29,22.57,8937995.0,21.8616,21.9483,21.4762,21.746,8937995.0
2023-02-22 14:20:00,22.57,22.66,22.37,22.43,4747054.0,21.746,21.8327,21.5533,21.6111,4747054.0
2023-02-22 14:30:00,22.44,22.45,22.24,22.34,4419826.0,21.6207,21.6304,21.428,21.5244,4419826.0
2023-02-22 14:40:00,22.34,22.49,22.19,22.47,4151103.0,21.5244,21.6689,21.3799,21.6496,4151103.0
2023-02-22 14:50:00,22.48,22.5,22.12,22.14,4496438.0,21.6593,21.6785,21.3124,21.3317,4496438.0
2023-02-22 15:00:00,22.14,22.24,22.09,22.22,2751282.0,21.3317,21.428,21.2835,21.4088,2751282.0
2023-02-22 15:10:00,22.22,22.33,22.16,22.23,3171452.0,21.4088,21.5147,21.351,21.4184,3171452.0
2023-02-22 15:20:00,22.24,22.37,22.16,22.19,2888982.0,21.428,21.5533,21.351,21.3799,2888982.0
2023-02-22 15:30:00,22.19,22.31,22.11,22.13,2700038.0,21.3799,21.4955,21.3028,21.322,2700038.0
2023-02-22 15:40:00,22.13,22.22,22.1,22.19,2700381.0,21.322,21.4088,21.2931,21.3799,2700381.0
2023-02-22 15:50:00,22.18,22.36,22.06,22.35,5180763.0,21.3702,21.5437,21.2546,21.534,5180763.0
2023-02-23 09:30:00,23.19,23.23,22.88,22.97,8494318.0,22.3433,22.3819,22.0447,22.1314,8494318.0
2023-02-23 09:40:00,22.97,23.19,22.91,23.12,8608069.0,22.1314,22.3433,22.0736,22.2759,8608069.0
2023-02-23 09:50:00,23.13,23.2,23.02,23.08,5909632.0,22.2855,22.353,22.1796,22.2374,5909632.0
2023-02-23 10:00:00,23.08,23.16,22.74,22.83,7363712.0,22.2374,22.3144,21.9098,21.9965,7363712.0
2023-02-23 10:10:00,22.84,22.88,22.7,22.78,4523252.0,22.0061,22.0447,21.8712,21.9483,4523252.0
2023-02-23 10:20:00,22.78,22.91,22.73,22.86,4210785.0,21.9483,22.0736,21.9001,22.0254,4210785.0
2023-02-23 10:30:00,22.85,22.93,22.63,22.83,5135119.0,22.0158,22.0928,21.8038,21.9965,5135119.0
2023-02-23 10:40:00,22.83,22.83,22.41,22.45,5940671.0,21.9965,21.9965,21.5918,21.6304,5940671.0
2023-02-23 10:50:00,22.44,22.48,22.36,22.42,4877423.0,21.6207,21.6593,21.5437,21.6015,4877423.0
2023-02-23 11:00:00,22.42,22.55,22.27,22.31,5283086.0,21.6015,21.7267,21.4569,21.4955,5283086.0
2023-02-23 11:10:00,22.32,22.41,22.26,22.29,3147957.0,21.5051,21.5918,21.4473,21.4762,3147957.0
2023-02-23 11:20:00,22.29,22.33,22.2,22.25,3442027.0,21.4762,21.5147,21.3895,21.4377,3442027.0
2023-02-23 11:30:00,22.25,22.31,22.19,22.21,3117523.0,21.4377,21.4955,21.3799,21.3991,3117523.0
2023-02-23 11:40:00,22.21,22.22,22.0,22.08,6099189.0,21.3991,21.4088,21.1968,21.2739,6099189.0
2023-02-23 11:50:00,22.08,22.11,21.96,21.97,3717763.0,21.2739,21.3028,21.1583,21.1679,3717763.0
2023-02-23 12:00:00,21.98,22.09,21.95,22.07,3751673.0,21.1775,21.2835,21.1486,21.2642,3751673.0
2023-02-23 12:10:00,22.07,22.16,21.98,22.11,3968718.0,21.2642,21.351,21.1775,21.3028,3968718.0
2023-02-23 12:20:00,22.11,22.18,22.01,22.14,2796072.0,21.3028,21.3702,21.2064,21.3317,2796072.0
2023-02-23 12:30:00,22.14,22.26,22.1,22.16,3193875.0,21.3317,21.4473,21.2931,21.351,3193875.0
2023-02-23 12:40:00,22.16,22.24,22.11,22.2,2247710.0,21.351,21.428,21.3028,21.3895,2247710.0
2023-02-23 12:50:00,22.19,22.26,22.15,22.24,2084453.0,21.3799,21.4473,21.3413,21.428,2084453.0
2023-02-23 13:00:00,22.24,22.34,22.12,22.17,4106865.0,21.428,21.5244,21.3124,21.3606,4106865.0
2023-02-23 13:10:00,22.16,22.23,22.11,22.23,1749558.0,21.351,21.4184,21.3028,21.4184,1749558.0
2023-02-23 13:20:00,22.23,22.26,22.17,22.26,1809712.0,21.4184,21.4473,21.3606,21.4473,1809712.0
2023-02-23 13:30:00,22.25,22.29,22.19,22.29,1816800.0,21.4377,21.4762,21.3799,21.4762,1816800.0
2023-02-23 13:40:00,22.28,22.48,22.27,22.48,4822533.0,21.4666,21.6593,21.4569,21.6593,4822533.0
2023-02-23 13:50:00,22.47,22.49,22.36,22.44,3344567.0,21.6496,21.6689,21.5437,21.6207,3344567.0
2023-02-23 14:00:00,22.44,22.54,22.37,22.52,2982918.0,21.6207,21.7171,21.5533,21.6978,2982918.0
2023-02-23 14:10:00,22.52,22.81,22.49,22.78,5831433.0,21.6978,21.9772,21.6689,21.9483,5831433.0
2023-02-23 14:20:00,22.78,22.85,22.76,22.82,4290873.0,21.9483,22.0158,21.929,21.9869,4290873.0
2023-02-23 14:30:00,22.81,22.98,22.81,22.93,4918772.0,21.9772,22.141,21.9772,22.0928,4918772.0
2023-02-23 14:40:00,22.94,22.97,22.87,22.93,3232253.0,22.1025,22.1314,22.035,22.0928,3232253.0
2023-02-23 14:50:00,22.92,22.94,22.8,22.85,3106728.0,22.0832,22.1025,21.9676,22.0158,3106728.0
2023-02-23 15:00:00,22.85,23.03,22.85,22.91,4692592.0,22.0158,22.1892,22.0158,22.0736,4692592.0
2023-02-23 15:10:00,22.92,23.06,22.9,22.99,3280076.0,22.0832,22.2181,22.0639,22.1507,3280076.0
2023-02-23 15:20:00,22.99,23.15,22.96,23.14,4179273.0,22.1507,22.3048,22.1217,22.2952,4179273.0
2023-02-23 15:30:00,23.14,23.17,23.06,23.09,4068227.0,22.2952,22.3241,22.2181,22.247,4068227.0
2023-02-23 15:40:00,23.09,23.13,22.99,23.03,3979198.0,22.247,22.2855,22.1507,22.1892,3979198.0
2023-02-23 15:50:00,23.03,23.08,22.92,22.94,5701473.0,22.1892,22.2374,22.0832,22.1025,5701473.0
2023-02-24 09:30:00,21.75,22.0,21.67,22.0,11297845.0,20.9559,21.1968,20.8788,21.1968,11297845.0
2023-02-24 09:40:00,22.0,22.03,21.53,21.6,8985335.0,21.1968,21.2257,20.744,20.8114,8985335.0
2023-02-24 09:50:00,21.61,21.77,21.58,21.64,5225757.0,20.821,20.9752,20.7921,20.8499,5225757.0
2023-02-24 10:00:00,21.64,21.74,21.47,21.54,8572760.0,20.8499,20.9463,20.6861,20.7536,8572760.0
2023-02-24 10:10:00,21.54,21.57,21.41,21.48,5911692.0,20.7536,20.7825,20.6283,20.6958,5911692.0
2023-02-24 10:20:00,21.47,21.56,21.42,21.55,3810763.0,20.6861,20.7729,20.638,20.7632,3810763.0
2023-02-24 10:30:00,21.55,21.58,21.43,21.45,4348976.0,20.7632,20.7921,20.6476,20.6669,4348976.0
2023-02-24 10:40:00,21.45,21.58,21.4,21.47,4997576.0,20.6669,20.7921,20.6187,20.6861,4997576.0
2023-02-24 10:50:00,21.46,21.48,21.35,21.43,4638248.0,20.6765,20.6958,20.5705,20.6476,4638248.0
2023-02-24 11:00:00,21.43,21.49,21.36,21.47,2875952.0,20.6476,20.7054,20.5802,20.6861,2875952.0
2023-02-24 11:10:00,21.48,21.58,21.46,21.53,4152199.0,20.6958,20.7921,20.6765,20.744,4152199.0
2023-02-24 11:20:00,21.52,21.71,21.48,21.64,4038251.0,20.7343,20.9174,20.6958,20.8499,4038251.0
2023-02-24 11:30:00,21.64,21.69,21.51,21.53,3944583.0,20.8499,20.8981,20.7247,20.744,3944583.0
2023-02-24 11:40:00,21.53,21.77,21.52,21.74,5141973.0,20.744,20.9752,20.7343,20.9463,5141973.0
2023-02-24 11:50:00,21.75,21.89,21.68,21.73,5211976.0,20.9559,21.0908,20.8885,20.9367,5211976.0
2023-02-24 12:00:00,21.74,21.77,21.6,21.65,3423572.0,20.9463,20.9752,20.8114,20.8596,3423572.0
2023-02-24 12:10:00,21.65,21.71,21.57,21.6,2736579.0,20.8596,20.9174,20.7825,20.8114,2736579.0
2023-02-24 12:20:00,21.6,21.67,21.56,21.63,2231824.0,20.8114,20.8788,20.7729,20.8403,2231824.0
2023-02-24 12:30:00,21.63,21.7,21.53,21.55,2124643.0,20.8403,20.9077,20.744,20.7632,2124643.0
2023-02-24 12:40:00,21.55,21.56,21.43,21.45,2431782.0,20.7632,20.7729,20.6476,20.6669,2431782.0
2023-02-24 12:50:00,21.45,21.5,21.43,21.47,1728435.0,20.6669,20.715,20.6476,20.6861,1728435.0
2023-02-24 13:00:00,21.47,21.52,21.39,21.42,2009255.0,20.6861,20.7343,20.6091,20.638,2009255.0
2023-02-24 13:10:00,21.41,21.48,21.39,21.47,1605167.0,20.6283,20.6958,20.6091,20.6861,1605167.0
2023-02-24 13:20:00,21.47,21.59,21.46,21.55,2851925.0,20.6861,20.8018,20.6765,20.7632,2851925.0
2023-02-24 13:30:00,21.55,21.55,21.42,21.54,2331295.0,20.7632,20.7632,20.638,20.7536,2331295.0
2023-02-24 13:40:00,21.54,21.62,21.52,21.57,2299474.0,20.7536,20.8307,20.7343,20.7825,2299474.0
2023-02-24 13:50:00,21.57,21.65,21.55,21.59,2438945.0,20.7825,20.8596,20.7632,20.8018,2438945.0
2023-02-24 14:00:00,21.6,21.67,21.56,21.64,2490863.0,20.8114,20.8788,20.7729,20.8499,2490863.0
2023-02-24 14:10:00,21.63,21.66,21.52,21.64,2435194.0,20.8403,20.8692,20.7343,20.8499,2435194.0
2023-02-24 14:20:00,21.65,21.67,21.54,21.61,3428259.0,20.8596,20.8788,20.7536,20.821,3428259.0
2023-02-24 14:30:00,21.61,21.63,21.53,21.58,1705680.0,20.821,20.8403,20.744,20.7921,1705680.0
2023-02-24 14:40:00,21.57,21.67,21.48,21.66,2714209.0,20.7825,20.8788,20.6958,20.8692,2714209.0
2023-02-24 14:50:00,21.66,21.85,21.64,21.82,4505925.0,20.8692,21.0523,20.8499,21.0234,4505925.0
2023-02-24 15:00:00,21.81,21.9,21.71,21.8,4135425.0,21.0137,21.1004,20.9174,21.0041,4135425.0
2023-02-24 15:10:00,21.8,21.82,21.67,21.75,2557700.0,21.0041,21.0234,20.8788,20.9559,2557700.0
2023-02-24 15:20:00,21.75,21.8,21.63,21.65,2960777.0,20.9559,21.0041,20.8403,20.8596,2960777.0
2023-02-24 15:30:00,21.64,21.67,21.51,21.54,3443848.0,20.8499,20.8788,20.7247,20.7536,3443848.0
2023-02-24 15:40:00,21.53,21.6,21.51,21.56,2937362.0,20.744,20.8114,20.7247,20.7729,2937362.0
2023-02-24 15:50:00,21.57,21.8,21.47,21.76,9572478.0,20.7825,21.0041,20.6861,20.9656,9572478.0
2023-02-27 09:30:00,22.48,22.55,22.36,22.4,8660411.0,21.6593,21.7267,21.5437,21.5822,8660411.0
2023-02-27 09:40:00,22.41,22.52,22.35,22.37,4827829.0,21.5918,21.6978,21.534,21.5533,4827829.0
2023-02-27 09:50:00,22.37,22.6,22.35,22.58,5269544.0,21.5533,21.7749,21.534,21.7556,5269544.0
2023-02-27 10:00:00,22.58,22.8,22.5,22.76,6267331.0,21.7556,21.9676,21.6785,21.929,6267331.0
2023-02-27 10:10:00,22.76,22.76,22.66,22.72,3750133.0,21.929,21.929,21.8327,21.8905,3750133.0
2023-02-27 10:20:00,22.73,22.73,22.61,22.62,2853218.0,21.9001,21.9001,21.7845,21.7942,2853218.0
2023-02-27 10:30:00,22.62,22.63,22.28,22.34,7528987.0,21.7942,21.8038,21.4666,21.5244,7528987.0
2023-02-27 10:40:00,22.33,22.36,22.19,22.33,5257277.0,21.5147,21.5437,21.3799,21.5147,5257277.0
2023-02-27 10:50:00,22.34,22.37,22.21,22.34,3237644.0,21.5244,21.5533,21.3991,21.5244,3237644.0
2023-02-27 11:00:00,22.34,22.41,22.3,22.41,3090501.0,21.5244,21.5918,21.4858,21.5918,3090501.0
2023-02-27 11:10:00,22.4,22.42,22.23,22.27,4230851.0,21.5822,21.6015,21.4184,21.4569,4230851.0
2023-02-27 11:20:00,22.27,22.31,22.21,22.29,2658151.0,21.4569,21.4955,21.3991,21.4762,2658151.0
2023-02-27 11:30:00,22.29,22.34,22.13,22.27,4581626.0,21.4762,21.5244,21.322,21.4569,4581626.0
2023-02-27 11:40:00,22.27,22.35,22.25,22.33,2422660.0,21.4569,21.534,21.4377,21.5147,2422660.0
2023-02-27 11:50:00,22.33,22.36,22.28,22.32,2149395.0,21.5147,21.5437,21.4666,21.5051,2149395.0
2023-02-27 12:00:00,22.33,22.35,22.22,22.24,2535511.0,21.5147,21.534,21.4088,21.428,2535511.0
2023-02-27 12:10:00,22.23,22.31,22.19,22.27,1975484.0,21.4184,21.4955,21.3799,21.4569,1975484.0
2023-02-27 12:20:00,22.28,22.3,22.16,22.29,1920034.0,21.4666,21.4858,21.351,21.4762,1920034.0
2023-02-27 12:30:00,22.29,22.38,22.28,22.34,2474303.0,21.4762,21.5629,21.4666,21.5244,2474303.0
2023-02-27 12:40:00,22.33,22.38,22.27,22.36,2161471.0,21.5147,21.5629,21.4569,21.5437,2161471.0
2023-02-27 12:50:00,22.36,22.44,22.34,22.43,2893090.0,21.5437,21.6207,21.5244,21.6111,2893090.0
2023-02-27 13:00:00,22.43,22.44,22.38,22.43,2008881.0,21.6111,21.6207,21.5629,21.6111,2008881.0
2023-02-27 13:10:00,22.44,22.51,22.41,22.46,2488105.0,21.6207,21.6882,21.5918,21.64,2488105.0
2023-02-27 13:20:00,22.46,22.48,22.38,22.42,2376729.0,21.64,21.6593,21.5629,21.6015,2376729.0
2023-02-27 13:30:00,22.42,22.45,22.35,22.4,1960684.0,21.6015,21.6304,21.534,21.5822,1960684.0
2023-02-27 13:40:00,22.4,22.42,22.29,22.31,2258029.0,21.5822,21.6015,21.4762,21.4955,2258029.0
2023-02-27 13:50:00,22.32,22.48,22.31,22.48,2143345.0,21.5051,21.6593,21.4955,21.6593,2143345.0
2023-02-27 14:00:00,22.48,22.56,22.45,22.52,2788345.0,21.6593,21.7364,21.6304,21.6978,2788345.0
2023-02-27 14:10:00,22.52,22.57,22.4,22.41,2573089.0,21.6978,21.746,21.5822,21.5918,2573089.0
2023-02-27 14:20:00,22.42,22.45,22.37,22.43,1661418.0,21.6015,21.6304,21.5533,21.6111,1661418.0
2023-02-27 14:30:00,22.43,22.44,22.36,22.4,1567117.0,21.6111,21.6207,21.5437,21.5822,1567117.0
2023-02-27 14:40:00,22.39,22.4,22.22,22.26,3231451.0,21.5726,21.5822,21.4088,21.4473,3231451.0
2023-02-27 14:50:00,22.26,22.31,22.22,22.26,1830175.0,21.4473,21.4955,21.4088,21.4473,1830175.0
2023-02-27 15:00:00,22.26,22.32,22.18,22.2,1883155.0,21.4473,21.5051,21.3702,21.3895,1883155.0
2023-02-27 15:10:00,22.2,22.26,22.16,22.22,2609168.0,21.3895,21.4473,21.351,21.4088,2609168.0
2023-02-27 15:20:00,22.22,22.27,22.17,22.25,2017228.0,21.4088,21.4569,21.3606,21.4377,2017228.0
2023-02-27 15:30:00,22.26,22.27,22.1,22.13,3679732.0,21.4473,21.4569,21.2931,21.322,3679732.0
2023-02-27 15:40:00,22.14,22.24,22.1,22.15,3702330.0,21.3317,21.428,21.2931,21.3413,3702330.0
2023-02-27 15:50:00,22.16,22.24,22.14,22.23,4828841.0,21.351,21.428,21.3317,21.4184,4828841.0
2023-02-28 09:30:00,22.08,22.19,22.0,22.18,6077637.0,21.2739,21.3799,21.1968,21.3702,6077637.0
2023-02-28 09:40:00,22.18,22.39,22.17,22.21,7449003.0,21.3702,21.5726,21.3606,21.3991,7449003.0
2023-02-28 09:50:00,22.21,22.32,22.13,22.28,4301822.0,21.3991,21.5051,21.322,21.4666,4301822.0
2023-02-28 10:00:00,22.29,22.46,22.24,22.35,6289715.0,21.4762,21.64,21.428,21.534,6289715.0
2023-02-28 10:10:00,22.35,22.36,22.18,22.27,4898657.0,21.534,21.5437,21.3702,21.4569,4898657.0
2023-02-28 10:20:00,22.26,22.32,22.11,22.16,3546413.0,21.4473,21.5051,21.3028,21.351,3546413.0
2023-02-28 10:30:00,22.15,22.26,22.1,22.21,3682658.0,21.3413,21.4473,21.2931,21.3991,3682658.0
2023-02-28 10:40:00,22.21,22.3,22.08,22.13,3277011.0,21.3991,21.4858,21.2739,21.322,3277011.0
2023-02-28 10:50:00,22.13,22.2,22.02,22.18,3567326.0,21.322,21.3895,21.2161,21.3702,3567326.0
2023-02-28 11:00:00,22.19,22.36,22.18,22.33,3342584.0,21.3799,21.5437,21.3702,21.5147,3342584.0
2023-02-28 11:10:00,22.34,22.4,22.29,22.35,2931508.0,21.5244,21.5822,21.4762,21.534,2931508.0
2023-02-28 11:20:00,22.35,22.41,22.3,22.31,2657341.0,21.534,21.5918,21.4858,21.4955,2657341.0
2023-02-28 11:30:00,22.3,22.33,22.23,22.25,2141914.0,21.4858,21.5147,21.4184,21.4377,2141914.0
2023-02-28 11:40:00,22.25,22.27,22.15,22.18,1547285.0,21.4377,21.4569,21.3413,21.3702,1547285.0
2023-02-28 11:50:00,22.18,22.26,22.15,22.26,2065303.0,21.3702,21.4473,21.3413,21.4473,2065303.0
2023-02-28 12:00:00,22.26,22.36,22.25,22.35,2070151.0,21.4473,21.5437,21.4377,21.534,2070151.0
2023-02-28 12:10:00,22.35,22.42,22.34,22.39,2536646.0,21.534,21.6015,21.5244,21.5726,2536646.0
2023-02-28 12:20:00,22.4,22.48,22.38,22.43,2670453.0,21.5822,21.6593,21.5629,21.6111,2670453.0
2023-02-28 12:30:00,22.44,22.47,22.38,22.4,1455423.0,21.6207,21.6496,21.5629,21.5822,1455423.0
2023-02-28 12:40:00,22.4,22.46,22.36,22.46,1435438.0,21.5822,21.64,21.5437,21.64,1435438.0
2023-02-28 12:50:00,22.46,22.61,22.44,22.56,3298919.0,21.64,21.7845,21.6207,21.7364,3298919.0
2023-02-28 13:00:00,22.57,22.66,22.55,22.59,2219034.0,21.746,21.8327,21.7267,21.7653,2219034.0
2023-02-28 13:10:00,22.59,22.63,22.54,22.56,1589813.0,21.7653,21.8038,21.7171,21.7364,1589813.0
2023-02-28 13:20:00,22.56,22.66,22.55,22.65,1567553.0,21.7364,21.8327,21.7267,21.8231,1567553.0
2023-02-28 13:30:00,22.66,22.7,22.57,22.64,2446349.0,21.8327,21.8712,21.746,21.8134,2446349.0
2023-02-28 13:40:00,22.64,22.72,22.61,22.65,1785982.0,21.8134,21.8905,21.7845,21.8231,1785982.0
2023-02-28 13:50:00,22.64,22.7,22.62,22.65,1384394.0,21.8134,21.8712,21.7942,21.8231,1384394.0
2023-02-28 14:00:00,22.66,22.72,22.55,22.63,2766758.0,21.8327,21.8905,21.7267,21.8038,2766758.0
2023-02-28 14:10:00,22.63,22.66,22.58,22.61,1321971.0,21.8038,21.8327,21.7556,21.7845,1321971.0
2023-02-28 14:20:00,22.6,22.65,22.54,22.55,1529966.0,21.7749,21.8231,21.7171,21.7267,1529966.0
2023-02-28 14:30:00,22.55,22.56,22.48,22.55,2312108.0,21.7267,21.7364,21.6593,21.7267,2312108.0
2023-02-28 14:40:00,22.55,22.62,22.48,22.59,1968865.0,21.7267,21.7942,21.6593,21.7653,1968865.0
2023-02-28 14:50:00,22.59,22.61,22.43,22.45,2168277.0,21.7653,21.7845,21.6111,21.6304,2168277.0
2023-02-28 15:00:00,22.46,22.46,22.36,22.39,2339672.0,21.64,21.64,21.5437,21.5726,2339672.0
2023-02-28 15:10:00,22.39,22.44,22.33,22.36,2466373.0,21.5726,21.6207,21.5147,21.5437,2466373.0
2023-02-28 15:20:00,22.37,22.4,22.25,22.28,2404669.0,21.5533,21.5822,21.4377,21.4666,2404669.0
2023-02-28 15:30:00,22.28,22.3,22.17,22.25,3172614.0,21.4666,21.4858,21.3606,21.4377,3172614.0
2023-02-28 15:40:00,22.25,22.29,22.2,22.21,3043143.0,21.4377,21.4762,21.3895,21.3991,3043143.0
2023-02-28 15:50:00,22.2,22.31,22.12,22.12,6809449.0,21.3895,21.4955,21.3124,21.3124,6809449.0
2023-03-01 09:30:00,22.06,22.1,21.8,22.0,8856917.0,21.2546,21.2931,21.0041,21.1968,8856917.0
2023-03-01 09:40:00,22.0,22.21,21.91,22.19,6749148.0,21.1968,21.3991,21.1101,21.3799,6749148.0
2023-03-01 09:50:00,22.2,22.21,22.01,22.07,5431392.0,21.3895,21.3991,21.2064,21.2642,5431392.0
2023-03-01 10:00:00,22.07,22.15,21.64,21.67,10538560.0,21.2642,21.3413,20.8499,20.8788,10538560.0
2023-03-01 10:10:00,21.67,21.68,21.52,21.64,6836272.0,20.8788,20.8885,20.7343,20.8499,6836272.0
2023-03-01 10:20:00,21.65,21.71,21.59,21.63,4451482.0,20.8596,20.9174,20.8018,20.8403,4451482.0
2023-03-01 10:30:00,21.62,21.87,21.52,21.81,6500954.0,20.8307,21.0715,20.7343,21.0137,6500954.0
2023-03-01 10:40:00,21.82,21.99,21.81,21.92,4770044.0,21.0234,21.1872,21.0137,21.1197,4770044.0
2023-03-01 10:50:00,21.92,21.92,21.77,21.82,3084195.0,21.1197,21.1197,20.9752,21.0234,3084195.0
2023-03-01 11:00:00,21.82,21.82,21.44,21.47,4047513.0,21.0234,21.0234,20.6572,20.6861,4047513.0
2023-03-01 11:10:00,21.46,21.46,21.37,21.41,5674130.0,20.6765,20.6765,20.5898,20.6283,5674130.0
2023-03-01 11:20:00,21.41,21.58,21.38,21.53,5049849.0,20.6283,20.7921,20.5994,20.744,5049849.0
2023-03-01 11:30:00,21.53,21.6,21.49,21.52,2838621.0,20.744,20.8114,20.7054,20.7343,2838621.0
2023-03-01 11:40:00,21.52,21.83,21.52,21.8,5178035.0,20.7343,21.033,20.7343,21.0041,5178035.0
2023-03-01 11:50:00,21.8,21.89,21.77,21.82,3140375.0,21.0041,21.0908,20.9752,21.0234,3140375.0
2023-03-01 12:00:00,21.83,21.87,21.74,21.87,2915211.0,21.033,21.0715,20.9463,21.0715,2915211.0
2023-03-01 12:10:00,21.87,21.98,21.8,21.84,3746724.0,21.0715,21.1775,21.0041,21.0426,3746724.0
2023-03-01 12:20:00,21.85,21.94,21.82,21.83,2534421.0,21.0523,21.139,21.0234,21.033,2534421.0
2023-03-01 12:30:00,21.83,21.88,21.78,21.83,2051636.0,21.033,21.0812,20.9848,21.033,2051636.0
2023-03-01 12:40:00,21.82,21.95,21.82,21.88,2488573.0,21.0234,21.1486,21.0234,21.0812,2488573.0
2023-03-01 12:50:00,21.88,21.91,21.78,21.8,1675055.0,21.0812,21.1101,20.9848,21.0041,1675055.0
2023-03-01 13:00:00,21.8,21.82,21.69,21.71,2513985.0,21.0041,21.0234,20.8981,20.9174,2513985.0
2023-03-01 13:10:00,21.7,21.76,21.68,21.72,1867041.0,20.9077,20.9656,20.8885,20.927,1867041.0
2023-03-01 13:20:00,21.71,21.72,21.64,21.65,1871378.0,20.9174,20.927,20.8499,20.8596,1871378.0
2023-03-01 13:30:00,21.64,21.68,21.56,21.68,2425261.0,20.8499,20.8885,20.7729,20.8885,2425261.0
2023-03-01 13:40:00,21.68,21.69,21.55,21.63,2433118.0,20.8885,20.8981,20.7632,20.8403,2433118.0
2023-03-01 13:50:00,21.63,21.68,21.58,21.66,1789903.0,20.8403,20.8885,20.7921,20.8692,1789903.0
2023-03-01 14:00:00,21.66,21.66,21.53,21.59,1637062.0,20.8692,20.8692,20.744,20.8018,1637062.0
2023-03-01 14:10:00,21.58,21.68,21.55,21.59,1669547.0,20.7921,20.8885,20.7632,20.8018,1669547.0
2023-03-01 14:20:00,21.59,21.6,21.49,21.5,1660897.0,20.8018,20.8114,20.7054,20.715,1660897.0
2023-03-01 14:30:00,21.5,21.55,21.46,21.55,1755440.0,20.715,20.7632,20.6765,20.7632,1755440.0
2023-03-01 14:40:00,21.55,21.55,21.47,21.48,1734822.0,20.7632,20.7632,20.6861,20.6958,1734822.0
2023-03-01 14:50:00,21.48,21.55,21.43,21.51,2540745.0,20.6958,20.7632,20.6476,20.7247,2540745.0
2023-03-01 15:00:00,21.5,21.6,21.49,21.57,2676641.0,20.715,20.8114,20.7054,20.7825,2676641.0
2023-03-01 15:10:00,21.58,21.63,21.52,21.6,3160223.0,20.7921,20.8403,20.7343,20.8114,3160223.0
2023-03-01 15:20:00,21.59,21.62,21.45,21.48,2450441.0,20.8018,20.8307,20.6669,20.6958,2450441.0
2023-03-01 15:30:00,21.47,21.56,21.46,21.53,2290611.0,20.6861,20.7729,20.6765,20.744,2290611.0
2023-03-01 15:40:00,21.53,21.65,21.52,21.64,3424776.0,20.744,20.8596,20.7343,20.8499,3424776.0
2023-03-01 15:50:00,21.63,21.64,21.52,21.58,3939394.0,20.8403,20.8499,20.7343,20.7921,3939394.0
2023-03-02 09:30:00,21.01,21.15,20.95,21.07,8360659.0,20.2429,20.3778,20.1851,20.3007,8360659.0
2023-03-02 09:40:00,21.07,21.18,21.0,21.13,5002116.0,20.3007,20.4067,20.2333,20.3586,5002116.0
2023-03-02 09:50:00,21.13,21.3,21.09,21.22,5501049.0,20.3586,20.5224,20.32,20.4453,5501049.0
2023-03-02 10:00:00,21.22,21.4,21.21,21.28,6127423.0,20.4453,20.6187,20.4356,20.5031,6127423.0
2023-03-02 10:10:00,21.27,21.37,21.2,21.24,3851826.0,20.4934,20.5898,20.426,20.4645,3851826.0
2023-03-02 10:20:00,21.25,21.35,21.09,21.33,5254081.0,20.4742,20.5705,20.32,20.5513,5254081.0
2023-03-02 10:30:00,21.33,21.41,21.22,21.23,3752582.0,20.5513,20.6283,20.4453,20.4549,3752582.0
2023-03-02 10:40:00,21.23,21.32,21.21,21.26,2540187.0,20.4549,20.5416,20.4356,20.4838,2540187.0
2023-03-02 10:50:00,21.26,21.41,21.25,21.36,3481351.0,20.4838,20.6283,20.4742,20.5802,3481351.0
2023-03-02 11:00:00,21.36,21.44,21.3,21.34,2647884.0,20.5802,20.6572,20.5224,20.5609,2647884.0
2023-03-02 11:10:00,21.34,21.39,21.25,21.3,3256235.0,20.5609,20.6091,20.4742,20.5224,3256235.0
2023-03-02 11:20:00,21.3,21.32,21.18,21.19,2961321.0,20.5224,20.5416,20.4067,20.4164,2961321.0
2023-03-02 11:30:00,21.19,21.24,21.14,21.2,2422165.0,20.4164,20.4645,20.3682,20.426,2422165.0
2023-03-02 11:40:00,21.2,21.23,21.16,21.22,2196797.0,20.426,20.4549,20.3875,20.4453,2196797.0
2023-03-02 11:50:00,21.21,21.28,21.15,21.26,2795959.0,20.4356,20.5031,20.3778,20.4838,2795959.0
2023-03-02 12:00:00,21.27,21.31,21.25,21.3,2160141.0,20.4934,20.532,20.4742,20.5224,2160141.0
2023-03-02 12:10:00,21.3,21.3,21.2,21.21,2026194.0,20.5224,20.5224,20.426,20.4356,2026194.0
2023-03-02 12:20:00,21.21,21.34,21.21,21.3,2666440.0,20.4356,20.5609,20.4356,20.5224,2666440.0
2023-03-02 12:30:00,21.29,21.42,21.29,21.33,2982340.0,20.5127,20.638,20.5127,20.5513,2982340.0
2023-03-02 12:40:00,21.33,21.34,21.27,21.28,1483362.0,20.5513,20.5609,20.4934,20.5031,1483362.0
2023-03-02 12:50:00,21.28,21.39,21.27,21.37,1422259.0,20.5031,20.6091,20.4934,20.5898,1422259.0
2023-03-02 13:00:00,21.37,21.4,21.32,21.35,1692625.0,20.5898,20.6187,20.5416,20.5705,1692625.0
2023-03-02 13:10:00,21.36,21.38,21.3,21.36,1763021.0,20.5802,20.5994,20.5224,20.5802,1763021.0
2023-03-02 13:20:00,21.36,21.38,21.32,21.32,1323856.0,20.5802,20.5994,20.5416,20.5416,1323856.0
2023-03-02 13:30:00,21.33,21.67,21.31,21.53,6501547.0,20.5513,20.8788,20.532,20.744,6501547.0
2023-03-02 13:40:00,21.53,21.6,21.45,21.53,3906983.0,20.744,20.8114,20.6669,20.744,3906983.0
2023-03-02 13:50:00,21.53,21.78,21.52,21.78,4773787.0,20.744,20.9848,20.7343,20.9848,4773787.0
2023-03-02 14:00:00,21.78,21.96,21.77,21.88,6072924.0,20.9848,21.1583,20.9752,21.0812,6072924.0
2023-03-02 14:10:00,21.89,21.94,21.78,21.85,3900490.0,21.0908,21.139,20.9848,21.0523,3900490.0
2023-03-02 14:20:00,21.85,22.02,21.81,22.0,5150552.0,21.0523,21.2161,21.0137,21.1968,5150552.0
2023-03-02 14:30:00,22.01,22.05,21.86,21.91,3877581.0,21.2064,21.245,21.0619,21.1101,3877581.0
2023-03-02 14:40:00,21.92,21.97,21.89,21.94,2631371.0,21.1197,21.1679,21.0908,21.139,2631371.0
2023-03-02 14:50:00,21.94,21.99,21.89,21.95,2115473.0,21.139,21.1872,21.0908,21.1486,2115473.0
2023-03-02 15:00:00,21.95,22.04,21.86,21.94,3214946.0,21.1486,21.2353,21.0619,21.139,3214946.0
2023-03-02 15:10:00,21.94,22.08,21.93,21.96,3294453.0,21.139,21.2739,21.1294,21.1583,3294453.0
2023-03-02 15:20:00,21.95,22.08,21.93,22.05,2622404.0,21.1486,21.2739,21.1294,21.245,2622404.0
2023-03-02 15:30:00,22.05,22.3,22.05,22.25,6093292.0,21.245,21.4858,21.245,21.4377,6093292.0
2023-03-02 15:40:00,22.26,22.27,22.15,22.22,4296004.0,21.4473,21.4569,21.3413,21.4088,4296004.0
2023-03-02 15:50:00,22.21,22.21,22.04,22.13,6260153.0,21.3991,21.3991,21.2353,21.322,6260153.0
2023-03-03 09:30:00,22.5,22.55,22.38,22.46,8868765.0,21.6785,21.7267,21.5629,21.64,8868765.0
2023-03-03 09:40:00,22.47,22.74,22.46,22.68,8064189.0,21.6496,21.9098,21.64,21.852,8064189.0
2023-03-03 09:50:00,22.69,22.87,22.64,22.8,7455184.0,21.8616,22.035,21.8134,21.9676,7455184.0
2023-03-03 10:00:00,22.8,22.87,22.49,22.58,9667567.0,21.9676,22.035,21.6689,21.7556,9667567.0
2023-03-03 10:10:00,22.57,22.92,22.54,22.85,7051133.0,21.746,22.0832,21.7171,22.0158,7051133.0
2023-03-03 10:20:00,22.86,23.0,22.82,23.0,5377445.0,22.0254,22.1603,21.9869,22.1603,5377445.0
2023-03-03 10:30:00,23.0,23.05,22.88,22.9,4584691.0,22.1603,22.2085,22.0447,22.0639,4584691.0
2023-03-03 10:40:00,22.9,22.98,22.86,22.91,4102746.0,22.0639,22.141,22.0254,22.0736,4102746.0
2023-03-03 10:50:00,22.9,22.91,22.76,22.79,4360044.0,22.0639,22.0736,21.929,21.958,4360044.0
2023-03-03 11:00:00,22.79,22.87,22.77,22.82,3173825.0,21.958,22.035,21.9387,21.9869,3173825.0
2023-03-03 11:10:00,22.81,22.92,22.71,22.89,4626262.0,21.9772,22.0832,21.8809,22.0543,4626262.0
2023-03-03 11:20:00,22.88,22.89,22.81,22.86,2089792.0,22.0447,22.0543,21.9772,22.0254,2089792.0
2023-03-03 11:30:00,22.87,22.93,22.78,22.81,4017366.0,22.035,22.0928,21.9483,21.9772,4017366.0
2023-03-03 11:40:00,22.8,22.9,22.77,22.87,2277507.0,21.9676,22.0639,21.9387,22.035,2277507.0
2023-03-03 11:50:00,22.87,23.04,22.86,22.99,3364847.0,22.035,22.1988,22.0254,22.1507,3364847.0
2023-03-03 12:00:00,22.99,23.02,22.95,23.0,1938430.0,22.1507,22.1796,22.1121,22.1603,1938430.0
2023-03-03 12:10:00,23.0,23.07,23.0,23.04,2391666.0,22.1603,22.2277,22.1603,22.1988,2391666.0
2023-03-03 12:20:00,23.04,23.07,22.99,23.05,1789729.0,22.1988,22.2277,22.1507,22.2085,1789729.0
2023-03-03 12:30:00,23.05,23.05,22.97,23.01,1780243.0,22.2085,22.2085,22.1314,22.1699,1780243.0
2023-03-03 12:40:00,23.01,23.1,22.99,23.09,2219130.0,22.1699,22.2566,22.1507,22.247,2219130.0
2023-03-03 12:50:00,23.09,23.24,23.08,23.23,3333804.0,22.247,22.3915,22.2374,22.3819,3333804.0
2023-03-03 13:00:00,23.23,23.28,23.18,23.26,2766874.0,22.3819,22.4301,22.3337,22.4108,2766874.0
2023-03-03 13:10:00,23.27,23.29,23.18,23.19,2601168.0,22.4204,22.4397,22.3337,22.3433,2601168.0
2023-03-03 13:20:00,23.2,23.25,23.16,23.23,1983406.0,22.353,22.4012,22.3144,22.3819,1983406.0
2023-03-03 13:30:00,23.23,23.25,23.17,23.2,2000031.0,22.3819,22.4012,22.3241,22.353,2000031.0
2023-03-03 13:40:00,23.21,23.27,23.18,23.27,1771169.0,22.3626,22.4204,22.3337,22.4204,1771169.0
2023-03-03 13:50:00,23.27,23.29,23.23,23.25,1649478.0,22.4204,22.4397,22.3819,22.4012,1649478.0
2023-03-03 14:00:00,23.25,23.33,23.18,23.31,1982190.0,22.4012,22.4782,22.3337,22.459,1982190.0
2023-03-03 14:10:00,23.32,23.39,23.3,23.35,2496207.0,22.4686,22.536,22.4493,22.4975,2496207.0
2023-03-03 14:20:00,23.35,23.42,23.34,23.41,1771429.0,22.4975,22.565,22.4879,22.5553,1771429.0
2023-03-03 14:30:00,23.42,23.45,23.37,23.39,2357943.0,22.565,22.5939,22.5168,22.536,2357943.0
2023-03-03 14:40:00,23.39,23.45,23.37,23.44,1788337.0,22.536,22.5939,22.5168,22.5842,1788337.0
2023-03-03 14:50:00,23.44,23.46,23.39,23.43,1726180.0,22.5842,22.6035,22.536,22.5746,1726180.0
2023-03-03 15:00:00,23.44,23.53,23.4,23.52,2900216.0,22.5842,22.6709,22.5457,22.6613,2900216.0
2023-03-03 15:10:00,23.51,23.52,23.35,23.38,2926944.0,22.6517,22.6613,22.4975,22.5264,2926944.0
2023-03-03 15:20:00,23.37,23.46,23.36,23.45,2144096.0,22.5168,22.6035,22.5071,22.5939,2144096.0
2023-03-03 15:30:00,23.45,23.48,23.4,23.45,2008391.0,22.5939,22.6228,22.5457,22.5939,2008391.0
2023-03-03 15:40:00,23.44,23.45,23.34,23.39,3939743.0,22.5842,22.5939,22.4879,22.536,3939743.0
2023-03-03 15:50:00,23.39,23.49,23.32,23.47,5998620.0,22.536,22.6324,22.4686,22.6131,5998620.0
2023-03-06 09:30:00,23.76,23.97,23.72,23.84,8526270.0,22.8925,23.0949,22.854,22.9696,8526270.0
2023-03-06 09:40:00,23.84,23.97,23.69,23.73,6886010.0,22.9696,23.0949,22.8251,22.8636,6886010.0
2023-03-06 09:50:00,23.73,23.9,23.7,23.89,4648969.0,22.8636,23.0274,22.8347,23.0178,4648969.0
2023-03-06 10:00:00,23.89,24.03,23.75,23.96,6250048.0,23.0178,23.1527,22.8829,23.0852,6250048.0
2023-03-06 10:10:00,23.96,24.21,23.95,24.15,6860509.0,23.0852,23.3261,23.0756,23.2683,6860509.0
2023-03-06 10:20:00,24.15,24.23,24.09,24.19,5253549.0,23.2683,23.3454,23.2105,23.3068,5253549.0
2023-03-06 10:30:00,24.19,24.26,24.15,24.23,4342400.0,23.3068,23.3743,23.2683,23.3454,4342400.0
2023-03-06 10:40:00,24.23,24.41,24.23,24.34,6560323.0,23.3454,23.5188,23.3454,23.4514,6560323.0
2023-03-06 10:50:00,24.34,24.36,24.28,24.3,3659687.0,23.4514,23.4706,23.3936,23.4128,3659687.0
2023-03-06 11:00:00,24.3,24.43,24.29,24.39,3797035.0,23.4128,23.5381,23.4032,23.4995,3797035.0
2023-03-06 11:10:00,24.4,24.48,24.36,24.46,3640231.0,23.5092,23.5863,23.4706,23.567,3640231.0
2023-03-06 11:20:00,24.46,24.47,24.24,24.28,4583514.0,23.567,23.5766,23.355,23.3936,4583514.0
2023-03-06 11:30:00,24.28,24.34,24.25,24.33,2906964.0,23.3936,23.4514,23.3646,23.4417,2906964.0
2023-03-06 11:40:00,24.34,24.34,24.21,24.25,2326156.0,23.4514,23.4514,23.3261,23.3646,2326156.0
2023-03-06 11:50:00,24.24,24.36,24.21,24.33,2722952.0,23.355,23.4706,23.3261,23.4417,2722952.0
2023-03-06 12:00:00,24.33,24.35,24.26,24.31,1876398.0,23.4417,23.461,23.3743,23.4225,1876398.0
2023-03-06 12:10:00,24.31,24.38,24.29,24.37,1739049.0,23.4225,23.4899,23.4032,23.4803,1739049.0
2023-03-06 12:20:00,24.37,24.37,24.22,24.26,2597632.0,23.4803,23.4803,23.3357,23.3743,2597632.0
2023-03-06 12:30:00,24.26,24.27,24.14,24.15,3491582.0,23.3743,23.3839,23.2587,23.2683,3491582.0
2023-03-06 12:40:00,24.14,24.19,23.92,23.94,5017289.0,23.2587,23.3068,23.0467,23.066,5017289.0
2023-03-06 12:50:00,23.94,24.0,23.9,23.97,2927975.0,23.066,23.1238,23.0274,23.0949,2927975.0
2023-03-06 13:00:00,23.97,24.0,23.86,23.91,2761470.0,23.0949,23.1238,22.9889,23.0371,2761470.0
2023-03-06 13:10:00,23.9,23.98,23.88,23.97,2290969.0,23.0274,23.1045,23.0082,23.0949,2290969.0
2023-03-06 13:20:00,23.98,24.03,23.91,23.97,3252005.0,23.1045,23.1527,23.0371,23.0949,3252005.0
2023-03-06 13:30:00,23.97,23.99,23.79,23.82,3297382.0,23.0949,23.1141,22.9214,22.9503,3297382.0
2023-03-06 13:40:00,23.82,23.9,23.78,23.81,2501374.0,22.9503,23.0274,22.9118,22.9407,2501374.0
2023-03-06 13:50:00,23.81,23.84,23.73,23.78,3028637.0,22.9407,22.9696,22.8636,22.9118,3028637.0
2023-03-06 14:00:00,23.77,23.83,23.73,23.81,2510730.0,22.9022,22.96,22.8636,22.9407,2510730.0
2023-03-06 14:10:00,23.81,23.87,23.73,23.75,3039093.0,22.9407,22.9985,22.8636,22.8829,3039093.0
2023-03-06 14:20:00,23.76,23.79,23.69,23.75,2584862.0,22.8925,22.9214,22.8251,22.8829,2584862.0
2023-03-06 14:30:00,23.75,23.81,23.71,23.75,2582741.0,22.8829,22.9407,22.8444,22.8829,2582741.0
2023-03-06 14:40:00,23.75,23.8,23.66,23.67,2414927.0,22.8829,22.9311,22.7962,22.8058,2414927.0
2023-03-06 14:50:00,23.68,23.75,23.64,23.68,2521850.0,22.8155,22.8829,22.7769,22.8155,2521850.0
2023-03-06 15:00:00,23.68,23.72,23.61,23.72,2389887.0,22.8155,22.854,22.748,22.854,2389887.0
2023-03-06 15:10:00,23.72,23.75,23.56,23.62,4041882.0,22.854,22.8829,22.6998,22.7577,4041882.0
2023-03-06 15:20:00,23.62,23.63,23.51,23.52,2505280.0,22.7577,22.7673,22.6517,22.6613,2505280.0
2023-03-06 15:30:00,23.52,23.6,23.5,23.56,2687628.0,22.6613,22.7384,22.642,22.6998,2687628.0
2023-03-06 15:40:00,23.55,23.64,23.52,23.61,2476515.0,22.6902,22.7769,22.6613,22.748,2476515.0
2023-03-06 15:50:00,23.62,23.63,23.5,23.55,3386615.0,22.7577,22.7673,22.642,22.6902,3386615.0
2023-03-07 09:30:00,23.55,23.77,23.49,23.7,5641823.0,22.6902,22.9022,22.6324,22.8347,5641823.0
2023-03-07 09:40:00,23.7,23.78,23.64,23.71,3470669.0,22.8347,22.9118,22.7769,22.8444,3470669.0
2023-03-07 09:50:00,23.72,23.74,23.59,23.6,2216199.0,22.854,22.8733,22.7287,22.7384,2216199.0
2023-03-07 10:00:00,23.6,23.6,22.79,22.87,14018302.0,22.7384,22.7384,21.958,22.035,14018302.0
2023-03-07 10:10:00,22.88,22.99,22.74,22.83,7976458.0,22.0447,22.1507,21.9098,21.9965,7976458.0
2023-03-07 10:20:00,22.83,23.2,22.82,23.07,8604889.0,21.9965,22.353,21.9869,22.2277,8604889.0
2023-03-07 10:30:00,23.07,23.53,23.0,23.34,10901043.0,22.2277,22.6709,22.1603,22.4879,10901043.0
2023-03-07 10:40:00,23.34,23.36,23.08,23.25,6688413.0,22.4879,22.5071,22.2374,22.4012,6688413.0
2023-03-07 10:50:00,23.25,23.26,22.92,22.94,5423090.0,22.4012,22.4108,22.0832,22.1025,5423090.0
2023-03-07 11:00:00,22.94,23.16,22.9,23.08,4942467.0,22.1025,22.3144,22.0639,22.2374,4942467.0
2023-03-07 11:10:00,23.08,23.19,22.93,23.02,5447504.0,22.2374,22.3433,22.0928,22.1796,5447504.0
2023-03-07 11:20:00,23.03,23.08,22.93,22.95,3295675.0,22.1892,22.2374,22.0928,22.1121,3295675.0
2023-03-07 11:30:00,22.94,23.07,22.93,23.01,2780919.0,22.1025,22.2277,22.0928,22.1699,2780919.0
2023-03-07 11:40:00,23.01,23.19,22.91,23.18,4087477.0,22.1699,22.3433,22.0736,22.3337,4087477.0
2023-03-07 11:50:00,23.17,23.22,22.96,22.99,4403051.0,22.3241,22.3723,22.1217,22.1507,4403051.0
2023-03-07 12:00:00,22.99,23.05,22.96,23.03,2551148.0,22.1507,22.2085,22.1217,22.1892,2551148.0
2023-03-07 12:10:00,23.04,23.21,23.0,23.21,2972360.0,22.1988,22.3626,22.1603,22.3626,2972360.0
2023-03-07 12:20:00,23.21,23.48,23.21,23.31,7420920.0,22.3626,22.6228,22.3626,22.459,7420920.0
2023-03-07 12:30:00,23.31,23.38,23.23,23.3,3466633.0,22.459,22.5264,22.3819,22.4493,3466633.0
2023-03-07 12:40:00,23.3,23.37,23.21,23.33,2405317.0,22.4493,22.5168,22.3626,22.4782,2405317.0
2023-03-07 12:50:00,23.34,23.4,23.17,23.19,3046102.0,22.4879,22.5457,22.3241,22.3433,3046102.0
2023-03-07 13:00:00,23.19,23.22,23.0,23.05,3761202.0,22.3433,22.3723,22.1603,22.2085,3761202.0
2023-03-07 13:10:00,23.05,23.09,23.0,23.04,2094525.0,22.2085,22.247,22.1603,22.1988,2094525.0
2023-03-07 13:20:00,23.04,23.06,22.96,23.04,2763486.0,22.1988,22.2181,22.1217,22.1988,2763486.0
2023-03-07 13:30:00,23.04,23.11,22.93,22.94,2957390.0,22.1988,22.2663,22.0928,22.1025,2957390.0
2023-03-07 13:40:00,22.94,22.95,22.68,22.71,5484132.0,22.1025,22.1121,21.852,21.8809,5484132.0
2023-03-07 13:50:00,22.7,22.8,22.69,22.76,3108474.0,21.8712,21.9676,21.8616,21.929,3108474.0
2023-03-07 14:00:00,22.76,22.85,22.74,22.81,2432967.0,21.929,22.0158,21.9098,21.9772,2432967.0
2023-03-07 14:10:00,22.8,22.88,22.78,22.85,2505936.0,21.9676,22.0447,21.9483,22.0158,2505936.0
2023-03-07 14:20:00,22.85,22.86,22.69,22.7,2409740.0,22.0158,22.0254,21.8616,21.8712,2409740.0
2023-03-07 14:30:00,22.69,22.74,22.65,22.66,2525608.0,21.8616,21.9098,21.8231,21.8327,2525608.0
2023-03-07 14:40:00,22.66,22.7,22.6,22.61,2984613.0,21.8327,21.8712,21.7749,21.7845,2984613.0
2023-03-07 14:50:00,22.6,22.61,22.52,22.55,2536460.0,21.7749,21.7845,21.6978,21.7267,2536460.0
2023-03-07 15:00:00,22.55,22.67,22.53,22.62,3474962.0,21.7267,21.8423,21.7074,21.7942,3474962.0
2023-03-07 15:10:00,22.62,22.74,22.61,22.72,3088667.0,21.7942,21.9098,21.7845,21.8905,3088667.0
2023-03-07 15:20:00,22.72,22.73,22.56,22.59,2742631.0,21.8905,21.9001,21.7364,21.7653,2742631.0
2023-03-07 15:30:00,22.59,22.78,22.57,22.72,3069684.0,21.7653,21.9483,21.746,21.8905,3069684.0
2023-03-07 15:40:00,22.72,22.76,22.64,22.69,2906198.0,21.8905,21.929,21.8134,21.8616,2906198.0
2023-03-07 15:50:00,22.69,22.72,22.61,22.67,4756651.0,21.8616,21.8905,21.7845,21.8423,4756651.0
2023-03-08 09:30:00,22.76,22.93,22.67,22.73,4980872.0,21.929,22.0928,21.8423,21.9001,4980872.0
2023-03-08 09:40:00,22.73,22.78,22.59,22.63,3990601.0,21.9001,21.9483,21.7653,21.8038,3990601.0
2023-03-08 09:50:00,22.63,22.78,22.59,22.71,3613556.0,21.8038,21.9483,21.7653,21.8809,3613556.0
2023-03-08 10:00:00,22.72,22.75,22.33,22.67,9708230.0,21.8905,21.9194,21.5147,21.8423,9708230.0
2023-03-08 10:10:00,22.66,22.83,22.54,22.6,5084121.0,21.8327,21.9965,21.7171,21.7749,5084121.0
2023-03-08 10:20:00,22.59,22.88,22.47,22.78,6783554.0,21.7653,22.0447,21.6496,21.9483,6783554.0
2023-03-08 10:30:00,22.77,22.97,22.71,22.89,6750933.0,21.9387,22.1314,21.8809,22.0543,6750933.0
2023-03-08 10:40:00,22.89,22.93,22.7,22.71,3942931.0,22.0543,22.0928,21.8712,21.8809,3942931.0
2023-03-08 10:50:00,22.72,22.83,22.67,22.78,3384299.0,21.8905,21.9965,21.8423,21.9483,3384299.0
2023-03-08 11:00:00,22.79,23.03,22.76,22.98,4939385.0,21.958,22.1892,21.929,22.141,4939385.0
2023-03-08 11:10:00,22.97,23.01,22.9,22.92,2615285.0,22.1314,22.1699,22.0639,22.0832,2615285.0
2023-03-08 11:20:00,22.92,22.97,22.82,22.84,2287747.0,22.0832,22.1314,21.9869,22.0061,2287747.0
2023-03-08 11:30:00,22.85,22.86,22.64,22.8,4444510.0,22.0158,22.0254,21.8134,21.9676,4444510.0
2023-03-08 11:40:00,22.81,23.12,22.8,23.1,4811224.0,21.9772,22.2759,21.9676,22.2566,4811224.0
2023-03-08 11:50:00,23.09,23.14,23.05,23.09,3117192.0,22.247,22.2952,22.2085,22.247,3117192.0
2023-03-08 12:00:00,23.09,23.13,22.92,22.94,2912815.0,22.247,22.2855,22.0832,22.1025,2912815.0
2023-03-08 12:10:00,22.93,22.96,22.83,22.91,2511325.0,22.0928,22.1217,21.9965,22.0736,2511325.0
2023-03-08 12:20:00,22.91,22.92,22.78,22.81,2555814.0,22.0736,22.0832,21.9483,21.9772,2555814.0
2023-03-08 12:30:00,22.8,22.85,22.62,22.82,3842205.0,21.9676,22.0158,21.7942,21.9869,3842205.0
2023-03-08 12:40:00,22.82,22.89,22.81,22.88,2431501.0,21.9869,22.0543,21.9772,22.0447,2431501.0
2023-03-08 12:50:00,22.87,22.89,22.73,22.8,1695837.0,22.035,22.0543,21.9001,21.9676,1695837.0
2023-03-08 13:00:00,22.8,22.85,22.66,22.69,3236878.0,21.9676,22.0158,21.8327,21.8616,3236878.0
2023-03-08 13:10:00,22.68,22.75,22.6,22.66,3158976.0,21.852,21.9194,21.7749,21.8327,3158976.0
2023-03-08 13:20:00,22.65,22.73,22.58,22.6,1965055.0,21.8231,21.9001,21.7556,21.7749,1965055.0
2023-03-08 13:30:00,22.61,22.65,22.55,22.58,2482278.0,21.7845,21.8231,21.7267,21.7556,2482278.0
2023-03-08 13:40:00,22.58,22.59,22.52,22.56,1980479.0,21.7556,21.7653,21.6978,21.7364,1980479.0
2023-03-08 13:50:00,22.55,22.66,22.52,22.6,2831601.0,21.7267,21.8327,21.6978,21.7749,2831601.0
2023-03-08 14:00:00,22.59,22.7,22.57,22.7,2244390.0,21.7653,21.8712,21.746,21.8712,2244390.0
2023-03-08 14:10:00,22.69,22.78,22.68,22.73,3392449.0,21.8616,21.9483,21.852,21.9001,3392449.0
2023-03-08 14:20:00,22.72,22.84,22.71,22.82,3060402.0,21.8905,22.0061,21.8809,21.9869,3060402.0
2023-03-08 14:30:00,22.83,22.89,22.77,22.84,3162820.0,21.9965,22.0543,21.9387,22.0061,3162820.0
2023-03-08 14:40:00,22.84,22.88,22.76,22.79,2561827.0,22.0061,22.0447,21.929,21.958,2561827.0
2023-03-08 14:50:00,22.78,22.79,22.71,22.73,1648301.0,21.9483,21.958,21.8809,21.9001,1648301.0
2023-03-08 15:00:00,22.73,22.78,22.62,22.69,1741149.0,21.9001,21.9483,21.7942,21.8616,1741149.0
2023-03-08 15:10:00,22.69,22.69,22.61,22.65,1223191.0,21.8616,21.8616,21.7845,21.8231,1223191.0
2023-03-08 15:20:00,22.64,22.7,22.61,22.68,1785645.0,21.8134,21.8712,21.7845,21.852,1785645.0
2023-03-08 15:30:00,22.68,22.88,22.66,22.86,4009734.0,21.852,22.0447,21.8327,22.0254,4009734.0
2023-03-08 15:40:00,22.86,23.1,22.85,23.02,4937639.0,22.0254,22.2566,22.0158,22.1796,4937639.0
2023-03-08 15:50:00,23.03,23.05,22.95,23.01,4493478.0,22.1892,22.2085,22.1121,22.1699,4493478.0
2023-03-09 09:30:00,23.11,23.35,23.02,23.35,10285611.0,22.2663,22.4975,22.1796,22.4975,10285611.0
2023-03-09 09:40:00,23.35,23.55,23.2,23.52,8324523.0,22.4975,22.6902,22.353,22.6613,8324523.0
2023-03-09 09:50:00,23.53,23.63,23.48,23.55,6084377.0,22.6709,22.7673,22.6228,22.6902,6084377.0
2023-03-09 10:00:00,23.55,23.71,23.52,23.65,6160594.0,22.6902,22.8444,22.6613,22.7866,6160594.0
2023-03-09 10:10:00,23.66,23.68,23.3,23.39,7286979.0,22.7962,22.8155,22.4493,22.536,7286979.0
2023-03-09 10:20:00,23.38,23.47,23.36,23.46,4200301.0,22.5264,22.6131,22.5071,22.6035,4200301.0
2023-03-09 10:30:00,23.47,23.64,23.43,23.59,5356356.0,22.6131,22.7769,22.5746,22.7287,5356356.0
2023-03-09 10:40:00,23.6,23.67,23.58,23.63,3196215.0,22.7384,22.8058,22.7191,22.7673,3196215.0
2023-03-09 10:50:00,23.63,23.63,23.39,23.42,3922565.0,22.7673,22.7673,22.536,22.565,3922565.0
2023-03-09 11:00:00,23.41,23.45,23.32,23.39,3482304.0,22.5553,22.5939,22.4686,22.536,3482304.0
2023-03-09 11:10:00,23.38,23.49,23.34,23.44,3473208.0,22.5264,22.6324,22.4879,22.5842,3473208.0
2023-03-09 11:20:00,23.45,23.5,23.3,23.31,3000725.0,22.5939,22.642,22.4493,22.459,3000725.0
2023-03-09 11:30:00,23.31,23.4,23.3,23.35,2417691.0,22.459,22.5457,22.4493,22.4975,2417691.0
2023-03-09 11:40:00,23.35,23.48,23.34,23.45,2707103.0,22.4975,22.6228,22.4879,22.5939,2707103.0
2023-03-09 11:50:00,23.45,23.48,23.31,23.32,2387043.0,22.5939,22.6228,22.459,22.4686,2387043.0
2023-03-09 12:00:00,23.33,23.35,23.08,23.21,5709909.0,22.4782,22.4975,22.2374,22.3626,5709909.0
2023-03-09 12:10:00,23.21,23.26,23.13,23.23,2857074.0,22.3626,22.4108,22.2855,22.3819,2857074.0
2023-03-09 12:20:00,23.23,23.35,23.21,23.33,2759914.0,22.3819,22.4975,22.3626,22.4782,2759914.0
2023-03-09 12:30:00,23.33,23.36,23.15,23.19,2531596.0,22.4782,22.5071,22.3048,22.3433,2531596.0
2023-03-09 12:40:00,23.18,23.23,22.94,22.97,4562646.0,22.3337,22.3819,22.1025,22.1314,4562646.0
2023-03-09 12:50:00,22.96,23.07,22.95,23.03,2548461.0,22.1217,22.2277,22.1121,22.1892,2548461.0
2023-03-09 13:00:00,23.03,23.1,22.98,23.04,3192085.0,22.1892,22.2566,22.141,22.1988,3192085.0
2023-03-09 13:10:00,23.03,23.04,22.84,22.86,3196754.0,22.1892,22.1988,22.0061,22.0254,3196754.0
2023-03-09 13:20:00,22.86,22.91,22.61,22.66,4736274.0,22.0254,22.0736,21.7845,21.8327,4736274.0
2023-03-09 13:30:00,22.66,22.67,22.46,22.47,4246247.0,21.8327,21.8423,21.64,21.6496,4246247.0
2023-03-09 13:40:00,22.48,22.6,22.34,22.36,5621711.0,21.6593,21.7749,21.5244,21.5437,5621711.0
2023-03-09 13:50:00,22.35,22.44,22.28,22.37,3647847.0,21.534,21.6207,21.4666,21.5533,3647847.0
2023-03-09 14:00:00,22.37,22.38,22.18,22.27,4976143.0,21.5533,21.5629,21.3702,21.4569,4976143.0
2023-03-09 14:10:00,22.26,22.36,22.19,22.29,3194513.0,21.4473,21.5437,21.3799,21.4762,3194513.0
2023-03-09 14:20:00,22.3,22.42,22.25,22.27,3382869.0,21.4858,21.6015,21.4377,21.4569,3382869.0
2023-03-09 14:30:00,22.26,22.32,22.1,22.29,4493842.0,21.4473,21.5051,21.2931,21.4762,4493842.0
2023-03-09 14:40:00,22.29,22.39,22.17,22.22,3558286.0,21.4762,21.5726,21.3606,21.4088,3558286.0
2023-03-09 14:50:00,22.23,22.26,22.11,22.13,2706276.0,21.4184,21.4473,21.3028,21.322,2706276.0
2023-03-09 15:00:00,22.14,22.19,21.93,22.0,5168576.0,21.3317,21.3799,21.1294,21.1968,5168576.0
2023-03-09 15:10:00,22.0,22.05,21.7,21.72,7046453.0,21.1968,21.245,20.9077,20.927,7046453.0
2023-03-09 15:20:00,21.71,21.87,21.59,21.7,7426431.0,20.9174,21.0715,20.8018,20.9077,7426431.0
2023-03-09 15:30:00,21.71,21.96,21.65,21.92,6960618.0,20.9174,21.1583,20.8596,21.1197,6960618.0
2023-03-09 15:40:00,21.91,21.95,21.71,21.89,5394541.0,21.1101,21.1486,20.9174,21.0908,5394541.0
2023-03-09 15:50:00,21.89,22.02,21.72,21.75,8130447.0,21.0908,21.2161,20.927,20.9559,8130447.0
2023-03-10 09:30:00,21.82,21.87,21.35,21.38,11943804.0,21.0234,21.0715,20.5705,20.5994,11943804.0
2023-03-10 09:40:00,21.38,21.42,21.0,21.1,13808656.0,20.5994,20.638,20.2333,20.3297,13808656.0
2023-03-10 09:50:00,21.1,21.33,21.0,21.23,12931454.0,20.3297,20.5513,20.2333,20.4549,12931454.0
2023-03-10 10:00:00,21.23,21.64,21.21,21.6,14449404.0,20.4549,20.8499,20.4356,20.8114,14449404.0
2023-03-10 10:10:00,21.6,21.66,21.34,21.35,8636986.0,20.8114,20.8692,20.5609,20.5705,8636986.0
2023-03-10 10:20:00,21.35,21.43,21.18,21.3,8188784.0,20.5705,20.6476,20.4067,20.5224,8188784.0
2023-03-10 10:30:00,21.3,21.59,21.26,21.51,9216889.0,20.5224,20.8018,20.4838,20.7247,9216889.0
2023-03-10 10:40:00,21.51,21.61,21.23,21.34,7687293.0,20.7247,20.821,20.4549,20.5609,7687293.0
2023-03-10 10:50:00,21.33,21.83,21.25,21.8,9371061.0,20.5513,21.033,20.4742,21.0041,9371061.0
2023-03-10 11:00:00,21.8,21.81,21.66,21.78,5944993.0,21.0041,21.0137,20.8692,20.9848,5944993.0
2023-03-10 11:10:00,21.79,21.88,21.55,21.66,6189036.0,20.9945,21.0812,20.7632,20.8692,6189036.0
2023-03-10 11:20:00,21.66,22.01,21.63,21.98,8603217.0,20.8692,21.2064,20.8403,21.1775,8603217.0
2023-03-10 11:30:00,21.97,22.16,21.95,22.04,8593954.0,21.1679,21.351,21.1486,21.2353,8593954.0
2023-03-10 11:40:00,22.03,22.1,21.66,21.74,7812545.0,21.2257,21.2931,20.8692,20.9463,7812545.0
2023-03-10 11:50:00,21.74,21.75,21.53,21.57,4191410.0,20.9463,20.9559,20.744,20.7825,4191410.0
2023-03-10 12:00:00,21.57,21.66,21.35,21.35,5425875.0,20.7825,20.8692,20.5705,20.5705,5425875.0
2023-03-10 12:10:00,21.35,21.44,21.3,21.35,5097840.0,20.5705,20.6572,20.5224,20.5705,5097840.0
2023-03-10 12:20:00,21.35,21.44,21.31,21.42,3340146.0,20.5705,20.6572,20.532,20.638,3340146.0
2023-03-10 12:30:00,21.42,21.67,21.36,21.6,6471131.0,20.638,20.8788,20.5802,20.8114,6471131.0
2023-03-10 12:40:00,21.6,21.61,21.38,21.4,3673027.0,20.8114,20.821,20.5994,20.6187,3673027.0
2023-03-10 12:50:00,21.41,21.45,21.15,21.18,4379699.0,20.6283,20.6669,20.3778,20.4067,4379699.0
2023-03-10 13:00:00,21.18,21.29,21.17,21.22,4383982.0,20.4067,20.5127,20.3971,20.4453,4383982.0
2023-03-10 13:10:00,21.22,21.25,21.07,21.09,5028477.0,20.4453,20.4742,20.3007,20.32,5028477.0
2023-03-10 13:20:00,21.08,21.14,20.85,20.89,6527622.0,20.3104,20.3682,20.0888,20.1273,6527622.0
2023-03-10 13:30:00,20.89,20.93,20.77,20.81,6490602.0,20.1273,20.1659,20.0117,20.0502,6490602.0
2023-03-10 13:40:00,20.81,20.84,20.64,20.66,5600630.0,20.0502,20.0791,19.8864,19.9057,5600630.0
2023-03-10 13:50:00,20.67,20.74,20.62,20.69,5479021.0,19.9154,19.9828,19.8672,19.9346,5479021.0
2023-03-10 14:00:00,20.68,21.02,20.67,21.0,9238795.0,19.925,20.2526,19.9154,20.2333,9238795.0
2023-03-10 14:10:00,21.0,21.09,20.77,20.89,7597693.0,20.2333,20.32,20.0117,20.1273,7597693.0
2023-03-10 14:20:00,20.88,20.93,20.69,20.72,3645662.0,20.1177,20.1659,19.9346,19.9635,3645662.0
2023-03-10 14:30:00,20.73,20.98,20.71,20.93,6935666.0,19.9732,20.214,19.9539,20.1659,6935666.0
2023-03-10 14:40:00,20.92,21.18,20.84,21.15,6698870.0,20.1562,20.4067,20.0791,20.3778,6698870.0
2023-03-10 14:50:00,21.15,21.24,20.98,21.08,8186770.0,20.3778,20.4645,20.214,20.3104,8186770.0
2023-03-10 15:00:00,21.07,21.13,20.89,21.08,5802597.0,20.3007,20.3586,20.1273,20.3104,5802597.0
2023-03-10 15:10:00,21.08,21.19,20.87,20.88,6990592.0,20.3104,20.4164,20.1081,20.1177,6990592.0
2023-03-10 15:20:00,20.87,21.04,20.84,20.99,4761305.0,20.1081,20.2718,20.0791,20.2237,4761305.0
2023-03-10 15:30:00,20.98,21.01,20.75,20.76,5377068.0,20.214,20.2429,19.9924,20.0021,5377068.0
2023-03-10 15:40:00,20.76,20.77,20.63,20.64,6971383.0,20.0021,20.0117,19.8768,19.8864,6971383.0
2023-03-10 15:50:00,20.64,20.87,20.62,20.86,8616383.0,19.8864,20.1081,19.8672,20.0984,8616383.0
2023-03-13 09:30:00,20.47,20.72,20.13,20.33,14239818.0,19.7227,19.9635,19.3951,19.5878,14239818.0
2023-03-13 09:40:00,20.33,20.98,20.16,20.89,11748128.0,19.5878,20.214,19.424,20.1273,11748128.0
2023-03-13 09:50:00,20.9,21.28,20.8,21.1,15282831.0,20.137,20.5031,20.0406,20.3297,15282831.0
2023-03-13 10:00:00,21.11,21.43,20.88,21.27,11750960.0,20.3393,20.6476,20.1177,20.4934,11750960.0
2023-03-13 10:10:00,21.27,21.33,20.91,20.98,9588569.0,20.4934,20.5513,20.1466,20.214,9588569.0
2023-03-13 10:20:00,20.98,21.26,20.91,20.96,8512160.0,20.214,20.4838,20.1466,20.1948,8512160.0
2023-03-13 10:30:00,20.97,21.39,20.94,21.19,10848501.0,20.2044,20.6091,20.1755,20.4164,10848501.0
2023-03-13 10:40:00,21.18,21.28,20.92,21.18,10657221.0,20.4067,20.5031,20.1562,20.4067,10657221.0
2023-03-13 10:50:00,21.18,21.47,20.87,21.41,13138633.0,20.4067,20.6861,20.1081,20.6283,13138633.0
2023-03-13 11:00:00,21.42,21.69,21.34,21.51,11198163.0,20.638,20.8981,20.5609,20.7247,11198163.0
2023-03-13 11:10:00,21.5,21.89,21.47,21.78,10509141.0,20.715,21.0908,20.6861,20.9848,10509141.0
2023-03-13 11:20:00,21.79,21.95,21.59,21.92,9809195.0,20.9945,21.1486,20.8018,21.1197,9809195.0
2023-03-13 11:30:00,21.92,21.97,21.59,21.66,8869106.0,21.1197,21.1679,20.8018,20.8692,8869106.0
2023-03-13 11:40:00,21.66,22.03,21.65,22.01,8571170.0,20.8692,21.2257,20.8596,21.2064,8571170.0
2023-03-13 11:50:00,22.0,22.02,21.69,21.89,10173474.0,21.1968,21.2161,20.8981,21.0908,10173474.0
2023-03-13 12:00:00,21.89,22.11,21.72,22.03,9480843.0,21.0908,21.3028,20.927,21.2257,9480843.0
2023-03-13 12:10:00,22.03,22.04,21.76,21.82,6240096.0,21.2257,21.2353,20.9656,21.0234,6240096.0
2023-03-13 12:20:00,21.82,21.91,21.62,21.75,7249018.0,21.0234,21.1101,20.8307,20.9559,7249018.0
2023-03-13 12:30:00,21.76,21.84,21.57,21.75,5061682.0,20.9656,21.0426,20.7825,20.9559,5061682.0
2023-03-13 12:40:00,21.75,21.96,21.48,21.56,6143476.0,20.9559,21.1583,20.6958,20.7729,6143476.0
2023-03-13 12:50:00,21.55,21.71,21.49,21.57,5464819.0,20.7632,20.9174,20.7054,20.7825,5464819.0
2023-03-13 13:00:00,21.57,21.61,21.33,21.54,4845422.0,20.7825,20.821,20.5513,20.7536,4845422.0
2023-03-13 13:10:00,21.53,21.71,21.47,21.55,4607204.0,20.744,20.9174,20.6861,20.7632,4607204.0
2023-03-13 13:20:00,21.55,21.58,21.39,21.48,3707089.0,20.7632,20.7921,20.6091,20.6958,3707089.0
2023-03-13 13:30:00,21.48,21.79,21.35,21.7,7245174.0,20.6958,20.9945,20.5705,20.9077,7245174.0
2023-03-13 13:40:00,21.7,21.75,21.59,21.64,5169210.0,20.9077,20.9559,20.8018,20.8499,5169210.0
2023-03-13 13:50:00,21.63,21.77,21.61,21.74,3378892.0,20.8403,20.9752,20.821,20.9463,3378892.0
2023-03-13 14:00:00,21.74,21.95,21.72,21.77,5069823.0,20.9463,21.1486,20.927,20.9752,5069823.0
2023-03-13 14:10:00,21.77,22.01,21.73,21.89,5244010.0,20.9752,21.2064,20.9367,21.0908,5244010.0
2023-03-13 14:20:00,21.89,22.07,21.83,21.94,3909410.0,21.0908,21.2642,21.033,21.139,3909410.0
2023-03-13 14:30:00,21.94,22.15,21.78,21.86,5519552.0,21.139,21.3413,20.9848,21.0619,5519552.0
2023-03-13 14:40:00,21.85,22.0,21.77,21.87,4971393.0,21.0523,21.1968,20.9752,21.0715,4971393.0
2023-03-13 14:50:00,21.87,21.97,21.82,21.94,3384632.0,21.0715,21.1679,21.0234,21.139,3384632.0
2023-03-13 15:00:00,21.94,22.02,21.72,21.8,5122103.0,21.139,21.2161,20.927,21.0041,5122103.0
2023-03-13 15:10:00,21.81,22.03,21.8,21.82,4337724.0,21.0137,21.2257,21.0041,21.0234,4337724.0
2023-03-13 15:20:00,21.83,21.84,21.43,21.52,6220583.0,21.033,21.0426,20.6476,20.7343,6220583.0
2023-03-13 15:30:00,21.52,21.75,21.5,21.74,6077893.0,20.7343,20.9559,20.715,20.9463,6077893.0
2023-03-13 15:40:00,21.75,21.86,21.58,21.61,4946486.0,20.9559,21.0619,20.7921,20.821,4946486.0
2023-03-13 15:50:00,21.61,21.61,21.31,21.33,7593075.0,20.821,20.821,20.532,20.5513,7593075.0
2023-03-14 09:30:00,22.12,22.4,22.09,22.39,12834039.0,21.3124,21.5822,21.2835,21.5726,12834039.0
2023-03-14 09:40:00,22.39,22.57,22.35,22.41,11049238.0,21.5726,21.746,21.534,21.5918,11049238.0
2023-03-14 09:50:00,22.41,22.47,22.26,22.4,9401177.0,21.5918,21.6496,21.4473,21.5822,9401177.0
2023-03-14 10:00:00,22.41,22.55,22.33,22.48,6687631.0,21.5918,21.7267,21.5147,21.6593,6687631.0
2023-03-14 10:10:00,22.46,22.53,22.35,22.43,5669863.0,21.64,21.7074,21.534,21.6111,5669863.0
2023-03-14 10:20:00,22.43,22.67,22.4,22.65,5882356.0,21.6111,21.8423,21.5822,21.8231,5882356.0
2023-03-14 10:30:00,22.66,22.75,22.63,22.69,5227275.0,21.8327,21.9194,21.8038,21.8616,5227275.0
2023-03-14 10:40:00,22.68,22.74,22.63,22.73,4248761.0,21.852,21.9098,21.8038,21.9001,4248761.0
2023-03-14 10:50:00,22.72,22.75,22.55,22.56,4289503.0,21.8905,21.9194,21.7267,21.7364,4289503.0
2023-03-14 11:00:00,22.57,22.74,22.56,22.71,3918444.0,21.746,21.9098,21.7364,21.8809,3918444.0
2023-03-14 11:10:00,22.7,22.81,22.69,22.79,3071533.0,21.8712,21.9772,21.8616,21.958,3071533.0
2023-03-14 11:20:00,22.79,22.87,22.75,22.83,3298228.0,21.958,22.035,21.9194,21.9965,3298228.0
2023-03-14 11:30:00,22.83,22.9,22.81,22.9,2965006.0,21.9965,22.0639,21.9772,22.0639,2965006.0
2023-03-14 11:40:00,22.9,22.91,22.78,22.79,2915475.0,22.0639,22.0736,21.9483,21.958,2915475.0
2023-03-14 11:50:00,22.79,22.87,22.78,22.79,2208299.0,21.958,22.035,21.9483,21.958,2208299.0
2023-03-14 12:00:00,22.8,22.83,22.7,22.79,3002976.0,21.9676,21.9965,21.8712,21.958,3002976.0
2023-03-14 12:10:00,22.79,22.86,22.74,22.76,2669733.0,21.958,22.0254,21.9098,21.929,2669733.0
2023-03-14 12:20:00,22.76,22.77,22.62,22.69,3469149.0,21.929,21.9387,21.7942,21.8616,3469149.0
2023-03-14 12:30:00,22.69,22.81,22.67,22.79,3281273.0,21.8616,21.9772,21.8423,21.958,3281273.0
2023-03-14 12:40:00,22.79,22.83,22.64,22.83,3558227.0,21.958,21.9965,21.8134,21.9965,3558227.0
2023-03-14 12:50:00,22.83,22.85,22.63,22.71,3546670.0,21.9965,22.0158,21.8038,21.8809,3546670.0
2023-03-14 13:00:00,22.72,22.76,22.57,22.58,3974283.0,21.8905,21.929,21.746,21.7556,3974283.0
2023-03-14 13:10:00,22.58,22.59,22.22,22.4,7302678.0,21.7556,21.7653,21.4088,21.5822,7302678.0
2023-03-14 13:20:00,22.39,22.56,22.28,22.48,5879078.0,21.5726,21.7364,21.4666,21.6593,5879078.0
2023-03-14 13:30:00,22.48,22.55,22.38,22.54,4195568.0,21.6593,21.7267,21.5629,21.7171,4195568.0
2023-03-14 13:40:00,22.54,22.59,22.29,22.42,4732374.0,21.7171,21.7653,21.4762,21.6015,4732374.0
2023-03-14 13:50:00,22.43,22.47,22.26,22.32,3141883.0,21.6111,21.6496,21.4473,21.5051,3141883.0
2023-03-14 14:00:00,22.32,22.39,22.04,22.2,6754106.0,21.5051,21.5726,21.2353,21.3895,6754106.0
2023-03-14 14:10:00,22.2,22.29,22.11,22.19,3586973.0,21.3895,21.4762,21.3028,21.3799,3586973.0
2023-03-14 14:20:00,22.18,22.43,22.1,22.39,4746258.0,21.3702,21.6111,21.2931,21.5726,4746258.0
2023-03-14 14:30:00,22.39,22.46,22.34,22.39,3453171.0,21.5726,21.64,21.5244,21.5726,3453171.0
2023-03-14 14:40:00,22.38,22.46,22.28,22.37,2770740.0,21.5629,21.64,21.4666,21.5533,2770740.0
2023-03-14 14:50:00,22.36,22.44,22.24,22.27,3120844.0,21.5437,21.6207,21.428,21.4569,3120844.0
2023-03-14 15:00:00,22.27,22.38,22.04,22.09,3969798.0,21.4569,21.5629,21.2353,21.2835,3969798.0
2023-03-14 15:10:00,22.09,22.14,21.92,22.13,7046463.0,21.2835,21.3317,21.1197,21.322,7046463.0
2023-03-14 15:20:00,22.14,22.17,22.0,22.12,3524743.0,21.3317,21.3606,21.1968,21.3124,3524743.0
2023-03-14 15:30:00,22.13,22.36,22.06,22.28,4861956.0,21.322,21.5437,21.2546,21.4666,4861956.0
2023-03-14 15:40:00,22.28,22.45,22.25,22.43,4118710.0,21.4666,21.6304,21.4377,21.6111,4118710.0
2023-03-14 15:50:00,22.43,22.87,22.41,22.78,9385509.0,21.6111,22.035,21.5918,21.9483,9385509.0
2023-03-15 09:30:00,22.17,22.48,22.1,22.23,12163916.0,21.3606,21.6593,21.2931,21.4184,12163916.0
2023-03-15 09:40:00,22.23,22.53,22.06,22.36,9751263.0,21.4184,21.7074,21.2546,21.5437,9751263.0
2023-03-15 09:50:00,22.37,22.38,22.05,22.14,7114100.0,21.5533,21.5629,21.245,21.3317,7114100.0
2023-03-15 10:00:00,22.14,22.48,22.04,22.31,9440123.0,21.3317,21.6593,21.2353,21.4955,9440123.0
2023-03-15 10:10:00,22.31,22.4,22.01,22.19,6329103.0,21.4955,21.5822,21.2064,21.3799,6329103.0
2023-03-15 10:20:00,22.18,22.3,22.05,22.1,5858114.0,21.3702,21.4858,21.245,21.2931,5858114.0
2023-03-15 10:30:00,22.1,22.25,21.93,22.03,6874968.0,21.2931,21.4377,21.1294,21.2257,6874968.0
2023-03-15 10:40:00,22.03,22.09,21.9,21.95,5958994.0,21.2257,21.2835,21.1004,21.1486,5958994.0
2023-03-15 10:50:00,21.95,22.31,21.83,22.27,10018092.0,21.1486,21.4955,21.033,21.4569,10018092.0
2023-03-15 11:00:00,22.27,22.39,22.15,22.26,6968239.0,21.4569,21.5726,21.3413,21.4473,6968239.0
2023-03-15 11:10:00,22.26,22.45,22.25,22.44,4546267.0,21.4473,21.6304,21.4377,21.6207,4546267.0
2023-03-15 11:20:00,22.44,22.45,22.23,22.31,4182982.0,21.6207,21.6304,21.4184,21.4955,4182982.0
2023-03-15 11:30:00,22.31,22.45,22.27,22.3,3995032.0,21.4955,21.6304,21.4569,21.4858,3995032.0
2023-03-15 11:40:00,22.3,22.71,22.28,22.63,9092850.0,21.4858,21.8809,21.4666,21.8038,9092850.0
2023-03-15 11:50:00,22.64,22.65,22.4,22.42,4912913.0,21.8134,21.8231,21.5822,21.6015,4912913.0
2023-03-15 12:00:00,22.41,22.51,22.18,22.19,6204963.0,21.5918,21.6882,21.3702,21.3799,6204963.0
2023-03-15 12:10:00,22.18,22.31,22.12,22.23,4914718.0,21.3702,21.4955,21.3124,21.4184,4914718.0
2023-03-15 12:20:00,22.23,22.29,22.1,22.22,3950985.0,21.4184,21.4762,21.2931,21.4088,3950985.0
2023-03-15 12:30:00,22.21,22.36,22.15,22.19,4563888.0,21.3991,21.5437,21.3413,21.3799,4563888.0
2023-03-15 12:40:00,22.19,22.3,22.1,22.29,3493933.0,21.3799,21.4858,21.2931,21.4762,3493933.0
2023-03-15 12:50:00,22.3,22.3,22.0,22.09,5282131.0,21.4858,21.4858,21.1968,21.2835,5282131.0
2023-03-15 13:00:00,22.09,22.28,22.02,22.23,4676821.0,21.2835,21.4666,21.2161,21.4184,4676821.0
2023-03-15 13:10:00,22.22,22.53,22.2,22.44,6031636.0,21.4088,21.7074,21.3895,21.6207,6031636.0
2023-03-15 13:20:00,22.44,22.58,22.37,22.55,4897157.0,21.6207,21.7556,21.5533,21.7267,4897157.0
2023-03-15 13:30:00,22.55,22.59,22.41,22.44,4750357.0,21.7267,21.7653,21.5918,21.6207,4750357.0
2023-03-15 13:40:00,22.43,22.45,22.28,22.35,2826815.0,21.6111,21.6304,21.4666,21.534,2826815.0
2023-03-15 13:50:00,22.35,22.67,22.33,22.58,4825666.0,21.534,21.8423,21.5147,21.7556,4825666.0
2023-03-15 14:00:00,22.57,22.6,22.42,22.48,3730429.0,21.746,21.7749,21.6015,21.6593,3730429.0
2023-03-15 14:10:00,22.49,22.62,22.39,22.59,3716506.0,21.6689,21.7942,21.5726,21.7653,3716506.0
2023-03-15 14:20:00,22.59,23.14,22.54,22.93,12116588.0,21.7653,22.2952,21.7171,22.0928,12116588.0
2023-03-15 14:30:00,22.94,23.11,22.86,22.98,7434333.0,22.1025,22.2663,22.0254,22.141,7434333.0
2023-03-15 14:40:00,22.98,23.09,22.86,22.88,4620269.0,22.141,22.247,22.0254,22.0447,4620269.0
2023-03-15 14:50:00,22.87,23.1,22.76,23.05,5325251.0,22.035,22.2566,21.929,22.2085,5325251.0
2023-03-15 15:00:00,23.06,23.22,22.86,22.88,7524352.0,22.2181,22.3723,22.0254,22.0447,7524352.0
2023-03-15 15:10:00,22.88,23.08,22.81,22.98,6440476.0,22.0447,22.2374,21.9772,22.141,6440476.0
2023-03-15 15:20:00,22.98,23.15,22.89,23.1,8109140.0,22.141,22.3048,22.0543,22.2566,8109140.0
2023-03-15 15:30:00,23.1,23.16,22.82,22.9,5911997.0,22.2566,22.3144,21.9869,22.0639,5911997.0
2023-03-15 15:40:00,22.9,22.94,22.68,22.84,7882189.0,22.0639,22.1025,21.852,22.0061,7882189.0
2023-03-15 15:50:00,22.84,23.14,22.63,23.14,8992467.0,22.0061,22.2952,21.8038,22.2952,8992467.0
2023-03-16 09:30:00,22.88,22.99,22.72,22.98,8016168.0,22.0447,22.1507,21.8905,22.141,8016168.0
2023-03-16 09:40:00,22.98,23.1,22.83,22.95,6427617.0,22.141,22.2566,21.9965,22.1121,6427617.0
2023-03-16 09:50:00,22.95,23.3,22.94,23.29,7504157.0,22.1121,22.4493,22.1025,22.4397,7504157.0
2023-03-16 10:00:00,23.29,23.39,23.03,23.05,8434804.0,22.4397,22.536,22.1892,22.2085,8434804.0
2023-03-16 10:10:00,23.05,23.25,23.02,23.05,5101784.0,22.2085,22.4012,22.1796,22.2085,5101784.0
2023-03-16 10:20:00,23.05,23.27,22.98,23.23,5570317.0,22.2085,22.4204,22.141,22.3819,5570317.0
2023-03-16 10:30:00,23.23,23.3,23.14,23.25,4889731.0,22.3819,22.4493,22.2952,22.4012,4889731.0
2023-03-16 10:40:00,23.25,23.74,23.24,23.67,8791139.0,22.4012,22.8733,22.3915,22.8058,8791139.0
2023-03-16 10:50:00,23.67,23.95,23.66,23.85,10451852.0,22.8058,23.0756,22.7962,22.9793,10451852.0
2023-03-16 11:00:00,23.86,24.06,23.75,23.97,7526001.0,22.9889,23.1816,22.8829,23.0949,7526001.0
2023-03-16 11:10:00,23.97,24.1,23.91,24.05,6722780.0,23.0949,23.2201,23.0371,23.172,6722780.0
2023-03-16 11:20:00,24.05,24.29,24.0,24.28,8692558.0,23.172,23.4032,23.1238,23.3936,8692558.0
2023-03-16 11:30:00,24.28,24.36,24.21,24.33,7083043.0,23.3936,23.4706,23.3261,23.4417,7083043.0
2023-03-16 11:40:00,24.33,24.5,24.3,24.43,7234982.0,23.4417,23.6055,23.4128,23.5381,7234982.0
2023-03-16 11:50:00,24.43,24.66,24.39,24.53,6538820.0,23.5381,23.7597,23.4995,23.6344,6538820.0
2023-03-16 12:00:00,24.54,24.6,24.36,24.37,6006648.0,23.6441,23.7019,23.4706,23.4803,6006648.0
2023-03-16 12:10:00,24.37,24.48,24.23,24.46,6331569.0,23.4803,23.5863,23.3454,23.567,6331569.0
2023-03-16 12:20:00,24.46,24.53,24.41,24.5,4177197.0,23.567,23.6344,23.5188,23.6055,4177197.0
2023-03-16 12:30:00,24.49,24.53,24.35,24.48,4615875.0,23.5959,23.6344,23.461,23.5863,4615875.0
2023-03-16 12:40:00,24.48,24.62,24.43,24.61,4025888.0,23.5863,23.7211,23.5381,23.7115,4025888.0
2023-03-16 12:50:00,24.61,24.75,24.56,24.71,7621796.0,23.7115,23.8464,23.6633,23.8079,7621796.0
2023-03-16 13:00:00,24.71,24.78,24.65,24.68,5116070.0,23.8079,23.8753,23.75,23.779,5116070.0
2023-03-16 13:10:00,24.69,24.71,24.49,24.57,5008409.0,23.7886,23.8079,23.5959,23.673,5008409.0
2023-03-16 13:20:00,24.57,24.7,24.54,24.64,3300513.0,23.673,23.7982,23.6441,23.7404,3300513.0
2023-03-16 13:30:00,24.65,24.68,24.53,24.61,2496191.0,23.75,23.779,23.6344,23.7115,2496191.0
2023-03-16 13:40:00,24.62,24.69,24.59,24.6,2275049.0,23.7211,23.7886,23.6922,23.7019,2275049.0
2023-03-16 13:50:00,24.6,24.69,24.47,24.63,3399404.0,23.7019,23.7886,23.5766,23.7308,3399404.0
2023-03-16 14:00:00,24.62,24.64,24.49,24.62,3668082.0,23.7211,23.7404,23.5959,23.7211,3668082.0
2023-03-16 14:10:00,24.62,24.65,24.48,24.58,2542142.0,23.7211,23.75,23.5863,23.6826,2542142.0
2023-03-16 14:20:00,24.59,24.68,24.54,24.67,2029361.0,23.6922,23.779,23.6441,23.7693,2029361.0
2023-03-16 14:30:00,24.67,24.68,24.48,24.64,3011705.0,23.7693,23.779,23.5863,23.7404,3011705.0
2023-03-16 14:40:00,24.64,24.73,24.6,24.66,2821848.0,23.7404,23.8271,23.7019,23.7597,2821848.0
2023-03-16 14:50:00,24.65,24.8,24.64,24.77,2881493.0,23.75,23.8946,23.7404,23.8657,2881493.0
2023-03-16 15:00:00,24.78,24.91,24.74,24.86,4555701.0,23.8753,24.0006,23.8368,23.9524,4555701.0
2023-03-16 15:10:00,24.86,24.92,24.8,24.88,3590550.0,23.9524,24.0102,23.8946,23.9716,3590550.0
2023-03-16 15:20:00,24.89,25.03,24.88,25.0,4192664.0,23.9813,24.1162,23.9716,24.0873,4192664.0
2023-03-16 15:30:00,25.0,25.01,24.85,24.91,3278638.0,24.0873,24.0969,23.9427,24.0006,3278638.0
2023-03-16 15:40:00,24.91,25.01,24.84,24.92,5892763.0,24.0006,24.0969,23.9331,24.0102,5892763.0
2023-03-16 15:50:00,24.92,24.99,24.8,24.95,8972354.0,24.0102,24.0776,23.8946,24.0391,8972354.0
2023-03-17 09:30:00,24.93,25.2,24.81,25.17,7928905.0,24.0198,24.28,23.9042,24.2511,7928905.0
2023-03-17 09:40:00,25.18,25.24,24.87,24.89,6392679.0,24.2607,24.3185,23.962,23.9813,6392679.0
2023-03-17 09:50:00,24.9,25.17,24.86,25.14,5279824.0,23.9909,24.2511,23.9524,24.2222,5279824.0
2023-03-17 10:00:00,25.15,25.51,25.15,25.3,10247073.0,24.2318,24.5786,24.2318,24.3763,10247073.0
2023-03-17 10:10:00,25.31,25.31,24.97,24.99,6182416.0,24.3859,24.3859,24.0584,24.0776,6182416.0
2023-03-17 10:20:00,24.99,25.05,24.69,24.79,8997074.0,24.0776,24.1354,23.7886,23.8849,8997074.0
2023-03-17 10:30:00,24.8,24.89,24.44,24.62,10244767.0,23.8946,23.9813,23.5477,23.7211,10244767.0
2023-03-17 10:40:00,24.61,24.64,24.31,24.52,6973570.0,23.7115,23.7404,23.4225,23.6248,6973570.0
2023-03-17 10:50:00,24.52,24.61,24.31,24.54,6219184.0,23.6248,23.7115,23.4225,23.6441,6219184.0
2023-03-17 11:00:00,24.54,24.57,24.36,24.49,4722134.0,23.6441,23.673,23.4706,23.5959,4722134.0
2023-03-17 11:10:00,24.48,24.68,24.42,24.61,4451308.0,23.5863,23.779,23.5284,23.7115,4451308.0
2023-03-17 11:20:00,24.6,24.65,24.17,24.32,6554113.0,23.7019,23.75,23.2876,23.4321,6554113.0
2023-03-17 11:30:00,24.32,24.48,24.21,24.23,3860724.0,23.4321,23.5863,23.3261,23.3454,3860724.0
2023-03-17 11:40:00,24.23,24.32,24.1,24.3,4723255.0,23.3454,23.4321,23.2201,23.4128,4723255.0
2023-03-17 11:50:00,24.3,24.41,24.27,24.36,4070682.0,23.4128,23.5188,23.3839,23.4706,4070682.0
2023-03-17 12:00:00,24.37,24.59,24.31,24.57,3992481.0,23.4803,23.6922,23.4225,23.673,3992481.0
2023-03-17 12:10:00,24.57,24.58,24.35,24.4,3296343.0,23.673,23.6826,23.461,23.5092,3296343.0
2023-03-17 12:20:00,24.39,24.56,24.32,24.53,2938779.0,23.4995,23.6633,23.4321,23.6344,2938779.0
2023-03-17 12:30:00,24.53,24.76,24.52,24.57,5336780.0,23.6344,23.856,23.6248,23.673,5336780.0
2023-03-17 12:40:00,24.57,24.61,24.48,24.51,2432430.0,23.673,23.7115,23.5863,23.6152,2432430.0
2023-03-17 12:50:00,24.51,24.59,24.36,24.5,3431262.0,23.6152,23.6922,23.4706,23.6055,3431262.0
2023-03-17 13:00:00,24.51,24.67,24.49,24.65,2318243.0,23.6152,23.7693,23.5959,23.75,2318243.0
2023-03-17 13:10:00,24.64,24.78,24.61,24.68,3621953.0,23.7404,23.8753,23.7115,23.779,3621953.0
2023-03-17 13:20:00,24.69,24.84,24.63,24.69,3710917.0,23.7886,23.9331,23.7308,23.7886,3710917.0
2023-03-17 13:30:00,24.69,24.82,24.56,24.69,3508628.0,23.7886,23.9138,23.6633,23.7886,3508628.0
2023-03-17 13:40:00,24.7,24.78,24.54,24.71,3076028.0,23.7982,23.8753,23.6441,23.8079,3076028.0
2023-03-17 13:50:00,24.71,24.76,24.61,24.75,2181046.0,23.8079,23.856,23.7115,23.8464,2181046.0
2023-03-17 14:00:00,24.76,24.88,24.57,24.62,4507370.0,23.856,23.9716,23.673,23.7211,4507370.0
2023-03-17 14:10:00,24.62,24.64,24.46,24.51,3029248.0,23.7211,23.7404,23.567,23.6152,3029248.0
2023-03-17 14:20:00,24.5,24.54,24.31,24.35,2863701.0,23.6055,23.6441,23.4225,23.461,2863701.0
2023-03-17 14:30:00,24.35,24.44,24.29,24.37,3324255.0,23.461,23.5477,23.4032,23.4803,3324255.0
2023-03-17 14:40:00,24.37,24.4,24.27,24.33,2884008.0,23.4803,23.5092,23.3839,23.4417,2884008.0
2023-03-17 14:50:00,24.33,24.49,24.19,24.42,4729030.0,23.4417,23.5959,23.3068,23.5284,4729030.0
2023-03-17 15:00:00,24.42,24.46,24.32,24.41,3871357.0,23.5284,23.567,23.4321,23.5188,3871357.0
2023-03-17 15:10:00,24.42,24.67,24.4,24.6,6708320.0,23.5284,23.7693,23.5092,23.7019,6708320.0
2023-03-17 15:20:00,24.6,24.69,24.54,24.65,4012851.0,23.7019,23.7886,23.6441,23.75,4012851.0
2023-03-17 15:30:00,24.66,24.67,24.43,24.49,4030746.0,23.7597,23.7693,23.5381,23.5959,4030746.0
2023-03-17 15:40:00,24.49,24.65,24.41,24.44,4553235.0,23.5959,23.75,23.5188,23.5477,4553235.0
2023-03-17 15:50:00,24.44,24.67,24.4,24.57,7069079.0,23.5477,23.7693,23.5092,23.673,7069079.0
2023-03-20 09:30:00,24.43,24.49,24.03,24.27,11060031.0,23.5381,23.5959,23.1527,23.3839,11060031.0
2023-03-20 09:40:00,24.26,24.36,23.89,24.12,8186917.0,23.3743,23.4706,23.0178,23.2394,8186917.0
2023-03-20 09:50:00,24.12,24.26,24.01,24.08,6380886.0,23.2394,23.3743,23.1334,23.2009,6380886.0
2023-03-20 10:00:00,24.08,24.38,24.06,24.15,7817033.0,23.2009,23.4899,23.1816,23.2683,7817033.0
2023-03-20 10:10:00,24.16,24.28,24.04,24.07,5108644.0,23.2779,23.3936,23.1623,23.1912,5108644.0
2023-03-20 10:20:00,24.07,24.36,24.02,24.33,4620242.0,23.1912,23.4706,23.143,23.4417,4620242.0
2023-03-20 10:30:00,24.33,24.45,24.2,24.21,4895335.0,23.4417,23.5573,23.3165,23.3261,4895335.0
2023-03-20 10:40:00,24.21,24.51,24.2,24.5,3818747.0,23.3261,23.6152,23.3165,23.6055,3818747.0
2023-03-20 10:50:00,24.5,24.59,24.38,24.55,4757130.0,23.6055,23.6922,23.4899,23.6537,4757130.0
2023-03-20 11:00:00,24.56,24.68,24.51,24.63,4469384.0,23.6633,23.779,23.6152,23.7308,4469384.0
2023-03-20 11:10:00,24.63,24.65,24.51,24.62,3580703.0,23.7308,23.75,23.6152,23.7211,3580703.0
2023-03-20 11:20:00,24.63,24.85,24.59,24.82,3470168.0,23.7308,23.9427,23.6922,23.9138,3470168.0
2023-03-20 11:30:00,24.83,24.86,24.68,24.73,3610242.0,23.9235,23.9524,23.779,23.8271,3610242.0
2023-03-20 11:40:00,24.74,24.77,24.55,24.57,3084444.0,23.8368,23.8657,23.6537,23.673,3084444.0
2023-03-20 11:50:00,24.56,24.61,24.37,24.39,4515076.0,23.6633,23.7115,23.4803,23.4995,4515076.0
2023-03-20 12:00:00,24.38,24.45,24.23,24.25,3937686.0,23.4899,23.5573,23.3454,23.3646,3937686.0
2023-03-20 12:10:00,24.25,24.3,24.09,24.25,4872678.0,23.3646,23.4128,23.2105,23.3646,4872678.0
2023-03-20 12:20:00,24.25,24.32,24.19,24.32,3639405.0,23.3646,23.4321,23.3068,23.4321,3639405.0
2023-03-20 12:30:00,24.31,24.38,24.28,24.35,2788632.0,23.4225,23.4899,23.3936,23.461,2788632.0
2023-03-20 12:40:00,24.34,24.41,24.25,24.39,2597251.0,23.4514,23.5188,23.3646,23.4995,2597251.0
2023-03-20 12:50:00,24.39,24.57,24.38,24.5,4520365.0,23.4995,23.673,23.4899,23.6055,4520365.0
2023-03-20 13:00:00,24.51,24.66,24.48,24.54,3833426.0,23.6152,23.7597,23.5863,23.6441,3833426.0
2023-03-20 13:10:00,24.55,24.67,24.54,24.64,2501068.0,23.6537,23.7693,23.6441,23.7404,2501068.0
2023-03-20 13:20:00,24.63,24.66,24.56,24.59,2343256.0,23.7308,23.7597,23.6633,23.6922,2343256.0
2023-03-20 13:30:00,24.59,24.7,24.53,24.62,2844877.0,23.6922,23.7982,23.6344,23.7211,2844877.0
2023-03-20 13:40:00,24.62,24.71,24.61,24.68,2299293.0,23.7211,23.8079,23.7115,23.779,2299293.0
2023-03-20 13:50:00,24.68,24.69,24.59,24.64,1584133.0,23.779,23.7886,23.6922,23.7404,1584133.0
2023-03-20 14:00:00,24.65,24.68,24.52,24.54,1966141.0,23.75,23.779,23.6248,23.6441,1966141.0
2023-03-20 14:10:00,24.54,24.65,24.52,24.62,1861219.0,23.6441,23.75,23.6248,23.7211,1861219.0
2023-03-20 14:20:00,24.62,24.75,24.61,24.67,2460883.0,23.7211,23.8464,23.7115,23.7693,2460883.0
2023-03-20 14:30:00,24.67,24.7,24.51,24.53,3094107.0,23.7693,23.7982,23.6152,23.6344,3094107.0
2023-03-20 14:40:00,24.53,24.67,24.48,24.65,2602018.0,23.6344,23.7693,23.5863,23.75,2602018.0
2023-03-20 14:50:00,24.65,24.78,24.61,24.65,3243017.0,23.75,23.8753,23.7115,23.75,3243017.0
2023-03-20 15:00:00,24.64,24.73,24.59,24.61,2062853.0,23.7404,23.8271,23.6922,23.7115,2062853.0
2023-03-20 15:10:00,24.62,24.69,24.56,24.68,1767268.0,23.7211,23.7886,23.6633,23.779,1767268.0
2023-03-20 15:20:00,24.68,24.69,24.54,24.65,2387788.0,23.779,23.7886,23.6441,23.75,2387788.0
2023-03-20 15:30:00,24.64,24.74,24.61,24.7,2857461.0,23.7404,23.8368,23.7115,23.7982,2857461.0
2023-03-20 15:40:00,24.7,24.82,24.67,24.78,3310452.0,23.7982,23.9138,23.7693,23.8753,3310452.0
2023-03-20 15:50:00,24.79,24.92,24.77,24.82,4693315.0,23.8849,24.0102,23.8657,23.9138,4693315.0
2023-03-21 09:30:00,25.31,25.54,25.31,25.37,8406526.0,24.3859,24.6076,24.3859,24.4438,8406526.0
2023-03-21 09:40:00,25.37,25.48,25.24,25.35,5177162.0,24.4438,24.5497,24.3185,24.4245,5177162.0
2023-03-21 09:50:00,25.36,25.56,25.33,25.53,4642093.0,24.4341,24.6268,24.4052,24.5979,4642093.0
2023-03-21 10:00:00,25.54,25.67,25.28,25.41,6853848.0,24.6076,24.7328,24.357,24.4823,6853848.0
2023-03-21 10:10:00,25.41,25.5,25.19,25.28,5553780.0,24.4823,24.569,24.2703,24.357,5553780.0
2023-03-21 10:20:00,25.29,25.32,25.06,25.15,4474833.0,24.3667,24.3956,24.1451,24.2318,4474833.0
2023-03-21 10:30:00,25.16,25.22,25.06,25.2,3574812.0,24.2414,24.2992,24.1451,24.28,3574812.0
2023-03-21 10:40:00,25.19,25.24,25.09,25.21,2664201.0,24.2703,24.3185,24.174,24.2896,2664201.0
2023-03-21 10:50:00,25.21,25.22,24.94,25.05,4012931.0,24.2896,24.2992,24.0295,24.1354,4012931.0
2023-03-21 11:00:00,25.05,25.16,25.0,25.12,2965803.0,24.1354,24.2414,24.0873,24.2029,2965803.0
2023-03-21 11:10:00,25.13,25.32,25.13,25.3,3886560.0,24.2125,24.3956,24.2125,24.3763,3886560.0
2023-03-21 11:20:00,25.3,25.31,25.16,25.2,2084545.0,24.3763,24.3859,24.2414,24.28,2084545.0
2023-03-21 11:30:00,25.19,25.29,25.05,25.09,2917928.0,24.2703,24.3667,24.1354,24.174,2917928.0
2023-03-21 11:40:00,25.09,25.12,24.93,25.02,4074179.0,24.174,24.2029,24.0198,24.1065,4074179.0
2023-03-21 11:50:00,25.03,25.13,25.01,25.05,2585883.0,24.1162,24.2125,24.0969,24.1354,2585883.0
2023-03-21 12:00:00,25.05,25.16,25.01,25.14,2811306.0,24.1354,24.2414,24.0969,24.2222,2811306.0
2023-03-21 12:10:00,25.14,25.23,25.14,25.19,2079945.0,24.2222,24.3089,24.2222,24.2703,2079945.0
2023-03-21 12:20:00,25.19,25.28,25.17,25.25,1846764.0,24.2703,24.357,24.2511,24.3281,1846764.0
2023-03-21 12:30:00,25.25,25.35,25.24,25.28,2635137.0,24.3281,24.4245,24.3185,24.357,2635137.0
2023-03-21 12:40:00,25.28,25.29,25.18,25.24,1898499.0,24.357,24.3667,24.2607,24.3185,1898499.0
2023-03-21 12:50:00,25.25,25.38,25.23,25.33,2890084.0,24.3281,24.4534,24.3089,24.4052,2890084.0
2023-03-21 13:00:00,25.33,25.36,25.28,25.33,2203212.0,24.4052,24.4341,24.357,24.4052,2203212.0
2023-03-21 13:10:00,25.34,25.45,25.32,25.43,2315286.0,24.4149,24.5208,24.3956,24.5016,2315286.0
2023-03-21 13:20:00,25.43,25.49,25.37,25.47,2060916.0,24.5016,24.5594,24.4438,24.5401,2060916.0
2023-03-21 13:30:00,25.47,25.56,25.47,25.49,2815423.0,24.5401,24.6268,24.5401,24.5594,2815423.0
2023-03-21 13:40:00,25.5,25.52,25.45,25.46,2209930.0,24.569,24.5883,24.5208,24.5305,2209930.0
2023-03-21 13:50:00,25.46,25.47,25.33,25.34,2330654.0,24.5305,24.5401,24.4052,24.4149,2330654.0
2023-03-21 14:00:00,25.34,25.46,25.33,25.41,2426452.0,24.4149,24.5305,24.4052,24.4823,2426452.0
2023-03-21 14:10:00,25.42,25.47,25.4,25.43,1585516.0,24.4919,24.5401,24.4727,24.5016,1585516.0
2023-03-21 14:20:00,25.42,25.52,25.4,25.49,1902773.0,24.4919,24.5883,24.4727,24.5594,1902773.0
2023-03-21 14:30:00,25.49,25.58,25.49,25.51,1886494.0,24.5594,24.6461,24.5594,24.5786,1886494.0
2023-03-21 14:40:00,25.51,25.63,25.5,25.62,2105025.0,24.5786,24.6943,24.569,24.6846,2105025.0
2023-03-21 14:50:00,25.61,25.73,25.58,25.68,2710771.0,24.675,24.7906,24.6461,24.7424,2710771.0
2023-03-21 15:00:00,25.68,25.75,25.66,25.74,2211666.0,24.7424,24.8099,24.7232,24.8003,2211666.0
2023-03-21 15:10:00,25.74,25.82,25.71,25.79,2404618.0,24.8003,24.8773,24.7713,24.8484,2404618.0
2023-03-21 15:20:00,25.79,25.83,25.7,25.79,2548331.0,24.8484,24.887,24.7617,24.8484,2548331.0
2023-03-21 15:30:00,25.78,25.91,25.73,25.91,3131559.0,24.8388,24.964,24.7906,24.964,3131559.0
2023-03-21 15:40:00,25.91,26.0,25.9,25.96,3662045.0,24.964,25.0508,24.9544,25.0122,3662045.0
2023-03-21 15:50:00,25.95,25.98,25.78,25.89,5145045.0,25.0026,25.0315,24.8388,24.9448,5145045.0
2023-03-22 09:30:00,25.71,25.76,25.58,25.76,4462849.0,24.9217,24.9702,24.7957,24.9702,4462849.0
2023-03-22 09:40:00,25.75,25.79,25.63,25.74,2987320.0,24.9605,24.9992,24.8442,24.9508,2987320.0
2023-03-22 09:50:00,25.73,25.86,25.72,25.78,3407856.0,24.9411,25.0671,24.9314,24.9896,3407856.0
2023-03-22 10:00:00,25.77,25.85,25.71,25.75,2575264.0,24.9799,25.0574,24.9217,24.9605,2575264.0
2023-03-22 10:10:00,25.75,25.8,25.66,25.77,1961112.0,24.9605,25.0089,24.8732,24.9799,1961112.0
2023-03-22 10:20:00,25.77,26.11,25.76,26.07,5501085.0,24.9799,25.3094,24.9702,25.2707,5501085.0
2023-03-22 10:30:00,26.08,26.1,25.96,26.0,2487352.0,25.2804,25.2997,25.164,25.2028,2487352.0
2023-03-22 10:40:00,26.0,26.02,25.94,25.95,2178518.0,25.2028,25.2222,25.1446,25.1543,2178518.0
2023-03-22 10:50:00,25.95,25.98,25.88,25.96,1684124.0,25.1543,25.1834,25.0865,25.164,1684124.0
2023-03-22 11:00:00,25.96,25.98,25.9,25.91,1559090.0,25.164,25.1834,25.1059,25.1156,1559090.0
2023-03-22 11:10:00,25.92,25.97,25.8,25.91,2339804.0,25.1253,25.1737,25.0089,25.1156,2339804.0
2023-03-22 11:20:00,25.91,26.03,25.9,25.99,1962049.0,25.1156,25.2319,25.1059,25.1931,1962049.0
2023-03-22 11:30:00,25.99,26.13,25.99,26.11,2384599.0,25.1931,25.3288,25.1931,25.3094,2384599.0
2023-03-22 11:40:00,26.11,26.15,26.05,26.09,1703545.0,25.3094,25.3482,25.2513,25.29,1703545.0
2023-03-22 11:50:00,26.09,26.14,26.05,26.07,1058115.0,25.29,25.3385,25.2513,25.2707,1058115.0
2023-03-22 12:00:00,26.07,26.08,25.92,25.93,1575136.0,25.2707,25.2804,25.1253,25.135,1575136.0
2023-03-22 12:10:00,25.94,25.95,25.8,25.83,2432122.0,25.1446,25.1543,25.0089,25.038,2432122.0
2023-03-22 12:20:00,25.83,25.86,25.72,25.78,2408312.0,25.038,25.0671,24.9314,24.9896,2408312.0
2023-03-22 12:30:00,25.78,25.82,25.74,25.79,1375544.0,24.9896,25.0283,24.9508,24.9992,1375544.0
2023-03-22 12:40:00,25.79,25.84,25.74,25.78,1591193.0,24.9992,25.0477,24.9508,24.9896,1591193.0
2023-03-22 12:50:00,25.77,25.86,25.76,25.83,1510645.0,24.9799,25.0671,24.9702,25.038,1510645.0
2023-03-22 13:00:00,25.83,25.84,25.7,25.76,1907602.0,25.038,25.0477,24.912,24.9702,1907602.0
2023-03-22 13:10:00,25.75,25.85,25.73,25.83,1400052.0,24.9605,25.0574,24.9411,25.038,1400052.0
2023-03-22 13:20:00,25.84,25.94,25.82,25.92,1884474.0,25.0477,25.1446,25.0283,25.1253,1884474.0
2023-03-22 13:30:00,25.92,25.97,25.91,25.94,2039128.0,25.1253,25.1737,25.1156,25.1446,2039128.0
2023-03-22 13:40:00,25.95,25.98,25.92,25.96,1044709.0,25.1543,25.1834,25.1253,25.164,1044709.0
2023-03-22 13:50:00,25.96,26.07,25.95,26.02,2242836.0,25.164,25.2707,25.1543,25.2222,2242836.0
2023-03-22 14:00:00,26.02,26.75,25.97,26.35,22843979.0,25.2222,25.9298,25.1737,25.5421,22843979.0
2023-03-22 14:10:00,26.36,26.43,25.99,26.38,11665303.0,25.5518,25.6196,25.1931,25.5712,11665303.0
2023-03-22 14:20:00,26.38,26.43,26.11,26.39,6250537.0,25.5712,25.6196,25.3094,25.5808,6250537.0
2023-03-22 14:30:00,26.4,26.59,25.73,26.2,18237619.0,25.5905,25.7747,24.9411,25.3967,18237619.0
2023-03-22 14:40:00,26.2,26.96,26.18,26.79,18569364.0,25.3967,26.1334,25.3773,25.9686,18569364.0
2023-03-22 14:50:00,26.78,26.89,25.98,26.0,14141886.0,25.9589,26.0655,25.1834,25.2028,14141886.0
2023-03-22 15:00:00,26.01,26.16,25.39,25.62,19980094.0,25.2125,25.3579,24.6115,24.8345,19980094.0
2023-03-22 15:10:00,25.62,26.15,25.5,26.0,13512455.0,24.8345,25.3482,24.7181,25.2028,13512455.0
2023-03-22 15:20:00,26.0,26.42,25.94,26.19,10715267.0,25.2028,25.6099,25.1446,25.387,10715267.0
2023-03-22 15:30:00,26.19,26.24,25.6,25.7,8506284.0,25.387,25.4354,24.8151,24.912,8506284.0
2023-03-22 15:40:00,25.71,25.84,25.3,25.4,9630272.0,24.9217,25.0477,24.5243,24.6212,9630272.0
2023-03-22 15:50:00,25.4,25.41,24.64,24.66,11396774.0,24.6212,24.6309,23.8845,23.9039,11396774.0
2023-03-23 09:30:00,25.59,25.78,25.58,25.64,7121268.0,24.8054,24.9896,24.7957,24.8538,7121268.0
2023-03-23 09:40:00,25.63,25.81,25.54,25.66,5480335.0,24.8442,25.0186,24.7569,24.8732,5480335.0
2023-03-23 09:50:00,25.67,25.83,25.6,25.79,4332225.0,24.8829,25.038,24.8151,24.9992,4332225.0
2023-03-23 10:00:00,25.8,25.97,25.78,25.91,5525652.0,25.0089,25.1737,24.9896,25.1156,5525652.0
2023-03-23 10:10:00,25.92,26.11,25.91,26.03,5448090.0,25.1253,25.3094,25.1156,25.2319,5448090.0
2023-03-23 10:20:00,26.03,26.18,25.92,26.05,4944561.0,25.2319,25.3773,25.1253,25.2513,4944561.0
2023-03-23 10:30:00,26.05,26.13,25.97,26.13,3335955.0,25.2513,25.3288,25.1737,25.3288,3335955.0
2023-03-23 10:40:00,26.13,26.44,26.1,26.41,6049458.0,25.3288,25.6293,25.2997,25.6002,6049458.0
2023-03-23 10:50:00,26.42,26.46,26.32,26.4,4569259.0,25.6099,25.6487,25.513,25.5905,4569259.0
2023-03-23 11:00:00,26.41,26.61,26.4,26.5,5298350.0,25.6002,25.7941,25.5905,25.6875,5298350.0
2023-03-23 11:10:00,26.5,26.57,26.34,26.36,4962527.0,25.6875,25.7553,25.5324,25.5518,4962527.0
2023-03-23 11:20:00,26.36,26.49,26.26,26.28,4308211.0,25.5518,25.6778,25.4548,25.4742,4308211.0
2023-03-23 11:30:00,26.29,26.46,26.29,26.39,3105108.0,25.4839,25.6487,25.4839,25.5808,3105108.0
2023-03-23 11:40:00,26.39,26.44,26.23,26.39,2990554.0,25.5808,25.6293,25.4258,25.5808,2990554.0
2023-03-23 11:50:00,26.38,26.48,26.31,26.35,3086171.0,25.5712,25.6681,25.5033,25.5421,3086171.0
2023-03-23 12:00:00,26.35,26.44,26.28,26.41,2440544.0,25.5421,25.6293,25.4742,25.6002,2440544.0
2023-03-23 12:10:00,26.41,26.42,26.18,26.25,2567692.0,25.6002,25.6099,25.3773,25.4451,2567692.0
2023-03-23 12:20:00,26.25,26.39,26.17,26.34,2507183.0,25.4451,25.5808,25.3676,25.5324,2507183.0
2023-03-23 12:30:00,26.34,26.4,26.24,26.25,1774148.0,25.5324,25.5905,25.4354,25.4451,1774148.0
2023-03-23 12:40:00,26.25,26.29,26.11,26.24,3195277.0,25.4451,25.4839,25.3094,25.4354,3195277.0
2023-03-23 12:50:00,26.24,26.25,26.12,26.19,2407201.0,25.4354,25.4451,25.3191,25.387,2407201.0
2023-03-23 13:00:00,26.18,26.29,26.08,26.12,2700568.0,25.3773,25.4839,25.2804,25.3191,2700568.0
2023-03-23 13:10:00,26.12,26.15,25.89,26.0,4874086.0,25.3191,25.3482,25.0962,25.2028,4874086.0
2023-03-23 13:20:00,26.0,26.13,25.83,25.96,5358255.0,25.2028,25.3288,25.038,25.164,5358255.0
2023-03-23 13:30:00,25.96,26.06,25.92,26.03,2746290.0,25.164,25.261,25.1253,25.2319,2746290.0
2023-03-23 13:40:00,26.03,26.13,25.9,25.98,2851799.0,25.2319,25.3288,25.1059,25.1834,2851799.0
2023-03-23 13:50:00,25.98,26.0,25.76,25.8,2885251.0,25.1834,25.2028,24.9702,25.0089,2885251.0
2023-03-23 14:00:00,25.79,25.92,25.68,25.71,4074280.0,24.9992,25.1253,24.8926,24.9217,4074280.0
2023-03-23 14:10:00,25.71,25.83,25.69,25.74,2289425.0,24.9217,25.038,24.9023,24.9508,2289425.0
2023-03-23 14:20:00,25.74,25.76,25.33,25.33,4422107.0,24.9508,24.9702,24.5534,24.5534,4422107.0
2023-03-23 14:30:00,25.33,25.45,25.16,25.16,4875479.0,24.5534,24.6697,24.3886,24.3886,4875479.0
2023-03-23 14:40:00,25.16,25.2,24.89,25.05,6966413.0,24.3886,24.4273,24.1268,24.2819,6966413.0
2023-03-23 14:50:00,25.05,25.3,24.89,25.29,6236600.0,24.2819,24.5243,24.1268,24.5146,6236600.0
2023-03-23 15:00:00,25.29,25.72,25.19,25.42,12905467.0,24.5146,24.9314,24.4176,24.6406,12905467.0
2023-03-23 15:10:00,25.42,25.51,25.05,25.08,6780022.0,24.6406,24.7278,24.2819,24.311,6780022.0
2023-03-23 15:20:00,25.08,25.39,24.88,25.25,5845864.0,24.311,24.6115,24.1171,24.4758,5845864.0
2023-03-23 15:30:00,25.24,25.49,25.1,25.37,5343896.0,24.4661,24.7084,24.3304,24.5921,5343896.0
2023-03-23 15:40:00,25.36,25.72,25.28,25.59,6769216.0,24.5824,24.9314,24.5049,24.8054,6769216.0
2023-03-23 15:50:00,25.6,25.93,25.53,25.55,8799750.0,24.8151,25.135,24.7472,24.7666,8799750.0
2023-03-24 09:30:00,25.44,25.54,25.11,25.17,6450722.0,24.66,24.7569,24.3401,24.3983,6450722.0
2023-03-24 09:40:00,25.18,25.25,24.9,25.02,7839357.0,24.4079,24.4758,24.1365,24.2529,7839357.0
2023-03-24 09:50:00,25.01,25.46,24.99,25.41,7125512.0,24.2432,24.6794,24.2238,24.6309,7125512.0
2023-03-24 10:00:00,25.41,25.51,25.15,25.21,5226664.0,24.6309,24.7278,24.3789,24.437,5226664.0
2023-03-24 10:10:00,25.21,25.53,25.13,25.19,5565757.0,24.437,24.7472,24.3595,24.4176,5565757.0
2023-03-24 10:20:00,25.2,25.46,25.02,25.41,6066477.0,24.4273,24.6794,24.2529,24.6309,6066477.0
2023-03-24 10:30:00,25.42,25.51,25.24,25.3,4046263.0,24.6406,24.7278,24.4661,24.5243,4046263.0
2023-03-24 10:40:00,25.3,25.31,25.12,25.16,4198920.0,24.5243,24.534,24.3498,24.3886,4198920.0
2023-03-24 10:50:00,25.17,25.32,25.11,25.29,3733074.0,24.3983,24.5437,24.3401,24.5146,3733074.0
2023-03-24 11:00:00,25.29,25.37,25.03,25.04,4394791.0,24.5146,24.5921,24.2625,24.2722,4394791.0
2023-03-24 11:10:00,25.05,25.05,24.85,24.9,5843840.0,24.2819,24.2819,24.0881,24.1365,5843840.0
2023-03-24 11:20:00,24.9,25.02,24.84,24.98,4211393.0,24.1365,24.2529,24.0784,24.2141,4211393.0
2023-03-24 11:30:00,24.97,25.08,24.89,25.01,3611064.0,24.2044,24.311,24.1268,24.2432,3611064.0
2023-03-24 11:40:00,25.01,25.45,25.01,25.32,5546377.0,24.2432,24.6697,24.2432,24.5437,5546377.0
2023-03-24 11:50:00,25.32,25.48,25.28,25.43,3803304.0,24.5437,24.6988,24.5049,24.6503,3803304.0
2023-03-24 12:00:00,25.44,25.6,25.17,25.19,5492245.0,24.66,24.8151,24.3983,24.4176,5492245.0
2023-03-24 12:10:00,25.19,25.24,24.99,25.08,3086424.0,24.4176,24.4661,24.2238,24.311,3086424.0
2023-03-24 12:20:00,25.08,25.14,25.02,25.13,3146641.0,24.311,24.3692,24.2529,24.3595,3146641.0
2023-03-24 12:30:00,25.14,25.28,25.09,25.24,4062360.0,24.3692,24.5049,24.3207,24.4661,4062360.0
2023-03-24 12:40:00,25.24,25.4,25.13,25.35,4057169.0,24.4661,24.6212,24.3595,24.5727,4057169.0
2023-03-24 12:50:00,25.35,25.4,25.23,25.27,3018955.0,24.5727,24.6212,24.4564,24.4952,3018955.0
2023-03-24 13:00:00,25.28,25.35,25.18,25.23,2174085.0,24.5049,24.5727,24.4079,24.4564,2174085.0
2023-03-24 13:10:00,25.23,25.33,25.16,25.19,1861755.0,24.4564,24.5534,24.3886,24.4176,1861755.0
2023-03-24 13:20:00,25.19,25.47,25.17,25.38,3768887.0,24.4176,24.6891,24.3983,24.6018,3768887.0
2023-03-24 13:30:00,25.37,25.54,25.35,25.49,3668583.0,24.5921,24.7569,24.5727,24.7084,3668583.0
2023-03-24 13:40:00,25.49,25.54,25.28,25.28,2840876.0,24.7084,24.7569,24.5049,24.5049,2840876.0
2023-03-24 13:50:00,25.28,25.35,25.23,25.34,2212738.0,24.5049,24.5727,24.4564,24.563,2212738.0
2023-03-24 14:00:00,25.35,25.46,25.3,25.38,2769234.0,24.5727,24.6794,24.5243,24.6018,2769234.0
2023-03-24 14:10:00,25.39,25.54,25.35,25.46,2970342.0,24.6115,24.7569,24.5727,24.6794,2970342.0
2023-03-24 14:20:00,25.46,25.51,25.39,25.46,2143224.0,24.6794,24.7278,24.6115,24.6794,2143224.0
2023-03-24 14:30:00,25.46,25.63,25.43,25.58,3766042.0,24.6794,24.8442,24.6503,24.7957,3766042.0
2023-03-24 14:40:00,25.58,25.68,25.53,25.61,3427849.0,24.7957,24.8926,24.7472,24.8248,3427849.0
2023-03-24 14:50:00,25.61,25.61,25.51,25.57,2541837.0,24.8248,24.8248,24.7278,24.786,2541837.0
2023-03-24 15:00:00,25.58,25.61,25.45,25.5,2806260.0,24.7957,24.8248,24.6697,24.7181,2806260.0
2023-03-24 15:10:00,25.5,25.71,25.46,25.68,3226266.0,24.7181,24.9217,24.6794,24.8926,3226266.0
2023-03-24 15:20:00,25.69,25.84,25.68,25.77,4108853.0,24.9023,25.0477,24.8926,24.9799,4108853.0
2023-03-24 15:30:00,25.77,25.83,25.69,25.76,3292783.0,24.9799,25.038,24.9023,24.9702,3292783.0
2023-03-24 15:40:00,25.76,25.79,25.63,25.69,3273953.0,24.9702,24.9992,24.8442,24.9023,3273953.0
2023-03-24 15:50:00,25.69,25.84,25.55,25.83,5264070.0,24.9023,25.0477,24.7666,25.038,5264070.0
2023-03-27 09:30:00,25.99,26.02,25.76,25.8,7447116.0,25.1931,25.2222,24.9702,25.0089,7447116.0
2023-03-27 09:40:00,25.8,26.19,25.8,26.12,5939737.0,25.0089,25.387,25.0089,25.3191,5939737.0
2023-03-27 09:50:00,26.13,26.26,25.96,26.06,6058887.0,25.3288,25.4548,25.164,25.261,6058887.0
2023-03-27 10:00:00,26.07,26.16,26.0,26.11,4583877.0,25.2707,25.3579,25.2028,25.3094,4583877.0
2023-03-27 10:10:00,26.12,26.15,25.84,25.96,3949015.0,25.3191,25.3482,25.0477,25.164,3949015.0
2023-03-27 10:20:00,25.96,26.05,25.83,25.85,2978071.0,25.164,25.2513,25.038,25.0574,2978071.0
2023-03-27 10:30:00,25.85,25.86,25.67,25.76,4508145.0,25.0574,25.0671,24.8829,24.9702,4508145.0
2023-03-27 10:40:00,25.77,25.81,25.66,25.75,3818020.0,24.9799,25.0186,24.8732,24.9605,3818020.0
2023-03-27 10:50:00,25.75,25.86,25.61,25.63,4269130.0,24.9605,25.0671,24.8248,24.8442,4269130.0
2023-03-27 11:00:00,25.64,25.68,25.45,25.47,4043492.0,24.8538,24.8926,24.6697,24.6891,4043492.0
2023-03-27 11:10:00,25.48,25.58,25.4,25.48,3216880.0,24.6988,24.7957,24.6212,24.6988,3216880.0
2023-03-27 11:20:00,25.48,25.58,25.47,25.55,2631951.0,24.6988,24.7957,24.6891,24.7666,2631951.0
2023-03-27 11:30:00,25.55,25.59,25.44,25.5,2471960.0,24.7666,24.8054,24.66,24.7181,2471960.0
2023-03-27 11:40:00,25.49,25.5,25.34,25.4,2375616.0,24.7084,24.7181,24.563,24.6212,2375616.0
2023-03-27 11:50:00,25.39,25.42,25.11,25.15,3984184.0,24.6115,24.6406,24.3401,24.3789,3984184.0
2023-03-27 12:00:00,25.15,25.21,25.06,25.13,4080370.0,24.3789,24.437,24.2916,24.3595,4080370.0
2023-03-27 12:10:00,25.14,25.28,25.09,25.25,3200829.0,24.3692,24.5049,24.3207,24.4758,3200829.0
2023-03-27 12:20:00,25.26,25.38,25.25,25.37,3323747.0,24.4855,24.6018,24.4758,24.5921,3323747.0
2023-03-27 12:30:00,25.36,25.38,25.16,25.17,2521088.0,24.5824,24.6018,24.3886,24.3983,2521088.0
2023-03-27 12:40:00,25.18,25.23,25.08,25.22,2689233.0,24.4079,24.4564,24.311,24.4467,2689233.0
2023-03-27 12:50:00,25.21,25.28,25.16,25.21,2534336.0,24.437,24.5049,24.3886,24.437,2534336.0
2023-03-27 13:00:00,25.22,25.31,25.15,25.23,3062789.0,24.4467,24.534,24.3789,24.4564,3062789.0
2023-03-27 13:10:00,25.24,25.24,25.08,25.19,2820952.0,24.4661,24.4661,24.311,24.4176,2820952.0
2023-03-27 13:20:00,25.19,25.33,25.16,25.29,2741931.0,24.4176,24.5534,24.3886,24.5146,2741931.0
2023-03-27 13:30:00,25.3,25.37,25.28,25.34,3358554.0,24.5243,24.5921,24.5049,24.563,3358554.0
2023-03-27 13:40:00,25.35,25.48,25.34,25.43,2462962.0,24.5727,24.6988,24.563,24.6503,2462962.0
2023-03-27 13:50:00,25.43,25.46,25.3,25.31,2409688.0,24.6503,24.6794,24.5243,24.534,2409688.0
2023-03-27 14:00:00,25.31,25.33,25.2,25.26,1921359.0,24.534,24.5534,24.4273,24.4855,1921359.0
2023-03-27 14:10:00,25.25,25.43,25.25,25.42,2274057.0,24.4758,24.6503,24.4758,24.6406,2274057.0
2023-03-27 14:20:00,25.43,25.54,25.4,25.46,2411716.0,24.6503,24.7569,24.6212,24.6794,2411716.0
2023-03-27 14:30:00,25.46,25.6,25.45,25.55,3079984.0,24.6794,24.8151,24.6697,24.7666,3079984.0
2023-03-27 14:40:00,25.54,25.61,25.5,25.57,2093116.0,24.7569,24.8248,24.7181,24.786,2093116.0
2023-03-27 14:50:00,25.57,25.63,25.53,25.62,2252315.0,24.786,24.8442,24.7472,24.8345,2252315.0
2023-03-27 15:00:00,25.61,25.69,25.49,25.51,4073856.0,24.8248,24.9023,24.7084,24.7278,4073856.0
2023-03-27 15:10:00,25.51,25.58,25.48,25.51,1644911.0,24.7278,24.7957,24.6988,24.7278,1644911.0
2023-03-27 15:20:00,25.51,25.56,25.45,25.52,1868642.0,24.7278,24.7763,24.6697,24.7375,1868642.0
2023-03-27 15:30:00,25.52,25.55,25.32,25.38,2490517.0,24.7375,24.7666,24.5437,24.6018,2490517.0
2023-03-27 15:40:00,25.39,25.46,25.33,25.35,2269058.0,24.6115,24.6794,24.5534,24.5727,2269058.0
2023-03-27 15:50:00,25.35,25.4,25.13,25.26,3864179.0,24.5727,24.6212,24.3595,24.4855,3864179.0
2023-03-28 09:30:00,25.14,25.14,24.67,24.7,6443123.0,24.3692,24.3692,23.9136,23.9427,6443123.0
2023-03-28 09:40:00,24.7,24.78,24.58,24.76,6623577.0,23.9427,24.0202,23.8263,24.0008,6623577.0
2023-03-28 09:50:00,24.75,24.8,24.6,24.64,4291781.0,23.9911,24.0396,23.8457,23.8845,4291781.0
2023-03-28 10:00:00,24.64,24.76,24.52,24.73,5696142.0,23.8845,24.0008,23.7682,23.9717,5696142.0
2023-03-28 10:10:00,24.73,24.86,24.71,24.84,3986294.0,23.9717,24.0978,23.9524,24.0784,3986294.0
2023-03-28 10:20:00,24.83,24.86,24.65,24.71,3563594.0,24.0687,24.0978,23.8942,23.9524,3563594.0
2023-03-28 10:30:00,24.71,24.73,24.38,24.43,5781491.0,23.9524,23.9717,23.6325,23.6809,5781491.0
2023-03-28 10:40:00,24.43,24.52,24.4,24.49,3077928.0,23.6809,23.7682,23.6519,23.7391,3077928.0
2023-03-28 10:50:00,24.48,24.52,24.4,24.42,2603318.0,23.7294,23.7682,23.6519,23.6713,2603318.0
2023-03-28 11:00:00,24.42,24.65,24.4,24.62,3665663.0,23.6713,23.8942,23.6519,23.8651,3665663.0
2023-03-28 11:10:00,24.61,24.73,24.57,24.69,2581970.0,23.8554,23.9717,23.8167,23.933,2581970.0
2023-03-28 11:20:00,24.69,24.76,24.62,24.71,2271350.0,23.933,24.0008,23.8651,23.9524,2271350.0
2023-03-28 11:30:00,24.7,24.81,24.68,24.78,2771738.0,23.9427,24.0493,23.9233,24.0202,2771738.0
2023-03-28 11:40:00,24.78,24.81,24.66,24.67,1611217.0,24.0202,24.0493,23.9039,23.9136,1611217.0
2023-03-28 11:50:00,24.67,24.75,24.66,24.75,1414828.0,23.9136,23.9911,23.9039,23.9911,1414828.0
2023-03-28 12:00:00,24.75,24.78,24.64,24.66,1816369.0,23.9911,24.0202,23.8845,23.9039,1816369.0
2023-03-28 12:10:00,24.66,24.67,24.51,24.56,1973162.0,23.9039,23.9136,23.7585,23.807,1973162.0
2023-03-28 12:20:00,24.56,24.61,24.52,24.55,1559375.0,23.807,23.8554,23.7682,23.7973,1559375.0
2023-03-28 12:30:00,24.55,24.59,24.46,24.57,1953836.0,23.7973,23.836,23.71,23.8167,1953836.0
2023-03-28 12:40:00,24.57,24.63,24.51,24.59,1676068.0,23.8167,23.8748,23.7585,23.836,1676068.0
2023-03-28 12:50:00,24.58,24.59,24.52,24.57,1109535.0,23.8263,23.836,23.7682,23.8167,1109535.0
2023-03-28 13:00:00,24.58,24.63,24.51,24.57,1831751.0,23.8263,23.8748,23.7585,23.8167,1831751.0
2023-03-28 13:10:00,24.56,24.62,24.51,24.62,1195028.0,23.807,23.8651,23.7585,23.8651,1195028.0
2023-03-28 13:20:00,24.62,24.63,24.56,24.59,1242284.0,23.8651,23.8748,23.807,23.836,1242284.0
2023-03-28 13:30:00,24.59,24.65,24.41,24.42,2791499.0,23.836,23.8942,23.6616,23.6713,2791499.0
2023-03-28 13:40:00,24.42,24.43,24.36,24.41,2785309.0,23.6713,23.6809,23.6131,23.6616,2785309.0
2023-03-28 13:50:00,24.41,24.41,24.29,24.32,2729620.0,23.6616,23.6616,23.5452,23.5743,2729620.0
2023-03-28 14:00:00,24.31,24.43,24.3,24.42,2140306.0,23.5646,23.6809,23.5549,23.6713,2140306.0
2023-03-28 14:10:00,24.41,24.48,24.38,24.46,2246466.0,23.6616,23.7294,23.6325,23.71,2246466.0
2023-03-28 14:20:00,24.46,24.51,24.42,24.48,1904351.0,23.71,23.7585,23.6713,23.7294,1904351.0
2023-03-28 14:30:00,24.49,24.5,24.41,24.46,1649116.0,23.7391,23.7488,23.6616,23.71,1649116.0
2023-03-28 14:40:00,24.46,24.62,24.46,24.56,2708361.0,23.71,23.8651,23.71,23.807,2708361.0
2023-03-28 14:50:00,24.55,24.58,24.5,24.56,1609489.0,23.7973,23.8263,23.7488,23.807,1609489.0
2023-03-28 15:00:00,24.57,24.67,24.57,24.64,2240586.0,23.8167,23.9136,23.8167,23.8845,2240586.0
2023-03-28 15:10:00,24.64,24.7,24.61,24.66,2658133.0,23.8845,23.9427,23.8554,23.9039,2658133.0
2023-03-28 15:20:00,24.66,24.7,24.56,24.6,2292740.0,23.9039,23.9427,23.807,23.8457,2292740.0
2023-03-28 15:30:00,24.6,24.73,24.53,24.69,3622212.0,23.8457,23.9717,23.7779,23.933,3622212.0
2023-03-28 15:40:00,24.7,24.73,24.63,24.71,2415434.0,23.9427,23.9717,23.8748,23.9524,2415434.0
2023-03-28 15:50:00,24.72,24.87,24.69,24.86,5798371.0,23.9621,24.1075,23.933,24.0978,5798371.0
2023-03-29 09:30:00,25.76,25.96,25.73,25.87,8816550.0,24.9702,25.164,24.9411,25.0768,8816550.0
2023-03-29 09:40:00,25.88,26.0,25.81,25.92,6138917.0,25.0865,25.2028,25.0186,25.1253,6138917.0
2023-03-29 09:50:00,25.91,25.97,25.83,25.92,3568221.0,25.1156,25.1737,25.038,25.1253,3568221.0
2023-03-29 10:00:00,25.92,26.03,25.88,25.9,3908153.0,25.1253,25.2319,25.0865,25.1059,3908153.0
2023-03-29 10:10:00,25.91,25.96,25.82,25.91,3501343.0,25.1156,25.164,25.0283,25.1156,3501343.0
2023-03-29 10:20:00,25.91,25.95,25.73,25.78,3818303.0,25.1156,25.1543,24.9411,24.9896,3818303.0
2023-03-29 10:30:00,25.79,25.81,25.64,25.68,3076392.0,24.9992,25.0186,24.8538,24.8926,3076392.0
2023-03-29 10:40:00,25.68,25.75,25.58,25.62,4127182.0,24.8926,24.9605,24.7957,24.8345,4127182.0
2023-03-29 10:50:00,25.63,25.67,25.57,25.6,2673655.0,24.8442,24.8829,24.786,24.8151,2673655.0
2023-03-29 11:00:00,25.6,25.76,25.59,25.75,2694219.0,24.8151,24.9702,24.8054,24.9605,2694219.0
2023-03-29 11:10:00,25.75,25.76,25.64,25.67,2125561.0,24.9605,24.9702,24.8538,24.8829,2125561.0
2023-03-29 11:20:00,25.68,25.83,25.67,25.83,2894291.0,24.8926,25.038,24.8829,25.038,2894291.0
2023-03-29 11:30:00,25.82,25.91,25.81,25.88,2876582.0,25.0283,25.1156,25.0186,25.0865,2876582.0
2023-03-29 11:40:00,25.87,25.94,25.83,25.93,1797621.0,25.0768,25.1446,25.038,25.135,1797621.0
2023-03-29 11:50:00,25.93,25.94,25.87,25.94,1695073.0,25.135,25.1446,25.0768,25.1446,1695073.0
2023-03-29 12:00:00,25.94,25.96,25.83,25.86,1978632.0,25.1446,25.164,25.038,25.0671,1978632.0
2023-03-29 12:10:00,25.87,25.99,25.85,25.97,2209811.0,25.0768,25.1931,25.0574,25.1737,2209811.0
2023-03-29 12:20:00,25.97,26.01,25.96,25.96,2035039.0,25.1737,25.2125,25.164,25.164,2035039.0
2023-03-29 12:30:00,25.97,26.01,25.94,25.99,1310665.0,25.1737,25.2125,25.1446,25.1931,1310665.0
2023-03-29 12:40:00,25.99,26.0,25.82,25.87,1795331.0,25.1931,25.2028,25.0283,25.0768,1795331.0
2023-03-29 12:50:00,25.88,25.92,25.78,25.82,1947947.0,25.0865,25.1253,24.9896,25.0283,1947947.0
2023-03-29 13:00:00,25.82,25.98,25.77,25.97,2436621.0,25.0283,25.1834,24.9799,25.1737,2436621.0
2023-03-29 13:10:00,25.97,26.01,25.96,25.97,1928764.0,25.1737,25.2125,25.164,25.1737,1928764.0
2023-03-29 13:20:00,25.97,26.05,25.95,26.05,1767295.0,25.1737,25.2513,25.1543,25.2513,1767295.0
2023-03-29 13:30:00,26.04,26.05,25.82,25.84,2619820.0,25.2416,25.2513,25.0283,25.0477,2619820.0
2023-03-29 13:40:00,25.85,25.92,25.82,25.9,1512468.0,25.0574,25.1253,25.0283,25.1059,1512468.0
2023-03-29 13:50:00,25.91,25.94,25.82,25.88,1560707.0,25.1156,25.1446,25.0283,25.0865,1560707.0
2023-03-29 14:00:00,25.88,25.95,25.8,25.92,1775099.0,25.0865,25.1543,25.0089,25.1253,1775099.0
2023-03-29 14:10:00,25.92,25.95,25.84,25.89,1365166.0,25.1253,25.1543,25.0477,25.0962,1365166.0
2023-03-29 14:20:00,25.89,25.96,25.85,25.95,1370982.0,25.0962,25.164,25.0574,25.1543,1370982.0
2023-03-29 14:30:00,25.96,26.04,25.93,26.02,2288794.0,25.164,25.2416,25.135,25.2222,2288794.0
2023-03-29 14:40:00,26.03,26.08,25.99,26.06,1750910.0,25.2319,25.2804,25.1931,25.261,1750910.0
2023-03-29 14:50:00,26.06,26.15,25.98,26.12,3787576.0,25.261,25.3482,25.1834,25.3191,3787576.0
2023-03-29 15:00:00,26.12,26.16,26.04,26.14,2982894.0,25.3191,25.3579,25.2416,25.3385,2982894.0
2023-03-29 15:10:00,26.13,26.3,26.1,26.28,3023690.0,25.3288,25.4936,25.2997,25.4742,3023690.0
2023-03-29 15:20:00,26.27,26.32,26.24,26.3,2300443.0,25.4645,25.513,25.4354,25.4936,2300443.0
2023-03-29 15:30:00,26.3,26.31,26.23,26.25,1665197.0,25.4936,25.5033,25.4258,25.4451,1665197.0
2023-03-29 15:40:00,26.26,26.35,26.21,26.34,3482197.0,25.4548,25.5421,25.4064,25.5324,3482197.0
2023-03-29 15:50:00,26.34,26.37,26.13,26.23,5416667.0,25.5324,25.5615,25.3288,25.4258,5416667.0
2023-03-30 09:30:00,26.82,26.89,26.65,26.69,8403176.0,25.9977,26.0655,25.8329,25.8717,8403176.0
2023-03-30 09:40:00,26.68,26.8,26.64,26.78,3932787.0,25.862,25.9783,25.8232,25.9589,3932787.0
2023-03-30 09:50:00,26.78,26.91,26.68,26.9,4735304.0,25.9589,26.0849,25.862,26.0752,4735304.0
2023-03-30 10:00:00,26.89,26.99,26.7,26.73,6025729.0,26.0655,26.1625,25.8813,25.9104,6025729.0
2023-03-30 10:10:00,26.73,26.74,26.59,26.73,4504014.0,25.9104,25.9201,25.7747,25.9104,4504014.0
2023-03-30 10:20:00,26.73,27.04,26.71,26.97,6434970.0,25.9104,26.2109,25.891,26.1431,6434970.0
2023-03-30 10:30:00,26.97,27.07,26.87,26.95,4249617.0,26.1431,26.24,26.0461,26.1237,4249617.0
2023-03-30 10:40:00,26.96,27.0,26.84,26.86,3053391.0,26.1334,26.1721,26.0171,26.0364,3053391.0
2023-03-30 10:50:00,26.86,26.98,26.81,26.93,2867089.0,26.0364,26.1528,25.988,26.1043,2867089.0
2023-03-30 11:00:00,26.93,27.03,26.87,27.0,2419681.0,26.1043,26.2012,26.0461,26.1721,2419681.0
2023-03-30 11:10:00,27.0,27.09,26.91,27.03,3183877.0,26.1721,26.2594,26.0849,26.2012,3183877.0
2023-03-30 11:20:00,27.03,27.06,26.86,26.9,2194896.0,26.2012,26.2303,26.0364,26.0752,2194896.0
2023-03-30 11:30:00,26.9,26.91,26.8,26.88,2038222.0,26.0752,26.0849,25.9783,26.0558,2038222.0
2023-03-30 11:40:00,26.89,26.95,26.81,26.81,2950471.0,26.0655,26.1237,25.988,25.988,2950471.0
2023-03-30 11:50:00,26.82,26.92,26.8,26.89,2102547.0,25.9977,26.0946,25.9783,26.0655,2102547.0
2023-03-30 12:00:00,26.89,26.93,26.79,26.91,2341479.0,26.0655,26.1043,25.9686,26.0849,2341479.0
2023-03-30 12:10:00,26.91,26.92,26.76,26.83,2335696.0,26.0849,26.0946,25.9395,26.0074,2335696.0
2023-03-30 12:20:00,26.83,26.85,26.74,26.81,2418154.0,26.0074,26.0267,25.9201,25.988,2418154.0
2023-03-30 12:30:00,26.81,26.83,26.68,26.73,2653310.0,25.988,26.0074,25.862,25.9104,2653310.0
2023-03-30 12:40:00,26.72,26.81,26.65,26.67,2420420.0,25.9007,25.988,25.8329,25.8523,2420420.0
2023-03-30 12:50:00,26.68,26.81,26.65,26.73,1952327.0,25.862,25.988,25.8329,25.9104,1952327.0
2023-03-30 13:00:00,26.72,26.8,26.67,26.77,1902548.0,25.9007,25.9783,25.8523,25.9492,1902548.0
2023-03-30 13:10:00,26.78,26.8,26.73,26.75,1422286.0,25.9589,25.9783,25.9104,25.9298,1422286.0
2023-03-30 13:20:00,26.75,26.83,26.69,26.71,2754518.0,25.9298,26.0074,25.8717,25.891,2754518.0
2023-03-30 13:30:00,26.72,26.72,26.55,26.57,2842820.0,25.9007,25.9007,25.7359,25.7553,2842820.0
2023-03-30 13:40:00,26.56,26.58,26.49,26.56,2565702.0,25.7456,25.765,25.6778,25.7456,2565702.0
2023-03-30 13:50:00,26.56,26.64,26.53,26.62,2601121.0,25.7456,25.8232,25.7166,25.8038,2601121.0
2023-03-30 14:00:00,26.62,26.71,26.59,26.67,2574430.0,25.8038,25.891,25.7747,25.8523,2574430.0
2023-03-30 14:10:00,26.66,26.72,26.62,26.69,1929568.0,25.8426,25.9007,25.8038,25.8717,1929568.0
2023-03-30 14:20:00,26.69,26.82,26.67,26.81,2705299.0,25.8717,25.9977,25.8523,25.988,2705299.0
2023-03-30 14:30:00,26.81,26.9,26.78,26.82,3451520.0,25.988,26.0752,25.9589,25.9977,3451520.0
2023-03-30 14:40:00,26.83,26.84,26.77,26.81,1466887.0,26.0074,26.0171,25.9492,25.988,1466887.0
2023-03-30 14:50:00,26.82,26.84,26.76,26.83,1495242.0,25.9977,26.0171,25.9395,26.0074,1495242.0
2023-03-30 15:00:00,26.82,26.88,26.75,26.8,2364556.0,25.9977,26.0558,25.9298,25.9783,2364556.0
2023-03-30 15:10:00,26.8,26.84,26.76,26.82,1417343.0,25.9783,26.0171,25.9395,25.9977,1417343.0
2023-03-30 15:20:00,26.83,26.94,26.82,26.91,2518647.0,26.0074,26.114,25.9977,26.0849,2518647.0
2023-03-30 15:30:00,26.91,26.97,26.89,26.95,2700604.0,26.0849,26.1431,26.0655,26.1237,2700604.0
2023-03-30 15:40:00,26.95,26.97,26.85,26.86,2446182.0,26.1237,26.1431,26.0267,26.0364,2446182.0
2023-03-30 15:50:00,26.86,26.94,26.86,26.93,3875548.0,26.0364,26.114,26.0364,26.1043,3875548.0
2023-03-31 09:30:00,27.0,27.24,26.91,27.17,7417681.0,26.1721,26.4048,26.0849,26.3369,7417681.0
2023-03-31 09:40:00,27.17,27.35,27.16,27.33,5350662.0,26.3369,26.5114,26.3272,26.492,5350662.0
2023-03-31 09:50:00,27.33,27.37,27.26,27.28,3589540.0,26.492,26.5308,26.4242,26.4436,3589540.0
2023-03-31 10:00:00,27.29,27.39,27.23,27.25,4326370.0,26.4533,26.5502,26.3951,26.4145,4326370.0
2023-03-31 10:10:00,27.25,27.33,27.21,27.3,2486341.0,26.4145,26.492,26.3757,26.4629,2486341.0
2023-03-31 10:20:00,27.31,27.4,27.27,27.33,3101174.0,26.4726,26.5599,26.4339,26.492,3101174.0
2023-03-31 10:30:00,27.33,27.52,27.3,27.49,3810373.0,26.492,26.6762,26.4629,26.6471,3810373.0
2023-03-31 10:40:00,27.48,27.58,27.48,27.5,3311724.0,26.6374,26.7344,26.6374,26.6568,3311724.0
2023-03-31 10:50:00,27.51,27.51,27.41,27.49,2986629.0,26.6665,26.6665,26.5696,26.6471,2986629.0
2023-03-31 11:00:00,27.5,27.53,27.45,27.45,1973169.0,26.6568,26.6859,26.6083,26.6083,1973169.0
2023-03-31 11:10:00,27.45,27.54,27.44,27.51,2143924.0,26.6083,26.6956,26.5987,26.6665,2143924.0
2023-03-31 11:20:00,27.52,27.63,27.51,27.55,2628473.0,26.6762,26.7828,26.6665,26.7053,2628473.0
2023-03-31 11:30:00,27.55,27.63,27.53,27.61,1618915.0,26.7053,26.7828,26.6859,26.7634,1618915.0
2023-03-31 11:40:00,27.61,27.65,27.57,27.61,1900931.0,26.7634,26.8022,26.7247,26.7634,1900931.0
2023-03-31 11:50:00,27.61,27.72,27.6,27.72,1998074.0,26.7634,26.8701,26.7537,26.8701,1998074.0
2023-03-31 12:00:00,27.71,27.75,27.68,27.71,1694211.0,26.8604,26.8992,26.8313,26.8604,1694211.0
2023-03-31 12:10:00,27.71,27.76,27.7,27.75,1458427.0,26.8604,26.9088,26.8507,26.8992,1458427.0
2023-03-31 12:20:00,27.76,27.86,27.73,27.86,2885967.0,26.9088,27.0058,26.8798,27.0058,2885967.0
2023-03-31 12:30:00,27.86,27.87,27.79,27.8,2182343.0,27.0058,27.0155,26.9379,26.9476,2182343.0
2023-03-31 12:40:00,27.8,27.88,27.79,27.85,2144604.0,26.9476,27.0252,26.9379,26.9961,2144604.0
2023-03-31 12:50:00,27.85,27.88,27.79,27.8,1284570.0,26.9961,27.0252,26.9379,26.9476,1284570.0
2023-03-31 13:00:00,27.8,27.82,27.71,27.79,2544185.0,26.9476,26.967,26.8604,26.9379,2544185.0
2023-03-31 13:10:00,27.79,27.85,27.75,27.81,2041681.0,26.9379,26.9961,26.8992,26.9573,2041681.0
2023-03-31 13:20:00,27.82,27.84,27.77,27.78,1305631.0,26.967,26.9864,26.9185,26.9282,1305631.0
2023-03-31 13:30:00,27.77,27.8,27.71,27.74,1513302.0,26.9185,26.9476,26.8604,26.8895,1513302.0
2023-03-31 13:40:00,27.74,27.77,27.69,27.71,1467748.0,26.8895,26.9185,26.841,26.8604,1467748.0
2023-03-31 13:50:00,27.72,27.83,27.7,27.81,1668155.0,26.8701,26.9767,26.8507,26.9573,1668155.0
2023-03-31 14:00:00,27.81,27.96,27.8,27.93,2833898.0,26.9573,27.1027,26.9476,27.0736,2833898.0
2023-03-31 14:10:00,27.93,27.95,27.84,27.85,1837836.0,27.0736,27.093,26.9864,26.9961,1837836.0
2023-03-31 14:20:00,27.86,27.88,27.78,27.84,1738790.0,27.0058,27.0252,26.9282,26.9864,1738790.0
2023-03-31 14:30:00,27.83,27.88,27.79,27.85,1456986.0,26.9767,27.0252,26.9379,26.9961,1456986.0
2023-03-31 14:40:00,27.85,27.91,27.83,27.89,1432928.0,26.9961,27.0542,26.9767,27.0349,1432928.0
2023-03-31 14:50:00,27.89,27.94,27.85,27.93,2122921.0,27.0349,27.0833,26.9961,27.0736,2122921.0
2023-03-31 15:00:00,27.93,28.08,27.92,28.07,4549452.0,27.0736,27.219,27.0639,27.2093,4549452.0
2023-03-31 15:10:00,28.07,28.12,28.01,28.11,3288432.0,27.2093,27.2578,27.1512,27.2481,3288432.0
2023-03-31 15:20:00,28.11,28.26,28.1,28.23,4465989.0,27.2481,27.3935,27.2384,27.3644,4465989.0
2023-03-31 15:30:00,28.23,28.28,28.05,28.05,5345147.0,27.3644,27.4129,27.19,27.19,5345147.0
2023-03-31 15:40:00,28.06,28.08,28.0,28.03,3460266.0,27.1996,27.219,27.1415,27.1706,3460266.0
2023-03-31 15:50:00,28.03,28.32,27.96,28.26,10567580.0,27.1706,27.4517,27.1027,27.3935,10567580.0
2023-04-03 09:30:00,27.68,27.93,27.61,27.9,7793836.0,26.8313,27.0736,26.7634,27.0446,7793836.0
2023-04-03 09:40:00,27.89,28.01,27.77,28.0,5152148.0,27.0349,27.1512,26.9185,27.1415,5152148.0
2023-04-03 09:50:00,28.01,28.02,27.73,27.78,4349170.0,27.1512,27.1609,26.8798,26.9282,4349170.0
2023-04-03 10:00:00,27.79,27.98,27.72,27.81,5437373.0,26.9379,27.1221,26.8701,26.9573,5437373.0
2023-04-03 10:10:00,27.8,27.93,27.72,27.91,3265719.0,26.9476,27.0736,26.8701,27.0542,3265719.0
2023-04-03 10:20:00,27.91,28.05,27.85,28.01,4098168.0,27.0542,27.19,26.9961,27.1512,4098168.0
2023-04-03 10:30:00,28.01,28.05,27.84,27.86,3264691.0,27.1512,27.19,26.9864,27.0058,3264691.0
2023-04-03 10:40:00,27.85,27.92,27.63,27.67,4395735.0,26.9961,27.0639,26.7828,26.8216,4395735.0
2023-04-03 10:50:00,27.67,27.69,27.48,27.49,5357936.0,26.8216,26.841,26.6374,26.6471,5357936.0
2023-04-03 11:00:00,27.49,27.56,27.42,27.44,3957994.0,26.6471,26.715,26.5793,26.5987,3957994.0
2023-04-03 11:10:00,27.44,27.54,27.33,27.51,4231775.0,26.5987,26.6956,26.492,26.6665,4231775.0
2023-04-03 11:20:00,27.52,27.57,27.5,27.52,2298888.0,26.6762,26.7247,26.6568,26.6762,2298888.0
2023-04-03 11:30:00,27.52,27.59,27.45,27.49,2256611.0,26.6762,26.7441,26.6083,26.6471,2256611.0
2023-04-03 11:40:00,27.49,27.54,27.39,27.53,2191977.0,26.6471,26.6956,26.5502,26.6859,2191977.0
2023-04-03 11:50:00,27.53,27.54,27.45,27.54,1742468.0,26.6859,26.6956,26.6083,26.6956,1742468.0
2023-04-03 12:00:00,27.54,27.63,27.5,27.6,2266760.0,26.6956,26.7828,26.6568,26.7537,2266760.0
2023-04-03 12:10:00,27.61,27.69,27.57,27.65,2447361.0,26.7634,26.841,26.7247,26.8022,2447361.0
2023-04-03 12:20:00,27.64,27.67,27.55,27.55,2119791.0,26.7925,26.8216,26.7053,26.7053,2119791.0
2023-04-03 12:30:00,27.55,27.61,27.51,27.59,1692544.0,26.7053,26.7634,26.6665,26.7441,1692544.0
2023-04-03 12:40:00,27.59,27.6,27.5,27.56,1563615.0,26.7441,26.7537,26.6568,26.715,1563615.0
2023-04-03 12:50:00,27.55,27.59,27.44,27.45,2322000.0,26.7053,26.7441,26.5987,26.6083,2322000.0
2023-04-03 13:00:00,27.45,27.47,27.36,27.47,2156127.0,26.6083,26.6277,26.5211,26.6277,2156127.0
2023-04-03 13:10:00,27.46,27.5,27.42,27.47,1651279.0,26.618,26.6568,26.5793,26.6277,1651279.0
2023-04-03 13:20:00,27.47,27.5,27.37,27.38,1618782.0,26.6277,26.6568,26.5308,26.5405,1618782.0
2023-04-03 13:30:00,27.37,27.52,27.35,27.48,1932193.0,26.5308,26.6762,26.5114,26.6374,1932193.0
2023-04-03 13:40:00,27.48,27.49,27.36,27.39,1237870.0,26.6374,26.6471,26.5211,26.5502,1237870.0
2023-04-03 13:50:00,27.39,27.48,27.36,27.47,1304383.0,26.5502,26.6374,26.5211,26.6277,1304383.0
2023-04-03 14:00:00,27.46,27.48,27.4,27.4,1109812.0,26.618,26.6374,26.5599,26.5599,1109812.0
2023-04-03 14:10:00,27.4,27.46,27.36,27.43,1676730.0,26.5599,26.618,26.5211,26.589,1676730.0
2023-04-03 14:20:00,27.43,27.53,27.4,27.52,1713557.0,26.589,26.6859,26.5599,26.6762,1713557.0
2023-04-03 14:30:00,27.52,27.7,27.5,27.67,2614245.0,26.6762,26.8507,26.6568,26.8216,2614245.0
2023-04-03 14:40:00,27.67,27.75,27.64,27.72,2725181.0,26.8216,26.8992,26.7925,26.8701,2725181.0
2023-04-03 14:50:00,27.72,27.8,27.72,27.78,2665889.0,26.8701,26.9476,26.8701,26.9282,2665889.0
2023-04-03 15:00:00,27.79,27.85,27.76,27.82,3274833.0,26.9379,26.9961,26.9088,26.967,3274833.0
2023-04-03 15:10:00,27.81,27.89,27.81,27.85,2171947.0,26.9573,27.0349,26.9573,26.9961,2171947.0
2023-04-03 15:20:00,27.85,27.94,27.83,27.9,2694649.0,26.9961,27.0833,26.9767,27.0446,2694649.0
2023-04-03 15:30:00,27.9,28.02,27.87,27.93,3587304.0,27.0446,27.1609,27.0155,27.0736,3587304.0
2023-04-03 15:40:00,27.94,28.04,27.87,27.97,3586856.0,27.0833,27.1803,27.0155,27.1124,3586856.0
2023-04-03 15:50:00,27.97,28.12,27.94,28.05,5437763.0,27.1124,27.2578,27.0833,27.19,5437763.0
2023-04-04 09:30:00,28.16,28.23,28.04,28.04,4521263.0,27.2966,27.3644,27.1803,27.1803,4521263.0
2023-04-04 09:40:00,28.05,28.07,27.81,28.0,4945035.0,27.19,27.2093,26.9573,27.1415,4945035.0
2023-04-04 09:50:00,28.0,28.2,28.0,28.13,3965785.0,27.1415,27.3354,27.1415,27.2675,3965785.0
2023-04-04 10:00:00,28.14,28.4,28.14,28.28,7418776.0,27.2772,27.5292,27.2772,27.4129,7418776.0
2023-04-04 10:10:00,28.27,28.43,28.14,28.18,4631100.0,27.4032,27.5583,27.2772,27.316,4631100.0
2023-04-04 10:20:00,28.18,28.2,27.91,28.11,4396510.0,27.316,27.3354,27.0542,27.2481,4396510.0
2023-04-04 10:30:00,28.12,28.27,28.08,28.14,3493469.0,27.2578,27.4032,27.219,27.2772,3493469.0
2023-04-04 10:40:00,28.14,28.15,28.0,28.02,3149228.0,27.2772,27.2869,27.1415,27.1609,3149228.0
2023-04-04 10:50:00,28.03,28.16,27.95,28.04,2949795.0,27.1706,27.2966,27.093,27.1803,2949795.0
2023-04-04 11:00:00,28.03,28.04,27.8,27.85,2942146.0,27.1706,27.1803,26.9476,26.9961,2942146.0
2023-04-04 11:10:00,27.85,27.91,27.66,27.74,4054669.0,26.9961,27.0542,26.8119,26.8895,4054669.0
2023-04-04 11:20:00,27.74,27.89,27.72,27.86,3250938.0,26.8895,27.0349,26.8701,27.0058,3250938.0
2023-04-04 11:30:00,27.87,27.92,27.8,27.81,2416324.0,27.0155,27.0639,26.9476,26.9573,2416324.0
2023-04-04 11:40:00,27.81,27.95,27.78,27.88,2089109.0,26.9573,27.093,26.9282,27.0252,2089109.0
2023-04-04 11:50:00,27.88,27.95,27.81,27.81,2313592.0,27.0252,27.093,26.9573,26.9573,2313592.0
2023-04-04 12:00:00,27.82,27.87,27.56,27.6,3270689.0,26.967,27.0155,26.715,26.7537,3270689.0
2023-04-04 12:10:00,27.6,27.67,27.55,27.57,3233217.0,26.7537,26.8216,26.7053,26.7247,3233217.0
2023-04-04 12:20:00,27.58,27.77,27.53,27.74,2784273.0,26.7344,26.9185,26.6859,26.8895,2784273.0
2023-04-04 12:30:00,27.75,27.78,27.66,27.71,1532859.0,26.8992,26.9282,26.8119,26.8604,1532859.0
2023-04-04 12:40:00,27.71,27.83,27.7,27.78,2109605.0,26.8604,26.9767,26.8507,26.9282,2109605.0
2023-04-04 12:50:00,27.78,27.8,27.72,27.76,1329922.0,26.9282,26.9476,26.8701,26.9088,1329922.0
2023-04-04 13:00:00,27.76,27.82,27.68,27.75,1742133.0,26.9088,26.967,26.8313,26.8992,1742133.0
2023-04-04 13:10:00,27.74,27.87,27.67,27.84,1733881.0,26.8895,27.0155,26.8216,26.9864,1733881.0
2023-04-04 13:20:00,27.85,27.9,27.78,27.85,1807850.0,26.9961,27.0446,26.9282,26.9961,1807850.0
2023-04-04 13:30:00,27.86,27.93,27.85,27.91,1799824.0,27.0058,27.0736,26.9961,27.0542,1799824.0
2023-04-04 13:40:00,27.91,27.94,27.76,27.87,1746668.0,27.0542,27.0833,26.9088,27.0155,1746668.0
2023-04-04 13:50:00,27.88,27.89,27.78,27.82,1084879.0,27.0252,27.0349,26.9282,26.967,1084879.0
2023-04-04 14:00:00,27.81,27.87,27.78,27.8,1348810.0,26.9573,27.0155,26.9282,26.9476,1348810.0
2023-04-04 14:10:00,27.81,27.87,27.74,27.76,1323909.0,26.9573,27.0155,26.8895,26.9088,1323909.0
2023-04-04 14:20:00,27.76,27.8,27.6,27.62,2368710.0,26.9088,26.9476,26.7537,26.7731,2368710.0
2023-04-04 14:30:00,27.62,27.72,27.55,27.69,2742275.0,26.7731,26.8701,26.7053,26.841,2742275.0
2023-04-04 14:40:00,27.7,27.73,27.63,27.69,1469061.0,26.8507,26.8798,26.7828,26.841,1469061.0
2023-04-04 14:50:00,27.68,27.71,27.51,27.56,1917682.0,26.8313,26.8604,26.6665,26.715,1917682.0
2023-04-04 15:00:00,27.55,27.67,27.49,27.61,2250572.0,26.7053,26.8216,26.6471,26.7634,2250572.0
2023-04-04 15:10:00,27.6,27.66,27.52,27.61,1660837.0,26.7537,26.8119,26.6762,26.7634,1660837.0
2023-04-04 15:20:00,27.61,27.68,27.53,27.54,2064305.0,26.7634,26.8313,26.6859,26.6956,2064305.0
2023-04-04 15:30:00,27.54,27.62,27.49,27.6,1970788.0,26.6956,26.7731,26.6471,26.7537,1970788.0
2023-04-04 15:40:00,27.6,27.62,27.42,27.53,2630842.0,26.7537,26.7731,26.5793,26.6859,2630842.0
2023-04-04 15:50:00,27.53,27.77,27.51,27.77,4493215.0,26.6859,26.9185,26.6665,26.9185,4493215.0
2023-04-05 09:30:00,27.47,27.52,27.28,27.34,5360979.0,26.6277,26.6762,26.4436,26.5017,5360979.0
2023-04-05 09:40:00,27.34,27.39,27.12,27.16,4648965.0,26.5017,26.5502,26.2885,26.3272,4648965.0
2023-04-05 09:50:00,27.16,27.29,27.12,27.24,3464276.0,26.3272,26.4533,26.2885,26.4048,3464276.0
2023-04-05 10:00:00,27.25,27.41,27.02,27.07,6215558.0,26.4145,26.5696,26.1915,26.24,6215558.0
2023-04-05 10:10:00,27.08,27.15,27.0,27.01,3243679.0,26.2497,26.3175,26.1721,26.1818,3243679.0
2023-04-05 10:20:00,27.02,27.16,26.92,26.93,4009817.0,26.1915,26.3272,26.0946,26.1043,4009817.0
2023-04-05 10:30:00,26.93,27.03,26.83,26.88,4163014.0,26.1043,26.2012,26.0074,26.0558,4163014.0
2023-04-05 10:40:00,26.88,26.88,26.66,26.71,4954342.0,26.0558,26.0558,25.8426,25.891,4954342.0
2023-04-05 10:50:00,26.71,26.72,26.55,26.56,4358429.0,25.891,25.9007,25.7359,25.7456,4358429.0
2023-04-05 11:00:00,26.56,26.64,26.5,26.61,4631886.0,25.7456,25.8232,25.6875,25.7941,4631886.0
2023-04-05 11:10:00,26.61,26.69,26.57,26.62,3607181.0,25.7941,25.8717,25.7553,25.8038,3607181.0
2023-04-05 11:20:00,26.61,26.69,26.57,26.61,3274586.0,25.7941,25.8717,25.7553,25.7941,3274586.0
2023-04-05 11:30:00,26.62,26.78,26.59,26.73,3701288.0,25.8038,25.9589,25.7747,25.9104,3701288.0
2023-04-05 11:40:00,26.74,26.76,26.61,26.65,2928778.0,25.9201,25.9395,25.7941,25.8329,2928778.0
2023-04-05 11:50:00,26.66,26.7,26.58,26.69,2118605.0,25.8426,25.8813,25.765,25.8717,2118605.0
2023-04-05 12:00:00,26.69,26.7,26.52,26.53,2512881.0,25.8717,25.8813,25.7069,25.7166,2512881.0
2023-04-05 12:10:00,26.53,26.59,26.45,26.58,3667886.0,25.7166,25.7747,25.639,25.765,3667886.0
2023-04-05 12:20:00,26.59,26.6,26.43,26.47,3672387.0,25.7747,25.7844,25.6196,25.6584,3672387.0
2023-04-05 12:30:00,26.47,26.56,26.41,26.53,2584959.0,25.6584,25.7456,25.6002,25.7166,2584959.0
2023-04-05 12:40:00,26.53,26.56,26.44,26.46,1951154.0,25.7166,25.7456,25.6293,25.6487,1951154.0
2023-04-05 12:50:00,26.45,26.57,26.42,26.52,1986950.0,25.639,25.7553,25.6099,25.7069,1986950.0
2023-04-05 13:00:00,26.52,26.59,26.46,26.54,1993806.0,25.7069,25.7747,25.6487,25.7263,1993806.0
2023-04-05 13:10:00,26.54,26.64,26.51,26.64,2418453.0,25.7263,25.8232,25.6972,25.8232,2418453.0
2023-04-05 13:20:00,26.63,26.66,26.56,26.62,2460134.0,25.8135,25.8426,25.7456,25.8038,2460134.0
2023-04-05 13:30:00,26.61,26.7,26.6,26.69,1985679.0,25.7941,25.8813,25.7844,25.8717,1985679.0
2023-04-05 13:40:00,26.69,26.72,26.62,26.63,1769162.0,25.8717,25.9007,25.8038,25.8135,1769162.0
2023-04-05 13:50:00,26.63,26.76,26.63,26.73,1712972.0,25.8135,25.9395,25.8135,25.9104,1712972.0
2023-04-05 14:00:00,26.73,26.87,26.72,26.79,3408475.0,25.9104,26.0461,25.9007,25.9686,3408475.0
2023-04-05 14:10:00,26.8,26.82,26.73,26.8,2582206.0,25.9783,25.9977,25.9104,25.9783,2582206.0
2023-04-05 14:20:00,26.8,26.8,26.7,26.71,1719346.0,25.9783,25.9783,25.8813,25.891,1719346.0
2023-04-05 14:30:00,26.71,26.92,26.7,26.89,2904228.0,25.891,26.0946,25.8813,26.0655,2904228.0
2023-04-05 14:40:00,26.88,26.94,26.8,26.89,2909652.0,26.0558,26.114,25.9783,26.0655,2909652.0
2023-04-05 14:50:00,26.89,26.92,26.83,26.86,1266198.0,26.0655,26.0946,26.0074,26.0364,1266198.0
2023-04-05 15:00:00,26.86,26.86,26.7,26.71,2221568.0,26.0364,26.0364,25.8813,25.891,2221568.0
2023-04-05 15:10:00,26.72,26.73,26.64,26.65,1859164.0,25.9007,25.9104,25.8232,25.8329,1859164.0
2023-04-05 15:20:00,26.66,26.8,26.65,26.72,2319256.0,25.8426,25.9783,25.8329,25.9007,2319256.0
2023-04-05 15:30:00,26.73,26.85,26.72,26.78,2345463.0,25.9104,26.0267,25.9007,25.9589,2345463.0
2023-04-05 15:40:00,26.77,26.91,26.72,26.83,3611756.0,25.9492,26.0849,25.9007,26.0074,3611756.0
2023-04-05 15:50:00,26.84,26.96,26.83,26.88,4737525.0,26.0171,26.1334,26.0074,26.0558,4737525.0
2023-04-06 09:30:00,26.46,26.47,26.13,26.17,7718848.0,25.6487,25.6584,25.3288,25.3676,7718848.0
2023-04-06 09:40:00,26.17,26.26,26.11,26.17,4713150.0,25.3676,25.4548,25.3094,25.3676,4713150.0
2023-04-06 09:50:00,26.16,26.32,26.11,26.3,4749617.0,25.3579,25.513,25.3094,25.4936,4749617.0
2023-04-06 10:00:00,26.31,26.62,26.28,26.55,6463714.0,25.5033,25.8038,25.4742,25.7359,6463714.0
2023-04-06 10:10:00,26.56,26.73,26.54,26.55,5213604.0,25.7456,25.9104,25.7263,25.7359,5213604.0
2023-04-06 10:20:00,26.56,26.62,26.49,26.58,4057824.0,25.7456,25.8038,25.6778,25.765,4057824.0
2023-04-06 10:30:00,26.58,26.7,26.54,26.58,3410317.0,25.765,25.8813,25.7263,25.765,3410317.0
2023-04-06 10:40:00,26.58,26.62,26.44,26.52,3078559.0,25.765,25.8038,25.6293,25.7069,3078559.0
2023-04-06 10:50:00,26.53,26.57,26.47,26.53,1956325.0,25.7166,25.7553,25.6584,25.7166,1956325.0
2023-04-06 11:00:00,26.53,26.81,26.48,26.75,3529355.0,25.7166,25.988,25.6681,25.9298,3529355.0
2023-04-06 11:10:00,26.74,26.83,26.73,26.83,2239401.0,25.9201,26.0074,25.9104,26.0074,2239401.0
2023-04-06 11:20:00,26.84,26.89,26.79,26.84,2649143.0,26.0171,26.0655,25.9686,26.0171,2649143.0
2023-04-06 11:30:00,26.84,27.0,26.8,27.0,3032186.0,26.0171,26.1721,25.9783,26.1721,3032186.0
2023-04-06 11:40:00,27.0,27.18,26.98,27.13,4373576.0,26.1721,26.3466,26.1528,26.2982,4373576.0
2023-04-06 11:50:00,27.13,27.16,27.09,27.15,2816576.0,26.2982,26.3272,26.2594,26.3175,2816576.0
2023-04-06 12:00:00,27.16,27.34,27.16,27.24,4058882.0,26.3272,26.5017,26.3272,26.4048,4058882.0
2023-04-06 12:10:00,27.23,27.29,27.19,27.2,2213531.0,26.3951,26.4533,26.3563,26.366,2213531.0
2023-04-06 12:20:00,27.19,27.27,27.17,27.26,1718905.0,26.3563,26.4339,26.3369,26.4242,1718905.0
2023-04-06 12:30:00,27.25,27.38,27.25,27.29,2346910.0,26.4145,26.5405,26.4145,26.4533,2346910.0
2023-04-06 12:40:00,27.29,27.36,27.27,27.3,1438721.0,26.4533,26.5211,26.4339,26.4629,1438721.0
2023-04-06 12:50:00,27.3,27.33,27.16,27.17,2416478.0,26.4629,26.492,26.3272,26.3369,2416478.0
2023-04-06 13:00:00,27.18,27.3,27.13,27.25,2554530.0,26.3466,26.4629,26.2982,26.4145,2554530.0
2023-04-06 13:10:00,27.25,27.34,27.23,27.29,1474985.0,26.4145,26.5017,26.3951,26.4533,1474985.0
2023-04-06 13:20:00,27.29,27.37,27.29,27.29,1913712.0,26.4533,26.5308,26.4533,26.4533,1913712.0
2023-04-06 13:30:00,27.29,27.4,27.26,27.38,2342721.0,26.4533,26.5599,26.4242,26.5405,2342721.0
2023-04-06 13:40:00,27.38,27.4,27.31,27.37,1646824.0,26.5405,26.5599,26.4726,26.5308,1646824.0
2023-04-06 13:50:00,27.37,27.45,27.37,27.43,2334017.0,26.5308,26.6083,26.5308,26.589,2334017.0
2023-04-06 14:00:00,27.44,27.5,27.39,27.46,2140853.0,26.5987,26.6568,26.5502,26.618,2140853.0
2023-04-06 14:10:00,27.47,27.55,27.45,27.52,2210762.0,26.6277,26.7053,26.6083,26.6762,2210762.0
2023-04-06 14:20:00,27.52,27.55,27.46,27.51,2256638.0,26.6762,26.7053,26.618,26.6665,2256638.0
2023-04-06 14:30:00,27.51,27.56,27.46,27.47,1585231.0,26.6665,26.715,26.618,26.6277,1585231.0
2023-04-06 14:40:00,27.47,27.53,27.46,27.48,1505792.0,26.6277,26.6859,26.618,26.6374,1505792.0
2023-04-06 14:50:00,27.48,27.52,27.4,27.42,2005398.0,26.6374,26.6762,26.5599,26.5793,2005398.0
2023-04-06 15:00:00,27.42,27.49,27.41,27.43,1504196.0,26.5793,26.6471,26.5696,26.589,1504196.0
2023-04-06 15:10:00,27.43,27.43,27.33,27.35,2236641.0,26.589,26.589,26.492,26.5114,2236641.0
2023-04-06 15:20:00,27.35,27.48,27.33,27.46,2058450.0,26.5114,26.6374,26.492,26.618,2058450.0
2023-04-06 15:30:00,27.46,27.53,27.45,27.48,2313546.0,26.618,26.6859,26.6083,26.6374,2313546.0
2023-04-06 15:40:00,27.48,27.48,27.43,27.47,1851802.0,26.6374,26.6374,26.589,26.6277,1851802.0
2023-04-06 15:50:00,27.47,27.5,27.36,27.44,4286628.0,26.6277,26.6568,26.5211,26.5987,4286628.0
2023-04-10 09:30:00,26.64,26.68,26.33,26.42,6458683.0,25.8232,25.862,25.5227,25.6099,6458683.0
2023-04-10 09:40:00,26.42,26.47,26.22,26.27,5797510.0,25.6099,25.6584,25.4161,25.4645,5797510.0
2023-04-10 09:50:00,26.26,26.36,26.17,26.3,4694885.0,25.4548,25.5518,25.3676,25.4936,4694885.0
2023-04-10 10:00:00,26.29,26.37,26.19,26.34,3705125.0,25.4839,25.5615,25.387,25.5324,3705125.0
2023-04-10 10:10:00,26.33,26.5,26.31,26.43,5131439.0,25.5227,25.6875,25.5033,25.6196,5131439.0
2023-04-10 10:20:00,26.44,26.5,26.31,26.33,3079752.0,25.6293,25.6875,25.5033,25.5227,3079752.0
2023-04-10 10:30:00,26.34,26.56,26.33,26.53,3251366.0,25.5324,25.7456,25.5227,25.7166,3251366.0
2023-04-10 10:40:00,26.54,26.64,26.49,26.64,3611724.0,25.7263,25.8232,25.6778,25.8232,3611724.0
2023-04-10 10:50:00,26.64,26.64,26.48,26.49,2042471.0,25.8232,25.8232,25.6681,25.6778,2042471.0
2023-04-10 11:00:00,26.49,26.71,26.49,26.7,3732137.0,25.6778,25.891,25.6778,25.8813,3732137.0
2023-04-10 11:10:00,26.71,26.84,26.69,26.77,2921494.0,25.891,26.0171,25.8717,25.9492,2921494.0
2023-04-10 11:20:00,26.76,26.83,26.72,26.78,2405291.0,25.9395,26.0074,25.9007,25.9589,2405291.0
2023-04-10 11:30:00,26.78,26.87,26.75,26.86,1917885.0,25.9589,26.0461,25.9298,26.0364,1917885.0
2023-04-10 11:40:00,26.86,26.93,26.84,26.87,2591365.0,26.0364,26.1043,26.0171,26.0461,2591365.0
2023-04-10 11:50:00,26.86,26.88,26.69,26.7,2367112.0,26.0364,26.0558,25.8717,25.8813,2367112.0
2023-04-10 12:00:00,26.69,26.7,26.46,26.58,4395376.0,25.8717,25.8813,25.6487,25.765,4395376.0
2023-04-10 12:10:00,26.58,26.6,26.52,26.6,2250143.0,25.765,25.7844,25.7069,25.7844,2250143.0
2023-04-10 12:20:00,26.59,26.7,26.58,26.66,2339011.0,25.7747,25.8813,25.765,25.8426,2339011.0
2023-04-10 12:30:00,26.66,27.04,26.65,26.98,4591863.0,25.8426,26.2109,25.8329,26.1528,4591863.0
2023-04-10 12:40:00,26.99,27.1,26.96,27.09,3491446.0,26.1625,26.2691,26.1334,26.2594,3491446.0
2023-04-10 12:50:00,27.09,27.11,27.0,27.08,1994357.0,26.2594,26.2788,26.1721,26.2497,1994357.0
2023-04-10 13:00:00,27.08,27.14,27.05,27.13,2379976.0,26.2497,26.3079,26.2206,26.2982,2379976.0
2023-04-10 13:10:00,27.12,27.18,27.11,27.12,1785115.0,26.2885,26.3466,26.2788,26.2885,1785115.0
2023-04-10 13:20:00,27.13,27.21,27.1,27.2,1568579.0,26.2982,26.3757,26.2691,26.366,1568579.0
2023-04-10 13:30:00,27.2,27.22,27.11,27.12,1662851.0,26.366,26.3854,26.2788,26.2885,1662851.0
2023-04-10 13:40:00,27.12,27.21,27.04,27.18,3024561.0,26.2885,26.3757,26.2109,26.3466,3024561.0
2023-04-10 13:50:00,27.17,27.2,27.08,27.14,1924258.0,26.3369,26.366,26.2497,26.3079,1924258.0
2023-04-10 14:00:00,27.14,27.24,27.09,27.15,2004051.0,26.3079,26.4048,26.2594,26.3175,2004051.0
2023-04-10 14:10:00,27.15,27.31,27.13,27.28,2089911.0,26.3175,26.4726,26.2982,26.4436,2089911.0
2023-04-10 14:20:00,27.27,27.31,27.22,27.24,1622333.0,26.4339,26.4726,26.3854,26.4048,1622333.0
2023-04-10 14:30:00,27.24,27.29,27.2,27.22,1931495.0,26.4048,26.4533,26.366,26.3854,1931495.0
2023-04-10 14:40:00,27.21,27.23,27.13,27.17,1412215.0,26.3757,26.3951,26.2982,26.3369,1412215.0
2023-04-10 14:50:00,27.17,27.35,27.17,27.33,1925316.0,26.3369,26.5114,26.3369,26.492,1925316.0
2023-04-10 15:00:00,27.34,27.38,27.26,27.31,2062504.0,26.5017,26.5405,26.4242,26.4726,2062504.0
2023-04-10 15:10:00,27.31,27.32,27.22,27.3,1869174.0,26.4726,26.4823,26.3854,26.4629,1869174.0
2023-04-10 15:20:00,27.3,27.31,27.21,27.21,1569934.0,26.4629,26.4726,26.3757,26.3757,1569934.0
2023-04-10 15:30:00,27.21,27.27,27.19,27.26,1741444.0,26.3757,26.4339,26.3563,26.4242,1741444.0
2023-04-10 15:40:00,27.27,27.31,27.19,27.28,2184896.0,26.4339,26.4726,26.3563,26.4436,2184896.0
2023-04-10 15:50:00,27.29,27.38,27.23,27.38,4166921.0,26.4533,26.5405,26.3951,26.5405,4166921.0
2023-04-11 09:30:00,27.36,27.37,27.1,27.18,5338698.0,26.5211,26.5308,26.2691,26.3466,5338698.0
2023-04-11 09:40:00,27.18,27.2,26.99,27.03,4001030.0,26.3466,26.366,26.1625,26.2012,4001030.0
2023-04-11 09:50:00,27.03,27.11,26.94,27.04,3557301.0,26.2012,26.2788,26.114,26.2109,3557301.0
2023-04-11 10:00:00,27.04,27.12,26.97,27.03,2588772.0,26.2109,26.2885,26.1431,26.2012,2588772.0
2023-04-11 10:10:00,27.03,27.05,26.79,26.87,3548968.0,26.2012,26.2206,25.9686,26.0461,3548968.0
2023-04-11 10:20:00,26.87,27.04,26.86,27.03,3262849.0,26.0461,26.2109,26.0364,26.2012,3262849.0
2023-04-11 10:30:00,27.03,27.04,26.81,26.88,2885806.0,26.2012,26.2109,25.988,26.0558,2885806.0
2023-04-11 10:40:00,26.88,26.94,26.73,26.88,3335494.0,26.0558,26.114,25.9104,26.0558,3335494.0
2023-04-11 10:50:00,26.88,26.91,26.73,26.78,2724538.0,26.0558,26.0849,25.9104,25.9589,2724538.0
2023-04-11 11:00:00,26.77,26.86,26.72,26.8,2976342.0,25.9492,26.0364,25.9007,25.9783,2976342.0
2023-04-11 11:10:00,26.8,26.95,26.76,26.95,3306473.0,25.9783,26.1237,25.9395,26.1237,3306473.0
2023-04-11 11:20:00,26.94,26.97,26.83,26.84,2797300.0,26.114,26.1431,26.0074,26.0171,2797300.0
2023-04-11 11:30:00,26.83,26.88,26.72,26.83,2626365.0,26.0074,26.0558,25.9007,26.0074,2626365.0
2023-04-11 11:40:00,26.83,26.84,26.7,26.83,2263273.0,26.0074,26.0171,25.8813,26.0074,2263273.0
2023-04-11 11:50:00,26.83,26.88,26.78,26.85,2119609.0,26.0074,26.0558,25.9589,26.0267,2119609.0
2023-04-11 12:00:00,26.85,26.93,26.84,26.92,1774508.0,26.0267,26.1043,26.0171,26.0946,1774508.0
2023-04-11 12:10:00,26.91,27.03,26.86,26.89,2829983.0,26.0849,26.2012,26.0364,26.0655,2829983.0
2023-04-11 12:20:00,26.89,26.95,26.83,26.91,1647237.0,26.0655,26.1237,26.0074,26.0849,1647237.0
2023-04-11 12:30:00,26.92,26.96,26.76,26.81,2472393.0,26.0946,26.1334,25.9395,25.988,2472393.0
2023-04-11 12:40:00,26.8,26.92,26.8,26.9,942223.0,25.9783,26.0946,25.9783,26.0752,942223.0
2023-04-11 12:50:00,26.9,27.0,26.89,26.97,1792829.0,26.0752,26.1721,26.0655,26.1431,1792829.0
2023-04-11 13:00:00,26.98,27.01,26.92,26.97,1845866.0,26.1528,26.1818,26.0946,26.1431,1845866.0
2023-04-11 13:10:00,26.96,26.98,26.85,26.91,1516988.0,26.1334,26.1528,26.0267,26.0849,1516988.0
2023-04-11 13:20:00,26.91,27.01,26.89,27.0,1551374.0,26.0849,26.1818,26.0655,26.1721,1551374.0
2023-04-11 13:30:00,26.99,27.05,26.97,27.02,2072192.0,26.1625,26.2206,26.1431,26.1915,2072192.0
2023-04-11 13:40:00,27.02,27.13,27.01,27.11,2336834.0,26.1915,26.2982,26.1818,26.2788,2336834.0
2023-04-11 13:50:00,27.12,27.14,27.06,27.13,1886699.0,26.2885,26.3079,26.2303,26.2982,1886699.0
2023-04-11 14:00:00,27.13,27.15,27.04,27.08,2256203.0,26.2982,26.3175,26.2109,26.2497,2256203.0
2023-04-11 14:10:00,27.08,27.1,27.01,27.1,1512828.0,26.2497,26.2691,26.1818,26.2691,1512828.0
2023-04-11 14:20:00,27.1,27.16,27.06,27.16,1757470.0,26.2691,26.3272,26.2303,26.3272,1757470.0
2023-04-11 14:30:00,27.16,27.2,27.11,27.15,2033840.0,26.3272,26.366,26.2788,26.3175,2033840.0
2023-04-11 14:40:00,27.15,27.19,27.13,27.16,1724712.0,26.3175,26.3563,26.2982,26.3272,1724712.0
2023-04-11 14:50:00,27.16,27.17,27.1,27.16,1814967.0,26.3272,26.3369,26.2691,26.3272,1814967.0
2023-04-11 15:00:00,27.16,27.17,27.06,27.08,1577625.0,26.3272,26.3369,26.2303,26.2497,1577625.0
2023-04-11 15:10:00,27.09,27.18,27.08,27.17,1750257.0,26.2594,26.3466,26.2497,26.3369,1750257.0
2023-04-11 15:20:00,27.17,27.2,27.1,27.14,1686704.0,26.3369,26.366,26.2691,26.3079,1686704.0
2023-04-11 15:30:00,27.14,27.15,26.91,26.95,2496085.0,26.3079,26.3175,26.0849,26.1237,2496085.0
2023-04-11 15:40:00,26.94,26.96,26.83,26.84,3305994.0,26.114,26.1334,26.0074,26.0171,3305994.0
2023-04-11 15:50:00,26.83,26.84,26.74,26.84,4358535.0,26.0074,26.0171,25.9201,26.0171,4358535.0
2023-04-12 09:30:00,27.34,27.49,27.14,27.21,9296897.0,26.5017,26.6471,26.3079,26.3757,9296897.0
2023-04-12 09:40:00,27.21,27.25,26.57,26.78,10020085.0,26.3757,26.4145,25.7553,25.9589,10020085.0
2023-04-12 09:50:00,26.78,26.87,26.67,26.77,6175442.0,25.9589,26.0461,25.8523,25.9492,6175442.0
2023-04-12 10:00:00,26.78,27.03,26.65,26.96,6634285.0,25.9589,26.2012,25.8329,26.1334,6634285.0
2023-04-12 10:10:00,26.95,27.1,26.91,26.93,4738488.0,26.1237,26.2691,26.0849,26.1043,4738488.0
2023-04-12 10:20:00,26.93,27.14,26.93,27.11,5427716.0,26.1043,26.3079,26.1043,26.2788,5427716.0
2023-04-12 10:30:00,27.11,27.17,26.61,26.66,6944195.0,26.2788,26.3369,25.7941,25.8426,6944195.0
2023-04-12 10:40:00,26.65,26.85,26.63,26.81,4047643.0,25.8329,26.0267,25.8135,25.988,4047643.0
2023-04-12 10:50:00,26.8,26.86,26.41,26.43,5603675.0,25.9783,26.0364,25.6002,25.6196,5603675.0
2023-04-12 11:00:00,26.43,26.52,26.29,26.33,4415161.0,25.6196,25.7069,25.4839,25.5227,4415161.0
2023-04-12 11:10:00,26.33,26.42,26.23,26.38,4593907.0,25.5227,25.6099,25.4258,25.5712,4593907.0
2023-04-12 11:20:00,26.38,26.56,26.38,26.54,4430676.0,25.5712,25.7456,25.5712,25.7263,4430676.0
2023-04-12 11:30:00,26.54,26.56,26.44,26.51,2215894.0,25.7263,25.7456,25.6293,25.6972,2215894.0
2023-04-12 11:40:00,26.5,26.76,26.49,26.73,3373461.0,25.6875,25.9395,25.6778,25.9104,3373461.0
2023-04-12 11:50:00,26.73,26.86,26.7,26.82,2993068.0,25.9104,26.0364,25.8813,25.9977,2993068.0
2023-04-12 12:00:00,26.82,26.92,26.78,26.87,2577371.0,25.9977,26.0946,25.9589,26.0461,2577371.0
2023-04-12 12:10:00,26.88,26.9,26.76,26.83,2533744.0,26.0558,26.0752,25.9395,26.0074,2533744.0
2023-04-12 12:20:00,26.83,26.94,26.79,26.85,1738892.0,26.0074,26.114,25.9686,26.0267,1738892.0
2023-04-12 12:30:00,26.84,26.9,26.79,26.86,1281651.0,26.0171,26.0752,25.9686,26.0364,1281651.0
2023-04-12 12:40:00,26.86,26.9,26.76,26.83,1823166.0,26.0364,26.0752,25.9395,26.0074,1823166.0
2023-04-12 12:50:00,26.83,26.92,26.78,26.9,1628022.0,26.0074,26.0946,25.9589,26.0752,1628022.0
2023-04-12 13:00:00,26.9,26.93,26.76,26.91,2329142.0,26.0752,26.1043,25.9395,26.0849,2329142.0
2023-04-12 13:10:00,26.9,27.04,26.9,26.97,3255382.0,26.0752,26.2109,26.0752,26.1431,3255382.0
2023-04-12 13:20:00,26.97,26.99,26.87,26.94,1999693.0,26.1431,26.1625,26.0461,26.114,1999693.0
2023-04-12 13:30:00,26.94,27.01,26.81,26.84,2297777.0,26.114,26.1818,25.988,26.0171,2297777.0
2023-04-12 13:40:00,26.84,26.88,26.72,26.77,2535069.0,26.0171,26.0558,25.9007,25.9492,2535069.0
2023-04-12 13:50:00,26.78,26.82,26.75,26.78,1390333.0,25.9589,25.9977,25.9298,25.9589,1390333.0
2023-04-12 14:00:00,26.78,26.9,26.67,26.72,4324529.0,25.9589,26.0752,25.8523,25.9007,4324529.0
2023-04-12 14:10:00,26.71,26.92,26.63,26.87,3043711.0,25.891,26.0946,25.8135,26.0461,3043711.0
2023-04-12 14:20:00,26.88,26.93,26.44,26.49,3819312.0,26.0558,26.1043,25.6293,25.6778,3819312.0
2023-04-12 14:30:00,26.48,26.49,26.32,26.35,3914580.0,25.6681,25.6778,25.513,25.5421,3914580.0
2023-04-12 14:40:00,26.34,26.47,26.27,26.29,3629763.0,25.5324,25.6584,25.4645,25.4839,3629763.0
2023-04-12 14:50:00,26.3,26.44,26.27,26.39,2563214.0,25.4936,25.6293,25.4645,25.5808,2563214.0
2023-04-12 15:00:00,26.39,26.49,26.3,26.37,3414372.0,25.5808,25.6778,25.4936,25.5615,3414372.0
2023-04-12 15:10:00,26.36,26.37,26.09,26.15,4914389.0,25.5518,25.5615,25.29,25.3482,4914389.0
2023-04-12 15:20:00,26.14,26.2,26.02,26.08,2868055.0,25.3385,25.3967,25.2222,25.2804,2868055.0
2023-04-12 15:30:00,26.08,26.23,26.05,26.22,3292857.0,25.2804,25.4258,25.2513,25.4161,3292857.0
2023-04-12 15:40:00,26.22,26.28,26.1,26.13,4258247.0,25.4161,25.4742,25.2997,25.3288,4258247.0
2023-04-12 15:50:00,26.12,26.2,26.0,26.11,6251773.0,25.3191,25.3967,25.2028,25.3094,6251773.0
2023-04-13 09:30:00,26.53,26.86,26.49,26.79,9747118.0,25.7166,26.0364,25.6778,25.9686,9747118.0
2023-04-13 09:40:00,26.78,26.81,26.64,26.78,4915322.0,25.9589,25.988,25.8232,25.9589,4915322.0
2023-04-13 09:50:00,26.77,26.84,26.64,26.78,4257228.0,25.9492,26.0171,25.8232,25.9589,4257228.0
2023-04-13 10:00:00,26.78,27.0,26.7,26.95,5844678.0,25.9589,26.1721,25.8813,26.1237,5844678.0
2023-04-13 10:10:00,26.95,27.2,26.91,27.15,5675490.0,26.1237,26.366,26.0849,26.3175,5675490.0
2023-04-13 10:20:00,27.16,27.18,27.09,27.14,3353984.0,26.3272,26.3466,26.2594,26.3079,3353984.0
2023-04-13 10:30:00,27.15,27.18,27.0,27.08,4698670.0,26.3175,26.3466,26.1721,26.2497,4698670.0
2023-04-13 10:40:00,27.08,27.09,26.98,27.08,3096621.0,26.2497,26.2594,26.1528,26.2497,3096621.0
2023-04-13 10:50:00,27.08,27.15,27.0,27.03,2627274.0,26.2497,26.3175,26.1721,26.2012,2627274.0
2023-04-13 11:00:00,27.03,27.21,27.03,27.14,3178091.0,26.2012,26.3757,26.2012,26.3079,3178091.0
2023-04-13 11:10:00,27.14,27.17,27.05,27.09,1773480.0,26.3079,26.3369,26.2206,26.2594,1773480.0
2023-04-13 11:20:00,27.09,27.16,27.04,27.15,1780536.0,26.2594,26.3272,26.2109,26.3175,1780536.0
2023-04-13 11:30:00,27.15,27.2,27.08,27.18,1817055.0,26.3175,26.366,26.2497,26.3466,1817055.0
2023-04-13 11:40:00,27.18,27.22,27.12,27.14,2355486.0,26.3466,26.3854,26.2885,26.3079,2355486.0
2023-04-13 11:50:00,27.13,27.24,27.03,27.22,3013918.0,26.2982,26.4048,26.2012,26.3854,3013918.0
2023-04-13 12:00:00,27.22,27.3,27.2,27.22,2564260.0,26.3854,26.4629,26.366,26.3854,2564260.0
2023-04-13 12:10:00,27.21,27.29,27.18,27.25,2361511.0,26.3757,26.4533,26.3466,26.4145,2361511.0
2023-04-13 12:20:00,27.25,27.32,27.24,27.3,1834924.0,26.4145,26.4823,26.4048,26.4629,1834924.0
2023-04-13 12:30:00,27.31,27.32,27.25,27.29,1267231.0,26.4726,26.4823,26.4145,26.4533,1267231.0
2023-04-13 12:40:00,27.29,27.29,27.21,27.24,1671025.0,26.4533,26.4533,26.3757,26.4048,1671025.0
2023-04-13 12:50:00,27.24,27.29,27.2,27.25,1613180.0,26.4048,26.4533,26.366,26.4145,1613180.0
2023-04-13 13:00:00,27.26,27.3,27.15,27.27,2123775.0,26.4242,26.4629,26.3175,26.4339,2123775.0
2023-04-13 13:10:00,27.28,27.39,27.28,27.36,2829500.0,26.4436,26.5502,26.4436,26.5211,2829500.0
2023-04-13 13:20:00,27.35,27.39,27.31,27.35,1498490.0,26.5114,26.5502,26.4726,26.5114,1498490.0
2023-04-13 13:30:00,27.36,27.43,27.32,27.43,1452157.0,26.5211,26.589,26.4823,26.589,1452157.0
2023-04-13 13:40:00,27.42,27.5,27.4,27.5,2128293.0,26.5793,26.6568,26.5599,26.6568,2128293.0
2023-04-13 13:50:00,27.5,27.55,27.48,27.52,1838250.0,26.6568,26.7053,26.6374,26.6762,1838250.0
2023-04-13 14:00:00,27.53,27.58,27.49,27.58,1683683.0,26.6859,26.7344,26.6471,26.7344,1683683.0
2023-04-13 14:10:00,27.57,27.67,27.56,27.65,2134015.0,26.7247,26.8216,26.715,26.8022,2134015.0
2023-04-13 14:20:00,27.66,27.68,27.59,27.6,2220706.0,26.8119,26.8313,26.7441,26.7537,2220706.0
2023-04-13 14:30:00,27.59,27.63,27.53,27.59,2164831.0,26.7441,26.7828,26.6859,26.7441,2164831.0
2023-04-13 14:40:00,27.58,27.64,27.55,27.62,1677193.0,26.7344,26.7925,26.7053,26.7731,1677193.0
2023-04-13 14:50:00,27.61,27.66,27.58,27.62,1576596.0,26.7634,26.8119,26.7344,26.7731,1576596.0
2023-04-13 15:00:00,27.62,27.67,27.57,27.66,2267010.0,26.7731,26.8216,26.7247,26.8119,2267010.0
2023-04-13 15:10:00,27.66,27.67,27.59,27.67,1732740.0,26.8119,26.8216,26.7441,26.8216,1732740.0
2023-04-13 15:20:00,27.66,27.73,27.63,27.69,3083099.0,26.8119,26.8798,26.7828,26.841,3083099.0
2023-04-13 15:30:00,27.69,27.69,27.6,27.64,2334151.0,26.841,26.841,26.7537,26.7925,2334151.0
2023-04-13 15:40:00,27.64,27.74,27.62,27.63,3087806.0,26.7925,26.8895,26.7731,26.7828,3087806.0
2023-04-13 15:50:00,27.63,27.66,27.56,27.65,6487901.0,26.7828,26.8119,26.715,26.8022,6487901.0
2023-04-14 09:30:00,27.21,27.6,27.16,27.56,8061163.0,26.3757,26.7537,26.3272,26.715,8061163.0
2023-04-14 09:40:00,27.56,27.77,27.51,27.73,6021577.0,26.715,26.9185,26.6665,26.8798,6021577.0
2023-04-14 09:50:00,27.73,27.9,27.72,27.8,5098481.0,26.8798,27.0446,26.8701,26.9476,5098481.0
2023-04-14 10:00:00,27.8,27.93,27.38,27.43,9035307.0,26.9476,27.0736,26.5405,26.589,9035307.0
2023-04-14 10:10:00,27.44,27.57,27.26,27.32,5303490.0,26.5987,26.7247,26.4242,26.4823,5303490.0
2023-04-14 10:20:00,27.32,27.4,27.15,27.21,4965123.0,26.4823,26.5599,26.3175,26.3757,4965123.0
2023-04-14 10:30:00,27.22,27.31,27.12,27.24,3752963.0,26.3854,26.4726,26.2885,26.4048,3752963.0
2023-04-14 10:40:00,27.24,27.3,27.05,27.23,3503636.0,26.4048,26.4629,26.2206,26.3951,3503636.0
2023-04-14 10:50:00,27.22,27.3,27.08,27.22,2709616.0,26.3854,26.4629,26.2497,26.3854,2709616.0
2023-04-14 11:00:00,27.23,27.28,27.09,27.24,2871911.0,26.3951,26.4436,26.2594,26.4048,2871911.0
2023-04-14 11:10:00,27.23,27.4,27.23,27.38,3741838.0,26.3951,26.5599,26.3951,26.5405,3741838.0
2023-04-14 11:20:00,27.37,27.4,27.16,27.18,2516659.0,26.5308,26.5599,26.3272,26.3466,2516659.0
2023-04-14 11:30:00,27.18,27.22,27.02,27.04,2690895.0,26.3466,26.3854,26.1915,26.2109,2690895.0
2023-04-14 11:40:00,27.03,27.19,27.02,27.1,2349054.0,26.2012,26.3563,26.1915,26.2691,2349054.0
2023-04-14 11:50:00,27.09,27.16,27.03,27.14,1765580.0,26.2594,26.3272,26.2012,26.3079,1765580.0
2023-04-14 12:00:00,27.13,27.14,26.94,27.06,2669359.0,26.2982,26.3079,26.114,26.2303,2669359.0
2023-04-14 12:10:00,27.06,27.08,26.94,27.0,1815956.0,26.2303,26.2497,26.114,26.1721,1815956.0
2023-04-14 12:20:00,26.99,27.05,26.94,27.01,1381364.0,26.1625,26.2206,26.114,26.1818,1381364.0
2023-04-14 12:30:00,27.01,27.01,26.88,26.9,2291657.0,26.1818,26.1818,26.0558,26.0752,2291657.0
2023-04-14 12:40:00,26.89,26.94,26.69,26.76,3393491.0,26.0655,26.114,25.8717,25.9395,3393491.0
2023-04-14 12:50:00,26.75,26.8,26.71,26.78,1697236.0,25.9298,25.9783,25.891,25.9589,1697236.0
2023-04-14 13:00:00,26.78,26.95,26.74,26.92,2926941.0,25.9589,26.1237,25.9201,26.0946,2926941.0
2023-04-14 13:10:00,26.93,27.04,26.91,27.01,2574987.0,26.1043,26.2109,26.0849,26.1818,2574987.0
2023-04-14 13:20:00,27.0,27.01,26.84,26.86,2318045.0,26.1721,26.1818,26.0171,26.0364,2318045.0
2023-04-14 13:30:00,26.85,26.85,26.71,26.81,2331502.0,26.0267,26.0267,25.891,25.988,2331502.0
2023-04-14 13:40:00,26.81,26.94,26.81,26.89,2359464.0,25.988,26.114,25.988,26.0655,2359464.0
2023-04-14 13:50:00,26.9,27.05,26.89,27.0,1961072.0,26.0752,26.2206,26.0655,26.1721,1961072.0
2023-04-14 14:00:00,27.01,27.04,26.92,27.03,1817349.0,26.1818,26.2109,26.0946,26.2012,1817349.0
2023-04-14 14:10:00,27.03,27.19,27.02,27.15,3206789.0,26.2012,26.3563,26.1915,26.3175,3206789.0
2023-04-14 14:20:00,27.14,27.3,27.13,27.29,3744676.0,26.3079,26.4629,26.2982,26.4533,3744676.0
2023-04-14 14:30:00,27.3,27.39,27.26,27.3,3750021.0,26.4629,26.5502,26.4242,26.4629,3750021.0
2023-04-14 14:40:00,27.29,27.4,27.25,27.39,2717320.0,26.4533,26.5599,26.4145,26.5502,2717320.0
2023-04-14 14:50:00,27.39,27.4,27.27,27.38,2007042.0,26.5502,26.5599,26.4339,26.5405,2007042.0
2023-04-14 15:00:00,27.38,27.39,27.27,27.31,2490320.0,26.5405,26.5502,26.4339,26.4726,2490320.0
2023-04-14 15:10:00,27.31,27.33,27.04,27.16,4304660.0,26.4726,26.492,26.2109,26.3272,4304660.0
2023-04-14 15:20:00,27.17,27.35,27.1,27.33,3356727.0,26.3369,26.5114,26.2691,26.492,3356727.0
2023-04-14 15:30:00,27.32,27.39,27.29,27.39,2035603.0,26.4823,26.5502,26.4533,26.5502,2035603.0
2023-04-14 15:40:00,27.39,27.52,27.36,27.47,4046465.0,26.5502,26.6762,26.5211,26.6277,4046465.0
2023-04-14 15:50:00,27.47,27.48,27.37,27.46,4644473.0,26.6277,26.6374,26.5308,26.618,4644473.0
2023-04-17 09:30:00,27.35,27.62,27.24,27.54,6151051.0,26.5114,26.7731,26.4048,26.6956,6151051.0
2023-04-17 09:40:00,27.53,27.58,27.22,27.32,4545234.0,26.6859,26.7344,26.3854,26.4823,4545234.0
2023-04-17 09:50:00,27.31,27.44,27.21,27.34,4486179.0,26.4726,26.5987,26.3757,26.5017,4486179.0
2023-04-17 10:00:00,27.34,27.5,27.18,27.26,4944352.0,26.5017,26.6568,26.3466,26.4242,4944352.0
2023-04-17 10:10:00,27.26,27.48,27.2,27.43,3792645.0,26.4242,26.6374,26.366,26.589,3792645.0
2023-04-17 10:20:00,27.43,27.53,27.26,27.28,3720154.0,26.589,26.6859,26.4242,26.4436,3720154.0
2023-04-17 10:30:00,27.28,27.35,27.09,27.14,4874287.0,26.4436,26.5114,26.2594,26.3079,4874287.0
2023-04-17 10:40:00,27.14,27.17,27.02,27.16,3584609.0,26.3079,26.3369,26.1915,26.3272,3584609.0
2023-04-17 10:50:00,27.16,27.21,27.05,27.19,3153398.0,26.3272,26.3757,26.2206,26.3563,3153398.0
2023-04-17 11:00:00,27.19,27.24,27.08,27.2,2939203.0,26.3563,26.4048,26.2497,26.366,2939203.0
2023-04-17 11:10:00,27.19,27.25,27.11,27.16,2286929.0,26.3563,26.4145,26.2788,26.3272,2286929.0
2023-04-17 11:20:00,27.16,27.28,27.06,27.08,3189186.0,26.3272,26.4436,26.2303,26.2497,3189186.0
2023-04-17 11:30:00,27.08,27.08,26.88,26.97,5084238.0,26.2497,26.2497,26.0558,26.1431,5084238.0
2023-04-17 11:40:00,26.96,27.0,26.89,26.98,2638463.0,26.1334,26.1721,26.0655,26.1528,2638463.0
2023-04-17 11:50:00,26.97,27.02,26.93,26.98,1518328.0,26.1431,26.1915,26.1043,26.1528,1518328.0
2023-04-17 12:00:00,26.97,27.0,26.87,26.93,2592678.0,26.1431,26.1721,26.0461,26.1043,2592678.0
2023-04-17 12:10:00,26.93,26.96,26.84,26.87,2241590.0,26.1043,26.1334,26.0171,26.0461,2241590.0
2023-04-17 12:20:00,26.86,26.93,26.81,26.92,2439516.0,26.0364,26.1043,25.988,26.0946,2439516.0
2023-04-17 12:30:00,26.92,26.98,26.89,26.94,1958449.0,26.0946,26.1528,26.0655,26.114,1958449.0
2023-04-17 12:40:00,26.94,27.01,26.93,26.95,3020733.0,26.114,26.1818,26.1043,26.1237,3020733.0
2023-04-17 12:50:00,26.95,27.04,26.92,27.01,1830471.0,26.1237,26.2109,26.0946,26.1818,1830471.0
2023-04-17 13:00:00,27.01,27.07,26.94,27.01,2016542.0,26.1818,26.24,26.114,26.1818,2016542.0
2023-04-17 13:10:00,27.01,27.12,26.98,27.08,2101882.0,26.1818,26.2885,26.1528,26.2497,2101882.0
2023-04-17 13:20:00,27.09,27.11,27.01,27.07,1268846.0,26.2594,26.2788,26.1818,26.24,1268846.0
2023-04-17 13:30:00,27.07,27.14,27.05,27.12,1251823.0,26.24,26.3079,26.2206,26.2885,1251823.0
2023-04-17 13:40:00,27.11,27.13,27.02,27.05,1190298.0,26.2788,26.2982,26.1915,26.2206,1190298.0
2023-04-17 13:50:00,27.06,27.06,26.91,26.93,1926965.0,26.2303,26.2303,26.0849,26.1043,1926965.0
2023-04-17 14:00:00,26.94,26.98,26.9,26.94,1487073.0,26.114,26.1528,26.0752,26.114,1487073.0
2023-04-17 14:10:00,26.94,26.99,26.91,26.92,1018297.0,26.114,26.1625,26.0849,26.0946,1018297.0
2023-04-17 14:20:00,26.93,27.01,26.92,26.99,1442220.0,26.1043,26.1818,26.0946,26.1625,1442220.0
2023-04-17 14:30:00,26.99,27.06,26.97,27.05,1466743.0,26.1625,26.2303,26.1431,26.2206,1466743.0
2023-04-17 14:40:00,27.05,27.19,27.05,27.18,2714617.0,26.2206,26.3563,26.2206,26.3466,2714617.0
2023-04-17 14:50:00,27.18,27.25,27.15,27.23,2079061.0,26.3466,26.4145,26.3175,26.3951,2079061.0
2023-04-17 15:00:00,27.23,27.31,27.22,27.28,2360840.0,26.3951,26.4726,26.3854,26.4436,2360840.0
2023-04-17 15:10:00,27.29,27.36,27.25,27.34,1943260.0,26.4533,26.5211,26.4145,26.5017,1943260.0
2023-04-17 15:20:00,27.34,27.43,27.34,27.42,2450125.0,26.5017,26.589,26.5017,26.5793,2450125.0
2023-04-17 15:30:00,27.41,27.44,27.36,27.39,2524877.0,26.5696,26.5987,26.5211,26.5502,2524877.0
2023-04-17 15:40:00,27.39,27.44,27.35,27.42,2111170.0,26.5502,26.5987,26.5114,26.5793,2111170.0
2023-04-17 15:50:00,27.42,27.52,27.4,27.5,4614742.0,26.5793,26.6762,26.5599,26.6568,4614742.0
2023-04-18 09:30:00,28.07,28.1,27.93,27.98,6480768.0,27.2093,27.2384,27.0736,27.1221,6480768.0
2023-04-18 09:40:00,27.99,28.18,27.97,28.15,4974227.0,27.1318,27.316,27.1124,27.2869,4974227.0
2023-04-18 09:50:00,28.16,28.17,27.83,27.88,4869054.0,27.2966,27.3063,26.9767,27.0252,4869054.0
2023-04-18 10:00:00,27.89,27.91,27.58,27.72,6149122.0,27.0349,27.0542,26.7344,26.8701,6149122.0
2023-04-18 10:10:00,27.72,27.75,27.62,27.7,2858880.0,26.8701,26.8992,26.7731,26.8507,2858880.0
2023-04-18 10:20:00,27.69,27.72,27.37,27.44,4861918.0,26.841,26.8701,26.5308,26.5987,4861918.0
2023-04-18 10:30:00,27.43,27.45,27.3,27.43,3920407.0,26.589,26.6083,26.4629,26.589,3920407.0
2023-04-18 10:40:00,27.44,27.55,27.41,27.42,3467838.0,26.5987,26.7053,26.5696,26.5793,3467838.0
2023-04-18 10:50:00,27.42,27.5,27.34,27.44,2612183.0,26.5793,26.6568,26.5017,26.5987,2612183.0
2023-04-18 11:00:00,27.43,27.53,27.41,27.47,2479874.0,26.589,26.6859,26.5696,26.6277,2479874.0
2023-04-18 11:10:00,27.48,27.56,27.42,27.52,1978844.0,26.6374,26.715,26.5793,26.6762,1978844.0
2023-04-18 11:20:00,27.52,27.55,27.39,27.5,1903985.0,26.6762,26.7053,26.5502,26.6568,1903985.0
2023-04-18 11:30:00,27.5,27.57,27.29,27.3,3028275.0,26.6568,26.7247,26.4533,26.4629,3028275.0
2023-04-18 11:40:00,27.3,27.43,27.28,27.41,1800161.0,26.4629,26.589,26.4436,26.5696,1800161.0
2023-04-18 11:50:00,27.41,27.42,27.33,27.38,1171387.0,26.5696,26.5793,26.492,26.5405,1171387.0
2023-04-18 12:00:00,27.37,27.49,27.34,27.48,1451021.0,26.5308,26.6471,26.5017,26.6374,1451021.0
2023-04-18 12:10:00,27.48,27.56,27.46,27.51,2121090.0,26.6374,26.715,26.618,26.6665,2121090.0
2023-04-18 12:20:00,27.52,27.58,27.49,27.56,1171514.0,26.6762,26.7344,26.6471,26.715,1171514.0
2023-04-18 12:30:00,27.57,27.6,27.44,27.45,2029495.0,26.7247,26.7537,26.5987,26.6083,2029495.0
2023-04-18 12:40:00,27.45,27.51,27.39,27.46,1392816.0,26.6083,26.6665,26.5502,26.618,1392816.0
2023-04-18 12:50:00,27.46,27.5,27.37,27.44,1711270.0,26.618,26.6568,26.5308,26.5987,1711270.0
2023-04-18 13:00:00,27.43,27.54,27.4,27.54,1119062.0,26.589,26.6956,26.5599,26.6956,1119062.0
2023-04-18 13:10:00,27.54,27.54,27.42,27.46,1306688.0,26.6956,26.6956,26.5793,26.618,1306688.0
2023-04-18 13:20:00,27.45,27.47,27.38,27.39,1107310.0,26.6083,26.6277,26.5405,26.5502,1107310.0
2023-04-18 13:30:00,27.39,27.51,27.36,27.48,1489851.0,26.5502,26.6665,26.5211,26.6374,1489851.0
2023-04-18 13:40:00,27.48,27.58,27.46,27.54,1386786.0,26.6374,26.7344,26.618,26.6956,1386786.0
2023-04-18 13:50:00,27.54,27.56,27.41,27.43,2169096.0,26.6956,26.715,26.5696,26.589,2169096.0
2023-04-18 14:00:00,27.43,27.48,27.34,27.42,2404821.0,26.589,26.6374,26.5017,26.5793,2404821.0
2023-04-18 14:10:00,27.42,27.49,27.36,27.43,2251009.0,26.5793,26.6471,26.5211,26.589,2251009.0
2023-04-18 14:20:00,27.43,27.54,27.4,27.5,1727809.0,26.589,26.6956,26.5599,26.6568,1727809.0
2023-04-18 14:30:00,27.5,27.53,27.46,27.52,1004277.0,26.6568,26.6859,26.618,26.6762,1004277.0
2023-04-18 14:40:00,27.52,27.52,27.21,27.28,3072813.0,26.6762,26.6762,26.3757,26.4436,3072813.0
2023-04-18 14:50:00,27.27,27.35,27.2,27.32,1798049.0,26.4339,26.5114,26.366,26.4823,1798049.0
2023-04-18 15:00:00,27.33,27.44,27.31,27.42,1722893.0,26.492,26.5987,26.4726,26.5793,1722893.0
2023-04-18 15:10:00,27.42,27.48,27.4,27.47,1329363.0,26.5793,26.6374,26.5599,26.6277,1329363.0
2023-04-18 15:20:00,27.47,27.5,27.38,27.41,1679289.0,26.6277,26.6568,26.5405,26.5696,1679289.0
2023-04-18 15:30:00,27.41,27.48,27.37,27.43,1353029.0,26.5696,26.6374,26.5308,26.589,1353029.0
2023-04-18 15:40:00,27.43,27.5,27.41,27.45,1468405.0,26.589,26.6568,26.5696,26.6083,1468405.0
2023-04-18 15:50:00,27.46,27.58,27.38,27.5,4329361.0,26.618,26.7344,26.5405,26.6568,4329361.0
2023-04-19 09:30:00,26.87,27.17,26.84,27.03,7386407.0,26.0461,26.3369,26.0171,26.2012,7386407.0
2023-04-19 09:40:00,27.03,27.14,26.97,27.03,3750490.0,26.2012,26.3079,26.1431,26.2012,3750490.0
2023-04-19 09:50:00,27.03,27.08,26.89,26.93,4116529.0,26.2012,26.2497,26.0655,26.1043,4116529.0
2023-04-19 10:00:00,26.93,27.13,26.9,27.11,2955201.0,26.1043,26.2982,26.0752,26.2788,2955201.0
2023-04-19 10:10:00,27.11,27.13,26.98,27.02,2723067.0,26.2788,26.2982,26.1528,26.1915,2723067.0
2023-04-19 10:20:00,27.02,27.08,26.91,27.07,3694960.0,26.1915,26.2497,26.0849,26.24,3694960.0
2023-04-19 10:30:00,27.07,27.18,27.03,27.18,2674102.0,26.24,26.3466,26.2012,26.3466,2674102.0
2023-04-19 10:40:00,27.18,27.26,27.12,27.16,3752246.0,26.3466,26.4242,26.2885,26.3272,3752246.0
2023-04-19 10:50:00,27.16,27.24,27.11,27.2,2049192.0,26.3272,26.4048,26.2788,26.366,2049192.0
2023-04-19 11:00:00,27.2,27.34,27.2,27.25,2966649.0,26.366,26.5017,26.366,26.4145,2966649.0
2023-04-19 11:10:00,27.25,27.36,27.23,27.3,2104880.0,26.4145,26.5211,26.3951,26.4629,2104880.0
2023-04-19 11:20:00,27.3,27.32,27.19,27.25,2158455.0,26.4629,26.4823,26.3563,26.4145,2158455.0
2023-04-19 11:30:00,27.26,27.35,27.19,27.33,1986838.0,26.4242,26.5114,26.3563,26.492,1986838.0
2023-04-19 11:40:00,27.33,27.39,27.29,27.33,1541561.0,26.492,26.5502,26.4533,26.492,1541561.0
2023-04-19 11:50:00,27.33,27.45,27.3,27.41,2218968.0,26.492,26.6083,26.4629,26.5696,2218968.0
2023-04-19 12:00:00,27.42,27.48,27.35,27.44,2658116.0,26.5793,26.6374,26.5114,26.5987,2658116.0
2023-04-19 12:10:00,27.45,27.56,27.44,27.49,1888562.0,26.6083,26.715,26.5987,26.6471,1888562.0
2023-04-19 12:20:00,27.49,27.54,27.46,27.53,1567102.0,26.6471,26.6956,26.618,26.6859,1567102.0
2023-04-19 12:30:00,27.53,27.62,27.52,27.56,1857124.0,26.6859,26.7731,26.6762,26.715,1857124.0
2023-04-19 12:40:00,27.56,27.62,27.52,27.54,1501956.0,26.715,26.7731,26.6762,26.6956,1501956.0
2023-04-19 12:50:00,27.54,27.58,27.51,27.53,983996.0,26.6956,26.7344,26.6665,26.6859,983996.0
2023-04-19 13:00:00,27.53,27.64,27.49,27.6,2168982.0,26.6859,26.7925,26.6471,26.7537,2168982.0
2023-04-19 13:10:00,27.6,27.65,27.5,27.53,2645206.0,26.7537,26.8022,26.6568,26.6859,2645206.0
2023-04-19 13:20:00,27.54,27.64,27.51,27.62,1492559.0,26.6956,26.7925,26.6665,26.7731,1492559.0
2023-04-19 13:30:00,27.63,27.64,27.54,27.57,1470904.0,26.7828,26.7925,26.6956,26.7247,1470904.0
2023-04-19 13:40:00,27.58,27.62,27.51,27.54,1120680.0,26.7344,26.7731,26.6665,26.6956,1120680.0
2023-04-19 13:50:00,27.53,27.63,27.52,27.62,1140888.0,26.6859,26.7828,26.6762,26.7731,1140888.0
2023-04-19 14:00:00,27.63,27.74,27.52,27.57,2801653.0,26.7828,26.8895,26.6762,26.7247,2801653.0
2023-04-19 14:10:00,27.56,27.6,27.54,27.55,906204.0,26.715,26.7537,26.6956,26.7053,906204.0
2023-04-19 14:20:00,27.55,27.63,27.55,27.61,873392.0,26.7053,26.7828,26.7053,26.7634,873392.0
2023-04-19 14:30:00,27.61,27.62,27.49,27.58,1298655.0,26.7634,26.7731,26.6471,26.7344,1298655.0
2023-04-19 14:40:00,27.58,27.62,27.53,27.62,1171108.0,26.7344,26.7731,26.6859,26.7731,1171108.0
2023-04-19 14:50:00,27.61,27.63,27.55,27.62,961203.0,26.7634,26.7828,26.7053,26.7731,961203.0
2023-04-19 15:00:00,27.63,27.63,27.54,27.61,1061715.0,26.7828,26.7828,26.6956,26.7634,1061715.0
2023-04-19 15:10:00,27.61,27.68,27.59,27.62,2001079.0,26.7634,26.8313,26.7441,26.7731,2001079.0
2023-04-19 15:20:00,27.61,27.65,27.58,27.59,1251968.0,26.7634,26.8022,26.7344,26.7441,1251968.0
2023-04-19 15:30:00,27.59,27.65,27.53,27.56,1327909.0,26.7441,26.8022,26.6859,26.715,1327909.0
2023-04-19 15:40:00,27.56,27.59,27.4,27.45,2332465.0,26.715,26.7441,26.5599,26.6083,2332465.0
2023-04-19 15:50:00,27.45,27.5,27.38,27.47,3001057.0,26.6083,26.6568,26.5405,26.6277,3001057.0
2023-04-20 09:30:00,26.67,26.95,26.63,26.88,6647274.0,25.8523,26.1237,25.8135,26.0558,6647274.0
2023-04-20 09:40:00,26.88,27.12,26.86,27.05,5646426.0,26.0558,26.2885,26.0364,26.2206,5646426.0
2023-04-20 09:50:00,27.06,27.11,26.98,27.06,3278968.0,26.2303,26.2788,26.1528,26.2303,3278968.0
2023-04-20 10:00:00,27.06,27.23,27.01,27.2,5069817.0,26.2303,26.3951,26.1818,26.366,5069817.0
2023-04-20 10:10:00,27.2,27.29,27.17,27.21,3876917.0,26.366,26.4533,26.3369,26.3757,3876917.0
2023-04-20 10:20:00,27.21,27.26,27.15,27.17,2051364.0,26.3757,26.4242,26.3175,26.3369,2051364.0
2023-04-20 10:30:00,27.17,27.32,27.09,27.11,3328162.0,26.3369,26.4823,26.2594,26.2788,3328162.0
2023-04-20 10:40:00,27.1,27.22,27.07,27.2,2285336.0,26.2691,26.3854,26.24,26.366,2285336.0
2023-04-20 10:50:00,27.21,27.29,27.12,27.15,2375421.0,26.3757,26.4533,26.2885,26.3175,2375421.0
2023-04-20 11:00:00,27.15,27.17,26.91,26.97,3634539.0,26.3175,26.3369,26.0849,26.1431,3634539.0
2023-04-20 11:10:00,26.97,27.07,26.95,27.05,2810608.0,26.1431,26.24,26.1237,26.2206,2810608.0
2023-04-20 11:20:00,27.06,27.12,26.99,27.11,2058294.0,26.2303,26.2885,26.1625,26.2788,2058294.0
2023-04-20 11:30:00,27.11,27.13,26.99,27.11,1892296.0,26.2788,26.2982,26.1625,26.2788,1892296.0
2023-04-20 11:40:00,27.11,27.25,27.1,27.2,2659622.0,26.2788,26.4145,26.2691,26.366,2659622.0
2023-04-20 11:50:00,27.2,27.28,27.16,27.19,2547559.0,26.366,26.4436,26.3272,26.3563,2547559.0
2023-04-20 12:00:00,27.2,27.21,27.04,27.14,1984009.0,26.366,26.3757,26.2109,26.3079,1984009.0
2023-04-20 12:10:00,27.15,27.22,27.13,27.19,1443248.0,26.3175,26.3854,26.2982,26.3563,1443248.0
2023-04-20 12:20:00,27.19,27.26,27.14,27.25,1631641.0,26.3563,26.4242,26.3079,26.4145,1631641.0
2023-04-20 12:30:00,27.25,27.4,27.21,27.28,2893769.0,26.4145,26.5599,26.3757,26.4436,2893769.0
2023-04-20 12:40:00,27.28,27.38,27.23,27.35,2147356.0,26.4436,26.5405,26.3951,26.5114,2147356.0
2023-04-20 12:50:00,27.35,27.44,27.33,27.43,2508132.0,26.5114,26.5987,26.492,26.589,2508132.0
2023-04-20 13:00:00,27.43,27.5,27.37,27.49,2791512.0,26.589,26.6568,26.5308,26.6471,2791512.0
2023-04-20 13:10:00,27.48,27.58,27.47,27.55,2380844.0,26.6374,26.7344,26.6277,26.7053,2380844.0
2023-04-20 13:20:00,27.55,27.57,27.49,27.53,1951827.0,26.7053,26.7247,26.6471,26.6859,1951827.0
2023-04-20 13:30:00,27.53,27.56,27.47,27.49,1582652.0,26.6859,26.715,26.6277,26.6471,1582652.0
2023-04-20 13:40:00,27.5,27.51,27.45,27.46,1228684.0,26.6568,26.6665,26.6083,26.618,1228684.0
2023-04-20 13:50:00,27.46,27.55,27.38,27.4,2449781.0,26.618,26.7053,26.5405,26.5599,2449781.0
2023-04-20 14:00:00,27.39,27.4,27.3,27.31,2758614.0,26.5502,26.5599,26.4629,26.4726,2758614.0
2023-04-20 14:10:00,27.31,27.34,27.11,27.15,2092190.0,26.4726,26.5017,26.2788,26.3175,2092190.0
2023-04-20 14:20:00,27.14,27.16,26.99,27.02,3547623.0,26.3079,26.3272,26.1625,26.1915,3547623.0
2023-04-20 14:30:00,27.01,27.04,26.83,26.89,4342746.0,26.1818,26.2109,26.0074,26.0655,4342746.0
2023-04-20 14:40:00,26.89,26.9,26.76,26.77,4395460.0,26.0655,26.0752,25.9395,25.9492,4395460.0
2023-04-20 14:50:00,26.78,26.91,26.76,26.9,3909870.0,25.9589,26.0849,25.9395,26.0752,3909870.0
2023-04-20 15:00:00,26.9,26.95,26.72,26.81,4795912.0,26.0752,26.1237,25.9007,25.988,4795912.0
2023-04-20 15:10:00,26.8,26.81,26.55,26.59,6517650.0,25.9783,25.988,25.7359,25.7747,6517650.0
2023-04-20 15:20:00,26.58,26.61,26.47,26.5,3707363.0,25.765,25.7941,25.6584,25.6875,3707363.0
2023-04-20 15:30:00,26.5,26.67,26.5,26.66,4077347.0,25.6875,25.8523,25.6875,25.8426,4077347.0
2023-04-20 15:40:00,26.67,26.69,26.57,26.64,2970572.0,25.8523,25.8717,25.7553,25.8232,2970572.0
2023-04-20 15:50:00,26.63,26.85,26.56,26.82,7424965.0,25.8135,26.0267,25.7456,25.9977,7424965.0
2023-04-21 09:30:00,26.7,26.81,26.58,26.67,5240865.0,25.8813,25.988,25.765,25.8523,5240865.0
2023-04-21 09:40:00,26.66,26.8,26.64,26.66,3595055.0,25.8426,25.9783,25.8232,25.8426,3595055.0
2023-04-21 09:50:00,26.66,26.66,26.32,26.33,5956314.0,25.8426,25.8426,25.513,25.5227,5956314.0
2023-04-21 10:00:00,26.33,26.43,26.25,26.42,4449358.0,25.5227,25.6196,25.4451,25.6099,4449358.0
2023-04-21 10:10:00,26.43,26.71,26.41,26.69,4722207.0,25.6196,25.891,25.6002,25.8717,4722207.0
2023-04-21 10:20:00,26.68,26.85,26.68,26.73,4087417.0,25.862,26.0267,25.862,25.9104,4087417.0
2023-04-21 10:30:00,26.74,26.78,26.6,26.62,2550219.0,25.9201,25.9589,25.7844,25.8038,2550219.0
2023-04-21 10:40:00,26.62,26.66,26.37,26.46,4336177.0,25.8038,25.8426,25.5615,25.6487,4336177.0
2023-04-21 10:50:00,26.47,26.61,26.43,26.61,4135368.0,25.6584,25.7941,25.6196,25.7941,4135368.0
2023-04-21 11:00:00,26.61,26.8,26.6,26.67,4427447.0,25.7941,25.9783,25.7844,25.8523,4427447.0
2023-04-21 11:10:00,26.68,26.75,26.63,26.64,2256124.0,25.862,25.9298,25.8135,25.8232,2256124.0
2023-04-21 11:20:00,26.63,26.79,26.6,26.74,2201739.0,25.8135,25.9686,25.7844,25.9201,2201739.0
2023-04-21 11:30:00,26.75,26.85,26.72,26.79,3233594.0,25.9298,26.0267,25.9007,25.9686,3233594.0
2023-04-21 11:40:00,26.79,26.94,26.66,26.67,3752992.0,25.9686,26.114,25.8426,25.8523,3752992.0
2023-04-21 11:50:00,26.66,26.87,26.65,26.85,2847506.0,25.8426,26.0461,25.8329,26.0267,2847506.0
2023-04-21 12:00:00,26.86,26.89,26.77,26.79,2416553.0,26.0364,26.0655,25.9492,25.9686,2416553.0
2023-04-21 12:10:00,26.8,26.91,26.73,26.89,2306403.0,25.9783,26.0849,25.9104,26.0655,2306403.0
2023-04-21 12:20:00,26.89,26.91,26.75,26.75,2421051.0,26.0655,26.0849,25.9298,25.9298,2421051.0
2023-04-21 12:30:00,26.76,26.81,26.72,26.77,1968702.0,25.9395,25.988,25.9007,25.9492,1968702.0
2023-04-21 12:40:00,26.77,26.8,26.71,26.78,1612738.0,25.9492,25.9783,25.891,25.9589,1612738.0
2023-04-21 12:50:00,26.78,26.84,26.73,26.8,1733470.0,25.9589,26.0171,25.9104,25.9783,1733470.0
2023-04-21 13:00:00,26.8,26.9,26.78,26.89,1325693.0,25.9783,26.0752,25.9589,26.0655,1325693.0
2023-04-21 13:10:00,26.9,26.91,26.75,26.75,2036816.0,26.0752,26.0849,25.9298,25.9298,2036816.0
2023-04-21 13:20:00,26.76,26.81,26.73,26.8,1412716.0,25.9395,25.988,25.9104,25.9783,1412716.0
2023-04-21 13:30:00,26.8,26.9,26.79,26.89,1805598.0,25.9783,26.0752,25.9686,26.0655,1805598.0
2023-04-21 13:40:00,26.89,26.99,26.88,26.96,2716041.0,26.0655,26.1625,26.0558,26.1334,2716041.0
2023-04-21 13:50:00,26.97,27.0,26.9,26.96,1995251.0,26.1431,26.1721,26.0752,26.1334,1995251.0
2023-04-21 14:00:00,26.97,27.06,26.96,27.02,2462779.0,26.1431,26.2303,26.1334,26.1915,2462779.0
2023-04-21 14:10:00,27.02,27.09,26.99,27.0,2431188.0,26.1915,26.2594,26.1625,26.1721,2431188.0
2023-04-21 14:20:00,27.01,27.05,26.98,26.99,1695771.0,26.1818,26.2206,26.1528,26.1625,1695771.0
2023-04-21 14:30:00,27.0,27.04,26.86,26.9,2420760.0,26.1721,26.2109,26.0364,26.0752,2420760.0
2023-04-21 14:40:00,26.91,26.95,26.82,26.89,1397161.0,26.0849,26.1237,25.9977,26.0655,1397161.0
2023-04-21 14:50:00,26.89,26.89,26.82,26.88,950258.0,26.0655,26.0655,25.9977,26.0558,950258.0
2023-04-21 15:00:00,26.88,26.92,26.69,26.76,2328852.0,26.0558,26.0946,25.8717,25.9395,2328852.0
2023-04-21 15:10:00,26.76,26.8,26.72,26.76,1294179.0,25.9395,25.9783,25.9007,25.9395,1294179.0
2023-04-21 15:20:00,26.76,26.82,26.74,26.8,1175396.0,25.9395,25.9977,25.9201,25.9783,1175396.0
2023-04-21 15:30:00,26.81,26.85,26.77,26.77,1700687.0,25.988,26.0267,25.9492,25.9492,1700687.0
2023-04-21 15:40:00,26.77,26.82,26.72,26.77,1822126.0,25.9492,25.9977,25.9007,25.9492,1822126.0
2023-04-21 15:50:00,26.78,26.92,26.76,26.88,4036410.0,25.9589,26.0946,25.9395,26.0558,4036410.0
2023-04-24 09:30:00,26.81,27.07,26.67,27.02,6447558.0,25.988,26.24,25.8523,26.1915,6447558.0
2023-04-24 09:40:00,27.02,27.17,27.0,27.04,4274837.0,26.1915,26.3369,26.1721,26.2109,4274837.0
2023-04-24 09:50:00,27.05,27.11,26.94,26.95,3782342.0,26.2206,26.2788,26.114,26.1237,3782342.0
2023-04-24 10:00:00,26.96,26.98,26.76,26.82,3582992.0,26.1334,26.1528,25.9395,25.9977,3582992.0
2023-04-24 10:10:00,26.83,26.93,26.76,26.91,3666650.0,26.0074,26.1043,25.9395,26.0849,3666650.0
2023-04-24 10:20:00,26.91,26.96,26.86,26.92,2753637.0,26.0849,26.1334,26.0364,26.0946,2753637.0
2023-04-24 10:30:00,26.92,26.94,26.5,26.54,4642334.0,26.0946,26.114,25.6875,25.7263,4642334.0
2023-04-24 10:40:00,26.53,26.57,26.39,26.48,4435697.0,25.7166,25.7553,25.5808,25.6681,4435697.0
2023-04-24 10:50:00,26.48,26.54,26.44,26.5,2877822.0,25.6681,25.7263,25.6293,25.6875,2877822.0
2023-04-24 11:00:00,26.49,26.54,26.42,26.44,2627051.0,25.6778,25.7263,25.6099,25.6293,2627051.0
2023-04-24 11:10:00,26.44,26.51,26.34,26.45,3300379.0,25.6293,25.6972,25.5324,25.639,3300379.0
2023-04-24 11:20:00,26.45,26.47,26.32,26.34,2295546.0,25.639,25.6584,25.513,25.5324,2295546.0
2023-04-24 11:30:00,26.33,26.42,26.3,26.32,2403747.0,25.5227,25.6099,25.4936,25.513,2403747.0
2023-04-24 11:40:00,26.32,26.33,26.22,26.22,2834857.0,25.513,25.5227,25.4161,25.4161,2834857.0
2023-04-24 11:50:00,26.23,26.25,26.14,26.21,2753867.0,25.4258,25.4451,25.3385,25.4064,2753867.0
2023-04-24 12:00:00,26.22,26.33,26.2,26.25,2729087.0,25.4161,25.5227,25.3967,25.4451,2729087.0
2023-04-24 12:10:00,26.25,26.3,26.16,26.3,2102987.0,25.4451,25.4936,25.3579,25.4936,2102987.0
2023-04-24 12:20:00,26.29,26.36,26.27,26.35,2092893.0,25.4839,25.5518,25.4645,25.5421,2092893.0
2023-04-24 12:30:00,26.36,26.43,26.34,26.43,2646530.0,25.5518,25.6196,25.5324,25.6196,2646530.0
2023-04-24 12:40:00,26.43,26.43,26.33,26.4,1961368.0,25.6196,25.6196,25.5227,25.5905,1961368.0
2023-04-24 12:50:00,26.4,26.44,26.37,26.43,1846530.0,25.5905,25.6293,25.5615,25.6196,1846530.0
2023-04-24 13:00:00,26.43,26.44,26.36,26.37,1416877.0,25.6196,25.6293,25.5518,25.5615,1416877.0
2023-04-24 13:10:00,26.37,26.49,26.37,26.42,1686965.0,25.5615,25.6778,25.5615,25.6099,1686965.0
2023-04-24 13:20:00,26.42,26.5,26.4,26.46,1138089.0,25.6099,25.6875,25.5905,25.6487,1138089.0
2023-04-24 13:30:00,26.46,26.51,26.44,26.49,1302716.0,25.6487,25.6972,25.6293,25.6778,1302716.0
2023-04-24 13:40:00,26.49,26.52,26.47,26.5,1087484.0,25.6778,25.7069,25.6584,25.6875,1087484.0
2023-04-24 13:50:00,26.5,26.66,26.49,26.63,3310983.0,25.6875,25.8426,25.6778,25.8135,3310983.0
2023-04-24 14:00:00,26.62,26.72,26.62,26.64,2970727.0,25.8038,25.9007,25.8038,25.8232,2970727.0
2023-04-24 14:10:00,26.63,26.76,26.62,26.7,2265098.0,25.8135,25.9395,25.8038,25.8813,2265098.0
2023-04-24 14:20:00,26.69,26.74,26.62,26.65,2244052.0,25.8717,25.9201,25.8038,25.8329,2244052.0
2023-04-24 14:30:00,26.65,26.67,26.55,26.57,1956356.0,25.8329,25.8523,25.7359,25.7553,1956356.0
2023-04-24 14:40:00,26.57,26.61,26.52,26.61,1366121.0,25.7553,25.7941,25.7069,25.7941,1366121.0
2023-04-24 14:50:00,26.6,26.68,26.59,26.66,1594693.0,25.7844,25.862,25.7747,25.8426,1594693.0
2023-04-24 15:00:00,26.67,26.71,26.64,26.7,1392360.0,25.8523,25.891,25.8232,25.8813,1392360.0
2023-04-24 15:10:00,26.69,26.74,26.63,26.67,1803837.0,25.8717,25.9201,25.8135,25.8523,1803837.0
2023-04-24 15:20:00,26.67,26.69,26.61,26.65,1307098.0,25.8523,25.8717,25.7941,25.8329,1307098.0
2023-04-24 15:30:00,26.64,26.74,26.63,26.67,1825087.0,25.8232,25.9201,25.8135,25.8523,1825087.0
2023-04-24 15:40:00,26.67,26.73,26.64,26.72,1901633.0,25.8523,25.9104,25.8232,25.9007,1901633.0
2023-04-24 15:50:00,26.71,26.72,26.58,26.7,4554670.0,25.891,25.9007,25.765,25.8813,4554670.0
2023-04-25 09:30:00,26.28,26.42,26.23,26.33,4660204.0,25.4742,25.6099,25.4258,25.5227,4660204.0
2023-04-25 09:40:00,26.32,26.45,26.15,26.23,5453731.0,25.513,25.639,25.3482,25.4258,5453731.0
2023-04-25 09:50:00,26.23,26.3,26.17,26.23,3353533.0,25.4258,25.4936,25.3676,25.4258,3353533.0
2023-04-25 10:00:00,26.23,26.37,26.12,26.18,5388138.0,25.4258,25.5615,25.3191,25.3773,5388138.0
2023-04-25 10:10:00,26.18,26.18,26.0,26.07,4166260.0,25.3773,25.3773,25.2028,25.2707,4166260.0
2023-04-25 10:20:00,26.07,26.09,25.97,26.04,3823585.0,25.2707,25.29,25.1737,25.2416,3823585.0
2023-04-25 10:30:00,26.04,26.07,25.93,26.03,3523166.0,25.2416,25.2707,25.135,25.2319,3523166.0
2023-04-25 10:40:00,26.02,26.15,25.97,26.14,3360909.0,25.2222,25.3482,25.1737,25.3385,3360909.0
2023-04-25 10:50:00,26.14,26.15,26.03,26.06,2559096.0,25.3385,25.3482,25.2319,25.261,2559096.0
2023-04-25 11:00:00,26.06,26.11,25.99,26.11,3445112.0,25.261,25.3094,25.1931,25.3094,3445112.0
2023-04-25 11:10:00,26.1,26.18,26.1,26.17,2921461.0,25.2997,25.3773,25.2997,25.3676,2921461.0
2023-04-25 11:20:00,26.17,26.2,26.03,26.05,3773452.0,25.3676,25.3967,25.2319,25.2513,3773452.0
2023-04-25 11:30:00,26.05,26.05,25.94,25.96,2881427.0,25.2513,25.2513,25.1446,25.164,2881427.0
2023-04-25 11:40:00,25.96,26.02,25.93,25.98,2691394.0,25.164,25.2222,25.135,25.1834,2691394.0
2023-04-25 11:50:00,25.99,25.99,25.85,25.88,2945169.0,25.1931,25.1931,25.0574,25.0865,2945169.0
2023-04-25 12:00:00,25.87,25.89,25.77,25.84,2764194.0,25.0768,25.0962,24.9799,25.0477,2764194.0
2023-04-25 12:10:00,25.83,25.87,25.79,25.85,2664562.0,25.038,25.0768,24.9992,25.0574,2664562.0
2023-04-25 12:20:00,25.85,25.89,25.78,25.81,2086293.0,25.0574,25.0962,24.9896,25.0186,2086293.0
2023-04-25 12:30:00,25.8,25.81,25.67,25.7,3494222.0,25.0089,25.0186,24.8829,24.912,3494222.0
2023-04-25 12:40:00,25.7,25.79,25.69,25.72,1682748.0,24.912,24.9992,24.9023,24.9314,1682748.0
2023-04-25 12:50:00,25.72,25.79,25.7,25.78,1686040.0,24.9314,24.9992,24.912,24.9896,1686040.0
2023-04-25 13:00:00,25.78,25.9,25.77,25.8,3664473.0,24.9896,25.1059,24.9799,25.0089,3664473.0
2023-04-25 13:10:00,25.8,25.84,25.47,25.62,5337935.0,25.0089,25.0477,24.6891,24.8345,5337935.0
2023-04-25 13:20:00,25.62,25.67,25.5,25.63,3166027.0,24.8345,24.8829,24.7181,24.8442,3166027.0
2023-04-25 13:30:00,25.64,25.66,25.56,25.57,1653520.0,24.8538,24.8732,24.7763,24.786,1653520.0
2023-04-25 13:40:00,25.57,25.6,25.48,25.52,1809390.0,24.786,24.8151,24.6988,24.7375,1809390.0
2023-04-25 13:50:00,25.52,25.55,25.46,25.5,2459894.0,24.7375,24.7666,24.6794,24.7181,2459894.0
2023-04-25 14:00:00,25.51,25.57,25.43,25.44,2748766.0,24.7278,24.786,24.6503,24.66,2748766.0
2023-04-25 14:10:00,25.44,25.47,25.35,25.38,2614712.0,24.66,24.6891,24.5727,24.6018,2614712.0
2023-04-25 14:20:00,25.38,25.49,25.32,25.49,2522264.0,24.6018,24.7084,24.5437,24.7084,2522264.0
2023-04-25 14:30:00,25.48,25.56,25.45,25.53,2473790.0,24.6988,24.7763,24.6697,24.7472,2473790.0
2023-04-25 14:40:00,25.53,25.54,25.36,25.48,2811173.0,24.7472,24.7569,24.5824,24.6988,2811173.0
2023-04-25 14:50:00,25.49,25.51,25.37,25.4,2042960.0,24.7084,24.7278,24.5921,24.6212,2042960.0
2023-04-25 15:00:00,25.39,25.49,25.36,25.44,2083485.0,24.6115,24.7084,24.5824,24.66,2083485.0
2023-04-25 15:10:00,25.43,25.49,25.4,25.45,1601960.0,24.6503,24.7084,24.6212,24.6697,1601960.0
2023-04-25 15:20:00,25.45,25.53,25.37,25.39,3108037.0,24.6697,24.7472,24.5921,24.6115,3108037.0
2023-04-25 15:30:00,25.39,25.49,25.35,25.36,2243205.0,24.6115,24.7084,24.5727,24.5824,2243205.0
2023-04-25 15:40:00,25.36,25.39,25.27,25.28,3485667.0,24.5824,24.6115,24.4952,24.5049,3485667.0
2023-04-25 15:50:00,25.27,25.39,25.17,25.19,5919883.0,24.4952,24.6115,24.3983,24.4176,5919883.0
2023-04-26 09:30:00,26.02,26.06,25.79,25.96,6651879.0,25.2222,25.261,24.9992,25.164,6651879.0
2023-04-26 09:40:00,25.96,25.98,25.72,25.92,4972057.0,25.164,25.1834,24.9314,25.1253,4972057.0
2023-04-26 09:50:00,25.92,26.1,25.87,26.09,4896221.0,25.1253,25.2997,25.0768,25.29,4896221.0
2023-04-26 10:00:00,26.08,26.12,25.92,26.05,3909518.0,25.2804,25.3191,25.1253,25.2513,3909518.0
2023-04-26 10:10:00,26.04,26.12,25.75,25.77,4110752.0,25.2416,25.3191,24.9605,24.9799,4110752.0
2023-04-26 10:20:00,25.76,25.84,25.7,25.84,4044356.0,24.9702,25.0477,24.912,25.0477,4044356.0
2023-04-26 10:30:00,25.83,25.96,25.82,25.92,3417886.0,25.038,25.164,25.0283,25.1253,3417886.0
2023-04-26 10:40:00,25.91,25.97,25.81,25.96,3187552.0,25.1156,25.1737,25.0186,25.164,3187552.0
2023-04-26 10:50:00,25.97,26.02,25.88,25.97,2747484.0,25.1737,25.2222,25.0865,25.1737,2747484.0
2023-04-26 11:00:00,25.98,26.15,25.96,26.14,3561959.0,25.1834,25.3482,25.164,25.3385,3561959.0
2023-04-26 11:10:00,26.14,26.22,26.11,26.21,2893162.0,25.3385,25.4161,25.3094,25.4064,2893162.0
2023-04-26 11:20:00,26.21,26.29,26.14,26.17,3476704.0,25.4064,25.4839,25.3385,25.3676,3476704.0
2023-04-26 11:30:00,26.17,26.24,26.13,26.22,2955024.0,25.3676,25.4354,25.3288,25.4161,2955024.0
2023-04-26 11:40:00,26.21,26.27,26.18,26.22,2476082.0,25.4064,25.4645,25.3773,25.4161,2476082.0
2023-04-26 11:50:00,26.22,26.26,26.17,26.24,1358519.0,25.4161,25.4548,25.3676,25.4354,1358519.0
2023-04-26 12:00:00,26.24,26.39,26.23,26.37,4165427.0,25.4354,25.5808,25.4258,25.5615,4165427.0
2023-04-26 12:10:00,26.37,26.38,26.23,26.25,2582858.0,25.5615,25.5712,25.4258,25.4451,2582858.0
2023-04-26 12:20:00,26.25,26.3,26.21,26.27,1730372.0,25.4451,25.4936,25.4064,25.4645,1730372.0
2023-04-26 12:30:00,26.27,26.27,26.05,26.11,3736479.0,25.4645,25.4645,25.2513,25.3094,3736479.0
2023-04-26 12:40:00,26.11,26.14,26.06,26.09,1286325.0,25.3094,25.3385,25.261,25.29,1286325.0
2023-04-26 12:50:00,26.09,26.1,26.0,26.06,1801700.0,25.29,25.2997,25.2028,25.261,1801700.0
2023-04-26 13:00:00,26.05,26.12,26.0,26.03,2679139.0,25.2513,25.3191,25.2028,25.2319,2679139.0
2023-04-26 13:10:00,26.04,26.08,25.98,26.05,1734210.0,25.2416,25.2804,25.1834,25.2513,1734210.0
2023-04-26 13:20:00,26.05,26.06,25.98,26.03,1915008.0,25.2513,25.261,25.1834,25.2319,1915008.0
2023-04-26 13:30:00,26.03,26.08,25.97,26.0,1948962.0,25.2319,25.2804,25.1737,25.2028,1948962.0
2023-04-26 13:40:00,26.0,26.02,25.82,25.84,2130669.0,25.2028,25.2222,25.0283,25.0477,2130669.0
2023-04-26 13:50:00,25.84,25.88,25.76,25.85,2453225.0,25.0477,25.0865,24.9702,25.0574,2453225.0
2023-04-26 14:00:00,25.85,25.87,25.76,25.81,1449868.0,25.0574,25.0768,24.9702,25.0186,1449868.0
2023-04-26 14:10:00,25.81,25.82,25.73,25.75,2398085.0,25.0186,25.0283,24.9411,24.9605,2398085.0
2023-04-26 14:20:00,25.74,25.87,25.7,25.85,1995907.0,24.9508,25.0768,24.912,25.0574,1995907.0
2023-04-26 14:30:00,25.85,25.87,25.64,25.7,3232190.0,25.0574,25.0768,24.8538,24.912,3232190.0
2023-04-26 14:40:00,25.7,25.74,25.64,25.69,1843556.0,24.912,24.9508,24.8538,24.9023,1843556.0
2023-04-26 14:50:00,25.68,25.71,25.6,25.65,2016259.0,24.8926,24.9217,24.8151,24.8635,2016259.0
2023-04-26 15:00:00,25.65,25.66,25.54,25.58,2289427.0,24.8635,24.8732,24.7569,24.7957,2289427.0
2023-04-26 15:10:00,25.57,25.7,25.56,25.58,2385623.0,24.786,24.912,24.7763,24.7957,2385623.0
2023-04-26 15:20:00,25.58,25.67,25.57,25.67,1652637.0,24.7957,24.8829,24.786,24.8829,1652637.0
2023-04-26 15:30:00,25.67,25.71,25.59,25.62,2022584.0,24.8829,24.9217,24.8054,24.8345,2022584.0
2023-04-26 15:40:00,25.63,25.65,25.57,25.6,1522406.0,24.8442,24.8635,24.786,24.8151,1522406.0
2023-04-26 15:50:00,25.6,25.77,25.51,25.62,4472076.0,24.8151,24.9799,24.7278,24.8345,4472076.0
2023-04-27 09:30:00,26.56,26.63,26.39,26.57,6245898.0,25.7456,25.8135,25.5808,25.7553,6245898.0
2023-04-27 09:40:00,26.57,26.62,26.4,26.49,4541674.0,25.7553,25.8038,25.5905,25.6778,4541674.0
2023-04-27 09:50:00,26.5,26.69,26.45,26.45,4295153.0,25.6875,25.8717,25.639,25.639,4295153.0
2023-04-27 10:00:00,26.46,26.64,26.4,26.63,3893384.0,25.6487,25.8232,25.5905,25.8135,3893384.0
2023-04-27 10:10:00,26.63,26.87,26.61,26.8,5483505.0,25.8135,26.0461,25.7941,25.9783,5483505.0
2023-04-27 10:20:00,26.81,26.81,26.73,26.8,2606699.0,25.988,25.988,25.9104,25.9783,2606699.0
2023-04-27 10:30:00,26.8,26.97,26.76,26.95,4836163.0,25.9783,26.1431,25.9395,26.1237,4836163.0
2023-04-27 10:40:00,26.94,27.02,26.93,26.98,3512773.0,26.114,26.1915,26.1043,26.1528,3512773.0
2023-04-27 10:50:00,26.98,27.0,26.81,26.84,2623676.0,26.1528,26.1721,25.988,26.0171,2623676.0
2023-04-27 11:00:00,26.84,26.94,26.82,26.89,2369881.0,26.0171,26.114,25.9977,26.0655,2369881.0
2023-04-27 11:10:00,26.9,27.0,26.88,26.97,2381907.0,26.0752,26.1721,26.0558,26.1431,2381907.0
2023-04-27 11:20:00,26.97,27.2,26.97,27.13,4669665.0,26.1431,26.366,26.1431,26.2982,4669665.0
2023-04-27 11:30:00,27.14,27.2,27.09,27.09,2648255.0,26.3079,26.366,26.2594,26.2594,2648255.0
2023-04-27 11:40:00,27.1,27.17,27.07,27.17,1920313.0,26.2691,26.3369,26.24,26.3369,1920313.0
2023-04-27 11:50:00,27.16,27.19,27.09,27.13,1725899.0,26.3272,26.3563,26.2594,26.2982,1725899.0
2023-04-27 12:00:00,27.14,27.23,27.13,27.23,1673372.0,26.3079,26.3951,26.2982,26.3951,1673372.0
2023-04-27 12:10:00,27.23,27.29,27.19,27.26,1791601.0,26.3951,26.4533,26.3563,26.4242,1791601.0
2023-04-27 12:20:00,27.25,27.29,27.21,27.24,1539449.0,26.4145,26.4533,26.3757,26.4048,1539449.0
2023-04-27 12:30:00,27.25,27.29,27.23,27.28,1311071.0,26.4145,26.4533,26.3951,26.4436,1311071.0
2023-04-27 12:40:00,27.28,27.35,27.25,27.33,2111559.0,26.4436,26.5114,26.4145,26.492,2111559.0
2023-04-27 12:50:00,27.32,27.37,27.28,27.36,2781935.0,26.4823,26.5308,26.4436,26.5211,2781935.0
2023-04-27 13:00:00,27.35,27.39,27.3,27.32,2421292.0,26.5114,26.5502,26.4629,26.4823,2421292.0
2023-04-27 13:10:00,27.32,27.39,27.31,27.36,1934876.0,26.4823,26.5502,26.4726,26.5211,1934876.0
2023-04-27 13:20:00,27.36,27.45,27.35,27.44,2712750.0,26.5211,26.6083,26.5114,26.5987,2712750.0
2023-04-27 13:30:00,27.43,27.54,27.43,27.51,1913692.0,26.589,26.6956,26.589,26.6665,1913692.0
2023-04-27 13:40:00,27.51,27.62,27.48,27.55,2671280.0,26.6665,26.7731,26.6374,26.7053,2671280.0
2023-04-27 13:50:00,27.55,27.59,27.52,27.53,1971774.0,26.7053,26.7441,26.6762,26.6859,1971774.0
2023-04-27 14:00:00,27.53,27.61,27.53,27.55,1616659.0,26.6859,26.7634,26.6859,26.7053,1616659.0
2023-04-27 14:10:00,27.55,27.65,27.53,27.64,2139117.0,26.7053,26.8022,26.6859,26.7925,2139117.0
2023-04-27 14:20:00,27.64,27.66,27.56,27.62,2269823.0,26.7925,26.8119,26.715,26.7731,2269823.0
2023-04-27 14:30:00,27.63,27.7,27.59,27.64,2688151.0,26.7828,26.8507,26.7441,26.7925,2688151.0
2023-04-27 14:40:00,27.63,27.66,27.59,27.6,1651912.0,26.7828,26.8119,26.7441,26.7537,1651912.0
2023-04-27 14:50:00,27.61,27.74,27.6,27.74,2422911.0,26.7634,26.8895,26.7537,26.8895,2422911.0
2023-04-27 15:00:00,27.74,27.8,27.7,27.78,2349822.0,26.8895,26.9476,26.8507,26.9282,2349822.0
2023-04-27 15:10:00,27.78,27.8,27.68,27.78,2339811.0,26.9282,26.9476,26.8313,26.9282,2339811.0
2023-04-27 15:20:00,27.79,27.83,27.73,27.76,2282064.0,26.9379,26.9767,26.8798,26.9088,2282064.0
2023-04-27 15:30:00,27.75,27.78,27.72,27.73,2458472.0,26.8992,26.9282,26.8701,26.8798,2458472.0
2023-04-27 15:40:00,27.73,27.82,27.69,27.77,3966969.0,26.8798,26.967,26.841,26.9185,3966969.0
2023-04-27 15:50:00,27.76,27.81,27.66,27.71,5985509.0,26.9088,26.9573,26.8119,26.8604,5985509.0
2023-04-28 09:30:00,27.64,27.79,27.47,27.53,7133026.0,26.7925,26.9379,26.6277,26.6859,7133026.0
2023-04-28 09:40:00,27.53,27.57,27.33,27.54,5967799.0,26.6859,26.7247,26.492,26.6956,5967799.0
2023-04-28 09:50:00,27.54,27.65,27.52,27.57,3900583.0,26.6956,26.8022,26.6762,26.7247,3900583.0
2023-04-28 10:00:00,27.56,27.83,27.44,27.79,5509765.0,26.715,26.9767,26.5987,26.9379,5509765.0
2023-04-28 10:10:00,27.79,27.98,27.77,27.96,5830016.0,26.9379,27.1221,26.9185,27.1027,5830016.0
2023-04-28 10:20:00,27.96,28.09,27.9,28.09,5746702.0,27.1027,27.2287,27.0446,27.2287,5746702.0
2023-04-28 10:30:00,28.08,28.09,27.7,27.84,6977138.0,27.219,27.2287,26.8507,26.9864,6977138.0
2023-04-28 10:40:00,27.84,27.92,27.73,27.91,4368838.0,26.9864,27.0639,26.8798,27.0542,4368838.0
2023-04-28 10:50:00,27.9,27.93,27.46,27.56,6054132.0,27.0446,27.0736,26.618,26.715,6054132.0
2023-04-28 11:00:00,27.56,27.6,27.4,27.57,4219314.0,26.715,26.7537,26.5599,26.7247,4219314.0
2023-04-28 11:10:00,27.57,27.64,27.47,27.62,2173673.0,26.7247,26.7925,26.6277,26.7731,2173673.0
2023-04-28 11:20:00,27.63,27.64,27.54,27.59,1784780.0,26.7828,26.7925,26.6956,26.7441,1784780.0
2023-04-28 11:30:00,27.6,27.75,27.6,27.63,3275453.0,26.7537,26.8992,26.7537,26.7828,3275453.0
2023-04-28 11:40:00,27.64,27.84,27.59,27.83,3424813.0,26.7925,26.9864,26.7441,26.9767,3424813.0
2023-04-28 11:50:00,27.82,27.87,27.76,27.85,2904637.0,26.967,27.0155,26.9088,26.9961,2904637.0
2023-04-28 12:00:00,27.86,27.97,27.82,27.89,2848627.0,27.0058,27.1124,26.967,27.0349,2848627.0
2023-04-28 12:10:00,27.9,27.94,27.78,27.79,2354843.0,27.0446,27.0833,26.9282,26.9379,2354843.0
2023-04-28 12:20:00,27.79,27.87,27.73,27.87,2288906.0,26.9379,27.0155,26.8798,27.0155,2288906.0
2023-04-28 12:30:00,27.86,27.92,27.74,27.75,2062796.0,27.0058,27.0639,26.8895,26.8992,2062796.0
2023-04-28 12:40:00,27.75,27.91,27.73,27.9,1772473.0,26.8992,27.0542,26.8798,27.0446,1772473.0
2023-04-28 12:50:00,27.9,28.05,27.9,28.04,3155692.0,27.0446,27.19,27.0446,27.1803,3155692.0
2023-04-28 13:00:00,28.03,28.05,27.89,28.01,2916803.0,27.1706,27.19,27.0349,27.1512,2916803.0
2023-04-28 13:10:00,28.0,28.08,27.97,27.99,1933687.0,27.1415,27.219,27.1124,27.1318,1933687.0
2023-04-28 13:20:00,27.99,28.05,27.97,28.04,1373471.0,27.1318,27.19,27.1124,27.1803,1373471.0
2023-04-28 13:30:00,28.04,28.06,27.86,27.97,2510804.0,27.1803,27.1996,27.0058,27.1124,2510804.0
2023-04-28 13:40:00,27.97,28.02,27.92,27.97,1417682.0,27.1124,27.1609,27.0639,27.1124,1417682.0
2023-04-28 13:50:00,27.97,28.01,27.88,27.99,1376855.0,27.1124,27.1512,27.0252,27.1318,1376855.0
2023-04-28 14:00:00,27.98,28.1,27.98,28.04,2432716.0,27.1221,27.2384,27.1221,27.1803,2432716.0
2023-04-28 14:10:00,28.03,28.06,27.89,28.02,2239668.0,27.1706,27.1996,27.0349,27.1609,2239668.0
2023-04-28 14:20:00,28.03,28.04,27.92,28.0,1103730.0,27.1706,27.1803,27.0639,27.1415,1103730.0
2023-04-28 14:30:00,28.0,28.03,27.91,27.96,1632301.0,27.1415,27.1706,27.0542,27.1027,1632301.0
2023-04-28 14:40:00,27.95,28.0,27.89,27.97,1625010.0,27.093,27.1415,27.0349,27.1124,1625010.0
2023-04-28 14:50:00,27.97,28.05,27.94,28.04,1368214.0,27.1124,27.19,27.0833,27.1803,1368214.0
2023-04-28 15:00:00,28.04,28.09,28.01,28.08,1580536.0,27.1803,27.2287,27.1512,27.219,1580536.0
2023-04-28 15:10:00,28.08,28.18,28.05,28.17,2488351.0,27.219,27.316,27.19,27.3063,2488351.0
2023-04-28 15:20:00,28.17,28.17,28.02,28.05,3075463.0,27.3063,27.3063,27.1609,27.19,3075463.0
2023-04-28 15:30:00,28.05,28.08,27.97,28.02,1790103.0,27.19,27.219,27.1124,27.1609,1790103.0
2023-04-28 15:40:00,28.03,28.14,28.0,28.07,2358947.0,27.1706,27.2772,27.1415,27.2093,2358947.0
2023-04-28 15:50:00,28.07,28.28,28.05,28.28,5417927.0,27.2093,27.4129,27.19,27.4129,5417927.0
2023-05-01 09:30:00,28.14,28.21,28.04,28.19,4046086.0,27.2772,27.345,27.1803,27.3257,4046086.0
2023-05-01 09:40:00,28.18,28.25,28.1,28.23,3630874.0,27.316,27.3838,27.2384,27.3644,3630874.0
2023-05-01 09:50:00,28.23,28.32,28.17,28.21,3447962.0,27.3644,27.4517,27.3063,27.345,3447962.0
2023-05-01 10:00:00,28.2,28.2,28.03,28.17,4158735.0,27.3354,27.3354,27.1706,27.3063,4158735.0
2023-05-01 10:10:00,28.17,28.25,28.09,28.13,2735124.0,27.3063,27.3838,27.2287,27.2675,2735124.0
2023-05-01 10:20:00,28.13,28.16,28.01,28.06,3286118.0,27.2675,27.2966,27.1512,27.1996,3286118.0
2023-05-01 10:30:00,28.06,28.16,27.99,28.1,2601214.0,27.1996,27.2966,27.1318,27.2384,2601214.0
2023-05-01 10:40:00,28.09,28.18,28.01,28.18,1968977.0,27.2287,27.316,27.1512,27.316,1968977.0
2023-05-01 10:50:00,28.18,28.3,28.13,28.28,2566752.0,27.316,27.4323,27.2675,27.4129,2566752.0
2023-05-01 11:00:00,28.28,28.35,28.2,28.21,2811912.0,27.4129,27.4808,27.3354,27.345,2811912.0
2023-05-01 11:10:00,28.22,28.24,27.9,28.01,3322939.0,27.3547,27.3741,27.0446,27.1512,3322939.0
2023-05-01 11:20:00,28.0,28.08,27.87,27.93,3113391.0,27.1415,27.219,27.0155,27.0736,3113391.0
2023-05-01 11:30:00,27.93,28.0,27.9,27.94,1499650.0,27.0736,27.1415,27.0446,27.0833,1499650.0
2023-05-01 11:40:00,27.94,28.05,27.91,28.03,1589584.0,27.0833,27.19,27.0542,27.1706,1589584.0
2023-05-01 11:50:00,28.04,28.12,28.01,28.11,1972754.0,27.1803,27.2578,27.1512,27.2481,1972754.0
2023-05-01 12:00:00,28.12,28.2,28.09,28.18,2138342.0,27.2578,27.3354,27.2287,27.316,2138342.0
2023-05-01 12:10:00,28.19,28.23,28.15,28.2,1471499.0,27.3257,27.3644,27.2869,27.3354,1471499.0
2023-05-01 12:20:00,28.2,28.28,28.19,28.26,1809771.0,27.3354,27.4129,27.3257,27.3935,1809771.0
2023-05-01 12:30:00,28.26,28.45,28.26,28.41,3075723.0,27.3935,27.5777,27.3935,27.5389,3075723.0
2023-05-01 12:40:00,28.4,28.42,28.3,28.33,1800006.0,27.5292,27.5486,27.4323,27.4614,1800006.0
2023-05-01 12:50:00,28.33,28.46,28.33,28.43,1429226.0,27.4614,27.5874,27.4614,27.5583,1429226.0
2023-05-01 13:00:00,28.42,28.47,28.39,28.43,1095053.0,27.5486,27.5971,27.5195,27.5583,1095053.0
2023-05-01 13:10:00,28.43,28.49,28.39,28.42,1211334.0,27.5583,27.6165,27.5195,27.5486,1211334.0
2023-05-01 13:20:00,28.41,28.49,28.39,28.4,1214759.0,27.5389,27.6165,27.5195,27.5292,1214759.0
2023-05-01 13:30:00,28.41,28.47,28.37,28.44,1559191.0,27.5389,27.5971,27.5001,27.568,1559191.0
2023-05-01 13:40:00,28.45,28.53,28.41,28.45,1784069.0,27.5777,27.6552,27.5389,27.5777,1784069.0
2023-05-01 13:50:00,28.45,28.48,28.41,28.45,647973.0,27.5777,27.6068,27.5389,27.5777,647973.0
2023-05-01 14:00:00,28.45,28.47,28.37,28.44,1398519.0,27.5777,27.5971,27.5001,27.568,1398519.0
2023-05-01 14:10:00,28.45,28.46,28.32,28.33,1223565.0,27.5777,27.5874,27.4517,27.4614,1223565.0
2023-05-01 14:20:00,28.33,28.38,28.26,28.3,1213312.0,27.4614,27.5098,27.3935,27.4323,1213312.0
2023-05-01 14:30:00,28.3,28.3,28.04,28.13,2463270.0,27.4323,27.4323,27.1803,27.2675,2463270.0
2023-05-01 14:40:00,28.13,28.18,28.06,28.16,1478422.0,27.2675,27.316,27.1996,27.2966,1478422.0
2023-05-01 14:50:00,28.16,28.27,28.11,28.24,1639140.0,27.2966,27.4032,27.2481,27.3741,1639140.0
2023-05-01 15:00:00,28.23,28.26,28.15,28.22,1607286.0,27.3644,27.3935,27.2869,27.3547,1607286.0
2023-05-01 15:10:00,28.22,28.25,28.12,28.17,1177686.0,27.3547,27.3838,27.2578,27.3063,1177686.0
2023-05-01 15:20:00,28.16,28.25,28.15,28.19,1172608.0,27.2966,27.3838,27.2869,27.3257,1172608.0
2023-05-01 15:30:00,28.19,28.22,28.04,28.08,1505858.0,27.3257,27.3547,27.1803,27.219,1505858.0
2023-05-01 15:40:00,28.08,28.26,28.05,28.23,2447591.0,27.219,27.3935,27.19,27.3644,2447591.0
2023-05-01 15:50:00,28.23,28.27,28.14,28.16,2862106.0,27.3644,27.4032,27.2772,27.2966,2862106.0
2023-05-02 09:30:00,28.14,28.22,27.99,28.03,4647569.0,27.2772,27.3547,27.1318,27.1706,4647569.0
2023-05-02 09:40:00,28.03,28.12,27.92,28.11,3295000.0,27.1706,27.2578,27.0639,27.2481,3295000.0
2023-05-02 09:50:00,28.12,28.17,28.01,28.06,2276978.0,27.2578,27.3063,27.1512,27.1996,2276978.0
2023-05-02 10:00:00,28.06,28.14,27.88,27.92,3195088.0,27.1996,27.2772,27.0252,27.0639,3195088.0
2023-05-02 10:10:00,27.92,27.93,27.67,27.72,4127670.0,27.0639,27.0736,26.8216,26.8701,4127670.0
2023-05-02 10:20:00,27.72,27.75,27.49,27.58,5352156.0,26.8701,26.8992,26.6471,26.7344,5352156.0
2023-05-02 10:30:00,27.58,27.58,27.26,27.31,5799260.0,26.7344,26.7344,26.4242,26.4726,5799260.0
2023-05-02 10:40:00,27.3,27.39,27.21,27.28,3495721.0,26.4629,26.5502,26.3757,26.4436,3495721.0
2023-05-02 10:50:00,27.27,27.31,27.11,27.14,4544431.0,26.4339,26.4726,26.2788,26.3079,4544431.0
2023-05-02 11:00:00,27.14,27.18,26.98,27.11,7747940.0,26.3079,26.3466,26.1528,26.2788,7747940.0
2023-05-02 11:10:00,27.11,27.17,27.04,27.06,3297498.0,26.2788,26.3369,26.2109,26.2303,3297498.0
2023-05-02 11:20:00,27.07,27.13,27.02,27.09,2995262.0,26.24,26.2982,26.1915,26.2594,2995262.0
2023-05-02 11:30:00,27.09,27.22,26.96,27.17,6020251.0,26.2594,26.3854,26.1334,26.3369,6020251.0
2023-05-02 11:40:00,27.17,27.27,27.15,27.21,3747306.0,26.3369,26.4339,26.3175,26.3757,3747306.0
2023-05-02 11:50:00,27.21,27.22,27.0,27.04,3128083.0,26.3757,26.3854,26.1721,26.2109,3128083.0
2023-05-02 12:00:00,27.03,27.17,26.97,27.13,2432630.0,26.2012,26.3369,26.1431,26.2982,2432630.0
2023-05-02 12:10:00,27.14,27.2,27.08,27.14,2074213.0,26.3079,26.366,26.2497,26.3079,2074213.0
2023-05-02 12:20:00,27.15,27.23,27.07,27.23,1549833.0,26.3175,26.3951,26.24,26.3951,1549833.0
2023-05-02 12:30:00,27.23,27.33,27.21,27.28,3046303.0,26.3951,26.492,26.3757,26.4436,3046303.0
2023-05-02 12:40:00,27.28,27.34,27.25,27.31,1920019.0,26.4436,26.5017,26.4145,26.4726,1920019.0
2023-05-02 12:50:00,27.31,27.38,27.26,27.35,2241629.0,26.4726,26.5405,26.4242,26.5114,2241629.0
2023-05-02 13:00:00,27.35,27.44,27.3,27.38,2700867.0,26.5114,26.5987,26.4629,26.5405,2700867.0
2023-05-02 13:10:00,27.39,27.43,27.34,27.39,2370605.0,26.5502,26.589,26.5017,26.5502,2370605.0
2023-05-02 13:20:00,27.38,27.47,27.37,27.44,2183344.0,26.5405,26.6277,26.5308,26.5987,2183344.0
2023-05-02 13:30:00,27.43,27.52,27.4,27.5,2504399.0,26.589,26.6762,26.5599,26.6568,2504399.0
2023-05-02 13:40:00,27.51,27.52,27.44,27.51,1481010.0,26.6665,26.6762,26.5987,26.6665,1481010.0
2023-05-02 13:50:00,27.52,27.65,27.5,27.54,2914985.0,26.6762,26.8022,26.6568,26.6956,2914985.0
2023-05-02 14:00:00,27.54,27.56,27.43,27.49,2094362.0,26.6956,26.715,26.589,26.6471,2094362.0
2023-05-02 14:10:00,27.5,27.52,27.33,27.43,2785737.0,26.6568,26.6762,26.492,26.589,2785737.0
2023-05-02 14:20:00,27.43,27.44,27.31,27.38,1432337.0,26.589,26.5987,26.4726,26.5405,1432337.0
2023-05-02 14:30:00,27.38,27.47,27.34,27.43,1619496.0,26.5405,26.6277,26.5017,26.589,1619496.0
2023-05-02 14:40:00,27.43,27.51,27.35,27.48,1804834.0,26.589,26.6665,26.5114,26.6374,1804834.0
2023-05-02 14:50:00,27.48,27.56,27.47,27.55,1973652.0,26.6374,26.715,26.6277,26.7053,1973652.0
2023-05-02 15:00:00,27.55,27.57,27.42,27.53,1981095.0,26.7053,26.7247,26.5793,26.6859,1981095.0
2023-05-02 15:10:00,27.53,27.65,27.47,27.52,3118870.0,26.6859,26.8022,26.6277,26.6762,3118870.0
2023-05-02 15:20:00,27.52,27.56,27.48,27.52,1286176.0,26.6762,26.715,26.6374,26.6762,1286176.0
2023-05-02 15:30:00,27.51,27.52,27.39,27.46,1945440.0,26.6665,26.6762,26.5502,26.618,1945440.0
2023-05-02 15:40:00,27.46,27.48,27.32,27.35,2025074.0,26.618,26.6374,26.4823,26.5114,2025074.0
2023-05-02 15:50:00,27.36,27.53,27.33,27.41,4561186.0,26.5211,26.6859,26.492,26.5696,4561186.0
2023-05-03 09:30:00,27.5,27.61,27.43,27.55,3800811.0,26.6568,26.7634,26.589,26.7053,3800811.0
2023-05-03 09:40:00,27.54,27.7,27.49,27.55,3168543.0,26.6956,26.8507,26.6471,26.7053,3168543.0
2023-05-03 09:50:00,27.56,27.77,27.55,27.71,3400955.0,26.715,26.9185,26.7053,26.8604,3400955.0
2023-05-03 10:00:00,27.72,27.77,27.55,27.59,2841109.0,26.8701,26.9185,26.7053,26.7441,2841109.0
2023-05-03 10:10:00,27.59,27.66,27.47,27.6,3368354.0,26.7441,26.8119,26.6277,26.7537,3368354.0
2023-05-03 10:20:00,27.61,27.69,27.47,27.47,2133548.0,26.7634,26.841,26.6277,26.6277,2133548.0
2023-05-03 10:30:00,27.48,27.6,27.47,27.51,2395857.0,26.6374,26.7537,26.6277,26.6665,2395857.0
2023-05-03 10:40:00,27.5,27.62,27.48,27.6,2817490.0,26.6568,26.7731,26.6374,26.7537,2817490.0
2023-05-03 10:50:00,27.61,27.66,27.48,27.51,1982499.0,26.7634,26.8119,26.6374,26.6665,1982499.0
2023-05-03 11:00:00,27.5,27.52,27.4,27.43,2472623.0,26.6568,26.6762,26.5599,26.589,2472623.0
2023-05-03 11:10:00,27.43,27.53,27.41,27.52,1726637.0,26.589,26.6859,26.5696,26.6762,1726637.0
2023-05-03 11:20:00,27.53,27.53,27.37,27.43,1462520.0,26.6859,26.6859,26.5308,26.589,1462520.0
2023-05-03 11:30:00,27.42,27.48,27.36,27.46,1483561.0,26.5793,26.6374,26.5211,26.618,1483561.0
2023-05-03 11:40:00,27.46,27.49,27.39,27.46,1158439.0,26.618,26.6471,26.5502,26.618,1158439.0
2023-05-03 11:50:00,27.46,27.61,27.44,27.6,2242915.0,26.618,26.7634,26.5987,26.7537,2242915.0
2023-05-03 12:00:00,27.6,27.6,27.53,27.53,734829.0,26.7537,26.7537,26.6859,26.6859,734829.0
2023-05-03 12:10:00,27.54,27.56,27.45,27.46,1375778.0,26.6956,26.715,26.6083,26.618,1375778.0
2023-05-03 12:20:00,27.45,27.6,27.43,27.58,1341644.0,26.6083,26.7537,26.589,26.7344,1341644.0
2023-05-03 12:30:00,27.59,27.59,27.5,27.52,1243504.0,26.7441,26.7441,26.6568,26.6762,1243504.0
2023-05-03 12:40:00,27.52,27.6,27.51,27.59,1113661.0,26.6762,26.7537,26.6665,26.7441,1113661.0
2023-05-03 12:50:00,27.59,27.67,27.58,27.67,1432486.0,26.7441,26.8216,26.7344,26.8216,1432486.0
2023-05-03 13:00:00,27.67,27.68,27.57,27.58,1523405.0,26.8216,26.8313,26.7247,26.7344,1523405.0
2023-05-03 13:10:00,27.58,27.64,27.53,27.62,1174036.0,26.7344,26.7925,26.6859,26.7731,1174036.0
2023-05-03 13:20:00,27.63,27.71,27.59,27.68,1449990.0,26.7828,26.8604,26.7441,26.8313,1449990.0
2023-05-03 13:30:00,27.68,27.71,27.63,27.67,1252990.0,26.8313,26.8604,26.7828,26.8216,1252990.0
2023-05-03 13:40:00,27.67,27.71,27.59,27.63,1431978.0,26.8216,26.8604,26.7441,26.7828,1431978.0
2023-05-03 13:50:00,27.64,27.68,27.6,27.66,1733129.0,26.7925,26.8313,26.7537,26.8119,1733129.0
2023-05-03 14:00:00,27.66,27.96,27.41,27.61,12278602.0,26.8119,27.1027,26.5696,26.7634,12278602.0
2023-05-03 14:10:00,27.61,27.89,27.48,27.84,4533987.0,26.7634,27.0349,26.6374,26.9864,4533987.0
2023-05-03 14:20:00,27.84,28.07,27.8,27.91,5783428.0,26.9864,27.2093,26.9476,27.0542,5783428.0
2023-05-03 14:30:00,27.91,27.94,27.31,27.89,14006213.0,27.0542,27.0833,26.4726,27.0349,14006213.0
2023-05-03 14:40:00,27.89,28.2,27.63,27.69,12716839.0,27.0349,27.3354,26.7828,26.841,12716839.0
2023-05-03 14:50:00,27.68,27.94,27.35,27.8,11034057.0,26.8313,27.0833,26.5114,26.9476,11034057.0
2023-05-03 15:00:00,27.79,27.98,27.34,27.47,10175104.0,26.9379,27.1221,26.5017,26.6277,10175104.0
2023-05-03 15:10:00,27.46,27.46,27.14,27.31,10143479.0,26.618,26.618,26.3079,26.4726,10143479.0
2023-05-03 15:20:00,27.3,27.47,27.02,27.03,7980023.0,26.4629,26.6277,26.1915,26.2012,7980023.0
2023-05-03 15:30:00,27.03,27.08,26.87,26.98,6450637.0,26.2012,26.2497,26.0461,26.1528,6450637.0
2023-05-03 15:40:00,26.98,27.06,26.83,26.87,5523600.0,26.1528,26.2303,26.0074,26.0461,5523600.0
2023-05-03 15:50:00,26.87,27.01,26.84,26.88,6708033.0,26.0461,26.1818,26.0171,26.0558,6708033.0
2023-05-04 09:30:00,26.78,26.8,26.56,26.68,4463826.0,25.9589,25.9783,25.7456,25.862,4463826.0
2023-05-04 09:40:00,26.68,26.71,26.44,26.55,4857873.0,25.862,25.891,25.6293,25.7359,4857873.0
2023-05-04 09:50:00,26.56,26.66,26.5,26.53,3825454.0,25.7456,25.8426,25.6875,25.7166,3825454.0
2023-05-04 10:00:00,26.52,26.68,26.5,26.61,2344919.0,25.7069,25.862,25.6875,25.7941,2344919.0
2023-05-04 10:10:00,26.62,26.67,26.36,26.53,5153141.0,25.8038,25.8523,25.5518,25.7166,5153141.0
2023-05-04 10:20:00,26.54,26.56,26.3,26.33,3927860.0,25.7263,25.7456,25.4936,25.5227,3927860.0
2023-05-04 10:30:00,26.32,26.51,26.28,26.36,3916104.0,25.513,25.6972,25.4742,25.5518,3916104.0
2023-05-04 10:40:00,26.37,26.67,26.36,26.51,4669406.0,25.5615,25.8523,25.5518,25.6972,4669406.0
2023-05-04 10:50:00,26.51,26.67,26.47,26.54,3532132.0,25.6972,25.8523,25.6584,25.7263,3532132.0
2023-05-04 11:00:00,26.54,26.93,26.51,26.82,3936455.0,25.7263,26.1043,25.6972,25.9977,3936455.0
2023-05-04 11:10:00,26.83,26.91,26.7,26.73,3617352.0,26.0074,26.0849,25.8813,25.9104,3617352.0
2023-05-04 11:20:00,26.72,26.77,26.66,26.71,2714715.0,25.9007,25.9492,25.8426,25.891,2714715.0
2023-05-04 11:30:00,26.7,26.78,26.66,26.77,2117591.0,25.8813,25.9589,25.8426,25.9492,2117591.0
2023-05-04 11:40:00,26.77,26.79,26.56,26.59,2149753.0,25.9492,25.9686,25.7456,25.7747,2149753.0
2023-05-04 11:50:00,26.58,26.63,26.49,26.58,2380695.0,25.765,25.8135,25.6778,25.765,2380695.0
2023-05-04 12:00:00,26.58,26.61,26.47,26.52,1771923.0,25.765,25.7941,25.6584,25.7069,1771923.0
2023-05-04 12:10:00,26.53,26.64,26.46,26.6,2210809.0,25.7166,25.8232,25.6487,25.7844,2210809.0
2023-05-04 12:20:00,26.59,26.74,26.59,26.74,2260684.0,25.7747,25.9201,25.7747,25.9201,2260684.0
2023-05-04 12:30:00,26.74,26.77,26.64,26.7,1601618.0,25.9201,25.9492,25.8232,25.8813,1601618.0
2023-05-04 12:40:00,26.7,26.73,26.58,26.66,1383476.0,25.8813,25.9104,25.765,25.8426,1383476.0
2023-05-04 12:50:00,26.66,26.84,26.62,26.83,1914425.0,25.8426,26.0171,25.8038,26.0074,1914425.0
2023-05-04 13:00:00,26.83,26.9,26.76,26.88,1856170.0,26.0074,26.0752,25.9395,26.0558,1856170.0
2023-05-04 13:10:00,26.88,27.0,26.84,26.92,2492448.0,26.0558,26.1721,26.0171,26.0946,2492448.0
2023-05-04 13:20:00,26.93,27.03,26.82,26.94,3654455.0,26.1043,26.2012,25.9977,26.114,3654455.0
2023-05-04 13:30:00,26.94,27.08,26.93,26.97,2808089.0,26.114,26.2497,26.1043,26.1431,2808089.0
2023-05-04 13:40:00,26.97,26.98,26.88,26.92,2292207.0,26.1431,26.1528,26.0558,26.0946,2292207.0
2023-05-04 13:50:00,26.91,26.95,26.83,26.95,2173703.0,26.0849,26.1237,26.0074,26.1237,2173703.0
2023-05-04 14:00:00,26.94,26.96,26.79,26.89,1982984.0,26.114,26.1334,25.9686,26.0655,1982984.0
2023-05-04 14:10:00,26.89,26.91,26.79,26.84,1759321.0,26.0655,26.0849,25.9686,26.0171,1759321.0
2023-05-04 14:20:00,26.84,26.87,26.65,26.66,2560218.0,26.0171,26.0461,25.8329,25.8426,2560218.0
2023-05-04 14:30:00,26.65,26.74,26.54,26.61,3118215.0,25.8329,25.9201,25.7263,25.7941,3118215.0
2023-05-04 14:40:00,26.6,26.66,26.57,26.6,1692019.0,25.7844,25.8426,25.7553,25.7844,1692019.0
2023-05-04 14:50:00,26.59,26.68,26.54,26.64,1634222.0,25.7747,25.862,25.7263,25.8232,1634222.0
2023-05-04 15:00:00,26.64,26.83,26.63,26.74,4185669.0,25.8232,26.0074,25.8135,25.9201,4185669.0
2023-05-04 15:10:00,26.74,26.75,26.51,26.56,2618542.0,25.9201,25.9298,25.6972,25.7456,2618542.0
2023-05-04 15:20:00,26.55,26.66,26.51,26.65,2077363.0,25.7359,25.8426,25.6972,25.8329,2077363.0
2023-05-04 15:30:00,26.65,26.84,26.63,26.76,2079760.0,25.8329,26.0171,25.8135,25.9395,2079760.0
2023-05-04 15:40:00,26.75,26.78,26.53,26.66,2812687.0,25.9298,25.9589,25.7166,25.8426,2812687.0
2023-05-04 15:50:00,26.65,26.66,26.51,26.57,3238397.0,25.8329,25.8426,25.6972,25.7553,3238397.0
2023-05-05 09:30:00,27.12,27.27,27.03,27.26,5751733.0,26.2885,26.4339,26.2012,26.4242,5751733.0
2023-05-05 09:40:00,27.26,27.36,27.21,27.35,4710607.0,26.4242,26.5211,26.3757,26.5114,4710607.0
2023-05-05 09:50:00,27.36,27.45,27.3,27.44,3470366.0,26.5211,26.6083,26.4629,26.5987,3470366.0
2023-05-05 10:00:00,27.44,27.66,27.44,27.63,4501734.0,26.5987,26.8119,26.5987,26.7828,4501734.0
2023-05-05 10:10:00,27.64,27.74,27.6,27.73,2967457.0,26.7925,26.8895,26.7537,26.8798,2967457.0
2023-05-05 10:20:00,27.73,27.75,27.63,27.69,3511333.0,26.8798,26.8992,26.7828,26.841,3511333.0
2023-05-05 10:30:00,27.7,27.92,27.69,27.91,3541653.0,26.8507,27.0639,26.841,27.0542,3541653.0
2023-05-05 10:40:00,27.91,27.96,27.86,27.87,2545427.0,27.0542,27.1027,27.0058,27.0155,2545427.0
2023-05-05 10:50:00,27.87,27.9,27.82,27.85,1943923.0,27.0155,27.0446,26.967,26.9961,1943923.0
2023-05-05 11:00:00,27.84,27.91,27.8,27.83,2784274.0,26.9864,27.0542,26.9476,26.9767,2784274.0
2023-05-05 11:10:00,27.84,27.89,27.74,27.77,2025380.0,26.9864,27.0349,26.8895,26.9185,2025380.0
2023-05-05 11:20:00,27.78,27.94,27.77,27.92,2016660.0,26.9282,27.0833,26.9185,27.0639,2016660.0
2023-05-05 11:30:00,27.93,27.94,27.87,27.89,1362524.0,27.0736,27.0833,27.0155,27.0349,1362524.0
2023-05-05 11:40:00,27.88,27.92,27.83,27.89,1594171.0,27.0252,27.0639,26.9767,27.0349,1594171.0
2023-05-05 11:50:00,27.89,27.9,27.78,27.83,2049866.0,27.0349,27.0446,26.9282,26.9767,2049866.0
2023-05-05 12:00:00,27.84,27.88,27.75,27.79,1592582.0,26.9864,27.0252,26.8992,26.9379,1592582.0
2023-05-05 12:10:00,27.79,27.82,27.76,27.76,1046035.0,26.9379,26.967,26.9088,26.9088,1046035.0
2023-05-05 12:20:00,27.77,27.85,27.73,27.79,1193470.0,26.9185,26.9961,26.8798,26.9379,1193470.0
2023-05-05 12:30:00,27.79,27.83,27.75,27.82,778880.0,26.9379,26.9767,26.8992,26.967,778880.0
2023-05-05 12:40:00,27.81,27.87,27.73,27.79,1479990.0,26.9573,27.0155,26.8798,26.9379,1479990.0
2023-05-05 12:50:00,27.78,27.93,27.78,27.92,2139839.0,26.9282,27.0736,26.9282,27.0639,2139839.0
2023-05-05 13:00:00,27.92,27.96,27.9,27.95,1551318.0,27.0639,27.1027,27.0446,27.093,1551318.0
2023-05-05 13:10:00,27.95,27.99,27.93,27.97,1466480.0,27.093,27.1318,27.0736,27.1124,1466480.0
2023-05-05 13:20:00,27.98,28.03,27.97,28.02,1749078.0,27.1221,27.1706,27.1124,27.1609,1749078.0
2023-05-05 13:30:00,28.03,28.12,28.02,28.09,1599188.0,27.1706,27.2578,27.1609,27.2287,1599188.0
2023-05-05 13:40:00,28.09,28.13,28.06,28.11,1111662.0,27.2287,27.2675,27.1996,27.2481,1111662.0
2023-05-05 13:50:00,28.12,28.14,28.08,28.14,1208668.0,27.2578,27.2772,27.219,27.2772,1208668.0
2023-05-05 14:00:00,28.14,28.2,28.12,28.18,1748877.0,27.2772,27.3354,27.2578,27.316,1748877.0
2023-05-05 14:10:00,28.18,28.19,28.07,28.1,1982485.0,27.316,27.3257,27.2093,27.2384,1982485.0
2023-05-05 14:20:00,28.09,28.25,28.09,28.22,2301459.0,27.2287,27.3838,27.2287,27.3547,2301459.0
2023-05-05 14:30:00,28.24,28.27,28.21,28.24,1676344.0,27.3741,27.4032,27.345,27.3741,1676344.0
2023-05-05 14:40:00,28.25,28.34,28.24,28.34,2168317.0,27.3838,27.4711,27.3741,27.4711,2168317.0
2023-05-05 14:50:00,28.34,28.46,28.33,28.39,2819618.0,27.4711,27.5874,27.4614,27.5195,2819618.0
2023-05-05 15:00:00,28.4,28.42,28.32,28.41,1920540.0,27.5292,27.5486,27.4517,27.5389,1920540.0
2023-05-05 15:10:00,28.41,28.42,28.29,28.3,1642784.0,27.5389,27.5486,27.4226,27.4323,1642784.0
2023-05-05 15:20:00,28.31,28.36,28.24,28.35,1948780.0,27.442,27.4904,27.3741,27.4808,1948780.0
2023-05-05 15:30:00,28.35,28.37,28.3,28.31,1418651.0,27.4808,27.5001,27.4323,27.442,1418651.0
2023-05-05 15:40:00,28.31,28.34,28.26,28.31,1621394.0,27.442,27.4711,27.3935,27.442,1621394.0
2023-05-05 15:50:00,28.3,28.32,28.16,28.25,4892085.0,27.4323,27.4517,27.2966,27.3838,4892085.0
2023-05-08 09:30:00,28.1,28.17,27.96,28.03,3742305.0,27.2384,27.3063,27.1027,27.1706,3742305.0
2023-05-08 09:40:00,28.03,28.08,27.9,27.96,3135625.0,27.1706,27.219,27.0446,27.1027,3135625.0
2023-05-08 09:50:00,27.95,27.96,27.86,27.92,2439375.0,27.093,27.1027,27.0058,27.0639,2439375.0
2023-05-08 10:00:00,27.92,28.04,27.88,27.93,2653855.0,27.0639,27.1803,27.0252,27.0736,2653855.0
2023-05-08 10:10:00,27.93,28.0,27.87,28.0,1943380.0,27.0736,27.1415,27.0155,27.1415,1943380.0
2023-05-08 10:20:00,27.99,28.03,27.91,27.93,2066168.0,27.1318,27.1706,27.0542,27.0736,2066168.0
2023-05-08 10:30:00,27.93,28.0,27.82,27.92,2565401.0,27.0736,27.1415,26.967,27.0639,2565401.0
2023-05-08 10:40:00,27.92,28.07,27.91,28.05,1926056.0,27.0639,27.2093,27.0542,27.19,1926056.0
2023-05-08 10:50:00,28.05,28.09,28.01,28.03,1697577.0,27.19,27.2287,27.1512,27.1706,1697577.0
2023-05-08 11:00:00,28.03,28.13,28.02,28.12,1747817.0,27.1706,27.2675,27.1609,27.2578,1747817.0
2023-05-08 11:10:00,28.13,28.17,28.08,28.14,2502947.0,27.2675,27.3063,27.219,27.2772,2502947.0
2023-05-08 11:20:00,28.14,28.15,28.02,28.03,1649513.0,27.2772,27.2869,27.1609,27.1706,1649513.0
2023-05-08 11:30:00,28.04,28.13,27.97,28.1,1613231.0,27.1803,27.2675,27.1124,27.2384,1613231.0
2023-05-08 11:40:00,28.1,28.2,28.09,28.17,1571464.0,27.2384,27.3354,27.2287,27.3063,1571464.0
2023-05-08 11:50:00,28.16,28.25,28.14,28.25,1773182.0,27.2966,27.3838,27.2772,27.3838,1773182.0
2023-05-08 12:00:00,28.24,28.26,28.18,28.25,1766988.0,27.3741,27.3935,27.316,27.3838,1766988.0
2023-05-08 12:10:00,28.24,28.26,28.15,28.21,1258192.0,27.3741,27.3935,27.2869,27.345,1258192.0
2023-05-08 12:20:00,28.2,28.23,28.17,28.21,804756.0,27.3354,27.3644,27.3063,27.345,804756.0
2023-05-08 12:30:00,28.2,28.24,28.16,28.22,1023021.0,27.3354,27.3741,27.2966,27.3547,1023021.0
2023-05-08 12:40:00,28.23,28.24,28.18,28.22,729826.0,27.3644,27.3741,27.316,27.3547,729826.0
2023-05-08 12:50:00,28.23,28.29,28.22,28.28,1229777.0,27.3644,27.4226,27.3547,27.4129,1229777.0
2023-05-08 13:00:00,28.28,28.3,28.21,28.28,1033046.0,27.4129,27.4323,27.345,27.4129,1033046.0
2023-05-08 13:10:00,28.28,28.37,28.28,28.36,1535374.0,27.4129,27.5001,27.4129,27.4904,1535374.0
2023-05-08 13:20:00,28.36,28.38,28.32,28.35,1287943.0,27.4904,27.5098,27.4517,27.4808,1287943.0
2023-05-08 13:30:00,28.35,28.45,28.35,28.44,1726235.0,27.4808,27.5777,27.4808,27.568,1726235.0
2023-05-08 13:40:00,28.45,28.45,28.36,28.42,1497278.0,27.5777,27.5777,27.4904,27.5486,1497278.0
2023-05-08 13:50:00,28.42,28.45,28.38,28.4,1145171.0,27.5486,27.5777,27.5098,27.5292,1145171.0
2023-05-08 14:00:00,28.39,28.42,28.03,28.11,3397525.0,27.5195,27.5486,27.1706,27.2481,3397525.0
2023-05-08 14:10:00,28.1,28.29,28.07,28.28,2345958.0,27.2384,27.4226,27.2093,27.4129,2345958.0
2023-05-08 14:20:00,28.28,28.37,28.27,28.35,1424730.0,27.4129,27.5001,27.4032,27.4808,1424730.0
2023-05-08 14:30:00,28.36,28.41,28.35,28.39,1130207.0,27.4904,27.5389,27.4808,27.5195,1130207.0
2023-05-08 14:40:00,28.39,28.5,28.37,28.48,1802846.0,27.5195,27.6262,27.5001,27.6068,1802846.0
2023-05-08 14:50:00,28.49,28.54,28.45,28.5,1787262.0,27.6165,27.6649,27.5777,27.6262,1787262.0
2023-05-08 15:00:00,28.5,28.52,28.45,28.47,1164611.0,27.6262,27.6455,27.5777,27.5971,1164611.0
2023-05-08 15:10:00,28.46,28.48,28.34,28.44,2317432.0,27.5874,27.6068,27.4711,27.568,2317432.0
2023-05-08 15:20:00,28.44,28.46,28.36,28.38,1225638.0,27.568,27.5874,27.4904,27.5098,1225638.0
2023-05-08 15:30:00,28.37,28.41,28.34,28.4,997916.0,27.5001,27.5389,27.4711,27.5292,997916.0
2023-05-08 15:40:00,28.4,28.5,28.38,28.47,1657818.0,27.5292,27.6262,27.5098,27.5971,1657818.0
2023-05-08 15:50:00,28.47,28.5,28.4,28.44,2686148.0,27.5971,27.6262,27.5292,27.568,2686148.0
2023-05-09 09:30:00,27.99,28.09,27.95,28.01,3567835.0,27.1318,27.2287,27.093,27.1512,3567835.0
2023-05-09 09:40:00,28.01,28.09,27.97,28.04,2780319.0,27.1512,27.2287,27.1124,27.1803,2780319.0
2023-05-09 09:50:00,28.05,28.18,27.97,28.17,2830728.0,27.19,27.316,27.1124,27.3063,2830728.0
2023-05-09 10:00:00,28.17,28.22,28.02,28.05,2401271.0,27.3063,27.3547,27.1609,27.19,2401271.0
2023-05-09 10:10:00,28.06,28.09,27.96,27.99,2197025.0,27.1996,27.2287,27.1027,27.1318,2197025.0
2023-05-09 10:20:00,27.98,28.05,27.95,27.99,1951358.0,27.1221,27.19,27.093,27.1318,1951358.0
2023-05-09 10:30:00,28.0,28.1,27.95,28.08,1925938.0,27.1415,27.2384,27.093,27.219,1925938.0
2023-05-09 10:40:00,28.09,28.14,28.03,28.05,2042432.0,27.2287,27.2772,27.1706,27.19,2042432.0
2023-05-09 10:50:00,28.06,28.11,28.04,28.07,922239.0,27.1996,27.2481,27.1803,27.2093,922239.0
2023-05-09 11:00:00,28.07,28.11,27.99,28.02,1613709.0,27.2093,27.2481,27.1318,27.1609,1613709.0
2023-05-09 11:10:00,28.02,28.05,27.88,28.03,2506079.0,27.1609,27.19,27.0252,27.1706,2506079.0
2023-05-09 11:20:00,28.03,28.05,27.94,27.95,1218730.0,27.1706,27.19,27.0833,27.093,1218730.0
2023-05-09 11:30:00,27.95,28.01,27.92,27.97,1030241.0,27.093,27.1512,27.0639,27.1124,1030241.0
2023-05-09 11:40:00,27.97,28.01,27.96,27.97,652639.0,27.1124,27.1512,27.1027,27.1124,652639.0
2023-05-09 11:50:00,27.97,27.98,27.85,27.88,1645500.0,27.1124,27.1221,26.9961,27.0252,1645500.0
2023-05-09 12:00:00,27.87,27.92,27.83,27.88,1321470.0,27.0155,27.0639,26.9767,27.0252,1321470.0
2023-05-09 12:10:00,27.88,27.9,27.83,27.86,589541.0,27.0252,27.0446,26.9767,27.0058,589541.0
2023-05-09 12:20:00,27.87,27.93,27.85,27.87,809441.0,27.0155,27.0736,26.9961,27.0155,809441.0
2023-05-09 12:30:00,27.87,27.93,27.86,27.89,859145.0,27.0155,27.0736,27.0058,27.0349,859145.0
2023-05-09 12:40:00,27.88,27.96,27.86,27.93,1189352.0,27.0252,27.1027,27.0058,27.0736,1189352.0
2023-05-09 12:50:00,27.93,28.03,27.92,28.02,1530928.0,27.0736,27.1706,27.0639,27.1609,1530928.0
2023-05-09 13:00:00,28.02,28.05,27.98,28.02,1358318.0,27.1609,27.19,27.1221,27.1609,1358318.0
2023-05-09 13:10:00,28.02,28.05,27.99,28.03,894662.0,27.1609,27.19,27.1318,27.1706,894662.0
2023-05-09 13:20:00,28.03,28.04,27.95,27.98,820724.0,27.1706,27.1803,27.093,27.1221,820724.0
2023-05-09 13:30:00,27.98,28.02,27.93,27.96,946882.0,27.1221,27.1609,27.0736,27.1027,946882.0
2023-05-09 13:40:00,27.96,27.98,27.91,27.94,800346.0,27.1027,27.1221,27.0542,27.0833,800346.0
2023-05-09 13:50:00,27.94,28.03,27.93,28.01,1237897.0,27.0833,27.1706,27.0736,27.1512,1237897.0
2023-05-09 14:00:00,28.01,28.07,27.99,28.04,1288513.0,27.1512,27.2093,27.1318,27.1803,1288513.0
2023-05-09 14:10:00,28.04,28.07,28.01,28.05,975758.0,27.1803,27.2093,27.1512,27.19,975758.0
2023-05-09 14:20:00,28.05,28.07,27.98,28.01,897201.0,27.19,27.2093,27.1221,27.1512,897201.0
2023-05-09 14:30:00,28.01,28.04,27.97,28.01,847138.0,27.1512,27.1803,27.1124,27.1512,847138.0
2023-05-09 14:40:00,28.01,28.03,27.99,28.01,624659.0,27.1512,27.1706,27.1318,27.1512,624659.0
2023-05-09 14:50:00,28.02,28.02,27.86,27.94,1853091.0,27.1609,27.1609,27.0058,27.0833,1853091.0
2023-05-09 15:00:00,27.94,27.98,27.93,27.96,921122.0,27.0833,27.1221,27.0736,27.1027,921122.0
2023-05-09 15:10:00,27.95,27.96,27.86,27.87,1630158.0,27.093,27.1027,27.0058,27.0155,1630158.0
2023-05-09 15:20:00,27.87,27.89,27.84,27.87,1087299.0,27.0155,27.0349,26.9864,27.0155,1087299.0
2023-05-09 15:30:00,27.87,27.92,27.85,27.86,1285856.0,27.0155,27.0639,26.9961,27.0058,1285856.0
2023-05-09 15:40:00,27.86,27.92,27.8,27.92,2805691.0,27.0058,27.0639,26.9476,27.0639,2805691.0
2023-05-09 15:50:00,27.92,27.95,27.83,27.88,3195398.0,27.0639,27.093,26.9767,27.0252,3195398.0
2023-05-10 09:30:00,28.52,28.85,28.51,28.61,10535264.0,27.6455,27.9654,27.6358,27.7328,10535264.0
2023-05-10 09:40:00,28.61,28.64,28.24,28.39,7507866.0,27.7328,27.7619,27.3741,27.5195,7507866.0
2023-05-10 09:50:00,28.4,28.6,28.36,28.59,4165890.0,27.5292,27.7231,27.4904,27.7134,4165890.0
2023-05-10 10:00:00,28.59,28.92,28.59,28.88,6516890.0,27.7134,28.0333,27.7134,27.9945,6516890.0
2023-05-10 10:10:00,28.88,28.94,28.54,28.61,5669249.0,27.9945,28.0527,27.6649,27.7328,5669249.0
2023-05-10 10:20:00,28.61,28.79,28.61,28.71,4344138.0,27.7328,27.9073,27.7328,27.8297,4344138.0
2023-05-10 10:30:00,28.71,28.81,28.64,28.65,3342440.0,27.8297,27.9266,27.7619,27.7716,3342440.0
2023-05-10 10:40:00,28.65,28.7,28.2,28.35,7351569.0,27.7716,27.82,27.3354,27.4808,7351569.0
2023-05-10 10:50:00,28.36,28.36,28.09,28.23,4540707.0,27.4904,27.4904,27.2287,27.3644,4540707.0
2023-05-10 11:00:00,28.24,28.39,28.23,28.38,3556166.0,27.3741,27.5195,27.3644,27.5098,3556166.0
2023-05-10 11:10:00,28.38,28.41,28.26,28.36,2165560.0,27.5098,27.5389,27.3935,27.4904,2165560.0
2023-05-10 11:20:00,28.36,28.54,28.36,28.52,2724409.0,27.4904,27.6649,27.4904,27.6455,2724409.0
2023-05-10 11:30:00,28.52,28.67,28.51,28.62,3048864.0,27.6455,27.7909,27.6358,27.7425,3048864.0
2023-05-10 11:40:00,28.61,28.69,28.6,28.65,1814664.0,27.7328,27.8103,27.7231,27.7716,1814664.0
2023-05-10 11:50:00,28.65,28.67,28.5,28.52,2368424.0,27.7716,27.7909,27.6262,27.6455,2368424.0
2023-05-10 12:00:00,28.53,28.53,28.34,28.38,2490488.0,27.6552,27.6552,27.4711,27.5098,2490488.0
2023-05-10 12:10:00,28.37,28.47,28.31,28.46,2097098.0,27.5001,27.5971,27.442,27.5874,2097098.0
2023-05-10 12:20:00,28.46,28.48,28.37,28.46,1659468.0,27.5874,27.6068,27.5001,27.5874,1659468.0
2023-05-10 12:30:00,28.46,28.51,28.36,28.51,1652295.0,27.5874,27.6358,27.4904,27.6358,1652295.0
2023-05-10 12:40:00,28.51,28.54,28.4,28.42,1582310.0,27.6358,27.6649,27.5292,27.5486,1582310.0
2023-05-10 12:50:00,28.42,28.49,28.25,28.31,1951549.0,27.5486,27.6165,27.3838,27.442,1951549.0
2023-05-10 13:00:00,28.3,28.39,28.25,28.33,2208912.0,27.4323,27.5195,27.3838,27.4614,2208912.0
2023-05-10 13:10:00,28.32,28.36,28.15,28.18,3210567.0,27.4517,27.4904,27.2869,27.316,3210567.0
2023-05-10 13:20:00,28.17,28.22,27.9,27.94,3838140.0,27.3063,27.3547,27.0446,27.0833,3838140.0
2023-05-10 13:30:00,27.95,28.02,27.87,27.88,3069064.0,27.093,27.1609,27.0155,27.0252,3069064.0
2023-05-10 13:40:00,27.88,28.11,27.88,28.09,2906100.0,27.0252,27.2481,27.0252,27.2287,2906100.0
2023-05-10 13:50:00,28.1,28.22,28.05,28.18,2561406.0,27.2384,27.3547,27.19,27.316,2561406.0
2023-05-10 14:00:00,28.17,28.4,28.16,28.4,2786890.0,27.3063,27.5292,27.2966,27.5292,2786890.0
2023-05-10 14:10:00,28.4,28.5,28.39,28.44,3239769.0,27.5292,27.6262,27.5195,27.568,3239769.0
2023-05-10 14:20:00,28.45,28.5,28.38,28.41,2019432.0,27.5777,27.6262,27.5098,27.5389,2019432.0
2023-05-10 14:30:00,28.42,28.58,28.4,28.54,2559593.0,27.5486,27.7037,27.5292,27.6649,2559593.0
2023-05-10 14:40:00,28.54,28.7,28.53,28.6,3079072.0,27.6649,27.82,27.6552,27.7231,3079072.0
2023-05-10 14:50:00,28.6,28.7,28.58,28.69,1764206.0,27.7231,27.82,27.7037,27.8103,1764206.0
2023-05-10 15:00:00,28.69,28.75,28.63,28.72,2163557.0,27.8103,27.8685,27.7522,27.8394,2163557.0
2023-05-10 15:10:00,28.71,28.84,28.7,28.84,3538596.0,27.8297,27.9557,27.82,27.9557,3538596.0
2023-05-10 15:20:00,28.84,29.0,28.83,28.91,4057814.0,27.9557,28.1108,27.946,28.0236,4057814.0
2023-05-10 15:30:00,28.92,29.02,28.9,28.94,3196602.0,28.0333,28.1302,28.0139,28.0527,3196602.0
2023-05-10 15:40:00,28.94,28.98,28.88,28.89,2019884.0,28.0527,28.0914,27.9945,28.0042,2019884.0
2023-05-10 15:50:00,28.88,28.88,28.73,28.79,4244710.0,27.9945,27.9945,27.8491,27.9073,4244710.0
2023-05-11 09:30:00,28.91,28.95,28.6,28.69,5274418.0,28.0236,28.0624,27.7231,27.8103,5274418.0
2023-05-11 09:40:00,28.7,28.82,28.61,28.65,4275757.0,27.82,27.9363,27.7328,27.7716,4275757.0
2023-05-11 09:50:00,28.65,28.76,28.56,28.65,3555332.0,27.7716,27.8782,27.6843,27.7716,3555332.0
2023-05-11 10:00:00,28.65,28.75,28.61,28.67,2718553.0,27.7716,27.8685,27.7328,27.7909,2718553.0
2023-05-11 10:10:00,28.68,28.83,28.62,28.64,3272828.0,27.8006,27.946,27.7425,27.7619,3272828.0
2023-05-11 10:20:00,28.63,28.86,28.61,28.77,2919158.0,27.7522,27.9751,27.7328,27.8879,2919158.0
2023-05-11 10:30:00,28.76,28.77,28.54,28.56,3530519.0,27.8782,27.8879,27.6649,27.6843,3530519.0
2023-05-11 10:40:00,28.56,28.81,28.49,28.77,4298292.0,27.6843,27.9266,27.6165,27.8879,4298292.0
2023-05-11 10:50:00,28.77,28.86,28.71,28.86,2646356.0,27.8879,27.9751,27.8297,27.9751,2646356.0
2023-05-11 11:00:00,28.86,28.93,28.83,28.84,3252082.0,27.9751,28.043,27.946,27.9557,3252082.0
2023-05-11 11:10:00,28.83,28.91,28.81,28.82,1424866.0,27.946,28.0236,27.9266,27.9363,1424866.0
2023-05-11 11:20:00,28.81,28.96,28.76,28.96,2443433.0,27.9266,28.0721,27.8782,28.0721,2443433.0
2023-05-11 11:30:00,28.95,29.06,28.9,28.93,2473137.0,28.0624,28.169,28.0139,28.043,2473137.0
2023-05-11 11:40:00,28.92,29.01,28.87,28.87,1715582.0,28.0333,28.1205,27.9848,27.9848,1715582.0
2023-05-11 11:50:00,28.88,29.02,28.85,29.0,1678806.0,27.9945,28.1302,27.9654,28.1108,1678806.0
2023-05-11 12:00:00,29.01,29.02,28.87,28.96,2002603.0,28.1205,28.1302,27.9848,28.0721,2002603.0
2023-05-11 12:10:00,28.96,28.98,28.86,28.98,2152869.0,28.0721,28.0914,27.9751,28.0914,2152869.0
2023-05-11 12:20:00,28.98,29.09,28.95,29.0,2725510.0,28.0914,28.1981,28.0624,28.1108,2725510.0
2023-05-11 12:30:00,29.0,29.08,28.98,29.05,1272497.0,28.1108,28.1884,28.0914,28.1593,1272497.0
2023-05-11 12:40:00,29.05,29.12,29.04,29.1,1458819.0,28.1593,28.2271,28.1496,28.2078,1458819.0
2023-05-11 12:50:00,29.1,29.11,29.01,29.07,1252915.0,28.2078,28.2175,28.1205,28.1787,1252915.0
2023-05-11 13:00:00,29.07,29.09,28.99,29.05,1391849.0,28.1787,28.1981,28.1011,28.1593,1391849.0
2023-05-11 13:10:00,29.05,29.07,28.95,29.0,1469479.0,28.1593,28.1787,28.0624,28.1108,1469479.0
2023-05-11 13:20:00,29.0,29.03,28.91,28.93,1173986.0,28.1108,28.1399,28.0236,28.043,1173986.0
2023-05-11 13:30:00,28.93,29.05,28.9,29.04,1451265.0,28.043,28.1593,28.0139,28.1496,1451265.0
2023-05-11 13:40:00,29.04,29.04,28.71,28.75,3264049.0,28.1496,28.1496,27.8297,27.8685,3264049.0
2023-05-11 13:50:00,28.74,28.92,28.7,28.92,2384672.0,27.8588,28.0333,27.82,28.0333,2384672.0
2023-05-11 14:00:00,28.92,28.94,28.85,28.93,1536830.0,28.0333,28.0527,27.9654,28.043,1536830.0
2023-05-11 14:10:00,28.94,28.96,28.88,28.92,1239455.0,28.0527,28.0721,27.9945,28.0333,1239455.0
2023-05-11 14:20:00,28.91,28.98,28.87,28.98,1415626.0,28.0236,28.0914,27.9848,28.0914,1415626.0
2023-05-11 14:30:00,28.97,29.06,28.94,29.05,1607125.0,28.0817,28.169,28.0527,28.1593,1607125.0
2023-05-11 14:40:00,29.05,29.19,29.05,29.16,3064031.0,28.1593,28.295,28.1593,28.2659,3064031.0
2023-05-11 14:50:00,29.16,29.17,29.08,29.14,1080564.0,28.2659,28.2756,28.1884,28.2465,1080564.0
2023-05-11 15:00:00,29.15,29.18,29.07,29.15,1281611.0,28.2562,28.2853,28.1787,28.2562,1281611.0
2023-05-11 15:10:00,29.15,29.18,29.03,29.07,1398674.0,28.2562,28.2853,28.1399,28.1787,1398674.0
2023-05-11 15:20:00,29.06,29.11,29.02,29.09,1135795.0,28.169,28.2175,28.1302,28.1981,1135795.0
2023-05-11 15:30:00,29.08,29.1,28.97,28.97,1470752.0,28.1884,28.2078,28.0817,28.0817,1470752.0
2023-05-11 15:40:00,28.97,29.07,28.93,29.02,1767157.0,28.0817,28.1787,28.043,28.1302,1767157.0
2023-05-11 15:50:00,29.02,29.09,28.95,29.04,3099371.0,28.1302,28.1981,28.0624,28.1496,3099371.0
2023-05-12 09:30:00,29.18,29.3,29.13,29.17,4450359.0,28.2853,28.4016,28.2368,28.2756,4450359.0
2023-05-12 09:40:00,29.17,29.25,28.99,29.02,3410529.0,28.2756,28.3532,28.1011,28.1302,3410529.0
2023-05-12 09:50:00,29.02,29.16,28.99,29.03,2817724.0,28.1302,28.2659,28.1011,28.1399,2817724.0
2023-05-12 10:00:00,29.03,29.09,28.75,28.87,6064993.0,28.1399,28.1981,27.8685,27.9848,6064993.0
2023-05-12 10:10:00,28.87,28.91,28.82,28.88,2132303.0,27.9848,28.0236,27.9363,27.9945,2132303.0
2023-05-12 10:20:00,28.88,28.91,28.78,28.8,1762725.0,27.9945,28.0236,27.8976,27.917,1762725.0
2023-05-12 10:30:00,28.79,28.79,28.62,28.74,3423506.0,27.9073,27.9073,27.7425,27.8588,3423506.0
2023-05-12 10:40:00,28.73,28.81,28.72,28.8,1822410.0,27.8491,27.9266,27.8394,27.917,1822410.0
2023-05-12 10:50:00,28.8,28.81,28.67,28.72,1375395.0,27.917,27.9266,27.7909,27.8394,1375395.0
2023-05-12 11:00:00,28.73,28.91,28.71,28.83,2479525.0,27.8491,28.0236,27.8297,27.946,2479525.0
2023-05-12 11:10:00,28.83,28.87,28.6,28.66,2607026.0,27.946,27.9848,27.7231,27.7812,2607026.0
2023-05-12 11:20:00,28.66,28.74,28.58,28.61,1851371.0,27.7812,27.8588,27.7037,27.7328,1851371.0
2023-05-12 11:30:00,28.6,28.66,28.54,28.59,1801004.0,27.7231,27.7812,27.6649,27.7134,1801004.0
2023-05-12 11:40:00,28.59,28.69,28.57,28.63,2016205.0,27.7134,27.8103,27.694,27.7522,2016205.0
2023-05-12 11:50:00,28.64,28.79,28.6,28.78,1929561.0,27.7619,27.9073,27.7231,27.8976,1929561.0
2023-05-12 12:00:00,28.77,28.79,28.59,28.62,2665582.0,27.8879,27.9073,27.7134,27.7425,2665582.0
2023-05-12 12:10:00,28.62,28.63,28.53,28.57,1695693.0,27.7425,27.7522,27.6552,27.694,1695693.0
2023-05-12 12:20:00,28.57,28.59,28.43,28.45,3232622.0,27.694,27.7134,27.5583,27.5777,3232622.0
2023-05-12 12:30:00,28.44,28.53,28.36,28.42,2726297.0,27.568,27.6552,27.4904,27.5486,2726297.0
2023-05-12 12:40:00,28.42,28.43,28.22,28.24,2875953.0,27.5486,27.5583,27.3547,27.3741,2875953.0
2023-05-12 12:50:00,28.24,28.3,28.22,28.28,1878086.0,27.3741,27.4323,27.3547,27.4129,1878086.0
2023-05-12 13:00:00,28.27,28.36,28.22,28.35,1975247.0,27.4032,27.4904,27.3547,27.4808,1975247.0
2023-05-12 13:10:00,28.35,28.4,28.32,28.33,1732418.0,27.4808,27.5292,27.4517,27.4614,1732418.0
2023-05-12 13:20:00,28.32,28.56,28.31,28.44,2983124.0,27.4517,27.6843,27.442,27.568,2983124.0
2023-05-12 13:30:00,28.44,28.53,28.32,28.39,2939988.0,27.568,27.6552,27.4517,27.5195,2939988.0
2023-05-12 13:40:00,28.38,28.45,28.35,28.38,1322100.0,27.5098,27.5777,27.4808,27.5098,1322100.0
2023-05-12 13:50:00,28.39,28.39,28.2,28.23,2649298.0,27.5195,27.5195,27.3354,27.3644,2649298.0
2023-05-12 14:00:00,28.23,28.29,28.17,28.26,3133143.0,27.3644,27.4226,27.3063,27.3935,3133143.0
2023-05-12 14:10:00,28.26,28.33,28.17,28.22,2767933.0,27.3935,27.4614,27.3063,27.3547,2767933.0
2023-05-12 14:20:00,28.23,28.34,28.19,28.25,2089772.0,27.3644,27.4711,27.3257,27.3838,2089772.0
2023-05-12 14:30:00,28.25,28.32,28.19,28.27,2492920.0,27.3838,27.4517,27.3257,27.4032,2492920.0
2023-05-12 14:40:00,28.28,28.31,28.2,28.3,1521432.0,27.4129,27.442,27.3354,27.4323,1521432.0
2023-05-12 14:50:00,28.3,28.4,28.29,28.37,2180522.0,27.4323,27.5292,27.4226,27.5001,2180522.0
2023-05-12 15:00:00,28.38,28.45,28.34,28.43,2160008.0,27.5098,27.5777,27.4711,27.5583,2160008.0
2023-05-12 15:10:00,28.42,28.46,28.37,28.43,1470070.0,27.5486,27.5874,27.5001,27.5583,1470070.0
2023-05-12 15:20:00,28.44,28.49,28.42,28.48,1792312.0,27.568,27.6165,27.5486,27.6068,1792312.0
2023-05-12 15:30:00,28.48,28.63,28.48,28.57,3965034.0,27.6068,27.7522,27.6068,27.694,3965034.0
2023-05-12 15:40:00,28.58,28.67,28.56,28.62,2424161.0,27.7037,27.7909,27.6843,27.7425,2424161.0
2023-05-12 15:50:00,28.6,28.75,28.55,28.72,5298012.0,27.7231,27.8685,27.6746,27.8394,5298012.0
2023-05-15 09:30:00,28.85,28.86,28.68,28.71,3919218.0,27.9654,27.9751,27.8006,27.8297,3919218.0
2023-05-15 09:40:00,28.71,28.92,28.69,28.76,3731530.0,27.8297,28.0333,27.8103,27.8782,3731530.0
2023-05-15 09:50:00,28.76,28.77,28.58,28.58,3202243.0,27.8782,27.8879,27.7037,27.7037,3202243.0
2023-05-15 10:00:00,28.6,28.67,28.44,28.48,3647954.0,27.7231,27.7909,27.568,27.6068,3647954.0
2023-05-15 10:10:00,28.48,28.53,28.43,28.52,2747209.0,27.6068,27.6552,27.5583,27.6455,2747209.0
2023-05-15 10:20:00,28.52,28.6,28.46,28.53,2135206.0,27.6455,27.7231,27.5874,27.6552,2135206.0
2023-05-15 10:30:00,28.52,28.74,28.5,28.7,3114033.0,27.6455,27.8588,27.6262,27.82,3114033.0
2023-05-15 10:40:00,28.69,28.75,28.66,28.72,2005850.0,27.8103,27.8685,27.7812,27.8394,2005850.0
2023-05-15 10:50:00,28.72,28.81,28.63,28.64,3664975.0,27.8394,27.9266,27.7522,27.7619,3664975.0
2023-05-15 11:00:00,28.64,28.78,28.63,28.75,1867610.0,27.7619,27.8976,27.7522,27.8685,1867610.0
2023-05-15 11:10:00,28.76,28.93,28.75,28.9,2608028.0,27.8782,28.043,27.8685,28.0139,2608028.0
2023-05-15 11:20:00,28.9,28.98,28.9,28.93,1865802.0,28.0139,28.0914,28.0139,28.043,1865802.0
2023-05-15 11:30:00,28.93,28.98,28.88,28.93,2367407.0,28.043,28.0914,27.9945,28.043,2367407.0
2023-05-15 11:40:00,28.93,28.98,28.85,28.98,2234271.0,28.043,28.0914,27.9654,28.0914,2234271.0
2023-05-15 11:50:00,28.98,29.05,28.93,29.04,2479680.0,28.0914,28.1593,28.043,28.1496,2479680.0
2023-05-15 12:00:00,29.04,29.06,28.95,28.98,1770682.0,28.1496,28.169,28.0624,28.0914,1770682.0
2023-05-15 12:10:00,28.98,29.05,28.95,29.05,1323948.0,28.0914,28.1593,28.0624,28.1593,1323948.0
2023-05-15 12:20:00,29.05,29.05,28.91,28.97,1587391.0,28.1593,28.1593,28.0236,28.0817,1587391.0
2023-05-15 12:30:00,28.96,28.99,28.89,28.94,1334562.0,28.0721,28.1011,28.0042,28.0527,1334562.0
2023-05-15 12:40:00,28.94,29.01,28.92,28.98,1204585.0,28.0527,28.1205,28.0333,28.0914,1204585.0
2023-05-15 12:50:00,28.98,29.09,28.96,29.08,1372444.0,28.0914,28.1981,28.0721,28.1884,1372444.0
2023-05-15 13:00:00,29.08,29.17,29.04,29.16,1696000.0,28.1884,28.2756,28.1496,28.2659,1696000.0
2023-05-15 13:10:00,29.17,29.25,29.16,29.2,2392284.0,28.2756,28.3532,28.2659,28.3047,2392284.0
2023-05-15 13:20:00,29.19,29.2,29.02,29.03,2931802.0,28.295,28.3047,28.1302,28.1399,2931802.0
2023-05-15 13:30:00,29.03,29.06,28.96,29.0,1263451.0,28.1399,28.169,28.0721,28.1108,1263451.0
2023-05-15 13:40:00,28.99,29.0,28.86,28.92,1712258.0,28.1011,28.1108,27.9751,28.0333,1712258.0
2023-05-15 13:50:00,28.92,29.07,28.89,29.07,2126193.0,28.0333,28.1787,28.0042,28.1787,2126193.0
2023-05-15 14:00:00,29.07,29.13,29.06,29.11,2147052.0,28.1787,28.2368,28.169,28.2175,2147052.0
2023-05-15 14:10:00,29.1,29.14,29.03,29.1,2083331.0,28.2078,28.2465,28.1399,28.2078,2083331.0
2023-05-15 14:20:00,29.11,29.11,29.04,29.07,891015.0,28.2175,28.2175,28.1496,28.1787,891015.0
2023-05-15 14:30:00,29.07,29.1,29.02,29.09,1251540.0,28.1787,28.2078,28.1302,28.1981,1251540.0
2023-05-15 14:40:00,29.09,29.16,29.07,29.12,1525006.0,28.1981,28.2659,28.1787,28.2271,1525006.0
2023-05-15 14:50:00,29.11,29.12,29.02,29.05,1173206.0,28.2175,28.2271,28.1302,28.1593,1173206.0
2023-05-15 15:00:00,29.06,29.1,29.02,29.08,1010371.0,28.169,28.2078,28.1302,28.1884,1010371.0
2023-05-15 15:10:00,29.09,29.13,29.06,29.11,1112426.0,28.1981,28.2368,28.169,28.2175,1112426.0
2023-05-15 15:20:00,29.11,29.14,29.07,29.13,1074791.0,28.2175,28.2465,28.1787,28.2368,1074791.0
2023-05-15 15:30:00,29.12,29.18,29.1,29.15,1348593.0,28.2271,28.2853,28.2078,28.2562,1348593.0
2023-05-15 15:40:00,29.15,29.17,29.09,29.13,1569187.0,28.2562,28.2756,28.1981,28.2368,1569187.0
2023-05-15 15:50:00,29.12,29.2,29.1,29.2,3026412.0,28.2271,28.3047,28.2078,28.3047,3026412.0
2023-05-16 09:30:00,28.98,29.24,28.96,29.17,3991105.0,28.0914,28.3435,28.0721,28.2756,3991105.0
2023-05-16 09:40:00,29.17,29.49,29.15,29.41,4640501.0,28.2756,28.5858,28.2562,28.5083,4640501.0
2023-05-16 09:50:00,29.41,29.42,29.2,29.29,4600604.0,28.5083,28.5179,28.3047,28.3919,4600604.0
2023-05-16 10:00:00,29.29,29.36,29.22,29.24,2468801.0,28.3919,28.4598,28.3241,28.3435,2468801.0
2023-05-16 10:10:00,29.24,29.3,29.07,29.3,4003066.0,28.3435,28.4016,28.1787,28.4016,4003066.0
2023-05-16 10:20:00,29.3,29.43,29.23,29.43,2474955.0,28.4016,28.5276,28.3338,28.5276,2474955.0
2023-05-16 10:30:00,29.42,29.5,29.28,29.29,2927546.0,28.5179,28.5955,28.3822,28.3919,2927546.0
2023-05-16 10:40:00,29.3,29.45,29.26,29.4,1956111.0,28.4016,28.547,28.3629,28.4986,1956111.0
2023-05-16 10:50:00,29.41,29.6,29.37,29.52,3369915.0,28.5083,28.6924,28.4695,28.6149,3369915.0
2023-05-16 11:00:00,29.52,29.58,29.46,29.53,1909194.0,28.6149,28.673,28.5567,28.6246,1909194.0
2023-05-16 11:10:00,29.53,29.6,29.45,29.52,1649047.0,28.6246,28.6924,28.547,28.6149,1649047.0
2023-05-16 11:20:00,29.51,29.64,29.47,29.64,1636851.0,28.6052,28.7312,28.5664,28.7312,1636851.0
2023-05-16 11:30:00,29.64,29.65,29.4,29.44,1857758.0,28.7312,28.7409,28.4986,28.5373,1857758.0
2023-05-16 11:40:00,29.45,29.6,29.39,29.59,1822417.0,28.547,28.6924,28.4889,28.6827,1822417.0
2023-05-16 11:50:00,29.59,29.7,29.58,29.68,1965360.0,28.6827,28.7894,28.673,28.77,1965360.0
2023-05-16 12:00:00,29.68,29.71,29.6,29.69,1638183.0,28.77,28.7991,28.6924,28.7797,1638183.0
2023-05-16 12:10:00,29.68,29.7,29.62,29.63,850361.0,28.77,28.7894,28.7118,28.7215,850361.0
2023-05-16 12:20:00,29.62,29.66,29.57,29.66,1211902.0,28.7118,28.7506,28.6633,28.7506,1211902.0
2023-05-16 12:30:00,29.66,29.7,29.6,29.7,946421.0,28.7506,28.7894,28.6924,28.7894,946421.0
2023-05-16 12:40:00,29.7,29.74,29.58,29.65,1801238.0,28.7894,28.8281,28.673,28.7409,1801238.0
2023-05-16 12:50:00,29.64,29.72,29.61,29.7,1136156.0,28.7312,28.8087,28.7021,28.7894,1136156.0
2023-05-16 13:00:00,29.71,29.74,29.64,29.72,1026121.0,28.7991,28.8281,28.7312,28.8087,1026121.0
2023-05-16 13:10:00,29.72,29.74,29.61,29.63,983459.0,28.8087,28.8281,28.7021,28.7215,983459.0
2023-05-16 13:20:00,29.64,29.68,29.54,29.57,1191612.0,28.7312,28.77,28.6343,28.6633,1191612.0
2023-05-16 13:30:00,29.57,29.64,29.54,29.57,1147376.0,28.6633,28.7312,28.6343,28.6633,1147376.0
2023-05-16 13:40:00,29.57,29.67,29.56,29.66,1039556.0,28.6633,28.7603,28.6537,28.7506,1039556.0
2023-05-16 13:50:00,29.66,29.68,29.62,29.68,866726.0,28.7506,28.77,28.7118,28.77,866726.0
2023-05-16 14:00:00,29.67,29.7,29.48,29.54,1910110.0,28.7603,28.7894,28.5761,28.6343,1910110.0
2023-05-16 14:10:00,29.54,29.56,29.48,29.55,820690.0,28.6343,28.6537,28.5761,28.644,820690.0
2023-05-16 14:20:00,29.56,29.56,29.5,29.54,936175.0,28.6537,28.6537,28.5955,28.6343,936175.0
2023-05-16 14:30:00,29.54,29.55,29.43,29.51,1349667.0,28.6343,28.644,28.5276,28.6052,1349667.0
2023-05-16 14:40:00,29.51,29.6,29.5,29.6,1554542.0,28.6052,28.6924,28.5955,28.6924,1554542.0
2023-05-16 14:50:00,29.6,29.66,29.58,29.61,1332042.0,28.6924,28.7506,28.673,28.7021,1332042.0
2023-05-16 15:00:00,29.62,29.66,29.56,29.57,894291.0,28.7118,28.7506,28.6537,28.6633,894291.0
2023-05-16 15:10:00,29.57,29.64,29.55,29.56,892311.0,28.6633,28.7312,28.644,28.6537,892311.0
2023-05-16 15:20:00,29.55,29.66,29.51,29.63,1525411.0,28.644,28.7506,28.6052,28.7215,1525411.0
2023-05-16 15:30:00,29.63,29.64,29.55,29.59,1165354.0,28.7215,28.7312,28.644,28.6827,1165354.0
2023-05-16 15:40:00,29.59,29.59,29.44,29.46,1441481.0,28.6827,28.6827,28.5373,28.5567,1441481.0
2023-05-16 15:50:00,29.46,29.47,29.26,29.27,3556702.0,28.5567,28.5664,28.3629,28.3725,3556702.0
2023-05-17 09:30:00,29.55,29.66,29.51,29.55,3924745.0,28.644,28.7506,28.6052,28.644,3924745.0
2023-05-17 09:40:00,29.56,29.61,29.43,29.43,2789480.0,28.6537,28.7021,28.5276,28.5276,2789480.0
2023-05-17 09:50:00,29.43,29.46,29.23,29.26,4101683.0,28.5276,28.5567,28.3338,28.3629,4101683.0
2023-05-17 10:00:00,29.25,29.41,29.24,29.34,3312631.0,28.3532,28.5083,28.3435,28.4404,3312631.0
2023-05-17 10:10:00,29.35,29.51,29.34,29.49,3132273.0,28.4501,28.6052,28.4404,28.5858,3132273.0
2023-05-17 10:20:00,29.49,29.53,29.46,29.49,1765966.0,28.5858,28.6246,28.5567,28.5858,1765966.0
2023-05-17 10:30:00,29.5,29.56,29.48,29.54,1757172.0,28.5955,28.6537,28.5761,28.6343,1757172.0
2023-05-17 10:40:00,29.55,29.61,29.53,29.57,1713568.0,28.644,28.7021,28.6246,28.6633,1713568.0
2023-05-17 10:50:00,29.58,29.65,29.53,29.62,1703477.0,28.673,28.7409,28.6246,28.7118,1703477.0
2023-05-17 11:00:00,29.63,29.67,29.55,29.59,1764443.0,28.7215,28.7603,28.644,28.6827,1764443.0
2023-05-17 11:10:00,29.59,29.79,29.56,29.64,3983125.0,28.6827,28.8766,28.6537,28.7312,3983125.0
2023-05-17 11:20:00,29.65,29.66,29.42,29.64,3462294.0,28.7409,28.7506,28.5179,28.7312,3462294.0
2023-05-17 11:30:00,29.63,29.67,29.59,29.66,1790024.0,28.7215,28.7603,28.6827,28.7506,1790024.0
2023-05-17 11:40:00,29.66,29.78,29.65,29.71,2162919.0,28.7506,28.8669,28.7409,28.7991,2162919.0
2023-05-17 11:50:00,29.71,29.75,29.66,29.74,1071008.0,28.7991,28.8378,28.7506,28.8281,1071008.0
2023-05-17 12:00:00,29.74,29.75,29.67,29.68,1017337.0,28.8281,28.8378,28.7603,28.77,1017337.0
2023-05-17 12:10:00,29.68,29.71,29.63,29.65,898076.0,28.77,28.7991,28.7215,28.7409,898076.0
2023-05-17 12:20:00,29.66,29.74,29.64,29.74,945367.0,28.7506,28.8281,28.7312,28.8281,945367.0
2023-05-17 12:30:00,29.74,29.89,29.73,29.89,3516254.0,28.8281,28.9735,28.8184,28.9735,3516254.0
2023-05-17 12:40:00,29.89,30.01,29.88,30.0,3661163.0,28.9735,29.0899,28.9638,29.0802,3661163.0
2023-05-17 12:50:00,30.0,30.14,29.97,30.07,2945456.0,29.0802,29.2159,29.0511,29.148,2945456.0
2023-05-17 13:00:00,30.08,30.25,30.07,30.2,3728604.0,29.1577,29.3225,29.148,29.274,3728604.0
2023-05-17 13:10:00,30.21,30.22,30.13,30.2,2042654.0,29.2837,29.2934,29.2062,29.274,2042654.0
2023-05-17 13:20:00,30.2,30.34,30.19,30.33,2482808.0,29.274,29.4097,29.2643,29.4,2482808.0
2023-05-17 13:30:00,30.32,30.36,30.27,30.32,1980432.0,29.3904,29.4291,29.3419,29.3904,1980432.0
2023-05-17 13:40:00,30.32,30.48,30.29,30.44,3037543.0,29.3904,29.5454,29.3613,29.5067,3037543.0
2023-05-17 13:50:00,30.44,30.48,30.4,30.47,2191827.0,29.5067,29.5454,29.4679,29.5358,2191827.0
2023-05-17 14:00:00,30.48,30.48,30.32,30.36,2189819.0,29.5454,29.5454,29.3904,29.4291,2189819.0
2023-05-17 14:10:00,30.37,30.44,30.34,30.41,2084894.0,29.4388,29.5067,29.4097,29.4776,2084894.0
2023-05-17 14:20:00,30.41,30.45,30.37,30.39,1094958.0,29.4776,29.5164,29.4388,29.4582,1094958.0
2023-05-17 14:30:00,30.39,30.41,30.28,30.33,2018645.0,29.4582,29.4776,29.3516,29.4,2018645.0
2023-05-17 14:40:00,30.32,30.35,30.21,30.33,2028661.0,29.3904,29.4194,29.2837,29.4,2028661.0
2023-05-17 14:50:00,30.34,30.34,30.2,30.23,1965227.0,29.4097,29.4097,29.274,29.3031,1965227.0
2023-05-17 15:00:00,30.22,30.39,30.16,30.37,2565424.0,29.2934,29.4582,29.2353,29.4388,2565424.0
2023-05-17 15:10:00,30.38,30.44,30.37,30.4,2726297.0,29.4485,29.5067,29.4388,29.4679,2726297.0
2023-05-17 15:20:00,30.4,30.41,30.25,30.29,2024694.0,29.4679,29.4776,29.3225,29.3613,2024694.0
2023-05-17 15:30:00,30.29,30.36,30.23,30.27,2272523.0,29.3613,29.4291,29.3031,29.3419,2272523.0
2023-05-17 15:40:00,30.27,30.43,30.25,30.41,3177295.0,29.3419,29.497,29.3225,29.4776,3177295.0
2023-05-17 15:50:00,30.41,30.44,30.28,30.33,4054857.0,29.4776,29.5067,29.3516,29.4,4054857.0
2023-05-18 09:30:00,30.4,30.77,30.39,30.75,5852929.0,29.4679,29.8266,29.4582,29.8072,5852929.0
2023-05-18 09:40:00,30.75,30.8,30.65,30.71,3845352.0,29.8072,29.8556,29.7102,29.7684,3845352.0
2023-05-18 09:50:00,30.71,30.83,30.66,30.8,3181224.0,29.7684,29.8847,29.7199,29.8556,3181224.0
2023-05-18 10:00:00,30.8,30.95,30.71,30.92,3586231.0,29.8556,30.001,29.7684,29.972,3586231.0
2023-05-18 10:10:00,30.93,31.01,30.88,30.98,3892585.0,29.9816,30.0592,29.9332,30.0301,3892585.0
2023-05-18 10:20:00,30.99,31.22,30.98,31.2,5739610.0,30.0398,30.2628,30.0301,30.2434,5739610.0
2023-05-18 10:30:00,31.2,31.32,31.2,31.28,5007533.0,30.2434,30.3597,30.2434,30.3209,5007533.0
2023-05-18 10:40:00,31.28,31.29,31.09,31.27,3462482.0,30.3209,30.3306,30.1367,30.3112,3462482.0
2023-05-18 10:50:00,31.26,31.28,31.17,31.27,2897520.0,30.3015,30.3209,30.2143,30.3112,2897520.0
2023-05-18 11:00:00,31.28,31.53,31.26,31.53,5503580.0,30.3209,30.5633,30.3015,30.5633,5503580.0
2023-05-18 11:10:00,31.52,31.54,31.43,31.46,2387062.0,30.5536,30.5729,30.4663,30.4954,2387062.0
2023-05-18 11:20:00,31.46,31.56,31.39,31.51,2882134.0,30.4954,30.5923,30.4275,30.5439,2882134.0
2023-05-18 11:30:00,31.52,31.58,31.46,31.52,2364827.0,30.5536,30.6117,30.4954,30.5536,2364827.0
2023-05-18 11:40:00,31.52,31.74,31.5,31.69,3789899.0,30.5536,30.7668,30.5342,30.7183,3789899.0
2023-05-18 11:50:00,31.69,31.74,31.46,31.53,4741654.0,30.7183,30.7668,30.4954,30.5633,4741654.0
2023-05-18 12:00:00,31.53,31.56,31.36,31.44,4073824.0,30.5633,30.5923,30.3985,30.476,4073824.0
2023-05-18 12:10:00,31.43,31.53,31.22,31.33,5099708.0,30.4663,30.5633,30.2628,30.3694,5099708.0
2023-05-18 12:20:00,31.33,31.33,31.2,31.26,3946345.0,30.3694,30.3694,30.2434,30.3015,3946345.0
2023-05-18 12:30:00,31.27,31.36,31.23,31.28,2327387.0,30.3112,30.3985,30.2724,30.3209,2327387.0
2023-05-18 12:40:00,31.29,31.33,31.22,31.32,2055952.0,30.3306,30.3694,30.2628,30.3597,2055952.0
2023-05-18 12:50:00,31.32,31.37,31.21,31.32,2432461.0,30.3597,30.4082,30.2531,30.3597,2432461.0
2023-05-18 13:00:00,31.32,31.46,31.31,31.45,2423320.0,30.3597,30.4954,30.35,30.4857,2423320.0
2023-05-18 13:10:00,31.45,31.51,31.35,31.49,2217407.0,30.4857,30.5439,30.3888,30.5245,2217407.0
2023-05-18 13:20:00,31.5,31.64,31.36,31.36,5415096.0,30.5342,30.6699,30.3985,30.3985,5415096.0
2023-05-18 13:30:00,31.37,31.48,31.32,31.38,2513969.0,30.4082,30.5148,30.3597,30.4178,2513969.0
2023-05-18 13:40:00,31.37,31.42,31.22,31.33,2121934.0,30.4082,30.4566,30.2628,30.3694,2121934.0
2023-05-18 13:50:00,31.33,31.33,31.13,31.17,2222787.0,30.3694,30.3694,30.1755,30.2143,2222787.0
2023-05-18 14:00:00,31.17,31.2,31.08,31.13,2168652.0,30.2143,30.2434,30.127,30.1755,2168652.0
2023-05-18 14:10:00,31.13,31.28,31.09,31.27,2250697.0,30.1755,30.3209,30.1367,30.3112,2250697.0
2023-05-18 14:20:00,31.28,31.35,31.26,31.29,1741038.0,30.3209,30.3888,30.3015,30.3306,1741038.0
2023-05-18 14:30:00,31.3,31.4,31.29,31.39,1375315.0,30.3403,30.4372,30.3306,30.4275,1375315.0
2023-05-18 14:40:00,31.4,31.47,31.34,31.46,1844772.0,30.4372,30.5051,30.3791,30.4954,1844772.0
2023-05-18 14:50:00,31.47,31.5,31.41,31.47,1732475.0,30.5051,30.5342,30.4469,30.5051,1732475.0
2023-05-18 15:00:00,31.47,31.52,31.41,31.52,2679189.0,30.5051,30.5536,30.4469,30.5536,2679189.0
2023-05-18 15:10:00,31.51,31.74,31.51,31.73,2533631.0,30.5439,30.7668,30.5439,30.7571,2533631.0
2023-05-18 15:20:00,31.72,31.74,31.58,31.68,2295059.0,30.7474,30.7668,30.6117,30.7087,2295059.0
2023-05-18 15:30:00,31.68,31.72,31.65,31.7,1864124.0,30.7087,30.7474,30.6796,30.728,1864124.0
2023-05-18 15:40:00,31.7,31.95,31.68,31.91,4215330.0,30.728,30.9704,30.7087,30.9316,4215330.0
2023-05-18 15:50:00,31.91,32.04,31.88,31.97,5493991.0,30.9316,31.0576,30.9025,30.9898,5493991.0
2023-05-19 09:30:00,32.03,32.13,31.97,32.08,5105716.0,31.0479,31.1449,30.9898,31.0964,5105716.0
2023-05-19 09:40:00,32.08,32.24,31.94,31.95,4569969.0,31.0964,31.2515,30.9607,30.9704,4569969.0
2023-05-19 09:50:00,31.95,32.02,31.89,32.02,3327719.0,30.9704,31.0382,30.9122,31.0382,3327719.0
2023-05-19 10:00:00,32.02,32.03,31.77,31.9,2826600.0,31.0382,31.0479,30.7959,30.9219,2826600.0
2023-05-19 10:10:00,31.91,32.05,31.79,32.04,2975978.0,30.9316,31.0673,30.8153,31.0576,2975978.0
2023-05-19 10:20:00,32.04,32.13,32.0,32.02,2608607.0,31.0576,31.1449,31.0188,31.0382,2608607.0
2023-05-19 10:30:00,32.02,32.1,31.9,32.03,2096282.0,31.0382,31.1158,30.9219,31.0479,2096282.0
2023-05-19 10:40:00,32.02,32.03,31.81,31.84,1887201.0,31.0382,31.0479,30.8347,30.8637,1887201.0
2023-05-19 10:50:00,31.84,31.92,31.78,31.91,2208071.0,30.8637,30.9413,30.8056,30.9316,2208071.0
2023-05-19 11:00:00,31.92,31.98,31.81,31.85,2799573.0,30.9413,30.9995,30.8347,30.8734,2799573.0
2023-05-19 11:10:00,31.85,31.97,31.74,31.89,4190061.0,30.8734,30.9898,30.7668,30.9122,4190061.0
2023-05-19 11:20:00,31.89,32.03,31.72,31.72,3541527.0,30.9122,31.0479,30.7474,30.7474,3541527.0
2023-05-19 11:30:00,31.72,31.77,31.5,31.57,4622941.0,30.7474,30.7959,30.5342,30.602,4622941.0
2023-05-19 11:40:00,31.57,31.87,31.49,31.84,4321350.0,30.602,30.8928,30.5245,30.8637,4321350.0
2023-05-19 11:50:00,31.84,31.94,31.72,31.78,3304133.0,30.8637,30.9607,30.7474,30.8056,3304133.0
2023-05-19 12:00:00,31.77,31.86,31.63,31.69,2248955.0,30.7959,30.8831,30.6602,30.7183,2248955.0
2023-05-19 12:10:00,31.69,31.82,31.58,31.8,2496325.0,30.7183,30.8444,30.6117,30.825,2496325.0
2023-05-19 12:20:00,31.79,31.87,31.67,31.68,1728217.0,30.8153,30.8928,30.699,30.7087,1728217.0
2023-05-19 12:30:00,31.67,31.69,31.5,31.68,2456223.0,30.699,30.7183,30.5342,30.7087,2456223.0
2023-05-19 12:40:00,31.67,31.75,31.63,31.7,1442091.0,30.699,30.7765,30.6602,30.728,1442091.0
2023-05-19 12:50:00,31.7,31.77,31.65,31.71,1607757.0,30.728,30.7959,30.6796,30.7377,1607757.0
2023-05-19 13:00:00,31.71,31.82,31.66,31.72,1596638.0,30.7377,30.8444,30.6893,30.7474,1596638.0
2023-05-19 13:10:00,31.71,31.81,31.65,31.8,1248572.0,30.7377,30.8347,30.6796,30.825,1248572.0
2023-05-19 13:20:00,31.8,31.87,31.75,31.82,1555143.0,30.825,30.8928,30.7765,30.8444,1555143.0
2023-05-19 13:30:00,31.82,31.84,31.73,31.77,1202676.0,30.8444,30.8637,30.7571,30.7959,1202676.0
2023-05-19 13:40:00,31.78,31.8,31.67,31.7,1337146.0,30.8056,30.825,30.699,30.728,1337146.0
2023-05-19 13:50:00,31.69,31.72,31.61,31.62,956696.0,30.7183,30.7474,30.6408,30.6505,956696.0
2023-05-19 14:00:00,31.62,31.65,31.55,31.57,1231431.0,30.6505,30.6796,30.5826,30.602,1231431.0
2023-05-19 14:10:00,31.57,31.64,31.45,31.64,2748139.0,30.602,30.6699,30.4857,30.6699,2748139.0
2023-05-19 14:20:00,31.63,31.68,31.53,31.56,1551124.0,30.6602,30.7087,30.5633,30.5923,1551124.0
2023-05-19 14:30:00,31.56,31.61,31.5,31.59,1398921.0,30.5923,30.6408,30.5342,30.6214,1398921.0
2023-05-19 14:40:00,31.6,31.61,31.48,31.51,1114173.0,30.6311,30.6408,30.5148,30.5439,1114173.0
2023-05-19 14:50:00,31.51,31.7,31.5,31.7,1379801.0,30.5439,30.728,30.5342,30.728,1379801.0
2023-05-19 15:00:00,31.69,31.72,31.58,31.61,1291338.0,30.7183,30.7474,30.6117,30.6408,1291338.0
2023-05-19 15:10:00,31.62,31.75,31.61,31.7,1516118.0,30.6505,30.7765,30.6408,30.728,1516118.0
2023-05-19 15:20:00,31.7,31.72,31.6,31.62,1547792.0,30.728,30.7474,30.6311,30.6505,1547792.0
2023-05-19 15:30:00,31.62,31.73,31.59,31.7,1888425.0,30.6505,30.7571,30.6214,30.728,1888425.0
2023-05-19 15:40:00,31.7,31.76,31.67,31.72,1966500.0,30.728,30.7862,30.699,30.7474,1966500.0
2023-05-19 15:50:00,31.72,31.8,31.67,31.74,3276081.0,30.7474,30.825,30.699,30.7668,3276081.0
2023-05-22 09:30:00,31.67,32.07,31.67,32.01,4926292.0,30.699,31.0867,30.699,31.0285,4926292.0
2023-05-22 09:40:00,32.01,32.25,32.0,32.22,4581274.0,31.0285,31.2612,31.0188,31.2321,4581274.0
2023-05-22 09:50:00,32.22,32.36,32.2,32.23,4257471.0,31.2321,31.3678,31.2127,31.2418,4257471.0
2023-05-22 10:00:00,32.23,32.3,31.77,31.86,4338454.0,31.2418,31.3096,30.7959,30.8831,4338454.0
2023-05-22 10:10:00,31.86,32.17,31.84,32.15,5029321.0,30.8831,31.1836,30.8637,31.1642,5029321.0
2023-05-22 10:20:00,32.14,32.2,32.05,32.06,3186615.0,31.1545,31.2127,31.0673,31.077,3186615.0
2023-05-22 10:30:00,32.05,32.15,32.02,32.12,1928463.0,31.0673,31.1642,31.0382,31.1352,1928463.0
2023-05-22 10:40:00,32.12,32.12,31.92,32.01,2247808.0,31.1352,31.1352,30.9413,31.0285,2247808.0
2023-05-22 10:50:00,32.0,32.11,31.88,32.1,2458699.0,31.0188,31.1255,30.9025,31.1158,2458699.0
2023-05-22 11:00:00,32.11,32.18,32.05,32.11,2067809.0,31.1255,31.1933,31.0673,31.1255,2067809.0
2023-05-22 11:10:00,32.12,32.15,32.07,32.14,1100364.0,31.1352,31.1642,31.0867,31.1545,1100364.0
2023-05-22 11:20:00,32.14,32.21,32.09,32.12,1455690.0,31.1545,31.2224,31.1061,31.1352,1455690.0
2023-05-22 11:30:00,32.13,32.17,31.97,32.02,1750085.0,31.1449,31.1836,30.9898,31.0382,1750085.0
2023-05-22 11:40:00,32.02,32.04,31.91,31.93,1282459.0,31.0382,31.0576,30.9316,30.951,1282459.0
2023-05-22 11:50:00,31.93,32.04,31.93,31.99,1560195.0,30.951,31.0576,30.951,31.0091,1560195.0
2023-05-22 12:00:00,32.0,32.05,31.98,32.04,1197954.0,31.0188,31.0673,30.9995,31.0576,1197954.0
2023-05-22 12:10:00,32.04,32.12,32.01,32.06,1579538.0,31.0576,31.1352,31.0285,31.077,1579538.0
2023-05-22 12:20:00,32.06,32.07,31.91,31.92,1586500.0,31.077,31.0867,30.9316,30.9413,1586500.0
2023-05-22 12:30:00,31.92,31.98,31.86,31.94,1443949.0,30.9413,30.9995,30.8831,30.9607,1443949.0
2023-05-22 12:40:00,31.94,32.0,31.92,31.97,945848.0,30.9607,31.0188,30.9413,30.9898,945848.0
2023-05-22 12:50:00,31.97,32.03,31.96,32.02,637960.0,30.9898,31.0479,30.9801,31.0382,637960.0
2023-05-22 13:00:00,32.01,32.09,31.99,32.04,1489356.0,31.0285,31.1061,31.0091,31.0576,1489356.0
2023-05-22 13:10:00,32.04,32.09,31.84,31.98,3482115.0,31.0576,31.1061,30.8637,30.9995,3482115.0
2023-05-22 13:20:00,31.98,32.1,31.96,32.07,1146075.0,30.9995,31.1158,30.9801,31.0867,1146075.0
2023-05-22 13:30:00,32.07,32.15,32.06,32.14,1371362.0,31.0867,31.1642,31.077,31.1545,1371362.0
2023-05-22 13:40:00,32.14,32.2,32.1,32.12,1391680.0,31.1545,31.2127,31.1158,31.1352,1391680.0
2023-05-22 13:50:00,32.12,32.14,32.05,32.06,977296.0,31.1352,31.1545,31.0673,31.077,977296.0
2023-05-22 14:00:00,32.05,32.11,32.04,32.1,882582.0,31.0673,31.1255,31.0576,31.1158,882582.0
2023-05-22 14:10:00,32.1,32.15,32.03,32.12,864087.0,31.1158,31.1642,31.0479,31.1352,864087.0
2023-05-22 14:20:00,32.12,32.18,32.1,32.18,1078463.0,31.1352,31.1933,31.1158,31.1933,1078463.0
2023-05-22 14:30:00,32.18,32.19,32.13,32.15,1021067.0,31.1933,31.203,31.1449,31.1642,1021067.0
2023-05-22 14:40:00,32.15,32.21,32.13,32.21,1205905.0,31.1642,31.2224,31.1449,31.2224,1205905.0
2023-05-22 14:50:00,32.22,32.33,32.11,32.18,2837122.0,31.2321,31.3387,31.1255,31.1933,2837122.0
2023-05-22 15:00:00,32.19,32.23,32.14,32.15,1219975.0,31.203,31.2418,31.1545,31.1642,1219975.0
2023-05-22 15:10:00,32.15,32.21,32.13,32.19,1167502.0,31.1642,31.2224,31.1449,31.203,1167502.0
2023-05-22 15:20:00,32.18,32.19,31.99,32.07,1798109.0,31.1933,31.203,31.0091,31.0867,1798109.0
2023-05-22 15:30:00,32.07,32.09,31.94,32.0,1575857.0,31.0867,31.1061,30.9607,31.0188,1575857.0
2023-05-22 15:40:00,31.99,32.07,31.96,31.98,1311800.0,31.0091,31.0867,30.9801,30.9995,1311800.0
2023-05-22 15:50:00,31.97,32.08,31.92,32.07,2562203.0,30.9898,31.0964,30.9413,31.0867,2562203.0
2023-05-23 09:30:00,31.56,31.8,31.5,31.71,5564879.0,30.5923,30.825,30.5342,30.7377,5564879.0
2023-05-23 09:40:00,31.71,31.81,31.65,31.79,4083100.0,30.7377,30.8347,30.6796,30.8153,4083100.0
2023-05-23 09:50:00,31.78,31.88,31.71,31.79,4094884.0,30.8056,30.9025,30.7377,30.8153,4094884.0
2023-05-23 10:00:00,31.79,31.9,31.7,31.83,3207910.0,30.8153,30.9219,30.728,30.8541,3207910.0
2023-05-23 10:10:00,31.84,31.84,31.62,31.8,3166305.0,30.8637,30.8637,30.6505,30.825,3166305.0
2023-05-23 10:20:00,31.8,31.82,31.69,31.72,2687959.0,30.825,30.8444,30.7183,30.7474,2687959.0
2023-05-23 10:30:00,31.72,31.8,31.63,31.79,2018437.0,30.7474,30.825,30.6602,30.8153,2018437.0
2023-05-23 10:40:00,31.79,31.8,31.7,31.71,1505324.0,30.8153,30.825,30.728,30.7377,1505324.0
2023-05-23 10:50:00,31.71,31.71,31.57,31.66,2147303.0,30.7377,30.7377,30.602,30.6893,2147303.0
2023-05-23 11:00:00,31.66,31.8,31.65,31.76,1618938.0,30.6893,30.825,30.6796,30.7862,1618938.0
2023-05-23 11:10:00,31.76,31.78,31.67,31.68,985824.0,30.7862,30.8056,30.699,30.7087,985824.0
2023-05-23 11:20:00,31.69,31.84,31.68,31.82,1414446.0,30.7183,30.8637,30.7087,30.8444,1414446.0
2023-05-23 11:30:00,31.82,31.84,31.73,31.77,1116028.0,30.8444,30.8637,30.7571,30.7959,1116028.0
2023-05-23 11:40:00,31.77,31.85,31.74,31.75,1473785.0,30.7959,30.8734,30.7668,30.7765,1473785.0
2023-05-23 11:50:00,31.76,31.83,31.69,31.76,1489372.0,30.7862,30.8541,30.7183,30.7862,1489372.0
2023-05-23 12:00:00,31.76,31.82,31.61,31.68,2052785.0,30.7862,30.8444,30.6408,30.7087,2052785.0
2023-05-23 12:10:00,31.67,31.71,31.6,31.67,1320895.0,30.699,30.7377,30.6311,30.699,1320895.0
2023-05-23 12:20:00,31.67,31.69,31.56,31.59,1356780.0,30.699,30.7183,30.5923,30.6214,1356780.0
2023-05-23 12:30:00,31.59,31.61,31.31,31.38,3554978.0,30.6214,30.6408,30.35,30.4178,3554978.0
2023-05-23 12:40:00,31.37,31.4,31.18,31.22,3502179.0,30.4082,30.4372,30.224,30.2628,3502179.0
2023-05-23 12:50:00,31.21,31.36,31.2,31.3,2486768.0,30.2531,30.3985,30.2434,30.3403,2486768.0
2023-05-23 13:00:00,31.31,31.42,31.25,31.42,2022911.0,30.35,30.4566,30.2918,30.4566,2022911.0
2023-05-23 13:10:00,31.42,31.48,31.39,31.47,1397152.0,30.4566,30.5148,30.4275,30.5051,1397152.0
2023-05-23 13:20:00,31.46,31.47,31.24,31.25,2535702.0,30.4954,30.5051,30.2821,30.2918,2535702.0
2023-05-23 13:30:00,31.25,31.26,31.12,31.21,3156021.0,30.2918,30.3015,30.1658,30.2531,3156021.0
2023-05-23 13:40:00,31.22,31.3,31.15,31.16,1923457.0,30.2628,30.3403,30.1949,30.2046,1923457.0
2023-05-23 13:50:00,31.16,31.21,31.11,31.17,1492512.0,30.2046,30.2531,30.1561,30.2143,1492512.0
2023-05-23 14:00:00,31.17,31.29,31.14,31.19,1892428.0,30.2143,30.3306,30.1852,30.2337,1892428.0
2023-05-23 14:10:00,31.18,31.24,31.0,31.03,2968946.0,30.224,30.2821,30.0495,30.0786,2968946.0
2023-05-23 14:20:00,31.03,31.05,30.73,30.88,6942223.0,30.0786,30.098,29.7878,29.9332,6942223.0
2023-05-23 14:30:00,30.88,30.99,30.79,30.85,3128150.0,29.9332,30.0398,29.8459,29.9041,3128150.0
2023-05-23 14:40:00,30.85,30.94,30.79,30.88,2146885.0,29.9041,29.9913,29.8459,29.9332,2146885.0
2023-05-23 14:50:00,30.87,30.98,30.87,30.95,1479925.0,29.9235,30.0301,29.9235,30.001,1479925.0
2023-05-23 15:00:00,30.94,30.98,30.82,30.9,2850915.0,29.9913,30.0301,29.875,29.9526,2850915.0
2023-05-23 15:10:00,30.9,30.99,30.74,30.75,2449075.0,29.9526,30.0398,29.7975,29.8072,2449075.0
2023-05-23 15:20:00,30.76,30.93,30.73,30.92,2199404.0,29.8169,29.9816,29.7878,29.972,2199404.0
2023-05-23 15:30:00,30.93,31.0,30.91,30.95,1717745.0,29.9816,30.0495,29.9623,30.001,1717745.0
2023-05-23 15:40:00,30.94,31.05,30.9,31.0,3238472.0,29.9913,30.098,29.9526,30.0495,3238472.0
2023-05-23 15:50:00,30.99,31.03,30.81,30.83,4210013.0,30.0398,30.0786,29.8653,29.8847,4210013.0
2023-05-24 09:30:00,30.27,30.48,30.13,30.37,6958092.0,29.3419,29.5454,29.2062,29.4388,6958092.0
2023-05-24 09:40:00,30.38,30.5,30.21,30.31,4525771.0,29.4485,29.5648,29.2837,29.3807,4525771.0
2023-05-24 09:50:00,30.3,30.36,30.2,30.29,2609855.0,29.371,29.4291,29.274,29.3613,2609855.0
2023-05-24 10:00:00,30.28,30.33,30.0,30.03,4199389.0,29.3516,29.4,29.0802,29.1092,4199389.0
2023-05-24 10:10:00,30.03,30.21,30.0,30.13,3365328.0,29.1092,29.2837,29.0802,29.2062,3365328.0
2023-05-24 10:20:00,30.12,30.18,29.9,29.94,4124298.0,29.1965,29.2546,28.9832,29.022,4124298.0
2023-05-24 10:30:00,29.93,30.04,29.92,29.98,2823382.0,29.0123,29.1189,29.0026,29.0608,2823382.0
2023-05-24 10:40:00,29.97,30.04,29.86,29.91,3763360.0,29.0511,29.1189,28.9445,28.9929,3763360.0
2023-05-24 10:50:00,29.91,29.92,29.79,29.87,2693371.0,28.9929,29.0026,28.8766,28.9541,2693371.0
2023-05-24 11:00:00,29.86,29.95,29.77,29.91,2729264.0,28.9445,29.0317,28.8572,28.9929,2729264.0
2023-05-24 11:10:00,29.91,30.02,29.88,29.95,2918260.0,28.9929,29.0995,28.9638,29.0317,2918260.0
2023-05-24 11:20:00,29.95,30.23,29.9,30.1,4824179.0,29.0317,29.3031,28.9832,29.1771,4824179.0
2023-05-24 11:30:00,30.1,30.15,30.04,30.07,2493518.0,29.1771,29.2256,29.1189,29.148,2493518.0
2023-05-24 11:40:00,30.07,30.1,29.9,30.08,2972700.0,29.148,29.1771,28.9832,29.1577,2972700.0
2023-05-24 11:50:00,30.08,30.12,29.96,29.97,1613035.0,29.1577,29.1965,29.0414,29.0511,1613035.0
2023-05-24 12:00:00,29.98,30.15,29.96,30.09,2033967.0,29.0608,29.2256,29.0414,29.1674,2033967.0
2023-05-24 12:10:00,30.09,30.11,29.87,29.91,2437473.0,29.1674,29.1868,28.9541,28.9929,2437473.0
2023-05-24 12:20:00,29.91,29.93,29.83,29.88,1522299.0,28.9929,29.0123,28.9154,28.9638,1522299.0
2023-05-24 12:30:00,29.88,29.95,29.85,29.95,1184074.0,28.9638,29.0317,28.9348,29.0317,1184074.0
2023-05-24 12:40:00,29.95,30.03,29.91,29.95,1254661.0,29.0317,29.1092,28.9929,29.0317,1254661.0
2023-05-24 12:50:00,29.95,30.03,29.94,30.01,1460396.0,29.0317,29.1092,29.022,29.0899,1460396.0
2023-05-24 13:00:00,30.0,30.02,29.9,29.94,1598466.0,29.0802,29.0995,28.9832,29.022,1598466.0
2023-05-24 13:10:00,29.94,29.98,29.84,29.96,1114858.0,29.022,29.0608,28.9251,29.0414,1114858.0
2023-05-24 13:20:00,29.97,30.1,29.95,30.02,2273351.0,29.0511,29.1771,29.0317,29.0995,2273351.0
2023-05-24 13:30:00,30.01,30.15,30.0,30.13,1531117.0,29.0899,29.2256,29.0802,29.2062,1531117.0
2023-05-24 13:40:00,30.13,30.3,30.12,30.2,3032439.0,29.2062,29.371,29.1965,29.274,3032439.0
2023-05-24 13:50:00,30.2,30.25,30.17,30.23,1612750.0,29.274,29.3225,29.245,29.3031,1612750.0
2023-05-24 14:00:00,30.23,30.33,30.08,30.11,2511456.0,29.3031,29.4,29.1577,29.1868,2511456.0
2023-05-24 14:10:00,30.11,30.24,30.06,30.16,2012790.0,29.1868,29.3128,29.1383,29.2353,2012790.0
2023-05-24 14:20:00,30.16,30.19,30.01,30.05,1664027.0,29.2353,29.2643,29.0899,29.1286,1664027.0
2023-05-24 14:30:00,30.05,30.17,30.0,30.14,1543183.0,29.1286,29.245,29.0802,29.2159,1543183.0
2023-05-24 14:40:00,30.13,30.21,30.09,30.11,1331901.0,29.2062,29.2837,29.1674,29.1868,1331901.0
2023-05-24 14:50:00,30.1,30.17,30.02,30.07,1665996.0,29.1771,29.245,29.0995,29.148,1665996.0
2023-05-24 15:00:00,30.08,30.16,30.0,30.14,1359840.0,29.1577,29.2353,29.0802,29.2159,1359840.0
2023-05-24 15:10:00,30.13,30.41,30.11,30.4,2168061.0,29.2062,29.4776,29.1868,29.4679,2168061.0
2023-05-24 15:20:00,30.4,30.57,30.4,30.53,4671733.0,29.4679,29.6327,29.4679,29.5939,4671733.0
2023-05-24 15:30:00,30.53,30.7,30.42,30.51,4428424.0,29.5939,29.7587,29.4873,29.5745,4428424.0
2023-05-24 15:40:00,30.51,30.54,30.33,30.44,2572284.0,29.5745,29.6036,29.4,29.5067,2572284.0
2023-05-24 15:50:00,30.44,30.44,30.26,30.35,3521809.0,29.5067,29.5067,29.3322,29.4194,3521809.0
2023-05-25 09:30:00,32.36,32.43,31.76,31.81,10822452.0,31.3678,31.4357,30.7862,30.8347,10822452.0
2023-05-25 09:40:00,31.81,32.04,31.73,31.78,6584451.0,30.8347,31.0576,30.7571,30.8056,6584451.0
2023-05-25 09:50:00,31.78,31.94,31.68,31.85,4130533.0,30.8056,30.9607,30.7087,30.8734,4130533.0
2023-05-25 10:00:00,31.84,32.08,31.83,31.91,4933187.0,30.8637,31.0964,30.8541,30.9316,4933187.0
2023-05-25 10:10:00,31.9,31.92,31.76,31.78,3078844.0,30.9219,30.9413,30.7862,30.8056,3078844.0
2023-05-25 10:20:00,31.78,31.92,31.69,31.91,3569119.0,30.8056,30.9413,30.7183,30.9316,3569119.0
2023-05-25 10:30:00,31.91,32.06,31.79,32.05,3220180.0,30.9316,31.077,30.8153,31.0673,3220180.0
2023-05-25 10:40:00,32.05,32.24,32.03,32.17,4012570.0,31.0673,31.2515,31.0479,31.1836,4012570.0
2023-05-25 10:50:00,32.18,32.23,32.09,32.22,2346865.0,31.1933,31.2418,31.1061,31.2321,2346865.0
2023-05-25 11:00:00,32.22,32.4,32.18,32.37,3198487.0,31.2321,31.4066,31.1933,31.3775,3198487.0
2023-05-25 11:10:00,32.37,32.58,32.35,32.41,5886085.0,31.3775,31.5811,31.3581,31.4163,5886085.0
2023-05-25 11:20:00,32.4,32.52,32.38,32.42,2876618.0,31.4066,31.5229,31.3872,31.426,2876618.0
2023-05-25 11:30:00,32.43,32.45,32.27,32.28,2957201.0,31.4357,31.455,31.2806,31.2903,2957201.0
2023-05-25 11:40:00,32.29,32.29,32.14,32.26,3055667.0,31.2999,31.2999,31.1545,31.2709,3055667.0
2023-05-25 11:50:00,32.26,32.34,32.17,32.29,2851526.0,31.2709,31.3484,31.1836,31.2999,2851526.0
2023-05-25 12:00:00,32.3,32.43,32.28,32.35,2168887.0,31.3096,31.4357,31.2903,31.3581,2168887.0
2023-05-25 12:10:00,32.35,32.52,32.33,32.51,2506627.0,31.3581,31.5229,31.3387,31.5132,2506627.0
2023-05-25 12:20:00,32.52,32.69,32.51,32.63,3854976.0,31.5229,31.6877,31.5132,31.6295,3854976.0
2023-05-25 12:30:00,32.63,32.66,32.45,32.56,3013748.0,31.6295,31.6586,31.455,31.5617,3013748.0
2023-05-25 12:40:00,32.57,32.65,32.54,32.56,1703000.0,31.5714,31.6489,31.5423,31.5617,1703000.0
2023-05-25 12:50:00,32.57,32.62,32.47,32.5,1763269.0,31.5714,31.6198,31.4744,31.5035,1763269.0
2023-05-25 13:00:00,32.5,32.56,32.44,32.46,1797827.0,31.5035,31.5617,31.4453,31.4647,1797827.0
2023-05-25 13:10:00,32.46,32.59,32.46,32.56,1132322.0,31.4647,31.5907,31.4647,31.5617,1132322.0
2023-05-25 13:20:00,32.57,32.62,32.51,32.59,1201477.0,31.5714,31.6198,31.5132,31.5907,1201477.0
2023-05-25 13:30:00,32.6,32.69,32.56,32.6,1960859.0,31.6004,31.6877,31.5617,31.6004,1960859.0
2023-05-25 13:40:00,32.6,32.62,32.52,32.61,966971.0,31.6004,31.6198,31.5229,31.6101,966971.0
2023-05-25 13:50:00,32.61,32.63,32.52,32.61,1648448.0,31.6101,31.6295,31.5229,31.6101,1648448.0
2023-05-25 14:00:00,32.61,32.87,32.55,32.6,4737102.0,31.6101,31.8622,31.552,31.6004,4737102.0
2023-05-25 14:10:00,32.6,32.77,32.59,32.75,2397777.0,31.6004,31.7652,31.5907,31.7458,2397777.0
2023-05-25 14:20:00,32.76,32.77,32.62,32.63,1961038.0,31.7555,31.7652,31.6198,31.6295,1961038.0
2023-05-25 14:30:00,32.63,32.66,32.38,32.46,2995107.0,31.6295,31.6586,31.3872,31.4647,2995107.0
2023-05-25 14:40:00,32.47,32.51,32.28,32.34,2099829.0,31.4744,31.5132,31.2903,31.3484,2099829.0
2023-05-25 14:50:00,32.33,32.42,32.32,32.33,1544776.0,31.3387,31.426,31.329,31.3387,1544776.0
2023-05-25 15:00:00,32.33,32.64,32.31,32.63,2527126.0,31.3387,31.6392,31.3193,31.6295,2527126.0
2023-05-25 15:10:00,32.63,32.7,32.55,32.66,2161946.0,31.6295,31.6974,31.552,31.6586,2161946.0
2023-05-25 15:20:00,32.65,32.78,32.63,32.74,2053596.0,31.6489,31.7749,31.6295,31.7362,2053596.0
2023-05-25 15:30:00,32.75,32.83,32.65,32.75,2822225.0,31.7458,31.8234,31.6489,31.7458,2822225.0
2023-05-25 15:40:00,32.74,32.8,32.58,32.63,2419261.0,31.7362,31.7943,31.5811,31.6295,2419261.0
2023-05-25 15:50:00,32.63,32.69,32.49,32.53,3653677.0,31.6295,31.6877,31.4938,31.5326,3653677.0
2023-05-26 09:30:00,32.81,33.17,32.79,33.15,6712559.0,31.804,32.153,31.7846,32.1336,6712559.0
2023-05-26 09:40:00,33.15,33.39,33.14,33.35,6442516.0,32.1336,32.3662,32.1239,32.3274,6442516.0
2023-05-26 09:50:00,33.36,33.55,33.35,33.49,5698359.0,32.3371,32.5213,32.3274,32.4632,5698359.0
2023-05-26 10:00:00,33.5,33.73,33.47,33.72,5854254.0,32.4728,32.6958,32.4438,32.6861,5854254.0
2023-05-26 10:10:00,33.72,33.9,33.64,33.89,3719672.0,32.6861,32.8606,32.6086,32.8509,3719672.0
2023-05-26 10:20:00,33.89,34.11,33.88,34.1,4702939.0,32.8509,33.0641,32.8412,33.0545,4702939.0
2023-05-26 10:30:00,34.1,34.3,34.03,34.25,5288613.0,33.0545,33.2483,32.9866,33.1999,5288613.0
2023-05-26 10:40:00,34.25,34.49,34.23,34.45,4940404.0,33.1999,33.4325,33.1805,33.3937,4940404.0
2023-05-26 10:50:00,34.45,34.56,34.35,34.46,4227684.0,33.3937,33.5003,33.2968,33.4034,4227684.0
2023-05-26 11:00:00,34.46,34.55,34.3,34.33,4542715.0,33.4034,33.4907,33.2483,33.2774,4542715.0
2023-05-26 11:10:00,34.33,34.41,34.21,34.35,3619518.0,33.2774,33.3549,33.1611,33.2968,3619518.0
2023-05-26 11:20:00,34.36,34.48,34.26,34.4,3521485.0,33.3065,33.4228,33.2095,33.3453,3521485.0
2023-05-26 11:30:00,34.4,34.54,34.4,34.5,2271987.0,33.3453,33.481,33.3453,33.4422,2271987.0
2023-05-26 11:40:00,34.5,34.76,34.46,34.73,4490685.0,33.4422,33.6942,33.4034,33.6651,4490685.0
2023-05-26 11:50:00,34.73,34.78,34.65,34.68,2314636.0,33.6651,33.7136,33.5876,33.6167,2314636.0
2023-05-26 12:00:00,34.68,34.77,34.63,34.73,1769497.0,33.6167,33.7039,33.5682,33.6651,1769497.0
2023-05-26 12:10:00,34.74,34.77,34.66,34.71,1474428.0,33.6748,33.7039,33.5973,33.6457,1474428.0
2023-05-26 12:20:00,34.7,34.82,34.69,34.8,1814720.0,33.6361,33.7524,33.6264,33.733,1814720.0
2023-05-26 12:30:00,34.81,34.89,34.74,34.87,1696764.0,33.7427,33.8202,33.6748,33.8008,1696764.0
2023-05-26 12:40:00,34.87,34.96,34.84,34.93,2273537.0,33.8008,33.8881,33.7718,33.859,2273537.0
2023-05-26 12:50:00,34.93,34.95,34.85,34.91,1453685.0,33.859,33.8784,33.7815,33.8396,1453685.0
2023-05-26 13:00:00,34.91,35.02,34.9,34.97,2133752.0,33.8396,33.9462,33.8299,33.8978,2133752.0
2023-05-26 13:10:00,34.97,35.02,34.84,34.93,2740891.0,33.8978,33.9462,33.7718,33.859,2740891.0
2023-05-26 13:20:00,34.94,34.99,34.85,34.91,1180212.0,33.8687,33.9172,33.7815,33.8396,1180212.0
2023-05-26 13:30:00,34.91,34.96,34.84,34.93,981943.0,33.8396,33.8881,33.7718,33.859,981943.0
2023-05-26 13:40:00,34.93,34.94,34.79,34.89,1556503.0,33.859,33.8687,33.7233,33.8202,1556503.0
2023-05-26 13:50:00,34.89,34.93,34.83,34.89,1097401.0,33.8202,33.859,33.7621,33.8202,1097401.0
2023-05-26 14:00:00,34.9,34.92,34.73,34.75,1796326.0,33.8299,33.8493,33.6651,33.6845,1796326.0
2023-05-26 14:10:00,34.74,34.91,34.74,34.88,1182844.0,33.6748,33.8396,33.6748,33.8105,1182844.0
2023-05-26 14:20:00,34.87,34.99,34.84,34.94,1522303.0,33.8008,33.9172,33.7718,33.8687,1522303.0
2023-05-26 14:30:00,34.95,34.99,34.9,34.95,981974.0,33.8784,33.9172,33.8299,33.8784,981974.0
2023-05-26 14:40:00,34.95,35.07,34.92,35.05,2223218.0,33.8784,33.9947,33.8493,33.9753,2223218.0
2023-05-26 14:50:00,35.05,35.13,34.99,35.02,1955852.0,33.9753,34.0529,33.9172,33.9462,1955852.0
2023-05-26 15:00:00,35.03,35.18,35.01,35.18,1591837.0,33.9559,34.1013,33.9365,34.1013,1591837.0
2023-05-26 15:10:00,35.18,35.25,35.15,35.17,2342240.0,34.1013,34.1692,34.0723,34.0916,2342240.0
2023-05-26 15:20:00,35.16,35.2,35.07,35.09,2011495.0,34.082,34.1207,33.9947,34.0141,2011495.0
2023-05-26 15:30:00,35.1,35.14,34.96,35.0,1968651.0,34.0238,34.0626,33.8881,33.9269,1968651.0
2023-05-26 15:40:00,35.0,35.14,34.96,35.09,2489809.0,33.9269,34.0626,33.8881,34.0141,2489809.0
2023-05-26 15:50:00,35.08,35.13,34.94,35.01,5687575.0,34.0044,34.0529,33.8687,33.9365,5687575.0
2023-05-30 09:30:00,36.31,36.54,36.05,36.53,10377881.0,35.1967,35.4196,34.9447,35.4099,10377881.0
2023-05-30 09:40:00,36.53,36.67,36.21,36.3,8013843.0,35.4099,35.5457,35.0998,35.187,8013843.0
2023-05-30 09:50:00,36.31,36.35,35.7,35.82,8226374.0,35.1967,35.2355,34.6054,34.7217,8226374.0
2023-05-30 10:00:00,35.81,35.93,35.5,35.78,6851298.0,34.712,34.8283,34.4115,34.6829,6851298.0
2023-05-30 10:10:00,35.78,35.92,35.66,35.9,4170393.0,34.6829,34.8186,34.5666,34.7993,4170393.0
2023-05-30 10:20:00,35.89,36.04,35.57,35.69,5251687.0,34.7896,34.935,34.4794,34.5957,5251687.0
2023-05-30 10:30:00,35.69,35.87,35.61,35.78,3487389.0,34.5957,34.7702,34.5182,34.6829,3487389.0
2023-05-30 10:40:00,35.78,35.87,35.65,35.86,2548112.0,34.6829,34.7702,34.5569,34.7605,2548112.0
2023-05-30 10:50:00,35.85,36.01,35.81,35.89,3350299.0,34.7508,34.9059,34.712,34.7896,3350299.0
2023-05-30 11:00:00,35.89,36.08,35.85,36.0,3774976.0,34.7896,34.9737,34.7508,34.8962,3774976.0
2023-05-30 11:10:00,35.99,36.05,35.77,35.81,2951998.0,34.8865,34.9447,34.6732,34.712,2951998.0
2023-05-30 11:20:00,35.8,35.9,35.63,35.89,3960102.0,34.7023,34.7993,34.5375,34.7896,3960102.0
2023-05-30 11:30:00,35.9,36.06,35.83,36.05,2439047.0,34.7993,34.9544,34.7314,34.9447,2439047.0
2023-05-30 11:40:00,36.05,36.12,35.92,35.98,1870375.0,34.9447,35.0125,34.8186,34.8768,1870375.0
2023-05-30 11:50:00,35.99,36.02,35.85,35.93,1450490.0,34.8865,34.9156,34.7508,34.8283,1450490.0
2023-05-30 12:00:00,35.92,35.95,35.7,35.76,2020992.0,34.8186,34.8477,34.6054,34.6636,2020992.0
2023-05-30 12:10:00,35.76,35.82,35.65,35.74,2094823.0,34.6636,34.7217,34.5569,34.6442,2094823.0
2023-05-30 12:20:00,35.73,35.82,35.58,35.59,2422772.0,34.6345,34.7217,34.4891,34.4988,2422772.0
2023-05-30 12:30:00,35.6,35.73,35.56,35.57,1942313.0,34.5085,34.6345,34.4697,34.4794,1942313.0
2023-05-30 12:40:00,35.57,35.67,35.44,35.67,2537945.0,34.4794,34.5763,34.3534,34.5763,2537945.0
2023-05-30 12:50:00,35.67,35.84,35.65,35.84,1722525.0,34.5763,34.7411,34.5569,34.7411,1722525.0
2023-05-30 13:00:00,35.84,35.85,35.59,35.64,1581510.0,34.7411,34.7508,34.4988,34.5472,1581510.0
2023-05-30 13:10:00,35.64,35.75,35.61,35.64,1089385.0,34.5472,34.6539,34.5182,34.5472,1089385.0
2023-05-30 13:20:00,35.64,35.68,35.36,35.4,2096967.0,34.5472,34.586,34.2758,34.3146,2096967.0
2023-05-30 13:30:00,35.39,35.47,35.28,35.35,2298589.0,34.3049,34.3824,34.1983,34.2661,2298589.0
2023-05-30 13:40:00,35.35,35.4,35.27,35.37,1848233.0,34.2661,34.3146,34.1886,34.2855,1848233.0
2023-05-30 13:50:00,35.37,35.44,35.08,35.14,2920408.0,34.2855,34.3534,34.0044,34.0626,2920408.0
2023-05-30 14:00:00,35.14,35.21,35.04,35.1,2108307.0,34.0626,34.1304,33.9656,34.0238,2108307.0
2023-05-30 14:10:00,35.11,35.32,35.09,35.3,2203687.0,34.0335,34.237,34.0141,34.2177,2203687.0
2023-05-30 14:20:00,35.3,35.56,35.28,35.51,2584758.0,34.2177,34.4697,34.1983,34.4212,2584758.0
2023-05-30 14:30:00,35.52,35.66,35.51,35.64,2098405.0,34.4309,34.5666,34.4212,34.5472,2098405.0
2023-05-30 14:40:00,35.64,35.81,35.64,35.7,2715462.0,34.5472,34.712,34.5472,34.6054,2715462.0
2023-05-30 14:50:00,35.7,35.81,35.61,35.66,2431348.0,34.6054,34.712,34.5182,34.5666,2431348.0
2023-05-30 15:00:00,35.66,35.71,35.56,35.68,2199661.0,34.5666,34.6151,34.4697,34.586,2199661.0
2023-05-30 15:10:00,35.67,35.68,35.48,35.59,1472857.0,34.5763,34.586,34.3921,34.4988,1472857.0
2023-05-30 15:20:00,35.59,35.68,35.55,35.61,1604995.0,34.4988,34.586,34.46,34.5182,1604995.0
2023-05-30 15:30:00,35.61,35.69,35.55,35.57,1294758.0,34.5182,34.5957,34.46,34.4794,1294758.0
2023-05-30 15:40:00,35.56,35.62,35.47,35.51,1706725.0,34.4697,34.5278,34.3824,34.4212,1706725.0
2023-05-30 15:50:00,35.52,35.53,35.29,35.46,4641525.0,34.4309,34.4406,34.208,34.3728,4641525.0
2023-05-31 09:30:00,34.97,35.33,34.93,35.33,5177939.0,33.8978,34.2467,33.859,34.2467,5177939.0
2023-05-31 09:40:00,35.32,35.59,35.26,35.46,6224458.0,34.237,34.4988,34.1789,34.3728,6224458.0
2023-05-31 09:50:00,35.46,35.56,35.29,35.31,3547634.0,34.3728,34.4697,34.208,34.2274,3547634.0
2023-05-31 10:00:00,35.32,35.44,35.14,35.16,3738134.0,34.237,34.3534,34.0626,34.082,3738134.0
2023-05-31 10:10:00,35.16,35.17,34.72,34.81,4430307.0,34.082,34.0916,33.6554,33.7427,4430307.0
2023-05-31 10:20:00,34.8,34.86,34.56,34.75,3946654.0,33.733,33.7911,33.5003,33.6845,3946654.0
2023-05-31 10:30:00,34.74,34.84,34.65,34.72,3210012.0,33.6748,33.7718,33.5876,33.6554,3210012.0
2023-05-31 10:40:00,34.72,34.89,34.66,34.86,2278347.0,33.6554,33.8202,33.5973,33.7911,2278347.0
2023-05-31 10:50:00,34.85,35.01,34.79,34.84,3760199.0,33.7815,33.9365,33.7233,33.7718,3760199.0
2023-05-31 11:00:00,34.84,34.86,34.62,34.68,1997025.0,33.7718,33.7911,33.5585,33.6167,1997025.0
2023-05-31 11:10:00,34.68,34.78,34.52,34.56,1639671.0,33.6167,33.7136,33.4616,33.5003,1639671.0
2023-05-31 11:20:00,34.56,34.67,34.5,34.52,1816682.0,33.5003,33.607,33.4422,33.4616,1816682.0
2023-05-31 11:30:00,34.52,34.55,34.4,34.45,2436733.0,33.4616,33.4907,33.3453,33.3937,2436733.0
2023-05-31 11:40:00,34.46,34.67,34.44,34.66,2472916.0,33.4034,33.607,33.384,33.5973,2472916.0
2023-05-31 11:50:00,34.66,34.79,34.61,34.68,2469765.0,33.5973,33.7233,33.5488,33.6167,2469765.0
2023-05-31 12:00:00,34.69,34.83,34.58,34.69,2204195.0,33.6264,33.7621,33.5197,33.6264,2204195.0
2023-05-31 12:10:00,34.7,34.76,34.6,34.62,1458708.0,33.6361,33.6942,33.5391,33.5585,1458708.0
2023-05-31 12:20:00,34.63,34.66,34.49,34.5,1030995.0,33.5682,33.5973,33.4325,33.4422,1030995.0
2023-05-31 12:30:00,34.5,34.67,34.47,34.52,1258292.0,33.4422,33.607,33.4131,33.4616,1258292.0
2023-05-31 12:40:00,34.52,34.68,34.52,34.61,1259137.0,33.4616,33.6167,33.4616,33.5488,1259137.0
2023-05-31 12:50:00,34.61,34.65,34.41,34.6,1896983.0,33.5488,33.5876,33.3549,33.5391,1896983.0
2023-05-31 13:00:00,34.6,34.69,34.54,34.67,1076802.0,33.5391,33.6264,33.481,33.607,1076802.0
2023-05-31 13:10:00,34.68,34.74,34.65,34.65,1251153.0,33.6167,33.6748,33.5876,33.5876,1251153.0
2023-05-31 13:20:00,34.65,34.9,34.63,34.9,1916708.0,33.5876,33.8299,33.5682,33.8299,1916708.0
2023-05-31 13:30:00,34.9,35.12,34.88,35.1,3936208.0,33.8299,34.0432,33.8105,34.0238,3936208.0
2023-05-31 13:40:00,35.1,35.23,34.95,34.98,3154386.0,34.0238,34.1498,33.8784,33.9075,3154386.0
2023-05-31 13:50:00,34.98,35.1,34.97,35.1,1607283.0,33.9075,34.0238,33.8978,34.0238,1607283.0
2023-05-31 14:00:00,35.09,35.13,34.97,35.12,2004608.0,34.0141,34.0529,33.8978,34.0432,2004608.0
2023-05-31 14:10:00,35.11,35.2,35.03,35.12,2471044.0,34.0335,34.1207,33.9559,34.0432,2471044.0
2023-05-31 14:20:00,35.11,35.13,34.99,35.12,1223668.0,34.0335,34.0529,33.9172,34.0432,1223668.0
2023-05-31 14:30:00,35.12,35.15,34.99,35.1,1447549.0,34.0432,34.0723,33.9172,34.0238,1447549.0
2023-05-31 14:40:00,35.1,35.14,35.0,35.02,1031086.0,34.0238,34.0626,33.9269,33.9462,1031086.0
2023-05-31 14:50:00,35.03,35.03,34.81,34.95,2721865.0,33.9559,33.9559,33.7427,33.8784,2721865.0
2023-05-31 15:00:00,34.96,34.97,34.74,34.79,1653006.0,33.8881,33.8978,33.6748,33.7233,1653006.0
2023-05-31 15:10:00,34.8,34.84,34.72,34.8,1068236.0,33.733,33.7718,33.6554,33.733,1068236.0
2023-05-31 15:20:00,34.8,34.89,34.77,34.89,1702789.0,33.733,33.8202,33.7039,33.8202,1702789.0
2023-05-31 15:30:00,34.89,35.04,34.85,34.95,2488478.0,33.8202,33.9656,33.7815,33.8784,2488478.0
2023-05-31 15:40:00,34.96,35.16,34.93,35.11,2876941.0,33.8881,34.082,33.859,34.0335,2876941.0
2023-05-31 15:50:00,35.11,35.15,34.69,34.75,5784940.0,34.0335,34.0723,33.6264,33.6845,5784940.0
2023-06-01 09:30:00,34.74,34.8,34.41,34.68,4813311.0,33.6748,33.733,33.3549,33.6167,4813311.0
2023-06-01 09:40:00,34.68,34.87,34.57,34.76,3911598.0,33.6167,33.8008,33.51,33.6942,3911598.0
2023-06-01 09:50:00,34.75,34.93,34.57,34.84,3007188.0,33.6845,33.859,33.51,33.7718,3007188.0
2023-06-01 10:00:00,34.84,35.07,34.83,34.91,4681967.0,33.7718,33.9947,33.7621,33.8396,4681967.0
2023-06-01 10:10:00,34.91,35.03,34.8,34.82,3316952.0,33.8396,33.9559,33.733,33.7524,3316952.0
2023-06-01 10:20:00,34.82,34.84,34.57,34.78,3071580.0,33.7524,33.7718,33.51,33.7136,3071580.0
2023-06-01 10:30:00,34.79,34.93,34.68,34.91,2329929.0,33.7233,33.859,33.6167,33.8396,2329929.0
2023-06-01 10:40:00,34.91,35.38,34.88,35.3,6679510.0,33.8396,34.2952,33.8105,34.2177,6679510.0
2023-06-01 10:50:00,35.31,35.32,35.14,35.18,2368784.0,34.2274,34.237,34.0626,34.1013,2368784.0
2023-06-01 11:00:00,35.19,35.28,35.09,35.16,2171146.0,34.111,34.1983,34.0141,34.082,2171146.0
2023-06-01 11:10:00,35.16,35.51,35.14,35.36,2996732.0,34.082,34.4212,34.0626,34.2758,2996732.0
2023-06-01 11:20:00,35.36,35.49,35.27,35.37,2855172.0,34.2758,34.4018,34.1886,34.2855,2855172.0
2023-06-01 11:30:00,35.37,35.56,35.34,35.41,3022848.0,34.2855,34.4697,34.2564,34.3243,3022848.0
2023-06-01 11:40:00,35.41,35.55,35.39,35.51,2149445.0,34.3243,34.46,34.3049,34.4212,2149445.0
2023-06-01 11:50:00,35.51,35.67,35.5,35.66,3022176.0,34.4212,34.5763,34.4115,34.5666,3022176.0
2023-06-01 12:00:00,35.66,35.82,35.66,35.76,2903149.0,34.5666,34.7217,34.5666,34.6636,2903149.0
2023-06-01 12:10:00,35.76,35.89,35.73,35.88,2056699.0,34.6636,34.7896,34.6345,34.7799,2056699.0
2023-06-01 12:20:00,35.88,35.96,35.85,35.9,2313138.0,34.7799,34.8574,34.7508,34.7993,2313138.0
2023-06-01 12:30:00,35.9,35.93,35.82,35.93,1575331.0,34.7993,34.8283,34.7217,34.8283,1575331.0
2023-06-01 12:40:00,35.93,35.95,35.81,35.9,1701834.0,34.8283,34.8477,34.712,34.7993,1701834.0
2023-06-01 12:50:00,35.9,35.97,35.83,35.95,1772308.0,34.7993,34.8671,34.7314,34.8477,1772308.0
2023-06-01 13:00:00,35.95,35.99,35.87,35.9,1172202.0,34.8477,34.8865,34.7702,34.7993,1172202.0
2023-06-01 13:10:00,35.9,36.02,35.89,35.94,1559932.0,34.7993,34.9156,34.7896,34.838,1559932.0
2023-06-01 13:20:00,35.94,36.02,35.83,35.88,2342016.0,34.838,34.9156,34.7314,34.7799,2342016.0
2023-06-01 13:30:00,35.88,35.99,35.82,35.96,1428716.0,34.7799,34.8865,34.7217,34.8574,1428716.0
2023-06-01 13:40:00,35.96,36.06,35.9,36.05,1220219.0,34.8574,34.9544,34.7993,34.9447,1220219.0
2023-06-01 13:50:00,36.06,36.13,36.02,36.12,1732649.0,34.9544,35.0222,34.9156,35.0125,1732649.0
2023-06-01 14:00:00,36.12,36.22,36.03,36.2,2057750.0,35.0125,35.1094,34.9253,35.0901,2057750.0
2023-06-01 14:10:00,36.19,36.2,36.1,36.12,1394089.0,35.0804,35.0901,34.9931,35.0125,1394089.0
2023-06-01 14:20:00,36.12,36.2,36.11,36.14,959901.0,35.0125,35.0901,35.0028,35.0319,959901.0
2023-06-01 14:30:00,36.15,36.17,36.07,36.1,1166389.0,35.0416,35.061,34.964,34.9931,1166389.0
2023-06-01 14:40:00,36.11,36.2,36.09,36.18,1042405.0,35.0028,35.0901,34.9834,35.0707,1042405.0
2023-06-01 14:50:00,36.19,36.3,36.16,36.25,1802197.0,35.0804,35.187,35.0513,35.1385,1802197.0
2023-06-01 15:00:00,36.25,36.41,36.24,36.36,2085110.0,35.1385,35.2936,35.1288,35.2452,2085110.0
2023-06-01 15:10:00,36.35,36.43,36.33,36.34,1404724.0,35.2355,35.313,35.2161,35.2258,1404724.0
2023-06-01 15:20:00,36.34,36.38,36.07,36.1,2036389.0,35.2258,35.2645,34.964,34.9931,2036389.0
2023-06-01 15:30:00,36.09,36.12,35.74,35.78,5099957.0,34.9834,35.0125,34.6442,34.6829,5099957.0
2023-06-01 15:40:00,35.78,36.0,35.73,35.99,3684060.0,34.6829,34.8962,34.6345,34.8865,3684060.0
2023-06-01 15:50:00,35.98,36.04,35.87,36.04,4825028.0,34.8768,34.935,34.7702,34.935,4825028.0
2023-06-02 09:30:00,36.56,37.14,36.55,37.05,7575656.0,35.439,36.0012,35.4293,35.914,7575656.0
2023-06-02 09:40:00,37.06,37.19,36.47,36.55,7177648.0,35.9237,36.0497,35.3518,35.4293,7177648.0
2023-06-02 09:50:00,36.56,36.6,36.06,36.1,6762828.0,35.439,35.4778,34.9544,34.9931,6762828.0
2023-06-02 10:00:00,36.11,36.39,36.01,36.16,5507237.0,35.0028,35.2742,34.9059,35.0513,5507237.0
2023-06-02 10:10:00,36.16,36.52,36.13,36.48,4085231.0,35.0513,35.4003,35.0222,35.3615,4085231.0
2023-06-02 10:20:00,36.49,36.53,36.13,36.42,4379425.0,35.3712,35.4099,35.0222,35.3033,4379425.0
2023-06-02 10:30:00,36.42,36.58,36.26,36.57,2588490.0,35.3033,35.4584,35.1482,35.4487,2588490.0
2023-06-02 10:40:00,36.57,36.86,36.49,36.73,4742292.0,35.4487,35.7298,35.3712,35.6038,4742292.0
2023-06-02 10:50:00,36.72,36.92,36.64,36.88,3225341.0,35.5941,35.788,35.5166,35.7492,3225341.0
2023-06-02 11:00:00,36.89,37.03,36.85,36.9,4527097.0,35.7589,35.8946,35.7201,35.7686,4527097.0
2023-06-02 11:10:00,36.91,36.97,36.78,36.8,2266525.0,35.7783,35.8365,35.6523,35.6717,2266525.0
2023-06-02 11:20:00,36.8,36.98,36.79,36.9,1913825.0,35.6717,35.8461,35.662,35.7686,1913825.0
2023-06-02 11:30:00,36.9,36.98,36.79,36.82,1944091.0,35.7686,35.8461,35.662,35.6911,1944091.0
2023-06-02 11:40:00,36.82,36.92,36.78,36.81,1126827.0,35.6911,35.788,35.6523,35.6814,1126827.0
2023-06-02 11:50:00,36.8,36.92,36.69,36.88,2282063.0,35.6717,35.788,35.565,35.7492,2282063.0
2023-06-02 12:00:00,36.89,36.92,36.73,36.8,1585066.0,35.7589,35.788,35.6038,35.6717,1585066.0
2023-06-02 12:10:00,36.8,36.82,36.64,36.71,1417934.0,35.6717,35.6911,35.5166,35.5844,1417934.0
2023-06-02 12:20:00,36.71,36.83,36.7,36.78,1480297.0,35.5844,35.7007,35.5747,35.6523,1480297.0
2023-06-02 12:30:00,36.79,36.92,36.73,36.89,1868106.0,35.662,35.788,35.6038,35.7589,1868106.0
2023-06-02 12:40:00,36.89,37.04,36.84,36.96,2002676.0,35.7589,35.9043,35.7104,35.8268,2002676.0
2023-06-02 12:50:00,36.96,37.01,36.91,36.93,1137524.0,35.8268,35.8752,35.7783,35.7977,1137524.0
2023-06-02 13:00:00,36.93,37.02,36.83,37.0,1755340.0,35.7977,35.8849,35.7007,35.8655,1755340.0
2023-06-02 13:10:00,36.99,37.0,36.85,36.89,1515822.0,35.8558,35.8655,35.7201,35.7589,1515822.0
2023-06-02 13:20:00,36.88,37.02,36.88,36.98,1431752.0,35.7492,35.8849,35.7492,35.8461,1431752.0
2023-06-02 13:30:00,36.98,37.0,36.83,36.89,1716036.0,35.8461,35.8655,35.7007,35.7589,1716036.0
2023-06-02 13:40:00,36.9,36.91,36.81,36.86,1250785.0,35.7686,35.7783,35.6814,35.7298,1250785.0
2023-06-02 13:50:00,36.87,36.89,36.81,36.89,1125959.0,35.7395,35.7589,35.6814,35.7589,1125959.0
2023-06-02 14:00:00,36.89,36.94,36.65,36.75,2148816.0,35.7589,35.8074,35.5263,35.6232,2148816.0
2023-06-02 14:10:00,36.75,36.76,36.64,36.71,1223660.0,35.6232,35.6329,35.5166,35.5844,1223660.0
2023-06-02 14:20:00,36.71,36.85,36.69,36.78,1548957.0,35.5844,35.7201,35.565,35.6523,1548957.0
2023-06-02 14:30:00,36.79,36.91,36.76,36.9,1335089.0,35.662,35.7783,35.6329,35.7686,1335089.0
2023-06-02 14:40:00,36.9,36.97,36.84,36.93,1038453.0,35.7686,35.8365,35.7104,35.7977,1038453.0
2023-06-02 14:50:00,36.92,36.96,36.82,36.88,1280749.0,35.788,35.8268,35.6911,35.7492,1280749.0
2023-06-02 15:00:00,36.89,36.99,36.85,36.87,1569149.0,35.7589,35.8558,35.7201,35.7395,1569149.0
2023-06-02 15:10:00,36.87,36.96,36.8,36.94,1228214.0,35.7395,35.8268,35.6717,35.8074,1228214.0
2023-06-02 15:20:00,36.95,36.95,36.8,36.8,922347.0,35.8171,35.8171,35.6717,35.6717,922347.0
2023-06-02 15:30:00,36.8,36.85,36.73,36.83,1236338.0,35.6717,35.7201,35.6038,35.7007,1236338.0
2023-06-02 15:40:00,36.83,36.91,36.78,36.89,1702873.0,35.7007,35.7783,35.6523,35.7589,1702873.0
2023-06-02 15:50:00,36.88,36.89,36.76,36.82,3336366.0,35.7492,35.7589,35.6329,35.6911,3336366.0
2023-06-05 09:30:00,36.75,37.16,36.74,37.09,5914798.0,35.6232,36.0206,35.6135,35.9528,5914798.0
2023-06-05 09:40:00,37.08,37.38,37.07,37.2,4143459.0,35.9431,36.2339,35.9334,36.0594,4143459.0
2023-06-05 09:50:00,37.2,37.21,36.83,36.96,3957828.0,36.0594,36.0691,35.7007,35.8268,3957828.0
2023-06-05 10:00:00,36.97,37.27,36.93,37.12,4344325.0,35.8365,36.1273,35.7977,35.9819,4344325.0
2023-06-05 10:10:00,37.12,37.29,36.91,37.09,3348201.0,35.9819,36.1466,35.7783,35.9528,3348201.0
2023-06-05 10:20:00,37.09,37.16,36.98,37.04,2172646.0,35.9528,36.0206,35.8461,35.9043,2172646.0
2023-06-05 10:30:00,37.04,37.3,36.97,37.05,3491415.0,35.9043,36.1563,35.8365,35.914,3491415.0
2023-06-05 10:40:00,37.06,37.41,37.02,37.27,3580320.0,35.9237,36.263,35.8849,36.1273,3580320.0
2023-06-05 10:50:00,37.27,37.52,37.25,37.48,2783649.0,36.1273,36.3696,36.1079,36.3308,2783649.0
2023-06-05 11:00:00,37.47,37.51,37.31,37.5,2025818.0,36.3211,36.3599,36.166,36.3502,2025818.0
2023-06-05 11:10:00,37.51,37.51,37.39,37.46,1409729.0,36.3599,36.3599,36.2436,36.3114,1409729.0
2023-06-05 11:20:00,37.46,37.58,37.4,37.54,1851400.0,36.3114,36.4278,36.2533,36.389,1851400.0
2023-06-05 11:30:00,37.53,37.65,37.49,37.59,2127645.0,36.3793,36.4956,36.3405,36.4374,2127645.0
2023-06-05 11:40:00,37.58,37.61,37.51,37.56,1480462.0,36.4278,36.4568,36.3599,36.4084,1480462.0
2023-06-05 11:50:00,37.57,37.61,37.5,37.51,960905.0,36.4181,36.4568,36.3502,36.3599,960905.0
2023-06-05 12:00:00,37.51,37.57,37.35,37.55,2717368.0,36.3599,36.4181,36.2048,36.3987,2717368.0
2023-06-05 12:10:00,37.55,37.68,37.53,37.63,1905134.0,36.3987,36.5247,36.3793,36.4762,1905134.0
2023-06-05 12:20:00,37.63,37.64,37.5,37.59,1274219.0,36.4762,36.4859,36.3502,36.4374,1274219.0
2023-06-05 12:30:00,37.59,37.6,37.5,37.56,802950.0,36.4374,36.4471,36.3502,36.4084,802950.0
2023-06-05 12:40:00,37.56,37.6,37.52,37.57,888585.0,36.4084,36.4471,36.3696,36.4181,888585.0
2023-06-05 12:50:00,37.57,37.67,37.57,37.66,1197512.0,36.4181,36.515,36.4181,36.5053,1197512.0
2023-06-05 13:00:00,37.67,37.7,37.6,37.67,1092235.0,36.515,36.5441,36.4471,36.515,1092235.0
2023-06-05 13:10:00,37.68,37.69,37.48,37.54,2319672.0,36.5247,36.5344,36.3308,36.389,2319672.0
2023-06-05 13:20:00,37.55,37.58,37.32,37.38,2725473.0,36.3987,36.4278,36.1757,36.2339,2725473.0
2023-06-05 13:30:00,37.38,37.43,37.19,37.29,3033960.0,36.2339,36.2823,36.0497,36.1466,3033960.0
2023-06-05 13:40:00,37.28,37.3,37.14,37.17,1771408.0,36.1369,36.1563,36.0012,36.0303,1771408.0
2023-06-05 13:50:00,37.17,37.25,37.06,37.23,1995166.0,36.0303,36.1079,35.9237,36.0885,1995166.0
2023-06-05 14:00:00,37.23,37.28,37.06,37.16,1990057.0,36.0885,36.1369,35.9237,36.0206,1990057.0
2023-06-05 14:10:00,37.16,37.18,36.99,37.15,1762010.0,36.0206,36.04,35.8558,36.0109,1762010.0
2023-06-05 14:20:00,37.15,37.23,37.04,37.11,1835728.0,36.0109,36.0885,35.9043,35.9722,1835728.0
2023-06-05 14:30:00,37.11,37.13,36.56,36.69,6327349.0,35.9722,35.9915,35.439,35.565,6327349.0
2023-06-05 14:40:00,36.7,36.86,36.67,36.71,1995381.0,35.5747,35.7298,35.5457,35.5844,1995381.0
2023-06-05 14:50:00,36.71,37.07,36.61,37.05,2981915.0,35.5844,35.9334,35.4875,35.914,2981915.0
2023-06-05 15:00:00,37.05,37.09,36.56,36.59,3800100.0,35.914,35.9528,35.439,35.4681,3800100.0
2023-06-05 15:10:00,36.59,36.9,36.57,36.85,2673360.0,35.4681,35.7686,35.4487,35.7201,2673360.0
2023-06-05 15:20:00,36.85,37.0,36.83,36.92,2114093.0,35.7201,35.8655,35.7007,35.788,2114093.0
2023-06-05 15:30:00,36.91,36.99,36.84,36.92,1476698.0,35.7783,35.8558,35.7104,35.788,1476698.0
2023-06-05 15:40:00,36.93,37.02,36.87,36.96,1766136.0,35.7977,35.8849,35.7395,35.8268,1766136.0
2023-06-05 15:50:00,36.96,37.03,36.86,36.89,2691074.0,35.8268,35.8946,35.7298,35.7589,2691074.0
2023-06-06 09:30:00,36.69,36.69,36.26,36.44,5163577.0,35.565,35.565,35.1482,35.3227,5163577.0
2023-06-06 09:40:00,36.44,36.7,36.37,36.67,4133851.0,35.3227,35.5747,35.2549,35.5457,4133851.0
2023-06-06 09:50:00,36.66,36.68,36.43,36.58,2989220.0,35.536,35.5553,35.313,35.4584,2989220.0
2023-06-06 10:00:00,36.58,36.66,36.42,36.66,2809208.0,35.4584,35.536,35.3033,35.536,2809208.0
2023-06-06 10:10:00,36.66,36.79,36.55,36.7,3364625.0,35.536,35.662,35.4293,35.5747,3364625.0
2023-06-06 10:20:00,36.7,36.85,36.68,36.75,2637240.0,35.5747,35.7201,35.5553,35.6232,2637240.0
2023-06-06 10:30:00,36.75,36.79,36.68,36.71,1738889.0,35.6232,35.662,35.5553,35.5844,1738889.0
2023-06-06 10:40:00,36.7,37.0,36.69,37.0,2837736.0,35.5747,35.8655,35.565,35.8655,2837736.0
2023-06-06 10:50:00,37.0,37.04,36.84,36.92,2663965.0,35.8655,35.9043,35.7104,35.788,2663965.0
2023-06-06 11:00:00,36.93,36.97,36.85,36.9,1631052.0,35.7977,35.8365,35.7201,35.7686,1631052.0
2023-06-06 11:10:00,36.91,37.0,36.89,36.95,1613979.0,35.7783,35.8655,35.7589,35.8171,1613979.0
2023-06-06 11:20:00,36.95,36.96,36.53,36.7,2981133.0,35.8171,35.8268,35.4099,35.5747,2981133.0
2023-06-06 11:30:00,36.7,36.84,36.69,36.83,1382854.0,35.5747,35.7104,35.565,35.7007,1382854.0
2023-06-06 11:40:00,36.83,37.01,36.75,36.96,1739110.0,35.7007,35.8752,35.6232,35.8268,1739110.0
2023-06-06 11:50:00,36.96,37.1,36.94,37.07,1992010.0,35.8268,35.9625,35.8074,35.9334,1992010.0
2023-06-06 12:00:00,37.07,37.16,36.94,37.02,1924610.0,35.9334,36.0206,35.8074,35.8849,1924610.0
2023-06-06 12:10:00,37.02,37.03,36.91,36.95,1234814.0,35.8849,35.8946,35.7783,35.8171,1234814.0
2023-06-06 12:20:00,36.95,36.99,36.86,36.93,1194177.0,35.8171,35.8558,35.7298,35.7977,1194177.0
2023-06-06 12:30:00,36.92,36.98,36.68,36.75,1542275.0,35.788,35.8461,35.5553,35.6232,1542275.0
2023-06-06 12:40:00,36.75,36.76,36.59,36.61,2086688.0,35.6232,35.6329,35.4681,35.4875,2086688.0
2023-06-06 12:50:00,36.61,36.7,36.43,36.47,2724415.0,35.4875,35.5747,35.313,35.3518,2724415.0
2023-06-06 13:00:00,36.47,36.7,36.46,36.69,1565872.0,35.3518,35.5747,35.3421,35.565,1565872.0
2023-06-06 13:10:00,36.68,36.84,36.66,36.76,1882159.0,35.5553,35.7104,35.536,35.6329,1882159.0
2023-06-06 13:20:00,36.75,36.79,36.6,36.77,2047622.0,35.6232,35.662,35.4778,35.6426,2047622.0
2023-06-06 13:30:00,36.77,36.83,36.73,36.79,1319024.0,35.6426,35.7007,35.6038,35.662,1319024.0
2023-06-06 13:40:00,36.79,36.82,36.72,36.74,765252.0,35.662,35.6911,35.5941,35.6135,765252.0
2023-06-06 13:50:00,36.73,36.77,36.53,36.62,1461917.0,35.6038,35.6426,35.4099,35.4972,1461917.0
2023-06-06 14:00:00,36.62,36.71,36.56,36.7,1303460.0,35.4972,35.5844,35.439,35.5747,1303460.0
2023-06-06 14:10:00,36.7,36.77,36.67,36.72,1225444.0,35.5747,35.6426,35.5457,35.5941,1225444.0
2023-06-06 14:20:00,36.72,36.8,36.62,36.79,1058692.0,35.5941,35.6717,35.4972,35.662,1058692.0
2023-06-06 14:30:00,36.8,36.82,36.69,36.73,946143.0,35.6717,35.6911,35.565,35.6038,946143.0
2023-06-06 14:40:00,36.73,36.8,36.7,36.79,809508.0,35.6038,35.6717,35.5747,35.662,809508.0
2023-06-06 14:50:00,36.79,36.9,36.78,36.87,1284026.0,35.662,35.7686,35.6523,35.7395,1284026.0
2023-06-06 15:00:00,36.88,37.01,36.88,36.98,1692885.0,35.7492,35.8752,35.7492,35.8461,1692885.0
2023-06-06 15:10:00,36.97,36.97,36.89,36.94,971644.0,35.8365,35.8365,35.7589,35.8074,971644.0
2023-06-06 15:20:00,36.95,36.98,36.88,36.91,882231.0,35.8171,35.8461,35.7492,35.7783,882231.0
2023-06-06 15:30:00,36.91,36.93,36.72,36.76,1332758.0,35.7783,35.7977,35.5941,35.6329,1332758.0
2023-06-06 15:40:00,36.76,36.88,36.69,36.79,1569514.0,35.6329,35.7492,35.565,35.662,1569514.0
2023-06-06 15:50:00,36.79,36.99,36.79,36.86,2700898.0,35.662,35.8558,35.662,35.7298,2700898.0
2023-06-07 09:30:00,36.94,37.56,36.93,37.36,6287973.0,35.8074,36.4084,35.7977,36.2145,6287973.0
2023-06-07 09:40:00,37.35,37.53,37.28,37.37,3204974.0,36.2048,36.3793,36.1369,36.2242,3204974.0
2023-06-07 09:50:00,37.38,37.5,37.07,37.22,3406633.0,36.2339,36.3502,35.9334,36.0788,3406633.0
2023-06-07 10:00:00,37.23,37.29,36.9,37.07,3622161.0,36.0885,36.1466,35.7686,35.9334,3622161.0
2023-06-07 10:10:00,37.06,37.18,36.79,36.85,3235877.0,35.9237,36.04,35.662,35.7201,3235877.0
2023-06-07 10:20:00,36.85,36.9,36.48,36.61,4081429.0,35.7201,35.7686,35.3615,35.4875,4081429.0
2023-06-07 10:30:00,36.6,36.7,36.23,36.41,4455805.0,35.4778,35.5747,35.1191,35.2936,4455805.0
2023-06-07 10:40:00,36.41,36.43,36.08,36.09,3464165.0,35.2936,35.313,34.9737,34.9834,3464165.0
2023-06-07 10:50:00,36.08,36.19,35.84,36.05,4060482.0,34.9737,35.0804,34.7411,34.9447,4060482.0
2023-06-07 11:00:00,36.04,36.21,35.98,36.19,3046909.0,34.935,35.0998,34.8768,35.0804,3046909.0
2023-06-07 11:10:00,36.19,36.19,35.86,36.03,2650876.0,35.0804,35.0804,34.7605,34.9253,2650876.0
2023-06-07 11:20:00,36.03,36.18,35.99,36.14,1889434.0,34.9253,35.0707,34.8865,35.0319,1889434.0
2023-06-07 11:30:00,36.14,36.31,36.03,36.09,3144311.0,35.0319,35.1967,34.9253,34.9834,3144311.0
2023-06-07 11:40:00,36.09,36.1,35.89,36.08,2227278.0,34.9834,34.9931,34.7896,34.9737,2227278.0
2023-06-07 11:50:00,36.09,36.09,35.67,35.71,3469686.0,34.9834,34.9834,34.5763,34.6151,3469686.0
2023-06-07 12:00:00,35.72,35.9,35.68,35.88,1919143.0,34.6248,34.7993,34.586,34.7799,1919143.0
2023-06-07 12:10:00,35.88,35.91,35.61,35.63,2033178.0,34.7799,34.809,34.5182,34.5375,2033178.0
2023-06-07 12:20:00,35.63,35.66,35.28,35.39,2867758.0,34.5375,34.5666,34.1983,34.3049,2867758.0
2023-06-07 12:30:00,35.4,35.66,35.39,35.58,1900329.0,34.3146,34.5666,34.3049,34.4891,1900329.0
2023-06-07 12:40:00,35.58,35.69,35.55,35.63,1349910.0,34.4891,34.5957,34.46,34.5375,1349910.0
2023-06-07 12:50:00,35.63,35.66,35.35,35.41,1966422.0,34.5375,34.5666,34.2661,34.3243,1966422.0
2023-06-07 13:00:00,35.41,35.51,35.32,35.51,2045468.0,34.3243,34.4212,34.237,34.4212,2045468.0
2023-06-07 13:10:00,35.51,35.56,35.19,35.22,2934086.0,34.4212,34.4697,34.111,34.1401,2934086.0
2023-06-07 13:20:00,35.21,35.36,35.11,35.27,2161534.0,34.1304,34.2758,34.0335,34.1886,2161534.0
2023-06-07 13:30:00,35.28,35.3,35.04,35.05,2815881.0,34.1983,34.2177,33.9656,33.9753,2815881.0
2023-06-07 13:40:00,35.05,35.29,35.03,35.15,2053255.0,33.9753,34.208,33.9559,34.0723,2053255.0
2023-06-07 13:50:00,35.14,35.35,35.09,35.3,1941957.0,34.0626,34.2661,34.0141,34.2177,1941957.0
2023-06-07 14:00:00,35.3,35.45,35.29,35.44,1795725.0,34.2177,34.3631,34.208,34.3534,1795725.0
2023-06-07 14:10:00,35.44,35.49,35.26,35.49,2417161.0,34.3534,34.4018,34.1789,34.4018,2417161.0
2023-06-07 14:20:00,35.49,35.56,35.28,35.38,1689870.0,34.4018,34.4697,34.1983,34.2952,1689870.0
2023-06-07 14:30:00,35.37,35.39,35.03,35.23,2456690.0,34.2855,34.3049,33.9559,34.1498,2456690.0
2023-06-07 14:40:00,35.23,35.27,35.09,35.11,1300557.0,34.1498,34.1886,34.0141,34.0335,1300557.0
2023-06-07 14:50:00,35.1,35.29,35.05,35.28,1539504.0,34.0238,34.208,33.9753,34.1983,1539504.0
2023-06-07 15:00:00,35.28,35.35,35.19,35.22,1422175.0,34.1983,34.2661,34.111,34.1401,1422175.0
2023-06-07 15:10:00,35.22,35.24,35.06,35.17,1806040.0,34.1401,34.1595,33.985,34.0916,1806040.0
2023-06-07 15:20:00,35.18,35.31,35.01,35.15,1980336.0,34.1013,34.2274,33.9365,34.0723,1980336.0
2023-06-07 15:30:00,35.15,35.21,34.87,34.88,2919208.0,34.0723,34.1304,33.8008,33.8105,2919208.0
2023-06-07 15:40:00,34.88,34.95,34.77,34.85,3253090.0,33.8105,33.8784,33.7039,33.7815,3253090.0
2023-06-07 15:50:00,34.86,35.06,34.82,34.95,5166616.0,33.7911,33.985,33.7524,33.8784,5166616.0
2023-06-08 09:30:00,35.02,35.32,34.95,35.21,7623577.0,33.9462,34.237,33.8784,34.1304,7623577.0
2023-06-08 09:40:00,35.21,35.45,35.11,35.2,4790505.0,34.1304,34.3631,34.0335,34.1207,4790505.0
2023-06-08 09:50:00,35.2,35.37,35.05,35.32,3475668.0,34.1207,34.2855,33.9753,34.237,3475668.0
2023-06-08 10:00:00,35.32,35.58,35.22,35.42,3672124.0,34.237,34.4891,34.1401,34.334,3672124.0
2023-06-08 10:10:00,35.43,35.59,35.39,35.47,2954193.0,34.3437,34.4988,34.3049,34.3824,2954193.0
2023-06-08 10:20:00,35.48,35.64,35.41,35.57,2498337.0,34.3921,34.5472,34.3243,34.4794,2498337.0
2023-06-08 10:30:00,35.58,35.68,35.44,35.53,3106869.0,34.4891,34.586,34.3534,34.4406,3106869.0
2023-06-08 10:40:00,35.53,35.82,35.53,35.76,3387602.0,34.4406,34.7217,34.4406,34.6636,3387602.0
2023-06-08 10:50:00,35.76,35.91,35.74,35.89,2150738.0,34.6636,34.809,34.6442,34.7896,2150738.0
2023-06-08 11:00:00,35.89,36.12,35.86,36.11,3412924.0,34.7896,35.0125,34.7605,35.0028,3412924.0
2023-06-08 11:10:00,36.11,36.16,35.96,35.99,2555804.0,35.0028,35.0513,34.8574,34.8865,2555804.0
2023-06-08 11:20:00,36.0,36.14,36.0,36.14,2107803.0,34.8962,35.0319,34.8962,35.0319,2107803.0
2023-06-08 11:30:00,36.14,36.16,36.06,36.07,1563058.0,35.0319,35.0513,34.9544,34.964,1563058.0
2023-06-08 11:40:00,36.07,36.18,36.05,36.1,1526456.0,34.964,35.0707,34.9447,34.9931,1526456.0
2023-06-08 11:50:00,36.1,36.31,36.07,36.17,2439459.0,34.9931,35.1967,34.964,35.061,2439459.0
2023-06-08 12:00:00,36.16,36.19,36.04,36.09,1869289.0,35.0513,35.0804,34.935,34.9834,1869289.0
2023-06-08 12:10:00,36.09,36.22,36.07,36.17,1766256.0,34.9834,35.1094,34.964,35.061,1766256.0
2023-06-08 12:20:00,36.18,36.38,36.17,36.36,1707272.0,35.0707,35.2645,35.061,35.2452,1707272.0
2023-06-08 12:30:00,36.36,36.37,36.11,36.15,1941960.0,35.2452,35.2549,35.0028,35.0416,1941960.0
2023-06-08 12:40:00,36.15,36.18,35.99,36.01,2094889.0,35.0416,35.0707,34.8865,34.9059,2094889.0
2023-06-08 12:50:00,36.01,36.1,36.0,36.07,992706.0,34.9059,34.9931,34.8962,34.964,992706.0
2023-06-08 13:00:00,36.07,36.15,36.03,36.14,1017040.0,34.964,35.0416,34.9253,35.0319,1017040.0
2023-06-08 13:10:00,36.15,36.15,36.03,36.08,787865.0,35.0416,35.0416,34.9253,34.9737,787865.0
2023-06-08 13:20:00,36.07,36.09,35.86,35.91,1826646.0,34.964,34.9834,34.7605,34.809,1826646.0
2023-06-08 13:30:00,35.91,35.94,35.78,35.79,1721228.0,34.809,34.838,34.6829,34.6926,1721228.0
2023-06-08 13:40:00,35.79,35.8,35.62,35.69,1811816.0,34.6926,34.7023,34.5278,34.5957,1811816.0
2023-06-08 13:50:00,35.69,35.85,35.66,35.81,2130022.0,34.5957,34.7508,34.5666,34.712,2130022.0
2023-06-08 14:00:00,35.82,35.89,35.76,35.83,1595830.0,34.7217,34.7896,34.6636,34.7314,1595830.0
2023-06-08 14:10:00,35.82,36.01,35.74,36.0,2140401.0,34.7217,34.9059,34.6442,34.8962,2140401.0
2023-06-08 14:20:00,36.01,36.02,35.92,35.97,1293076.0,34.9059,34.9156,34.8186,34.8671,1293076.0
2023-06-08 14:30:00,35.98,36.07,35.98,36.05,1626641.0,34.8768,34.964,34.8768,34.9447,1626641.0
2023-06-08 14:40:00,36.05,36.13,36.02,36.03,1350646.0,34.9447,35.0222,34.9156,34.9253,1350646.0
2023-06-08 14:50:00,36.04,36.13,36.02,36.09,846504.0,34.935,35.0222,34.9156,34.9834,846504.0
2023-06-08 15:00:00,36.09,36.15,36.05,36.15,983568.0,34.9834,35.0416,34.9447,35.0416,983568.0
2023-06-08 15:10:00,36.15,36.23,36.11,36.14,1561366.0,35.0416,35.1191,35.0028,35.0319,1561366.0
2023-06-08 15:20:00,36.13,36.19,36.09,36.12,1096175.0,35.0222,35.0804,34.9834,35.0125,1096175.0
2023-06-08 15:30:00,36.12,36.18,36.08,36.17,1056086.0,35.0125,35.0707,34.9737,35.061,1056086.0
2023-06-08 15:40:00,36.18,36.27,36.15,36.26,1745461.0,35.0707,35.1579,35.0416,35.1482,1745461.0
2023-06-08 15:50:00,36.25,36.32,36.17,36.2,2935091.0,35.1385,35.2064,35.061,35.0901,2935091.0
2023-06-09 09:30:00,36.68,37.03,36.65,36.98,6038658.0,35.5553,35.8946,35.5263,35.8461,6038658.0
2023-06-09 09:40:00,36.98,37.33,36.91,37.21,4949387.0,35.8461,36.1854,35.7783,36.0691,4949387.0
2023-06-09 09:50:00,37.23,37.48,37.22,37.37,4118394.0,36.0885,36.3308,36.0788,36.2242,4118394.0
2023-06-09 10:00:00,37.37,37.53,37.3,37.33,3916602.0,36.2242,36.3793,36.1563,36.1854,3916602.0
2023-06-09 10:10:00,37.34,37.61,37.29,37.58,3590409.0,36.1951,36.4568,36.1466,36.4278,3590409.0
2023-06-09 10:20:00,37.58,37.62,37.44,37.48,2537883.0,36.4278,36.4665,36.292,36.3308,2537883.0
2023-06-09 10:30:00,37.49,37.56,37.29,37.29,2727472.0,36.3405,36.4084,36.1466,36.1466,2727472.0
2023-06-09 10:40:00,37.29,37.3,36.82,36.84,5334796.0,36.1466,36.1563,35.6911,35.7104,5334796.0
2023-06-09 10:50:00,36.83,36.93,36.66,36.89,4596704.0,35.7007,35.7977,35.536,35.7589,4596704.0
2023-06-09 11:00:00,36.89,37.23,36.87,37.18,3216533.0,35.7589,36.0885,35.7395,36.04,3216533.0
2023-06-09 11:10:00,37.17,37.29,37.04,37.1,2939262.0,36.0303,36.1466,35.9043,35.9625,2939262.0
2023-06-09 11:20:00,37.1,37.11,36.58,36.61,3610567.0,35.9625,35.9722,35.4584,35.4875,3610567.0
2023-06-09 11:30:00,36.6,36.77,36.46,36.64,4365272.0,35.4778,35.6426,35.3421,35.5166,4365272.0
2023-06-09 11:40:00,36.65,36.79,36.61,36.7,1911203.0,35.5263,35.662,35.4875,35.5747,1911203.0
2023-06-09 11:50:00,36.69,36.75,36.45,36.47,2085879.0,35.565,35.6232,35.3324,35.3518,2085879.0
2023-06-09 12:00:00,36.47,36.55,36.26,36.48,2905996.0,35.3518,35.4293,35.1482,35.3615,2905996.0
2023-06-09 12:10:00,36.48,36.67,36.46,36.64,1890269.0,35.3615,35.5457,35.3421,35.5166,1890269.0
2023-06-09 12:20:00,36.65,36.65,36.25,36.36,2235703.0,35.5263,35.5263,35.1385,35.2452,2235703.0
2023-06-09 12:30:00,36.36,36.47,36.25,36.3,1795664.0,35.2452,35.3518,35.1385,35.187,1795664.0
2023-06-09 12:40:00,36.29,36.55,36.19,36.55,2255588.0,35.1773,35.4293,35.0804,35.4293,2255588.0
2023-06-09 12:50:00,36.55,36.62,36.46,36.62,1724970.0,35.4293,35.4972,35.3421,35.4972,1724970.0
2023-06-09 13:00:00,36.61,36.74,36.58,36.74,1674045.0,35.4875,35.6135,35.4584,35.6135,1674045.0
2023-06-09 13:10:00,36.75,36.76,36.64,36.64,1414654.0,35.6232,35.6329,35.5166,35.5166,1414654.0
2023-06-09 13:20:00,36.64,36.85,36.61,36.84,1670252.0,35.5166,35.7201,35.4875,35.7104,1670252.0
2023-06-09 13:30:00,36.84,36.92,36.81,36.87,1744289.0,35.7104,35.788,35.6814,35.7395,1744289.0
2023-06-09 13:40:00,36.88,37.05,36.86,36.93,2211404.0,35.7492,35.914,35.7298,35.7977,2211404.0
2023-06-09 13:50:00,36.93,37.08,36.9,37.03,1731080.0,35.7977,35.9431,35.7686,35.8946,1731080.0
2023-06-09 14:00:00,37.04,37.04,36.9,36.96,1309700.0,35.9043,35.9043,35.7686,35.8268,1309700.0
2023-06-09 14:10:00,36.96,37.03,36.83,36.91,1529820.0,35.8268,35.8946,35.7007,35.7783,1529820.0
2023-06-09 14:20:00,36.92,37.08,36.88,36.93,1673456.0,35.788,35.9431,35.7492,35.7977,1673456.0
2023-06-09 14:30:00,36.94,36.94,36.71,36.73,1602502.0,35.8074,35.8074,35.5844,35.6038,1602502.0
2023-06-09 14:40:00,36.73,36.81,36.67,36.69,996314.0,35.6038,35.6814,35.5457,35.565,996314.0
2023-06-09 14:50:00,36.7,36.87,36.68,36.84,1274242.0,35.5747,35.7395,35.5553,35.7104,1274242.0
2023-06-09 15:00:00,36.84,36.87,36.65,36.7,1435899.0,35.7104,35.7395,35.5263,35.5747,1435899.0
2023-06-09 15:10:00,36.7,36.74,36.56,36.73,1268445.0,35.5747,35.6135,35.439,35.6038,1268445.0
2023-06-09 15:20:00,36.73,36.77,36.66,36.7,1018364.0,35.6038,35.6426,35.536,35.5747,1018364.0
2023-06-09 15:30:00,36.7,36.76,36.6,36.66,1407849.0,35.5747,35.6329,35.4778,35.536,1407849.0
2023-06-09 15:40:00,36.67,36.74,36.6,36.61,1442537.0,35.5457,35.6135,35.4778,35.4875,1442537.0
2023-06-09 15:50:00,36.61,36.66,36.5,36.65,2365692.0,35.4875,35.536,35.3809,35.5263,2365692.0
2023-06-12 09:30:00,37.15,37.26,36.98,37.17,4901455.0,36.0109,36.1176,35.8461,36.0303,4901455.0
2023-06-12 09:40:00,37.17,37.25,37.01,37.11,3416896.0,36.0303,36.1079,35.8752,35.9722,3416896.0
2023-06-12 09:50:00,37.11,37.13,37.01,37.09,2042626.0,35.9722,35.9915,35.8752,35.9528,2042626.0
2023-06-12 10:00:00,37.09,37.18,36.87,36.96,2935762.0,35.9528,36.04,35.7395,35.8268,2935762.0
2023-06-12 10:10:00,36.98,37.03,36.84,36.89,2194232.0,35.8461,35.8946,35.7104,35.7589,2194232.0
2023-06-12 10:20:00,36.9,37.2,36.89,37.17,2522989.0,35.7686,36.0594,35.7589,36.0303,2522989.0
2023-06-12 10:30:00,37.17,37.23,37.06,37.14,1938940.0,36.0303,36.0885,35.9237,36.0012,1938940.0
2023-06-12 10:40:00,37.14,37.35,37.1,37.28,2204486.0,36.0012,36.2048,35.9625,36.1369,2204486.0
2023-06-12 10:50:00,37.28,37.3,37.06,37.09,1541798.0,36.1369,36.1563,35.9237,35.9528,1541798.0
2023-06-12 11:00:00,37.1,37.19,36.99,37.03,1778701.0,35.9625,36.0497,35.8558,35.8946,1778701.0
2023-06-12 11:10:00,37.04,37.23,37.04,37.23,1533094.0,35.9043,36.0885,35.9043,36.0885,1533094.0
2023-06-12 11:20:00,37.22,37.27,37.16,37.22,1136758.0,36.0788,36.1273,36.0206,36.0788,1136758.0
2023-06-12 11:30:00,37.23,37.44,37.23,37.42,2048676.0,36.0885,36.292,36.0885,36.2727,2048676.0
2023-06-12 11:40:00,37.42,37.53,37.4,37.43,1725550.0,36.2727,36.3793,36.2533,36.2823,1725550.0
2023-06-12 11:50:00,37.43,37.5,37.4,37.5,1065366.0,36.2823,36.3502,36.2533,36.3502,1065366.0
2023-06-12 12:00:00,37.49,37.5,37.36,37.43,1266119.0,36.3405,36.3502,36.2145,36.2823,1266119.0
2023-06-12 12:10:00,37.43,37.45,37.34,37.39,904552.0,36.2823,36.3017,36.1951,36.2436,904552.0
2023-06-12 12:20:00,37.39,37.48,37.35,37.45,1044095.0,36.2436,36.3308,36.2048,36.3017,1044095.0
2023-06-12 12:30:00,37.45,37.54,37.44,37.51,1689797.0,36.3017,36.389,36.292,36.3599,1689797.0
2023-06-12 12:40:00,37.51,37.56,37.42,37.44,1300836.0,36.3599,36.4084,36.2727,36.292,1300836.0
2023-06-12 12:50:00,37.45,37.54,37.45,37.52,1005599.0,36.3017,36.389,36.3017,36.3696,1005599.0
2023-06-12 13:00:00,37.51,37.57,37.48,37.51,1221300.0,36.3599,36.4181,36.3308,36.3599,1221300.0
2023-06-12 13:10:00,37.5,37.56,37.48,37.52,746245.0,36.3502,36.4084,36.3308,36.3696,746245.0
2023-06-12 13:20:00,37.52,37.55,37.49,37.52,628223.0,36.3696,36.3987,36.3405,36.3696,628223.0
2023-06-12 13:30:00,37.53,37.6,37.49,37.58,899691.0,36.3793,36.4471,36.3405,36.4278,899691.0
2023-06-12 13:40:00,37.58,37.77,37.55,37.73,1799758.0,36.4278,36.6119,36.3987,36.5732,1799758.0
2023-06-12 13:50:00,37.72,37.82,37.68,37.81,1352286.0,36.5635,36.6604,36.5247,36.6507,1352286.0
2023-06-12 14:00:00,37.82,37.83,37.74,37.76,1065836.0,36.6604,36.6701,36.5828,36.6022,1065836.0
2023-06-12 14:10:00,37.76,37.83,37.74,37.77,1188327.0,36.6022,36.6701,36.5828,36.6119,1188327.0
2023-06-12 14:20:00,37.78,37.81,37.72,37.76,765840.0,36.6216,36.6507,36.5635,36.6022,765840.0
2023-06-12 14:30:00,37.76,37.86,37.76,37.8,1061849.0,36.6022,36.6992,36.6022,36.641,1061849.0
2023-06-12 14:40:00,37.81,37.95,37.8,37.94,1308788.0,36.6507,36.7864,36.641,36.7767,1308788.0
2023-06-12 14:50:00,37.94,38.11,37.94,38.1,1902107.0,36.7767,36.9415,36.7767,36.9318,1902107.0
2023-06-12 15:00:00,38.09,38.23,38.01,38.22,2095450.0,36.9221,37.0578,36.8446,37.0481,2095450.0
2023-06-12 15:10:00,38.22,38.42,38.21,38.24,3156582.0,37.0481,37.242,37.0384,37.0675,3156582.0
2023-06-12 15:20:00,38.25,38.27,38.13,38.25,2425930.0,37.0772,37.0966,36.9609,37.0772,2425930.0
2023-06-12 15:30:00,38.25,38.39,38.19,38.39,1874697.0,37.0772,37.2129,37.019,37.2129,1874697.0
2023-06-12 15:40:00,38.39,38.47,38.28,38.35,2692699.0,37.2129,37.2905,37.1063,37.1741,2692699.0
2023-06-12 15:50:00,38.35,38.51,38.29,38.5,4137637.0,37.1741,37.3292,37.116,37.3195,4137637.0
2023-06-13 09:30:00,39.37,39.58,39.12,39.37,8348313.0,38.1629,38.3664,37.9205,38.1629,8348313.0
2023-06-13 09:40:00,39.38,39.63,38.74,38.95,7365968.0,38.1726,38.4149,37.5522,37.7557,7365968.0
2023-06-13 09:50:00,38.96,39.14,38.71,38.8,5258902.0,37.7654,37.9399,37.5231,37.6103,5258902.0
2023-06-13 10:00:00,38.81,39.01,38.56,38.62,4455198.0,37.62,37.8139,37.3777,37.4359,4455198.0
2023-06-13 10:10:00,38.62,38.67,38.32,38.63,6221982.0,37.4359,37.4843,37.1451,37.4456,6221982.0
2023-06-13 10:20:00,38.63,38.77,38.5,38.58,3904672.0,37.4456,37.5813,37.3195,37.3971,3904672.0
2023-06-13 10:30:00,38.57,38.92,38.44,38.9,4312671.0,37.3874,37.7267,37.2614,37.7073,4312671.0
2023-06-13 10:40:00,38.9,38.97,38.72,38.95,3057747.0,37.7073,37.7751,37.5328,37.7557,3057747.0
2023-06-13 10:50:00,38.96,39.05,38.88,38.99,2846105.0,37.7654,37.8527,37.6879,37.7945,2846105.0
2023-06-13 11:00:00,38.99,39.14,38.85,39.13,2733525.0,37.7945,37.9399,37.6588,37.9302,2733525.0
2023-06-13 11:10:00,39.13,39.4,39.11,39.36,4116876.0,37.9302,38.1919,37.9108,38.1532,4116876.0
2023-06-13 11:20:00,39.36,39.48,39.28,39.32,3606107.0,38.1532,38.2695,38.0756,38.1144,3606107.0
2023-06-13 11:30:00,39.32,39.35,39.13,39.16,3119397.0,38.1144,38.1435,37.9302,37.9593,3119397.0
2023-06-13 11:40:00,39.16,39.24,39.08,39.23,2255271.0,37.9593,38.0369,37.8818,38.0272,2255271.0
2023-06-13 11:50:00,39.22,39.34,39.02,39.03,2476472.0,38.0175,38.1338,37.8236,37.8333,2476472.0
2023-06-13 12:00:00,39.03,39.17,38.91,39.16,2467529.0,37.8333,37.969,37.717,37.9593,2467529.0
2023-06-13 12:10:00,39.16,39.3,39.14,39.21,1997993.0,37.9593,38.095,37.9399,38.0078,1997993.0
2023-06-13 12:20:00,39.22,39.22,38.98,39.15,1910385.0,38.0175,38.0175,37.7848,37.9496,1910385.0
2023-06-13 12:30:00,39.16,39.28,39.11,39.25,1811413.0,37.9593,38.0756,37.9108,38.0465,1811413.0
2023-06-13 12:40:00,39.24,39.34,39.19,39.24,1817315.0,38.0369,38.1338,37.9884,38.0369,1817315.0
2023-06-13 12:50:00,39.23,39.41,39.21,39.41,1621303.0,38.0272,38.2016,38.0078,38.2016,1621303.0
2023-06-13 13:00:00,39.4,39.5,39.24,39.3,2578532.0,38.1919,38.2889,38.0369,38.095,2578532.0
2023-06-13 13:10:00,39.29,39.33,39.1,39.32,2290402.0,38.0853,38.1241,37.9011,38.1144,2290402.0
2023-06-13 13:20:00,39.32,39.35,39.21,39.31,1735115.0,38.1144,38.1435,38.0078,38.1047,1735115.0
2023-06-13 13:30:00,39.32,39.4,39.29,39.33,1480535.0,38.1144,38.1919,38.0853,38.1241,1480535.0
2023-06-13 13:40:00,39.33,39.46,39.32,39.41,1291091.0,38.1241,38.2501,38.1144,38.2016,1291091.0
2023-06-13 13:50:00,39.41,39.42,39.22,39.31,1839738.0,38.2016,38.2113,38.0175,38.1047,1839738.0
2023-06-13 14:00:00,39.31,39.36,39.14,39.15,1820349.0,38.1047,38.1532,37.9399,37.9496,1820349.0
2023-06-13 14:10:00,39.14,39.2,38.99,39.14,2647484.0,37.9399,37.9981,37.7945,37.9399,2647484.0
2023-06-13 14:20:00,39.15,39.18,38.73,38.83,2850947.0,37.9496,37.9787,37.5425,37.6394,2850947.0
2023-06-13 14:30:00,38.83,38.91,38.72,38.86,2609813.0,37.6394,37.717,37.5328,37.6685,2609813.0
2023-06-13 14:40:00,38.86,38.97,38.78,38.9,1853587.0,37.6685,37.7751,37.591,37.7073,1853587.0
2023-06-13 14:50:00,38.89,39.19,38.88,39.12,2370782.0,37.6976,37.9884,37.6879,37.9205,2370782.0
2023-06-13 15:00:00,39.13,39.24,39.09,39.19,1975727.0,37.9302,38.0369,37.8915,37.9884,1975727.0
2023-06-13 15:10:00,39.19,39.33,39.09,39.26,2400797.0,37.9884,38.1241,37.8915,38.0562,2400797.0
2023-06-13 15:20:00,39.26,39.34,39.13,39.16,2562459.0,38.0562,38.1338,37.9302,37.9593,2562459.0
2023-06-13 15:30:00,39.16,39.23,39.1,39.22,1390953.0,37.9593,38.0272,37.9011,38.0175,1390953.0
2023-06-13 15:40:00,39.22,39.3,39.15,39.22,1961078.0,38.0175,38.095,37.9496,38.0175,1961078.0
2023-06-13 15:50:00,39.22,39.4,39.19,39.36,5315882.0,38.0175,38.1919,37.9884,38.1532,5315882.0
2023-06-14 09:30:00,39.35,39.4,39.02,39.14,4288121.0,38.1435,38.1919,37.8236,37.9399,4288121.0
2023-06-14 09:40:00,39.15,39.54,39.14,39.53,4239945.0,37.9496,38.3277,37.9399,38.318,4239945.0
2023-06-14 09:50:00,39.53,39.58,39.42,39.55,3251175.0,38.318,38.3664,38.2113,38.3373,3251175.0
2023-06-14 10:00:00,39.55,39.75,39.45,39.71,3349698.0,38.3373,38.5312,38.2404,38.4924,3349698.0
2023-06-14 10:10:00,39.71,39.85,39.65,39.84,2487368.0,38.4924,38.6281,38.4343,38.6185,2487368.0
2023-06-14 10:20:00,39.83,39.95,39.66,39.75,4026917.0,38.6088,38.7251,38.444,38.5312,4026917.0
2023-06-14 10:30:00,39.76,39.94,39.74,39.91,2482820.0,38.5409,38.7154,38.5215,38.6863,2482820.0
2023-06-14 10:40:00,39.9,40.0,39.88,39.97,3026387.0,38.6766,38.7735,38.6572,38.7445,3026387.0
2023-06-14 10:50:00,39.97,39.99,39.75,39.78,3090338.0,38.7445,38.7639,38.5312,38.5603,3090338.0
2023-06-14 11:00:00,39.78,39.9,39.65,39.89,2348029.0,38.5603,38.6766,38.4343,38.6669,2348029.0
2023-06-14 11:10:00,39.9,40.1,39.86,40.06,2202047.0,38.6766,38.8705,38.6378,38.8317,2202047.0
2023-06-14 11:20:00,40.06,40.3,40.04,40.16,3271180.0,38.8317,39.0644,38.8123,38.9286,3271180.0
2023-06-14 11:30:00,40.16,40.21,40.11,40.16,1862570.0,38.9286,38.9771,38.8802,38.9286,1862570.0
2023-06-14 11:40:00,40.16,40.21,39.98,40.06,2156634.0,38.9286,38.9771,38.7542,38.8317,2156634.0
2023-06-14 11:50:00,40.06,40.06,39.9,39.98,1716486.0,38.8317,38.8317,38.6766,38.7542,1716486.0
2023-06-14 12:00:00,39.98,39.98,39.77,39.94,2101193.0,38.7542,38.7542,38.5506,38.7154,2101193.0
2023-06-14 12:10:00,39.94,40.1,39.93,40.07,2118224.0,38.7154,38.8705,38.7057,38.8414,2118224.0
2023-06-14 12:20:00,40.07,40.1,39.97,40.0,1329074.0,38.8414,38.8705,38.7445,38.7735,1329074.0
2023-06-14 12:30:00,40.0,40.01,39.91,39.98,1106085.0,38.7735,38.7832,38.6863,38.7542,1106085.0
2023-06-14 12:40:00,39.98,39.99,39.88,39.92,1078693.0,38.7542,38.7639,38.6572,38.696,1078693.0
2023-06-14 12:50:00,39.91,40.02,39.91,40.01,1186312.0,38.6863,38.7929,38.6863,38.7832,1186312.0
2023-06-14 13:00:00,40.0,40.01,39.81,39.83,1230723.0,38.7735,38.7832,38.5894,38.6088,1230723.0
2023-06-14 13:10:00,39.84,39.84,39.61,39.63,1989836.0,38.6185,38.6185,38.3955,38.4149,1989836.0
2023-06-14 13:20:00,39.63,39.72,39.58,39.67,1499813.0,38.4149,38.5021,38.3664,38.4537,1499813.0
2023-06-14 13:30:00,39.68,39.76,39.53,39.71,1878601.0,38.4634,38.5409,38.318,38.4924,1878601.0
2023-06-14 13:40:00,39.71,39.74,39.57,39.71,1141390.0,38.4924,38.5215,38.3567,38.4924,1141390.0
2023-06-14 13:50:00,39.72,39.72,39.64,39.69,1058206.0,38.5021,38.5021,38.4246,38.4731,1058206.0
2023-06-14 14:00:00,39.69,39.69,38.42,38.84,12530613.0,38.4731,38.4731,37.242,37.6491,12530613.0
2023-06-14 14:10:00,38.84,39.13,38.61,38.76,7003350.0,37.6491,37.9302,37.4262,37.5716,7003350.0
2023-06-14 14:20:00,38.76,38.95,38.56,38.94,4224393.0,37.5716,37.7557,37.3777,37.7461,4224393.0
2023-06-14 14:30:00,38.94,39.49,38.75,39.23,8355877.0,37.7461,38.2792,37.5619,38.0272,8355877.0
2023-06-14 14:40:00,39.23,39.9,39.2,39.9,7631861.0,38.0272,38.6766,37.9981,38.6766,7631861.0
2023-06-14 14:50:00,39.89,39.94,39.57,39.66,5739738.0,38.6669,38.7154,38.3567,38.444,5739738.0
2023-06-14 15:00:00,39.67,40.28,39.64,40.28,5657398.0,38.4537,39.045,38.4246,39.045,5657398.0
2023-06-14 15:10:00,40.28,40.29,39.39,39.58,6553744.0,39.045,39.0547,38.1823,38.3664,6553744.0
2023-06-14 15:20:00,39.59,40.1,39.56,39.73,5308310.0,38.3761,38.8705,38.347,38.5118,5308310.0
2023-06-14 15:30:00,39.73,39.92,39.58,39.84,3823382.0,38.5118,38.696,38.3664,38.6185,3823382.0
2023-06-14 15:40:00,39.83,39.87,39.65,39.7,4127197.0,38.6088,38.6475,38.4343,38.4827,4127197.0
2023-06-14 15:50:00,39.7,40.2,39.38,40.2,7795570.0,38.4827,38.9674,38.1726,38.9674,7795570.0
2023-06-15 09:30:00,39.74,39.85,39.51,39.81,5808885.0,38.5215,38.6281,38.2986,38.5894,5808885.0
2023-06-15 09:40:00,39.81,40.26,39.76,40.14,6239422.0,38.5894,39.0256,38.5409,38.9093,6239422.0
2023-06-15 09:50:00,40.14,40.38,40.04,40.2,5676865.0,38.9093,39.1419,38.8123,38.9674,5676865.0
2023-06-15 10:00:00,40.21,40.63,40.07,40.59,6070051.0,38.9771,39.3842,38.8414,39.3455,6070051.0
2023-06-15 10:10:00,40.6,40.67,40.32,40.43,3934945.0,39.3552,39.423,39.0837,39.1904,3934945.0
2023-06-15 10:20:00,40.43,40.76,40.38,40.71,4486618.0,39.1904,39.5102,39.1419,39.4618,4486618.0
2023-06-15 10:30:00,40.72,40.74,40.33,40.36,3977250.0,39.4715,39.4909,39.0934,39.1225,3977250.0
2023-06-15 10:40:00,40.36,40.85,40.34,40.76,3336534.0,39.1225,39.5975,39.1031,39.5102,3336534.0
2023-06-15 10:50:00,40.77,40.79,40.53,40.64,2761819.0,39.5199,39.5393,39.2873,39.3939,2761819.0
2023-06-15 11:00:00,40.65,40.84,40.51,40.7,3528873.0,39.4036,39.5878,39.2679,39.4521,3528873.0
2023-06-15 11:10:00,40.7,40.91,40.62,40.73,3452567.0,39.4521,39.6556,39.3745,39.4812,3452567.0
2023-06-15 11:20:00,40.74,40.95,40.71,40.94,2451180.0,39.4909,39.6944,39.4618,39.6847,2451180.0
2023-06-15 11:30:00,40.94,41.17,40.82,41.11,3462428.0,39.6847,39.9077,39.5684,39.8495,3462428.0
2023-06-15 11:40:00,41.1,41.18,40.81,40.86,3473496.0,39.8398,39.9174,39.5587,39.6072,3473496.0
2023-06-15 11:50:00,40.85,41.08,40.82,41.04,2464294.0,39.5975,39.8204,39.5684,39.7817,2464294.0
2023-06-15 12:00:00,41.04,41.14,41.0,41.08,1677637.0,39.7817,39.8786,39.7429,39.8204,1677637.0
2023-06-15 12:10:00,41.09,41.11,40.89,40.95,1349536.0,39.8301,39.8495,39.6363,39.6944,1349536.0
2023-06-15 12:20:00,40.94,41.06,40.91,40.98,1638150.0,39.6847,39.801,39.6556,39.7235,1638150.0
2023-06-15 12:30:00,40.99,41.06,40.79,40.99,1877476.0,39.7332,39.801,39.5393,39.7332,1877476.0
2023-06-15 12:40:00,40.99,41.07,40.82,40.94,1948339.0,39.7332,39.8107,39.5684,39.6847,1948339.0
2023-06-15 12:50:00,40.94,40.99,40.86,40.98,1130284.0,39.6847,39.7332,39.6072,39.7235,1130284.0
2023-06-15 13:00:00,40.98,41.0,40.79,40.81,1749930.0,39.7235,39.7429,39.5393,39.5587,1749930.0
2023-06-15 13:10:00,40.81,40.87,40.68,40.82,1557430.0,39.5587,39.6169,39.4327,39.5684,1557430.0
2023-06-15 13:20:00,40.82,41.04,40.79,41.03,1616674.0,39.5684,39.7817,39.5393,39.772,1616674.0
2023-06-15 13:30:00,41.03,41.14,41.01,41.05,1659095.0,39.772,39.8786,39.7526,39.7914,1659095.0
2023-06-15 13:40:00,41.05,41.31,41.03,41.29,2523298.0,39.7914,40.0434,39.772,40.024,2523298.0
2023-06-15 13:50:00,41.29,41.45,41.24,41.4,2576208.0,40.024,40.1791,39.9755,40.1306,2576208.0
2023-06-15 14:00:00,41.4,41.48,41.27,41.35,2354332.0,40.1306,40.2082,40.0046,40.0822,2354332.0
2023-06-15 14:10:00,41.34,41.4,41.18,41.2,1993159.0,40.0725,40.1306,39.9174,39.9368,1993159.0
2023-06-15 14:20:00,41.2,41.47,41.15,41.42,2174675.0,39.9368,40.1985,39.8883,40.15,2174675.0
2023-06-15 14:30:00,41.42,41.63,41.41,41.59,2601565.0,40.15,40.3536,40.1403,40.3148,2601565.0
2023-06-15 14:40:00,41.59,41.77,41.58,41.75,2646225.0,40.3148,40.4893,40.3051,40.4699,2646225.0
2023-06-15 14:50:00,41.75,42.09,41.73,41.99,4022058.0,40.4699,40.7995,40.4505,40.7025,4022058.0
2023-06-15 15:00:00,41.99,42.06,41.66,41.85,3613649.0,40.7025,40.7704,40.3827,40.5668,3613649.0
2023-06-15 15:10:00,41.85,42.05,41.78,41.83,2731043.0,40.5668,40.7607,40.499,40.5474,2731043.0
2023-06-15 15:20:00,41.84,41.89,41.71,41.86,1985318.0,40.5571,40.6056,40.4311,40.5765,1985318.0
2023-06-15 15:30:00,41.86,41.95,41.74,41.78,2203473.0,40.5765,40.6638,40.4602,40.499,2203473.0
2023-06-15 15:40:00,41.79,41.86,41.67,41.84,2226897.0,40.5087,40.5765,40.3923,40.5571,2226897.0
2023-06-15 15:50:00,41.85,41.95,41.44,41.6,5133392.0,40.5668,40.6638,40.1694,40.3245,5133392.0
2023-06-16 09:30:00,42.41,42.44,41.64,41.73,7057190.0,41.1097,41.1387,40.3633,40.4505,7057190.0
2023-06-16 09:40:00,41.73,41.76,41.33,41.49,4816047.0,40.4505,40.4796,40.0628,40.2179,4816047.0
2023-06-16 09:50:00,41.49,41.64,41.28,41.51,4202991.0,40.2179,40.3633,40.0143,40.2373,4202991.0
2023-06-16 10:00:00,41.52,41.72,41.37,41.63,6084521.0,40.2469,40.4408,40.1015,40.3536,6084521.0
2023-06-16 10:10:00,41.63,41.82,41.45,41.58,4572740.0,40.3536,40.5377,40.1791,40.3051,4572740.0
2023-06-16 10:20:00,41.59,41.93,41.53,41.91,3707108.0,40.3148,40.6444,40.2566,40.625,3707108.0
2023-06-16 10:30:00,41.91,41.94,41.74,41.85,3121583.0,40.625,40.6541,40.4602,40.5668,3121583.0
2023-06-16 10:40:00,41.85,41.86,41.37,41.52,3554418.0,40.5668,40.5765,40.1015,40.2469,3554418.0
2023-06-16 10:50:00,41.52,41.74,41.46,41.62,2250667.0,40.2469,40.4602,40.1888,40.3439,2250667.0
2023-06-16 11:00:00,41.62,41.84,41.48,41.8,2711039.0,40.3439,40.5571,40.2082,40.5184,2711039.0
2023-06-16 11:10:00,41.81,41.95,41.63,41.63,3007395.0,40.5281,40.6638,40.3536,40.3536,3007395.0
2023-06-16 11:20:00,41.64,41.72,41.2,41.36,3714811.0,40.3633,40.4408,39.9368,40.0919,3714811.0
2023-06-16 11:30:00,41.36,41.48,41.32,41.37,2294339.0,40.0919,40.2082,40.0531,40.1015,2294339.0
2023-06-16 11:40:00,41.38,41.54,41.3,41.31,2278451.0,40.1112,40.2663,40.0337,40.0434,2278451.0
2023-06-16 11:50:00,41.3,41.61,41.24,41.59,2310840.0,40.0337,40.3342,39.9755,40.3148,2310840.0
2023-06-16 12:00:00,41.6,41.64,41.5,41.56,1638311.0,40.3245,40.3633,40.2276,40.2857,1638311.0
2023-06-16 12:10:00,41.57,41.67,41.48,41.64,1642214.0,40.2954,40.3923,40.2082,40.3633,1642214.0
2023-06-16 12:20:00,41.64,41.74,41.57,41.72,1481668.0,40.3633,40.4602,40.2954,40.4408,1481668.0
2023-06-16 12:30:00,41.73,41.82,41.65,41.73,2044646.0,40.4505,40.5377,40.373,40.4505,2044646.0
2023-06-16 12:40:00,41.73,41.81,41.65,41.8,1423192.0,40.4505,40.5281,40.373,40.5184,1423192.0
2023-06-16 12:50:00,41.8,41.94,41.79,41.83,2388512.0,40.5184,40.6541,40.5087,40.5474,2388512.0
2023-06-16 13:00:00,41.84,41.88,41.68,41.69,1983865.0,40.5571,40.5959,40.402,40.4117,1983865.0
2023-06-16 13:10:00,41.69,41.69,41.55,41.63,1804649.0,40.4117,40.4117,40.276,40.3536,1804649.0
2023-06-16 13:20:00,41.63,41.73,41.54,41.58,1469803.0,40.3536,40.4505,40.2663,40.3051,1469803.0
2023-06-16 13:30:00,41.58,41.67,41.51,41.65,1491952.0,40.3051,40.3923,40.2373,40.373,1491952.0
2023-06-16 13:40:00,41.65,41.67,41.43,41.48,1559671.0,40.373,40.3923,40.1597,40.2082,1559671.0
2023-06-16 13:50:00,41.47,41.62,41.44,41.59,1051914.0,40.1985,40.3439,40.1694,40.3148,1051914.0
2023-06-16 14:00:00,41.6,41.63,41.38,41.5,1483489.0,40.3245,40.3536,40.1112,40.2276,1483489.0
2023-06-16 14:10:00,41.49,41.56,41.38,41.43,1344797.0,40.2179,40.2857,40.1112,40.1597,1344797.0
2023-06-16 14:20:00,41.43,41.48,41.34,41.44,1312581.0,40.1597,40.2082,40.0725,40.1694,1312581.0
2023-06-16 14:30:00,41.43,41.43,41.2,41.35,1588614.0,40.1597,40.1597,39.9368,40.0822,1588614.0
2023-06-16 14:40:00,41.36,41.36,41.2,41.23,1303872.0,40.0919,40.0919,39.9368,39.9658,1303872.0
2023-06-16 14:50:00,41.24,41.31,41.09,41.11,1865856.0,39.9755,40.0434,39.8301,39.8495,1865856.0
2023-06-16 15:00:00,41.11,41.14,40.94,40.99,2590877.0,39.8495,39.8786,39.6847,39.7332,2590877.0
2023-06-16 15:10:00,41.0,41.01,40.83,40.98,1799470.0,39.7429,39.7526,39.5781,39.7235,1799470.0
2023-06-16 15:20:00,40.98,41.12,40.91,40.95,1857586.0,39.7235,39.8592,39.6556,39.6944,1857586.0
2023-06-16 15:30:00,40.95,41.2,40.94,41.14,2497134.0,39.6944,39.9368,39.6847,39.8786,2497134.0
2023-06-16 15:40:00,41.15,41.17,41.01,41.08,1778577.0,39.8883,39.9077,39.7526,39.8204,1778577.0
2023-06-16 15:50:00,41.09,41.11,40.65,40.79,4779676.0,39.8301,39.8495,39.4036,39.5393,4779676.0
2023-06-20 09:30:00,40.29,40.88,40.24,40.87,5122769.0,39.0547,39.6266,39.0062,39.6169,5122769.0
2023-06-20 09:40:00,40.87,41.08,40.73,40.98,3518934.0,39.6169,39.8204,39.4812,39.7235,3518934.0
2023-06-20 09:50:00,40.98,41.0,40.39,40.4,2758321.0,39.7235,39.7429,39.1516,39.1613,2758321.0
2023-06-20 10:00:00,40.4,40.54,40.23,40.42,2785863.0,39.1613,39.297,38.9965,39.1807,2785863.0
2023-06-20 10:10:00,40.43,40.6,40.02,40.04,3101109.0,39.1904,39.3552,38.7929,38.8123,3101109.0
2023-06-20 10:20:00,40.05,40.08,39.63,39.73,4496053.0,38.822,38.8511,38.4149,38.5118,4496053.0
2023-06-20 10:30:00,39.73,39.83,39.6,39.68,2900714.0,38.5118,38.6088,38.3858,38.4634,2900714.0
2023-06-20 10:40:00,39.67,39.97,39.66,39.91,2391201.0,38.4537,38.7445,38.444,38.6863,2391201.0
2023-06-20 10:50:00,39.91,39.96,39.72,39.78,2068888.0,38.6863,38.7348,38.5021,38.5603,2068888.0
2023-06-20 11:00:00,39.79,40.11,39.78,39.98,3120297.0,38.57,38.8802,38.5603,38.7542,3120297.0
2023-06-20 11:10:00,39.99,40.05,39.83,39.97,1824588.0,38.7639,38.822,38.6088,38.7445,1824588.0
2023-06-20 11:20:00,39.96,40.01,39.84,40.0,1214232.0,38.7348,38.7832,38.6185,38.7735,1214232.0
2023-06-20 11:30:00,40.0,40.14,39.97,40.14,1915967.0,38.7735,38.9093,38.7445,38.9093,1915967.0
2023-06-20 11:40:00,40.13,40.16,39.96,40.07,1529207.0,38.8996,38.9286,38.7348,38.8414,1529207.0
2023-06-20 11:50:00,40.08,40.12,39.9,39.91,1280059.0,38.8511,38.8899,38.6766,38.6863,1280059.0
2023-06-20 12:00:00,39.92,40.04,39.86,40.0,1663387.0,38.696,38.8123,38.6378,38.7735,1663387.0
2023-06-20 12:10:00,40.0,40.25,39.99,40.2,1765993.0,38.7735,39.0159,38.7639,38.9674,1765993.0
2023-06-20 12:20:00,40.2,40.55,40.18,40.53,2289412.0,38.9674,39.3067,38.948,39.2873,2289412.0
2023-06-20 12:30:00,40.52,40.65,40.47,40.58,1795621.0,39.2776,39.4036,39.2291,39.3358,1795621.0
2023-06-20 12:40:00,40.58,40.75,40.57,40.71,1856094.0,39.3358,39.5006,39.3261,39.4618,1856094.0
2023-06-20 12:50:00,40.72,40.78,40.58,40.67,2042342.0,39.4715,39.5296,39.3358,39.423,2042342.0
2023-06-20 13:00:00,40.66,40.7,40.53,40.63,1527006.0,39.4133,39.4521,39.2873,39.3842,1527006.0
2023-06-20 13:10:00,40.62,40.74,40.55,40.74,1288475.0,39.3745,39.4909,39.3067,39.4909,1288475.0
2023-06-20 13:20:00,40.73,40.87,40.67,40.73,2184769.0,39.4812,39.6169,39.423,39.4812,2184769.0
2023-06-20 13:30:00,40.73,40.83,40.7,40.74,1359882.0,39.4812,39.5781,39.4521,39.4909,1359882.0
2023-06-20 13:40:00,40.73,40.8,40.71,40.75,665078.0,39.4812,39.549,39.4618,39.5006,665078.0
2023-06-20 13:50:00,40.75,40.76,40.44,40.49,2101499.0,39.5006,39.5102,39.2001,39.2485,2101499.0
2023-06-20 14:00:00,40.48,40.57,40.44,40.49,1275801.0,39.2388,39.3261,39.2001,39.2485,1275801.0
2023-06-20 14:10:00,40.49,40.64,40.44,40.62,1080810.0,39.2485,39.3939,39.2001,39.3745,1080810.0
2023-06-20 14:20:00,40.62,40.75,40.61,40.74,1430529.0,39.3745,39.5006,39.3648,39.4909,1430529.0
2023-06-20 14:30:00,40.73,40.75,40.53,40.58,1109758.0,39.4812,39.5006,39.2873,39.3358,1109758.0
2023-06-20 14:40:00,40.57,40.58,40.43,40.54,1052432.0,39.3261,39.3358,39.1904,39.297,1052432.0
2023-06-20 14:50:00,40.55,40.61,40.46,40.58,1030878.0,39.3067,39.3648,39.2194,39.3358,1030878.0
2023-06-20 15:00:00,40.59,40.63,40.43,40.54,986280.0,39.3455,39.3842,39.1904,39.297,986280.0
2023-06-20 15:10:00,40.54,40.59,40.43,40.5,1003900.0,39.297,39.3455,39.1904,39.2582,1003900.0
2023-06-20 15:20:00,40.5,40.62,40.48,40.61,962256.0,39.2582,39.3745,39.2388,39.3648,962256.0
2023-06-20 15:30:00,40.61,40.65,40.52,40.61,1199134.0,39.3648,39.4036,39.2776,39.3648,1199134.0
2023-06-20 15:40:00,40.6,40.78,40.58,40.77,1914291.0,39.3552,39.5296,39.3358,39.5199,1914291.0
2023-06-20 15:50:00,40.77,40.89,40.57,40.61,3055764.0,39.5199,39.6363,39.3261,39.3648,3055764.0
2023-06-21 09:30:00,40.08,40.22,39.9,40.08,3783033.0,38.9787,39.1148,38.8036,38.9787,3783033.0
2023-06-21 09:40:00,40.08,40.17,39.71,39.73,3694739.0,38.9787,39.0662,38.6188,38.6383,3694739.0
2023-06-21 09:50:00,39.73,39.81,39.41,39.5,3284231.0,38.6383,38.7161,38.3271,38.4146,3284231.0
2023-06-21 10:00:00,39.49,39.54,39.09,39.24,4519491.0,38.4049,38.4535,38.0159,38.1618,4519491.0
2023-06-21 10:10:00,39.24,39.58,39.21,39.31,3605644.0,38.1618,38.4924,38.1326,38.2298,3605644.0
2023-06-21 10:20:00,39.31,39.39,39.17,39.3,2779001.0,38.2298,38.3076,38.0937,38.2201,2779001.0
2023-06-21 10:30:00,39.3,39.42,39.14,39.31,2297359.0,38.2201,38.3368,38.0645,38.2298,2297359.0
2023-06-21 10:40:00,39.31,39.36,38.89,38.9,3319244.0,38.2298,38.2785,37.8214,37.8311,3319244.0
2023-06-21 10:50:00,38.9,39.0,38.78,38.94,3684779.0,37.8311,37.9284,37.7144,37.87,3684779.0
2023-06-21 11:00:00,38.94,39.0,38.6,38.62,3255406.0,37.87,37.9284,37.5393,37.5588,3255406.0
2023-06-21 11:10:00,38.62,38.69,38.51,38.52,2506907.0,37.5588,37.6269,37.4518,37.4615,2506907.0
2023-06-21 11:20:00,38.51,38.86,38.5,38.85,3069525.0,37.4518,37.7922,37.4421,37.7825,3069525.0
2023-06-21 11:30:00,38.85,39.11,38.8,39.08,2677874.0,37.7825,38.0353,37.7339,38.0062,2677874.0
2023-06-21 11:40:00,39.08,39.17,38.93,39.04,2546744.0,38.0062,38.0937,37.8603,37.9673,2546744.0
2023-06-21 11:50:00,39.04,39.04,38.7,38.71,1847556.0,37.9673,37.9673,37.6366,37.6463,1847556.0
2023-06-21 12:00:00,38.72,39.04,38.69,38.94,2601469.0,37.6561,37.9673,37.6269,37.87,2601469.0
2023-06-21 12:10:00,38.94,39.21,38.85,39.11,2050953.0,37.87,38.1326,37.7825,38.0353,2050953.0
2023-06-21 12:20:00,39.11,39.17,38.97,39.05,1676675.0,38.0353,38.0937,37.8992,37.977,1676675.0
2023-06-21 12:30:00,39.06,39.19,39.0,39.13,1669102.0,37.9867,38.1131,37.9284,38.0548,1669102.0
2023-06-21 12:40:00,39.12,39.17,38.93,38.95,1383059.0,38.0451,38.0937,37.8603,37.8797,1383059.0
2023-06-21 12:50:00,38.95,39.1,38.88,38.97,2325448.0,37.8797,38.0256,37.8117,37.8992,2325448.0
2023-06-21 13:00:00,38.98,39.04,38.81,39.04,1871862.0,37.9089,37.9673,37.7436,37.9673,1871862.0
2023-06-21 13:10:00,39.05,39.09,38.92,38.98,1155552.0,37.977,38.0159,37.8506,37.9089,1155552.0
2023-06-21 13:20:00,38.97,38.97,38.81,38.89,1641407.0,37.8992,37.8992,37.7436,37.8214,1641407.0
2023-06-21 13:30:00,38.88,39.07,38.84,39.06,1019466.0,37.8117,37.9964,37.7728,37.9867,1019466.0
2023-06-21 13:40:00,39.06,39.15,38.94,39.1,1262716.0,37.9867,38.0742,37.87,38.0256,1262716.0
2023-06-21 13:50:00,39.1,39.24,39.07,39.21,1291591.0,38.0256,38.1618,37.9964,38.1326,1291591.0
2023-06-21 14:00:00,39.22,39.27,39.15,39.17,1500007.0,38.1423,38.1909,38.0742,38.0937,1500007.0
2023-06-21 14:10:00,39.17,39.48,39.15,39.46,2242638.0,38.0937,38.3952,38.0742,38.3757,2242638.0
2023-06-21 14:20:00,39.46,39.56,39.4,39.55,2424907.0,38.3757,38.473,38.3174,38.4632,2424907.0
2023-06-21 14:30:00,39.54,39.68,39.5,39.55,2702541.0,38.4535,38.5897,38.4146,38.4632,2702541.0
2023-06-21 14:40:00,39.55,39.56,39.38,39.38,1831194.0,38.4632,38.473,38.2979,38.2979,1831194.0
2023-06-21 14:50:00,39.38,39.57,39.37,39.52,1755059.0,38.2979,38.4827,38.2882,38.4341,1755059.0
2023-06-21 15:00:00,39.51,39.52,39.22,39.34,2163624.0,38.4243,38.4341,38.1423,38.259,2163624.0
2023-06-21 15:10:00,39.35,39.5,39.31,39.45,1450484.0,38.2687,38.4146,38.2298,38.366,1450484.0
2023-06-21 15:20:00,39.44,39.45,39.22,39.25,1316713.0,38.3563,38.366,38.1423,38.1715,1316713.0
2023-06-21 15:30:00,39.25,39.29,38.84,38.96,2885225.0,38.1715,38.2104,37.7728,37.8895,2885225.0
2023-06-21 15:40:00,38.96,39.09,38.91,39.07,1823966.0,37.8895,38.0159,37.8408,37.9964,1823966.0
2023-06-21 15:50:00,39.06,39.13,38.75,38.86,3303843.0,37.9867,38.0548,37.6852,37.7922,3303843.0
2023-06-22 09:30:00,38.37,38.75,38.23,38.67,6841176.0,37.3157,37.6852,37.1795,37.6074,6841176.0
2023-06-22 09:40:00,38.67,39.1,38.6,39.05,5478113.0,37.6074,38.0256,37.5393,37.977,5478113.0
2023-06-22 09:50:00,39.05,39.27,38.94,39.16,4738928.0,37.977,38.1909,37.87,38.084,4738928.0
2023-06-22 10:00:00,39.16,39.29,39.03,39.13,3507379.0,38.084,38.2104,37.9575,38.0548,3507379.0
2023-06-22 10:10:00,39.13,39.67,39.12,39.56,5029214.0,38.0548,38.5799,38.0451,38.473,5029214.0
2023-06-22 10:20:00,39.55,39.6,39.39,39.56,2743888.0,38.4632,38.5119,38.3076,38.473,2743888.0
2023-06-22 10:30:00,39.56,39.61,39.33,39.35,2436252.0,38.473,38.5216,38.2493,38.2687,2436252.0
2023-06-22 10:40:00,39.34,39.39,38.94,39.2,4262800.0,38.259,38.3076,37.87,38.1229,4262800.0
2023-06-22 10:50:00,39.2,39.24,38.94,39.15,2516181.0,38.1229,38.1618,37.87,38.0742,2516181.0
2023-06-22 11:00:00,39.14,39.63,39.13,39.52,3926296.0,38.0645,38.541,38.0548,38.4341,3926296.0
2023-06-22 11:10:00,39.52,39.58,39.42,39.51,2064647.0,38.4341,38.4924,38.3368,38.4243,2064647.0
2023-06-22 11:20:00,39.5,39.6,39.32,39.36,2513277.0,38.4146,38.5119,38.2396,38.2785,2513277.0
2023-06-22 11:30:00,39.35,39.65,39.29,39.59,2897292.0,38.2687,38.5605,38.2104,38.5021,2897292.0
2023-06-22 11:40:00,39.58,39.89,39.58,39.88,3990910.0,38.4924,38.7939,38.4924,38.7842,3990910.0
2023-06-22 11:50:00,39.89,39.91,39.66,39.74,2163317.0,38.7939,38.8134,38.5702,38.648,2163317.0
2023-06-22 12:00:00,39.74,39.75,39.43,39.49,2262402.0,38.648,38.6577,38.3465,38.4049,2262402.0
2023-06-22 12:10:00,39.48,39.52,39.36,39.44,1730509.0,38.3952,38.4341,38.2785,38.3563,1730509.0
2023-06-22 12:20:00,39.43,39.58,39.38,39.48,2036643.0,38.3465,38.4924,38.2979,38.3952,2036643.0
2023-06-22 12:30:00,39.48,39.67,39.42,39.53,1874842.0,38.3952,38.5799,38.3368,38.4438,1874842.0
2023-06-22 12:40:00,39.53,39.62,39.48,39.51,1111551.0,38.4438,38.5313,38.3952,38.4243,1111551.0
2023-06-22 12:50:00,39.52,39.54,39.42,39.49,1050110.0,38.4341,38.4535,38.3368,38.4049,1050110.0
2023-06-22 13:00:00,39.5,39.5,39.15,39.31,2666210.0,38.4146,38.4146,38.0742,38.2298,2666210.0
2023-06-22 13:10:00,39.3,39.41,39.25,39.39,1292996.0,38.2201,38.3271,38.1715,38.3076,1292996.0
2023-06-22 13:20:00,39.39,39.44,39.32,39.43,1042029.0,38.3076,38.3563,38.2396,38.3465,1042029.0
2023-06-22 13:30:00,39.43,39.51,39.39,39.49,939533.0,38.3465,38.4243,38.3076,38.4049,939533.0
2023-06-22 13:40:00,39.49,39.65,39.48,39.62,1365010.0,38.4049,38.5605,38.3952,38.5313,1365010.0
2023-06-22 13:50:00,39.61,39.72,39.57,39.7,1175439.0,38.5216,38.6286,38.4827,38.6091,1175439.0
2023-06-22 14:00:00,39.7,39.79,39.66,39.66,1686204.0,38.6091,38.6966,38.5702,38.5702,1686204.0
2023-06-22 14:10:00,39.66,39.75,39.63,39.67,1234033.0,38.5702,38.6577,38.541,38.5799,1234033.0
2023-06-22 14:20:00,39.68,39.76,39.64,39.72,1085563.0,38.5897,38.6675,38.5508,38.6286,1085563.0
2023-06-22 14:30:00,39.71,39.82,39.56,39.74,2006561.0,38.6188,38.7258,38.473,38.648,2006561.0
2023-06-22 14:40:00,39.73,39.79,39.69,39.74,895801.0,38.6383,38.6966,38.5994,38.648,895801.0
2023-06-22 14:50:00,39.74,39.99,39.72,39.97,2147602.0,38.648,38.8912,38.6286,38.8717,2147602.0
2023-06-22 15:00:00,39.98,39.99,39.84,39.91,2628858.0,38.8814,38.8912,38.7453,38.8134,2628858.0
2023-06-22 15:10:00,39.91,39.97,39.83,39.89,1688591.0,38.8134,38.8717,38.7356,38.7939,1688591.0
2023-06-22 15:20:00,39.9,39.92,39.72,39.74,1794354.0,38.8036,38.8231,38.6286,38.648,1794354.0
2023-06-22 15:30:00,39.74,39.95,39.65,39.94,1933081.0,38.648,38.8523,38.5605,38.8425,1933081.0
2023-06-22 15:40:00,39.95,40.05,39.93,40.0,2596126.0,38.8523,38.9495,38.8328,38.9009,2596126.0
2023-06-22 15:50:00,40.0,40.19,39.98,40.16,3430873.0,38.9009,39.0857,38.8814,39.0565,3430873.0
2023-06-23 09:30:00,38.83,39.2,38.77,38.96,6050591.0,37.763,38.1229,37.7047,37.8895,6050591.0
2023-06-23 09:40:00,38.96,38.98,38.41,38.43,6618186.0,37.8895,37.9089,37.3546,37.374,6618186.0
2023-06-23 09:50:00,38.44,38.76,38.38,38.66,5611368.0,37.3837,37.695,37.3254,37.5977,5611368.0
2023-06-23 10:00:00,38.65,38.92,38.49,38.89,4686443.0,37.588,37.8506,37.4324,37.8214,4686443.0
2023-06-23 10:10:00,38.88,39.05,38.81,39.02,4760434.0,37.8117,37.977,37.7436,37.9478,4760434.0
2023-06-23 10:20:00,39.03,39.06,38.68,38.85,4164369.0,37.9575,37.9867,37.6171,37.7825,4164369.0
2023-06-23 10:30:00,38.85,39.11,38.84,39.1,2963611.0,37.7825,38.0353,37.7728,38.0256,2963611.0
2023-06-23 10:40:00,39.09,39.16,38.9,38.97,3006415.0,38.0159,38.084,37.8311,37.8992,3006415.0
2023-06-23 10:50:00,38.96,39.01,38.7,38.88,3230781.0,37.8895,37.9381,37.6366,37.8117,3230781.0
2023-06-23 11:00:00,38.89,38.99,38.79,38.93,2369403.0,37.8214,37.9186,37.7241,37.8603,2369403.0
2023-06-23 11:10:00,38.93,38.94,38.69,38.73,2139705.0,37.8603,37.87,37.6269,37.6658,2139705.0
2023-06-23 11:20:00,38.73,38.8,38.55,38.64,2656276.0,37.6658,37.7339,37.4907,37.5782,2656276.0
2023-06-23 11:30:00,38.64,38.86,38.55,38.81,2025307.0,37.5782,37.7922,37.4907,37.7436,2025307.0
2023-06-23 11:40:00,38.81,39.05,38.8,38.99,2346959.0,37.7436,37.977,37.7339,37.9186,2346959.0
2023-06-23 11:50:00,39.0,39.02,38.91,38.94,1472782.0,37.9284,37.9478,37.8408,37.87,1472782.0
2023-06-23 12:00:00,38.94,39.1,38.94,39.03,2346065.0,37.87,38.0256,37.87,37.9575,2346065.0
2023-06-23 12:10:00,39.03,39.33,38.98,39.3,3173501.0,37.9575,38.2493,37.9089,38.2201,3173501.0
2023-06-23 12:20:00,39.3,39.38,39.22,39.37,2156731.0,38.2201,38.2979,38.1423,38.2882,2156731.0
2023-06-23 12:30:00,39.37,39.49,39.29,39.41,3078470.0,38.2882,38.4049,38.2104,38.3271,3078470.0
2023-06-23 12:40:00,39.4,39.47,39.34,39.43,1577994.0,38.3174,38.3854,38.259,38.3465,1577994.0
2023-06-23 12:50:00,39.43,39.46,39.31,39.43,1377827.0,38.3465,38.3757,38.2298,38.3465,1377827.0
2023-06-23 13:00:00,39.44,39.53,39.34,39.52,1955263.0,38.3563,38.4438,38.259,38.4341,1955263.0
2023-06-23 13:10:00,39.52,39.68,39.5,39.64,2076556.0,38.4341,38.5897,38.4146,38.5508,2076556.0
2023-06-23 13:20:00,39.63,39.71,39.56,39.62,2080424.0,38.541,38.6188,38.473,38.5313,2080424.0
2023-06-23 13:30:00,39.63,39.68,39.55,39.63,1298521.0,38.541,38.5897,38.4632,38.541,1298521.0
2023-06-23 13:40:00,39.63,39.66,39.46,39.48,1369362.0,38.541,38.5702,38.3757,38.3952,1369362.0
2023-06-23 13:50:00,39.47,39.58,39.45,39.48,1079676.0,38.3854,38.4924,38.366,38.3952,1079676.0
2023-06-23 14:00:00,39.49,39.54,39.33,39.38,1382169.0,38.4049,38.4535,38.2493,38.2979,1382169.0
2023-06-23 14:10:00,39.37,39.4,39.25,39.34,1612713.0,38.2882,38.3174,38.1715,38.259,1612713.0
2023-06-23 14:20:00,39.33,39.45,39.23,39.32,1251468.0,38.2493,38.366,38.152,38.2396,1251468.0
2023-06-23 14:30:00,39.31,39.34,39.13,39.14,1937094.0,38.2298,38.259,38.0548,38.0645,1937094.0
2023-06-23 14:40:00,39.13,39.18,38.87,38.96,2747678.0,38.0548,38.1034,37.8019,37.8895,2747678.0
2023-06-23 14:50:00,38.96,39.01,38.9,38.93,1354566.0,37.8895,37.9381,37.8311,37.8603,1354566.0
2023-06-23 15:00:00,38.92,38.97,38.72,38.96,2492576.0,37.8506,37.8992,37.6561,37.8895,2492576.0
2023-06-23 15:10:00,38.96,39.14,38.95,39.13,2132862.0,37.8895,38.0645,37.8797,38.0548,2132862.0
2023-06-23 15:20:00,39.13,39.16,38.92,38.97,1537384.0,38.0548,38.084,37.8506,37.8992,1537384.0
2023-06-23 15:30:00,38.98,39.11,38.93,39.06,1839421.0,37.9089,38.0353,37.8603,37.9867,1839421.0
2023-06-23 15:40:00,39.06,39.15,38.96,39.1,1663324.0,37.9867,38.0742,37.8895,38.0256,1663324.0
2023-06-23 15:50:00,39.1,39.17,38.88,38.95,4448196.0,38.0256,38.0937,37.8117,37.8797,4448196.0
2023-06-26 09:30:00,38.76,39.14,38.68,39.08,4855366.0,37.695,38.0645,37.6171,38.0062,4855366.0
2023-06-26 09:40:00,39.09,39.31,39.0,39.2,3733197.0,38.0159,38.2298,37.9284,38.1229,3733197.0
2023-06-26 09:50:00,39.19,39.58,39.13,39.56,4309398.0,38.1131,38.4924,38.0548,38.473,4309398.0
2023-06-26 10:00:00,39.56,39.66,39.46,39.57,3997819.0,38.473,38.5702,38.3757,38.4827,3997819.0
2023-06-26 10:10:00,39.57,39.67,39.4,39.49,3709741.0,38.4827,38.5799,38.3174,38.4049,3709741.0
2023-06-26 10:20:00,39.48,39.52,39.34,39.45,2694992.0,38.3952,38.4341,38.259,38.366,2694992.0
2023-06-26 10:30:00,39.45,39.48,38.96,38.97,3465175.0,38.366,38.3952,37.8895,37.8992,3465175.0
2023-06-26 10:40:00,38.96,39.18,38.72,39.18,3873445.0,37.8895,38.1034,37.6561,38.1034,3873445.0
2023-06-26 10:50:00,39.18,39.28,39.01,39.12,2520924.0,38.1034,38.2007,37.9381,38.0451,2520924.0
2023-06-26 11:00:00,39.13,39.14,38.61,38.71,3018133.0,38.0548,38.0645,37.5491,37.6463,3018133.0
2023-06-26 11:10:00,38.72,38.77,38.4,38.41,3095434.0,37.6561,37.7047,37.3448,37.3546,3095434.0
2023-06-26 11:20:00,38.41,38.61,38.35,38.48,2654120.0,37.3546,37.5491,37.2962,37.4226,2654120.0
2023-06-26 11:30:00,38.48,38.72,38.39,38.59,2521276.0,37.4226,37.6561,37.3351,37.5296,2521276.0
2023-06-26 11:40:00,38.59,38.64,38.32,38.52,2265870.0,37.5296,37.5782,37.267,37.4615,2265870.0
2023-06-26 11:50:00,38.52,38.61,38.44,38.59,1820737.0,37.4615,37.5491,37.3837,37.5296,1820737.0
2023-06-26 12:00:00,38.59,38.6,37.94,37.95,4715170.0,37.5296,37.5393,36.8975,36.9072,4715170.0
2023-06-26 12:10:00,37.95,38.08,37.82,37.91,4199352.0,36.9072,37.0336,36.7808,36.8683,4199352.0
2023-06-26 12:20:00,37.91,38.04,37.8,37.83,2615866.0,36.8683,36.9947,36.7613,36.7905,2615866.0
2023-06-26 12:30:00,37.83,37.9,37.7,37.75,2456521.0,36.7905,36.8586,36.6641,36.7127,2456521.0
2023-06-26 12:40:00,37.75,37.79,37.54,37.61,2775214.0,36.7127,36.7516,36.5085,36.5766,2775214.0
2023-06-26 12:50:00,37.6,37.83,37.58,37.82,1949778.0,36.5668,36.7905,36.5474,36.7808,1949778.0
2023-06-26 13:00:00,37.83,37.86,37.73,37.78,1687133.0,36.7905,36.8197,36.6933,36.7419,1687133.0
2023-06-26 13:10:00,37.77,37.84,37.62,37.75,1445763.0,36.7322,36.8002,36.5863,36.7127,1445763.0
2023-06-26 13:20:00,37.75,37.92,37.63,37.9,2144071.0,36.7127,36.878,36.596,36.8586,2144071.0
2023-06-26 13:30:00,37.9,37.94,37.73,37.83,1890210.0,36.8586,36.8975,36.6933,36.7905,1890210.0
2023-06-26 13:40:00,37.84,37.92,37.72,37.82,1418816.0,36.8002,36.878,36.6835,36.7808,1418816.0
2023-06-26 13:50:00,37.82,37.82,37.68,37.72,1318031.0,36.7808,36.7808,36.6446,36.6835,1318031.0
2023-06-26 14:00:00,37.72,37.8,37.65,37.76,1117967.0,36.6835,36.7613,36.6155,36.7224,1117967.0
2023-06-26 14:10:00,37.76,37.88,37.72,37.8,1139887.0,36.7224,36.8391,36.6835,36.7613,1139887.0
2023-06-26 14:20:00,37.79,37.83,37.66,37.79,1148616.0,36.7516,36.7905,36.6252,36.7516,1148616.0
2023-06-26 14:30:00,37.79,38.08,37.77,38.06,1927433.0,36.7516,37.0336,36.7322,37.0142,1927433.0
2023-06-26 14:40:00,38.08,38.09,37.95,38.02,1937649.0,37.0336,37.0434,36.9072,36.9753,1937649.0
2023-06-26 14:50:00,38.03,38.07,37.89,37.95,1870284.0,36.985,37.0239,36.8489,36.9072,1870284.0
2023-06-26 15:00:00,37.95,38.07,37.94,38.05,2006828.0,36.9072,37.0239,36.8975,37.0045,2006828.0
2023-06-26 15:10:00,38.06,38.09,37.93,37.99,1586917.0,37.0142,37.0434,36.8878,36.9461,1586917.0
2023-06-26 15:20:00,37.98,38.03,37.82,37.88,1280426.0,36.9364,36.985,36.7808,36.8391,1280426.0
2023-06-26 15:30:00,37.87,37.97,37.81,37.9,1297620.0,36.8294,36.9267,36.7711,36.8586,1297620.0
2023-06-26 15:40:00,37.91,37.92,37.47,37.6,2964667.0,36.8683,36.878,36.4404,36.5668,2964667.0
2023-06-26 15:50:00,37.6,37.65,37.34,37.38,4541833.0,36.5668,36.6155,36.314,36.3529,4541833.0
2023-06-27 09:30:00,37.84,38.24,37.69,37.97,6780274.0,36.8002,37.1892,36.6544,36.9267,6780274.0
2023-06-27 09:40:00,37.97,38.1,37.82,38.0,4149204.0,36.9267,37.0531,36.7808,36.9558,4149204.0
2023-06-27 09:50:00,38.0,38.22,37.98,38.15,3469953.0,36.9558,37.1698,36.9364,37.1017,3469953.0
2023-06-27 10:00:00,38.14,38.29,37.81,37.92,4963005.0,37.092,37.2379,36.7711,36.878,4963005.0
2023-06-27 10:10:00,37.92,37.92,37.6,37.87,3663764.0,36.878,36.878,36.5668,36.8294,3663764.0
2023-06-27 10:20:00,37.87,38.11,37.71,37.94,3467354.0,36.8294,37.0628,36.6738,36.8975,3467354.0
2023-06-27 10:30:00,37.94,38.02,37.78,37.98,3242959.0,36.8975,36.9753,36.7419,36.9364,3242959.0
2023-06-27 10:40:00,37.98,38.02,37.75,37.93,2673309.0,36.9364,36.9753,36.7127,36.8878,2673309.0
2023-06-27 10:50:00,37.93,38.05,37.85,37.97,2435350.0,36.8878,37.0045,36.81,36.9267,2435350.0
2023-06-27 11:00:00,37.97,38.02,37.7,37.76,2334642.0,36.9267,36.9753,36.6641,36.7224,2334642.0
2023-06-27 11:10:00,37.76,37.98,37.62,37.97,2399974.0,36.7224,36.9364,36.5863,36.9267,2399974.0
2023-06-27 11:20:00,37.98,38.32,37.96,38.32,3209579.0,36.9364,37.267,36.9169,37.267,3209579.0
2023-06-27 11:30:00,38.32,38.43,38.25,38.42,2548920.0,37.267,37.374,37.199,37.3643,2548920.0
2023-06-27 11:40:00,38.41,38.47,38.34,38.38,1584832.0,37.3546,37.4129,37.2865,37.3254,1584832.0
2023-06-27 11:50:00,38.39,38.55,38.38,38.51,1780718.0,37.3351,37.4907,37.3254,37.4518,1780718.0
2023-06-27 12:00:00,38.52,38.61,38.48,38.48,1656601.0,37.4615,37.5491,37.4226,37.4226,1656601.0
2023-06-27 12:10:00,38.49,38.6,38.46,38.51,1305118.0,37.4324,37.5393,37.4032,37.4518,1305118.0
2023-06-27 12:20:00,38.52,38.67,38.47,38.66,1563606.0,37.4615,37.6074,37.4129,37.5977,1563606.0
2023-06-27 12:30:00,38.66,38.75,38.61,38.75,1189718.0,37.5977,37.6852,37.5491,37.6852,1189718.0
2023-06-27 12:40:00,38.75,38.96,38.71,38.91,1996063.0,37.6852,37.8895,37.6463,37.8408,1996063.0
2023-06-27 12:50:00,38.9,38.95,38.81,38.85,1561379.0,37.8311,37.8797,37.7436,37.7825,1561379.0
2023-06-27 13:00:00,38.85,38.87,38.71,38.8,1475358.0,37.7825,37.8019,37.6463,37.7339,1475358.0
2023-06-27 13:10:00,38.8,38.97,38.76,38.96,1435002.0,37.7339,37.8992,37.695,37.8895,1435002.0
2023-06-27 13:20:00,38.97,39.07,38.93,39.0,2252706.0,37.8992,37.9964,37.8603,37.9284,2252706.0
2023-06-27 13:30:00,39.01,39.15,39.0,39.12,1599979.0,37.9381,38.0742,37.9284,38.0451,1599979.0
2023-06-27 13:40:00,39.13,39.28,39.12,39.25,1690793.0,38.0548,38.2007,38.0451,38.1715,1690793.0
2023-06-27 13:50:00,39.26,39.32,39.2,39.31,1782799.0,38.1812,38.2396,38.1229,38.2298,1782799.0
2023-06-27 14:00:00,39.31,39.33,39.2,39.25,1581012.0,38.2298,38.2493,38.1229,38.1715,1581012.0
2023-06-27 14:10:00,39.25,39.39,39.25,39.39,1477797.0,38.1715,38.3076,38.1715,38.3076,1477797.0
2023-06-27 14:20:00,39.39,39.41,39.32,39.38,1329027.0,38.3076,38.3271,38.2396,38.2979,1329027.0
2023-06-27 14:30:00,39.39,39.46,39.33,39.33,1378250.0,38.3076,38.3757,38.2493,38.2493,1378250.0
2023-06-27 14:40:00,39.33,39.35,39.21,39.33,2274904.0,38.2493,38.2687,38.1326,38.2493,2274904.0
2023-06-27 14:50:00,39.33,39.42,39.23,39.24,1672579.0,38.2493,38.3368,38.152,38.1618,1672579.0
2023-06-27 15:00:00,39.24,39.39,39.24,39.37,1273067.0,38.1618,38.3076,38.1618,38.2882,1273067.0
2023-06-27 15:10:00,39.37,39.46,39.31,39.35,1509737.0,38.2882,38.3757,38.2298,38.2687,1509737.0
2023-06-27 15:20:00,39.36,39.5,39.31,39.5,1496980.0,38.2785,38.4146,38.2298,38.4146,1496980.0
2023-06-27 15:30:00,39.5,39.5,39.29,39.35,1746359.0,38.4146,38.4146,38.2104,38.2687,1746359.0
2023-06-27 15:40:00,39.36,39.45,39.34,39.42,1838432.0,38.2785,38.366,38.259,38.3368,1838432.0
2023-06-27 15:50:00,39.42,39.42,39.21,39.28,3356623.0,38.3368,38.3368,38.1326,38.2007,3356623.0
2023-06-28 09:30:00,38.67,39.12,38.63,39.05,5878615.0,37.6074,38.0451,37.5685,37.977,5878615.0
2023-06-28 09:40:00,39.04,39.24,38.73,39.02,5461837.0,37.9673,38.1618,37.6658,37.9478,5461837.0
2023-06-28 09:50:00,39.02,39.28,38.87,39.15,4454940.0,37.9478,38.2007,37.8019,38.0742,4454940.0
2023-06-28 10:00:00,39.15,39.18,38.87,38.98,2969008.0,38.0742,38.1034,37.8019,37.9089,2969008.0
2023-06-28 10:10:00,38.98,39.33,38.77,39.33,4359044.0,37.9089,38.2493,37.7047,38.2493,4359044.0
2023-06-28 10:20:00,39.33,39.57,39.22,39.54,4758800.0,38.2493,38.4827,38.1423,38.4535,4758800.0
2023-06-28 10:30:00,39.54,39.95,39.49,39.86,4725893.0,38.4535,38.8523,38.4049,38.7647,4725893.0
2023-06-28 10:40:00,39.87,40.01,39.83,40.0,3056218.0,38.7745,38.9106,38.7356,38.9009,3056218.0
2023-06-28 10:50:00,40.0,40.04,39.78,39.81,2715531.0,38.9009,38.9398,38.6869,38.7161,2715531.0
2023-06-28 11:00:00,39.82,39.94,39.78,39.86,1955573.0,38.7258,38.8425,38.6869,38.7647,1955573.0
2023-06-28 11:10:00,39.86,39.9,39.49,39.73,3753281.0,38.7647,38.8036,38.4049,38.6383,3753281.0
2023-06-28 11:20:00,39.74,39.75,39.32,39.56,2872591.0,38.648,38.6577,38.2396,38.473,2872591.0
2023-06-28 11:30:00,39.56,39.89,39.53,39.84,2185137.0,38.473,38.7939,38.4438,38.7453,2185137.0
2023-06-28 11:40:00,39.84,39.88,39.71,39.73,1661064.0,38.7453,38.7842,38.6188,38.6383,1661064.0
2023-06-28 11:50:00,39.72,39.87,39.68,39.86,1141449.0,38.6286,38.7745,38.5897,38.7647,1141449.0
2023-06-28 12:00:00,39.86,39.93,39.72,39.92,1735082.0,38.7647,38.8328,38.6286,38.8231,1735082.0
2023-06-28 12:10:00,39.93,40.14,39.9,40.1,2016568.0,38.8328,39.037,38.8036,38.9981,2016568.0
2023-06-28 12:20:00,40.11,40.12,39.46,39.56,3183692.0,39.0079,39.0176,38.3757,38.473,3183692.0
2023-06-28 12:30:00,39.56,39.57,39.29,39.37,3138209.0,38.473,38.4827,38.2104,38.2882,3138209.0
2023-06-28 12:40:00,39.37,39.46,39.05,39.13,3826818.0,38.2882,38.3757,37.977,38.0548,3826818.0
2023-06-28 12:50:00,39.14,39.23,38.89,39.12,3423305.0,38.0645,38.152,37.8214,38.0451,3423305.0
2023-06-28 13:00:00,39.11,39.25,38.95,39.13,2039957.0,38.0353,38.1715,37.8797,38.0548,2039957.0
2023-06-28 13:10:00,39.14,39.2,39.05,39.18,1375036.0,38.0645,38.1229,37.977,38.1034,1375036.0
2023-06-28 13:20:00,39.18,39.4,39.14,39.4,2000991.0,38.1034,38.3174,38.0645,38.3174,2000991.0
2023-06-28 13:30:00,39.41,39.5,39.26,39.35,2511431.0,38.3271,38.4146,38.1812,38.2687,2511431.0
2023-06-28 13:40:00,39.35,39.38,39.18,39.22,1105497.0,38.2687,38.2979,38.1034,38.1423,1105497.0
2023-06-28 13:50:00,39.22,39.38,39.11,39.25,1490183.0,38.1423,38.2979,38.0353,38.1715,1490183.0
2023-06-28 14:00:00,39.25,39.47,39.21,39.4,1713372.0,38.1715,38.3854,38.1326,38.3174,1713372.0
2023-06-28 14:10:00,39.4,39.51,39.38,39.49,1380226.0,38.3174,38.4243,38.2979,38.4049,1380226.0
2023-06-28 14:20:00,39.48,39.59,39.45,39.49,1725014.0,38.3952,38.5021,38.366,38.4049,1725014.0
2023-06-28 14:30:00,39.49,39.54,39.3,39.34,1790274.0,38.4049,38.4535,38.2201,38.259,1790274.0
2023-06-28 14:40:00,39.34,39.47,39.27,39.37,1199443.0,38.259,38.3854,38.1909,38.2882,1199443.0
2023-06-28 14:50:00,39.37,39.44,39.32,39.38,923766.0,38.2882,38.3563,38.2396,38.2979,923766.0
2023-06-28 15:00:00,39.39,39.42,38.93,39.12,2426528.0,38.3076,38.3368,37.8603,38.0451,2426528.0
2023-06-28 15:10:00,39.12,39.37,39.09,39.37,1799277.0,38.0451,38.2882,38.0159,38.2882,1799277.0
2023-06-28 15:20:00,39.37,39.41,39.21,39.24,1520343.0,38.2882,38.3271,38.1326,38.1618,1520343.0
2023-06-28 15:30:00,39.24,39.28,39.15,39.22,1447873.0,38.1618,38.2007,38.0742,38.1423,1447873.0
2023-06-28 15:40:00,39.23,39.33,39.2,39.27,1529125.0,38.152,38.2493,38.1229,38.1909,1529125.0
2023-06-28 15:50:00,39.27,39.51,39.19,39.5,3433375.0,38.1909,38.4243,38.1131,38.4146,3433375.0
2023-06-29 09:30:00,39.36,39.56,39.08,39.43,6741734.0,38.2785,38.473,38.0062,38.3465,6741734.0
2023-06-29 09:40:00,39.43,39.49,39.06,39.36,5167170.0,38.3465,38.4049,37.9867,38.2785,5167170.0
2023-06-29 09:50:00,39.36,39.43,39.1,39.21,3059673.0,38.2785,38.3465,38.0256,38.1326,3059673.0
2023-06-29 10:00:00,39.21,39.47,38.85,38.9,6093894.0,38.1326,38.3854,37.7825,37.8311,6093894.0
2023-06-29 10:10:00,38.9,39.07,38.71,38.98,4433095.0,37.8311,37.9964,37.6463,37.9089,4433095.0
2023-06-29 10:20:00,38.98,39.24,38.91,38.92,3747474.0,37.9089,38.1618,37.8408,37.8506,3747474.0
2023-06-29 10:30:00,38.92,39.1,38.73,39.05,4017504.0,37.8506,38.0256,37.6658,37.977,4017504.0
2023-06-29 10:40:00,39.05,39.1,38.67,38.84,4213320.0,37.977,38.0256,37.6074,37.7728,4213320.0
2023-06-29 10:50:00,38.84,39.07,38.8,38.98,2175287.0,37.7728,37.9964,37.7339,37.9089,2175287.0
2023-06-29 11:00:00,38.99,39.27,38.94,39.22,2821780.0,37.9186,38.1909,37.87,38.1423,2821780.0
2023-06-29 11:10:00,39.22,39.4,39.17,39.35,2559062.0,38.1423,38.3174,38.0937,38.2687,2559062.0
2023-06-29 11:20:00,39.35,39.5,39.34,39.46,2480611.0,38.2687,38.4146,38.259,38.3757,2480611.0
2023-06-29 11:30:00,39.47,39.5,39.25,39.36,1986555.0,38.3854,38.4146,38.1715,38.2785,1986555.0
2023-06-29 11:40:00,39.36,39.47,39.26,39.32,2431584.0,38.2785,38.3854,38.1812,38.2396,2431584.0
2023-06-29 11:50:00,39.32,39.46,39.31,39.39,1261746.0,38.2396,38.3757,38.2298,38.3076,1261746.0
2023-06-29 12:00:00,39.4,39.53,39.26,39.37,2122662.0,38.3174,38.4438,38.1812,38.2882,2122662.0
2023-06-29 12:10:00,39.37,39.39,39.11,39.28,2177281.0,38.2882,38.3076,38.0353,38.2007,2177281.0
2023-06-29 12:20:00,39.28,39.39,39.23,39.36,1429441.0,38.2007,38.3076,38.152,38.2785,1429441.0
2023-06-29 12:30:00,39.36,39.38,39.23,39.26,1222579.0,38.2785,38.2979,38.152,38.1812,1222579.0
2023-06-29 12:40:00,39.26,39.44,39.23,39.37,1403868.0,38.1812,38.3563,38.152,38.2882,1403868.0
2023-06-29 12:50:00,39.37,39.39,39.03,39.13,1659522.0,38.2882,38.3076,37.9575,38.0548,1659522.0
2023-06-29 13:00:00,39.12,39.14,38.89,39.08,2451913.0,38.0451,38.0645,37.8214,38.0062,2451913.0
2023-06-29 13:10:00,39.08,39.19,39.01,39.17,1312590.0,38.0062,38.1131,37.9381,38.0937,1312590.0
2023-06-29 13:20:00,39.18,39.24,39.12,39.19,1182532.0,38.1034,38.1618,38.0451,38.1131,1182532.0
2023-06-29 13:30:00,39.19,39.21,39.02,39.08,1109763.0,38.1131,38.1326,37.9478,38.0062,1109763.0
2023-06-29 13:40:00,39.07,39.11,38.96,39.05,1035934.0,37.9964,38.0353,37.8895,37.977,1035934.0
2023-06-29 13:50:00,39.05,39.13,38.87,38.91,1494819.0,37.977,38.0548,37.8019,37.8408,1494819.0
2023-06-29 14:00:00,38.91,38.92,38.72,38.77,2786653.0,37.8408,37.8506,37.6561,37.7047,2786653.0
2023-06-29 14:10:00,38.77,38.93,38.75,38.92,1312517.0,37.7047,37.8603,37.6852,37.8506,1312517.0
2023-06-29 14:20:00,38.91,39.04,38.91,39.0,1082176.0,37.8408,37.9673,37.8408,37.9284,1082176.0
2023-06-29 14:30:00,39.0,39.04,38.93,39.02,901841.0,37.9284,37.9673,37.8603,37.9478,901841.0
2023-06-29 14:40:00,39.01,39.03,38.85,38.97,1368871.0,37.9381,37.9575,37.7825,37.8992,1368871.0
2023-06-29 14:50:00,38.98,39.06,38.89,39.05,923852.0,37.9089,37.9867,37.8214,37.977,923852.0
2023-06-29 15:00:00,39.05,39.11,39.01,39.05,1381990.0,37.977,38.0353,37.9381,37.977,1381990.0
2023-06-29 15:10:00,39.06,39.12,38.97,39.0,1067767.0,37.9867,38.0451,37.8992,37.9284,1067767.0
2023-06-29 15:20:00,38.99,39.07,38.89,39.05,996080.0,37.9186,37.9964,37.8214,37.977,996080.0
2023-06-29 15:30:00,39.04,39.11,38.99,39.04,1072214.0,37.9673,38.0353,37.9186,37.9673,1072214.0
2023-06-29 15:40:00,39.03,39.1,38.92,39.06,1178370.0,37.9575,38.0256,37.8506,37.9867,1178370.0
2023-06-29 15:50:00,39.06,39.26,39.01,39.22,3851622.0,37.9867,38.1812,37.9381,38.1423,3851622.0
2023-06-30 09:30:00,40.4,40.59,40.29,40.53,5764023.0,39.2899,39.4747,39.1829,39.4163,5764023.0
2023-06-30 09:40:00,40.53,40.99,40.46,40.98,5408574.0,39.4163,39.8637,39.3482,39.854,5408574.0
2023-06-30 09:50:00,40.98,41.0,40.8,40.89,3524369.0,39.854,39.8734,39.6789,39.7664,3524369.0
2023-06-30 10:00:00,40.89,41.05,40.85,40.93,3166975.0,39.7664,39.922,39.7275,39.8053,3166975.0
2023-06-30 10:10:00,40.93,41.24,40.89,41.23,3047161.0,39.8053,40.1068,39.7664,40.0971,3047161.0
2023-06-30 10:20:00,41.24,41.35,41.12,41.17,3308194.0,40.1068,40.2138,39.9901,40.0387,3308194.0
2023-06-30 10:30:00,41.17,41.29,41.03,41.17,3932829.0,40.0387,40.1554,39.9026,40.0387,3932829.0
2023-06-30 10:40:00,41.16,41.23,40.99,41.02,2462684.0,40.029,40.0971,39.8637,39.8929,2462684.0
2023-06-30 10:50:00,41.02,41.17,40.94,41.01,2661546.0,39.8929,40.0387,39.815,39.8831,2661546.0
2023-06-30 11:00:00,41.02,41.13,40.96,41.13,1809268.0,39.8929,39.9998,39.8345,39.9998,1809268.0
2023-06-30 11:10:00,41.13,41.21,41.07,41.13,1929877.0,39.9998,40.0776,39.9415,39.9998,1929877.0
2023-06-30 11:20:00,41.13,41.13,40.92,40.98,2408042.0,39.9998,39.9998,39.7956,39.854,2408042.0
2023-06-30 11:30:00,40.97,40.98,40.81,40.81,2464142.0,39.8442,39.854,39.6886,39.6886,2464142.0
2023-06-30 11:40:00,40.81,40.83,40.64,40.78,3071177.0,39.6886,39.7081,39.5233,39.6594,3071177.0
2023-06-30 11:50:00,40.77,40.86,40.69,40.86,2424013.0,39.6497,39.7372,39.5719,39.7372,2424013.0
2023-06-30 12:00:00,40.86,40.96,40.78,40.81,2112517.0,39.7372,39.8345,39.6594,39.6886,2112517.0
2023-06-30 12:10:00,40.81,40.91,40.79,40.91,1425497.0,39.6886,39.7859,39.6692,39.7859,1425497.0
2023-06-30 12:20:00,40.92,40.99,40.91,40.98,1588224.0,39.7956,39.8637,39.7859,39.854,1588224.0
2023-06-30 12:30:00,40.99,41.09,40.97,41.05,1388889.0,39.8637,39.9609,39.8442,39.922,1388889.0
2023-06-30 12:40:00,41.06,41.16,41.04,41.13,1326148.0,39.9318,40.029,39.9123,39.9998,1326148.0
2023-06-30 12:50:00,41.14,41.22,41.11,41.19,1243330.0,40.0096,40.0874,39.9804,40.0582,1243330.0
2023-06-30 13:00:00,41.2,41.21,41.07,41.17,1725731.0,40.0679,40.0776,39.9415,40.0387,1725731.0
2023-06-30 13:10:00,41.16,41.19,41.1,41.11,913781.0,40.029,40.0582,39.9707,39.9804,913781.0
2023-06-30 13:20:00,41.11,41.16,41.05,41.11,1081714.0,39.9804,40.029,39.922,39.9804,1081714.0
2023-06-30 13:30:00,41.11,41.23,41.11,41.12,1308922.0,39.9804,40.0971,39.9804,39.9901,1308922.0
2023-06-30 13:40:00,41.13,41.21,41.11,41.2,833329.0,39.9998,40.0776,39.9804,40.0679,833329.0
2023-06-30 13:50:00,41.21,41.21,41.13,41.2,668021.0,40.0776,40.0776,39.9998,40.0679,668021.0
2023-06-30 14:00:00,41.19,41.22,41.14,41.15,938334.0,40.0582,40.0874,40.0096,40.0193,938334.0
2023-06-30 14:10:00,41.14,41.19,41.05,41.14,1253212.0,40.0096,40.0582,39.922,40.0096,1253212.0
2023-06-30 14:20:00,41.14,41.25,41.1,41.24,1373009.0,40.0096,40.1165,39.9707,40.1068,1373009.0
2023-06-30 14:30:00,41.25,41.25,41.13,41.2,997956.0,40.1165,40.1165,39.9998,40.0679,997956.0
2023-06-30 14:40:00,41.2,41.21,41.03,41.15,1226826.0,40.0679,40.0776,39.9026,40.0193,1226826.0
2023-06-30 14:50:00,41.14,41.2,41.03,41.13,1014790.0,40.0096,40.0679,39.9026,39.9998,1014790.0
2023-06-30 15:00:00,41.13,41.15,40.98,41.09,1589330.0,39.9998,40.0193,39.854,39.9609,1589330.0
2023-06-30 15:10:00,41.09,41.23,41.07,41.16,1127111.0,39.9609,40.0971,39.9415,40.029,1127111.0
2023-06-30 15:20:00,41.17,41.22,41.1,41.2,1084623.0,40.0387,40.0874,39.9707,40.0679,1084623.0
2023-06-30 15:30:00,41.2,41.27,41.12,41.26,1495801.0,40.0679,40.136,39.9901,40.1263,1495801.0
2023-06-30 15:40:00,41.26,41.27,41.06,41.16,1840426.0,40.1263,40.136,39.9318,40.029,1840426.0
2023-06-30 15:50:00,41.16,41.29,41.0,41.0,4346459.0,40.029,40.1554,39.8734,39.8734,4346459.0
2023-07-03 09:30:00,41.2,41.32,41.07,41.22,4087589.0,40.0679,40.1846,39.9415,40.0874,4087589.0
2023-07-03 09:40:00,41.23,41.44,41.23,41.4,2939649.0,40.0971,40.3013,40.0971,40.2624,2939649.0
2023-07-03 09:50:00,41.39,41.49,41.2,41.35,3041980.0,40.2527,40.3499,40.0679,40.2138,3041980.0
2023-07-03 10:00:00,41.35,41.47,41.22,41.34,2842409.0,40.2138,40.3305,40.0874,40.2041,2842409.0
2023-07-03 10:10:00,41.34,41.36,41.19,41.22,1545113.0,40.2041,40.2235,40.0582,40.0874,1545113.0
2023-07-03 10:20:00,41.22,41.33,41.13,41.22,1833811.0,40.0874,40.1943,39.9998,40.0874,1833811.0
2023-07-03 10:30:00,41.21,41.25,40.97,40.98,2670199.0,40.0776,40.1165,39.8442,39.854,2670199.0
2023-07-03 10:40:00,40.97,41.0,40.88,40.99,1618784.0,39.8442,39.8734,39.7567,39.8637,1618784.0
2023-07-03 10:50:00,40.99,41.05,40.86,40.9,1754029.0,39.8637,39.922,39.7372,39.7761,1754029.0
2023-07-03 11:00:00,40.9,40.98,40.85,40.93,1222616.0,39.7761,39.854,39.7275,39.8053,1222616.0
2023-07-03 11:10:00,40.94,41.05,40.9,40.99,1187431.0,39.815,39.922,39.7761,39.8637,1187431.0
2023-07-03 11:20:00,41.0,41.03,40.87,40.95,830305.0,39.8734,39.9026,39.747,39.8248,830305.0
2023-07-03 11:30:00,40.95,40.99,40.86,40.9,900813.0,39.8248,39.8637,39.7372,39.7761,900813.0
2023-07-03 11:40:00,40.9,40.96,40.84,40.96,843136.0,39.7761,39.8345,39.7178,39.8345,843136.0
2023-07-03 11:50:00,40.96,40.98,40.9,40.95,661318.0,39.8345,39.854,39.7761,39.8248,661318.0
2023-07-03 12:00:00,40.95,40.98,40.91,40.92,575765.0,39.8248,39.854,39.7859,39.7956,575765.0
2023-07-03 12:10:00,40.92,41.07,40.91,41.07,767987.0,39.7956,39.9415,39.7859,39.9415,767987.0
2023-07-03 12:20:00,41.07,41.14,41.05,41.1,1059111.0,39.9415,40.0096,39.922,39.9707,1059111.0
2023-07-03 12:30:00,41.1,41.15,41.07,41.12,980622.0,39.9707,40.0193,39.9415,39.9901,980622.0
2023-07-03 12:40:00,41.12,41.2,41.11,41.18,1174039.0,39.9901,40.0679,39.9804,40.0485,1174039.0
2023-07-03 12:50:00,41.17,41.31,41.12,41.29,1968986.0,40.0387,40.1749,39.9901,40.1554,1968986.0
2023-07-05 09:30:00,40.72,41.16,40.71,41.14,5111658.0,39.6011,40.029,39.5914,40.0096,5111658.0
2023-07-05 09:40:00,41.14,41.55,41.1,41.43,5131821.0,40.0096,40.4083,39.9707,40.2916,5131821.0
2023-07-05 09:50:00,41.43,41.48,41.3,41.38,2799064.0,40.2916,40.3402,40.1652,40.243,2799064.0
2023-07-05 10:00:00,41.39,41.57,41.33,41.39,2470518.0,40.2527,40.4277,40.1943,40.2527,2470518.0
2023-07-05 10:10:00,41.39,41.69,41.31,41.64,3030529.0,40.2527,40.5444,40.1749,40.4958,3030529.0
2023-07-05 10:20:00,41.64,41.78,41.62,41.66,2353343.0,40.4958,40.632,40.4764,40.5153,2353343.0
2023-07-05 10:30:00,41.67,41.84,41.67,41.78,1944149.0,40.525,40.6903,40.525,40.632,1944149.0
2023-07-05 10:40:00,41.78,41.81,41.5,41.61,2057758.0,40.632,40.6611,40.3597,40.4666,2057758.0
2023-07-05 10:50:00,41.6,41.71,41.49,41.7,1957595.0,40.4569,40.5639,40.3499,40.5542,1957595.0
2023-07-05 11:00:00,41.7,41.71,41.56,41.61,1498585.0,40.5542,40.5639,40.418,40.4666,1498585.0
2023-07-05 11:10:00,41.6,41.64,41.32,41.39,2178687.0,40.4569,40.4958,40.1846,40.2527,2178687.0
2023-07-05 11:20:00,41.38,41.39,41.23,41.27,1718080.0,40.243,40.2527,40.0971,40.136,1718080.0
2023-07-05 11:30:00,41.28,41.4,41.2,41.27,1689715.0,40.1457,40.2624,40.0679,40.136,1689715.0
2023-07-05 11:40:00,41.27,41.43,41.25,41.4,1101892.0,40.136,40.2916,40.1165,40.2624,1101892.0
2023-07-05 11:50:00,41.42,41.42,41.15,41.2,1319516.0,40.2819,40.2819,40.0193,40.0679,1319516.0
2023-07-05 12:00:00,41.19,41.24,41.08,41.2,1473589.0,40.0582,40.1068,39.9512,40.0679,1473589.0
2023-07-05 12:10:00,41.19,41.37,41.14,41.33,1264050.0,40.0582,40.2332,40.0096,40.1943,1264050.0
2023-07-05 12:20:00,41.33,41.38,41.2,41.34,972583.0,40.1943,40.243,40.0679,40.2041,972583.0
2023-07-05 12:30:00,41.35,41.39,41.12,41.18,1692913.0,40.2138,40.2527,39.9901,40.0485,1692913.0
2023-07-05 12:40:00,41.18,41.25,41.1,41.2,654602.0,40.0485,40.1165,39.9707,40.0679,654602.0
2023-07-05 12:50:00,41.19,41.32,41.13,41.3,840692.0,40.0582,40.1846,39.9998,40.1652,840692.0
2023-07-05 13:00:00,41.3,41.42,41.27,41.41,899453.0,40.1652,40.2819,40.136,40.2721,899453.0
2023-07-05 13:10:00,41.41,41.41,41.3,41.34,916550.0,40.2721,40.2721,40.1652,40.2041,916550.0
2023-07-05 13:20:00,41.34,41.42,41.27,41.32,1169772.0,40.2041,40.2819,40.136,40.1846,1169772.0
2023-07-05 13:30:00,41.32,41.32,41.21,41.3,710167.0,40.1846,40.1846,40.0776,40.1652,710167.0
2023-07-05 13:40:00,41.31,41.36,41.26,41.34,575163.0,40.1749,40.2235,40.1263,40.2041,575163.0
2023-07-05 13:50:00,41.35,41.36,41.29,41.34,452958.0,40.2138,40.2235,40.1554,40.2041,452958.0
2023-07-05 14:00:00,41.35,41.49,41.26,41.4,1820744.0,40.2138,40.3499,40.1263,40.2624,1820744.0
2023-07-05 14:10:00,41.4,41.41,41.07,41.13,1697037.0,40.2624,40.2721,39.9415,39.9998,1697037.0
2023-07-05 14:20:00,41.12,41.19,40.97,41.13,2006843.0,39.9901,40.0582,39.8442,39.9998,2006843.0
2023-07-05 14:30:00,41.13,41.33,41.13,41.32,1180703.0,39.9998,40.1943,39.9998,40.1846,1180703.0
2023-07-05 14:40:00,41.33,41.44,41.3,41.41,1104087.0,40.1943,40.3013,40.1652,40.2721,1104087.0
2023-07-05 14:50:00,41.42,41.46,41.32,41.39,1411882.0,40.2819,40.3208,40.1846,40.2527,1411882.0
2023-07-05 15:00:00,41.38,41.48,41.35,41.37,810702.0,40.243,40.3402,40.2138,40.2332,810702.0
2023-07-05 15:10:00,41.37,41.44,41.33,41.4,636077.0,40.2332,40.3013,40.1943,40.2624,636077.0
2023-07-05 15:20:00,41.41,41.48,41.38,41.46,960074.0,40.2721,40.3402,40.243,40.3208,960074.0
2023-07-05 15:30:00,41.47,41.51,41.39,41.41,1114876.0,40.3305,40.3694,40.2527,40.2721,1114876.0
2023-07-05 15:40:00,41.41,41.48,41.35,41.48,1067447.0,40.2721,40.3402,40.2138,40.3402,1067447.0
2023-07-05 15:50:00,41.47,41.47,41.24,41.25,2051227.0,40.3305,40.3305,40.1068,40.1165,2051227.0
2023-07-06 09:30:00,39.97,40.11,39.6,39.84,8450684.0,38.8717,39.0079,38.5119,38.7453,8450684.0
2023-07-06 09:40:00,39.84,40.04,39.66,39.85,4935723.0,38.7453,38.9398,38.5702,38.755,4935723.0
2023-07-06 09:50:00,39.84,39.87,39.43,39.67,4096910.0,38.7453,38.7745,38.3465,38.5799,4096910.0
2023-07-06 10:00:00,39.68,39.68,39.34,39.41,3800666.0,38.5897,38.5897,38.259,38.3271,3800666.0
2023-07-06 10:10:00,39.4,39.62,39.29,39.48,3749339.0,38.3174,38.5313,38.2104,38.3952,3749339.0
2023-07-06 10:20:00,39.47,39.72,39.4,39.71,2070056.0,38.3854,38.6286,38.3174,38.6188,2070056.0
2023-07-06 10:30:00,39.71,39.81,39.55,39.71,2943038.0,38.6188,38.7161,38.4632,38.6188,2943038.0
2023-07-06 10:40:00,39.72,39.75,39.63,39.71,1090975.0,38.6286,38.6577,38.541,38.6188,1090975.0
2023-07-06 10:50:00,39.71,39.74,39.36,39.39,1993472.0,38.6188,38.648,38.2785,38.3076,1993472.0
2023-07-06 11:00:00,39.39,39.65,39.39,39.49,1790354.0,38.3076,38.5605,38.3076,38.4049,1790354.0
2023-07-06 11:10:00,39.49,39.54,39.31,39.38,1942931.0,38.4049,38.4535,38.2298,38.2979,1942931.0
2023-07-06 11:20:00,39.38,39.55,39.34,39.48,1902286.0,38.2979,38.4632,38.259,38.3952,1902286.0
2023-07-06 11:30:00,39.49,39.75,39.49,39.71,2245482.0,38.4049,38.6577,38.4049,38.6188,2245482.0
2023-07-06 11:40:00,39.72,39.8,39.64,39.78,2348001.0,38.6286,38.7064,38.5508,38.6869,2348001.0
2023-07-06 11:50:00,39.77,39.78,39.62,39.68,1376367.0,38.6772,38.6869,38.5313,38.5897,1376367.0
2023-07-06 12:00:00,39.68,39.94,39.67,39.91,1945912.0,38.5897,38.8425,38.5799,38.8134,1945912.0
2023-07-06 12:10:00,39.91,39.92,39.75,39.9,1422894.0,38.8134,38.8231,38.6577,38.8036,1422894.0
2023-07-06 12:20:00,39.9,40.04,39.85,40.02,1464829.0,38.8036,38.9398,38.755,38.9203,1464829.0
2023-07-06 12:30:00,40.02,40.16,40.0,40.07,1913261.0,38.9203,39.0565,38.9009,38.969,1913261.0
2023-07-06 12:40:00,40.07,40.12,40.0,40.09,1174133.0,38.969,39.0176,38.9009,38.9884,1174133.0
2023-07-06 12:50:00,40.09,40.16,40.02,40.13,991510.0,38.9884,39.0565,38.9203,39.0273,991510.0
2023-07-06 13:00:00,40.14,40.22,40.09,40.12,1110344.0,39.037,39.1148,38.9884,39.0176,1110344.0
2023-07-06 13:10:00,40.12,40.24,40.1,40.21,966487.0,39.0176,39.1343,38.9981,39.1051,966487.0
2023-07-06 13:20:00,40.21,40.26,40.04,40.09,1471003.0,39.1051,39.1537,38.9398,38.9884,1471003.0
2023-07-06 13:30:00,40.09,40.17,39.93,40.16,1582194.0,38.9884,39.0662,38.8328,39.0565,1582194.0
2023-07-06 13:40:00,40.17,40.25,40.13,40.24,1416793.0,39.0662,39.144,39.0273,39.1343,1416793.0
2023-07-06 13:50:00,40.24,40.31,40.14,40.31,947738.0,39.1343,39.2024,39.037,39.2024,947738.0
2023-07-06 14:00:00,40.3,40.32,40.17,40.29,1084221.0,39.1926,39.2121,39.0662,39.1829,1084221.0
2023-07-06 14:10:00,40.3,40.3,40.13,40.19,1000779.0,39.1926,39.1926,39.0273,39.0857,1000779.0
2023-07-06 14:20:00,40.19,40.2,40.09,40.14,874185.0,39.0857,39.0954,38.9884,39.037,874185.0
2023-07-06 14:30:00,40.13,40.25,40.12,40.25,864897.0,39.0273,39.144,39.0176,39.144,864897.0
2023-07-06 14:40:00,40.25,40.42,40.19,40.41,1276543.0,39.144,39.3093,39.0857,39.2996,1276543.0
2023-07-06 14:50:00,40.4,40.42,40.32,40.39,1222371.0,39.2899,39.3093,39.2121,39.2802,1222371.0
2023-07-06 15:00:00,40.39,40.42,40.32,40.33,763041.0,39.2802,39.3093,39.2121,39.2218,763041.0
2023-07-06 15:10:00,40.33,40.35,40.2,40.24,1250276.0,39.2218,39.2413,39.0954,39.1343,1250276.0
2023-07-06 15:20:00,40.23,40.36,40.21,40.29,882466.0,39.1246,39.251,39.1051,39.1829,882466.0
2023-07-06 15:30:00,40.3,40.33,40.18,40.21,1138444.0,39.1926,39.2218,39.0759,39.1051,1138444.0
2023-07-06 15:40:00,40.21,40.3,40.18,40.3,1038208.0,39.1051,39.1926,39.0759,39.1926,1038208.0
2023-07-06 15:50:00,40.3,40.36,40.19,40.28,2813819.0,39.1926,39.251,39.0857,39.1732,2813819.0
2023-07-07 09:30:00,40.19,40.35,39.93,40.13,4695599.0,39.0857,39.2413,38.8328,39.0273,4695599.0
2023-07-07 09:40:00,40.11,40.5,40.05,40.4,3597242.0,39.0079,39.3871,38.9495,39.2899,3597242.0
2023-07-07 09:50:00,40.4,40.62,40.35,40.58,3157468.0,39.2899,39.5038,39.2413,39.4649,3157468.0
2023-07-07 10:00:00,40.58,40.63,40.43,40.48,2832374.0,39.4649,39.5136,39.3191,39.3677,2832374.0
2023-07-07 10:10:00,40.49,40.59,40.14,40.32,3010855.0,39.3774,39.4747,39.037,39.2121,3010855.0
2023-07-07 10:20:00,40.32,40.34,40.13,40.14,1949234.0,39.2121,39.2315,39.0273,39.037,1949234.0
2023-07-07 10:30:00,40.14,40.19,39.85,40.01,3520709.0,39.037,39.0857,38.755,38.9106,3520709.0
2023-07-07 10:40:00,40.0,40.28,39.96,40.21,2058656.0,38.9009,39.1732,38.862,39.1051,2058656.0
2023-07-07 10:50:00,40.21,40.37,40.14,40.31,1972813.0,39.1051,39.2607,39.037,39.2024,1972813.0
2023-07-07 11:00:00,40.31,40.48,40.28,40.41,1770965.0,39.2024,39.3677,39.1732,39.2996,1770965.0
2023-07-07 11:10:00,40.42,40.46,40.33,40.41,987935.0,39.3093,39.3482,39.2218,39.2996,987935.0
2023-07-07 11:20:00,40.4,40.5,40.37,40.39,1171344.0,39.2899,39.3871,39.2607,39.2802,1171344.0
2023-07-07 11:30:00,40.39,40.49,40.32,40.45,1177503.0,39.2802,39.3774,39.2121,39.3385,1177503.0
2023-07-07 11:40:00,40.46,40.54,40.43,40.52,1083322.0,39.3482,39.426,39.3191,39.4066,1083322.0
2023-07-07 11:50:00,40.52,40.65,40.47,40.64,1387169.0,39.4066,39.533,39.358,39.5233,1387169.0
2023-07-07 12:00:00,40.64,40.78,40.63,40.76,2296669.0,39.5233,39.6594,39.5136,39.64,2296669.0
2023-07-07 12:10:00,40.76,40.83,40.74,40.83,1443515.0,39.64,39.7081,39.6205,39.7081,1443515.0
2023-07-07 12:20:00,40.83,40.83,40.71,40.77,1025858.0,39.7081,39.7081,39.5914,39.6497,1025858.0
2023-07-07 12:30:00,40.77,41.07,40.76,41.0,2708840.0,39.6497,39.9415,39.64,39.8734,2708840.0
2023-07-07 12:40:00,40.99,41.05,40.95,41.0,1206106.0,39.8637,39.922,39.8248,39.8734,1206106.0
2023-07-07 12:50:00,41.01,41.08,41.0,41.04,1108186.0,39.8831,39.9512,39.8734,39.9123,1108186.0
2023-07-07 13:00:00,41.05,41.14,41.03,41.12,1415460.0,39.922,40.0096,39.9026,39.9901,1415460.0
2023-07-07 13:10:00,41.11,41.18,41.1,41.13,863784.0,39.9804,40.0485,39.9707,39.9998,863784.0
2023-07-07 13:20:00,41.13,41.25,41.11,41.25,1157300.0,39.9998,40.1165,39.9804,40.1165,1157300.0
2023-07-07 13:30:00,41.25,41.26,41.06,41.14,2087843.0,40.1165,40.1263,39.9318,40.0096,2087843.0
2023-07-07 13:40:00,41.13,41.21,41.09,41.13,1252653.0,39.9998,40.0776,39.9609,39.9998,1252653.0
2023-07-07 13:50:00,41.12,41.13,40.92,41.01,1771554.0,39.9901,39.9998,39.7956,39.8831,1771554.0
2023-07-07 14:00:00,41.01,41.03,40.94,41.02,864386.0,39.8831,39.9026,39.815,39.8929,864386.0
2023-07-07 14:10:00,41.03,41.03,40.9,41.0,1019252.0,39.9026,39.9026,39.7761,39.8734,1019252.0
2023-07-07 14:20:00,40.99,41.02,40.94,41.0,612903.0,39.8637,39.8929,39.815,39.8734,612903.0
2023-07-07 14:30:00,41.0,41.03,40.83,40.84,1144223.0,39.8734,39.9026,39.7081,39.7178,1144223.0
2023-07-07 14:40:00,40.84,40.87,40.72,40.75,1389683.0,39.7178,39.747,39.6011,39.6303,1389683.0
2023-07-07 14:50:00,40.75,40.83,40.73,40.79,981344.0,39.6303,39.7081,39.6108,39.6692,981344.0
2023-07-07 15:00:00,40.79,40.81,40.66,40.68,1237272.0,39.6692,39.6886,39.5427,39.5622,1237272.0
2023-07-07 15:10:00,40.69,40.75,40.55,40.63,1444919.0,39.5719,39.6303,39.4358,39.5136,1444919.0
2023-07-07 15:20:00,40.63,40.66,40.37,40.4,1675936.0,39.5136,39.5427,39.2607,39.2899,1675936.0
2023-07-07 15:30:00,40.4,40.5,40.37,40.4,1584301.0,39.2899,39.3871,39.2607,39.2899,1584301.0
2023-07-07 15:40:00,40.39,40.39,39.96,40.04,3088794.0,39.2802,39.2802,38.862,38.9398,3088794.0
2023-07-07 15:50:00,40.04,40.1,39.78,39.87,4943277.0,38.9398,38.9981,38.6869,38.7745,4943277.0
2023-07-10 09:30:00,39.76,40.11,39.74,40.0,5935672.0,38.6675,39.0079,38.648,38.9009,5935672.0
2023-07-10 09:40:00,40.01,40.08,39.49,39.58,4452316.0,38.9106,38.9787,38.4049,38.4924,4452316.0
2023-07-10 09:50:00,39.58,39.61,39.1,39.33,5086972.0,38.4924,38.5216,38.0256,38.2493,5086972.0
2023-07-10 10:00:00,39.32,39.75,39.29,39.7,3837668.0,38.2396,38.6577,38.2104,38.6091,3837668.0
2023-07-10 10:10:00,39.71,39.81,39.61,39.79,2699086.0,38.6188,38.7161,38.5216,38.6966,2699086.0
2023-07-10 10:20:00,39.79,40.03,39.79,39.8,3360981.0,38.6966,38.9301,38.6966,38.7064,3360981.0
2023-07-10 10:30:00,39.8,39.87,39.48,39.71,3024004.0,38.7064,38.7745,38.3952,38.6188,3024004.0
2023-07-10 10:40:00,39.7,39.77,39.5,39.64,1860416.0,38.6091,38.6772,38.4146,38.5508,1860416.0
2023-07-10 10:50:00,39.64,39.75,39.51,39.58,1897843.0,38.5508,38.6577,38.4243,38.4924,1897843.0
2023-07-10 11:00:00,39.59,39.65,39.37,39.59,2813370.0,38.5021,38.5605,38.2882,38.5021,2813370.0
2023-07-10 11:10:00,39.58,39.68,39.46,39.54,1370195.0,38.4924,38.5897,38.3757,38.4535,1370195.0
2023-07-10 11:20:00,39.54,39.65,39.45,39.64,1682107.0,38.4535,38.5605,38.366,38.5508,1682107.0
2023-07-10 11:30:00,39.64,39.8,39.62,39.76,1728150.0,38.5508,38.7064,38.5313,38.6675,1728150.0
2023-07-10 11:40:00,39.76,39.8,39.28,39.37,2268946.0,38.6675,38.7064,38.2007,38.2882,2268946.0
2023-07-10 11:50:00,39.37,39.53,39.33,39.33,1543561.0,38.2882,38.4438,38.2493,38.2493,1543561.0
2023-07-10 12:00:00,39.34,39.36,38.98,38.99,3459401.0,38.259,38.2785,37.9089,37.9186,3459401.0
2023-07-10 12:10:00,38.99,39.11,38.93,39.07,2021782.0,37.9186,38.0353,37.8603,37.9964,2021782.0
2023-07-10 12:20:00,39.08,39.32,39.06,39.27,2054070.0,38.0062,38.2396,37.9867,38.1909,2054070.0
2023-07-10 12:30:00,39.28,39.41,39.22,39.37,1642221.0,38.2007,38.3271,38.1423,38.2882,1642221.0
2023-07-10 12:40:00,39.36,39.53,39.33,39.52,1247090.0,38.2785,38.4438,38.2493,38.4341,1247090.0
2023-07-10 12:50:00,39.52,39.66,39.47,39.6,1624639.0,38.4341,38.5702,38.3854,38.5119,1624639.0
2023-07-10 13:00:00,39.59,39.69,39.57,39.59,1402212.0,38.5021,38.5994,38.4827,38.5021,1402212.0
2023-07-10 13:10:00,39.59,39.67,39.51,39.57,1128956.0,38.5021,38.5799,38.4243,38.4827,1128956.0
2023-07-10 13:20:00,39.56,39.74,39.56,39.74,1165039.0,38.473,38.648,38.473,38.648,1165039.0
2023-07-10 13:30:00,39.74,39.85,39.57,39.63,1754163.0,38.648,38.755,38.4827,38.541,1754163.0
2023-07-10 13:40:00,39.63,39.74,39.59,39.6,957636.0,38.541,38.648,38.5021,38.5119,957636.0
2023-07-10 13:50:00,39.59,39.69,39.56,39.62,808387.0,38.5021,38.5994,38.473,38.5313,808387.0
2023-07-10 14:00:00,39.62,39.64,39.47,39.54,1038533.0,38.5313,38.5508,38.3854,38.4535,1038533.0
2023-07-10 14:10:00,39.53,39.8,39.53,39.77,1358071.0,38.4438,38.7064,38.4438,38.6772,1358071.0
2023-07-10 14:20:00,39.78,39.93,39.74,39.9,1664607.0,38.6869,38.8328,38.648,38.8036,1664607.0
2023-07-10 14:30:00,39.91,39.92,39.73,39.74,1224933.0,38.8134,38.8231,38.6383,38.648,1224933.0
2023-07-10 14:40:00,39.75,39.8,39.69,39.76,691385.0,38.6577,38.7064,38.5994,38.6675,691385.0
2023-07-10 14:50:00,39.76,39.92,39.75,39.9,1236854.0,38.6675,38.8231,38.6577,38.8036,1236854.0
2023-07-10 15:00:00,39.9,39.93,39.71,39.76,1344503.0,38.8036,38.8328,38.6188,38.6675,1344503.0
2023-07-10 15:10:00,39.75,39.81,39.71,39.77,775776.0,38.6577,38.7161,38.6188,38.6772,775776.0
2023-07-10 15:20:00,39.77,39.83,39.67,39.76,1088690.0,38.6772,38.7356,38.5799,38.6675,1088690.0
2023-07-10 15:30:00,39.75,39.81,39.68,39.77,935980.0,38.6577,38.7161,38.5897,38.6772,935980.0
2023-07-10 15:40:00,39.77,39.78,39.63,39.67,1019365.0,38.6772,38.6869,38.541,38.5799,1019365.0
2023-07-10 15:50:00,39.66,39.92,39.6,39.91,3094250.0,38.5702,38.8231,38.5119,38.8134,3094250.0
2023-07-11 09:30:00,40.02,40.27,39.87,40.22,5559062.0,38.9203,39.1635,38.7745,39.1148,5559062.0
2023-07-11 09:40:00,40.21,40.24,39.58,39.65,4827945.0,39.1051,39.1343,38.4924,38.5605,4827945.0
2023-07-11 09:50:00,39.65,39.82,39.55,39.74,3207525.0,38.5605,38.7258,38.4632,38.648,3207525.0
2023-07-11 10:00:00,39.74,39.74,39.32,39.47,3289901.0,38.648,38.648,38.2396,38.3854,3289901.0
2023-07-11 10:10:00,39.47,39.63,39.3,39.63,2619814.0,38.3854,38.541,38.2201,38.541,2619814.0
2023-07-11 10:20:00,39.63,39.82,39.61,39.8,2713209.0,38.541,38.7258,38.5216,38.7064,2713209.0
2023-07-11 10:30:00,39.8,39.98,39.77,39.97,2110729.0,38.7064,38.8814,38.6772,38.8717,2110729.0
2023-07-11 10:40:00,39.97,40.11,39.89,40.07,2645697.0,38.8717,39.0079,38.7939,38.969,2645697.0
2023-07-11 10:50:00,40.07,40.1,39.88,39.97,1785034.0,38.969,38.9981,38.7842,38.8717,1785034.0
2023-07-11 11:00:00,39.98,40.18,39.9,39.94,2530657.0,38.8814,39.0759,38.8036,38.8425,2530657.0
2023-07-11 11:10:00,39.94,40.04,39.78,39.88,1647590.0,38.8425,38.9398,38.6869,38.7842,1647590.0
2023-07-11 11:20:00,39.88,39.97,39.76,39.85,1281468.0,38.7842,38.8717,38.6675,38.755,1281468.0
2023-07-11 11:30:00,39.85,39.87,39.77,39.86,1370774.0,38.755,38.7745,38.6772,38.7647,1370774.0
2023-07-11 11:40:00,39.85,39.95,39.72,39.95,1721270.0,38.755,38.8523,38.6286,38.8523,1721270.0
2023-07-11 11:50:00,39.94,40.29,39.89,40.29,2630295.0,38.8425,39.1829,38.7939,39.1829,2630295.0
2023-07-11 12:00:00,40.29,40.4,40.2,40.22,2727544.0,39.1829,39.2899,39.0954,39.1148,2727544.0
2023-07-11 12:10:00,40.21,40.25,40.09,40.15,1763675.0,39.1051,39.144,38.9884,39.0468,1763675.0
2023-07-11 12:20:00,40.15,40.21,39.85,39.96,2056079.0,39.0468,39.1051,38.755,38.862,2056079.0
2023-07-11 12:30:00,39.96,40.11,39.92,40.05,1386819.0,38.862,39.0079,38.8231,38.9495,1386819.0
2023-07-11 12:40:00,40.05,40.07,39.98,40.07,834996.0,38.9495,38.969,38.8814,38.969,834996.0
2023-07-11 12:50:00,40.07,40.16,40.03,40.12,1179812.0,38.969,39.0565,38.9301,39.0176,1179812.0
2023-07-11 13:00:00,40.12,40.19,40.06,40.07,1055310.0,39.0176,39.0857,38.9592,38.969,1055310.0
2023-07-11 13:10:00,40.07,40.09,39.92,39.97,1461582.0,38.969,38.9884,38.8231,38.8717,1461582.0
2023-07-11 13:20:00,39.97,40.0,39.88,39.98,858395.0,38.8717,38.9009,38.7842,38.8814,858395.0
2023-07-11 13:30:00,39.99,40.07,39.94,40.03,845516.0,38.8912,38.969,38.8425,38.9301,845516.0
2023-07-11 13:40:00,40.04,40.04,39.81,39.96,1259000.0,38.9398,38.9398,38.7161,38.862,1259000.0
2023-07-11 13:50:00,39.96,40.05,39.92,40.03,758162.0,38.862,38.9495,38.8231,38.9301,758162.0
2023-07-11 14:00:00,40.03,40.07,39.98,40.01,646864.0,38.9301,38.969,38.8814,38.9106,646864.0
2023-07-11 14:10:00,40.0,40.04,39.82,39.83,999773.0,38.9009,38.9398,38.7258,38.7356,999773.0
2023-07-11 14:20:00,39.82,39.86,39.71,39.83,1558786.0,38.7258,38.7647,38.6188,38.7356,1558786.0
2023-07-11 14:30:00,39.83,39.86,39.67,39.82,1289689.0,38.7356,38.7647,38.5799,38.7258,1289689.0
2023-07-11 14:40:00,39.82,39.95,39.81,39.93,1191645.0,38.7258,38.8523,38.7161,38.8328,1191645.0
2023-07-11 14:50:00,39.94,40.12,39.93,40.09,1556483.0,38.8425,39.0176,38.8328,38.9884,1556483.0
2023-07-11 15:00:00,40.09,40.11,39.98,40.03,1080120.0,38.9884,39.0079,38.8814,38.9301,1080120.0
2023-07-11 15:10:00,40.02,40.17,40.0,40.17,1058557.0,38.9203,39.0662,38.9009,39.0662,1058557.0
2023-07-11 15:20:00,40.16,40.18,40.06,40.15,1053454.0,39.0565,39.0759,38.9592,39.0468,1053454.0
2023-07-11 15:30:00,40.14,40.16,40.03,40.15,1082122.0,39.037,39.0565,38.9301,39.0468,1082122.0
2023-07-11 15:40:00,40.15,40.57,40.13,40.57,3184395.0,39.0468,39.4552,39.0273,39.4552,3184395.0
2023-07-11 15:50:00,40.57,40.62,40.35,40.47,3976109.0,39.4552,39.5038,39.2413,39.358,3976109.0
2023-07-12 09:30:00,41.83,41.97,41.7,41.74,8225851.0,40.6806,40.8167,40.5542,40.5931,8225851.0
2023-07-12 09:40:00,41.75,42.07,41.65,41.99,5482207.0,40.6028,40.914,40.5055,40.8362,5482207.0
2023-07-12 09:50:00,41.98,42.14,41.84,42.09,4000509.0,40.8265,40.9821,40.6903,40.9334,4000509.0
2023-07-12 10:00:00,42.09,42.28,42.01,42.27,2908598.0,40.9334,41.1182,40.8556,41.1085,2908598.0
2023-07-12 10:10:00,42.28,42.4,42.17,42.4,2997051.0,41.1182,41.2349,41.0113,41.2349,2997051.0
2023-07-12 10:20:00,42.4,42.44,42.23,42.29,3051693.0,41.2349,41.2738,41.0696,41.128,3051693.0
2023-07-12 10:30:00,42.29,42.38,42.16,42.31,2484184.0,41.128,41.2155,41.0015,41.1474,2484184.0
2023-07-12 10:40:00,42.3,42.4,42.26,42.3,1988795.0,41.1377,41.2349,41.0988,41.1377,1988795.0
2023-07-12 10:50:00,42.3,42.36,41.96,42.05,3301071.0,41.1377,41.196,40.807,40.8945,3301071.0
2023-07-12 11:00:00,42.06,42.09,41.92,41.97,2275640.0,40.9043,40.9334,40.7681,40.8167,2275640.0
2023-07-12 11:10:00,41.97,42.2,41.95,42.18,2464392.0,40.8167,41.0404,40.7973,41.021,2464392.0
2023-07-12 11:20:00,42.18,42.19,41.95,41.98,1615835.0,41.021,41.0307,40.7973,40.8265,1615835.0
2023-07-12 11:30:00,41.99,42.05,41.64,41.67,2904769.0,40.8362,40.8945,40.4958,40.525,2904769.0
2023-07-12 11:40:00,41.67,41.67,41.26,41.52,5543880.0,40.525,40.525,40.1263,40.3791,5543880.0
2023-07-12 11:50:00,41.52,41.53,41.15,41.29,4170831.0,40.3791,40.3888,40.0193,40.1554,4170831.0
2023-07-12 12:00:00,41.29,41.44,41.19,41.37,3014145.0,40.1554,40.3013,40.0582,40.2332,3014145.0
2023-07-12 12:10:00,41.38,41.56,41.31,41.44,2903633.0,40.243,40.418,40.1749,40.3013,2903633.0
2023-07-12 12:20:00,41.45,41.54,41.39,41.5,2335382.0,40.311,40.3986,40.2527,40.3597,2335382.0
2023-07-12 12:30:00,41.51,41.75,41.46,41.72,3126490.0,40.3694,40.6028,40.3208,40.5736,3126490.0
2023-07-12 12:40:00,41.71,41.86,41.57,41.83,2423566.0,40.5639,40.7098,40.4277,40.6806,2423566.0
2023-07-12 12:50:00,41.83,41.86,41.67,41.7,1826222.0,40.6806,40.7098,40.525,40.5542,1826222.0
2023-07-12 13:00:00,41.7,41.81,41.64,41.69,1408951.0,40.5542,40.6611,40.4958,40.5444,1408951.0
2023-07-12 13:10:00,41.69,41.87,41.61,41.84,1422167.0,40.5444,40.7195,40.4666,40.6903,1422167.0
2023-07-12 13:20:00,41.83,41.93,41.82,41.91,1407316.0,40.6806,40.7778,40.6709,40.7584,1407316.0
2023-07-12 13:30:00,41.91,42.05,41.88,42.05,2489127.0,40.7584,40.8945,40.7292,40.8945,2489127.0
2023-07-12 13:40:00,42.04,42.08,41.96,42.02,1460397.0,40.8848,40.9237,40.807,40.8654,1460397.0
2023-07-12 13:50:00,42.03,42.08,41.99,42.03,1246490.0,40.8751,40.9237,40.8362,40.8751,1246490.0
2023-07-12 14:00:00,42.03,42.08,41.91,42.07,1548833.0,40.8751,40.9237,40.7584,40.914,1548833.0
2023-07-12 14:10:00,42.07,42.16,42.01,42.12,1627822.0,40.914,41.0015,40.8556,40.9626,1627822.0
2023-07-12 14:20:00,42.12,42.19,42.07,42.16,1176929.0,40.9626,41.0307,40.914,41.0015,1176929.0
2023-07-12 14:30:00,42.16,42.21,42.11,42.16,1307601.0,41.0015,41.0502,40.9529,41.0015,1307601.0
2023-07-12 14:40:00,42.16,42.16,41.95,42.01,2011638.0,41.0015,41.0015,40.7973,40.8556,2011638.0
2023-07-12 14:50:00,42.01,42.04,41.92,42.0,1348253.0,40.8556,40.8848,40.7681,40.8459,1348253.0
2023-07-12 15:00:00,42.0,42.1,41.94,42.05,1233765.0,40.8459,40.9432,40.7876,40.8945,1233765.0
2023-07-12 15:10:00,42.05,42.16,42.0,42.04,1340316.0,40.8945,41.0015,40.8459,40.8848,1340316.0
2023-07-12 15:20:00,42.04,42.04,41.75,41.93,2518629.0,40.8848,40.8848,40.6028,40.7778,2518629.0
2023-07-12 15:30:00,41.92,42.1,41.88,42.06,1699655.0,40.7681,40.9432,40.7292,40.9043,1699655.0
2023-07-12 15:40:00,42.06,42.1,41.99,42.03,1306021.0,40.9043,40.9432,40.8362,40.8751,1306021.0
2023-07-12 15:50:00,42.03,42.04,41.87,42.0,4375364.0,40.8751,40.8848,40.7195,40.8459,4375364.0
2023-07-13 09:30:00,43.02,43.32,42.83,43.24,6559923.0,41.8379,42.1297,41.6531,42.0519,6559923.0
2023-07-13 09:40:00,43.24,43.34,43.17,43.24,3248641.0,42.0519,42.1491,41.9838,42.0519,3248641.0
2023-07-13 09:50:00,43.25,43.39,43.17,43.26,3208431.0,42.0616,42.1977,41.9838,42.0713,3208431.0
2023-07-13 10:00:00,43.27,43.32,43.02,43.21,3373579.0,42.081,42.1297,41.8379,42.0227,3373579.0
2023-07-13 10:10:00,43.21,43.29,43.06,43.1,2247983.0,42.0227,42.1005,41.8768,41.9157,2247983.0
2023-07-13 10:20:00,43.1,43.18,42.88,42.89,2740978.0,41.9157,41.9935,41.7017,41.7115,2740978.0
2023-07-13 10:30:00,42.9,43.15,42.89,43.15,2352882.0,41.7212,41.9643,41.7115,41.9643,2352882.0
2023-07-13 10:40:00,43.14,43.3,43.09,43.19,2558966.0,41.9546,42.1102,41.906,42.0032,2558966.0
2023-07-13 10:50:00,43.19,43.31,43.14,43.29,1748886.0,42.0032,42.1199,41.9546,42.1005,1748886.0
2023-07-13 11:00:00,43.29,43.39,43.27,43.32,1805788.0,42.1005,42.1977,42.081,42.1297,1805788.0
2023-07-13 11:10:00,43.33,43.34,43.08,43.19,1959114.0,42.1394,42.1491,41.8962,42.0032,1959114.0
2023-07-13 11:20:00,43.19,43.28,43.1,43.21,1380950.0,42.0032,42.0908,41.9157,42.0227,1380950.0
2023-07-13 11:30:00,43.21,43.33,43.16,43.33,1321576.0,42.0227,42.1394,41.974,42.1394,1321576.0
2023-07-13 11:40:00,43.33,43.41,43.31,43.36,1543043.0,42.1394,42.2172,42.1199,42.1686,1543043.0
2023-07-13 11:50:00,43.36,43.5,43.34,43.47,1384564.0,42.1686,42.3047,42.1491,42.2755,1384564.0
2023-07-13 12:00:00,43.47,43.55,43.41,43.51,1560455.0,42.2755,42.3533,42.2172,42.3144,1560455.0
2023-07-13 12:10:00,43.51,43.56,43.46,43.49,971791.0,42.3144,42.3631,42.2658,42.295,971791.0
2023-07-13 12:20:00,43.49,43.68,43.45,43.58,1892400.0,42.295,42.4798,42.2561,42.3825,1892400.0
2023-07-13 12:30:00,43.59,43.71,43.54,43.62,2096153.0,42.3922,42.5089,42.3436,42.4214,2096153.0
2023-07-13 12:40:00,43.62,43.62,43.54,43.57,726639.0,42.4214,42.4214,42.3436,42.3728,726639.0
2023-07-13 12:50:00,43.57,43.67,43.55,43.63,945360.0,42.3728,42.47,42.3533,42.4311,945360.0
2023-07-13 13:00:00,43.63,43.64,43.51,43.54,1043130.0,42.4311,42.4409,42.3144,42.3436,1043130.0
2023-07-13 13:10:00,43.53,43.64,43.5,43.63,948237.0,42.3339,42.4409,42.3047,42.4311,948237.0
2023-07-13 13:20:00,43.64,43.75,43.61,43.71,1272852.0,42.4409,42.5478,42.4117,42.5089,1272852.0
2023-07-13 13:30:00,43.7,43.78,43.7,43.78,1147280.0,42.4992,42.577,42.4992,42.577,1147280.0
2023-07-13 13:40:00,43.78,43.79,43.7,43.73,1312678.0,42.577,42.5867,42.4992,42.5284,1312678.0
2023-07-13 13:50:00,43.73,43.73,43.65,43.7,886154.0,42.5284,42.5284,42.4506,42.4992,886154.0
2023-07-13 14:00:00,43.7,43.83,43.67,43.8,1200122.0,42.4992,42.6256,42.47,42.5965,1200122.0
2023-07-13 14:10:00,43.8,43.91,43.79,43.85,1393726.0,42.5965,42.7034,42.5867,42.6451,1393726.0
2023-07-13 14:20:00,43.86,43.9,43.73,43.76,1352870.0,42.6548,42.6937,42.5284,42.5576,1352870.0
2023-07-13 14:30:00,43.77,43.84,43.72,43.81,914390.0,42.5673,42.6354,42.5187,42.6062,914390.0
2023-07-13 14:40:00,43.8,43.89,43.76,43.86,993062.0,42.5965,42.684,42.5576,42.6548,993062.0
2023-07-13 14:50:00,43.85,43.9,43.82,43.88,736563.0,42.6451,42.6937,42.6159,42.6743,736563.0
2023-07-13 15:00:00,43.88,44.02,43.85,43.99,1906742.0,42.6743,42.8104,42.6451,42.7812,1906742.0
2023-07-13 15:10:00,43.99,44.15,43.99,44.09,2154610.0,42.7812,42.9368,42.7812,42.8785,2154610.0
2023-07-13 15:20:00,44.09,44.2,44.08,44.18,1414912.0,42.8785,42.9855,42.8688,42.966,1414912.0
2023-07-13 15:30:00,44.17,44.24,44.09,44.23,1399365.0,42.9563,43.0244,42.8785,43.0146,1399365.0
2023-07-13 15:40:00,44.22,44.36,44.2,44.23,2538034.0,43.0049,43.1411,42.9855,43.0146,2538034.0
2023-07-13 15:50:00,44.23,44.31,44.07,44.08,4207937.0,43.0146,43.0924,42.859,42.8688,4207937.0
2023-07-14 09:30:00,44.22,44.85,44.22,44.8,5171868.0,43.0049,43.6176,43.0049,43.569,5171868.0
2023-07-14 09:40:00,44.8,44.92,44.57,44.79,4168770.0,43.569,43.6857,43.3453,43.5593,4168770.0
2023-07-14 09:50:00,44.79,44.98,44.78,44.97,3529852.0,43.5593,43.744,43.5495,43.7343,3529852.0
2023-07-14 10:00:00,44.94,45.05,44.63,44.99,4893777.0,43.7051,43.8121,43.4037,43.7538,4893777.0
2023-07-14 10:10:00,44.98,45.33,44.98,45.31,4095071.0,43.744,44.0844,43.744,44.065,4095071.0
2023-07-14 10:20:00,45.31,45.36,45.03,45.03,2683061.0,44.065,44.1136,43.7927,43.7927,2683061.0
2023-07-14 10:30:00,45.04,45.21,44.72,44.95,4584280.0,43.8024,43.9677,43.4912,43.7149,4584280.0
2023-07-14 10:40:00,44.95,44.98,44.54,44.57,3637689.0,43.7149,43.744,43.3161,43.3453,3637689.0
2023-07-14 10:50:00,44.57,44.87,44.49,44.77,3338030.0,43.3453,43.6371,43.2675,43.5398,3338030.0
2023-07-14 11:00:00,44.77,44.96,44.73,44.8,2363949.0,43.5398,43.7246,43.5009,43.569,2363949.0
2023-07-14 11:10:00,44.8,44.99,44.77,44.97,1731970.0,43.569,43.7538,43.5398,43.7343,1731970.0
2023-07-14 11:20:00,44.97,45.08,44.84,44.94,2165243.0,43.7343,43.8413,43.6079,43.7051,2165243.0
2023-07-14 11:30:00,44.95,45.15,44.95,45.1,1865878.0,43.7149,43.9094,43.7149,43.8607,1865878.0
2023-07-14 11:40:00,45.09,45.1,44.91,44.94,1304631.0,43.851,43.8607,43.676,43.7051,1304631.0
2023-07-14 11:50:00,44.95,45.04,44.91,45.01,1222887.0,43.7149,43.8024,43.676,43.7732,1222887.0
2023-07-14 12:00:00,45.02,45.03,44.74,44.84,1591869.0,43.7829,43.7927,43.5106,43.6079,1591869.0
2023-07-14 12:10:00,44.83,44.88,44.67,44.68,1486161.0,43.5982,43.6468,43.4426,43.4523,1486161.0
2023-07-14 12:20:00,44.68,44.8,44.57,44.66,1615190.0,43.4523,43.569,43.3453,43.4328,1615190.0
2023-07-14 12:30:00,44.67,44.81,44.58,44.79,1411711.0,43.4426,43.5787,43.355,43.5593,1411711.0
2023-07-14 12:40:00,44.78,44.82,44.5,44.69,1621312.0,43.5495,43.5884,43.2772,43.462,1621312.0
2023-07-14 12:50:00,44.7,44.7,44.5,44.58,1197301.0,43.4717,43.4717,43.2772,43.355,1197301.0
2023-07-14 13:00:00,44.58,44.6,44.25,44.33,2734171.0,43.355,43.3745,43.0341,43.1119,2734171.0
2023-07-14 13:10:00,44.34,44.53,44.25,44.36,1641512.0,43.1216,43.3064,43.0341,43.1411,1641512.0
2023-07-14 13:20:00,44.36,44.5,44.3,44.48,1057441.0,43.1411,43.2772,43.0827,43.2578,1057441.0
2023-07-14 13:30:00,44.48,44.59,44.41,44.59,1489849.0,43.2578,43.3648,43.1897,43.3648,1489849.0
2023-07-14 13:40:00,44.59,44.59,44.43,44.57,995405.0,43.3648,43.3648,43.2092,43.3453,995405.0
2023-07-14 13:50:00,44.57,44.57,44.35,44.37,917569.0,43.3453,43.3453,43.1313,43.1508,917569.0
2023-07-14 14:00:00,44.38,44.57,44.37,44.54,972137.0,43.1605,43.3453,43.1508,43.3161,972137.0
2023-07-14 14:10:00,44.54,44.56,44.45,44.51,732105.0,43.3161,43.3356,43.2286,43.287,732105.0
2023-07-14 14:20:00,44.52,44.53,44.17,44.18,1826031.0,43.2967,43.3064,42.9563,42.966,1826031.0
2023-07-14 14:30:00,44.19,44.24,44.04,44.1,1676943.0,42.9757,43.0244,42.8299,42.8882,1676943.0
2023-07-14 14:40:00,44.1,44.2,44.07,44.16,1154783.0,42.8882,42.9855,42.859,42.9466,1154783.0
2023-07-14 14:50:00,44.16,44.29,43.98,44.01,1911022.0,42.9466,43.073,42.7715,42.8007,1911022.0
2023-07-14 15:00:00,44.0,44.02,43.74,43.91,2612315.0,42.791,42.8104,42.5381,42.7034,2612315.0
2023-07-14 15:10:00,43.91,44.02,43.8,43.94,1993861.0,42.7034,42.8104,42.5965,42.7326,1993861.0
2023-07-14 15:20:00,43.95,43.97,43.73,43.84,1410273.0,42.7423,42.7618,42.5284,42.6354,1410273.0
2023-07-14 15:30:00,43.84,43.93,43.78,43.87,1251661.0,42.6354,42.7229,42.577,42.6645,1251661.0
2023-07-14 15:40:00,43.87,43.95,43.76,43.8,1765586.0,42.6645,42.7423,42.5576,42.5965,1765586.0
2023-07-14 15:50:00,43.79,44.07,43.72,44.05,3354397.0,42.5867,42.859,42.5187,42.8396,3354397.0
2023-07-17 09:30:00,44.28,44.73,44.26,44.6,5379125.0,43.0633,43.5009,43.0438,43.3745,5379125.0
2023-07-17 09:40:00,44.6,44.68,44.17,44.22,3983617.0,43.3745,43.4523,42.9563,43.0049,3983617.0
2023-07-17 09:50:00,44.21,44.4,44.11,44.38,3088108.0,42.9952,43.18,42.8979,43.1605,3088108.0
2023-07-17 10:00:00,44.38,44.53,44.28,44.52,3126917.0,43.1605,43.3064,43.0633,43.2967,3126917.0
2023-07-17 10:10:00,44.52,44.57,44.29,44.49,2179443.0,43.2967,43.3453,43.073,43.2675,2179443.0
2023-07-17 10:20:00,44.48,44.6,44.42,44.47,1822216.0,43.2578,43.3745,43.1994,43.2481,1822216.0
2023-07-17 10:30:00,44.48,44.64,44.41,44.48,1753381.0,43.2578,43.4134,43.1897,43.2578,1753381.0
2023-07-17 10:40:00,44.48,44.52,44.36,44.5,1426512.0,43.2578,43.2967,43.1411,43.2772,1426512.0
2023-07-17 10:50:00,44.49,44.58,44.37,44.5,1513917.0,43.2675,43.355,43.1508,43.2772,1513917.0
2023-07-17 11:00:00,44.51,44.58,44.38,44.55,1325552.0,43.287,43.355,43.1605,43.3259,1325552.0
2023-07-17 11:10:00,44.56,44.62,44.38,44.54,1458571.0,43.3356,43.3939,43.1605,43.3161,1458571.0
2023-07-17 11:20:00,44.54,44.74,44.47,44.71,1360811.0,43.3161,43.5106,43.2481,43.4815,1360811.0
2023-07-17 11:30:00,44.72,44.81,44.66,44.78,1464402.0,43.4912,43.5787,43.4328,43.5495,1464402.0
2023-07-17 11:40:00,44.78,44.87,44.76,44.85,1282752.0,43.5495,43.6371,43.5301,43.6176,1282752.0
2023-07-17 11:50:00,44.86,44.97,44.79,44.94,1702369.0,43.6273,43.7343,43.5593,43.7051,1702369.0
2023-07-17 12:00:00,44.94,44.95,44.82,44.86,988142.0,43.7051,43.7149,43.5884,43.6273,988142.0
2023-07-17 12:10:00,44.87,44.9,44.75,44.78,993746.0,43.6371,43.6662,43.5204,43.5495,993746.0
2023-07-17 12:20:00,44.78,44.8,44.6,44.66,1283822.0,43.5495,43.569,43.3745,43.4328,1283822.0
2023-07-17 12:30:00,44.66,44.69,44.54,44.64,1135349.0,43.4328,43.462,43.3161,43.4134,1135349.0
2023-07-17 12:40:00,44.64,44.76,44.6,44.75,1249747.0,43.4134,43.5301,43.3745,43.5204,1249747.0
2023-07-17 12:50:00,44.74,44.85,44.73,44.84,1193494.0,43.5106,43.6176,43.5009,43.6079,1193494.0
2023-07-17 13:00:00,44.84,44.9,44.76,44.79,1242262.0,43.6079,43.6662,43.5301,43.5593,1242262.0
2023-07-17 13:10:00,44.79,44.89,44.77,44.82,955573.0,43.5593,43.6565,43.5398,43.5884,955573.0
2023-07-17 13:20:00,44.82,44.83,44.71,44.79,624829.0,43.5884,43.5982,43.4815,43.5593,624829.0
2023-07-17 13:30:00,44.79,44.86,44.78,44.78,747718.0,43.5593,43.6273,43.5495,43.5495,747718.0
2023-07-17 13:40:00,44.77,45.03,44.77,45.01,1523997.0,43.5398,43.7927,43.5398,43.7732,1523997.0
2023-07-17 13:50:00,45.02,45.06,44.97,45.05,992139.0,43.7829,43.8218,43.7343,43.8121,992139.0
2023-07-17 14:00:00,45.05,45.05,44.94,45.02,1066817.0,43.8121,43.8121,43.7051,43.7829,1066817.0
2023-07-17 14:10:00,45.02,45.1,45.0,45.08,942028.0,43.7829,43.8607,43.7635,43.8413,942028.0
2023-07-17 14:20:00,45.09,45.18,45.07,45.14,1378805.0,43.851,43.9385,43.8316,43.8996,1378805.0
2023-07-17 14:30:00,45.13,45.17,44.98,45.02,1223664.0,43.8899,43.9288,43.744,43.7829,1223664.0
2023-07-17 14:40:00,45.02,45.06,44.99,45.05,731004.0,43.7829,43.8218,43.7538,43.8121,731004.0
2023-07-17 14:50:00,45.05,45.16,45.01,45.09,1173653.0,43.8121,43.9191,43.7732,43.851,1173653.0
2023-07-17 15:00:00,45.1,45.24,45.07,45.19,1375319.0,43.8607,43.9969,43.8316,43.9483,1375319.0
2023-07-17 15:10:00,45.19,45.55,45.18,45.49,2509497.0,43.9483,44.2984,43.9385,44.24,2509497.0
2023-07-17 15:20:00,45.49,45.57,45.33,45.45,3363503.0,44.24,44.3178,44.0844,44.2011,3363503.0
2023-07-17 15:30:00,45.45,45.46,45.3,45.34,1477227.0,44.2011,44.2108,44.0552,44.0941,1477227.0
2023-07-17 15:40:00,45.33,45.41,45.29,45.32,1227034.0,44.0844,44.1622,44.0455,44.0747,1227034.0
2023-07-17 15:50:00,45.31,45.41,45.15,45.25,4384819.0,44.065,44.1622,43.9094,44.0066,4384819.0
2023-07-18 09:30:00,45.02,45.02,44.48,44.53,6087892.0,43.7829,43.7829,43.2578,43.3064,6087892.0
2023-07-18 09:40:00,44.53,44.78,44.48,44.61,4021407.0,43.3064,43.5495,43.2578,43.3842,4021407.0
2023-07-18 09:50:00,44.62,44.72,44.31,44.7,4592691.0,43.3939,43.4912,43.0924,43.4717,4592691.0
2023-07-18 10:00:00,44.7,44.78,44.53,44.66,3415141.0,43.4717,43.5495,43.3064,43.4328,3415141.0
2023-07-18 10:10:00,44.66,44.8,44.59,44.7,2324272.0,43.4328,43.569,43.3648,43.4717,2324272.0
2023-07-18 10:20:00,44.7,44.73,44.48,44.6,2019620.0,43.4717,43.5009,43.2578,43.3745,2019620.0
2023-07-18 10:30:00,44.6,44.66,44.48,44.62,1534591.0,43.3745,43.4328,43.2578,43.3939,1534591.0
2023-07-18 10:40:00,44.62,44.89,44.61,44.88,2216986.0,43.3939,43.6565,43.3842,43.6468,2216986.0
2023-07-18 10:50:00,44.88,44.89,44.69,44.78,1649946.0,43.6468,43.6565,43.462,43.5495,1649946.0
2023-07-18 11:00:00,44.79,44.87,44.74,44.86,1501238.0,43.5593,43.6371,43.5106,43.6273,1501238.0
2023-07-18 11:10:00,44.86,44.95,44.8,44.88,1514727.0,43.6273,43.7149,43.569,43.6468,1514727.0
2023-07-18 11:20:00,44.88,44.91,44.71,44.73,1198883.0,43.6468,43.676,43.4815,43.5009,1198883.0
2023-07-18 11:30:00,44.73,45.0,44.65,44.98,2898377.0,43.5009,43.7635,43.4231,43.744,2898377.0
2023-07-18 11:40:00,44.98,45.56,44.96,45.53,5296658.0,43.744,44.3081,43.7246,44.2789,5296658.0
2023-07-18 11:50:00,45.53,45.64,45.42,45.58,3974346.0,44.2789,44.3859,44.1719,44.3276,3974346.0
2023-07-18 12:00:00,45.58,45.69,45.52,45.66,2966912.0,44.3276,44.4345,44.2692,44.4054,2966912.0
2023-07-18 12:10:00,45.65,45.69,45.54,45.63,2088644.0,44.3956,44.4345,44.2887,44.3762,2088644.0
2023-07-18 12:20:00,45.63,45.81,45.46,45.8,3108348.0,44.3762,44.5512,44.2108,44.5415,3108348.0
2023-07-18 12:30:00,45.8,45.97,45.73,45.91,2421689.0,44.5415,44.7068,44.4734,44.6485,2421689.0
2023-07-18 12:40:00,45.9,45.97,45.82,45.88,1788173.0,44.6388,44.7068,44.561,44.6193,1788173.0
2023-07-18 12:50:00,45.87,45.89,45.69,45.79,1715486.0,44.6096,44.629,44.4345,44.5318,1715486.0
2023-07-18 13:00:00,45.8,46.0,45.78,45.98,1718902.0,44.5415,44.736,44.5221,44.7166,1718902.0
2023-07-18 13:10:00,45.98,46.11,45.95,46.04,2150268.0,44.7166,44.843,44.6874,44.7749,2150268.0
2023-07-18 13:20:00,46.03,46.05,45.91,46.05,1265729.0,44.7652,44.7846,44.6485,44.7846,1265729.0
2023-07-18 13:30:00,46.05,46.16,46.03,46.13,1449964.0,44.7846,44.8916,44.7652,44.8624,1449964.0
2023-07-18 13:40:00,46.14,46.18,46.06,46.17,1218595.0,44.8722,44.9111,44.7944,44.9013,1218595.0
2023-07-18 13:50:00,46.16,46.19,46.08,46.19,1267347.0,44.8916,44.9208,44.8138,44.9208,1267347.0
2023-07-18 14:00:00,46.19,46.38,46.16,46.34,1951583.0,44.9208,45.1056,44.8916,45.0667,1951583.0
2023-07-18 14:10:00,46.35,46.45,46.33,46.42,1521870.0,45.0764,45.1736,45.0569,45.1445,1521870.0
2023-07-18 14:20:00,46.43,46.64,46.41,46.59,2469069.0,45.1542,45.3584,45.1347,45.3098,2469069.0
2023-07-18 14:30:00,46.58,46.64,46.47,46.54,1906658.0,45.3001,45.3584,45.1931,45.2612,1906658.0
2023-07-18 14:40:00,46.53,46.7,46.46,46.68,1608110.0,45.2514,45.4168,45.1834,45.3973,1608110.0
2023-07-18 14:50:00,46.69,46.69,46.61,46.62,917221.0,45.4071,45.4071,45.3292,45.339,917221.0
2023-07-18 15:00:00,46.63,46.68,46.46,46.64,2020270.0,45.3487,45.3973,45.1834,45.3584,2020270.0
2023-07-18 15:10:00,46.64,46.85,46.61,46.74,1860423.0,45.3584,45.5627,45.3292,45.4557,1860423.0
2023-07-18 15:20:00,46.75,46.76,46.65,46.67,1380518.0,45.4654,45.4751,45.3682,45.3876,1380518.0
2023-07-18 15:30:00,46.66,46.71,46.54,46.59,1710601.0,45.3779,45.4265,45.2612,45.3098,1710601.0
2023-07-18 15:40:00,46.59,46.71,46.5,46.64,1518378.0,45.3098,45.4265,45.2223,45.3584,1518378.0
2023-07-18 15:50:00,46.64,46.75,46.34,46.36,3843127.0,45.3584,45.4654,45.0667,45.0861,3843127.0
2023-07-19 09:30:00,46.73,46.92,46.42,46.76,6509207.0,45.446,45.6307,45.1445,45.4751,6509207.0
2023-07-19 09:40:00,46.77,46.93,46.56,46.6,3760867.0,45.4849,45.6405,45.2806,45.3195,3760867.0
2023-07-19 09:50:00,46.6,46.64,46.44,46.63,2977437.0,45.3195,45.3584,45.1639,45.3487,2977437.0
2023-07-19 10:00:00,46.63,46.73,46.51,46.53,2310275.0,45.3487,45.446,45.232,45.2514,2310275.0
2023-07-19 10:10:00,46.54,46.67,46.36,46.51,2755335.0,45.2612,45.3876,45.0861,45.232,2755335.0
2023-07-19 10:20:00,46.52,46.7,46.47,46.49,2109628.0,45.2417,45.4168,45.1931,45.2125,2109628.0
2023-07-19 10:30:00,46.48,46.74,46.46,46.73,2360484.0,45.2028,45.4557,45.1834,45.446,2360484.0
2023-07-19 10:40:00,46.73,46.98,46.69,46.83,3065649.0,45.446,45.6891,45.4071,45.5432,3065649.0
2023-07-19 10:50:00,46.83,46.99,46.37,46.62,3975196.0,45.5432,45.6988,45.0958,45.339,3975196.0
2023-07-19 11:00:00,46.62,46.76,46.52,46.73,2133455.0,45.339,45.4751,45.2417,45.446,2133455.0
2023-07-19 11:10:00,46.74,47.03,46.7,46.94,2599830.0,45.4557,45.7377,45.4168,45.6502,2599830.0
2023-07-19 11:20:00,46.94,46.95,46.72,46.88,2229928.0,45.6502,45.6599,45.4362,45.5918,2229928.0
2023-07-19 11:30:00,46.89,47.03,46.85,46.87,2078538.0,45.6016,45.7377,45.5627,45.5821,2078538.0
2023-07-19 11:40:00,46.87,46.93,46.79,46.91,1561111.0,45.5821,45.6405,45.5043,45.621,1561111.0
2023-07-19 11:50:00,46.91,46.96,46.73,46.82,1440693.0,45.621,45.6696,45.446,45.5335,1440693.0
2023-07-19 12:00:00,46.82,47.14,46.8,46.98,6066007.0,45.5335,45.8447,45.514,45.6891,6066007.0
2023-07-19 12:10:00,46.99,47.03,46.64,46.74,4517905.0,45.6988,45.7377,45.3584,45.4557,4517905.0
2023-07-19 12:20:00,46.75,46.79,46.27,46.42,4375335.0,45.4654,45.5043,44.9986,45.1445,4375335.0
2023-07-19 12:30:00,46.41,46.52,46.17,46.26,2789530.0,45.1347,45.2417,44.9013,44.9889,2789530.0
2023-07-19 12:40:00,46.25,46.41,46.15,46.27,2038791.0,44.9791,45.1347,44.8819,44.9986,2038791.0
2023-07-19 12:50:00,46.27,46.43,46.23,46.38,1392664.0,44.9986,45.1542,44.9597,45.1056,1392664.0
2023-07-19 13:00:00,46.38,46.42,45.98,46.11,2349202.0,45.1056,45.1445,44.7166,44.843,2349202.0
2023-07-19 13:10:00,46.1,46.2,46.04,46.07,1715798.0,44.8333,44.9305,44.7749,44.8041,1715798.0
2023-07-19 13:20:00,46.08,46.2,46.05,46.11,971309.0,44.8138,44.9305,44.7846,44.843,971309.0
2023-07-19 13:30:00,46.11,46.17,45.96,46.0,1748154.0,44.843,44.9013,44.6971,44.736,1748154.0
2023-07-19 13:40:00,46.0,46.27,45.97,46.19,1397708.0,44.736,44.9986,44.7068,44.9208,1397708.0
2023-07-19 13:50:00,46.19,46.26,46.08,46.14,836146.0,44.9208,44.9889,44.8138,44.8722,836146.0
2023-07-19 14:00:00,46.14,46.19,45.85,45.88,1717465.0,44.8722,44.9208,44.5901,44.6193,1717465.0
2023-07-19 14:10:00,45.88,46.02,45.85,45.87,1757243.0,44.6193,44.7555,44.5901,44.6096,1757243.0
2023-07-19 14:20:00,45.86,45.99,45.82,45.92,1239507.0,44.5999,44.7263,44.561,44.6582,1239507.0
2023-07-19 14:30:00,45.93,46.17,45.92,46.09,1100271.0,44.6679,44.9013,44.6582,44.8235,1100271.0
2023-07-19 14:40:00,46.1,46.19,46.03,46.07,1140076.0,44.8333,44.9208,44.7652,44.8041,1140076.0
2023-07-19 14:50:00,46.06,46.2,46.02,46.18,933875.0,44.7944,44.9305,44.7555,44.9111,933875.0
2023-07-19 15:00:00,46.18,46.44,46.17,46.4,1886823.0,44.9111,45.1639,44.9013,45.125,1886823.0
2023-07-19 15:10:00,46.39,46.52,46.38,46.52,1371993.0,45.1153,45.2417,45.1056,45.2417,1371993.0
2023-07-19 15:20:00,46.52,46.59,46.42,46.44,1584989.0,45.2417,45.3098,45.1445,45.1639,1584989.0
2023-07-19 15:30:00,46.43,46.45,46.24,46.32,1806595.0,45.1542,45.1736,44.9694,45.0472,1806595.0
2023-07-19 15:40:00,46.32,46.38,46.25,46.32,1034957.0,45.0472,45.1056,44.9791,45.0472,1034957.0
2023-07-19 15:50:00,46.32,46.42,46.18,46.2,3783114.0,45.0472,45.1445,44.9111,44.9305,3783114.0
2023-07-20 09:30:00,45.16,45.61,45.13,45.47,7042650.0,43.9191,44.3567,43.8899,44.2206,7042650.0
2023-07-20 09:40:00,45.46,45.67,45.35,45.63,3367814.0,44.2108,44.4151,44.1039,44.3762,3367814.0
2023-07-20 09:50:00,45.64,45.7,45.38,45.4,3173963.0,44.3859,44.4443,44.133,44.1525,3173963.0
2023-07-20 10:00:00,45.41,45.44,44.87,44.94,4325203.0,44.1622,44.1914,43.6371,43.7051,4325203.0
2023-07-20 10:10:00,44.93,45.15,44.74,44.75,3518456.0,43.6954,43.9094,43.5106,43.5204,3518456.0
2023-07-20 10:20:00,44.74,44.79,44.4,44.47,4567788.0,43.5106,43.5593,43.18,43.2481,4567788.0
2023-07-20 10:30:00,44.48,44.48,44.0,44.01,4705514.0,43.2578,43.2578,42.791,42.8007,4705514.0
2023-07-20 10:40:00,44.01,44.32,44.0,44.28,4388464.0,42.8007,43.1022,42.791,43.0633,4388464.0
2023-07-20 10:50:00,44.27,44.36,44.17,44.24,2910002.0,43.0535,43.1411,42.9563,43.0244,2910002.0
2023-07-20 11:00:00,44.23,44.58,44.2,44.45,3169574.0,43.0146,43.355,42.9855,43.2286,3169574.0
2023-07-20 11:10:00,44.46,44.55,44.33,44.38,1947451.0,43.2383,43.3259,43.1119,43.1605,1947451.0
2023-07-20 11:20:00,44.39,44.48,44.28,44.39,1549765.0,43.1703,43.2578,43.0633,43.1703,1549765.0
2023-07-20 11:30:00,44.38,44.75,44.37,44.71,2520072.0,43.1605,43.5204,43.1508,43.4815,2520072.0
2023-07-20 11:40:00,44.71,44.72,44.45,44.47,1963945.0,43.4815,43.4912,43.2286,43.2481,1963945.0
2023-07-20 11:50:00,44.47,44.55,44.34,44.4,1606082.0,43.2481,43.3259,43.1216,43.18,1606082.0
2023-07-20 12:00:00,44.39,44.59,44.37,44.56,1713328.0,43.1703,43.3648,43.1508,43.3356,1713328.0
2023-07-20 12:10:00,44.56,44.73,44.41,44.42,2393248.0,43.3356,43.5009,43.1897,43.1994,2393248.0
2023-07-20 12:20:00,44.42,44.46,44.11,44.13,2724536.0,43.1994,43.2383,42.8979,42.9174,2724536.0
2023-07-20 12:30:00,44.13,44.19,43.88,43.98,2882062.0,42.9174,42.9757,42.6743,42.7715,2882062.0
2023-07-20 12:40:00,43.98,44.13,43.96,44.03,1847793.0,42.7715,42.9174,42.7521,42.8201,1847793.0
2023-07-20 12:50:00,44.04,44.14,43.94,43.95,1841643.0,42.8299,42.9271,42.7326,42.7423,1841643.0
2023-07-20 13:00:00,43.96,44.06,43.89,43.92,1523980.0,42.7521,42.8493,42.684,42.7132,1523980.0
2023-07-20 13:10:00,43.92,44.04,43.86,43.95,1558272.0,42.7132,42.8299,42.6548,42.7423,1558272.0
2023-07-20 13:20:00,43.95,44.1,43.84,44.07,1974584.0,42.7423,42.8882,42.6354,42.859,1974584.0
2023-07-20 13:30:00,44.08,44.14,43.9,43.9,1872574.0,42.8688,42.9271,42.6937,42.6937,1872574.0
2023-07-20 13:40:00,43.9,44.08,43.87,44.02,1445737.0,42.6937,42.8688,42.6645,42.8104,1445737.0
2023-07-20 13:50:00,44.02,44.11,43.91,43.94,1133878.0,42.8104,42.8979,42.7034,42.7326,1133878.0
2023-07-20 14:00:00,43.93,43.93,43.75,43.83,2073781.0,42.7229,42.7229,42.5478,42.6256,2073781.0
2023-07-20 14:10:00,43.84,43.84,43.5,43.52,2313881.0,42.6354,42.6354,42.3047,42.3242,2313881.0
2023-07-20 14:20:00,43.51,43.53,43.26,43.27,3091252.0,42.3144,42.3339,42.0713,42.081,3091252.0
2023-07-20 14:30:00,43.26,43.46,43.26,43.38,1923556.0,42.0713,42.2658,42.0713,42.188,1923556.0
2023-07-20 14:40:00,43.39,43.43,43.25,43.32,1511876.0,42.1977,42.2366,42.0616,42.1297,1511876.0
2023-07-20 14:50:00,43.31,43.38,43.2,43.21,1416649.0,42.1199,42.188,42.0129,42.0227,1416649.0
2023-07-20 15:00:00,43.21,43.33,43.0,43.01,3134036.0,42.0227,42.1394,41.8184,41.8282,3134036.0
2023-07-20 15:10:00,43.01,43.1,42.76,42.78,3018202.0,41.8282,41.9157,41.585,41.6045,3018202.0
2023-07-20 15:20:00,42.78,42.85,42.69,42.74,2528479.0,41.6045,41.6726,41.517,41.5656,2528479.0
2023-07-20 15:30:00,42.74,43.14,42.74,43.07,3258213.0,41.5656,41.9546,41.5656,41.8865,3258213.0
2023-07-20 15:40:00,43.07,43.22,42.97,43.07,2839643.0,41.8865,42.0324,41.7893,41.8865,2839643.0
2023-07-20 15:50:00,43.07,43.27,43.01,43.04,5964379.0,41.8865,42.081,41.8282,41.8573,5964379.0
2023-07-21 09:30:00,43.88,44.18,43.6,43.64,6897527.0,42.6743,42.966,42.402,42.4409,6897527.0
2023-07-21 09:40:00,43.64,44.01,43.45,43.51,5099845.0,42.4409,42.8007,42.2561,42.3144,5099845.0
2023-07-21 09:50:00,43.5,43.59,43.32,43.33,3439339.0,42.3047,42.3922,42.1297,42.1394,3439339.0
2023-07-21 10:00:00,43.32,43.42,42.96,43.21,5217764.0,42.1297,42.2269,41.7795,42.0227,5217764.0
2023-07-21 10:10:00,43.21,43.53,43.16,43.44,3204842.0,42.0227,42.3339,41.974,42.2464,3204842.0
2023-07-21 10:20:00,43.44,43.45,42.73,42.73,4225502.0,42.2464,42.2561,41.5559,41.5559,4225502.0
2023-07-21 10:30:00,42.73,43.07,42.72,42.8,3337874.0,41.5559,41.8865,41.5461,41.6239,3337874.0
2023-07-21 10:40:00,42.8,43.31,42.77,43.25,2930481.0,41.6239,42.1199,41.5948,42.0616,2930481.0
2023-07-21 10:50:00,43.25,43.29,42.89,42.99,2584655.0,42.0616,42.1005,41.7115,41.8087,2584655.0
2023-07-21 11:00:00,42.99,43.38,42.98,43.35,2567624.0,41.8087,42.188,41.799,42.1588,2567624.0
2023-07-21 11:10:00,43.36,43.46,43.18,43.18,2085084.0,42.1686,42.2658,41.9935,41.9935,2085084.0
2023-07-21 11:20:00,43.18,43.43,43.17,43.42,1703590.0,41.9935,42.2366,41.9838,42.2269,1703590.0
2023-07-21 11:30:00,43.42,43.5,43.18,43.27,2036093.0,42.2269,42.3047,41.9935,42.081,2036093.0
2023-07-21 11:40:00,43.28,43.3,42.93,43.26,2133275.0,42.0908,42.1102,41.7504,42.0713,2133275.0
2023-07-21 11:50:00,43.25,43.34,43.01,43.22,1851630.0,42.0616,42.1491,41.8282,42.0324,1851630.0
2023-07-21 12:00:00,43.22,43.27,43.04,43.08,1341969.0,42.0324,42.081,41.8573,41.8962,1341969.0
2023-07-21 12:10:00,43.09,43.16,42.97,43.13,1579226.0,41.906,41.974,41.7893,41.9449,1579226.0
2023-07-21 12:20:00,43.12,43.23,42.92,42.94,1418277.0,41.9351,42.0421,41.7406,41.7601,1418277.0
2023-07-21 12:30:00,42.94,43.05,42.91,43.0,1263959.0,41.7601,41.8671,41.7309,41.8184,1263959.0
2023-07-21 12:40:00,43.02,43.03,42.77,42.9,1841911.0,41.8379,41.8476,41.5948,41.7212,1841911.0
2023-07-21 12:50:00,42.91,43.02,42.88,42.96,1108538.0,41.7309,41.8379,41.7017,41.7795,1108538.0
2023-07-21 13:00:00,42.96,43.15,42.93,43.12,1325826.0,41.7795,41.9643,41.7504,41.9351,1325826.0
2023-07-21 13:10:00,43.11,43.31,43.09,43.24,1110587.0,41.9254,42.1199,41.906,42.0519,1110587.0
2023-07-21 13:20:00,43.23,43.36,43.18,43.36,1046390.0,42.0421,42.1686,41.9935,42.1686,1046390.0
2023-07-21 13:30:00,43.36,43.52,43.31,43.47,1522595.0,42.1686,42.3242,42.1199,42.2755,1522595.0
2023-07-21 13:40:00,43.47,43.53,43.32,43.39,1868158.0,42.2755,42.3339,42.1297,42.1977,1868158.0
2023-07-21 13:50:00,43.4,43.6,43.38,43.55,2063936.0,42.2075,42.402,42.188,42.3533,2063936.0
2023-07-21 14:00:00,43.55,43.57,43.25,43.33,2079512.0,42.3533,42.3728,42.0616,42.1394,2079512.0
2023-07-21 14:10:00,43.34,43.35,42.99,43.17,1936176.0,42.1491,42.1588,41.8087,41.9838,1936176.0
2023-07-21 14:20:00,43.17,43.21,43.03,43.12,882994.0,41.9838,42.0227,41.8476,41.9351,882994.0
2023-07-21 14:30:00,43.13,43.2,43.0,43.11,1279375.0,41.9449,42.0129,41.8184,41.9254,1279375.0
2023-07-21 14:40:00,43.1,43.28,43.09,43.23,1272301.0,41.9157,42.0908,41.906,42.0421,1272301.0
2023-07-21 14:50:00,43.22,43.22,42.93,42.95,1661098.0,42.0324,42.0324,41.7504,41.7698,1661098.0
2023-07-21 15:00:00,42.96,42.98,42.6,42.63,2368425.0,41.7795,41.799,41.4294,41.4586,2368425.0
2023-07-21 15:10:00,42.64,42.73,42.51,42.73,2263053.0,41.4683,41.5559,41.3419,41.5559,2263053.0
2023-07-21 15:20:00,42.73,42.88,42.59,42.75,2293553.0,41.5559,41.7017,41.4197,41.5753,2293553.0
2023-07-21 15:30:00,42.76,42.76,42.55,42.61,1849148.0,41.585,41.585,41.3808,41.4392,1849148.0
2023-07-21 15:40:00,42.61,42.81,42.55,42.68,2487697.0,41.4392,41.6337,41.3808,41.5072,2487697.0
2023-07-21 15:50:00,42.67,42.9,42.57,42.64,5396416.0,41.4975,41.7212,41.4003,41.4683,5396416.0
2023-07-24 09:30:00,42.98,43.31,42.95,43.08,4917722.0,41.799,42.1199,41.7698,41.8962,4917722.0
2023-07-24 09:40:00,43.09,43.25,42.68,42.81,3563870.0,41.906,42.0616,41.5072,41.6337,3563870.0
2023-07-24 09:50:00,42.8,42.83,42.2,42.39,4472560.0,41.6239,41.6531,41.0404,41.2252,4472560.0
2023-07-24 10:00:00,42.39,42.51,42.32,42.38,2609876.0,41.2252,41.3419,41.1571,41.2155,2609876.0
2023-07-24 10:10:00,42.39,42.96,42.32,42.9,3439792.0,41.2252,41.7795,41.1571,41.7212,3439792.0
2023-07-24 10:20:00,42.9,43.08,42.81,43.0,2467146.0,41.7212,41.8962,41.6337,41.8184,2467146.0
2023-07-24 10:30:00,43.01,43.1,42.72,42.77,2517488.0,41.8282,41.9157,41.5461,41.5948,2517488.0
2023-07-24 10:40:00,42.77,42.91,42.72,42.79,1437476.0,41.5948,41.7309,41.5461,41.6142,1437476.0
2023-07-24 10:50:00,42.79,42.93,42.69,42.84,1655953.0,41.6142,41.7504,41.517,41.6628,1655953.0
2023-07-24 11:00:00,42.85,42.89,42.62,42.69,1615004.0,41.6726,41.7115,41.4489,41.517,1615004.0
2023-07-24 11:10:00,42.69,43.1,42.65,43.05,2090152.0,41.517,41.9157,41.4781,41.8671,2090152.0
2023-07-24 11:20:00,43.05,43.06,42.78,42.78,947694.0,41.8671,41.8768,41.6045,41.6045,947694.0
2023-07-24 11:30:00,42.78,42.81,42.48,42.56,1592030.0,41.6045,41.6337,41.3127,41.3905,1592030.0
2023-07-24 11:40:00,42.56,42.74,42.49,42.68,1129368.0,41.3905,41.5656,41.3225,41.5072,1129368.0
2023-07-24 11:50:00,42.68,42.86,42.67,42.84,1156794.0,41.5072,41.6823,41.4975,41.6628,1156794.0
2023-07-24 12:00:00,42.85,42.93,42.74,42.83,935725.0,41.6726,41.7504,41.5656,41.6531,935725.0
2023-07-24 12:10:00,42.82,43.0,42.74,42.76,1263985.0,41.6434,41.8184,41.5656,41.585,1263985.0
2023-07-24 12:20:00,42.76,42.81,42.63,42.81,1106962.0,41.585,41.6337,41.4586,41.6337,1106962.0
2023-07-24 12:30:00,42.81,42.92,42.73,42.74,938565.0,41.6337,41.7406,41.5559,41.5656,938565.0
2023-07-24 12:40:00,42.73,42.78,42.65,42.67,632142.0,41.5559,41.6045,41.4781,41.4975,632142.0
2023-07-24 12:50:00,42.67,42.77,42.61,42.74,707374.0,41.4975,41.5948,41.4392,41.5656,707374.0
2023-07-24 13:00:00,42.74,42.77,42.64,42.7,572398.0,41.5656,41.5948,41.4683,41.5267,572398.0
2023-07-24 13:10:00,42.71,42.83,42.69,42.77,656258.0,41.5364,41.6531,41.517,41.5948,656258.0
2023-07-24 13:20:00,42.76,42.85,42.72,42.79,595763.0,41.585,41.6726,41.5461,41.6142,595763.0
2023-07-24 13:30:00,42.79,42.91,42.69,42.89,784071.0,41.6142,41.7309,41.517,41.7115,784071.0
2023-07-24 13:40:00,42.89,42.98,42.86,42.97,656584.0,41.7115,41.799,41.6823,41.7893,656584.0
2023-07-24 13:50:00,42.97,43.08,42.94,43.03,1064436.0,41.7893,41.8962,41.7601,41.8476,1064436.0
2023-07-24 14:00:00,43.03,43.13,42.99,43.05,986350.0,41.8476,41.9449,41.8087,41.8671,986350.0
2023-07-24 14:10:00,43.05,43.08,42.98,43.02,704132.0,41.8671,41.8962,41.799,41.8379,704132.0
2023-07-24 14:20:00,43.02,43.07,42.95,42.97,695203.0,41.8379,41.8865,41.7698,41.7893,695203.0
2023-07-24 14:30:00,42.97,42.97,42.82,42.85,925266.0,41.7893,41.7893,41.6434,41.6726,925266.0
2023-07-24 14:40:00,42.85,42.87,42.65,42.77,1176737.0,41.6726,41.692,41.4781,41.5948,1176737.0
2023-07-24 14:50:00,42.78,42.89,42.76,42.87,825501.0,41.6045,41.7115,41.585,41.692,825501.0
2023-07-24 15:00:00,42.87,42.94,42.77,42.78,998134.0,41.692,41.7601,41.5948,41.6045,998134.0
2023-07-24 15:10:00,42.78,42.83,42.72,42.81,668836.0,41.6045,41.6531,41.5461,41.6337,668836.0
2023-07-24 15:20:00,42.81,42.82,42.54,42.56,1156120.0,41.6337,41.6434,41.3711,41.3905,1156120.0
2023-07-24 15:30:00,42.56,42.71,42.55,42.6,1167292.0,41.3905,41.5364,41.3808,41.4294,1167292.0
2023-07-24 15:40:00,42.59,42.77,42.59,42.71,1049553.0,41.4197,41.5948,41.4197,41.5364,1049553.0
2023-07-24 15:50:00,42.72,42.87,42.63,42.86,2439661.0,41.5461,41.692,41.4586,41.6823,2439661.0
2023-07-25 09:30:00,43.08,43.46,43.08,43.25,4356028.0,41.8962,42.2658,41.8962,42.0616,4356028.0
2023-07-25 09:40:00,43.24,43.57,43.23,43.53,2923017.0,42.0519,42.3728,42.0421,42.3339,2923017.0
2023-07-25 09:50:00,43.54,43.73,43.42,43.68,3193930.0,42.3436,42.5284,42.2269,42.4798,3193930.0
2023-07-25 10:00:00,43.69,43.75,43.46,43.52,2642962.0,42.4895,42.5478,42.2658,42.3242,2642962.0
2023-07-25 10:10:00,43.52,43.62,43.42,43.48,1928975.0,42.3242,42.4214,42.2269,42.2853,1928975.0
2023-07-25 10:20:00,43.48,43.62,43.39,43.4,1605544.0,42.2853,42.4214,42.1977,42.2075,1605544.0
2023-07-25 10:30:00,43.4,43.44,43.22,43.43,2594615.0,42.2075,42.2464,42.0324,42.2366,2594615.0
2023-07-25 10:40:00,43.43,43.47,43.29,43.37,1424208.0,42.2366,42.2755,42.1005,42.1783,1424208.0
2023-07-25 10:50:00,43.37,43.37,43.2,43.27,1453527.0,42.1783,42.1783,42.0129,42.081,1453527.0
2023-07-25 11:00:00,43.28,43.42,43.26,43.41,1139655.0,42.0908,42.2269,42.0713,42.2172,1139655.0
2023-07-25 11:10:00,43.41,43.58,43.39,43.57,1725397.0,42.2172,42.3825,42.1977,42.3728,1725397.0
2023-07-25 11:20:00,43.56,43.64,43.51,43.57,1310851.0,42.3631,42.4409,42.3144,42.3728,1310851.0
2023-07-25 11:30:00,43.58,43.79,43.55,43.76,1549452.0,42.3825,42.5867,42.3533,42.5576,1549452.0
2023-07-25 11:40:00,43.76,43.87,43.74,43.81,1312959.0,42.5576,42.6645,42.5381,42.6062,1312959.0
2023-07-25 11:50:00,43.81,43.82,43.68,43.73,1117319.0,42.6062,42.6159,42.4798,42.5284,1117319.0
2023-07-25 12:00:00,43.73,43.79,43.64,43.79,1249377.0,42.5284,42.5867,42.4409,42.5867,1249377.0
2023-07-25 12:10:00,43.79,43.82,43.68,43.8,948083.0,42.5867,42.6159,42.4798,42.5965,948083.0
2023-07-25 12:20:00,43.8,43.83,43.62,43.71,888567.0,42.5965,42.6256,42.4214,42.5089,888567.0
2023-07-25 12:30:00,43.71,43.78,43.61,43.78,830825.0,42.5089,42.577,42.4117,42.577,830825.0
2023-07-25 12:40:00,43.78,43.79,43.69,43.76,715035.0,42.577,42.5867,42.4895,42.5576,715035.0
2023-07-25 12:50:00,43.75,43.97,43.75,43.96,1405161.0,42.5478,42.7618,42.5478,42.7521,1405161.0
2023-07-25 13:00:00,43.96,44.02,43.84,43.9,2347164.0,42.7521,42.8104,42.6354,42.6937,2347164.0
2023-07-25 13:10:00,43.89,44.03,43.88,43.99,863082.0,42.684,42.8201,42.6743,42.7812,863082.0
2023-07-25 13:20:00,43.98,44.06,43.98,44.03,763888.0,42.7715,42.8493,42.7715,42.8201,763888.0
2023-07-25 13:30:00,44.03,44.06,43.95,44.01,828712.0,42.8201,42.8493,42.7423,42.8007,828712.0
2023-07-25 13:40:00,44.01,44.02,43.87,43.91,784277.0,42.8007,42.8104,42.6645,42.7034,784277.0
2023-07-25 13:50:00,43.9,43.96,43.85,43.9,702770.0,42.6937,42.7521,42.6451,42.6937,702770.0
2023-07-25 14:00:00,43.9,43.96,43.86,43.89,768096.0,42.6937,42.7521,42.6548,42.684,768096.0
2023-07-25 14:10:00,43.89,44.03,43.87,44.0,1109947.0,42.684,42.8201,42.6645,42.791,1109947.0
2023-07-25 14:20:00,43.99,44.11,43.99,44.07,1433882.0,42.7812,42.8979,42.7812,42.859,1433882.0
2023-07-25 14:30:00,44.07,44.24,44.06,44.18,1706873.0,42.859,43.0244,42.8493,42.966,1706873.0
2023-07-25 14:40:00,44.19,44.28,44.13,44.14,1677555.0,42.9757,43.0633,42.9174,42.9271,1677555.0
2023-07-25 14:50:00,44.14,44.19,43.88,43.89,1407592.0,42.9271,42.9757,42.6743,42.684,1407592.0
2023-07-25 15:00:00,43.9,44.07,43.87,44.05,1460463.0,42.6937,42.859,42.6645,42.8396,1460463.0
2023-07-25 15:10:00,44.06,44.15,44.0,44.06,1262960.0,42.8493,42.9368,42.791,42.8493,1262960.0
2023-07-25 15:20:00,44.05,44.13,43.97,44.0,1365544.0,42.8396,42.9174,42.7618,42.791,1365544.0
2023-07-25 15:30:00,44.01,44.06,43.9,44.0,1363714.0,42.8007,42.8493,42.6937,42.791,1363714.0
2023-07-25 15:40:00,44.01,44.03,43.85,43.94,1235609.0,42.8007,42.8201,42.6451,42.7326,1235609.0
2023-07-25 15:50:00,43.93,44.0,43.72,43.72,2696715.0,42.7229,42.791,42.5187,42.5187,2696715.0
2023-07-26 09:30:00,43.32,43.49,42.87,43.05,5424415.0,42.1297,42.295,41.692,41.8671,5424415.0
2023-07-26 09:40:00,43.05,43.28,42.99,43.19,3901316.0,41.8671,42.0908,41.8087,42.0032,3901316.0
2023-07-26 09:50:00,43.18,43.4,43.12,43.38,2625240.0,41.9935,42.2075,41.9351,42.188,2625240.0
2023-07-26 10:00:00,43.38,43.45,43.24,43.24,2636433.0,42.188,42.2561,42.0519,42.0519,2636433.0
2023-07-26 10:10:00,43.25,43.43,43.18,43.34,1707367.0,42.0616,42.2366,41.9935,42.1491,1707367.0
2023-07-26 10:20:00,43.33,43.39,43.16,43.21,1937289.0,42.1394,42.1977,41.974,42.0227,1937289.0
2023-07-26 10:30:00,43.21,43.33,43.15,43.18,1435480.0,42.0227,42.1394,41.9643,41.9935,1435480.0
2023-07-26 10:40:00,43.19,43.25,43.0,43.01,1681278.0,42.0032,42.0616,41.8184,41.8282,1681278.0
2023-07-26 10:50:00,43.01,43.05,42.59,42.64,3534369.0,41.8282,41.8671,41.4197,41.4683,3534369.0
2023-07-26 11:00:00,42.64,42.66,42.44,42.63,2948005.0,41.4683,41.4878,41.2738,41.4586,2948005.0
2023-07-26 11:10:00,42.62,42.8,42.58,42.77,2310455.0,41.4489,41.6239,41.41,41.5948,2310455.0
2023-07-26 11:20:00,42.77,42.81,42.64,42.74,1302571.0,41.5948,41.6337,41.4683,41.5656,1302571.0
2023-07-26 11:30:00,42.74,42.93,42.72,42.9,1470580.0,41.5656,41.7504,41.5461,41.7212,1470580.0
2023-07-26 11:40:00,42.9,43.02,42.89,43.01,1253603.0,41.7212,41.8379,41.7115,41.8282,1253603.0
2023-07-26 11:50:00,43.01,43.13,42.96,43.04,1444403.0,41.8282,41.9449,41.7795,41.8573,1444403.0
2023-07-26 12:00:00,43.04,43.07,42.97,43.07,745509.0,41.8573,41.8865,41.7893,41.8865,745509.0
2023-07-26 12:10:00,43.06,43.14,43.0,43.03,898914.0,41.8768,41.9546,41.8184,41.8476,898914.0
2023-07-26 12:20:00,43.04,43.04,42.79,42.8,1255985.0,41.8573,41.8573,41.6142,41.6239,1255985.0
2023-07-26 12:30:00,42.8,42.9,42.75,42.79,1042713.0,41.6239,41.7212,41.5753,41.6142,1042713.0
2023-07-26 12:40:00,42.79,42.85,42.73,42.76,735099.0,41.6142,41.6726,41.5559,41.585,735099.0
2023-07-26 12:50:00,42.76,42.8,42.66,42.76,932577.0,41.585,41.6239,41.4878,41.585,932577.0
2023-07-26 13:00:00,42.76,42.85,42.72,42.84,858115.0,41.585,41.6726,41.5461,41.6628,858115.0
2023-07-26 13:10:00,42.83,42.87,42.75,42.77,759155.0,41.6531,41.692,41.5753,41.5948,759155.0
2023-07-26 13:20:00,42.77,42.85,42.69,42.83,717370.0,41.5948,41.6726,41.517,41.6531,717370.0
2023-07-26 13:30:00,42.84,42.86,42.76,42.82,653750.0,41.6628,41.6823,41.585,41.6434,653750.0
2023-07-26 13:40:00,42.83,42.87,42.75,42.85,648349.0,41.6531,41.692,41.5753,41.6726,648349.0
2023-07-26 13:50:00,42.86,42.87,42.78,42.81,798466.0,41.6823,41.692,41.6045,41.6337,798466.0
2023-07-26 14:00:00,42.8,43.07,42.63,43.05,3432344.0,41.6239,41.8865,41.4586,41.8671,3432344.0
2023-07-26 14:10:00,43.05,43.21,42.96,43.02,2560012.0,41.8671,42.0227,41.7795,41.8379,2560012.0
2023-07-26 14:20:00,43.03,43.09,42.7,42.82,2006529.0,41.8476,41.906,41.5267,41.6434,2006529.0
2023-07-26 14:30:00,42.83,43.69,42.79,43.65,6253523.0,41.6531,42.4895,41.6142,42.4506,6253523.0
2023-07-26 14:40:00,43.65,43.85,43.35,43.46,7592722.0,42.4506,42.6451,42.1588,42.2658,7592722.0
2023-07-26 14:50:00,43.45,43.7,43.27,43.42,4325850.0,42.2561,42.4992,42.081,42.2269,4325850.0
2023-07-26 15:00:00,43.43,43.54,42.6,42.68,5109460.0,42.2366,42.3436,41.4294,41.5072,5109460.0
2023-07-26 15:10:00,42.68,42.91,42.49,42.71,4434540.0,41.5072,41.7309,41.3225,41.5364,4434540.0
2023-07-26 15:20:00,42.68,43.05,42.68,42.96,3968340.0,41.5072,41.8671,41.5072,41.7795,3968340.0
2023-07-26 15:30:00,42.95,43.17,42.81,43.12,2993486.0,41.7698,41.9838,41.6337,41.9351,2993486.0
2023-07-26 15:40:00,43.13,43.46,43.12,43.24,3539502.0,41.9449,42.2658,41.9351,42.0519,3539502.0
2023-07-26 15:50:00,43.23,43.28,42.95,43.27,3365616.0,42.0421,42.0908,41.7698,42.081,3365616.0
2023-07-27 09:30:00,45.11,45.45,45.02,45.44,9555277.0,43.8705,44.2011,43.7829,44.1914,9555277.0
2023-07-27 09:40:00,45.45,45.69,45.42,45.56,6256846.0,44.2011,44.4345,44.1719,44.3081,6256846.0
2023-07-27 09:50:00,45.57,45.62,45.28,45.41,3836849.0,44.3178,44.3665,44.0358,44.1622,3836849.0
2023-07-27 10:00:00,45.4,45.52,45.1,45.18,3481628.0,44.1525,44.2692,43.8607,43.9385,3481628.0
2023-07-27 10:10:00,45.18,45.25,45.06,45.19,2758464.0,43.9385,44.0066,43.8218,43.9483,2758464.0
2023-07-27 10:20:00,45.19,45.23,44.57,44.58,4155570.0,43.9483,43.9872,43.3453,43.355,4155570.0
2023-07-27 10:30:00,44.59,44.86,44.53,44.86,3414109.0,43.3648,43.6273,43.3064,43.6273,3414109.0
2023-07-27 10:40:00,44.85,45.12,44.8,44.97,3177487.0,43.6176,43.8802,43.569,43.7343,3177487.0
2023-07-27 10:50:00,44.97,45.0,44.51,44.59,2627868.0,43.7343,43.7635,43.287,43.3648,2627868.0
2023-07-27 11:00:00,44.59,44.87,44.59,44.7,2244325.0,43.3648,43.6371,43.3648,43.4717,2244325.0
2023-07-27 11:10:00,44.7,44.8,44.58,44.78,1789396.0,43.4717,43.569,43.355,43.5495,1789396.0
2023-07-27 11:20:00,44.78,45.03,44.7,45.02,2305555.0,43.5495,43.7927,43.4717,43.7829,2305555.0
2023-07-27 11:30:00,45.03,45.17,44.99,45.06,2650673.0,43.7927,43.9288,43.7538,43.8218,2650673.0
2023-07-27 11:40:00,45.06,45.09,44.77,44.8,1960618.0,43.8218,43.851,43.5398,43.569,1960618.0
2023-07-27 11:50:00,44.8,44.91,44.67,44.75,1374271.0,43.569,43.676,43.4426,43.5204,1374271.0
2023-07-27 12:00:00,44.75,45.06,44.73,45.03,1840985.0,43.5204,43.8218,43.5009,43.7927,1840985.0
2023-07-27 12:10:00,45.03,45.16,44.97,45.03,1563114.0,43.7927,43.9191,43.7343,43.7927,1563114.0
2023-07-27 12:20:00,45.04,45.25,44.95,45.24,1659181.0,43.8024,44.0066,43.7149,43.9969,1659181.0
2023-07-27 12:30:00,45.24,45.29,45.15,45.22,1932797.0,43.9969,44.0455,43.9094,43.9774,1932797.0
2023-07-27 12:40:00,45.22,45.28,45.17,45.22,977606.0,43.9774,44.0358,43.9288,43.9774,977606.0
2023-07-27 12:50:00,45.21,45.22,44.99,45.11,1953050.0,43.9677,43.9774,43.7538,43.8705,1953050.0
2023-07-27 13:00:00,45.11,45.22,44.57,44.84,4268178.0,43.8705,43.9774,43.3453,43.6079,4268178.0
2023-07-27 13:10:00,44.83,44.95,44.49,44.55,3681994.0,43.5982,43.7149,43.2675,43.3259,3681994.0
2023-07-27 13:20:00,44.55,44.57,44.31,44.35,2966968.0,43.3259,43.3453,43.0924,43.1313,2966968.0
2023-07-27 13:30:00,44.35,44.38,44.1,44.13,3127272.0,43.1313,43.1605,42.8882,42.9174,3127272.0
2023-07-27 13:40:00,44.13,44.37,44.12,44.2,2161249.0,42.9174,43.1508,42.9077,42.9855,2161249.0
2023-07-27 13:50:00,44.19,44.31,44.05,44.2,2001156.0,42.9757,43.0924,42.8396,42.9855,2001156.0
2023-07-27 14:00:00,44.2,44.31,43.83,43.89,2788565.0,42.9855,43.0924,42.6256,42.684,2788565.0
2023-07-27 14:10:00,43.89,43.89,43.56,43.75,3813977.0,42.684,42.684,42.3631,42.5478,3813977.0
2023-07-27 14:20:00,43.75,43.84,43.28,43.3,4203247.0,42.5478,42.6354,42.0908,42.1102,4203247.0
2023-07-27 14:30:00,43.29,43.46,42.84,42.97,4315835.0,42.1005,42.2658,41.6628,41.7893,4315835.0
2023-07-27 14:40:00,42.98,43.27,42.94,43.12,3201190.0,41.799,42.081,41.7601,41.9351,3201190.0
2023-07-27 14:50:00,43.12,43.16,42.75,42.75,2987901.0,41.9351,41.974,41.5753,41.5753,2987901.0
2023-07-27 15:00:00,42.75,42.95,42.66,42.94,2666503.0,41.5753,41.7698,41.4878,41.7601,2666503.0
2023-07-27 15:10:00,42.94,43.3,42.93,43.21,3909293.0,41.7601,42.1102,41.7504,42.0227,3909293.0
2023-07-27 15:20:00,43.22,43.23,42.89,42.93,2335642.0,42.0324,42.0421,41.7115,41.7504,2335642.0
2023-07-27 15:30:00,42.94,43.08,42.77,42.83,2212074.0,41.7601,41.8962,41.5948,41.6531,2212074.0
2023-07-27 15:40:00,42.84,42.89,42.45,42.59,3073976.0,41.6628,41.7115,41.2836,41.4197,3073976.0
2023-07-27 15:50:00,42.6,43.02,42.58,42.89,4462130.0,41.4294,41.8379,41.41,41.7115,4462130.0
2023-07-28 09:30:00,44.3,44.66,44.13,44.52,7473669.0,43.0827,43.4328,42.9174,43.2967,7473669.0
2023-07-28 09:40:00,44.52,44.85,44.46,44.82,5331069.0,43.2967,43.6176,43.2383,43.5884,5331069.0
2023-07-28 09:50:00,44.82,44.97,44.68,44.72,4314985.0,43.5884,43.7343,43.4523,43.4912,4314985.0
2023-07-28 10:00:00,44.73,45.05,44.73,44.95,4890313.0,43.5009,43.8121,43.5009,43.7149,4890313.0
2023-07-28 10:10:00,44.95,45.05,44.83,44.97,2736893.0,43.7149,43.8121,43.5982,43.7343,2736893.0
2023-07-28 10:20:00,44.97,44.98,44.66,44.79,2633854.0,43.7343,43.744,43.4328,43.5593,2633854.0
2023-07-28 10:30:00,44.79,45.11,44.77,44.78,3297877.0,43.5593,43.8705,43.5398,43.5495,3297877.0
2023-07-28 10:40:00,44.78,44.93,44.66,44.86,2761262.0,43.5495,43.6954,43.4328,43.6273,2761262.0
2023-07-28 10:50:00,44.87,44.97,44.66,44.94,2165300.0,43.6371,43.7343,43.4328,43.7051,2165300.0
2023-07-28 11:00:00,44.94,45.09,44.92,45.08,1810717.0,43.7051,43.851,43.6857,43.8413,1810717.0
2023-07-28 11:10:00,45.08,45.29,44.98,45.26,2700265.0,43.8413,44.0455,43.744,44.0163,2700265.0
2023-07-28 11:20:00,45.26,45.42,45.25,45.32,2385471.0,44.0163,44.1719,44.0066,44.0747,2385471.0
2023-07-28 11:30:00,45.33,45.41,45.27,45.39,1296517.0,44.0844,44.1622,44.0261,44.1428,1296517.0
2023-07-28 11:40:00,45.38,45.5,45.38,45.47,2252153.0,44.133,44.2497,44.133,44.2206,2252153.0
2023-07-28 11:50:00,45.48,45.59,45.45,45.58,1992958.0,44.2303,44.3373,44.2011,44.3276,1992958.0
2023-07-28 12:00:00,45.58,45.58,45.27,45.29,2870064.0,44.3276,44.3276,44.0261,44.0455,2870064.0
2023-07-28 12:10:00,45.28,45.48,45.27,45.43,1592900.0,44.0358,44.2303,44.0261,44.1817,1592900.0
2023-07-28 12:20:00,45.42,45.56,45.4,45.55,1349823.0,44.1719,44.3081,44.1525,44.2984,1349823.0
2023-07-28 12:30:00,45.55,45.56,45.31,45.34,1663720.0,44.2984,44.3081,44.065,44.0941,1663720.0
2023-07-28 12:40:00,45.35,45.42,45.3,45.37,999734.0,44.1039,44.1719,44.0552,44.1233,999734.0
2023-07-28 12:50:00,45.36,45.46,45.18,45.25,1718769.0,44.1136,44.2108,43.9385,44.0066,1718769.0
2023-07-28 13:00:00,45.24,45.25,45.08,45.12,2019919.0,43.9969,44.0066,43.8413,43.8802,2019919.0
2023-07-28 13:10:00,45.12,45.24,45.04,45.16,1586146.0,43.8802,43.9969,43.8024,43.9191,1586146.0
2023-07-28 13:20:00,45.16,45.16,44.99,45.03,1494521.0,43.9191,43.9191,43.7538,43.7927,1494521.0
2023-07-28 13:30:00,45.03,45.15,44.79,44.91,2885211.0,43.7927,43.9094,43.5593,43.676,2885211.0
2023-07-28 13:40:00,44.92,44.92,44.59,44.68,2838747.0,43.6857,43.6857,43.3648,43.4523,2838747.0
2023-07-28 13:50:00,44.68,45.1,44.66,45.09,2682766.0,43.4523,43.8607,43.4328,43.851,2682766.0
2023-07-28 14:00:00,45.09,45.23,45.06,45.22,1874398.0,43.851,43.9872,43.8218,43.9774,1874398.0
2023-07-28 14:10:00,45.21,45.23,45.05,45.15,1470442.0,43.9677,43.9872,43.8121,43.9094,1470442.0
2023-07-28 14:20:00,45.15,45.31,45.11,45.29,1619905.0,43.9094,44.065,43.8705,44.0455,1619905.0
2023-07-28 14:30:00,45.28,45.3,44.98,45.03,1593409.0,44.0358,44.0552,43.744,43.7927,1593409.0
2023-07-28 14:40:00,45.03,45.38,45.01,45.31,1596473.0,43.7927,44.133,43.7732,44.065,1596473.0
2023-07-28 14:50:00,45.31,45.48,45.29,45.34,1581195.0,44.065,44.2303,44.0455,44.0941,1581195.0
2023-07-28 15:00:00,45.34,45.46,45.23,45.41,1332845.0,44.0941,44.2108,43.9872,44.1622,1332845.0
2023-07-28 15:10:00,45.41,45.47,45.33,45.42,1174340.0,44.1622,44.2206,44.0844,44.1719,1174340.0
2023-07-28 15:20:00,45.42,45.42,45.17,45.18,1902919.0,44.1719,44.1719,43.9288,43.9385,1902919.0
2023-07-28 15:30:00,45.18,45.38,45.14,45.18,1868218.0,43.9385,44.133,43.8996,43.9385,1868218.0
2023-07-28 15:40:00,45.18,45.25,45.1,45.13,1956661.0,43.9385,44.0066,43.8607,43.8899,1956661.0
2023-07-28 15:50:00,45.13,45.35,45.06,45.23,3463667.0,43.8899,44.1039,43.8218,43.9872,3463667.0
2023-07-31 09:30:00,45.33,45.61,45.21,45.47,4992923.0,44.0844,44.3567,43.9677,44.2206,4992923.0
2023-07-31 09:40:00,45.47,45.71,45.35,45.38,3636381.0,44.2206,44.454,44.1039,44.133,3636381.0
2023-07-31 09:50:00,45.39,45.49,44.86,45.06,5748486.0,44.1428,44.24,43.6273,43.8218,5748486.0
2023-07-31 10:00:00,45.05,45.27,44.87,45.26,3339661.0,43.8121,44.0261,43.6371,44.0163,3339661.0
2023-07-31 10:10:00,45.26,45.37,45.17,45.22,2302824.0,44.0163,44.1233,43.9288,43.9774,2302824.0
2023-07-31 10:20:00,45.22,45.35,45.2,45.33,1478684.0,43.9774,44.1039,43.958,44.0844,1478684.0
2023-07-31 10:30:00,45.33,45.41,45.05,45.26,2822968.0,44.0844,44.1622,43.8121,44.0163,2822968.0
2023-07-31 10:40:00,45.26,45.37,45.12,45.36,2149494.0,44.0163,44.1233,43.8802,44.1136,2149494.0
2023-07-31 10:50:00,45.36,45.45,45.31,45.33,1624639.0,44.1136,44.2011,44.065,44.0844,1624639.0
2023-07-31 11:00:00,45.34,45.49,45.32,45.43,1286276.0,44.0941,44.24,44.0747,44.1817,1286276.0
2023-07-31 11:10:00,45.43,45.5,45.3,45.38,1553010.0,44.1817,44.2497,44.0552,44.133,1553010.0
2023-07-31 11:20:00,45.38,45.4,45.16,45.26,1278068.0,44.133,44.1525,43.9191,44.0163,1278068.0
2023-07-31 11:30:00,45.26,45.3,44.99,45.22,2487156.0,44.0163,44.0552,43.7538,43.9774,2487156.0
2023-07-31 11:40:00,45.22,45.34,45.17,45.31,1292206.0,43.9774,44.0941,43.9288,44.065,1292206.0
2023-07-31 11:50:00,45.31,45.32,45.05,45.2,1435409.0,44.065,44.0747,43.8121,43.958,1435409.0
2023-07-31 12:00:00,45.2,45.3,45.18,45.23,1137712.0,43.958,44.0552,43.9385,43.9872,1137712.0
2023-07-31 12:10:00,45.24,45.29,45.09,45.27,874959.0,43.9969,44.0455,43.851,44.0261,874959.0
2023-07-31 12:20:00,45.27,45.33,45.2,45.32,1192748.0,44.0261,44.0844,43.958,44.0747,1192748.0
2023-07-31 12:30:00,45.31,45.34,45.16,45.26,970909.0,44.065,44.0941,43.9191,44.0163,970909.0
2023-07-31 12:40:00,45.26,45.26,45.11,45.19,975948.0,44.0163,44.0163,43.8705,43.9483,975948.0
2023-07-31 12:50:00,45.2,45.2,45.02,45.05,1181396.0,43.958,43.958,43.7829,43.8121,1181396.0
2023-07-31 13:00:00,45.04,45.19,44.89,45.18,1962426.0,43.8024,43.9483,43.6565,43.9385,1962426.0
2023-07-31 13:10:00,45.18,45.21,44.95,44.97,1563167.0,43.9385,43.9677,43.7149,43.7343,1563167.0
2023-07-31 13:20:00,44.97,45.15,44.95,45.05,1521776.0,43.7343,43.9094,43.7149,43.8121,1521776.0
2023-07-31 13:30:00,45.05,45.29,45.04,45.28,1346156.0,43.8121,44.0455,43.8024,44.0358,1346156.0
2023-07-31 13:40:00,45.29,45.3,45.13,45.21,917261.0,44.0455,44.0552,43.8899,43.9677,917261.0
2023-07-31 13:50:00,45.21,45.21,45.07,45.15,752376.0,43.9677,43.9677,43.8316,43.9094,752376.0
2023-07-31 14:00:00,45.14,45.25,45.1,45.12,1433627.0,43.8996,44.0066,43.8607,43.8802,1433627.0
2023-07-31 14:10:00,45.12,45.18,45.08,45.15,878620.0,43.8802,43.9385,43.8413,43.9094,878620.0
2023-07-31 14:20:00,45.14,45.17,44.99,45.06,1086285.0,43.8996,43.9288,43.7538,43.8218,1086285.0
2023-07-31 14:30:00,45.06,45.14,44.98,45.05,1238349.0,43.8218,43.8996,43.744,43.8121,1238349.0
2023-07-31 14:40:00,45.05,45.16,45.02,45.16,1012251.0,43.8121,43.9191,43.7829,43.9191,1012251.0
2023-07-31 14:50:00,45.15,45.31,45.13,45.24,1534796.0,43.9094,44.065,43.8899,43.9969,1534796.0
2023-07-31 15:00:00,45.25,45.26,45.05,45.05,1301693.0,44.0066,44.0163,43.8121,43.8121,1301693.0
2023-07-31 15:10:00,45.06,45.12,45.0,45.1,1198988.0,43.8218,43.8802,43.7635,43.8607,1198988.0
2023-07-31 15:20:00,45.1,45.14,44.99,45.06,1402637.0,43.8607,43.8996,43.7538,43.8218,1402637.0
2023-07-31 15:30:00,45.07,45.11,44.9,44.92,2039714.0,43.8316,43.8705,43.6662,43.6857,2039714.0
2023-07-31 15:40:00,44.91,45.0,44.82,44.87,2516273.0,43.676,43.7635,43.5884,43.6371,2516273.0
2023-07-31 15:50:00,44.86,45.34,44.85,45.34,5083832.0,43.6273,44.0941,43.6176,44.0941,5083832.0
2023-08-01 09:30:00,44.79,44.83,44.52,44.75,3999168.0,43.5593,43.5982,43.2967,43.5204,3999168.0
2023-08-01 09:40:00,44.74,44.89,44.63,44.68,3014809.0,43.5106,43.6565,43.4037,43.4523,3014809.0
2023-08-01 09:50:00,44.67,44.77,44.59,44.65,2103478.0,43.4426,43.5398,43.3648,43.4231,2103478.0
2023-08-01 10:00:00,44.66,44.94,44.59,44.84,4211508.0,43.4328,43.7051,43.3648,43.6079,4211508.0
2023-08-01 10:10:00,44.83,44.87,44.21,44.33,5183122.0,43.5982,43.6371,42.9952,43.1119,5183122.0
2023-08-01 10:20:00,44.33,44.68,44.25,44.66,3148429.0,43.1119,43.4523,43.0341,43.4328,3148429.0
2023-08-01 10:30:00,44.66,44.94,44.62,44.92,3438798.0,43.4328,43.7051,43.3939,43.6857,3438798.0
2023-08-01 10:40:00,44.92,45.05,44.83,45.03,2539266.0,43.6857,43.8121,43.5982,43.7927,2539266.0
2023-08-01 10:50:00,45.03,45.13,44.88,44.97,2081884.0,43.7927,43.8899,43.6468,43.7343,2081884.0
2023-08-01 11:00:00,44.98,45.05,44.83,44.94,1984526.0,43.744,43.8121,43.5982,43.7051,1984526.0
2023-08-01 11:10:00,44.93,44.96,44.8,44.88,1413500.0,43.6954,43.7246,43.569,43.6468,1413500.0
2023-08-01 11:20:00,44.88,45.07,44.77,45.01,1696959.0,43.6468,43.8316,43.5398,43.7732,1696959.0
2023-08-01 11:30:00,45.01,45.04,44.89,45.03,1268773.0,43.7732,43.8024,43.6565,43.7927,1268773.0
2023-08-01 11:40:00,45.03,45.03,44.85,44.91,911448.0,43.7927,43.7927,43.6176,43.676,911448.0
2023-08-01 11:50:00,44.91,45.06,44.89,45.0,1887906.0,43.676,43.8218,43.6565,43.7635,1887906.0
2023-08-01 12:00:00,45.0,45.03,44.87,44.93,967304.0,43.7635,43.7927,43.6371,43.6954,967304.0
2023-08-01 12:10:00,44.93,45.02,44.89,44.89,819598.0,43.6954,43.7829,43.6565,43.6565,819598.0
2023-08-01 12:20:00,44.9,44.91,44.72,44.77,1564223.0,43.6662,43.676,43.4912,43.5398,1564223.0
2023-08-01 12:30:00,44.77,44.89,44.63,44.85,1603262.0,43.5398,43.6565,43.4037,43.6176,1603262.0
2023-08-01 12:40:00,44.86,44.94,44.84,44.91,885826.0,43.6273,43.7051,43.6079,43.676,885826.0
2023-08-01 12:50:00,44.92,45.06,44.86,45.04,1224427.0,43.6857,43.8218,43.6273,43.8024,1224427.0
2023-08-01 13:00:00,45.04,45.19,45.03,45.1,1308181.0,43.8024,43.9483,43.7927,43.8607,1308181.0
2023-08-01 13:10:00,45.1,45.1,44.97,44.99,1132517.0,43.8607,43.8607,43.7343,43.7538,1132517.0
2023-08-01 13:20:00,44.99,45.08,44.96,44.97,984425.0,43.7538,43.8413,43.7246,43.7343,984425.0
2023-08-01 13:30:00,44.97,44.99,44.77,44.82,1448715.0,43.7343,43.7538,43.5398,43.5884,1448715.0
2023-08-01 13:40:00,44.81,44.95,44.8,44.94,1065994.0,43.5787,43.7149,43.569,43.7051,1065994.0
2023-08-01 13:50:00,44.94,45.09,44.93,45.05,1114402.0,43.7051,43.851,43.6954,43.8121,1114402.0
2023-08-01 14:00:00,45.07,45.16,45.02,45.09,1384241.0,43.8316,43.9191,43.7829,43.851,1384241.0
2023-08-01 14:10:00,45.09,45.21,45.03,45.2,1295011.0,43.851,43.9677,43.7927,43.958,1295011.0
2023-08-01 14:20:00,45.2,45.2,45.02,45.09,1375832.0,43.958,43.958,43.7829,43.851,1375832.0
2023-08-01 14:30:00,45.09,45.17,45.05,45.14,754328.0,43.851,43.9288,43.8121,43.8996,754328.0
2023-08-01 14:40:00,45.14,45.21,45.07,45.19,705563.0,43.8996,43.9677,43.8316,43.9483,705563.0
2023-08-01 14:50:00,45.2,45.2,44.98,45.09,1494249.0,43.958,43.958,43.744,43.851,1494249.0
2023-08-01 15:00:00,45.09,45.23,45.08,45.21,938663.0,43.851,43.9872,43.8413,43.9677,938663.0
2023-08-01 15:10:00,45.21,45.23,45.14,45.14,1004509.0,43.9677,43.9872,43.8996,43.8996,1004509.0
2023-08-01 15:20:00,45.15,45.18,45.03,45.11,961640.0,43.9094,43.9385,43.7927,43.8705,961640.0
2023-08-01 15:30:00,45.1,45.2,45.05,45.09,1381762.0,43.8607,43.958,43.8121,43.851,1381762.0
2023-08-01 15:40:00,45.08,45.1,44.95,45.07,1658593.0,43.8413,43.8607,43.7149,43.8316,1658593.0
2023-08-01 15:50:00,45.07,45.16,44.93,44.96,3017065.0,43.8316,43.9191,43.6954,43.7246,3017065.0
2023-08-02 09:30:00,43.69,43.7,43.01,43.25,6844416.0,42.4895,42.4992,41.8282,42.0616,6844416.0
2023-08-02 09:40:00,43.24,43.39,43.09,43.27,4942175.0,42.0519,42.1977,41.906,42.081,4942175.0
2023-08-02 09:50:00,43.27,43.28,42.97,43.15,3434491.0,42.081,42.0908,41.7893,41.9643,3434491.0
2023-08-02 10:00:00,43.15,43.21,42.71,42.76,4011298.0,41.9643,42.0227,41.5364,41.585,4011298.0
2023-08-02 10:10:00,42.75,42.76,42.5,42.66,5300152.0,41.5753,41.585,41.3322,41.4878,5300152.0
2023-08-02 10:20:00,42.67,42.86,42.58,42.66,3197961.0,41.4975,41.6823,41.41,41.4878,3197961.0
2023-08-02 10:30:00,42.66,42.78,42.6,42.71,1906389.0,41.4878,41.6045,41.4294,41.5364,1906389.0
2023-08-02 10:40:00,42.71,42.76,42.32,42.39,3307825.0,41.5364,41.585,41.1571,41.2252,3307825.0
2023-08-02 10:50:00,42.38,42.49,42.15,42.2,4411198.0,41.2155,41.3225,40.9918,41.0404,4411198.0
2023-08-02 11:00:00,42.2,42.38,42.14,42.37,6148641.0,41.0404,41.2155,40.9821,41.2058,6148641.0
2023-08-02 11:10:00,42.37,42.48,42.24,42.25,3599970.0,41.2058,41.3127,41.0793,41.0891,3599970.0
2023-08-02 11:20:00,42.25,42.4,42.16,42.31,2830329.0,41.0891,41.2349,41.0015,41.1474,2830329.0
2023-08-02 11:30:00,42.3,42.47,42.22,42.32,2778157.0,41.1377,41.303,41.0599,41.1571,2778157.0
2023-08-02 11:40:00,42.33,42.34,42.01,42.08,3184545.0,41.1669,41.1766,40.8556,40.9237,3184545.0
2023-08-02 11:50:00,42.07,42.1,41.82,41.83,4171397.0,40.914,40.9432,40.6709,40.6806,4171397.0
2023-08-02 12:00:00,41.82,41.88,41.6,41.66,3950691.0,40.6709,40.7292,40.4569,40.5153,3950691.0
2023-08-02 12:10:00,41.66,41.83,41.53,41.8,3259283.0,40.5153,40.6806,40.3888,40.6514,3259283.0
2023-08-02 12:20:00,41.8,41.82,41.57,41.66,2102933.0,40.6514,40.6709,40.4277,40.5153,2102933.0
2023-08-02 12:30:00,41.66,42.04,41.61,41.95,4090415.0,40.5153,40.8848,40.4666,40.7973,4090415.0
2023-08-02 12:40:00,41.95,42.14,41.89,42.13,2401238.0,40.7973,40.9821,40.7389,40.9724,2401238.0
2023-08-02 12:50:00,42.13,42.14,41.92,42.11,1913610.0,40.9724,40.9821,40.7681,40.9529,1913610.0
2023-08-02 13:00:00,42.1,42.26,42.07,42.18,2580994.0,40.9432,41.0988,40.914,41.021,2580994.0
2023-08-02 13:10:00,42.18,42.26,42.12,42.21,1998207.0,41.021,41.0988,40.9626,41.0502,1998207.0
2023-08-02 13:20:00,42.2,42.22,42.04,42.21,1887462.0,41.0404,41.0599,40.8848,41.0502,1887462.0
2023-08-02 13:30:00,42.21,42.35,42.13,42.28,2985703.0,41.0502,41.1863,40.9724,41.1182,2985703.0
2023-08-02 13:40:00,42.29,42.32,42.08,42.1,2020336.0,41.128,41.1571,40.9237,40.9432,2020336.0
2023-08-02 13:50:00,42.1,42.17,41.93,42.01,1873009.0,40.9432,41.0113,40.7778,40.8556,1873009.0
2023-08-02 14:00:00,42.01,42.25,41.99,42.23,2149727.0,40.8556,41.0891,40.8362,41.0696,2149727.0
2023-08-02 14:10:00,42.23,42.39,42.1,42.37,2249075.0,41.0696,41.2252,40.9432,41.2058,2249075.0
2023-08-02 14:20:00,42.37,42.38,42.17,42.24,1506482.0,41.2058,41.2155,41.0113,41.0793,1506482.0
2023-08-02 14:30:00,42.24,42.29,42.11,42.12,1518791.0,41.0793,41.128,40.9529,40.9626,1518791.0
2023-08-02 14:40:00,42.11,42.25,42.05,42.2,1441192.0,40.9529,41.0891,40.8945,41.0404,1441192.0
2023-08-02 14:50:00,42.2,42.26,42.13,42.2,1318530.0,41.0404,41.0988,40.9724,41.0404,1318530.0
2023-08-02 15:00:00,42.2,42.33,42.0,42.01,1963469.0,41.0404,41.1669,40.8459,40.8556,1963469.0
2023-08-02 15:10:00,42.01,42.03,41.81,41.93,1891173.0,40.8556,40.8751,40.6611,40.7778,1891173.0
2023-08-02 15:20:00,41.93,42.0,41.7,41.72,2409769.0,40.7778,40.8459,40.5542,40.5736,2409769.0
2023-08-02 15:30:00,41.72,41.93,41.69,41.88,1695286.0,40.5736,40.7778,40.5444,40.7292,1695286.0
2023-08-02 15:40:00,41.89,42.09,41.78,42.05,2584067.0,40.7389,40.9334,40.632,40.8945,2584067.0
2023-08-02 15:50:00,42.06,42.13,41.89,41.98,4406272.0,40.9043,40.9724,40.7389,40.8265,4406272.0
2023-08-03 09:30:00,41.11,41.54,41.05,41.47,6738154.0,39.9804,40.3986,39.922,40.3305,6738154.0
2023-08-03 09:40:00,41.48,41.78,41.34,41.75,3863067.0,40.3402,40.632,40.2041,40.6028,3863067.0
2023-08-03 09:50:00,41.76,41.93,41.69,41.75,3163646.0,40.6125,40.7778,40.5444,40.6028,3163646.0
2023-08-03 10:00:00,41.75,42.0,41.51,41.52,4984425.0,40.6028,40.8459,40.3694,40.3791,4984425.0
2023-08-03 10:10:00,41.51,41.69,41.41,41.59,2630180.0,40.3694,40.5444,40.2721,40.4472,2630180.0
2023-08-03 10:20:00,41.59,41.6,41.08,41.09,3841440.0,40.4472,40.4569,39.9512,39.9609,3841440.0
2023-08-03 10:30:00,41.1,41.64,41.07,41.64,3098171.0,39.9707,40.4958,39.9415,40.4958,3098171.0
2023-08-03 10:40:00,41.62,41.71,41.45,41.59,2230532.0,40.4764,40.5639,40.311,40.4472,2230532.0
2023-08-03 10:50:00,41.59,41.66,41.33,41.66,2369310.0,40.4472,40.5153,40.1943,40.5153,2369310.0
2023-08-03 11:00:00,41.66,41.78,41.58,41.75,2527049.0,40.5153,40.632,40.4375,40.6028,2527049.0
2023-08-03 11:10:00,41.74,42.1,41.66,42.04,2664878.0,40.5931,40.9432,40.5153,40.8848,2664878.0
2023-08-03 11:20:00,42.04,42.09,41.92,41.96,2058843.0,40.8848,40.9334,40.7681,40.807,2058843.0
2023-08-03 11:30:00,41.95,42.02,41.85,41.95,1785649.0,40.7973,40.8654,40.7,40.7973,1785649.0
2023-08-03 11:40:00,41.95,42.02,41.82,41.96,1760334.0,40.7973,40.8654,40.6709,40.807,1760334.0
2023-08-03 11:50:00,41.95,42.15,41.84,41.88,2992229.0,40.7973,40.9918,40.6903,40.7292,2992229.0
2023-08-03 12:00:00,41.88,42.03,41.79,41.99,1742094.0,40.7292,40.8751,40.6417,40.8362,1742094.0
2023-08-03 12:10:00,41.99,42.05,41.87,42.03,1386216.0,40.8362,40.8945,40.7195,40.8751,1386216.0
2023-08-03 12:20:00,42.03,42.12,41.99,42.05,1395088.0,40.8751,40.9626,40.8362,40.8945,1395088.0
2023-08-03 12:30:00,42.05,42.16,42.02,42.1,1187413.0,40.8945,41.0015,40.8654,40.9432,1187413.0
2023-08-03 12:40:00,42.1,42.44,42.09,42.43,2340987.0,40.9432,41.2738,40.9334,41.2641,2340987.0
2023-08-03 12:50:00,42.43,42.46,42.26,42.34,1933938.0,41.2641,41.2933,41.0988,41.1766,1933938.0
2023-08-03 13:00:00,42.34,42.4,42.2,42.23,2140387.0,41.1766,41.2349,41.0404,41.0696,2140387.0
2023-08-03 13:10:00,42.23,42.31,42.16,42.26,1322314.0,41.0696,41.1474,41.0015,41.0988,1322314.0
2023-08-03 13:20:00,42.26,42.35,42.18,42.2,1440251.0,41.0988,41.1863,41.021,41.0404,1440251.0
2023-08-03 13:30:00,42.21,42.26,42.07,42.19,1506084.0,41.0502,41.0988,40.914,41.0307,1506084.0
2023-08-03 13:40:00,42.19,42.19,41.98,42.06,1404804.0,41.0307,41.0307,40.8265,40.9043,1404804.0
2023-08-03 13:50:00,42.05,42.12,41.86,41.88,1914006.0,40.8945,40.9626,40.7098,40.7292,1914006.0
2023-08-03 14:00:00,41.87,41.96,41.79,41.81,1600175.0,40.7195,40.807,40.6417,40.6611,1600175.0
2023-08-03 14:10:00,41.82,42.03,41.77,42.02,1608579.0,40.6709,40.8751,40.6222,40.8654,1608579.0
2023-08-03 14:20:00,42.03,42.1,41.95,42.0,1328933.0,40.8751,40.9432,40.7973,40.8459,1328933.0
2023-08-03 14:30:00,42.0,42.09,41.86,41.97,1623445.0,40.8459,40.9334,40.7098,40.8167,1623445.0
2023-08-03 14:40:00,41.97,42.11,41.92,41.95,1526126.0,40.8167,40.9529,40.7681,40.7973,1526126.0
2023-08-03 14:50:00,41.95,42.1,41.91,42.06,1393235.0,40.7973,40.9432,40.7584,40.9043,1393235.0
2023-08-03 15:00:00,42.07,42.08,41.81,41.88,1315948.0,40.914,40.9237,40.6611,40.7292,1315948.0
2023-08-03 15:10:00,41.88,41.89,41.58,41.71,2361697.0,40.7292,40.7389,40.4375,40.5639,2361697.0
2023-08-03 15:20:00,41.72,41.84,41.68,41.79,1585528.0,40.5736,40.6903,40.5347,40.6417,1585528.0
2023-08-03 15:30:00,41.79,41.9,41.69,41.73,1485256.0,40.6417,40.7487,40.5444,40.5833,1485256.0
2023-08-03 15:40:00,41.73,41.79,41.7,41.74,1035848.0,40.5833,40.6417,40.5542,40.5931,1035848.0
2023-08-03 15:50:00,41.75,42.0,41.71,41.74,3327478.0,40.6028,40.8459,40.5639,40.5931,3327478.0
2023-08-04 09:30:00,42.39,42.97,42.26,42.87,11493121.0,41.2252,41.7893,41.0988,41.692,11493121.0
2023-08-04 09:40:00,42.88,42.9,42.25,42.51,5844670.0,41.7017,41.7212,41.0891,41.3419,5844670.0
2023-08-04 09:50:00,42.51,42.6,41.8,41.87,5827244.0,41.3419,41.4294,40.6514,40.7195,5827244.0
2023-08-04 10:00:00,41.87,41.92,41.42,41.68,5479608.0,40.7195,40.7681,40.2819,40.5347,5479608.0
2023-08-04 10:10:00,41.68,42.03,41.61,42.0,4621590.0,40.5347,40.8751,40.4666,40.8459,4621590.0
2023-08-04 10:20:00,42.0,42.13,41.81,42.01,3120482.0,40.8459,40.9724,40.6611,40.8556,3120482.0
2023-08-04 10:30:00,42.01,42.42,42.0,42.26,3594946.0,40.8556,41.2544,40.8459,41.0988,3594946.0
2023-08-04 10:40:00,42.26,42.35,42.16,42.29,2000217.0,41.0988,41.1863,41.0015,41.128,2000217.0
2023-08-04 10:50:00,42.28,42.51,42.19,42.43,2133363.0,41.1182,41.3419,41.0307,41.2641,2133363.0
2023-08-04 11:00:00,42.43,42.71,42.38,42.66,2269529.0,41.2641,41.5364,41.2155,41.4878,2269529.0
2023-08-04 11:10:00,42.67,42.7,42.45,42.5,1787662.0,41.4975,41.5267,41.2836,41.3322,1787662.0
2023-08-04 11:20:00,42.51,42.65,42.46,42.63,1158563.0,41.3419,41.4781,41.2933,41.4586,1158563.0
2023-08-04 11:30:00,42.63,42.67,42.47,42.51,1521776.0,41.4586,41.4975,41.303,41.3419,1521776.0
2023-08-04 11:40:00,42.51,42.91,42.48,42.89,2268837.0,41.3419,41.7309,41.3127,41.7115,2268837.0
2023-08-04 11:50:00,42.89,42.94,42.77,42.84,1857664.0,41.7115,41.7601,41.5948,41.6628,1857664.0
2023-08-04 12:00:00,42.84,42.88,42.68,42.69,1203243.0,41.6628,41.7017,41.5072,41.517,1203243.0
2023-08-04 12:10:00,42.69,42.86,42.66,42.81,1350200.0,41.517,41.6823,41.4878,41.6337,1350200.0
2023-08-04 12:20:00,42.82,43.02,42.71,43.01,2244079.0,41.6434,41.8379,41.5364,41.8282,2244079.0
2023-08-04 12:30:00,43.02,43.06,42.94,43.04,1392051.0,41.8379,41.8768,41.7601,41.8573,1392051.0
2023-08-04 12:40:00,43.04,43.17,42.99,43.07,1641455.0,41.8573,41.9838,41.8087,41.8865,1641455.0
2023-08-04 12:50:00,43.07,43.13,43.02,43.05,1109188.0,41.8865,41.9449,41.8379,41.8671,1109188.0
2023-08-04 13:00:00,43.05,43.07,42.77,42.89,1928831.0,41.8671,41.8865,41.5948,41.7115,1928831.0
2023-08-04 13:10:00,42.88,42.91,42.75,42.88,1021911.0,41.7017,41.7309,41.5753,41.7017,1021911.0
2023-08-04 13:20:00,42.88,42.89,42.54,42.69,2522747.0,41.7017,41.7115,41.3711,41.517,2522747.0
2023-08-04 13:30:00,42.69,42.75,42.61,42.65,911437.0,41.517,41.5753,41.4392,41.4781,911437.0
2023-08-04 13:40:00,42.64,42.85,42.57,42.79,1535666.0,41.4683,41.6726,41.4003,41.6142,1535666.0
2023-08-04 13:50:00,42.78,42.79,42.42,42.48,1987053.0,41.6045,41.6142,41.2544,41.3127,1987053.0
2023-08-04 14:00:00,42.48,42.48,41.96,42.11,4880137.0,41.3127,41.3127,40.807,40.9529,4880137.0
2023-08-04 14:10:00,42.11,42.2,41.78,41.89,2848194.0,40.9529,41.0404,40.632,40.7389,2848194.0
2023-08-04 14:20:00,41.88,41.88,41.59,41.67,3726287.0,40.7292,40.7292,40.4472,40.525,3726287.0
2023-08-04 14:30:00,41.66,41.78,41.35,41.36,3357357.0,40.5153,40.632,40.2138,40.2235,3357357.0
2023-08-04 14:40:00,41.36,41.52,41.26,41.38,2968732.0,40.2235,40.3791,40.1263,40.243,2968732.0
2023-08-04 14:50:00,41.38,41.62,41.15,41.27,3920433.0,40.243,40.4764,40.0193,40.136,3920433.0
2023-08-04 15:00:00,41.27,41.43,41.17,41.22,2332909.0,40.136,40.2916,40.0387,40.0874,2332909.0
2023-08-04 15:10:00,41.2,41.56,41.2,41.34,2332574.0,40.0679,40.418,40.0679,40.2041,2332574.0
2023-08-04 15:20:00,41.33,41.44,41.16,41.29,1752411.0,40.1943,40.3013,40.029,40.1554,1752411.0
2023-08-04 15:30:00,41.3,41.41,41.08,41.11,2675752.0,40.1652,40.2721,39.9512,39.9804,2675752.0
2023-08-04 15:40:00,41.1,41.16,41.01,41.08,2771822.0,39.9707,40.029,39.8831,39.9512,2771822.0
2023-08-04 15:50:00,41.08,41.17,40.97,41.14,3800140.0,39.9512,40.0387,39.8442,40.0096,3800140.0
2023-08-07 09:30:00,41.73,42.05,41.57,41.63,5879471.0,40.5833,40.8945,40.4277,40.4861,5879471.0
2023-08-07 09:40:00,41.63,41.7,41.24,41.31,3805430.0,40.4861,40.5542,40.1068,40.1749,3805430.0
2023-08-07 09:50:00,41.32,41.75,41.32,41.36,3492500.0,40.1846,40.6028,40.1846,40.2235,3492500.0
2023-08-07 10:00:00,41.35,41.65,41.12,41.63,3417870.0,40.2138,40.5055,39.9901,40.4861,3417870.0
2023-08-07 10:10:00,41.63,41.68,41.4,41.67,2353880.0,40.4861,40.5347,40.2624,40.525,2353880.0
2023-08-07 10:20:00,41.67,41.78,41.58,41.67,1978032.0,40.525,40.632,40.4375,40.525,1978032.0
2023-08-07 10:30:00,41.66,41.77,41.5,41.68,1651623.0,40.5153,40.6222,40.3597,40.5347,1651623.0
2023-08-07 10:40:00,41.68,41.82,41.48,41.65,2096455.0,40.5347,40.6709,40.3402,40.5055,2096455.0
2023-08-07 10:50:00,41.64,41.66,41.35,41.41,1633744.0,40.4958,40.5153,40.2138,40.2721,1633744.0
2023-08-07 11:00:00,41.41,41.47,41.11,41.18,2276865.0,40.2721,40.3305,39.9804,40.0485,2276865.0
2023-08-07 11:10:00,41.19,41.36,40.98,41.0,2101328.0,40.0582,40.2235,39.854,39.8734,2101328.0
2023-08-07 11:20:00,41.01,41.24,40.99,41.15,1780595.0,39.8831,40.1068,39.8637,40.0193,1780595.0
2023-08-07 11:30:00,41.14,41.26,40.94,41.16,2196234.0,40.0096,40.1263,39.815,40.029,2196234.0
2023-08-07 11:40:00,41.17,41.32,41.16,41.31,1566053.0,40.0387,40.1846,40.029,40.1749,1566053.0
2023-08-07 11:50:00,41.32,41.61,41.27,41.59,2204415.0,40.1846,40.4666,40.136,40.4472,2204415.0
2023-08-07 12:00:00,41.59,41.65,41.53,41.58,1216097.0,40.4472,40.5055,40.3888,40.4375,1216097.0
2023-08-07 12:10:00,41.58,41.67,41.49,41.55,1332230.0,40.4375,40.525,40.3499,40.4083,1332230.0
2023-08-07 12:20:00,41.53,41.68,41.43,41.64,1071825.0,40.3888,40.5347,40.2916,40.4958,1071825.0
2023-08-07 12:30:00,41.64,41.68,41.44,41.45,962193.0,40.4958,40.5347,40.3013,40.311,962193.0
2023-08-07 12:40:00,41.45,41.58,41.4,41.57,899027.0,40.311,40.4375,40.2624,40.4277,899027.0
2023-08-07 12:50:00,41.57,41.69,41.53,41.66,1088613.0,40.4277,40.5444,40.3888,40.5153,1088613.0
2023-08-07 13:00:00,41.65,41.72,41.61,41.66,886175.0,40.5055,40.5736,40.4666,40.5153,886175.0
2023-08-07 13:10:00,41.67,41.77,41.59,41.73,1049101.0,40.525,40.6222,40.4472,40.5833,1049101.0
2023-08-07 13:20:00,41.72,41.79,41.62,41.67,958427.0,40.5736,40.6417,40.4764,40.525,958427.0
2023-08-07 13:30:00,41.67,41.75,41.59,41.67,782309.0,40.525,40.6028,40.4472,40.525,782309.0
2023-08-07 13:40:00,41.68,41.83,41.54,41.75,1561784.0,40.5347,40.6806,40.3986,40.6028,1561784.0
2023-08-07 13:50:00,41.74,41.85,41.71,41.83,1049908.0,40.5931,40.7,40.5639,40.6806,1049908.0
2023-08-07 14:00:00,41.83,41.95,41.77,41.83,1377282.0,40.6806,40.7973,40.6222,40.6806,1377282.0
2023-08-07 14:10:00,41.84,41.85,41.74,41.84,941321.0,40.6903,40.7,40.5931,40.6903,941321.0
2023-08-07 14:20:00,41.84,41.88,41.63,41.69,1228981.0,40.6903,40.7292,40.4861,40.5444,1228981.0
2023-08-07 14:30:00,41.7,41.95,41.68,41.86,1357942.0,40.5542,40.7973,40.5347,40.7098,1357942.0
2023-08-07 14:40:00,41.85,41.88,41.77,41.87,967577.0,40.7,40.7292,40.6222,40.7195,967577.0
2023-08-07 14:50:00,41.88,41.93,41.78,41.85,923036.0,40.7292,40.7778,40.632,40.7,923036.0
2023-08-07 15:00:00,41.86,41.98,41.86,41.9,1081026.0,40.7098,40.8265,40.7098,40.7487,1081026.0
2023-08-07 15:10:00,41.91,41.95,41.82,41.87,856750.0,40.7584,40.7973,40.6709,40.7195,856750.0
2023-08-07 15:20:00,41.86,41.93,41.79,41.82,840317.0,40.7098,40.7778,40.6417,40.6709,840317.0
2023-08-07 15:30:00,41.82,41.96,41.75,41.94,1433584.0,40.6709,40.807,40.6028,40.7876,1433584.0
2023-08-07 15:40:00,41.94,42.01,41.87,42.0,1626084.0,40.7876,40.8556,40.7195,40.8459,1626084.0
2023-08-07 15:50:00,41.99,42.2,41.98,42.17,3657544.0,40.8362,41.0404,40.8265,41.0113,3657544.0
2023-08-08 09:30:00,41.29,41.29,41.0,41.19,3807143.0,40.1554,40.1554,39.8734,40.0582,3807143.0
2023-08-08 09:40:00,41.18,41.21,40.52,40.54,4911514.0,40.0485,40.0776,39.4066,39.426,4911514.0
2023-08-08 09:50:00,40.54,40.64,40.44,40.61,4227121.0,39.426,39.5233,39.3288,39.4941,4227121.0
2023-08-08 10:00:00,40.6,40.72,40.36,40.54,4276132.0,39.4844,39.6011,39.251,39.426,4276132.0
2023-08-08 10:10:00,40.54,40.54,40.21,40.33,5137719.0,39.426,39.426,39.1051,39.2218,5137719.0
2023-08-08 10:20:00,40.33,40.56,40.21,40.54,3388035.0,39.2218,39.4455,39.1051,39.426,3388035.0
2023-08-08 10:30:00,40.54,40.56,40.29,40.49,2700480.0,39.426,39.4455,39.1829,39.3774,2700480.0
2023-08-08 10:40:00,40.49,40.62,40.31,40.34,3031241.0,39.3774,39.5038,39.2024,39.2315,3031241.0
2023-08-08 10:50:00,40.34,40.43,40.09,40.09,3778519.0,39.2315,39.3191,38.9884,38.9884,3778519.0
2023-08-08 11:00:00,40.1,40.16,40.02,40.12,2829486.0,38.9981,39.0565,38.9203,39.0176,2829486.0
2023-08-08 11:10:00,40.12,40.23,40.01,40.2,2225750.0,39.0176,39.1246,38.9106,39.0954,2225750.0
2023-08-08 11:20:00,40.21,40.37,40.14,40.34,2159916.0,39.1051,39.2607,39.037,39.2315,2159916.0
2023-08-08 11:30:00,40.33,40.42,40.21,40.37,2517118.0,39.2218,39.3093,39.1051,39.2607,2517118.0
2023-08-08 11:40:00,40.37,40.38,40.0,40.04,2596939.0,39.2607,39.2704,38.9009,38.9398,2596939.0
2023-08-08 11:50:00,40.03,40.2,40.03,40.13,1918644.0,38.9301,39.0954,38.9301,39.0273,1918644.0
2023-08-08 12:00:00,40.12,40.42,40.08,40.41,2092652.0,39.0176,39.3093,38.9787,39.2996,2092652.0
2023-08-08 12:10:00,40.4,40.49,40.36,40.47,1444215.0,39.2899,39.3774,39.251,39.358,1444215.0
2023-08-08 12:20:00,40.48,40.48,40.37,40.38,1351144.0,39.3677,39.3677,39.2607,39.2704,1351144.0
2023-08-08 12:30:00,40.39,40.59,40.38,40.47,1631862.0,39.2802,39.4747,39.2704,39.358,1631862.0
2023-08-08 12:40:00,40.46,40.47,40.31,40.33,1080846.0,39.3482,39.358,39.2024,39.2218,1080846.0
2023-08-08 12:50:00,40.32,40.45,40.28,40.44,902881.0,39.2121,39.3385,39.1732,39.3288,902881.0
2023-08-08 13:00:00,40.44,40.56,40.4,40.43,1376410.0,39.3288,39.4455,39.2899,39.3191,1376410.0
2023-08-08 13:10:00,40.43,40.7,40.35,40.61,1826164.0,39.3191,39.5816,39.2413,39.4941,1826164.0
2023-08-08 13:20:00,40.6,40.67,40.43,40.54,1531611.0,39.4844,39.5525,39.3191,39.426,1531611.0
2023-08-08 13:30:00,40.53,40.64,40.37,40.6,1413084.0,39.4163,39.5233,39.2607,39.4844,1413084.0
2023-08-08 13:40:00,40.59,40.65,40.5,40.52,1305996.0,39.4747,39.533,39.3871,39.4066,1305996.0
2023-08-08 13:50:00,40.52,40.69,40.5,40.66,1510683.0,39.4066,39.5719,39.3871,39.5427,1510683.0
2023-08-08 14:00:00,40.66,40.7,40.53,40.61,1004303.0,39.5427,39.5816,39.4163,39.4941,1004303.0
2023-08-08 14:10:00,40.6,40.9,40.55,40.84,2048897.0,39.4844,39.7761,39.4358,39.7178,2048897.0
2023-08-08 14:20:00,40.83,40.88,40.68,40.75,1154182.0,39.7081,39.7567,39.5622,39.6303,1154182.0
2023-08-08 14:30:00,40.75,40.81,40.67,40.73,1045793.0,39.6303,39.6886,39.5525,39.6108,1045793.0
2023-08-08 14:40:00,40.73,40.75,40.63,40.74,881043.0,39.6108,39.6303,39.5136,39.6205,881043.0
2023-08-08 14:50:00,40.74,41.02,40.7,40.94,1884642.0,39.6205,39.8929,39.5816,39.815,1884642.0
2023-08-08 15:00:00,40.94,40.99,40.84,40.86,1477016.0,39.815,39.8637,39.7178,39.7372,1477016.0
2023-08-08 15:10:00,40.86,40.94,40.8,40.84,1040297.0,39.7372,39.815,39.6789,39.7178,1040297.0
2023-08-08 15:20:00,40.84,40.99,40.83,40.92,1172195.0,39.7178,39.8637,39.7081,39.7956,1172195.0
2023-08-08 15:30:00,40.92,40.96,40.76,40.88,1743880.0,39.7956,39.8345,39.64,39.7567,1743880.0
2023-08-08 15:40:00,40.87,41.16,40.86,41.11,2711653.0,39.747,40.029,39.7372,39.9804,2711653.0
2023-08-08 15:50:00,41.1,41.22,41.01,41.06,3120161.0,39.9707,40.0874,39.8831,39.9318,3120161.0
2023-08-09 09:30:00,41.16,41.21,40.73,40.75,3592945.0,40.029,40.0776,39.6108,39.6303,3592945.0
2023-08-09 09:40:00,40.75,40.86,40.52,40.57,3320690.0,39.6303,39.7372,39.4066,39.4552,3320690.0
2023-08-09 09:50:00,40.57,40.64,40.38,40.5,2451222.0,39.4552,39.5233,39.2704,39.3871,2451222.0
2023-08-09 10:00:00,40.51,40.68,40.43,40.5,2354952.0,39.3969,39.5622,39.3191,39.3871,2354952.0
2023-08-09 10:10:00,40.5,40.67,40.48,40.55,2277990.0,39.3871,39.5525,39.3677,39.4358,2277990.0
2023-08-09 10:20:00,40.55,40.57,40.33,40.52,2470446.0,39.4358,39.4552,39.2218,39.4066,2470446.0
2023-08-09 10:30:00,40.52,40.59,40.34,40.45,1924446.0,39.4066,39.4747,39.2315,39.3385,1924446.0
2023-08-09 10:40:00,40.45,40.48,40.31,40.33,2067831.0,39.3385,39.3677,39.2024,39.2218,2067831.0
2023-08-09 10:50:00,40.32,40.36,39.91,39.91,3897215.0,39.2121,39.251,38.8134,38.8134,3897215.0
2023-08-09 11:00:00,39.91,40.08,39.85,39.99,3156471.0,38.8134,38.9787,38.755,38.8912,3156471.0
2023-08-09 11:10:00,39.99,40.01,39.53,39.61,4005740.0,38.8912,38.9106,38.4438,38.5216,4005740.0
2023-08-09 11:20:00,39.6,39.66,39.47,39.63,3277352.0,38.5119,38.5702,38.3854,38.541,3277352.0
2023-08-09 11:30:00,39.63,39.78,39.54,39.74,2892865.0,38.541,38.6869,38.4535,38.648,2892865.0
2023-08-09 11:40:00,39.75,39.81,39.55,39.58,2506085.0,38.6577,38.7161,38.4632,38.4924,2506085.0
2023-08-09 11:50:00,39.58,39.65,39.45,39.61,2845226.0,38.4924,38.5605,38.366,38.5216,2845226.0
2023-08-09 12:00:00,39.61,39.84,39.58,39.76,2295923.0,38.5216,38.7453,38.4924,38.6675,2295923.0
2023-08-09 12:10:00,39.76,39.89,39.66,39.79,2308476.0,38.6675,38.7939,38.5702,38.6966,2308476.0
2023-08-09 12:20:00,39.79,39.93,39.65,39.84,1944322.0,38.6966,38.8328,38.5605,38.7453,1944322.0
2023-08-09 12:30:00,39.84,40.01,39.82,39.91,2166789.0,38.7453,38.9106,38.7258,38.8134,2166789.0
2023-08-09 12:40:00,39.9,40.02,39.83,39.99,1283326.0,38.8036,38.9203,38.7356,38.8912,1283326.0
2023-08-09 12:50:00,39.99,40.0,39.76,39.79,1509141.0,38.8912,38.9009,38.6675,38.6966,1509141.0
2023-08-09 13:00:00,39.78,40.09,39.71,40.07,2307161.0,38.6869,38.9884,38.6188,38.969,2307161.0
2023-08-09 13:10:00,40.08,40.3,40.04,40.2,2364626.0,38.9787,39.1926,38.9398,39.0954,2364626.0
2023-08-09 13:20:00,40.21,40.26,40.15,40.22,983118.0,39.1051,39.1537,39.0468,39.1148,983118.0
2023-08-09 13:30:00,40.23,40.36,40.22,40.36,1279658.0,39.1246,39.251,39.1148,39.251,1279658.0
2023-08-09 13:40:00,40.36,40.38,40.22,40.22,1390216.0,39.251,39.2704,39.1148,39.1148,1390216.0
2023-08-09 13:50:00,40.23,40.34,40.22,40.25,994786.0,39.1246,39.2315,39.1148,39.144,994786.0
2023-08-09 14:00:00,40.25,40.4,40.19,40.37,1303745.0,39.144,39.2899,39.0857,39.2607,1303745.0
2023-08-09 14:10:00,40.36,40.6,40.34,40.55,2051424.0,39.251,39.4844,39.2315,39.4358,2051424.0
2023-08-09 14:20:00,40.57,40.61,40.49,40.59,1365155.0,39.4552,39.4941,39.3774,39.4747,1365155.0
2023-08-09 14:30:00,40.59,40.71,40.56,40.64,2421242.0,39.4747,39.5914,39.4455,39.5233,2421242.0
2023-08-09 14:40:00,40.64,40.67,40.54,40.63,1256860.0,39.5233,39.5525,39.426,39.5136,1256860.0
2023-08-09 14:50:00,40.62,40.63,40.41,40.44,2434499.0,39.5038,39.5136,39.2996,39.3288,2434499.0
2023-08-09 15:00:00,40.44,40.48,40.2,40.2,2096050.0,39.3288,39.3677,39.0954,39.0954,2096050.0
2023-08-09 15:10:00,40.21,40.23,40.1,40.21,2304390.0,39.1051,39.1246,38.9981,39.1051,2304390.0
2023-08-09 15:20:00,40.21,40.38,40.17,40.26,1929636.0,39.1051,39.2704,39.0662,39.1537,1929636.0
2023-08-09 15:30:00,40.26,40.31,40.08,40.1,1699928.0,39.1537,39.2024,38.9787,38.9981,1699928.0
2023-08-09 15:40:00,40.09,40.17,39.73,39.83,3101156.0,38.9884,39.0662,38.6383,38.7356,3101156.0
2023-08-09 15:50:00,39.82,39.9,39.59,39.7,4657360.0,38.7258,38.8036,38.5021,38.6091,4657360.0
2023-08-10 09:30:00,40.66,41.06,40.44,40.93,7361326.0,39.5427,39.9318,39.3288,39.8053,7361326.0
2023-08-10 09:40:00,40.94,41.32,40.77,41.26,4917360.0,39.815,40.1846,39.6497,40.1263,4917360.0
2023-08-10 09:50:00,41.25,41.63,41.2,41.6,4093562.0,40.1165,40.4861,40.0679,40.4569,4093562.0
2023-08-10 10:00:00,41.61,41.75,41.56,41.63,4346112.0,40.4666,40.6028,40.418,40.4861,4346112.0
2023-08-10 10:10:00,41.62,41.71,41.47,41.52,2581202.0,40.4764,40.5639,40.3305,40.3791,2581202.0
2023-08-10 10:20:00,41.52,41.56,41.32,41.42,2346356.0,40.3791,40.418,40.1846,40.2819,2346356.0
2023-08-10 10:30:00,41.41,41.59,41.13,41.22,3543709.0,40.2721,40.4472,39.9998,40.0874,3543709.0
2023-08-10 10:40:00,41.22,41.22,40.7,40.87,4034840.0,40.0874,40.0874,39.5816,39.747,4034840.0
2023-08-10 10:50:00,40.86,41.09,40.73,40.9,3538907.0,39.7372,39.9609,39.6108,39.7761,3538907.0
2023-08-10 11:00:00,40.91,40.96,40.46,40.67,4001679.0,39.7859,39.8345,39.3482,39.5525,4001679.0
2023-08-10 11:10:00,40.66,40.81,40.52,40.56,2529392.0,39.5427,39.6886,39.4066,39.4455,2529392.0
2023-08-10 11:20:00,40.56,40.64,40.35,40.63,3364228.0,39.4455,39.5233,39.2413,39.5136,3364228.0
2023-08-10 11:30:00,40.63,40.86,40.52,40.82,2843935.0,39.5136,39.7372,39.4066,39.6983,2843935.0
2023-08-10 11:40:00,40.82,40.82,40.2,40.27,3616881.0,39.6983,39.6983,39.0954,39.1635,3616881.0
2023-08-10 11:50:00,40.27,40.28,39.93,40.17,4218707.0,39.1635,39.1732,38.8328,39.0662,4218707.0
2023-08-10 12:00:00,40.16,40.25,40.01,40.14,2404373.0,39.0565,39.144,38.9106,39.037,2404373.0
2023-08-10 12:10:00,40.14,40.24,40.03,40.1,1894719.0,39.037,39.1343,38.9301,38.9981,1894719.0
2023-08-10 12:20:00,40.1,40.23,39.84,40.14,2918614.0,38.9981,39.1246,38.7453,39.037,2918614.0
2023-08-10 12:30:00,40.14,40.37,40.09,40.35,2210522.0,39.037,39.2607,38.9884,39.2413,2210522.0
2023-08-10 12:40:00,40.35,40.5,40.25,40.44,2532378.0,39.2413,39.3871,39.144,39.3288,2532378.0
2023-08-10 12:50:00,40.43,40.44,39.87,39.98,2785132.0,39.3191,39.3288,38.7745,38.8814,2785132.0
2023-08-10 13:00:00,39.98,40.14,39.9,40.12,2312433.0,38.8814,39.037,38.8036,39.0176,2312433.0
2023-08-10 13:10:00,40.12,40.13,39.97,40.01,1548348.0,39.0176,39.0273,38.8717,38.9106,1548348.0
2023-08-10 13:20:00,40.02,40.03,39.75,39.88,2077631.0,38.9203,38.9301,38.6577,38.7842,2077631.0
2023-08-10 13:30:00,39.87,39.92,39.73,39.8,1811276.0,38.7745,38.8231,38.6383,38.7064,1811276.0
2023-08-10 13:40:00,39.8,39.89,39.51,39.79,2832982.0,38.7064,38.7939,38.4243,38.6966,2832982.0
2023-08-10 13:50:00,39.78,39.89,39.37,39.44,2669966.0,38.6869,38.7939,38.2882,38.3563,2669966.0
2023-08-10 14:00:00,39.45,39.86,39.42,39.77,2196020.0,38.366,38.7647,38.3368,38.6772,2196020.0
2023-08-10 14:10:00,39.77,40.11,39.76,39.91,3229339.0,38.6772,39.0079,38.6675,38.8134,3229339.0
2023-08-10 14:20:00,39.9,40.06,39.85,39.93,1941724.0,38.8036,38.9592,38.755,38.8328,1941724.0
2023-08-10 14:30:00,39.94,40.04,39.79,39.96,2323007.0,38.8425,38.9398,38.6966,38.862,2323007.0
2023-08-10 14:40:00,39.96,40.09,39.76,39.99,2080070.0,38.862,38.9884,38.6675,38.8912,2080070.0
2023-08-10 14:50:00,39.98,40.24,39.94,40.23,2548658.0,38.8814,39.1343,38.8425,39.1246,2548658.0
2023-08-10 15:00:00,40.23,40.24,39.92,40.07,2035230.0,39.1246,39.1343,38.8231,38.969,2035230.0
2023-08-10 15:10:00,40.07,40.25,40.07,40.21,1831121.0,38.969,39.144,38.969,39.1051,1831121.0
2023-08-10 15:20:00,40.2,40.24,39.86,39.91,2054975.0,39.0954,39.1343,38.7647,38.8134,2054975.0
2023-08-10 15:30:00,39.91,39.91,39.74,39.81,1743806.0,38.8134,38.8134,38.648,38.7161,1743806.0
2023-08-10 15:40:00,39.8,39.96,39.68,39.79,2636281.0,38.7064,38.862,38.5897,38.6966,2636281.0
2023-08-10 15:50:00,39.78,39.95,39.74,39.87,3690244.0,38.6869,38.8523,38.648,38.7745,3690244.0
2023-08-11 09:30:00,39.03,39.23,38.76,39.09,6173370.0,37.9575,38.152,37.695,38.0159,6173370.0
2023-08-11 09:40:00,39.09,39.16,38.71,38.92,4649015.0,38.0159,38.084,37.6463,37.8506,4649015.0
2023-08-11 09:50:00,38.92,38.97,38.77,38.86,2421312.0,37.8506,37.8992,37.7047,37.7922,2421312.0
2023-08-11 10:00:00,38.87,39.32,38.86,39.14,5722487.0,37.8019,38.2396,37.7922,38.0645,5722487.0
2023-08-11 10:10:00,39.15,39.54,39.0,39.44,4949257.0,38.0742,38.4535,37.9284,38.3563,4949257.0
2023-08-11 10:20:00,39.44,39.68,39.41,39.46,4736545.0,38.3563,38.5897,38.3271,38.3757,4736545.0
2023-08-11 10:30:00,39.46,39.56,39.23,39.47,3141667.0,38.3757,38.473,38.152,38.3854,3141667.0
2023-08-11 10:40:00,39.47,39.61,39.28,39.38,2622039.0,38.3854,38.5216,38.2007,38.2979,2622039.0
2023-08-11 10:50:00,39.37,39.38,39.05,39.11,2479983.0,38.2882,38.2979,37.977,38.0353,2479983.0
2023-08-11 11:00:00,39.11,39.22,38.97,39.04,1900304.0,38.0353,38.1423,37.8992,37.9673,1900304.0
2023-08-11 11:10:00,39.04,39.05,38.8,38.88,2566939.0,37.9673,37.977,37.7339,37.8117,2566939.0
2023-08-11 11:20:00,38.87,38.96,38.75,38.77,2476217.0,37.8019,37.8895,37.6852,37.7047,2476217.0
2023-08-11 11:30:00,38.76,38.85,38.6,38.75,2644429.0,37.695,37.7825,37.5393,37.6852,2644429.0
2023-08-11 11:40:00,38.74,38.83,38.65,38.69,1871400.0,37.6755,37.763,37.588,37.6269,1871400.0
2023-08-11 11:50:00,38.69,38.97,38.62,38.96,2590774.0,37.6269,37.8992,37.5588,37.8895,2590774.0
2023-08-11 12:00:00,38.97,39.13,38.92,39.02,2180596.0,37.8992,38.0548,37.8506,37.9478,2180596.0
2023-08-11 12:10:00,39.03,39.25,38.98,39.07,1962301.0,37.9575,38.1715,37.9089,37.9964,1962301.0
2023-08-11 12:20:00,39.07,39.13,38.83,38.96,1584000.0,37.9964,38.0548,37.763,37.8895,1584000.0
2023-08-11 12:30:00,38.95,39.06,38.87,38.87,1150484.0,37.8797,37.9867,37.8019,37.8019,1150484.0
2023-08-11 12:40:00,38.87,38.9,38.74,38.77,1177470.0,37.8019,37.8311,37.6755,37.7047,1177470.0
2023-08-11 12:50:00,38.76,38.83,38.72,38.81,992665.0,37.695,37.763,37.6561,37.7436,992665.0
2023-08-11 13:00:00,38.81,38.96,38.72,38.76,1666379.0,37.7436,37.8895,37.6561,37.695,1666379.0
2023-08-11 13:10:00,38.76,38.91,38.73,38.89,1203391.0,37.695,37.8408,37.6658,37.8214,1203391.0
2023-08-11 13:20:00,38.89,39.15,38.89,39.12,1735824.0,37.8214,38.0742,37.8214,38.0451,1735824.0
2023-08-11 13:30:00,39.12,39.16,39.0,39.07,1470121.0,38.0451,38.084,37.9284,37.9964,1470121.0
2023-08-11 13:40:00,39.07,39.11,38.82,38.87,1346392.0,37.9964,38.0353,37.7533,37.8019,1346392.0
2023-08-11 13:50:00,38.87,39.0,38.8,38.97,1089953.0,37.8019,37.9284,37.7339,37.8992,1089953.0
2023-08-11 14:00:00,38.98,39.18,38.94,39.04,1803286.0,37.9089,38.1034,37.87,37.9673,1803286.0
2023-08-11 14:10:00,39.04,39.19,39.0,39.14,1243447.0,37.9673,38.1131,37.9284,38.0645,1243447.0
2023-08-11 14:20:00,39.15,39.27,39.03,39.18,1607687.0,38.0742,38.1909,37.9575,38.1034,1607687.0
2023-08-11 14:30:00,39.18,39.39,39.08,39.3,2642353.0,38.1034,38.3076,38.0062,38.2201,2642353.0
2023-08-11 14:40:00,39.3,39.35,39.2,39.31,1323517.0,38.2201,38.2687,38.1229,38.2298,1323517.0
2023-08-11 14:50:00,39.31,39.39,39.26,39.33,1012912.0,38.2298,38.3076,38.1812,38.2493,1012912.0
2023-08-11 15:00:00,39.32,39.33,39.02,39.03,1726591.0,38.2396,38.2493,37.9478,37.9575,1726591.0
2023-08-11 15:10:00,39.02,39.18,38.97,39.15,1835522.0,37.9478,38.1034,37.8992,38.0742,1835522.0
2023-08-11 15:20:00,39.14,39.29,39.08,39.22,1810734.0,38.0645,38.2104,38.0062,38.1423,1810734.0
2023-08-11 15:30:00,39.22,39.31,39.11,39.14,1640309.0,38.1423,38.2298,38.0353,38.0645,1640309.0
2023-08-11 15:40:00,39.14,39.2,39.05,39.12,1634965.0,38.0645,38.1229,37.977,38.0451,1634965.0
2023-08-11 15:50:00,39.11,39.17,38.94,39.11,3541339.0,38.0353,38.0937,37.87,38.0353,3541339.0
2023-08-14 09:30:00,38.83,38.97,38.6,38.94,4501588.0,37.763,37.8992,37.5393,37.87,4501588.0
2023-08-14 09:40:00,38.94,39.22,38.89,39.01,3663827.0,37.87,38.1423,37.8214,37.9381,3663827.0
2023-08-14 09:50:00,39.02,39.3,38.94,39.23,2683223.0,37.9478,38.2201,37.87,38.152,2683223.0
2023-08-14 10:00:00,39.22,39.43,39.11,39.35,2751943.0,38.1423,38.3465,38.0353,38.2687,2751943.0
2023-08-14 10:10:00,39.35,39.61,39.29,39.47,2985955.0,38.2687,38.5216,38.2104,38.3854,2985955.0
2023-08-14 10:20:00,39.48,39.66,39.39,39.45,2467433.0,38.3952,38.5702,38.3076,38.366,2467433.0
2023-08-14 10:30:00,39.46,39.93,39.43,39.87,2879665.0,38.3757,38.8328,38.3465,38.7745,2879665.0
2023-08-14 10:40:00,39.86,40.03,39.81,40.03,2079418.0,38.7647,38.9301,38.7161,38.9301,2079418.0
2023-08-14 10:50:00,40.03,40.24,39.99,40.1,2844845.0,38.9301,39.1343,38.8912,38.9981,2844845.0
2023-08-14 11:00:00,40.1,40.13,39.9,39.99,2625648.0,38.9981,39.0273,38.8036,38.8912,2625648.0
2023-08-14 11:10:00,39.99,40.01,39.84,39.88,1365286.0,38.8912,38.9106,38.7453,38.7842,1365286.0
2023-08-14 11:20:00,39.88,40.05,39.83,40.04,1396990.0,38.7842,38.9495,38.7356,38.9398,1396990.0
2023-08-14 11:30:00,40.03,40.07,39.87,39.98,1339897.0,38.9301,38.969,38.7745,38.8814,1339897.0
2023-08-14 11:40:00,39.97,40.2,39.93,40.16,1656078.0,38.8717,39.0954,38.8328,39.0565,1656078.0
2023-08-14 11:50:00,40.15,40.23,39.93,39.96,1644297.0,39.0468,39.1246,38.8328,38.862,1644297.0
2023-08-14 12:00:00,39.97,40.1,39.92,40.0,1029473.0,38.8717,38.9981,38.8231,38.9009,1029473.0
2023-08-14 12:10:00,40.0,40.01,39.75,39.89,1637343.0,38.9009,38.9106,38.6577,38.7939,1637343.0
2023-08-14 12:20:00,39.89,39.9,39.65,39.79,1250344.0,38.7939,38.8036,38.5605,38.6966,1250344.0
2023-08-14 12:30:00,39.79,39.9,39.71,39.83,1105959.0,38.6966,38.8036,38.6188,38.7356,1105959.0
2023-08-14 12:40:00,39.82,39.97,39.79,39.96,1105040.0,38.7258,38.8717,38.6966,38.862,1105040.0
2023-08-14 12:50:00,39.96,40.0,39.89,39.98,985175.0,38.862,38.9009,38.7939,38.8814,985175.0
2023-08-14 13:00:00,39.99,40.12,39.96,40.12,1053184.0,38.8912,39.0176,38.862,39.0176,1053184.0
2023-08-14 13:10:00,40.12,40.15,40.04,40.13,996248.0,39.0176,39.0468,38.9398,39.0273,996248.0
2023-08-14 13:20:00,40.13,40.22,40.05,40.1,1129980.0,39.0273,39.1148,38.9495,38.9981,1129980.0
2023-08-14 13:30:00,40.11,40.16,39.98,40.07,1003926.0,39.0079,39.0565,38.8814,38.969,1003926.0
2023-08-14 13:40:00,40.07,40.11,39.96,40.0,707791.0,38.969,39.0079,38.862,38.9009,707791.0
2023-08-14 13:50:00,39.99,40.05,39.9,40.05,754373.0,38.8912,38.9495,38.8036,38.9495,754373.0
2023-08-14 14:00:00,40.05,40.08,39.89,39.92,1082130.0,38.9495,38.9787,38.7939,38.8231,1082130.0
2023-08-14 14:10:00,39.91,40.0,39.82,39.85,989099.0,38.8134,38.9009,38.7258,38.755,989099.0
2023-08-14 14:20:00,39.86,40.01,39.84,39.98,738385.0,38.7647,38.9106,38.7453,38.8814,738385.0
2023-08-14 14:30:00,39.98,40.01,39.77,39.9,1257459.0,38.8814,38.9106,38.6772,38.8036,1257459.0
2023-08-14 14:40:00,39.89,39.97,39.83,39.95,692656.0,38.7939,38.8717,38.7356,38.8523,692656.0
2023-08-14 14:50:00,39.95,40.04,39.9,39.98,1001856.0,38.8523,38.9398,38.8036,38.8814,1001856.0
2023-08-14 15:00:00,39.98,40.06,39.91,39.98,1030923.0,38.8814,38.9592,38.8134,38.8814,1030923.0
2023-08-14 15:10:00,39.98,40.1,39.93,40.09,779697.0,38.8814,38.9981,38.8328,38.9884,779697.0
2023-08-14 15:20:00,40.09,40.15,40.02,40.06,1077999.0,38.9884,39.0468,38.9203,38.9592,1077999.0
2023-08-14 15:30:00,40.05,40.18,40.02,40.14,969468.0,38.9495,39.0759,38.9203,39.037,969468.0
2023-08-14 15:40:00,40.13,40.29,40.13,40.21,1739391.0,39.0273,39.1829,39.0273,39.1051,1739391.0
2023-08-14 15:50:00,40.21,40.44,40.13,40.44,2576639.0,39.1051,39.3288,39.0273,39.3288,2576639.0
2023-08-15 09:30:00,40.07,40.34,39.96,40.33,4496596.0,38.969,39.2315,38.862,39.2218,4496596.0
2023-08-15 09:40:00,40.33,40.33,39.69,39.85,4559545.0,39.2218,39.2218,38.5994,38.755,4559545.0
2023-08-15 09:50:00,39.85,40.01,39.67,39.72,2836616.0,38.755,38.9106,38.5799,38.6286,2836616.0
2023-08-15 10:00:00,39.72,39.72,39.25,39.35,4465104.0,38.6286,38.6286,38.1715,38.2687,4465104.0
2023-08-15 10:10:00,39.35,39.46,39.32,39.36,2631252.0,38.2687,38.3757,38.2396,38.2785,2631252.0
2023-08-15 10:20:00,39.37,39.55,39.17,39.37,3106043.0,38.2882,38.4632,38.0937,38.2882,3106043.0
2023-08-15 10:30:00,39.37,39.39,39.14,39.33,3424704.0,38.2882,38.3076,38.0645,38.2493,3424704.0
2023-08-15 10:40:00,39.33,39.56,39.24,39.46,2288611.0,38.2493,38.473,38.1618,38.3757,2288611.0
2023-08-15 10:50:00,39.46,39.52,39.35,39.36,1631392.0,38.3757,38.4341,38.2687,38.2785,1631392.0
2023-08-15 11:00:00,39.36,39.66,39.35,39.61,2158921.0,38.2785,38.5702,38.2687,38.5216,2158921.0
2023-08-15 11:10:00,39.62,39.73,39.57,39.66,1603402.0,38.5313,38.6383,38.4827,38.5702,1603402.0
2023-08-15 11:20:00,39.67,39.69,39.44,39.65,1926141.0,38.5799,38.5994,38.3563,38.5605,1926141.0
2023-08-15 11:30:00,39.64,39.78,39.6,39.76,1335878.0,38.5508,38.6869,38.5119,38.6675,1335878.0
2023-08-15 11:40:00,39.76,39.8,39.58,39.68,1602923.0,38.6675,38.7064,38.4924,38.5897,1602923.0
2023-08-15 11:50:00,39.67,39.84,39.65,39.82,1324918.0,38.5799,38.7453,38.5605,38.7258,1324918.0
2023-08-15 12:00:00,39.83,39.93,39.61,39.65,2188345.0,38.7356,38.8328,38.5216,38.5605,2188345.0
2023-08-15 12:10:00,39.65,39.75,39.58,39.72,1477669.0,38.5605,38.6577,38.4924,38.6286,1477669.0
2023-08-15 12:20:00,39.73,39.81,39.66,39.73,1013326.0,38.6383,38.7161,38.5702,38.6383,1013326.0
2023-08-15 12:30:00,39.73,39.77,39.6,39.66,973266.0,38.6383,38.6772,38.5119,38.5702,973266.0
2023-08-15 12:40:00,39.67,39.68,39.51,39.53,992077.0,38.5799,38.5897,38.4243,38.4438,992077.0
2023-08-15 12:50:00,39.53,39.59,39.45,39.55,1357927.0,38.4438,38.5021,38.366,38.4632,1357927.0
2023-08-15 13:00:00,39.56,39.6,39.45,39.49,1039029.0,38.473,38.5119,38.366,38.4049,1039029.0
2023-08-15 13:10:00,39.48,39.74,39.47,39.68,1184143.0,38.3952,38.648,38.3854,38.5897,1184143.0
2023-08-15 13:20:00,39.69,39.74,39.64,39.68,866520.0,38.5994,38.648,38.5508,38.5897,866520.0
2023-08-15 13:30:00,39.67,39.7,39.48,39.51,1145799.0,38.5799,38.6091,38.3952,38.4243,1145799.0
2023-08-15 13:40:00,39.51,39.52,39.37,39.43,1284357.0,38.4243,38.4341,38.2882,38.3465,1284357.0
2023-08-15 13:50:00,39.43,39.55,39.41,39.52,1200495.0,38.3465,38.4632,38.3271,38.4341,1200495.0
2023-08-15 14:00:00,39.52,39.57,39.45,39.54,779250.0,38.4341,38.4827,38.366,38.4535,779250.0
2023-08-15 14:10:00,39.54,39.59,39.48,39.55,712519.0,38.4535,38.5021,38.3952,38.4632,712519.0
2023-08-15 14:20:00,39.55,39.56,39.39,39.45,902029.0,38.4632,38.473,38.3076,38.366,902029.0
2023-08-15 14:30:00,39.45,39.61,39.43,39.58,1088306.0,38.366,38.5216,38.3465,38.4924,1088306.0
2023-08-15 14:40:00,39.57,39.68,39.54,39.6,820876.0,38.4827,38.5897,38.4535,38.5119,820876.0
2023-08-15 14:50:00,39.6,39.62,39.49,39.56,775079.0,38.5119,38.5313,38.4049,38.473,775079.0
2023-08-15 15:00:00,39.56,39.58,39.44,39.47,680689.0,38.473,38.4924,38.3563,38.3854,680689.0
2023-08-15 15:10:00,39.47,39.55,39.32,39.39,1104435.0,38.3854,38.4632,38.2396,38.3076,1104435.0
2023-08-15 15:20:00,39.38,39.39,38.98,38.99,2680008.0,38.2979,38.3076,37.9089,37.9186,2680008.0
2023-08-15 15:30:00,38.98,39.1,38.92,38.97,2179775.0,37.9089,38.0256,37.8506,37.8992,2179775.0
2023-08-15 15:40:00,38.97,39.05,38.88,39.0,1907191.0,37.8992,37.977,37.8117,37.9284,1907191.0
2023-08-15 15:50:00,39.0,39.22,38.93,39.11,4770856.0,37.9284,38.1423,37.8603,38.0353,4770856.0
2023-08-16 09:30:00,38.92,39.13,38.7,39.05,4504805.0,37.8506,38.0548,37.6366,37.977,4504805.0
2023-08-16 09:40:00,39.05,39.29,38.94,39.23,4752923.0,37.977,38.2104,37.87,38.152,4752923.0
2023-08-16 09:50:00,39.23,39.23,38.97,39.09,2647487.0,38.152,38.152,37.8992,38.0159,2647487.0
2023-08-16 10:00:00,39.08,39.2,38.85,39.11,3041744.0,38.0062,38.1229,37.7825,38.0353,3041744.0
2023-08-16 10:10:00,39.11,39.37,39.1,39.36,2350765.0,38.0353,38.2882,38.0256,38.2785,2350765.0
2023-08-16 10:20:00,39.36,39.42,39.07,39.11,1952438.0,38.2785,38.3368,37.9964,38.0353,1952438.0
2023-08-16 10:30:00,39.1,39.23,39.04,39.17,1812426.0,38.0256,38.152,37.9673,38.0937,1812426.0
2023-08-16 10:40:00,39.17,39.36,39.02,39.05,2279989.0,38.0937,38.2785,37.9478,37.977,2279989.0
2023-08-16 10:50:00,39.04,39.29,39.04,39.29,1427510.0,37.9673,38.2104,37.9673,38.2104,1427510.0
2023-08-16 11:00:00,39.29,39.39,39.18,39.25,1631253.0,38.2104,38.3076,38.1034,38.1715,1631253.0
2023-08-16 11:10:00,39.25,39.27,39.04,39.12,1404843.0,38.1715,38.1909,37.9673,38.0451,1404843.0
2023-08-16 11:20:00,39.11,39.19,39.0,39.06,1524552.0,38.0353,38.1131,37.9284,37.9867,1524552.0
2023-08-16 11:30:00,39.07,39.07,38.91,38.91,1030422.0,37.9964,37.9964,37.8408,37.8408,1030422.0
2023-08-16 11:40:00,38.91,39.0,38.72,38.75,1394081.0,37.8408,37.9284,37.6561,37.6852,1394081.0
2023-08-16 11:50:00,38.76,38.78,38.56,38.64,2402764.0,37.695,37.7144,37.5004,37.5782,2402764.0
2023-08-16 12:00:00,38.64,38.75,38.58,38.6,1563440.0,37.5782,37.6852,37.5199,37.5393,1563440.0
2023-08-16 12:10:00,38.59,38.61,38.38,38.41,2468044.0,37.5296,37.5491,37.3254,37.3546,2468044.0
2023-08-16 12:20:00,38.41,38.47,38.35,38.38,1633180.0,37.3546,37.4129,37.2962,37.3254,1633180.0
2023-08-16 12:30:00,38.38,38.58,38.35,38.55,1835536.0,37.3254,37.5199,37.2962,37.4907,1835536.0
2023-08-16 12:40:00,38.54,38.62,38.49,38.51,1008214.0,37.481,37.5588,37.4324,37.4518,1008214.0
2023-08-16 12:50:00,38.51,38.53,38.4,38.42,800597.0,37.4518,37.4713,37.3448,37.3643,800597.0
2023-08-16 13:00:00,38.42,38.53,38.25,38.29,2218850.0,37.3643,37.4713,37.199,37.2379,2218850.0
2023-08-16 13:10:00,38.29,38.39,38.2,38.34,1845813.0,37.2379,37.3351,37.1503,37.2865,1845813.0
2023-08-16 13:20:00,38.33,38.46,38.32,38.41,1023828.0,37.2768,37.4032,37.267,37.3546,1023828.0
2023-08-16 13:30:00,38.41,38.47,38.34,38.45,937762.0,37.3546,37.4129,37.2865,37.3935,937762.0
2023-08-16 13:40:00,38.46,38.81,38.44,38.73,2603273.0,37.4032,37.7436,37.3837,37.6658,2603273.0
2023-08-16 13:50:00,38.74,38.77,38.66,38.67,927428.0,37.6755,37.7047,37.5977,37.6074,927428.0
2023-08-16 14:00:00,38.66,38.68,38.32,38.45,2470029.0,37.5977,37.6171,37.267,37.3935,2470029.0
2023-08-16 14:10:00,38.44,38.63,38.18,38.6,3173200.0,37.3837,37.5685,37.1309,37.5393,3173200.0
2023-08-16 14:20:00,38.61,38.9,38.57,38.83,3164343.0,37.5491,37.8311,37.5102,37.763,3164343.0
2023-08-16 14:30:00,38.83,38.97,38.76,38.79,2266473.0,37.763,37.8992,37.695,37.7241,2266473.0
2023-08-16 14:40:00,38.79,38.81,38.52,38.55,1786988.0,37.7241,37.7436,37.4615,37.4907,1786988.0
2023-08-16 14:50:00,38.54,38.58,38.41,38.55,1798903.0,37.481,37.5199,37.3546,37.4907,1798903.0
2023-08-16 15:00:00,38.54,38.54,38.25,38.29,2276647.0,37.481,37.481,37.199,37.2379,2276647.0
2023-08-16 15:10:00,38.28,38.35,37.9,38.02,3817676.0,37.2281,37.2962,36.8586,36.9753,3817676.0
2023-08-16 15:20:00,38.01,38.14,37.95,38.04,2276334.0,36.9656,37.092,36.9072,36.9947,2276334.0
2023-08-16 15:30:00,38.04,38.2,37.97,38.05,2994972.0,36.9947,37.1503,36.9267,37.0045,2994972.0
2023-08-16 15:40:00,38.05,38.12,37.98,38.08,2186824.0,37.0045,37.0725,36.9364,37.0336,2186824.0
2023-08-16 15:50:00,38.07,38.1,37.82,37.83,5021817.0,37.0239,37.0531,36.7808,36.7905,5021817.0
2023-08-17 09:30:00,38.25,38.36,37.94,37.97,4031631.0,37.199,37.3059,36.8975,36.9267,4031631.0
2023-08-17 09:40:00,37.98,38.11,37.77,37.89,2854287.0,36.9364,37.0628,36.7322,36.8489,2854287.0
2023-08-17 09:50:00,37.9,37.95,37.6,37.76,3984620.0,36.8586,36.9072,36.5668,36.7224,3984620.0
2023-08-17 10:00:00,37.76,37.87,37.57,37.71,3068721.0,36.7224,36.8294,36.5377,36.6738,3068721.0
2023-08-17 10:10:00,37.71,37.73,37.45,37.55,3551212.0,36.6738,36.6933,36.4209,36.5182,3551212.0
2023-08-17 10:20:00,37.54,37.64,37.4,37.45,2298734.0,36.5085,36.6057,36.3723,36.4209,2298734.0
2023-08-17 10:30:00,37.44,37.57,37.21,37.34,3436971.0,36.4112,36.5377,36.1875,36.314,3436971.0
2023-08-17 10:40:00,37.33,37.49,37.26,37.48,2045320.0,36.3042,36.4598,36.2362,36.4501,2045320.0
2023-08-17 10:50:00,37.48,37.7,37.45,37.46,2672993.0,36.4501,36.6641,36.4209,36.4307,2672993.0
2023-08-17 11:00:00,37.46,37.54,37.33,37.36,1844468.0,36.4307,36.5085,36.3042,36.3334,1844468.0
2023-08-17 11:10:00,37.36,37.49,37.32,37.33,1751885.0,36.3334,36.4598,36.2945,36.3042,1751885.0
2023-08-17 11:20:00,37.33,37.52,37.26,37.31,1979283.0,36.3042,36.489,36.2362,36.2848,1979283.0
2023-08-17 11:30:00,37.31,37.44,37.22,37.33,2007775.0,36.2848,36.4112,36.1973,36.3042,2007775.0
2023-08-17 11:40:00,37.32,37.49,37.29,37.3,1656596.0,36.2945,36.4598,36.2653,36.2751,1656596.0
2023-08-17 11:50:00,37.31,37.6,37.29,37.57,2455073.0,36.2848,36.5668,36.2653,36.5377,2455073.0
2023-08-17 12:00:00,37.58,37.59,37.35,37.43,1439350.0,36.5474,36.5571,36.3237,36.4015,1439350.0
2023-08-17 12:10:00,37.44,37.65,37.43,37.61,2053098.0,36.4112,36.6155,36.4015,36.5766,2053098.0
2023-08-17 12:20:00,37.61,37.89,37.54,37.84,2834088.0,36.5766,36.8489,36.5085,36.8002,2834088.0
2023-08-17 12:30:00,37.85,37.88,37.66,37.68,1751443.0,36.81,36.8391,36.6252,36.6446,1751443.0
2023-08-17 12:40:00,37.67,37.76,37.66,37.75,1476507.0,36.6349,36.7224,36.6252,36.7127,1476507.0
2023-08-17 12:50:00,37.74,37.94,37.74,37.94,2068299.0,36.703,36.8975,36.703,36.8975,2068299.0
2023-08-17 13:00:00,37.94,37.98,37.78,37.79,1779217.0,36.8975,36.9364,36.7419,36.7516,1779217.0
2023-08-17 13:10:00,37.78,37.84,37.7,37.73,1338999.0,36.7419,36.8002,36.6641,36.6933,1338999.0
2023-08-17 13:20:00,37.72,37.73,37.55,37.59,1641142.0,36.6835,36.6933,36.5182,36.5571,1641142.0
2023-08-17 13:30:00,37.58,37.58,37.44,37.46,1495742.0,36.5474,36.5474,36.4112,36.4307,1495742.0
2023-08-17 13:40:00,37.47,37.5,37.24,37.3,2132143.0,36.4404,36.4696,36.2167,36.2751,2132143.0
2023-08-17 13:50:00,37.29,37.42,37.29,37.38,1366362.0,36.2653,36.3918,36.2653,36.3529,1366362.0
2023-08-17 14:00:00,37.37,37.41,37.18,37.32,1814021.0,36.3431,36.382,36.1584,36.2945,1814021.0
2023-08-17 14:10:00,37.31,37.32,37.12,37.17,1622054.0,36.2848,36.2945,36.1,36.1486,1622054.0
2023-08-17 14:20:00,37.16,37.28,37.09,37.23,1565590.0,36.1389,36.2556,36.0708,36.207,1565590.0
2023-08-17 14:30:00,37.23,37.24,37.02,37.13,1879268.0,36.207,36.2167,36.0028,36.1097,1879268.0
2023-08-17 14:40:00,37.13,37.14,36.9,37.02,2093410.0,36.1097,36.1195,35.8861,36.0028,2093410.0
2023-08-17 14:50:00,37.01,37.08,36.78,36.88,3300300.0,35.993,36.0611,35.7694,35.8666,3300300.0
2023-08-17 15:00:00,36.87,36.96,36.67,36.68,2765811.0,35.8569,35.9444,35.6624,35.6721,2765811.0
2023-08-17 15:10:00,36.68,36.7,36.43,36.63,4536549.0,35.6721,35.6916,35.429,35.6235,4536549.0
2023-08-17 15:20:00,36.63,36.76,36.48,36.75,3506505.0,35.6235,35.7499,35.4776,35.7402,3506505.0
2023-08-17 15:30:00,36.74,36.8,36.55,36.65,2941188.0,35.7305,35.7888,35.5457,35.6429,2941188.0
2023-08-17 15:40:00,36.65,36.72,36.46,36.56,2625750.0,35.6429,35.711,35.4582,35.5554,2625750.0
2023-08-17 15:50:00,36.56,36.85,36.55,36.57,4534818.0,35.5554,35.8374,35.5457,35.5651,4534818.0
2023-08-18 09:30:00,35.53,35.85,35.47,35.8,11899091.0,34.5537,34.8649,34.4954,34.8163,11899091.0
2023-08-18 09:40:00,35.81,35.93,35.58,35.9,6089741.0,34.826,34.9427,34.6023,34.9135,6089741.0
2023-08-18 09:50:00,35.89,36.02,35.54,35.61,5297774.0,34.9038,35.0302,34.5634,34.6315,5297774.0
2023-08-18 10:00:00,35.6,35.64,35.42,35.6,3788090.0,34.6218,34.6607,34.4467,34.6218,3788090.0
2023-08-18 10:10:00,35.61,35.72,35.37,35.65,4637768.0,34.6315,34.7385,34.3981,34.6704,4637768.0
2023-08-18 10:20:00,35.65,35.84,35.57,35.58,3334017.0,34.6704,34.8552,34.5926,34.6023,3334017.0
2023-08-18 10:30:00,35.58,36.01,35.56,35.95,4008470.0,34.6023,35.0205,34.5829,34.9622,4008470.0
2023-08-18 10:40:00,35.95,36.04,35.86,35.9,2400227.0,34.9622,35.0497,34.8746,34.9135,2400227.0
2023-08-18 10:50:00,35.9,35.93,35.7,35.91,2516101.0,34.9135,34.9427,34.719,34.9233,2516101.0
2023-08-18 11:00:00,35.91,36.14,35.85,35.89,3845574.0,34.9233,35.1469,34.8649,34.9038,3845574.0
2023-08-18 11:10:00,35.89,36.16,35.88,36.02,3164127.0,34.9038,35.1664,34.8941,35.0302,3164127.0
2023-08-18 11:20:00,36.03,36.09,35.83,35.84,2874399.0,35.04,35.0983,34.8455,34.8552,2874399.0
2023-08-18 11:30:00,35.83,35.94,35.79,35.83,2150777.0,34.8455,34.9524,34.8066,34.8455,2150777.0
2023-08-18 11:40:00,35.83,35.99,35.66,35.97,4165556.0,34.8455,35.0011,34.6801,34.9816,4165556.0
2023-08-18 11:50:00,35.97,36.36,35.96,36.32,2781141.0,34.9816,35.3609,34.9719,35.322,2781141.0
2023-08-18 12:00:00,36.32,36.42,36.24,36.39,2271115.0,35.322,35.4193,35.2442,35.3901,2271115.0
2023-08-18 12:10:00,36.38,36.43,36.14,36.17,2192632.0,35.3803,35.429,35.1469,35.1761,2192632.0
2023-08-18 12:20:00,36.16,36.24,36.09,36.11,1531773.0,35.1664,35.2442,35.0983,35.1178,1531773.0
2023-08-18 12:30:00,36.11,36.24,36.07,36.21,1716332.0,35.1178,35.2442,35.0789,35.215,1716332.0
2023-08-18 12:40:00,36.22,36.39,36.18,36.35,1228925.0,35.2247,35.3901,35.1858,35.3512,1228925.0
2023-08-18 12:50:00,36.36,36.4,36.14,36.15,1624782.0,35.3609,35.3998,35.1469,35.1567,1624782.0
2023-08-18 13:00:00,36.16,36.29,36.06,36.11,1751224.0,35.1664,35.2928,35.0691,35.1178,1751224.0
2023-08-18 13:10:00,36.12,36.17,36.02,36.03,1482045.0,35.1275,35.1761,35.0302,35.04,1482045.0
2023-08-18 13:20:00,36.04,36.12,35.8,36.1,2385874.0,35.0497,35.1275,34.8163,35.108,2385874.0
2023-08-18 13:30:00,36.11,36.22,36.04,36.06,2095719.0,35.1178,35.2247,35.0497,35.0691,2095719.0
2023-08-18 13:40:00,36.07,36.26,35.99,36.23,1361794.0,35.0789,35.2636,35.0011,35.2345,1361794.0
2023-08-18 13:50:00,36.23,36.3,36.18,36.27,1145122.0,35.2345,35.3025,35.1858,35.2734,1145122.0
2023-08-18 14:00:00,36.27,36.4,36.25,36.31,1779519.0,35.2734,35.3998,35.2539,35.3123,1779519.0
2023-08-18 14:10:00,36.31,36.39,36.15,36.32,2537639.0,35.3123,35.3901,35.1567,35.322,2537639.0
2023-08-18 14:20:00,36.32,36.41,36.22,36.33,1602034.0,35.322,35.4095,35.2247,35.3317,1602034.0
2023-08-18 14:30:00,36.33,36.57,36.3,36.56,2132343.0,35.3317,35.5651,35.3025,35.5554,2132343.0
2023-08-18 14:40:00,36.57,36.63,36.45,36.58,2555200.0,35.5651,35.6235,35.4484,35.5749,2555200.0
2023-08-18 14:50:00,36.58,36.58,36.38,36.4,1656173.0,35.5749,35.5749,35.3803,35.3998,1656173.0
2023-08-18 15:00:00,36.41,36.49,36.28,36.37,2039036.0,35.4095,35.4873,35.2831,35.3706,2039036.0
2023-08-18 15:10:00,36.37,36.39,36.22,36.31,2235520.0,35.3706,35.3901,35.2247,35.3123,2235520.0
2023-08-18 15:20:00,36.32,36.47,36.25,36.45,1556398.0,35.322,35.4679,35.2539,35.4484,1556398.0
2023-08-18 15:30:00,36.45,36.48,36.36,36.42,1197497.0,35.4484,35.4776,35.3609,35.4193,1197497.0
2023-08-18 15:40:00,36.43,36.81,36.42,36.74,3214073.0,35.429,35.7985,35.4193,35.7305,3214073.0
2023-08-18 15:50:00,36.75,36.79,36.28,36.43,4677412.0,35.7402,35.7791,35.2831,35.429,4677412.0
2023-08-21 09:30:00,36.87,37.42,36.82,37.36,5484854.0,35.8569,36.3918,35.8083,36.3334,5484854.0
2023-08-21 09:40:00,37.37,37.46,37.21,37.27,3227504.0,36.3431,36.4307,36.1875,36.2459,3227504.0
2023-08-21 09:50:00,37.27,37.64,37.18,37.64,3086734.0,36.2459,36.6057,36.1584,36.6057,3086734.0
2023-08-21 10:00:00,37.64,37.78,37.55,37.7,2841332.0,36.6057,36.7419,36.5182,36.6641,2841332.0
2023-08-21 10:10:00,37.7,37.71,37.36,37.45,3021664.0,36.6641,36.6738,36.3334,36.4209,3021664.0
2023-08-21 10:20:00,37.45,37.46,36.99,37.02,4122720.0,36.4209,36.4307,35.9736,36.0028,4122720.0
2023-08-21 10:30:00,37.02,37.18,36.95,37.13,4230147.0,36.0028,36.1584,35.9347,36.1097,4230147.0
2023-08-21 10:40:00,37.13,37.3,37.1,37.18,2750478.0,36.1097,36.2751,36.0806,36.1584,2750478.0
2023-08-21 10:50:00,37.2,37.2,37.02,37.03,3680291.0,36.1778,36.1778,36.0028,36.0125,3680291.0
2023-08-21 11:00:00,37.03,37.22,36.93,37.0,2397392.0,36.0125,36.1973,35.9152,35.9833,2397392.0
2023-08-21 11:10:00,37.0,37.02,36.75,36.89,3294848.0,35.9833,36.0028,35.7402,35.8763,3294848.0
2023-08-21 11:20:00,36.89,36.97,36.82,36.89,2594297.0,35.8763,35.9541,35.8083,35.8763,2594297.0
2023-08-21 11:30:00,36.88,37.07,36.85,36.9,1838698.0,35.8666,36.0514,35.8374,35.8861,1838698.0
2023-08-21 11:40:00,36.9,36.93,36.71,36.85,1588598.0,35.8861,35.9152,35.7013,35.8374,1588598.0
2023-08-21 11:50:00,36.84,36.93,36.79,36.88,1054908.0,35.8277,35.9152,35.7791,35.8666,1054908.0
2023-08-21 12:00:00,36.87,37.0,36.85,36.94,1152318.0,35.8569,35.9833,35.8374,35.925,1152318.0
2023-08-21 12:10:00,36.94,37.18,36.86,37.16,1795195.0,35.925,36.1584,35.8472,36.1389,1795195.0
2023-08-21 12:20:00,37.16,37.37,37.15,37.36,1766487.0,36.1389,36.3431,36.1292,36.3334,1766487.0
2023-08-21 12:30:00,37.36,37.4,37.29,37.35,1532327.0,36.3334,36.3723,36.2653,36.3237,1532327.0
2023-08-21 12:40:00,37.35,37.51,37.34,37.5,1460266.0,36.3237,36.4793,36.314,36.4696,1460266.0
2023-08-21 12:50:00,37.5,37.57,37.4,37.54,1299978.0,36.4696,36.5377,36.3723,36.5085,1299978.0
2023-08-21 13:00:00,37.55,37.59,37.43,37.55,1376597.0,36.5182,36.5571,36.4015,36.5182,1376597.0
2023-08-21 13:10:00,37.55,37.65,37.47,37.65,1484490.0,36.5182,36.6155,36.4404,36.6155,1484490.0
2023-08-21 13:20:00,37.65,37.88,37.65,37.78,2011454.0,36.6155,36.8391,36.6155,36.7419,2011454.0
2023-08-21 13:30:00,37.77,37.92,37.74,37.85,1631942.0,36.7322,36.878,36.703,36.81,1631942.0
2023-08-21 13:40:00,37.86,38.0,37.85,37.95,1837141.0,36.8197,36.9558,36.81,36.9072,1837141.0
2023-08-21 13:50:00,37.95,37.97,37.79,37.86,2470238.0,36.9072,36.9267,36.7516,36.8197,2470238.0
2023-08-21 14:00:00,37.86,37.95,37.82,37.89,1518917.0,36.8197,36.9072,36.7808,36.8489,1518917.0
2023-08-21 14:10:00,37.9,38.03,37.9,38.0,1620837.0,36.8586,36.985,36.8586,36.9558,1620837.0
2023-08-21 14:20:00,38.01,38.09,37.88,37.95,1675132.0,36.9656,37.0434,36.8391,36.9072,1675132.0
2023-08-21 14:30:00,37.96,38.06,37.92,38.02,1061592.0,36.9169,37.0142,36.878,36.9753,1061592.0
2023-08-21 14:40:00,38.02,38.22,38.01,38.2,1825985.0,36.9753,37.1698,36.9656,37.1503,1825985.0
2023-08-21 14:50:00,38.21,38.22,38.09,38.13,1421663.0,37.1601,37.1698,37.0434,37.0823,1421663.0
2023-08-21 15:00:00,38.13,38.26,38.13,38.2,1906894.0,37.0823,37.2087,37.0823,37.1503,1906894.0
2023-08-21 15:10:00,38.19,38.29,38.12,38.24,1576503.0,37.1406,37.2379,37.0725,37.1892,1576503.0
2023-08-21 15:20:00,38.25,38.31,38.18,38.19,1574152.0,37.199,37.2573,37.1309,37.1406,1574152.0
2023-08-21 15:30:00,38.19,38.29,38.13,38.26,2206258.0,37.1406,37.2379,37.0823,37.2087,2206258.0
2023-08-21 15:40:00,38.26,38.38,38.24,38.26,1999062.0,37.2087,37.3254,37.1892,37.2087,1999062.0
2023-08-21 15:50:00,38.26,38.33,38.11,38.19,3422295.0,37.2087,37.2768,37.0628,37.1406,3422295.0
2023-08-22 09:30:00,38.97,38.98,38.53,38.57,5465467.0,37.8992,37.9089,37.4713,37.5102,5465467.0
2023-08-22 09:40:00,38.57,38.73,38.42,38.55,3936014.0,37.5102,37.6658,37.3643,37.4907,3936014.0
2023-08-22 09:50:00,38.56,38.61,38.26,38.31,3519309.0,37.5004,37.5491,37.2087,37.2573,3519309.0
2023-08-22 10:00:00,38.31,38.55,38.28,38.39,2778081.0,37.2573,37.4907,37.2281,37.3351,2778081.0
2023-08-22 10:10:00,38.38,38.72,38.36,38.64,3590180.0,37.3254,37.6561,37.3059,37.5782,3590180.0
2023-08-22 10:20:00,38.63,38.72,38.32,38.37,2757412.0,37.5685,37.6561,37.267,37.3157,2757412.0
2023-08-22 10:30:00,38.37,38.38,38.04,38.23,4052306.0,37.3157,37.3254,36.9947,37.1795,4052306.0
2023-08-22 10:40:00,38.24,38.37,38.15,38.33,2202720.0,37.1892,37.3157,37.1017,37.2768,2202720.0
2023-08-22 10:50:00,38.33,38.68,38.29,38.65,2476684.0,37.2768,37.6171,37.2379,37.588,2476684.0
2023-08-22 11:00:00,38.65,38.7,38.44,38.48,1830931.0,37.588,37.6366,37.3837,37.4226,1830931.0
2023-08-22 11:10:00,38.49,38.67,38.33,38.46,1828938.0,37.4324,37.6074,37.2768,37.4032,1828938.0
2023-08-22 11:20:00,38.46,38.63,38.41,38.44,1324030.0,37.4032,37.5685,37.3546,37.3837,1324030.0
2023-08-22 11:30:00,38.44,38.56,38.32,38.32,1653505.0,37.3837,37.5004,37.267,37.267,1653505.0
2023-08-22 11:40:00,38.32,38.39,38.26,38.36,1214947.0,37.267,37.3351,37.2087,37.3059,1214947.0
2023-08-22 11:50:00,38.37,38.38,38.07,38.16,1877573.0,37.3157,37.3254,37.0239,37.1114,1877573.0
2023-08-22 12:00:00,38.16,38.2,38.03,38.07,1689598.0,37.1114,37.1503,36.985,37.0239,1689598.0
2023-08-22 12:10:00,38.07,38.08,37.77,37.88,3469127.0,37.0239,37.0336,36.7322,36.8391,3469127.0
2023-08-22 12:20:00,37.87,38.03,37.83,38.0,1912898.0,36.8294,36.985,36.7905,36.9558,1912898.0
2023-08-22 12:30:00,38.0,38.15,37.91,38.15,2193406.0,36.9558,37.1017,36.8683,37.1017,2193406.0
2023-08-22 12:40:00,38.15,38.22,38.13,38.17,1222710.0,37.1017,37.1698,37.0823,37.1212,1222710.0
2023-08-22 12:50:00,38.16,38.27,38.05,38.08,1702459.0,37.1114,37.2184,37.0045,37.0336,1702459.0
2023-08-22 13:00:00,38.08,38.14,37.85,38.0,3023618.0,37.0336,37.092,36.81,36.9558,3023618.0
2023-08-22 13:10:00,38.0,38.06,37.79,37.87,2126485.0,36.9558,37.0142,36.7516,36.8294,2126485.0
2023-08-22 13:20:00,37.87,38.0,37.82,37.98,1250642.0,36.8294,36.9558,36.7808,36.9364,1250642.0
2023-08-22 13:30:00,37.98,38.05,37.88,37.9,1447420.0,36.9364,37.0045,36.8391,36.8586,1447420.0
2023-08-22 13:40:00,37.9,37.97,37.81,37.86,1023846.0,36.8586,36.9267,36.7711,36.8197,1023846.0
2023-08-22 13:50:00,37.87,38.0,37.77,37.97,1130584.0,36.8294,36.9558,36.7322,36.9267,1130584.0
2023-08-22 14:00:00,37.97,38.01,37.82,38.0,1410398.0,36.9267,36.9656,36.7808,36.9558,1410398.0
2023-08-22 14:10:00,37.99,38.04,37.86,37.92,1387503.0,36.9461,36.9947,36.8197,36.878,1387503.0
2023-08-22 14:20:00,37.92,38.16,37.85,38.13,1283379.0,36.878,37.1114,36.81,37.0823,1283379.0
2023-08-22 14:30:00,38.13,38.21,38.08,38.14,1328890.0,37.0823,37.1601,37.0336,37.092,1328890.0
2023-08-22 14:40:00,38.14,38.15,37.93,38.0,1793634.0,37.092,37.1017,36.8878,36.9558,1793634.0
2023-08-22 14:50:00,37.99,38.1,37.95,38.09,822720.0,36.9461,37.0531,36.9072,37.0434,822720.0
2023-08-22 15:00:00,38.09,38.27,38.07,38.25,1369798.0,37.0434,37.2184,37.0239,37.199,1369798.0
2023-08-22 15:10:00,38.25,38.36,38.17,38.17,1719651.0,37.199,37.3059,37.1212,37.1212,1719651.0
2023-08-22 15:20:00,38.18,38.21,37.99,38.06,1538104.0,37.1309,37.1601,36.9461,37.0142,1538104.0
2023-08-22 15:30:00,38.05,38.07,37.83,37.85,1463359.0,37.0045,37.0239,36.7905,36.81,1463359.0
2023-08-22 15:40:00,37.84,37.88,37.77,37.82,1807411.0,36.8002,36.8391,36.7322,36.7808,1807411.0
2023-08-22 15:50:00,37.81,38.05,37.79,37.98,3575036.0,36.7711,37.0045,36.7516,36.9364,3575036.0
2023-08-23 09:30:00,38.35,38.58,38.28,38.35,5448167.0,37.2962,37.5199,37.2281,37.2962,5448167.0
2023-08-23 09:40:00,38.36,38.8,38.3,38.7,5278800.0,37.3059,37.7339,37.2476,37.6366,5278800.0
2023-08-23 09:50:00,38.71,39.09,38.66,38.99,4071752.0,37.6463,38.0159,37.5977,37.9186,4071752.0
2023-08-23 10:00:00,38.99,39.11,38.91,39.09,3721207.0,37.9186,38.0353,37.8408,38.0159,3721207.0
2023-08-23 10:10:00,39.08,39.28,39.02,39.21,2958657.0,38.0062,38.2007,37.9478,38.1326,2958657.0
2023-08-23 10:20:00,39.21,39.38,39.09,39.25,2951808.0,38.1326,38.2979,38.0159,38.1715,2951808.0
2023-08-23 10:30:00,39.25,39.37,39.22,39.27,1854603.0,38.1715,38.2882,38.1423,38.1909,1854603.0
2023-08-23 10:40:00,39.28,39.62,39.25,39.62,2551556.0,38.2007,38.5313,38.1715,38.5313,2551556.0
2023-08-23 10:50:00,39.62,39.68,39.54,39.64,2012857.0,38.5313,38.5897,38.4535,38.5508,2012857.0
2023-08-23 11:00:00,39.64,39.7,39.54,39.63,2145888.0,38.5508,38.6091,38.4535,38.541,2145888.0
2023-08-23 11:10:00,39.63,39.74,39.59,39.73,1743467.0,38.541,38.648,38.5021,38.6383,1743467.0
2023-08-23 11:20:00,39.73,39.78,39.67,39.72,1522263.0,38.6383,38.6869,38.5799,38.6286,1522263.0
2023-08-23 11:30:00,39.72,39.78,39.61,39.72,1514610.0,38.6286,38.6869,38.5216,38.6286,1514610.0
2023-08-23 11:40:00,39.72,39.73,39.56,39.62,1371904.0,38.6286,38.6383,38.473,38.5313,1371904.0
2023-08-23 11:50:00,39.62,39.84,39.62,39.8,1498333.0,38.5313,38.7453,38.5313,38.7064,1498333.0
2023-08-23 12:00:00,39.8,39.82,39.61,39.63,1120245.0,38.7064,38.7258,38.5216,38.541,1120245.0
2023-08-23 12:10:00,39.63,39.69,39.55,39.61,1064130.0,38.541,38.5994,38.4632,38.5216,1064130.0
2023-08-23 12:20:00,39.6,39.68,39.57,39.61,740226.0,38.5119,38.5897,38.4827,38.5216,740226.0
2023-08-23 12:30:00,39.61,39.74,39.56,39.73,1056297.0,38.5216,38.648,38.473,38.6383,1056297.0
2023-08-23 12:40:00,39.73,39.78,39.68,39.76,1195561.0,38.6383,38.6869,38.5897,38.6675,1195561.0
2023-08-23 12:50:00,39.76,39.81,39.62,39.62,994524.0,38.6675,38.7161,38.5313,38.5313,994524.0
2023-08-23 13:00:00,39.63,39.77,39.59,39.77,995904.0,38.541,38.6772,38.5021,38.6772,995904.0
2023-08-23 13:10:00,39.77,39.94,39.74,39.93,1536120.0,38.6772,38.8425,38.648,38.8328,1536120.0
2023-08-23 13:20:00,39.93,39.98,39.91,39.95,1113752.0,38.8328,38.8814,38.8134,38.8523,1113752.0
2023-08-23 13:30:00,39.95,40.05,39.93,39.97,1592858.0,38.8523,38.9495,38.8328,38.8717,1592858.0
2023-08-23 13:40:00,39.97,40.09,39.95,40.09,1030382.0,38.8717,38.9884,38.8523,38.9884,1030382.0
2023-08-23 13:50:00,40.08,40.12,40.04,40.08,1040205.0,38.9787,39.0176,38.9398,38.9787,1040205.0
2023-08-23 14:00:00,40.07,40.08,39.96,39.97,1235898.0,38.969,38.9787,38.862,38.8717,1235898.0
2023-08-23 14:10:00,39.98,39.99,39.8,39.84,1193112.0,38.8814,38.8912,38.7064,38.7453,1193112.0
2023-08-23 14:20:00,39.84,39.95,39.75,39.87,1626340.0,38.7453,38.8523,38.6577,38.7745,1626340.0
2023-08-23 14:30:00,39.88,39.89,39.69,39.75,1671433.0,38.7842,38.7939,38.5994,38.6577,1671433.0
2023-08-23 14:40:00,39.74,39.86,39.72,39.82,1513199.0,38.648,38.7647,38.6286,38.7258,1513199.0
2023-08-23 14:50:00,39.82,39.91,39.77,39.84,1159937.0,38.7258,38.8134,38.6772,38.7453,1159937.0
2023-08-23 15:00:00,39.84,40.01,39.74,39.98,1910428.0,38.7453,38.9106,38.648,38.8814,1910428.0
2023-08-23 15:10:00,39.98,40.04,39.94,40.0,1282080.0,38.8814,38.9398,38.8425,38.9009,1282080.0
2023-08-23 15:20:00,40.0,40.02,39.93,40.02,1223535.0,38.9009,38.9203,38.8328,38.9203,1223535.0
2023-08-23 15:30:00,40.01,40.01,39.92,39.98,1251637.0,38.9106,38.9106,38.8231,38.8814,1251637.0
2023-08-23 15:40:00,39.99,40.05,39.91,39.93,1598322.0,38.8912,38.9495,38.8134,38.8328,1598322.0
2023-08-23 15:50:00,39.93,39.97,39.68,39.79,3998834.0,38.8328,38.8717,38.5897,38.6966,3998834.0
2023-08-24 09:30:00,40.88,40.91,40.01,40.11,6752813.0,39.7567,39.7859,38.9106,39.0079,6752813.0
2023-08-24 09:40:00,40.1,40.19,39.8,39.82,4134202.0,38.9981,39.0857,38.7064,38.7258,4134202.0
2023-08-24 09:50:00,39.82,40.05,39.7,39.99,4954155.0,38.7258,38.9495,38.6091,38.8912,4954155.0
2023-08-24 10:00:00,40.0,40.08,39.47,39.5,5430952.0,38.9009,38.9787,38.3854,38.4146,5430952.0
2023-08-24 10:10:00,39.5,39.52,39.18,39.21,4172894.0,38.4146,38.4341,38.1034,38.1326,4172894.0
2023-08-24 10:20:00,39.21,39.33,38.82,38.83,3747026.0,38.1326,38.2493,37.7533,37.763,3747026.0
2023-08-24 10:30:00,38.82,38.92,38.64,38.83,4337787.0,37.7533,37.8506,37.5782,37.763,4337787.0
2023-08-24 10:40:00,38.84,38.89,38.48,38.59,3518011.0,37.7728,37.8214,37.4226,37.5296,3518011.0
2023-08-24 10:50:00,38.58,38.82,38.53,38.56,3163748.0,37.5199,37.7533,37.4713,37.5004,3163748.0
2023-08-24 11:00:00,38.55,38.56,38.25,38.35,3949649.0,37.4907,37.5004,37.199,37.2962,3949649.0
2023-08-24 11:10:00,38.35,38.47,38.21,38.43,2824036.0,37.2962,37.4129,37.1601,37.374,2824036.0
2023-08-24 11:20:00,38.42,38.49,38.18,38.39,2763455.0,37.3643,37.4324,37.1309,37.3351,2763455.0
2023-08-24 11:30:00,38.39,38.39,38.0,38.02,3202917.0,37.3351,37.3351,36.9558,36.9753,3202917.0
2023-08-24 11:40:00,38.02,38.14,37.93,38.04,2630829.0,36.9753,37.092,36.8878,36.9947,2630829.0
2023-08-24 11:50:00,38.03,38.05,37.81,37.88,1966822.0,36.985,37.0045,36.7711,36.8391,1966822.0
2023-08-24 12:00:00,37.88,38.1,37.86,38.04,2267469.0,36.8391,37.0531,36.8197,36.9947,2267469.0
2023-08-24 12:10:00,38.03,38.29,38.01,38.22,2573314.0,36.985,37.2379,36.9656,37.1698,2573314.0
2023-08-24 12:20:00,38.21,38.34,38.15,38.2,1989820.0,37.1601,37.2865,37.1017,37.1503,1989820.0
2023-08-24 12:30:00,38.2,38.43,38.18,38.41,1717963.0,37.1503,37.374,37.1309,37.3546,1717963.0
2023-08-24 12:40:00,38.4,38.56,38.38,38.46,2413826.0,37.3448,37.5004,37.3254,37.4032,2413826.0
2023-08-24 12:50:00,38.46,38.51,38.23,38.24,1778851.0,37.4032,37.4518,37.1795,37.1892,1778851.0
2023-08-24 13:00:00,38.25,38.3,38.1,38.28,1704138.0,37.199,37.2476,37.0531,37.2281,1704138.0
2023-08-24 13:10:00,38.28,38.35,38.08,38.13,1643602.0,37.2281,37.2962,37.0336,37.0823,1643602.0
2023-08-24 13:20:00,38.13,38.17,37.94,38.01,1699674.0,37.0823,37.1212,36.8975,36.9656,1699674.0
2023-08-24 13:30:00,38.01,38.14,37.97,38.14,1409237.0,36.9656,37.092,36.9267,37.092,1409237.0
2023-08-24 13:40:00,38.14,38.17,38.01,38.07,1384237.0,37.092,37.1212,36.9656,37.0239,1384237.0
2023-08-24 13:50:00,38.07,38.08,37.97,38.06,1203438.0,37.0239,37.0336,36.9267,37.0142,1203438.0
2023-08-24 14:00:00,38.06,38.22,38.06,38.16,1431493.0,37.0142,37.1698,37.0142,37.1114,1431493.0
2023-08-24 14:10:00,38.16,38.3,38.03,38.04,1335987.0,37.1114,37.2476,36.985,36.9947,1335987.0
2023-08-24 14:20:00,38.05,38.14,37.96,38.01,1522561.0,37.0045,37.092,36.9169,36.9656,1522561.0
2023-08-24 14:30:00,38.0,38.1,37.87,37.93,1419501.0,36.9558,37.0531,36.8294,36.8878,1419501.0
2023-08-24 14:40:00,37.92,37.93,37.76,37.82,2357999.0,36.878,36.8878,36.7224,36.7808,2357999.0
2023-08-24 14:50:00,37.82,37.98,37.72,37.93,1952662.0,36.7808,36.9364,36.6835,36.8878,1952662.0
2023-08-24 15:00:00,37.93,37.99,37.72,37.74,1560383.0,36.8878,36.9461,36.6835,36.703,1560383.0
2023-08-24 15:10:00,37.74,37.86,37.67,37.76,1348785.0,36.703,36.8197,36.6349,36.7224,1348785.0
2023-08-24 15:20:00,37.77,37.88,37.6,37.64,1938701.0,36.7322,36.8391,36.5668,36.6057,1938701.0
2023-08-24 15:30:00,37.64,37.71,37.42,37.49,2146547.0,36.6057,36.6738,36.3918,36.4598,2146547.0
2023-08-24 15:40:00,37.5,37.53,37.14,37.26,2943535.0,36.4696,36.4987,36.1195,36.2362,2943535.0
2023-08-24 15:50:00,37.26,37.43,37.1,37.13,4451568.0,36.2362,36.4015,36.0806,36.1097,4451568.0
2023-08-25 09:30:00,37.43,37.78,37.4,37.65,5266977.0,36.4015,36.7419,36.3723,36.6155,5266977.0
2023-08-25 09:40:00,37.64,37.84,37.53,37.8,3168507.0,36.6057,36.8002,36.4987,36.7613,3168507.0
2023-08-25 09:50:00,37.81,37.87,37.63,37.82,2451934.0,36.7711,36.8294,36.596,36.7808,2451934.0
2023-08-25 10:00:00,37.81,38.17,37.31,37.4,8626216.0,36.7711,37.1212,36.2848,36.3723,8626216.0
2023-08-25 10:10:00,37.41,38.56,37.4,37.89,10949774.0,36.382,37.5004,36.3723,36.8489,10949774.0
2023-08-25 10:20:00,37.89,37.96,37.23,37.36,7223593.0,36.8489,36.9169,36.207,36.3334,7223593.0
2023-08-25 10:30:00,37.36,37.51,36.99,37.17,5977909.0,36.3334,36.4793,35.9736,36.1486,5977909.0
2023-08-25 10:40:00,37.18,37.4,36.57,36.62,5518392.0,36.1584,36.3723,35.5651,35.6138,5518392.0
2023-08-25 10:50:00,36.62,36.77,36.36,36.4,4361668.0,35.6138,35.7596,35.3609,35.3998,4361668.0
2023-08-25 11:00:00,36.4,36.85,36.35,36.84,5211955.0,35.3998,35.8374,35.3512,35.8277,5211955.0
2023-08-25 11:10:00,36.84,37.01,36.53,36.71,3873015.0,35.8277,35.993,35.5262,35.7013,3873015.0
2023-08-25 11:20:00,36.72,37.18,36.55,37.16,3460890.0,35.711,36.1584,35.5457,36.1389,3460890.0
2023-08-25 11:30:00,37.15,37.39,36.94,37.34,4756555.0,36.1292,36.3626,35.925,36.314,4756555.0
2023-08-25 11:40:00,37.35,37.36,37.06,37.2,3326036.0,36.3237,36.3334,36.0417,36.1778,3326036.0
2023-08-25 11:50:00,37.19,37.27,36.66,36.76,3186541.0,36.1681,36.2459,35.6527,35.7499,3186541.0
2023-08-25 12:00:00,36.75,37.06,36.72,37.01,2269731.0,35.7402,36.0417,35.711,35.993,2269731.0
2023-08-25 12:10:00,37.02,37.09,36.81,36.99,2303090.0,36.0028,36.0708,35.7985,35.9736,2303090.0
2023-08-25 12:20:00,36.99,37.32,36.91,37.31,2291371.0,35.9736,36.2945,35.8958,36.2848,2291371.0
2023-08-25 12:30:00,37.31,37.43,37.19,37.38,2038111.0,36.2848,36.4015,36.1681,36.3529,2038111.0
2023-08-25 12:40:00,37.38,37.44,37.18,37.32,1719466.0,36.3529,36.4112,36.1584,36.2945,1719466.0
2023-08-25 12:50:00,37.33,37.37,37.07,37.33,1823546.0,36.3042,36.3431,36.0514,36.3042,1823546.0
2023-08-25 13:00:00,37.33,37.43,37.26,37.28,1873683.0,36.3042,36.4015,36.2362,36.2556,1873683.0
2023-08-25 13:10:00,37.28,37.49,37.16,37.25,2383413.0,36.2556,36.4598,36.1389,36.2264,2383413.0
2023-08-25 13:20:00,37.26,37.27,37.04,37.23,1967800.0,36.2362,36.2459,36.0222,36.207,1967800.0
2023-08-25 13:30:00,37.22,37.22,36.98,36.99,1395491.0,36.1973,36.1973,35.9639,35.9736,1395491.0
2023-08-25 13:40:00,36.98,37.19,36.98,37.14,1034301.0,35.9639,36.1681,35.9639,36.1195,1034301.0
2023-08-25 13:50:00,37.14,37.34,37.12,37.32,2060046.0,36.1195,36.314,36.1,36.2945,2060046.0
2023-08-25 14:00:00,37.31,37.46,37.26,37.43,1850843.0,36.2848,36.4307,36.2362,36.4015,1850843.0
2023-08-25 14:10:00,37.43,37.77,37.36,37.75,2868371.0,36.4015,36.7322,36.3334,36.7127,2868371.0
2023-08-25 14:20:00,37.75,38.02,37.75,38.01,3412224.0,36.7127,36.9753,36.7127,36.9656,3412224.0
2023-08-25 14:30:00,38.01,38.16,37.93,37.98,3103593.0,36.9656,37.1114,36.8878,36.9364,3103593.0
2023-08-25 14:40:00,37.98,38.07,37.84,38.01,2279881.0,36.9364,37.0239,36.8002,36.9656,2279881.0
2023-08-25 14:50:00,38.01,38.19,37.97,38.16,1743723.0,36.9656,37.1406,36.9267,37.1114,1743723.0
2023-08-25 15:00:00,38.17,38.33,38.03,38.18,2711426.0,37.1212,37.2768,36.985,37.1309,2711426.0
2023-08-25 15:10:00,38.18,38.29,38.11,38.25,1587316.0,37.1309,37.2379,37.0628,37.199,1587316.0
2023-08-25 15:20:00,38.25,38.4,38.24,38.3,1934835.0,37.199,37.3448,37.1892,37.2476,1934835.0
2023-08-25 15:30:00,38.3,38.36,38.11,38.18,1694689.0,37.2476,37.3059,37.0628,37.1309,1694689.0
2023-08-25 15:40:00,38.17,38.33,38.08,38.11,1792606.0,37.1212,37.2768,37.0336,37.0628,1792606.0
2023-08-25 15:50:00,38.1,38.21,37.95,38.04,4487969.0,37.0531,37.1601,36.9072,36.9947,4487969.0
2023-08-28 09:30:00,38.95,39.17,38.66,38.72,5902605.0,37.8797,38.0937,37.5977,37.6561,5902605.0
2023-08-28 09:40:00,38.73,38.84,38.47,38.63,4147873.0,37.6658,37.7728,37.4129,37.5685,4147873.0
2023-08-28 09:50:00,38.63,38.67,38.23,38.6,3990521.0,37.5685,37.6074,37.1795,37.5393,3990521.0
2023-08-28 10:00:00,38.6,38.74,38.51,38.68,2689389.0,37.5393,37.6755,37.4518,37.6171,2689389.0
2023-08-28 10:10:00,38.68,38.8,38.49,38.63,2420161.0,37.6171,37.7339,37.4324,37.5685,2420161.0
2023-08-28 10:20:00,38.62,38.93,38.6,38.91,2831703.0,37.5588,37.8603,37.5393,37.8408,2831703.0
2023-08-28 10:30:00,38.91,38.94,38.63,38.66,2706960.0,37.8408,37.87,37.5685,37.5977,2706960.0
2023-08-28 10:40:00,38.65,38.68,38.36,38.45,2960142.0,37.588,37.6171,37.3059,37.3935,2960142.0
2023-08-28 10:50:00,38.45,38.47,38.2,38.46,2885660.0,37.3935,37.4129,37.1503,37.4032,2885660.0
2023-08-28 11:00:00,38.45,38.49,38.24,38.41,2175675.0,37.3935,37.4324,37.1892,37.3546,2175675.0
2023-08-28 11:10:00,38.41,38.46,38.27,38.34,1196635.0,37.3546,37.4032,37.2184,37.2865,1196635.0
2023-08-28 11:20:00,38.35,38.51,38.29,38.34,2134901.0,37.2962,37.4518,37.2379,37.2865,2134901.0
2023-08-28 11:30:00,38.34,38.5,38.29,38.45,1978643.0,37.2865,37.4421,37.2379,37.3935,1978643.0
2023-08-28 11:40:00,38.45,38.48,38.1,38.18,2788665.0,37.3935,37.4226,37.0531,37.1309,2788665.0
2023-08-28 11:50:00,38.18,38.34,38.08,38.33,1473372.0,37.1309,37.2865,37.0336,37.2768,1473372.0
2023-08-28 12:00:00,38.32,38.35,38.2,38.33,1565950.0,37.267,37.2962,37.1503,37.2768,1565950.0
2023-08-28 12:10:00,38.33,38.37,38.24,38.26,1097705.0,37.2768,37.3157,37.1892,37.2087,1097705.0
2023-08-28 12:20:00,38.25,38.27,38.16,38.25,1193735.0,37.199,37.2184,37.1114,37.199,1193735.0
2023-08-28 12:30:00,38.25,38.45,38.18,38.44,1203786.0,37.199,37.3935,37.1309,37.3837,1203786.0
2023-08-28 12:40:00,38.43,38.57,38.39,38.47,1414513.0,37.374,37.5102,37.3351,37.4129,1414513.0
2023-08-28 12:50:00,38.48,38.78,38.48,38.76,1746219.0,37.4226,37.7144,37.4226,37.695,1746219.0
2023-08-28 13:00:00,38.76,39.0,38.75,38.87,3128345.0,37.695,37.9284,37.6852,37.8019,3128345.0
2023-08-28 13:10:00,38.86,38.9,38.75,38.79,1482668.0,37.7922,37.8311,37.6852,37.7241,1482668.0
2023-08-28 13:20:00,38.78,38.91,38.78,38.83,1264910.0,37.7144,37.8408,37.7144,37.763,1264910.0
2023-08-28 13:30:00,38.84,38.9,38.64,38.71,1732964.0,37.7728,37.8311,37.5782,37.6463,1732964.0
2023-08-28 13:40:00,38.71,38.76,38.56,38.62,1149916.0,37.6463,37.695,37.5004,37.5588,1149916.0
2023-08-28 13:50:00,38.62,38.63,38.2,38.28,2717791.0,37.5588,37.5685,37.1503,37.2281,2717791.0
2023-08-28 14:00:00,38.28,38.43,38.26,38.41,1731406.0,37.2281,37.374,37.2087,37.3546,1731406.0
2023-08-28 14:10:00,38.4,38.43,38.25,38.27,1171884.0,37.3448,37.374,37.199,37.2184,1171884.0
2023-08-28 14:20:00,38.27,38.42,38.25,38.39,975110.0,37.2184,37.3643,37.199,37.3351,975110.0
2023-08-28 14:30:00,38.4,38.55,38.29,38.44,1546714.0,37.3448,37.4907,37.2379,37.3837,1546714.0
2023-08-28 14:40:00,38.44,38.55,38.42,38.53,1106870.0,37.3837,37.4907,37.3643,37.4713,1106870.0
2023-08-28 14:50:00,38.52,38.63,38.5,38.58,1283608.0,37.4615,37.5685,37.4421,37.5199,1283608.0
2023-08-28 15:00:00,38.59,38.74,38.52,38.72,1441180.0,37.5296,37.6755,37.4615,37.6561,1441180.0
2023-08-28 15:10:00,38.72,38.74,38.56,38.59,1379250.0,37.6561,37.6755,37.5004,37.5296,1379250.0
2023-08-28 15:20:00,38.6,38.63,38.43,38.55,1868410.0,37.5393,37.5685,37.374,37.4907,1868410.0
2023-08-28 15:30:00,38.55,38.72,38.5,38.64,1930273.0,37.4907,37.6561,37.4421,37.5782,1930273.0
2023-08-28 15:40:00,38.64,39.04,38.63,38.83,3085309.0,37.5782,37.9673,37.5685,37.763,3085309.0
2023-08-28 15:50:00,38.83,38.96,38.75,38.9,3285812.0,37.763,37.8895,37.6852,37.8311,3285812.0
2023-08-29 09:30:00,38.8,39.12,38.69,38.91,3925733.0,37.7339,38.0451,37.6269,37.8408,3925733.0
2023-08-29 09:40:00,38.91,39.49,38.87,39.48,4852847.0,37.8408,38.4049,37.8019,38.3952,4852847.0
2023-08-29 09:50:00,39.48,39.55,39.31,39.41,2885875.0,38.3952,38.4632,38.2298,38.3271,2885875.0
2023-08-29 10:00:00,39.41,40.08,39.41,39.98,8262963.0,38.3271,38.9787,38.3271,38.8814,8262963.0
2023-08-29 10:10:00,39.98,40.32,39.88,40.26,4582707.0,38.8814,39.2121,38.7842,39.1537,4582707.0
2023-08-29 10:20:00,40.26,40.49,40.21,40.44,3900964.0,39.1537,39.3774,39.1051,39.3288,3900964.0
2023-08-29 10:30:00,40.44,40.73,40.44,40.5,5094754.0,39.3288,39.6108,39.3288,39.3871,5094754.0
2023-08-29 10:40:00,40.5,40.62,40.45,40.6,3489250.0,39.3871,39.5038,39.3385,39.4844,3489250.0
2023-08-29 10:50:00,40.59,40.71,40.42,40.52,2473971.0,39.4747,39.5914,39.3093,39.4066,2473971.0
2023-08-29 11:00:00,40.53,40.72,40.5,40.63,2257207.0,39.4163,39.6011,39.3871,39.5136,2257207.0
2023-08-29 11:10:00,40.63,40.86,40.61,40.85,2913060.0,39.5136,39.7372,39.4941,39.7275,2913060.0
2023-08-29 11:20:00,40.86,40.93,40.76,40.85,1867496.0,39.7372,39.8053,39.64,39.7275,1867496.0
2023-08-29 11:30:00,40.86,41.12,40.84,41.1,2295056.0,39.7372,39.9901,39.7178,39.9707,2295056.0
2023-08-29 11:40:00,41.11,41.18,41.04,41.07,2028309.0,39.9804,40.0485,39.9123,39.9415,2028309.0
2023-08-29 11:50:00,41.07,41.16,41.0,41.03,1430598.0,39.9415,40.029,39.8734,39.9026,1430598.0
2023-08-29 12:00:00,41.04,41.08,40.93,41.06,1614605.0,39.9123,39.9512,39.8053,39.9318,1614605.0
2023-08-29 12:10:00,41.06,41.1,40.92,41.02,1101542.0,39.9318,39.9707,39.7956,39.8929,1101542.0
2023-08-29 12:20:00,41.02,41.22,41.01,41.16,1718792.0,39.8929,40.0874,39.8831,40.029,1718792.0
2023-08-29 12:30:00,41.17,41.2,41.02,41.08,1364712.0,40.0387,40.0679,39.8929,39.9512,1364712.0
2023-08-29 12:40:00,41.07,41.12,40.99,41.01,956221.0,39.9415,39.9901,39.8637,39.8831,956221.0
2023-08-29 12:50:00,41.01,41.14,40.94,41.12,1122699.0,39.8831,40.0096,39.815,39.9901,1122699.0
2023-08-29 13:00:00,41.12,41.19,41.03,41.17,1156881.0,39.9901,40.0582,39.9026,40.0387,1156881.0
2023-08-29 13:10:00,41.18,41.19,41.05,41.06,935659.0,40.0485,40.0582,39.922,39.9318,935659.0
2023-08-29 13:20:00,41.06,41.18,41.02,41.11,805074.0,39.9318,40.0485,39.8929,39.9804,805074.0
2023-08-29 13:30:00,41.11,41.28,41.1,41.23,1445505.0,39.9804,40.1457,39.9707,40.0971,1445505.0
2023-08-29 13:40:00,41.22,41.25,41.15,41.2,890560.0,40.0874,40.1165,40.0193,40.0679,890560.0
2023-08-29 13:50:00,41.19,41.23,40.95,41.07,2519426.0,40.0582,40.0971,39.8248,39.9415,2519426.0
2023-08-29 14:00:00,41.07,41.2,41.03,41.2,988986.0,39.9415,40.0679,39.9026,40.0679,988986.0
2023-08-29 14:10:00,41.2,41.26,41.13,41.2,1189691.0,40.0679,40.1263,39.9998,40.0679,1189691.0
2023-08-29 14:20:00,41.21,41.3,41.16,41.25,1638443.0,40.0776,40.1652,40.029,40.1165,1638443.0
2023-08-29 14:30:00,41.25,41.37,41.22,41.24,1484009.0,40.1165,40.2332,40.0874,40.1068,1484009.0
2023-08-29 14:40:00,41.25,41.38,41.23,41.29,1253436.0,40.1165,40.243,40.0971,40.1554,1253436.0
2023-08-29 14:50:00,41.29,41.36,41.23,41.32,1481362.0,40.1554,40.2235,40.0971,40.1846,1481362.0
2023-08-29 15:00:00,41.32,41.36,41.2,41.33,1664639.0,40.1846,40.2235,40.0679,40.1943,1664639.0
2023-08-29 15:10:00,41.33,41.5,41.3,41.48,1302979.0,40.1943,40.3597,40.1652,40.3402,1302979.0
2023-08-29 15:20:00,41.48,41.51,41.39,41.49,1413972.0,40.3402,40.3694,40.2527,40.3499,1413972.0
2023-08-29 15:30:00,41.49,41.5,41.37,41.4,1238820.0,40.3499,40.3597,40.2332,40.2624,1238820.0
2023-08-29 15:40:00,41.41,41.52,41.34,41.39,1904515.0,40.2721,40.3791,40.2041,40.2527,1904515.0
2023-08-29 15:50:00,41.4,41.46,41.3,41.39,3089754.0,40.2624,40.3208,40.1652,40.2527,3089754.0
2023-08-30 09:30:00,41.43,41.67,41.18,41.48,5497786.0,40.2916,40.525,40.0485,40.3402,5497786.0
2023-08-30 09:40:00,41.48,41.54,41.26,41.39,3745433.0,40.3402,40.3986,40.1263,40.2527,3745433.0
2023-08-30 09:50:00,41.4,41.9,41.39,41.82,5401145.0,40.2624,40.7487,40.2527,40.6709,5401145.0
2023-08-30 10:00:00,41.82,42.01,41.78,41.93,4408654.0,40.6709,40.8556,40.632,40.7778,4408654.0
2023-08-30 10:10:00,41.92,42.16,41.72,41.76,3668523.0,40.7681,41.0015,40.5736,40.6125,3668523.0
2023-08-30 10:20:00,41.77,41.78,41.08,41.34,6975854.0,40.6222,40.632,39.9512,40.2041,6975854.0
2023-08-30 10:30:00,41.34,41.75,41.32,41.71,5732319.0,40.2041,40.6028,40.1846,40.5639,5732319.0
2023-08-30 10:40:00,41.71,41.77,41.53,41.58,2110788.0,40.5639,40.6222,40.3888,40.4375,2110788.0
2023-08-30 10:50:00,41.57,41.93,41.51,41.89,2699205.0,40.4277,40.7778,40.3694,40.7389,2699205.0
2023-08-30 11:00:00,41.88,41.9,41.56,41.79,2495572.0,40.7292,40.7487,40.418,40.6417,2495572.0
2023-08-30 11:10:00,41.8,41.91,41.75,41.88,1428673.0,40.6514,40.7584,40.6028,40.7292,1428673.0
2023-08-30 11:20:00,41.89,41.91,41.67,41.8,1625727.0,40.7389,40.7584,40.525,40.6514,1625727.0
2023-08-30 11:30:00,41.8,42.08,41.77,42.03,1991114.0,40.6514,40.9237,40.6222,40.8751,1991114.0
2023-08-30 11:40:00,42.03,42.08,41.97,41.98,1223214.0,40.8751,40.9237,40.8167,40.8265,1223214.0
2023-08-30 11:50:00,41.98,42.07,41.87,42.07,1507957.0,40.8265,40.914,40.7195,40.914,1507957.0
2023-08-30 12:00:00,42.06,42.15,41.99,42.15,1336914.0,40.9043,40.9918,40.8362,40.9918,1336914.0
2023-08-30 12:10:00,42.14,42.24,42.03,42.2,1923087.0,40.9821,41.0793,40.8751,41.0404,1923087.0
2023-08-30 12:20:00,42.2,42.23,42.13,42.18,909968.0,41.0404,41.0696,40.9724,41.021,909968.0
2023-08-30 12:30:00,42.18,42.28,42.03,42.12,1531965.0,41.021,41.1182,40.8751,40.9626,1531965.0
2023-08-30 12:40:00,42.12,42.28,42.11,42.19,1158190.0,40.9626,41.1182,40.9529,41.0307,1158190.0
2023-08-30 12:50:00,42.19,42.2,42.04,42.18,976437.0,41.0307,41.0404,40.8848,41.021,976437.0
2023-08-30 13:00:00,42.18,42.18,42.06,42.11,777391.0,41.021,41.021,40.9043,40.9529,777391.0
2023-08-30 13:10:00,42.11,42.21,42.07,42.14,1011005.0,40.9529,41.0502,40.914,40.9821,1011005.0
2023-08-30 13:20:00,42.15,42.18,42.04,42.06,780096.0,40.9918,41.021,40.8848,40.9043,780096.0
2023-08-30 13:30:00,42.06,42.23,42.05,42.19,902661.0,40.9043,41.0696,40.8945,41.0307,902661.0
2023-08-30 13:40:00,42.19,42.2,42.07,42.1,1038525.0,41.0307,41.0404,40.914,40.9432,1038525.0
2023-08-30 13:50:00,42.1,42.11,41.82,41.97,2213620.0,40.9432,40.9529,40.6709,40.8167,2213620.0
2023-08-30 14:00:00,41.97,41.99,41.73,41.79,1812963.0,40.8167,40.8362,40.5833,40.6417,1812963.0
2023-08-30 14:10:00,41.78,41.96,41.69,41.89,1703211.0,40.632,40.807,40.5444,40.7389,1703211.0
2023-08-30 14:20:00,41.89,41.93,41.7,41.76,1269383.0,40.7389,40.7778,40.5542,40.6125,1269383.0
2023-08-30 14:30:00,41.75,42.01,41.74,41.97,1683067.0,40.6028,40.8556,40.5931,40.8167,1683067.0
2023-08-30 14:40:00,41.96,42.19,41.96,42.07,2227682.0,40.807,41.0307,40.807,40.914,2227682.0
2023-08-30 14:50:00,42.08,42.18,42.06,42.15,896430.0,40.9237,41.021,40.9043,40.9918,896430.0
2023-08-30 15:00:00,42.16,42.25,42.13,42.16,2044913.0,41.0015,41.0891,40.9724,41.0015,2044913.0
2023-08-30 15:10:00,42.16,42.22,42.08,42.14,1149510.0,41.0015,41.0599,40.9237,40.9821,1149510.0
2023-08-30 15:20:00,42.14,42.15,41.99,42.05,1253219.0,40.9821,40.9918,40.8362,40.8945,1253219.0
2023-08-30 15:30:00,42.05,42.16,41.98,42.09,1245862.0,40.8945,41.0015,40.8265,40.9334,1245862.0
2023-08-30 15:40:00,42.09,42.17,42.0,42.03,1229753.0,40.9334,41.0113,40.8459,40.8751,1229753.0
2023-08-30 15:50:00,42.04,42.13,41.92,42.09,2755410.0,40.8848,40.9724,40.7681,40.9334,2755410.0
2023-08-31 09:30:00,42.04,42.56,42.02,42.48,6190050.0,40.8848,41.3905,40.8654,41.3127,6190050.0
2023-08-31 09:40:00,42.48,42.63,42.2,42.35,3930213.0,41.3127,41.4586,41.0404,41.1863,3930213.0
2023-08-31 09:50:00,42.37,42.67,42.25,42.66,3248916.0,41.2058,41.4975,41.0891,41.4878,3248916.0
2023-08-31 10:00:00,42.66,42.73,42.42,42.62,2678106.0,41.4878,41.5559,41.2544,41.4489,2678106.0
2023-08-31 10:10:00,42.61,42.83,42.47,42.82,2491167.0,41.4392,41.6531,41.303,41.6434,2491167.0
2023-08-31 10:20:00,42.82,42.88,42.66,42.88,2499359.0,41.6434,41.7017,41.4878,41.7017,2499359.0
2023-08-31 10:30:00,42.88,42.98,42.81,42.97,2191736.0,41.7017,41.799,41.6337,41.7893,2191736.0
2023-08-31 10:40:00,42.97,42.98,42.71,42.75,2230724.0,41.7893,41.799,41.5364,41.5753,2230724.0
2023-08-31 10:50:00,42.74,42.8,42.52,42.79,2594827.0,41.5656,41.6239,41.3516,41.6142,2594827.0
2023-08-31 11:00:00,42.79,42.79,42.59,42.75,1496925.0,41.6142,41.6142,41.4197,41.5753,1496925.0
2023-08-31 11:10:00,42.75,42.85,42.69,42.71,1441039.0,41.5753,41.6726,41.517,41.5364,1441039.0
2023-08-31 11:20:00,42.71,42.72,42.46,42.66,1780049.0,41.5364,41.5461,41.2933,41.4878,1780049.0
2023-08-31 11:30:00,42.65,42.72,42.44,42.59,1810943.0,41.4781,41.5461,41.2738,41.4197,1810943.0
2023-08-31 11:40:00,42.6,42.67,42.55,42.59,1006197.0,41.4294,41.4975,41.3808,41.4197,1006197.0
2023-08-31 11:50:00,42.59,42.71,42.57,42.64,910559.0,41.4197,41.5364,41.4003,41.4683,910559.0
2023-08-31 12:00:00,42.64,42.74,42.48,42.73,1374505.0,41.4683,41.5656,41.3127,41.5559,1374505.0
2023-08-31 12:10:00,42.74,42.78,42.42,42.47,1715055.0,41.5656,41.6045,41.2544,41.303,1715055.0
2023-08-31 12:20:00,42.47,42.52,42.26,42.4,1793367.0,41.303,41.3516,41.0988,41.2349,1793367.0
2023-08-31 12:30:00,42.39,42.46,42.31,42.42,1027248.0,41.2252,41.2933,41.1474,41.2544,1027248.0
2023-08-31 12:40:00,42.42,42.46,42.06,42.09,1986339.0,41.2544,41.2933,40.9043,40.9334,1986339.0
2023-08-31 12:50:00,42.09,42.35,42.09,42.34,1407927.0,40.9334,41.1863,40.9334,41.1766,1407927.0
2023-08-31 13:00:00,42.34,42.47,42.27,42.46,1385143.0,41.1766,41.303,41.1085,41.2933,1385143.0
2023-08-31 13:10:00,42.46,42.59,42.45,42.59,1251630.0,41.2933,41.4197,41.2836,41.4197,1251630.0
2023-08-31 13:20:00,42.59,42.7,42.53,42.68,1618338.0,41.4197,41.5267,41.3614,41.5072,1618338.0
2023-08-31 13:30:00,42.68,42.72,42.59,42.65,1065122.0,41.5072,41.5461,41.4197,41.4781,1065122.0
2023-08-31 13:40:00,42.65,42.69,42.5,42.54,1136508.0,41.4781,41.517,41.3322,41.3711,1136508.0
2023-08-31 13:50:00,42.53,42.58,42.44,42.57,1087593.0,41.3614,41.41,41.2738,41.4003,1087593.0
2023-08-31 14:00:00,42.57,42.79,42.55,42.73,1550237.0,41.4003,41.6142,41.3808,41.5559,1550237.0
2023-08-31 14:10:00,42.72,42.84,42.72,42.78,1128176.0,41.5461,41.6628,41.5461,41.6045,1128176.0
2023-08-31 14:20:00,42.79,42.89,42.75,42.79,1191381.0,41.6142,41.7115,41.5753,41.6142,1191381.0
2023-08-31 14:30:00,42.8,42.82,42.64,42.67,1231989.0,41.6239,41.6434,41.4683,41.4975,1231989.0
2023-08-31 14:40:00,42.67,42.7,42.52,42.58,1300149.0,41.4975,41.5267,41.3516,41.41,1300149.0
2023-08-31 14:50:00,42.57,42.6,42.51,42.55,772396.0,41.4003,41.4294,41.3419,41.3808,772396.0
2023-08-31 15:00:00,42.55,42.71,42.53,42.7,1739342.0,41.3808,41.5364,41.3614,41.5267,1739342.0
2023-08-31 15:10:00,42.7,42.75,42.66,42.72,1683179.0,41.5267,41.5753,41.4878,41.5461,1683179.0
2023-08-31 15:20:00,42.73,42.78,42.63,42.68,1128615.0,41.5559,41.6045,41.4586,41.5072,1128615.0
2023-08-31 15:30:00,42.69,42.78,42.66,42.73,851596.0,41.517,41.6045,41.4878,41.5559,851596.0
2023-08-31 15:40:00,42.73,42.87,42.71,42.75,1380306.0,41.5559,41.692,41.5364,41.5753,1380306.0
2023-08-31 15:50:00,42.75,42.79,42.36,42.37,4550765.0,41.5753,41.6142,41.196,41.2058,4550765.0
2023-09-01 09:30:00,43.21,43.36,42.55,42.57,6613963.0,42.0227,42.1686,41.3808,41.4003,6613963.0
2023-09-01 09:40:00,42.57,42.69,42.11,42.27,6533758.0,41.4003,41.517,40.9529,41.1085,6533758.0
2023-09-01 09:50:00,42.26,42.63,42.13,42.6,4289522.0,41.0988,41.4586,40.9724,41.4294,4289522.0
2023-09-01 10:00:00,42.6,42.74,42.16,42.67,5394065.0,41.4294,41.5656,41.0015,41.4975,5394065.0
2023-09-01 10:10:00,42.66,42.88,42.63,42.87,3371549.0,41.4878,41.7017,41.4586,41.692,3371549.0
2023-09-01 10:20:00,42.86,42.87,42.55,42.81,2236119.0,41.6823,41.692,41.3808,41.6337,2236119.0
2023-09-01 10:30:00,42.81,42.81,42.35,42.52,2442489.0,41.6337,41.6337,41.1863,41.3516,2442489.0
2023-09-01 10:40:00,42.52,42.53,42.17,42.25,2352026.0,41.3516,41.3614,41.0113,41.0891,2352026.0
2023-09-01 10:50:00,42.23,42.34,41.98,42.08,3176247.0,41.0696,41.1766,40.8265,40.9237,3176247.0
2023-09-01 11:00:00,42.08,42.18,42.02,42.08,1543611.0,40.9237,41.021,40.8654,40.9237,1543611.0
2023-09-01 11:10:00,42.08,42.29,42.01,42.27,1483661.0,40.9237,41.128,40.8556,41.1085,1483661.0
2023-09-01 11:20:00,42.26,42.34,42.1,42.18,1663833.0,41.0988,41.1766,40.9432,41.021,1663833.0
2023-09-01 11:30:00,42.19,42.25,42.06,42.12,1273235.0,41.0307,41.0891,40.9043,40.9626,1273235.0
2023-09-01 11:40:00,42.11,42.15,41.8,41.83,2318519.0,40.9529,40.9918,40.6514,40.6806,2318519.0
2023-09-01 11:50:00,41.83,41.9,41.77,41.82,1931411.0,40.6806,40.7487,40.6222,40.6709,1931411.0
2023-09-01 12:00:00,41.82,41.96,41.75,41.92,1646894.0,40.6709,40.807,40.6028,40.7681,1646894.0
2023-09-01 12:10:00,41.92,42.0,41.9,42.0,924874.0,40.7681,40.8459,40.7487,40.8459,924874.0
2023-09-01 12:20:00,42.0,42.2,41.99,42.12,1583727.0,40.8459,41.0404,40.8362,40.9626,1583727.0
2023-09-01 12:30:00,42.11,42.21,42.01,42.02,1192719.0,40.9529,41.0502,40.8556,40.8654,1192719.0
2023-09-01 12:40:00,42.02,42.1,41.95,42.09,1105998.0,40.8654,40.9432,40.7973,40.9334,1105998.0
2023-09-01 12:50:00,42.1,42.31,42.08,42.26,1390092.0,40.9432,41.1474,40.9237,41.0988,1390092.0
2023-09-01 13:00:00,42.25,42.3,42.12,42.15,1092936.0,41.0891,41.1377,40.9626,40.9918,1092936.0
2023-09-01 13:10:00,42.15,42.2,42.12,42.18,635867.0,40.9918,41.0404,40.9626,41.021,635867.0
2023-09-01 13:20:00,42.18,42.25,42.04,42.04,889946.0,41.021,41.0891,40.8848,40.8848,889946.0
2023-09-01 13:30:00,42.04,42.16,42.03,42.12,704505.0,40.8848,41.0015,40.8751,40.9626,704505.0
2023-09-01 13:40:00,42.11,42.12,41.93,41.99,786419.0,40.9529,40.9626,40.7778,40.8362,786419.0
2023-09-01 13:50:00,41.99,42.17,41.97,42.15,778099.0,40.8362,41.0113,40.8167,40.9918,778099.0
2023-09-01 14:00:00,42.14,42.2,42.09,42.19,700651.0,40.9821,41.0404,40.9334,41.0307,700651.0
2023-09-01 14:10:00,42.18,42.19,42.02,42.04,572192.0,41.021,41.0307,40.8654,40.8848,572192.0
2023-09-01 14:20:00,42.03,42.07,41.82,41.88,1031565.0,40.8751,40.914,40.6709,40.7292,1031565.0
2023-09-01 14:30:00,41.87,41.92,41.79,41.87,1195713.0,40.7195,40.7681,40.6417,40.7195,1195713.0
2023-09-01 14:40:00,41.87,42.01,41.86,41.93,1235324.0,40.7195,40.8556,40.7098,40.7778,1235324.0
2023-09-01 14:50:00,41.94,42.06,41.93,42.05,808582.0,40.7876,40.9043,40.7778,40.8945,808582.0
2023-09-01 15:00:00,42.05,42.12,42.0,42.07,987936.0,40.8945,40.9626,40.8459,40.914,987936.0
2023-09-01 15:10:00,42.08,42.18,42.02,42.1,1059526.0,40.9237,41.021,40.8654,40.9432,1059526.0
2023-09-01 15:20:00,42.1,42.23,42.07,42.23,969654.0,40.9432,41.0696,40.914,41.0696,969654.0
2023-09-01 15:30:00,42.23,42.28,42.11,42.16,1238182.0,41.0696,41.1182,40.9529,41.0015,1238182.0
2023-09-01 15:40:00,42.16,42.23,42.11,42.16,1163221.0,41.0015,41.0696,40.9529,41.0015,1163221.0
2023-09-01 15:50:00,42.15,42.34,42.07,42.29,2795181.0,40.9918,41.1766,40.914,41.128,2795181.0
2023-09-05 09:30:00,41.97,42.1,41.72,42.02,3615840.0,40.8167,40.9432,40.5736,40.8654,3615840.0
2023-09-05 09:40:00,42.02,42.17,41.8,41.92,3289489.0,40.8654,41.0113,40.6514,40.7681,3289489.0
2023-09-05 09:50:00,41.93,42.12,41.68,41.8,2530197.0,40.7778,40.9626,40.5347,40.6514,2530197.0
2023-09-05 10:00:00,41.81,41.93,41.66,41.91,2674000.0,40.6611,40.7778,40.5153,40.7584,2674000.0
2023-09-05 10:10:00,41.91,42.06,41.78,42.04,2292189.0,40.7584,40.9043,40.632,40.8848,2292189.0
2023-09-05 10:20:00,42.04,42.31,41.99,42.04,2667636.0,40.8848,41.1474,40.8362,40.8848,2667636.0
2023-09-05 10:30:00,42.04,42.12,41.93,42.08,1604167.0,40.8848,40.9626,40.7778,40.9237,1604167.0
2023-09-05 10:40:00,42.08,42.35,42.0,42.29,1916129.0,40.9237,41.1863,40.8459,41.128,1916129.0
2023-09-05 10:50:00,42.29,42.45,42.25,42.27,1669704.0,41.128,41.2836,41.0891,41.1085,1669704.0
2023-09-05 11:00:00,42.28,42.75,42.28,42.67,2163435.0,41.1182,41.5753,41.1182,41.4975,2163435.0
2023-09-05 11:10:00,42.68,42.73,42.63,42.66,1164562.0,41.5072,41.5559,41.4586,41.4878,1164562.0
2023-09-05 11:20:00,42.66,42.69,42.37,42.38,1403025.0,41.4878,41.517,41.2058,41.2155,1403025.0
2023-09-05 11:30:00,42.39,42.43,42.15,42.21,1649335.0,41.2252,41.2641,40.9918,41.0502,1649335.0
2023-09-05 11:40:00,42.22,42.34,42.15,42.3,1399282.0,41.0599,41.1766,40.9918,41.1377,1399282.0
2023-09-05 11:50:00,42.3,42.36,42.18,42.29,1101231.0,41.1377,41.196,41.021,41.128,1101231.0
2023-09-05 12:00:00,42.29,42.43,42.26,42.39,1280314.0,41.128,41.2641,41.0988,41.2252,1280314.0
2023-09-05 12:10:00,42.38,42.54,42.38,42.51,1152906.0,41.2155,41.3711,41.2155,41.3419,1152906.0
2023-09-05 12:20:00,42.52,42.56,42.42,42.46,838820.0,41.3516,41.3905,41.2544,41.2933,838820.0
2023-09-05 12:30:00,42.46,42.6,42.44,42.57,745040.0,41.2933,41.4294,41.2738,41.4003,745040.0
2023-09-05 12:40:00,42.57,42.64,42.52,42.58,744008.0,41.4003,41.4683,41.3516,41.41,744008.0
2023-09-05 12:50:00,42.59,42.61,42.52,42.55,698716.0,41.4197,41.4392,41.3516,41.3808,698716.0
2023-09-05 13:00:00,42.55,42.59,42.37,42.38,1108315.0,41.3808,41.4197,41.2058,41.2155,1108315.0
2023-09-05 13:10:00,42.38,42.46,42.35,42.41,988088.0,41.2155,41.2933,41.1863,41.2447,988088.0
2023-09-05 13:20:00,42.4,42.48,42.33,42.35,913500.0,41.2349,41.3127,41.1669,41.1863,913500.0
2023-09-05 13:30:00,42.35,42.47,42.31,42.43,885431.0,41.1863,41.303,41.1474,41.2641,885431.0
2023-09-05 13:40:00,42.43,42.53,42.41,42.44,942559.0,41.2641,41.3614,41.2447,41.2738,942559.0
2023-09-05 13:50:00,42.45,42.55,42.44,42.54,710632.0,41.2836,41.3808,41.2738,41.3711,710632.0
2023-09-05 14:00:00,42.54,42.59,42.47,42.54,1127972.0,41.3711,41.4197,41.303,41.3711,1127972.0
2023-09-05 14:10:00,42.53,42.7,42.48,42.7,970653.0,41.3614,41.5267,41.3127,41.5267,970653.0
2023-09-05 14:20:00,42.7,42.79,42.64,42.76,886616.0,41.5267,41.6142,41.4683,41.585,886616.0
2023-09-05 14:30:00,42.76,42.78,42.6,42.65,810856.0,41.585,41.6045,41.4294,41.4781,810856.0
2023-09-05 14:40:00,42.65,42.74,42.62,42.71,632715.0,41.4781,41.5656,41.4489,41.5364,632715.0
2023-09-05 14:50:00,42.72,42.82,42.68,42.81,840586.0,41.5461,41.6434,41.5072,41.6337,840586.0
2023-09-05 15:00:00,42.82,42.82,42.63,42.64,1059418.0,41.6434,41.6434,41.4586,41.4683,1059418.0
2023-09-05 15:10:00,42.64,42.65,42.47,42.52,1113922.0,41.4683,41.4781,41.303,41.3516,1113922.0
2023-09-05 15:20:00,42.52,42.6,42.45,42.54,1559965.0,41.3516,41.4294,41.2836,41.3711,1559965.0
2023-09-05 15:30:00,42.53,42.67,42.53,42.66,1196180.0,41.3614,41.4975,41.3614,41.4878,1196180.0
2023-09-05 15:40:00,42.66,42.71,42.51,42.53,1239767.0,41.4878,41.5364,41.3419,41.3614,1239767.0
2023-09-05 15:50:00,42.53,42.57,42.37,42.41,1977578.0,41.3614,41.4003,41.2058,41.2447,1977578.0
2023-09-06 09:30:00,42.13,42.16,41.8,41.9,3325643.0,40.9724,41.0015,40.6514,40.7487,3325643.0
2023-09-06 09:40:00,41.9,42.24,41.81,41.94,3040116.0,40.7487,41.0793,40.6611,40.7876,3040116.0
2023-09-06 09:50:00,41.94,42.23,41.92,42.0,2026775.0,40.7876,41.0696,40.7681,40.8459,2026775.0
2023-09-06 10:00:00,42.0,42.0,41.23,41.39,6340647.0,40.8459,40.8459,40.0971,40.2527,6340647.0
2023-09-06 10:10:00,41.39,41.57,41.19,41.56,3306389.0,40.2527,40.4277,40.0582,40.418,3306389.0
2023-09-06 10:20:00,41.55,41.58,41.2,41.21,2461654.0,40.4083,40.4375,40.0679,40.0776,2461654.0
2023-09-06 10:30:00,41.2,41.48,41.14,41.43,2369784.0,40.0679,40.3402,40.0096,40.2916,2369784.0
2023-09-06 10:40:00,41.44,41.49,41.3,41.31,1377353.0,40.3013,40.3499,40.1652,40.1749,1377353.0
2023-09-06 10:50:00,41.31,41.39,41.1,41.11,2162987.0,40.1749,40.2527,39.9707,39.9804,2162987.0
2023-09-06 11:00:00,41.11,41.16,40.92,40.94,2371400.0,39.9804,40.029,39.7956,39.815,2371400.0
2023-09-06 11:10:00,40.94,41.12,40.89,41.1,2231567.0,39.815,39.9901,39.7664,39.9707,2231567.0
2023-09-06 11:20:00,41.1,41.28,41.08,41.23,1544276.0,39.9707,40.1457,39.9512,40.0971,1544276.0
2023-09-06 11:30:00,41.22,41.3,41.15,41.23,1331992.0,40.0874,40.1652,40.0193,40.0971,1331992.0
2023-09-06 11:40:00,41.23,41.27,41.13,41.15,973942.0,40.0971,40.136,39.9998,40.0193,973942.0
2023-09-06 11:50:00,41.15,41.2,41.03,41.1,1129396.0,40.0193,40.0679,39.9026,39.9707,1129396.0
2023-09-06 12:00:00,41.1,41.21,41.01,41.03,1005694.0,39.9707,40.0776,39.8831,39.9026,1005694.0
2023-09-06 12:10:00,41.02,41.12,40.95,40.96,1118984.0,39.8929,39.9901,39.8248,39.8345,1118984.0
2023-09-06 12:20:00,40.97,41.03,40.77,40.81,1724450.0,39.8442,39.9026,39.6497,39.6886,1724450.0
2023-09-06 12:30:00,40.81,40.86,40.71,40.8,1524759.0,39.6886,39.7372,39.5914,39.6789,1524759.0
2023-09-06 12:40:00,40.8,40.83,40.63,40.66,1692967.0,39.6789,39.7081,39.5136,39.5427,1692967.0
2023-09-06 12:50:00,40.66,40.73,40.6,40.72,1361803.0,39.5427,39.6108,39.4844,39.6011,1361803.0
2023-09-06 13:00:00,40.72,40.8,40.58,40.77,1646770.0,39.6011,39.6789,39.4649,39.6497,1646770.0
2023-09-06 13:10:00,40.77,40.98,40.77,40.97,2017680.0,39.6497,39.854,39.6497,39.8442,2017680.0
2023-09-06 13:20:00,40.98,41.01,40.84,40.89,1163541.0,39.854,39.8831,39.7178,39.7664,1163541.0
2023-09-06 13:30:00,40.89,41.01,40.86,40.99,759342.0,39.7664,39.8831,39.7372,39.8637,759342.0
2023-09-06 13:40:00,41.0,41.1,40.9,41.09,1306650.0,39.8734,39.9707,39.7761,39.9609,1306650.0
2023-09-06 13:50:00,41.08,41.11,40.95,40.97,1465878.0,39.9512,39.9804,39.8248,39.8442,1465878.0
2023-09-06 14:00:00,40.97,41.06,40.87,41.04,1107163.0,39.8442,39.9318,39.747,39.9123,1107163.0
2023-09-06 14:10:00,41.03,41.03,40.9,40.99,950858.0,39.9026,39.9026,39.7761,39.8637,950858.0
2023-09-06 14:20:00,40.98,41.09,40.87,41.07,869809.0,39.854,39.9609,39.747,39.9415,869809.0
2023-09-06 14:30:00,41.07,41.2,41.06,41.16,1240099.0,39.9415,40.0679,39.9318,40.029,1240099.0
2023-09-06 14:40:00,41.16,41.23,41.12,41.18,964582.0,40.029,40.0971,39.9901,40.0485,964582.0
2023-09-06 14:50:00,41.18,41.23,41.06,41.1,1323052.0,40.0485,40.0971,39.9318,39.9707,1323052.0
2023-09-06 15:00:00,41.09,41.12,40.9,40.92,1346272.0,39.9609,39.9901,39.7761,39.7956,1346272.0
2023-09-06 15:10:00,40.91,41.14,40.9,41.13,1355565.0,39.7859,40.0096,39.7761,39.9998,1355565.0
2023-09-06 15:20:00,41.13,41.16,40.94,40.98,1078673.0,39.9998,40.029,39.815,39.854,1078673.0
2023-09-06 15:30:00,40.99,41.14,40.97,41.11,955584.0,39.8637,40.0096,39.8442,39.9804,955584.0
2023-09-06 15:40:00,41.12,41.17,41.07,41.1,1160318.0,39.9901,40.0387,39.9415,39.9707,1160318.0
2023-09-06 15:50:00,41.11,41.35,41.05,41.29,3256575.0,39.9804,40.2138,39.922,40.1554,3256575.0
2023-09-07 09:30:00,39.74,39.82,39.38,39.78,6864042.0,38.648,38.7258,38.2979,38.6869,6864042.0
2023-09-07 09:40:00,39.78,40.05,39.73,39.77,4511872.0,38.6869,38.9495,38.6383,38.6772,4511872.0
2023-09-07 09:50:00,39.77,39.93,39.49,39.65,3508888.0,38.6772,38.8328,38.4049,38.5605,3508888.0
2023-09-07 10:00:00,39.66,39.73,39.41,39.65,3034902.0,38.5702,38.6383,38.3271,38.5605,3034902.0
2023-09-07 10:10:00,39.66,39.94,39.64,39.84,2829865.0,38.5702,38.8425,38.5508,38.7453,2829865.0
2023-09-07 10:20:00,39.84,40.01,39.78,39.8,2349475.0,38.7453,38.9106,38.6869,38.7064,2349475.0
2023-09-07 10:30:00,39.8,40.04,39.61,40.04,2940921.0,38.7064,38.9398,38.5216,38.9398,2940921.0
2023-09-07 10:40:00,40.03,40.37,40.01,40.22,3966544.0,38.9301,39.2607,38.9106,39.1148,3966544.0
2023-09-07 10:50:00,40.21,40.25,39.96,39.99,1715708.0,39.1051,39.144,38.862,38.8912,1715708.0
2023-09-07 11:00:00,39.99,40.21,39.99,40.11,1791640.0,38.8912,39.1051,38.8912,39.0079,1791640.0
2023-09-07 11:10:00,40.11,40.29,40.08,40.13,1826146.0,39.0079,39.1829,38.9787,39.0273,1826146.0
2023-09-07 11:20:00,40.14,40.18,39.92,39.95,1331758.0,39.037,39.0759,38.8231,38.8523,1331758.0
2023-09-07 11:30:00,39.96,40.25,39.89,40.15,1724609.0,38.862,39.144,38.7939,39.0468,1724609.0
2023-09-07 11:40:00,40.15,40.16,39.87,39.89,1190192.0,39.0468,39.0565,38.7745,38.7939,1190192.0
2023-09-07 11:50:00,39.9,39.95,39.7,39.76,1443898.0,38.8036,38.8523,38.6091,38.6675,1443898.0
2023-09-07 12:00:00,39.76,40.06,39.72,40.0,1771458.0,38.6675,38.9592,38.6286,38.9009,1771458.0
2023-09-07 12:10:00,39.99,40.15,39.95,40.13,967485.0,38.8912,39.0468,38.8523,39.0273,967485.0
2023-09-07 12:20:00,40.12,40.29,40.01,40.21,1713225.0,39.0176,39.1829,38.9106,39.1051,1713225.0
2023-09-07 12:30:00,40.21,40.3,40.18,40.21,1116620.0,39.1051,39.1926,39.0759,39.1051,1116620.0
2023-09-07 12:40:00,40.22,40.25,40.11,40.14,987425.0,39.1148,39.144,39.0079,39.037,987425.0
2023-09-07 12:50:00,40.13,40.21,40.01,40.04,1240809.0,39.0273,39.1051,38.9106,38.9398,1240809.0
2023-09-07 13:00:00,40.04,40.2,40.0,40.07,1061126.0,38.9398,39.0954,38.9009,38.969,1061126.0
2023-09-07 13:10:00,40.08,40.25,39.99,40.22,1367673.0,38.9787,39.144,38.8912,39.1148,1367673.0
2023-09-07 13:20:00,40.23,40.29,40.18,40.28,1365398.0,39.1246,39.1829,39.0759,39.1732,1365398.0
2023-09-07 13:30:00,40.28,40.34,40.11,40.16,1206573.0,39.1732,39.2315,39.0079,39.0565,1206573.0
2023-09-07 13:40:00,40.16,40.33,40.13,40.26,1305803.0,39.0565,39.2218,39.0273,39.1537,1305803.0
2023-09-07 13:50:00,40.26,40.42,40.26,40.37,1323585.0,39.1537,39.3093,39.1537,39.2607,1323585.0
2023-09-07 14:00:00,40.36,40.47,40.32,40.36,1333918.0,39.251,39.358,39.2121,39.251,1333918.0
2023-09-07 14:10:00,40.35,40.43,40.31,40.34,980512.0,39.2413,39.3191,39.2024,39.2315,980512.0
2023-09-07 14:20:00,40.34,40.35,40.15,40.15,981544.0,39.2315,39.2413,39.0468,39.0468,981544.0
2023-09-07 14:30:00,40.15,40.26,40.09,40.11,1187444.0,39.0468,39.1537,38.9884,39.0079,1187444.0
2023-09-07 14:40:00,40.11,40.34,40.09,40.32,1292874.0,39.0079,39.2315,38.9884,39.2121,1292874.0
2023-09-07 14:50:00,40.32,40.5,40.27,40.44,1113634.0,39.2121,39.3871,39.1635,39.3288,1113634.0
2023-09-07 15:00:00,40.44,40.5,40.2,40.24,1410541.0,39.3288,39.3871,39.0954,39.1343,1410541.0
2023-09-07 15:10:00,40.25,40.45,40.24,40.4,1062412.0,39.144,39.3385,39.1343,39.2899,1062412.0
2023-09-07 15:20:00,40.39,40.41,40.27,40.4,917410.0,39.2802,39.2996,39.1635,39.2899,917410.0
2023-09-07 15:30:00,40.4,40.45,40.26,40.27,1198697.0,39.2899,39.3385,39.1537,39.1635,1198697.0
2023-09-07 15:40:00,40.27,40.48,40.26,40.45,1319050.0,39.1635,39.3677,39.1537,39.3385,1319050.0
2023-09-07 15:50:00,40.45,40.6,40.24,40.33,4480152.0,39.3385,39.4844,39.1343,39.2218,4480152.0
2023-09-08 09:30:00,40.31,40.98,40.29,40.89,4982102.0,39.2024,39.854,39.1829,39.7664,4982102.0
2023-09-08 09:40:00,40.89,41.04,40.81,41.02,3127037.0,39.7664,39.9123,39.6886,39.8929,3127037.0
2023-09-08 09:50:00,41.02,41.1,40.64,40.78,3443026.0,39.8929,39.9707,39.5233,39.6594,3443026.0
2023-09-08 10:00:00,40.79,41.18,40.72,40.89,3703447.0,39.6692,40.0485,39.6011,39.7664,3703447.0
2023-09-08 10:10:00,40.9,41.16,40.89,41.11,2697026.0,39.7761,40.029,39.7664,39.9804,2697026.0
2023-09-08 10:20:00,41.12,41.24,41.06,41.12,1792955.0,39.9901,40.1068,39.9318,39.9901,1792955.0
2023-09-08 10:30:00,41.13,41.22,40.87,40.95,2376864.0,39.9998,40.0874,39.747,39.8248,2376864.0
2023-09-08 10:40:00,40.95,40.98,40.7,40.84,2178074.0,39.8248,39.854,39.5816,39.7178,2178074.0
2023-09-08 10:50:00,40.83,40.92,40.51,40.51,2564156.0,39.7081,39.7956,39.3969,39.3969,2564156.0
2023-09-08 11:00:00,40.51,40.7,40.43,40.59,2332060.0,39.3969,39.5816,39.3191,39.4747,2332060.0
2023-09-08 11:10:00,40.58,40.88,40.53,40.84,2009544.0,39.4649,39.7567,39.4163,39.7178,2009544.0
2023-09-08 11:20:00,40.84,41.01,40.82,40.96,1264036.0,39.7178,39.8831,39.6983,39.8345,1264036.0
2023-09-08 11:30:00,40.96,41.08,40.93,41.03,1242285.0,39.8345,39.9512,39.8053,39.9026,1242285.0
2023-09-08 11:40:00,41.04,41.04,40.88,40.92,1091401.0,39.9123,39.9123,39.7567,39.7956,1091401.0
2023-09-08 11:50:00,40.91,40.98,40.81,40.85,951761.0,39.7859,39.854,39.6886,39.7275,951761.0
2023-09-08 12:00:00,40.86,40.87,40.72,40.77,1152451.0,39.7372,39.747,39.6011,39.6497,1152451.0
2023-09-08 12:10:00,40.77,41.01,40.76,41.0,1192620.0,39.6497,39.8831,39.64,39.8734,1192620.0
2023-09-08 12:20:00,41.0,41.03,40.83,40.84,1120600.0,39.8734,39.9026,39.7081,39.7178,1120600.0
2023-09-08 12:30:00,40.84,40.85,40.68,40.73,1344854.0,39.7178,39.7275,39.5622,39.6108,1344854.0
2023-09-08 12:40:00,40.72,40.85,40.61,40.62,1345231.0,39.6011,39.7275,39.4941,39.5038,1345231.0
2023-09-08 12:50:00,40.62,40.76,40.54,40.76,1358322.0,39.5038,39.64,39.426,39.64,1358322.0
2023-09-08 13:00:00,40.75,40.76,40.57,40.61,1421490.0,39.6303,39.64,39.4552,39.4941,1421490.0
2023-09-08 13:10:00,40.61,40.75,40.53,40.73,1220362.0,39.4941,39.6303,39.4163,39.6108,1220362.0
2023-09-08 13:20:00,40.74,40.81,40.63,40.68,1092776.0,39.6205,39.6886,39.5136,39.5622,1092776.0
2023-09-08 13:30:00,40.68,40.78,40.63,40.73,949726.0,39.5622,39.6594,39.5136,39.6108,949726.0
2023-09-08 13:40:00,40.73,40.8,40.66,40.74,1060489.0,39.6108,39.6789,39.5427,39.6205,1060489.0
2023-09-08 13:50:00,40.75,40.77,40.62,40.73,896597.0,39.6303,39.6497,39.5038,39.6108,896597.0
2023-09-08 14:00:00,40.73,40.86,40.73,40.8,997409.0,39.6108,39.7372,39.6108,39.6789,997409.0
2023-09-08 14:10:00,40.79,40.8,40.37,40.43,2874621.0,39.6692,39.6789,39.2607,39.3191,2874621.0
2023-09-08 14:20:00,40.44,40.51,40.39,40.49,1376977.0,39.3288,39.3969,39.2802,39.3774,1376977.0
2023-09-08 14:30:00,40.49,40.55,40.32,40.34,1664060.0,39.3774,39.4358,39.2121,39.2315,1664060.0
2023-09-08 14:40:00,40.34,40.53,40.32,40.4,1173034.0,39.2315,39.4163,39.2121,39.2899,1173034.0
2023-09-08 14:50:00,40.41,40.46,40.28,40.3,1100380.0,39.2996,39.3482,39.1732,39.1926,1100380.0
2023-09-08 15:00:00,40.29,40.34,40.17,40.3,1618263.0,39.1829,39.2315,39.0662,39.1926,1618263.0
2023-09-08 15:10:00,40.3,40.35,40.23,40.26,927614.0,39.1926,39.2413,39.1246,39.1537,927614.0
2023-09-08 15:20:00,40.27,40.33,40.18,40.25,1221614.0,39.1635,39.2218,39.0759,39.144,1221614.0
2023-09-08 15:30:00,40.24,40.35,40.2,40.26,1140572.0,39.1343,39.2413,39.0954,39.1537,1140572.0
2023-09-08 15:40:00,40.26,40.38,40.23,40.33,1234449.0,39.1537,39.2704,39.1246,39.2218,1234449.0
2023-09-08 15:50:00,40.33,40.53,40.29,40.49,2861770.0,39.2218,39.4163,39.1829,39.3774,2861770.0
2023-09-11 09:30:00,41.49,41.7,41.2,41.22,5322299.0,40.3499,40.5542,40.0679,40.0874,5322299.0
2023-09-11 09:40:00,41.22,41.32,40.94,41.13,4044024.0,40.0874,40.1846,39.815,39.9998,4044024.0
2023-09-11 09:50:00,41.12,41.3,41.02,41.04,3488894.0,39.9901,40.1652,39.8929,39.9123,3488894.0
2023-09-11 10:00:00,41.05,41.25,41.01,41.1,2166857.0,39.922,40.1165,39.8831,39.9707,2166857.0
2023-09-11 10:10:00,41.1,41.18,40.84,40.97,2811451.0,39.9707,40.0485,39.7178,39.8442,2811451.0
2023-09-11 10:20:00,40.97,41.18,40.89,41.17,2334646.0,39.8442,40.0485,39.7664,40.0387,2334646.0
2023-09-11 10:30:00,41.16,41.17,40.86,40.98,2099706.0,40.029,40.0387,39.7372,39.854,2099706.0
2023-09-11 10:40:00,40.98,41.19,40.93,41.17,1825359.0,39.854,40.0582,39.8053,40.0387,1825359.0
2023-09-11 10:50:00,41.18,41.25,40.94,40.99,2195719.0,40.0485,40.1165,39.815,39.8637,2195719.0
2023-09-11 11:00:00,40.98,41.06,40.9,40.99,1444196.0,39.854,39.9318,39.7761,39.8637,1444196.0
2023-09-11 11:10:00,40.98,41.16,40.92,41.14,1419351.0,39.854,40.029,39.7956,40.0096,1419351.0
2023-09-11 11:20:00,41.14,41.35,41.08,41.29,2125781.0,40.0096,40.2138,39.9512,40.1554,2125781.0
2023-09-11 11:30:00,41.28,41.31,41.21,41.25,1013584.0,40.1457,40.1749,40.0776,40.1165,1013584.0
2023-09-11 11:40:00,41.25,41.29,41.02,41.09,1107048.0,40.1165,40.1554,39.8929,39.9609,1107048.0
2023-09-11 11:50:00,41.08,41.15,41.03,41.07,926628.0,39.9512,40.0193,39.9026,39.9415,926628.0
2023-09-11 12:00:00,41.07,41.22,41.02,41.18,1487951.0,39.9415,40.0874,39.8929,40.0485,1487951.0
2023-09-11 12:10:00,41.18,41.24,41.1,41.14,1054886.0,40.0485,40.1068,39.9707,40.0096,1054886.0
2023-09-11 12:20:00,41.14,41.33,41.08,41.31,1201082.0,40.0096,40.1943,39.9512,40.1749,1201082.0
2023-09-11 12:30:00,41.31,41.34,41.13,41.18,997727.0,40.1749,40.2041,39.9998,40.0485,997727.0
2023-09-11 12:40:00,41.17,41.25,41.13,41.24,831583.0,40.0387,40.1165,39.9998,40.1068,831583.0
2023-09-11 12:50:00,41.25,41.31,41.15,41.29,889630.0,40.1165,40.1749,40.0193,40.1554,889630.0
2023-09-11 13:00:00,41.28,41.4,41.22,41.4,1313764.0,40.1457,40.2624,40.0874,40.2624,1313764.0
2023-09-11 13:10:00,41.39,41.48,41.35,41.47,1105122.0,40.2527,40.3402,40.2138,40.3305,1105122.0
2023-09-11 13:20:00,41.47,41.61,41.45,41.61,1398585.0,40.3305,40.4666,40.311,40.4666,1398585.0
2023-09-11 13:30:00,41.61,41.76,41.61,41.73,1973751.0,40.4666,40.6125,40.4666,40.5833,1973751.0
2023-09-11 13:40:00,41.74,41.79,41.68,41.73,1361651.0,40.5931,40.6417,40.5347,40.5833,1361651.0
2023-09-11 13:50:00,41.73,41.87,41.72,41.86,1540773.0,40.5833,40.7195,40.5736,40.7098,1540773.0
2023-09-11 14:00:00,41.85,41.88,41.74,41.77,1319162.0,40.7,40.7292,40.5931,40.6222,1319162.0
2023-09-11 14:10:00,41.77,41.92,41.76,41.91,1157182.0,40.6222,40.7681,40.6125,40.7584,1157182.0
2023-09-11 14:20:00,41.91,41.95,41.86,41.94,910338.0,40.7584,40.7973,40.7098,40.7876,910338.0
2023-09-11 14:30:00,41.93,41.97,41.87,41.93,889874.0,40.7778,40.8167,40.7195,40.7778,889874.0
2023-09-11 14:40:00,41.93,41.96,41.84,41.95,868875.0,40.7778,40.807,40.6903,40.7973,868875.0
2023-09-11 14:50:00,41.95,41.98,41.87,41.92,726298.0,40.7973,40.8265,40.7195,40.7681,726298.0
2023-09-11 15:00:00,41.92,41.96,41.86,41.94,695198.0,40.7681,40.807,40.7098,40.7876,695198.0
2023-09-11 15:10:00,41.95,41.95,41.83,41.88,930071.0,40.7973,40.7973,40.6806,40.7292,930071.0
2023-09-11 15:20:00,41.88,42.06,41.87,42.04,1826121.0,40.7292,40.9043,40.7195,40.8848,1826121.0
2023-09-11 15:30:00,42.04,42.09,41.99,42.05,1137728.0,40.8848,40.9334,40.8362,40.8945,1137728.0
2023-09-11 15:40:00,42.04,42.07,41.91,41.94,1396587.0,40.8848,40.914,40.7584,40.7876,1396587.0
2023-09-11 15:50:00,41.93,41.94,41.81,41.93,2346257.0,40.7778,40.7876,40.6611,40.7778,2346257.0
2023-09-12 09:30:00,41.34,41.54,41.22,41.5,3716258.0,40.2041,40.3986,40.0874,40.3597,3716258.0
2023-09-12 09:40:00,41.51,41.69,41.47,41.55,2980570.0,40.3694,40.5444,40.3305,40.4083,2980570.0
2023-09-12 09:50:00,41.56,41.81,41.47,41.74,2367831.0,40.418,40.6611,40.3305,40.5931,2367831.0
2023-09-12 10:00:00,41.74,41.75,41.57,41.66,1818616.0,40.5931,40.6028,40.4277,40.5153,1818616.0
2023-09-12 10:10:00,41.66,41.77,41.54,41.72,1742850.0,40.5153,40.6222,40.3986,40.5736,1742850.0
2023-09-12 10:20:00,41.71,41.71,41.17,41.19,2928315.0,40.5639,40.5639,40.0387,40.0582,2928315.0
2023-09-12 10:30:00,41.19,41.31,41.07,41.15,2638186.0,40.0582,40.1749,39.9415,40.0193,2638186.0
2023-09-12 10:40:00,41.15,41.21,41.02,41.13,1988405.0,40.0193,40.0776,39.8929,39.9998,1988405.0
2023-09-12 10:50:00,41.14,41.14,40.88,40.9,2233600.0,40.0096,40.0096,39.7567,39.7761,2233600.0
2023-09-12 11:00:00,40.89,41.07,40.74,40.8,2668975.0,39.7664,39.9415,39.6205,39.6789,2668975.0
2023-09-12 11:10:00,40.79,40.84,40.67,40.74,2107285.0,39.6692,39.7178,39.5525,39.6205,2107285.0
2023-09-12 11:20:00,40.73,40.91,40.72,40.9,1449996.0,39.6108,39.7859,39.6011,39.7761,1449996.0
2023-09-12 11:30:00,40.9,41.05,40.9,41.0,1951268.0,39.7761,39.922,39.7761,39.8734,1951268.0
2023-09-12 11:40:00,41.0,41.07,40.94,41.01,1674882.0,39.8734,39.9415,39.815,39.8831,1674882.0
2023-09-12 11:50:00,41.01,41.07,40.93,40.97,1112030.0,39.8831,39.9415,39.8053,39.8442,1112030.0
2023-09-12 12:00:00,40.97,41.12,40.97,41.12,1682111.0,39.8442,39.9901,39.8442,39.9901,1682111.0
2023-09-12 12:10:00,41.12,41.16,41.05,41.11,1280800.0,39.9901,40.029,39.922,39.9804,1280800.0
2023-09-12 12:20:00,41.11,41.13,41.01,41.05,1013667.0,39.9804,39.9998,39.8831,39.922,1013667.0
2023-09-12 12:30:00,41.05,41.05,40.93,40.98,1280623.0,39.922,39.922,39.8053,39.854,1280623.0
2023-09-12 12:40:00,40.97,41.13,40.95,41.12,1337175.0,39.8442,39.9998,39.8248,39.9901,1337175.0
2023-09-12 12:50:00,41.12,41.14,40.97,41.02,771770.0,39.9901,40.0096,39.8442,39.8929,771770.0
2023-09-12 13:00:00,41.02,41.14,40.95,41.01,1043319.0,39.8929,40.0096,39.8248,39.8831,1043319.0
2023-09-12 13:10:00,41.0,41.16,41.0,41.15,881016.0,39.8734,40.029,39.8734,40.0193,881016.0
2023-09-12 13:20:00,41.16,41.46,41.16,41.34,2700174.0,40.029,40.3208,40.029,40.2041,2700174.0
2023-09-12 13:30:00,41.35,41.43,41.27,41.3,1296160.0,40.2138,40.2916,40.136,40.1652,1296160.0
2023-09-12 13:40:00,41.3,41.32,40.9,40.99,2751557.0,40.1652,40.1846,39.7761,39.8637,2751557.0
2023-09-12 13:50:00,41.0,41.05,40.78,40.88,2196282.0,39.8734,39.922,39.6594,39.7567,2196282.0
2023-09-12 14:00:00,40.87,40.88,40.76,40.82,1543027.0,39.747,39.7567,39.64,39.6983,1543027.0
2023-09-12 14:10:00,40.81,40.91,40.72,40.8,1585687.0,39.6886,39.7859,39.6011,39.6789,1585687.0
2023-09-12 14:20:00,40.8,40.89,40.7,40.84,1654771.0,39.6789,39.7664,39.5816,39.7178,1654771.0
2023-09-12 14:30:00,40.83,40.9,40.73,40.81,935698.0,39.7081,39.7761,39.6108,39.6886,935698.0
2023-09-12 14:40:00,40.82,40.84,40.7,40.72,837581.0,39.6983,39.7178,39.5816,39.6011,837581.0
2023-09-12 14:50:00,40.72,40.72,40.52,40.57,1924138.0,39.6011,39.6011,39.4066,39.4552,1924138.0
2023-09-12 15:00:00,40.56,40.6,40.48,40.49,1189378.0,39.4455,39.4844,39.3677,39.3774,1189378.0
2023-09-12 15:10:00,40.5,40.56,40.41,40.43,1479257.0,39.3871,39.4455,39.2996,39.3191,1479257.0
2023-09-12 15:20:00,40.44,40.49,40.4,40.48,978175.0,39.3288,39.3774,39.2899,39.3677,978175.0
2023-09-12 15:30:00,40.48,40.56,40.43,40.48,1468221.0,39.3677,39.4455,39.3191,39.3677,1468221.0
2023-09-12 15:40:00,40.49,40.61,40.47,40.52,1604406.0,39.3774,39.4941,39.358,39.4066,1604406.0
2023-09-12 15:50:00,40.53,40.64,40.48,40.51,3482611.0,39.4163,39.5233,39.3677,39.3969,3482611.0
2023-09-13 09:30:00,40.58,40.98,40.49,40.83,6073545.0,39.4649,39.854,39.3774,39.7081,6073545.0
2023-09-13 09:40:00,40.84,41.03,40.75,40.95,3952200.0,39.7178,39.9026,39.6303,39.8248,3952200.0
2023-09-13 09:50:00,40.96,41.0,40.6,40.92,3568047.0,39.8345,39.8734,39.4844,39.7956,3568047.0
2023-09-13 10:00:00,40.93,40.95,40.34,40.43,3268195.0,39.8053,39.8248,39.2315,39.3191,3268195.0
2023-09-13 10:10:00,40.42,40.53,40.19,40.29,2938221.0,39.3093,39.4163,39.0857,39.1829,2938221.0
2023-09-13 10:20:00,40.29,40.82,40.27,40.73,3493794.0,39.1829,39.6983,39.1635,39.6108,3493794.0
2023-09-13 10:30:00,40.73,41.01,40.73,41.01,2729667.0,39.6108,39.8831,39.6108,39.8831,2729667.0
2023-09-13 10:40:00,41.01,41.11,40.86,40.93,2689665.0,39.8831,39.9804,39.7372,39.8053,2689665.0
2023-09-13 10:50:00,40.92,41.06,40.88,41.0,1775660.0,39.7956,39.9318,39.7567,39.8734,1775660.0
2023-09-13 11:00:00,41.0,41.26,40.98,41.17,2268179.0,39.8734,40.1263,39.854,40.0387,2268179.0
2023-09-13 11:10:00,41.18,41.24,41.08,41.09,1352818.0,40.0485,40.1068,39.9512,39.9609,1352818.0
2023-09-13 11:20:00,41.1,41.29,41.05,41.27,1614323.0,39.9707,40.1554,39.922,40.136,1614323.0
2023-09-13 11:30:00,41.27,41.36,41.15,41.2,1368120.0,40.136,40.2235,40.0193,40.0679,1368120.0
2023-09-13 11:40:00,41.2,41.29,41.09,41.18,1421056.0,40.0679,40.1554,39.9609,40.0485,1421056.0
2023-09-13 11:50:00,41.17,41.2,40.84,41.19,2065181.0,40.0387,40.0679,39.7178,40.0582,2065181.0
2023-09-13 12:00:00,41.18,41.21,41.05,41.16,1198970.0,40.0485,40.0776,39.922,40.029,1198970.0
2023-09-13 12:10:00,41.15,41.18,40.97,41.15,1117896.0,40.0193,40.0485,39.8442,40.0193,1117896.0
2023-09-13 12:20:00,41.15,41.28,41.14,41.28,1028045.0,40.0193,40.1457,40.0096,40.1457,1028045.0
2023-09-13 12:30:00,41.27,41.32,41.14,41.16,1176820.0,40.136,40.1846,40.0096,40.029,1176820.0
2023-09-13 12:40:00,41.15,41.25,41.1,41.22,997380.0,40.0193,40.1165,39.9707,40.0874,997380.0
2023-09-13 12:50:00,41.21,41.38,41.17,41.26,1097174.0,40.0776,40.243,40.0387,40.1263,1097174.0
2023-09-13 13:00:00,41.27,41.35,41.2,41.25,981113.0,40.136,40.2138,40.0679,40.1165,981113.0
2023-09-13 13:10:00,41.25,41.43,41.24,41.34,1305011.0,40.1165,40.2916,40.1068,40.2041,1305011.0
2023-09-13 13:20:00,41.34,41.43,41.3,41.32,919016.0,40.2041,40.2916,40.1652,40.1846,919016.0
2023-09-13 13:30:00,41.33,41.45,41.26,41.42,987826.0,40.1943,40.311,40.1263,40.2819,987826.0
2023-09-13 13:40:00,41.42,41.49,41.37,41.39,1263981.0,40.2819,40.3499,40.2332,40.2527,1263981.0
2023-09-13 13:50:00,41.38,41.43,41.34,41.36,1176214.0,40.243,40.2916,40.2041,40.2235,1176214.0
2023-09-13 14:00:00,41.37,41.42,41.22,41.27,1429154.0,40.2332,40.2819,40.0874,40.136,1429154.0
2023-09-13 14:10:00,41.27,41.33,41.16,41.21,1113912.0,40.136,40.1943,40.029,40.0776,1113912.0
2023-09-13 14:20:00,41.21,41.28,41.14,41.27,1499425.0,40.0776,40.1457,40.0096,40.136,1499425.0
2023-09-13 14:30:00,41.28,41.29,41.11,41.2,1186485.0,40.1457,40.1554,39.9804,40.0679,1186485.0
2023-09-13 14:40:00,41.21,41.27,41.06,41.08,1230086.0,40.0776,40.136,39.9318,39.9512,1230086.0
2023-09-13 14:50:00,41.07,41.09,40.73,40.98,3444343.0,39.9415,39.9609,39.6108,39.854,3444343.0
2023-09-13 15:00:00,40.97,41.0,40.66,40.7,1783862.0,39.8442,39.8734,39.5427,39.5816,1783862.0
2023-09-13 15:10:00,40.71,40.79,40.61,40.79,2096265.0,39.5914,39.6692,39.4941,39.6692,2096265.0
2023-09-13 15:20:00,40.78,40.89,40.71,40.87,1240018.0,39.6594,39.7664,39.5914,39.747,1240018.0
2023-09-13 15:30:00,40.88,40.98,40.86,40.91,1240214.0,39.7567,39.854,39.7372,39.7859,1240214.0
2023-09-13 15:40:00,40.91,40.99,40.85,40.88,1035101.0,39.7859,39.8637,39.7275,39.7567,1035101.0
2023-09-13 15:50:00,40.88,41.03,40.81,40.97,3266655.0,39.7567,39.9026,39.6886,39.8442,3266655.0
2023-09-14 09:30:00,41.5,41.64,41.2,41.41,4278452.0,40.3597,40.4958,40.0679,40.2721,4278452.0
2023-09-14 09:40:00,41.41,41.52,41.21,41.24,2778922.0,40.2721,40.3791,40.0776,40.1068,2778922.0
2023-09-14 09:50:00,41.23,41.28,40.84,41.2,4198953.0,40.0971,40.1457,39.7178,40.0679,4198953.0
2023-09-14 10:00:00,41.21,41.24,40.97,41.01,2405801.0,40.0776,40.1068,39.8442,39.8831,2405801.0
2023-09-14 10:10:00,41.02,41.12,40.81,40.85,2798720.0,39.8929,39.9901,39.6886,39.7275,2798720.0
2023-09-14 10:20:00,40.86,41.2,40.8,41.19,2141410.0,39.7372,40.0679,39.6789,40.0582,2141410.0
2023-09-14 10:30:00,41.2,41.49,41.18,41.44,3155365.0,40.0679,40.3499,40.0485,40.3013,3155365.0
2023-09-14 10:40:00,41.44,41.82,41.43,41.77,3775561.0,40.3013,40.6709,40.2916,40.6222,3775561.0
2023-09-14 10:50:00,41.78,41.88,41.74,41.77,2215739.0,40.632,40.7292,40.5931,40.6222,2215739.0
2023-09-14 11:00:00,41.77,42.04,41.76,42.01,2269975.0,40.6222,40.8848,40.6125,40.8556,2269975.0
2023-09-14 11:10:00,42.01,42.08,41.89,41.96,2077702.0,40.8556,40.9237,40.7389,40.807,2077702.0
2023-09-14 11:20:00,41.95,41.97,41.81,41.82,1079948.0,40.7973,40.8167,40.6611,40.6709,1079948.0
2023-09-14 11:30:00,41.81,41.9,41.71,41.72,1434010.0,40.6611,40.7487,40.5639,40.5736,1434010.0
2023-09-14 11:40:00,41.72,41.75,41.55,41.75,1936019.0,40.5736,40.6028,40.4083,40.6028,1936019.0
2023-09-14 11:50:00,41.75,41.97,41.73,41.97,1603267.0,40.6028,40.8167,40.5833,40.8167,1603267.0
2023-09-14 12:00:00,41.96,41.99,41.81,41.81,1173137.0,40.807,40.8362,40.6611,40.6611,1173137.0
2023-09-14 12:10:00,41.82,42.11,41.8,42.01,1517615.0,40.6709,40.9529,40.6514,40.8556,1517615.0
2023-09-14 12:20:00,42.01,42.03,41.83,41.88,1107329.0,40.8556,40.8751,40.6806,40.7292,1107329.0
2023-09-14 12:30:00,41.88,41.99,41.76,41.87,1199181.0,40.7292,40.8362,40.6125,40.7195,1199181.0
2023-09-14 12:40:00,41.87,42.01,41.86,42.01,981995.0,40.7195,40.8556,40.7098,40.8556,981995.0
2023-09-14 12:50:00,42.0,42.2,41.99,42.16,1688319.0,40.8459,41.0404,40.8362,41.0015,1688319.0
2023-09-14 13:00:00,42.16,42.16,42.02,42.04,932500.0,41.0015,41.0015,40.8654,40.8848,932500.0
2023-09-14 13:10:00,42.04,42.1,42.01,42.07,798593.0,40.8848,40.9432,40.8556,40.914,798593.0
2023-09-14 13:20:00,42.08,42.16,41.99,42.07,1025956.0,40.9237,41.0015,40.8362,40.914,1025956.0
2023-09-14 13:30:00,42.07,42.18,42.07,42.16,1004018.0,40.914,41.021,40.914,41.0015,1004018.0
2023-09-14 13:40:00,42.16,42.17,42.05,42.06,830074.0,41.0015,41.0113,40.8945,40.9043,830074.0
2023-09-14 13:50:00,42.05,42.11,41.96,41.97,885762.0,40.8945,40.9529,40.807,40.8167,885762.0
2023-09-14 14:00:00,41.97,42.01,41.89,41.91,847061.0,40.8167,40.8556,40.7389,40.7584,847061.0
2023-09-14 14:10:00,41.91,41.95,41.84,41.86,841999.0,40.7584,40.7973,40.6903,40.7098,841999.0
2023-09-14 14:20:00,41.86,41.97,41.8,41.83,1114700.0,40.7098,40.8167,40.6514,40.6806,1114700.0
2023-09-14 14:30:00,41.82,41.94,41.76,41.91,1197361.0,40.6709,40.7876,40.6125,40.7584,1197361.0
2023-09-14 14:40:00,41.91,42.01,41.85,42.0,1196289.0,40.7584,40.8556,40.7,40.8459,1196289.0
2023-09-14 14:50:00,42.01,42.04,41.95,42.03,881257.0,40.8556,40.8848,40.7973,40.8751,881257.0
2023-09-14 15:00:00,42.03,42.22,42.02,42.18,1410614.0,40.8751,41.0599,40.8654,41.021,1410614.0
2023-09-14 15:10:00,42.19,42.24,42.11,42.14,1156518.0,41.0307,41.0793,40.9529,40.9821,1156518.0
2023-09-14 15:20:00,42.14,42.15,41.95,41.97,886078.0,40.9821,40.9918,40.7973,40.8167,886078.0
2023-09-14 15:30:00,41.96,42.03,41.89,41.97,1300066.0,40.807,40.8751,40.7389,40.8167,1300066.0
2023-09-14 15:40:00,41.97,42.03,41.93,41.98,1076529.0,40.8167,40.8751,40.7778,40.8265,1076529.0
2023-09-14 15:50:00,41.99,42.06,41.86,41.92,3253942.0,40.8362,40.9043,40.7098,40.7681,3253942.0
2023-09-15 09:30:00,41.45,41.59,41.07,41.09,4268127.0,40.311,40.4472,39.9415,39.9609,4268127.0
2023-09-15 09:40:00,41.1,41.15,40.71,40.81,3824015.0,39.9707,40.0193,39.5914,39.6886,3824015.0
2023-09-15 09:50:00,40.81,40.87,40.5,40.69,3649459.0,39.6886,39.747,39.3871,39.5719,3649459.0
2023-09-15 10:00:00,40.7,40.85,40.45,40.5,4503854.0,39.5816,39.7275,39.3385,39.3871,4503854.0
2023-09-15 10:10:00,40.5,40.61,40.33,40.55,2805680.0,39.3871,39.4941,39.2218,39.4358,2805680.0
2023-09-15 10:20:00,40.55,40.7,40.41,40.55,2388214.0,39.4358,39.5816,39.2996,39.4358,2388214.0
2023-09-15 10:30:00,40.55,40.63,40.4,40.55,1991359.0,39.4358,39.5136,39.2899,39.4358,1991359.0
2023-09-15 10:40:00,40.55,40.57,40.29,40.38,2067600.0,39.4358,39.4552,39.1829,39.2704,2067600.0
2023-09-15 10:50:00,40.38,40.38,39.96,39.96,3695265.0,39.2704,39.2704,38.862,38.862,3695265.0
2023-09-15 11:00:00,39.97,40.12,39.94,40.09,2067985.0,38.8717,39.0176,38.8425,38.9884,2067985.0
2023-09-15 11:10:00,40.08,40.18,39.96,39.99,1726514.0,38.9787,39.0759,38.862,38.8912,1726514.0
2023-09-15 11:20:00,39.99,40.04,39.89,40.03,2134013.0,38.8912,38.9398,38.7939,38.9301,2134013.0
2023-09-15 11:30:00,40.02,40.09,39.88,39.95,1875201.0,38.9203,38.9884,38.7842,38.8523,1875201.0
2023-09-15 11:40:00,39.95,40.15,39.93,40.12,2030378.0,38.8523,39.0468,38.8328,39.0176,2030378.0
2023-09-15 11:50:00,40.13,40.16,39.88,40.04,1824593.0,39.0273,39.0565,38.7842,38.9398,1824593.0
2023-09-15 12:00:00,40.05,40.17,40.02,40.1,1739164.0,38.9495,39.0662,38.9203,38.9981,1739164.0
2023-09-15 12:10:00,40.1,40.16,39.97,40.09,1325126.0,38.9981,39.0565,38.8717,38.9884,1325126.0
2023-09-15 12:20:00,40.09,40.16,40.03,40.07,1033167.0,38.9884,39.0565,38.9301,38.969,1033167.0
2023-09-15 12:30:00,40.07,40.25,40.03,40.23,1949237.0,38.969,39.144,38.9301,39.1246,1949237.0
2023-09-15 12:40:00,40.23,40.28,40.15,40.26,1254717.0,39.1246,39.1732,39.0468,39.1537,1254717.0
2023-09-15 12:50:00,40.25,40.32,40.18,40.27,1446513.0,39.144,39.2121,39.0759,39.1635,1446513.0
2023-09-15 13:00:00,40.28,40.29,39.98,40.0,1483510.0,39.1732,39.1829,38.8814,38.9009,1483510.0
2023-09-15 13:10:00,40.0,40.02,39.76,39.78,2771395.0,38.9009,38.9203,38.6675,38.6869,2771395.0
2023-09-15 13:20:00,39.78,39.78,39.61,39.65,2300534.0,38.6869,38.6869,38.5216,38.5605,2300534.0
2023-09-15 13:30:00,39.64,39.71,39.49,39.7,3037659.0,38.5508,38.6188,38.4049,38.6091,3037659.0
2023-09-15 13:40:00,39.71,39.8,39.63,39.73,1587856.0,38.6188,38.7064,38.541,38.6383,1587856.0
2023-09-15 13:50:00,39.74,39.77,39.66,39.73,723025.0,38.648,38.6772,38.5702,38.6383,723025.0
2023-09-15 14:00:00,39.74,39.75,39.6,39.62,1237623.0,38.648,38.6577,38.5119,38.5313,1237623.0
2023-09-15 14:10:00,39.62,39.71,39.53,39.59,1132072.0,38.5313,38.6188,38.4438,38.5021,1132072.0
2023-09-15 14:20:00,39.59,39.61,39.47,39.51,1136096.0,38.5021,38.5216,38.3854,38.4243,1136096.0
2023-09-15 14:30:00,39.5,39.66,39.46,39.63,1390164.0,38.4146,38.5702,38.3757,38.541,1390164.0
2023-09-15 14:40:00,39.63,39.67,39.56,39.66,948337.0,38.541,38.5799,38.473,38.5702,948337.0
2023-09-15 14:50:00,39.66,39.68,39.43,39.58,2143044.0,38.5702,38.5897,38.3465,38.4924,2143044.0
2023-09-15 15:00:00,39.58,39.59,39.45,39.53,1265132.0,38.4924,38.5021,38.366,38.4438,1265132.0
2023-09-15 15:10:00,39.53,39.73,39.52,39.71,1815781.0,38.4438,38.6383,38.4341,38.6188,1815781.0
2023-09-15 15:20:00,39.72,39.8,39.63,39.77,1897708.0,38.6286,38.7064,38.541,38.6772,1897708.0
2023-09-15 15:30:00,39.77,39.88,39.6,39.64,1912702.0,38.6772,38.7842,38.5119,38.5508,1912702.0
2023-09-15 15:40:00,39.65,39.72,39.59,39.63,1323718.0,38.5605,38.6286,38.5021,38.541,1323718.0
2023-09-15 15:50:00,39.64,39.77,39.54,39.7,4191664.0,38.5508,38.6772,38.4535,38.6091,4191664.0
2023-09-18 09:30:00,39.43,40.04,39.33,39.83,4980336.0,38.3465,38.9398,38.2493,38.7356,4980336.0
2023-09-18 09:40:00,39.83,39.9,39.52,39.81,3178976.0,38.7356,38.8036,38.4341,38.7161,3178976.0
2023-09-18 09:50:00,39.81,39.98,39.74,39.82,1864859.0,38.7161,38.8814,38.648,38.7258,1864859.0
2023-09-18 10:00:00,39.82,39.91,39.65,39.91,1965079.0,38.7258,38.8134,38.5605,38.8134,1965079.0
2023-09-18 10:10:00,39.91,40.06,39.84,39.98,2403489.0,38.8134,38.9592,38.7453,38.8814,2403489.0
2023-09-18 10:20:00,39.98,40.07,39.78,39.8,1884519.0,38.8814,38.969,38.6869,38.7064,1884519.0
2023-09-18 10:30:00,39.8,39.87,39.49,39.58,2402999.0,38.7064,38.7745,38.4049,38.4924,2402999.0
2023-09-18 10:40:00,39.58,39.7,39.49,39.64,1832982.0,38.4924,38.6091,38.4049,38.5508,1832982.0
2023-09-18 10:50:00,39.64,39.81,39.48,39.76,1612145.0,38.5508,38.7161,38.3952,38.6675,1612145.0
2023-09-18 11:00:00,39.76,39.88,39.71,39.72,1558582.0,38.6675,38.7842,38.6188,38.6286,1558582.0
2023-09-18 11:10:00,39.73,39.92,39.66,39.88,1103013.0,38.6383,38.8231,38.5702,38.7842,1103013.0
2023-09-18 11:20:00,39.88,39.94,39.82,39.93,1253331.0,38.7842,38.8425,38.7258,38.8328,1253331.0
2023-09-18 11:30:00,39.93,40.09,39.9,39.97,1719801.0,38.8328,38.9884,38.8036,38.8717,1719801.0
2023-09-18 11:40:00,39.97,40.12,39.96,40.05,1285591.0,38.8717,39.0176,38.862,38.9495,1285591.0
2023-09-18 11:50:00,40.05,40.16,40.04,40.11,1151530.0,38.9495,39.0565,38.9398,39.0079,1151530.0
2023-09-18 12:00:00,40.12,40.15,40.0,40.01,895523.0,39.0176,39.0468,38.9009,38.9106,895523.0
2023-09-18 12:10:00,40.01,40.09,39.95,40.09,908040.0,38.9106,38.9884,38.8523,38.9884,908040.0
2023-09-18 12:20:00,40.09,40.18,40.03,40.14,997230.0,38.9884,39.0759,38.9301,39.037,997230.0
2023-09-18 12:30:00,40.14,40.22,40.11,40.15,964538.0,39.037,39.1148,39.0079,39.0468,964538.0
2023-09-18 12:40:00,40.15,40.19,40.09,40.18,762453.0,39.0468,39.0857,38.9884,39.0759,762453.0
2023-09-18 12:50:00,40.17,40.19,40.01,40.02,770719.0,39.0662,39.0857,38.9106,38.9203,770719.0
2023-09-18 13:00:00,40.02,40.13,39.99,40.01,1074113.0,38.9203,39.0273,38.8912,38.9106,1074113.0
2023-09-18 13:10:00,40.01,40.04,39.94,40.0,896805.0,38.9106,38.9398,38.8425,38.9009,896805.0
2023-09-18 13:20:00,39.99,40.17,39.99,40.07,1072240.0,38.8912,39.0662,38.8912,38.969,1072240.0
2023-09-18 13:30:00,40.08,40.19,40.07,40.09,770891.0,38.9787,39.0857,38.969,38.9884,770891.0
2023-09-18 13:40:00,40.1,40.11,40.03,40.09,765341.0,38.9981,39.0079,38.9301,38.9884,765341.0
2023-09-18 13:50:00,40.09,40.13,40.01,40.03,767554.0,38.9884,39.0273,38.9106,38.9301,767554.0
2023-09-18 14:00:00,40.03,40.13,40.01,40.08,745363.0,38.9301,39.0273,38.9106,38.9787,745363.0
2023-09-18 14:10:00,40.08,40.14,40.02,40.04,614903.0,38.9787,39.037,38.9203,38.9398,614903.0
2023-09-18 14:20:00,40.04,40.08,39.97,39.99,631164.0,38.9398,38.9787,38.8717,38.8912,631164.0
2023-09-18 14:30:00,39.99,40.08,39.96,39.98,900101.0,38.8912,38.9787,38.862,38.8814,900101.0
2023-09-18 14:40:00,39.99,40.01,39.91,39.92,754056.0,38.8912,38.9106,38.8134,38.8231,754056.0
2023-09-18 14:50:00,39.92,39.93,39.59,39.72,2041468.0,38.8231,38.8328,38.5021,38.6286,2041468.0
2023-09-18 15:00:00,39.72,39.82,39.67,39.8,1150606.0,38.6286,38.7258,38.5799,38.7064,1150606.0
2023-09-18 15:10:00,39.79,39.85,39.75,39.8,874442.0,38.6966,38.755,38.6577,38.7064,874442.0
2023-09-18 15:20:00,39.8,39.81,39.68,39.79,962230.0,38.7064,38.7161,38.5897,38.6966,962230.0
2023-09-18 15:30:00,39.79,39.79,39.65,39.66,1023681.0,38.6966,38.6966,38.5605,38.5702,1023681.0
2023-09-18 15:40:00,39.66,39.77,39.65,39.71,1323349.0,38.5702,38.6772,38.5605,38.6188,1323349.0
2023-09-18 15:50:00,39.7,39.89,39.69,39.85,4115855.0,38.6091,38.7939,38.5994,38.755,4115855.0
2023-09-19 09:30:00,39.41,39.46,39.17,39.34,3511945.0,38.3271,38.3757,38.0937,38.259,3511945.0
2023-09-19 09:40:00,39.34,39.56,39.27,39.34,3213779.0,38.259,38.473,38.1909,38.259,3213779.0
2023-09-19 09:50:00,39.34,39.35,39.01,39.01,3526275.0,38.259,38.2687,37.9381,37.9381,3526275.0
2023-09-19 10:00:00,39.02,39.05,38.78,38.86,3382362.0,37.9478,37.977,37.7144,37.7922,3382362.0
2023-09-19 10:10:00,38.85,39.08,38.83,39.06,3315471.0,37.7825,38.0062,37.763,37.9867,3315471.0
2023-09-19 10:20:00,39.05,39.13,38.91,39.01,2199304.0,37.977,38.0548,37.8408,37.9381,2199304.0
2023-09-19 10:30:00,39.0,39.01,38.63,38.64,2440345.0,37.9284,37.9381,37.5685,37.5782,2440345.0
2023-09-19 10:40:00,38.64,38.8,38.6,38.73,2178158.0,37.5782,37.7339,37.5393,37.6658,2178158.0
2023-09-19 10:50:00,38.73,38.74,38.61,38.64,1719419.0,37.6658,37.6755,37.5491,37.5782,1719419.0
2023-09-19 11:00:00,38.63,38.79,38.62,38.78,1587159.0,37.5685,37.7241,37.5588,37.7144,1587159.0
2023-09-19 11:10:00,38.78,38.82,38.68,38.74,1390268.0,37.7144,37.7533,37.6171,37.6755,1390268.0
2023-09-19 11:20:00,38.75,38.87,38.71,38.85,1412706.0,37.6852,37.8019,37.6463,37.7825,1412706.0
2023-09-19 11:30:00,38.85,38.96,38.8,38.92,1282448.0,37.7825,37.8895,37.7339,37.8506,1282448.0
2023-09-19 11:40:00,38.92,38.95,38.77,38.82,1099865.0,37.8506,37.8797,37.7047,37.7533,1099865.0
2023-09-19 11:50:00,38.82,38.95,38.75,38.93,1343722.0,37.7533,37.8797,37.6852,37.8603,1343722.0
2023-09-19 12:00:00,38.94,38.94,38.68,38.76,1305329.0,37.87,37.87,37.6171,37.695,1305329.0
2023-09-19 12:10:00,38.77,38.93,38.74,38.91,1290209.0,37.7047,37.8603,37.6755,37.8408,1290209.0
2023-09-19 12:20:00,38.91,38.93,38.85,38.87,715132.0,37.8408,37.8603,37.7825,37.8019,715132.0
2023-09-19 12:30:00,38.87,38.9,38.77,38.78,791076.0,37.8019,37.8311,37.7047,37.7144,791076.0
2023-09-19 12:40:00,38.77,38.87,38.71,38.81,1248345.0,37.7047,37.8019,37.6463,37.7436,1248345.0
2023-09-19 12:50:00,38.81,39.05,38.8,39.02,1548849.0,37.7436,37.977,37.7339,37.9478,1548849.0
2023-09-19 13:00:00,39.02,39.17,38.98,39.16,1676467.0,37.9478,38.0937,37.9089,38.084,1676467.0
2023-09-19 13:10:00,39.16,39.27,39.13,39.23,1487096.0,38.084,38.1909,38.0548,38.152,1487096.0
2023-09-19 13:20:00,39.24,39.28,39.13,39.17,1262109.0,38.1618,38.2007,38.0548,38.0937,1262109.0
2023-09-19 13:30:00,39.17,39.33,39.16,39.31,1248237.0,38.0937,38.2493,38.084,38.2298,1248237.0
2023-09-19 13:40:00,39.31,39.61,39.28,39.54,2077264.0,38.2298,38.5216,38.2007,38.4535,2077264.0
2023-09-19 13:50:00,39.54,39.61,39.48,39.55,1398261.0,38.4535,38.5216,38.3952,38.4632,1398261.0
2023-09-19 14:00:00,39.56,39.64,39.51,39.52,1439019.0,38.473,38.5508,38.4243,38.4341,1439019.0
2023-09-19 14:10:00,39.53,39.57,39.46,39.56,1680452.0,38.4438,38.4827,38.3757,38.473,1680452.0
2023-09-19 14:20:00,39.56,39.6,39.46,39.47,830191.0,38.473,38.5119,38.3757,38.3854,830191.0
2023-09-19 14:30:00,39.48,39.83,39.46,39.76,2382182.0,38.3952,38.7356,38.3757,38.6675,2382182.0
2023-09-19 14:40:00,39.76,39.79,39.58,39.62,1532526.0,38.6675,38.6966,38.4924,38.5313,1532526.0
2023-09-19 14:50:00,39.62,39.64,39.36,39.36,1760789.0,38.5313,38.5508,38.2785,38.2785,1760789.0
2023-09-19 15:00:00,39.36,39.45,39.31,39.35,974328.0,38.2785,38.366,38.2298,38.2687,974328.0
2023-09-19 15:10:00,39.36,39.41,39.28,39.36,940848.0,38.2785,38.3271,38.2007,38.2785,940848.0
2023-09-19 15:20:00,39.36,39.51,39.3,39.46,1211736.0,38.2785,38.4243,38.2201,38.3757,1211736.0
2023-09-19 15:30:00,39.47,39.53,39.4,39.48,1249629.0,38.3854,38.4438,38.3174,38.3952,1249629.0
2023-09-19 15:40:00,39.47,39.69,39.46,39.63,1710952.0,38.3854,38.5994,38.3757,38.541,1710952.0
2023-09-19 15:50:00,39.63,39.66,39.53,39.59,2217318.0,38.541,38.5702,38.4438,38.5021,2217318.0
2023-09-20 09:30:00,39.77,39.77,39.43,39.73,3879729.0,38.8192,38.8192,38.4874,38.7802,3879729.0
2023-09-20 09:40:00,39.74,39.88,39.68,39.76,2304847.0,38.79,38.9266,38.7314,38.8095,2304847.0
2023-09-20 09:50:00,39.76,39.9,39.68,39.72,2255133.0,38.8095,38.9461,38.7314,38.7704,2255133.0
2023-09-20 10:00:00,39.72,39.79,39.52,39.66,2196198.0,38.7704,38.8388,38.5752,38.7119,2196198.0
2023-09-20 10:10:00,39.65,39.7,39.34,39.43,2146377.0,38.7021,38.7509,38.3995,38.4874,2146377.0
2023-09-20 10:20:00,39.43,39.48,39.33,39.43,1314857.0,38.4874,38.5362,38.3898,38.4874,1314857.0
2023-09-20 10:30:00,39.42,39.56,39.36,39.49,1686305.0,38.4776,38.6143,38.4191,38.5459,1686305.0
2023-09-20 10:40:00,39.49,39.57,39.38,39.39,1211061.0,38.5459,38.624,38.4386,38.4483,1211061.0
2023-09-20 10:50:00,39.39,39.48,39.29,39.35,1236937.0,38.4483,38.5362,38.3507,38.4093,1236937.0
2023-09-20 11:00:00,39.34,39.42,39.25,39.4,1566271.0,38.3995,38.4776,38.3117,38.4581,1566271.0
2023-09-20 11:10:00,39.4,39.43,39.17,39.18,1045696.0,38.4581,38.4874,38.2336,38.2434,1045696.0
2023-09-20 11:20:00,39.17,39.23,39.09,39.14,1453675.0,38.2336,38.2922,38.1555,38.2043,1453675.0
2023-09-20 11:30:00,39.14,39.23,39.1,39.1,1253800.0,38.2043,38.2922,38.1653,38.1653,1253800.0
2023-09-20 11:40:00,39.1,39.31,39.08,39.3,1069354.0,38.1653,38.3702,38.1457,38.3605,1069354.0
2023-09-20 11:50:00,39.3,39.45,39.29,39.45,1110620.0,38.3605,38.5069,38.3507,38.5069,1110620.0
2023-09-20 12:00:00,39.44,39.45,39.34,39.38,1011663.0,38.4971,38.5069,38.3995,38.4386,1011663.0
2023-09-20 12:10:00,39.38,39.45,39.36,39.39,769758.0,38.4386,38.5069,38.4191,38.4483,769758.0
2023-09-20 12:20:00,39.38,39.46,39.31,39.45,774424.0,38.4386,38.5167,38.3702,38.5069,774424.0
2023-09-20 12:30:00,39.45,39.49,39.41,39.47,697035.0,38.5069,38.5459,38.4679,38.5264,697035.0
2023-09-20 12:40:00,39.46,39.48,39.39,39.43,699156.0,38.5167,38.5362,38.4483,38.4874,699156.0
2023-09-20 12:50:00,39.42,39.51,39.39,39.5,598324.0,38.4776,38.5655,38.4483,38.5557,598324.0
2023-09-20 13:00:00,39.49,39.51,39.39,39.46,724726.0,38.5459,38.5655,38.4483,38.5167,724726.0
2023-09-20 13:10:00,39.46,39.48,39.35,39.44,686841.0,38.5167,38.5362,38.4093,38.4971,686841.0
2023-09-20 13:20:00,39.44,39.53,39.38,39.39,639255.0,38.4971,38.585,38.4386,38.4483,639255.0
2023-09-20 13:30:00,39.39,39.4,39.25,39.27,693487.0,38.4483,38.4581,38.3117,38.3312,693487.0
2023-09-20 13:40:00,39.27,39.3,39.22,39.26,740653.0,38.3312,38.3605,38.2824,38.3214,740653.0
2023-09-20 13:50:00,39.26,39.47,39.24,39.39,845599.0,38.3214,38.5264,38.3019,38.4483,845599.0
2023-09-20 14:00:00,39.37,39.39,38.76,38.91,7928421.0,38.4288,38.4483,37.8334,37.9798,7928421.0
2023-09-20 14:10:00,38.92,39.11,38.82,39.03,3318382.0,37.9896,38.175,37.892,38.0969,3318382.0
2023-09-20 14:20:00,39.03,39.29,38.95,39.12,2925402.0,38.0969,38.3507,38.0189,38.1848,2925402.0
2023-09-20 14:30:00,39.12,39.57,39.01,39.36,7045348.0,38.1848,38.624,38.0774,38.4191,7045348.0
2023-09-20 14:40:00,39.36,39.42,38.95,38.98,4497786.0,38.4191,38.4776,38.0189,38.0481,4497786.0
2023-09-20 14:50:00,38.97,39.17,38.8,38.9,4711618.0,38.0384,38.2336,37.8724,37.97,4711618.0
2023-09-20 15:00:00,38.89,39.05,38.69,38.73,3524589.0,37.9603,38.1165,37.7651,37.8041,3524589.0
2023-09-20 15:10:00,38.72,38.8,38.28,38.35,4038781.0,37.7944,37.8724,37.3649,37.4332,4038781.0
2023-09-20 15:20:00,38.34,38.61,38.33,38.5,3442410.0,37.4234,37.687,37.4137,37.5796,3442410.0
2023-09-20 15:30:00,38.51,38.55,37.97,38.01,4526764.0,37.5894,37.6284,37.0623,37.1013,4526764.0
2023-09-20 15:40:00,38.01,38.11,37.92,38.05,2936484.0,37.1013,37.1989,37.0135,37.1404,2936484.0
2023-09-20 15:50:00,38.05,38.1,37.7,37.73,5638046.0,37.1404,37.1892,36.7987,36.828,5638046.0
2023-09-21 09:30:00,36.55,36.78,36.43,36.56,7339156.0,35.6762,35.9007,35.5591,35.686,7339156.0
2023-09-21 09:40:00,36.57,36.76,36.33,36.36,4464455.0,35.6957,35.8812,35.4615,35.4908,4464455.0
2023-09-21 09:50:00,36.35,36.37,36.1,36.13,4307232.0,35.481,35.5005,35.237,35.2663,4307232.0
2023-09-21 10:00:00,36.12,36.45,36.02,36.44,5245825.0,35.2565,35.5786,35.1589,35.5689,5245825.0
2023-09-21 10:10:00,36.44,36.65,36.22,36.59,4244488.0,35.5689,35.7738,35.3541,35.7153,4244488.0
2023-09-21 10:20:00,36.59,36.63,36.31,36.37,2906017.0,35.7153,35.7543,35.442,35.5005,2906017.0
2023-09-21 10:30:00,36.38,36.74,36.31,36.71,3210924.0,35.5103,35.8617,35.442,35.8324,3210924.0
2023-09-21 10:40:00,36.71,36.76,36.39,36.46,3181650.0,35.8324,35.8812,35.5201,35.5884,3181650.0
2023-09-21 10:50:00,36.45,36.58,36.31,36.34,2586868.0,35.5786,35.7055,35.442,35.4712,2586868.0
2023-09-21 11:00:00,36.34,36.53,36.32,36.42,2376441.0,35.4712,35.6567,35.4517,35.5493,2376441.0
2023-09-21 11:10:00,36.41,36.47,36.22,36.28,1727000.0,35.5396,35.5981,35.3541,35.4127,1727000.0
2023-09-21 11:20:00,36.28,36.39,36.15,36.2,1525799.0,35.4127,35.5201,35.2858,35.3346,1525799.0
2023-09-21 11:30:00,36.19,36.4,36.15,36.31,1851769.0,35.3248,35.5298,35.2858,35.442,1851769.0
2023-09-21 11:40:00,36.31,36.43,36.22,36.38,1757750.0,35.442,35.5591,35.3541,35.5103,1757750.0
2023-09-21 11:50:00,36.38,36.42,36.2,36.22,1545242.0,35.5103,35.5493,35.3346,35.3541,1545242.0
2023-09-21 12:00:00,36.22,36.24,36.08,36.16,1487781.0,35.3541,35.3736,35.2175,35.2956,1487781.0
2023-09-21 12:10:00,36.15,36.23,36.04,36.2,2012042.0,35.2858,35.3639,35.1784,35.3346,2012042.0
2023-09-21 12:20:00,36.2,36.26,36.11,36.2,1274144.0,35.3346,35.3932,35.2467,35.3346,1274144.0
2023-09-21 12:30:00,36.2,36.34,36.15,36.17,1341900.0,35.3346,35.4712,35.2858,35.3053,1341900.0
2023-09-21 12:40:00,36.17,36.35,36.15,36.33,1270181.0,35.3053,35.481,35.2858,35.4615,1270181.0
2023-09-21 12:50:00,36.34,36.42,36.22,36.24,1217752.0,35.4712,35.5493,35.3541,35.3736,1217752.0
2023-09-21 13:00:00,36.23,36.44,36.21,36.4,1503486.0,35.3639,35.5689,35.3444,35.5298,1503486.0
2023-09-21 13:10:00,36.4,36.59,36.4,36.53,2066956.0,35.5298,35.7153,35.5298,35.6567,2066956.0
2023-09-21 13:20:00,36.52,36.57,36.44,36.51,1342130.0,35.6469,35.6957,35.5689,35.6372,1342130.0
2023-09-21 13:30:00,36.51,36.63,36.48,36.51,1422655.0,35.6372,35.7543,35.6079,35.6372,1422655.0
2023-09-21 13:40:00,36.5,36.58,36.43,36.5,928469.0,35.6274,35.7055,35.5591,35.6274,928469.0
2023-09-21 13:50:00,36.51,36.56,36.43,36.46,942419.0,35.6372,35.686,35.5591,35.5884,942419.0
2023-09-21 14:00:00,36.46,36.49,36.31,36.32,1582092.0,35.5884,35.6177,35.442,35.4517,1582092.0
2023-09-21 14:10:00,36.31,36.42,36.24,36.27,1256664.0,35.442,35.5493,35.3736,35.4029,1256664.0
2023-09-21 14:20:00,36.27,36.29,36.11,36.13,1131305.0,35.4029,35.4224,35.2467,35.2663,1131305.0
2023-09-21 14:30:00,36.12,36.27,36.06,36.2,2594046.0,35.2565,35.4029,35.1979,35.3346,2594046.0
2023-09-21 14:40:00,36.21,36.27,36.12,36.12,1375980.0,35.3444,35.4029,35.2565,35.2565,1375980.0
2023-09-21 14:50:00,36.13,36.15,36.03,36.06,1388655.0,35.2663,35.2858,35.1687,35.1979,1388655.0
2023-09-21 15:00:00,36.05,36.16,35.96,35.98,3010195.0,35.1882,35.2956,35.1003,35.1199,3010195.0
2023-09-21 15:10:00,35.99,36.01,35.81,35.89,3247379.0,35.1296,35.1491,34.9539,35.032,3247379.0
2023-09-21 15:20:00,35.88,35.97,35.81,35.84,1613591.0,35.0222,35.1101,34.9539,34.9832,1613591.0
2023-09-21 15:30:00,35.84,35.92,35.74,35.86,3429755.0,34.9832,35.0613,34.8856,35.0027,3429755.0
2023-09-21 15:40:00,35.86,35.94,35.8,35.86,2401209.0,35.0027,35.0808,34.9442,35.0027,2401209.0
2023-09-21 15:50:00,35.86,35.86,35.57,35.59,8052906.0,35.0027,35.0027,34.7197,34.7392,8052906.0
2023-09-22 09:30:00,36.13,36.16,35.83,35.85,4487403.0,35.2663,35.2956,34.9734,34.993,4487403.0
2023-09-22 09:40:00,35.85,36.22,35.78,36.12,4397547.0,34.993,35.3541,34.9246,35.2565,4397547.0
2023-09-22 09:50:00,36.13,36.23,35.96,36.22,2661556.0,35.2663,35.3639,35.1003,35.3541,2661556.0
2023-09-22 10:00:00,36.23,36.33,36.03,36.18,3195621.0,35.3639,35.4615,35.1687,35.3151,3195621.0
2023-09-22 10:10:00,36.17,36.2,35.95,36.16,2704169.0,35.3053,35.3346,35.0906,35.2956,2704169.0
2023-09-22 10:20:00,36.15,36.29,36.07,36.24,2145734.0,35.2858,35.4224,35.2077,35.3736,2145734.0
2023-09-22 10:30:00,36.25,36.6,36.24,36.54,3638766.0,35.3834,35.725,35.3736,35.6665,3638766.0
2023-09-22 10:40:00,36.54,36.61,36.45,36.55,2146517.0,35.6665,35.7348,35.5786,35.6762,2146517.0
2023-09-22 10:50:00,36.55,36.7,36.48,36.65,2468785.0,35.6762,35.8226,35.6079,35.7738,2468785.0
2023-09-22 11:00:00,36.66,36.71,36.52,36.52,2029037.0,35.7836,35.8324,35.6469,35.6469,2029037.0
2023-09-22 11:10:00,36.53,36.62,36.47,36.52,1673421.0,35.6567,35.7446,35.5981,35.6469,1673421.0
2023-09-22 11:20:00,36.52,36.68,36.45,36.66,1432717.0,35.6469,35.8031,35.5786,35.7836,1432717.0
2023-09-22 11:30:00,36.66,36.78,36.61,36.76,1623353.0,35.7836,35.9007,35.7348,35.8812,1623353.0
2023-09-22 11:40:00,36.76,36.77,36.55,36.56,1683306.0,35.8812,35.891,35.6762,35.686,1683306.0
2023-09-22 11:50:00,36.57,36.63,36.41,36.42,2021985.0,35.6957,35.7543,35.5396,35.5493,2021985.0
2023-09-22 12:00:00,36.41,36.51,36.37,36.47,1536305.0,35.5396,35.6372,35.5005,35.5981,1536305.0
2023-09-22 12:10:00,36.47,36.65,36.42,36.62,1854488.0,35.5981,35.7738,35.5493,35.7446,1854488.0
2023-09-22 12:20:00,36.63,36.67,36.56,36.62,1121278.0,35.7543,35.7934,35.686,35.7446,1121278.0
2023-09-22 12:30:00,36.62,36.69,36.58,36.68,941302.0,35.7446,35.8129,35.7055,35.8031,941302.0
2023-09-22 12:40:00,36.68,36.74,36.63,36.67,1144101.0,35.8031,35.8617,35.7543,35.7934,1144101.0
2023-09-22 12:50:00,36.67,36.72,36.62,36.63,910619.0,35.7934,35.8422,35.7446,35.7543,910619.0
2023-09-22 13:00:00,36.63,36.65,36.5,36.51,1190088.0,35.7543,35.7738,35.6274,35.6372,1190088.0
2023-09-22 13:10:00,36.51,36.56,36.32,36.34,1381459.0,35.6372,35.686,35.4517,35.4712,1381459.0
2023-09-22 13:20:00,36.34,36.36,36.12,36.18,2041910.0,35.4712,35.4908,35.2565,35.3151,2041910.0
2023-09-22 13:30:00,36.18,36.18,35.97,36.03,2160848.0,35.3151,35.3151,35.1101,35.1687,2160848.0
2023-09-22 13:40:00,36.04,36.06,35.92,36.0,1829471.0,35.1784,35.1979,35.0613,35.1394,1829471.0
2023-09-22 13:50:00,36.0,36.1,35.97,35.98,1583435.0,35.1394,35.237,35.1101,35.1199,1583435.0
2023-09-22 14:00:00,35.98,36.04,35.9,35.94,1099130.0,35.1199,35.1784,35.0418,35.0808,1099130.0
2023-09-22 14:10:00,35.94,35.94,35.61,35.69,2534525.0,35.0808,35.0808,34.7587,34.8368,2534525.0
2023-09-22 14:20:00,35.69,35.92,35.68,35.78,1992660.0,34.8368,35.0613,34.827,34.9246,1992660.0
2023-09-22 14:30:00,35.78,35.84,35.68,35.73,1277422.0,34.9246,34.9832,34.827,34.8758,1277422.0
2023-09-22 14:40:00,35.73,35.82,35.67,35.82,1184087.0,34.8758,34.9637,34.8173,34.9637,1184087.0
2023-09-22 14:50:00,35.82,35.85,35.74,35.8,1747841.0,34.9637,34.993,34.8856,34.9442,1747841.0
2023-09-22 15:00:00,35.79,36.27,35.75,36.26,4370668.0,34.9344,35.4029,34.8954,35.3932,4370668.0
2023-09-22 15:10:00,36.27,36.33,36.18,36.29,2518234.0,35.4029,35.4615,35.3151,35.4224,2518234.0
2023-09-22 15:20:00,36.3,36.42,36.21,36.23,1848897.0,35.4322,35.5493,35.3444,35.3639,1848897.0
2023-09-22 15:30:00,36.23,36.3,36.07,36.13,1723756.0,35.3639,35.4322,35.2077,35.2663,1723756.0
2023-09-22 15:40:00,36.13,36.15,35.72,35.79,2724528.0,35.2663,35.2858,34.8661,34.9344,2724528.0
2023-09-22 15:50:00,35.78,35.78,35.52,35.63,4720731.0,34.9246,34.9246,34.6709,34.7782,4720731.0
2023-09-25 09:30:00,35.31,35.45,35.01,35.44,4763922.0,34.4659,34.6025,34.173,34.5928,4763922.0
2023-09-25 09:40:00,35.44,35.7,35.43,35.57,3811730.0,34.5928,34.8465,34.583,34.7197,3811730.0
2023-09-25 09:50:00,35.58,35.84,35.53,35.69,3159560.0,34.7294,34.9832,34.6806,34.8368,3159560.0
2023-09-25 10:00:00,35.69,35.75,35.4,35.48,2665871.0,34.8368,34.8954,34.5537,34.6318,2665871.0
2023-09-25 10:10:00,35.48,35.71,35.46,35.49,2397592.0,34.6318,34.8563,34.6123,34.6416,2397592.0
2023-09-25 10:20:00,35.5,35.56,35.25,35.35,2399274.0,34.6513,34.7099,34.4073,34.5049,2399274.0
2023-09-25 10:30:00,35.34,35.59,35.29,35.48,2310866.0,34.4952,34.7392,34.4463,34.6318,2310866.0
2023-09-25 10:40:00,35.48,35.61,35.41,35.53,1925456.0,34.6318,34.7587,34.5635,34.6806,1925456.0
2023-09-25 10:50:00,35.54,35.54,35.27,35.27,2151662.0,34.6904,34.6904,34.4268,34.4268,2151662.0
2023-09-25 11:00:00,35.27,35.68,35.26,35.67,2510971.0,34.4268,34.827,34.4171,34.8173,2510971.0
2023-09-25 11:10:00,35.66,35.99,35.63,35.95,3250936.0,34.8075,35.1296,34.7782,35.0906,3250936.0
2023-09-25 11:20:00,35.96,35.97,35.81,35.84,2203576.0,35.1003,35.1101,34.9539,34.9832,2203576.0
2023-09-25 11:30:00,35.84,35.91,35.8,35.85,1268434.0,34.9832,35.0515,34.9442,34.993,1268434.0
2023-09-25 11:40:00,35.85,36.01,35.81,35.89,2036420.0,34.993,35.1491,34.9539,35.032,2036420.0
2023-09-25 11:50:00,35.89,35.95,35.8,35.86,1192657.0,35.032,35.0906,34.9442,35.0027,1192657.0
2023-09-25 12:00:00,35.86,35.89,35.74,35.8,1052027.0,35.0027,35.032,34.8856,34.9442,1052027.0
2023-09-25 12:10:00,35.79,36.08,35.77,36.04,1444954.0,34.9344,35.2175,34.9149,35.1784,1444954.0
2023-09-25 12:20:00,36.04,36.11,36.0,36.06,1032753.0,35.1784,35.2467,35.1394,35.1979,1032753.0
2023-09-25 12:30:00,36.07,36.08,35.82,35.82,1041221.0,35.2077,35.2175,34.9637,34.9637,1041221.0
2023-09-25 12:40:00,35.83,35.9,35.74,35.75,1127420.0,34.9734,35.0418,34.8856,34.8954,1127420.0
2023-09-25 12:50:00,35.76,35.76,35.6,35.74,1889631.0,34.9051,34.9051,34.7489,34.8856,1889631.0
2023-09-25 13:00:00,35.74,35.92,35.69,35.91,1417094.0,34.8856,35.0613,34.8368,35.0515,1417094.0
2023-09-25 13:10:00,35.91,36.01,35.88,35.9,1301113.0,35.0515,35.1491,35.0222,35.0418,1301113.0
2023-09-25 13:20:00,35.9,35.93,35.68,35.77,1584500.0,35.0418,35.071,34.827,34.9149,1584500.0
2023-09-25 13:30:00,35.77,35.86,35.69,35.86,1122848.0,34.9149,35.0027,34.8368,35.0027,1122848.0
2023-09-25 13:40:00,35.85,35.86,35.64,35.78,1317501.0,34.993,35.0027,34.788,34.9246,1317501.0
2023-09-25 13:50:00,35.78,35.89,35.77,35.88,1359224.0,34.9246,35.032,34.9149,35.0222,1359224.0
2023-09-25 14:00:00,35.89,35.96,35.83,35.85,1076468.0,35.032,35.1003,34.9734,34.993,1076468.0
2023-09-25 14:10:00,35.84,35.89,35.78,35.86,837485.0,34.9832,35.032,34.9246,35.0027,837485.0
2023-09-25 14:20:00,35.86,35.89,35.74,35.78,803374.0,35.0027,35.032,34.8856,34.9246,803374.0
2023-09-25 14:30:00,35.77,35.98,35.73,35.87,1536877.0,34.9149,35.1199,34.8758,35.0125,1536877.0
2023-09-25 14:40:00,35.87,35.93,35.74,35.77,1358555.0,35.0125,35.071,34.8856,34.9149,1358555.0
2023-09-25 14:50:00,35.77,35.83,35.63,35.68,1355809.0,34.9149,34.9734,34.7782,34.827,1355809.0
2023-09-25 15:00:00,35.69,35.73,35.44,35.46,2156551.0,34.8368,34.8758,34.5928,34.6123,2156551.0
2023-09-25 15:10:00,35.46,35.82,35.45,35.82,2078354.0,34.6123,34.9637,34.6025,34.9637,2078354.0
2023-09-25 15:20:00,35.81,35.86,35.66,35.8,1467529.0,34.9539,35.0027,34.8075,34.9442,1467529.0
2023-09-25 15:30:00,35.79,35.94,35.72,35.93,1348530.0,34.9344,35.0808,34.8661,35.071,1348530.0
2023-09-25 15:40:00,35.94,35.95,35.8,35.88,1351978.0,35.0808,35.0906,34.9442,35.0222,1351978.0
2023-09-25 15:50:00,35.88,36.14,35.75,36.13,3901433.0,35.0222,35.276,34.8954,35.2663,3901433.0
2023-09-26 09:30:00,35.31,35.48,35.16,35.41,4839996.0,34.4659,34.6318,34.3195,34.5635,4839996.0
2023-09-26 09:40:00,35.4,35.46,35.13,35.14,3645781.0,34.5537,34.6123,34.2902,34.2999,3645781.0
2023-09-26 09:50:00,35.15,35.15,34.88,34.94,4322405.0,34.3097,34.3097,34.0462,34.1047,4322405.0
2023-09-26 10:00:00,34.93,35.05,34.83,34.93,5767883.0,34.095,34.2121,33.9973,34.095,5767883.0
2023-09-26 10:10:00,34.93,34.97,34.6,34.64,4220579.0,34.095,34.134,33.7728,33.8119,4220579.0
2023-09-26 10:20:00,34.64,34.91,34.62,34.9,3776335.0,33.8119,34.0754,33.7924,34.0657,3776335.0
2023-09-26 10:30:00,34.9,34.98,34.83,34.94,3176542.0,34.0657,34.1438,33.9973,34.1047,3176542.0
2023-09-26 10:40:00,34.94,35.19,34.91,34.94,3911888.0,34.1047,34.3487,34.0754,34.1047,3911888.0
2023-09-26 10:50:00,34.94,34.97,34.82,34.92,2296117.0,34.1047,34.134,33.9876,34.0852,2296117.0
2023-09-26 11:00:00,34.91,34.98,34.75,34.82,2800353.0,34.0754,34.1438,33.9193,33.9876,2800353.0
2023-09-26 11:10:00,34.82,34.83,34.7,34.77,1457682.0,33.9876,33.9973,33.8705,33.9388,1457682.0
2023-09-26 11:20:00,34.77,34.8,34.62,34.62,1688154.0,33.9388,33.9681,33.7924,33.7924,1688154.0
2023-09-26 11:30:00,34.63,34.86,34.6,34.82,3164045.0,33.8021,34.0266,33.7728,33.9876,3164045.0
2023-09-26 11:40:00,34.82,34.9,34.72,34.79,2212277.0,33.9876,34.0657,33.89,33.9583,2212277.0
2023-09-26 11:50:00,34.79,34.81,34.63,34.69,1763341.0,33.9583,33.9778,33.8021,33.8607,1763341.0
2023-09-26 12:00:00,34.7,34.79,34.59,34.78,2212866.0,33.8705,33.9583,33.7631,33.9485,2212866.0
2023-09-26 12:10:00,34.78,34.9,34.76,34.79,2194758.0,33.9485,34.0657,33.929,33.9583,2194758.0
2023-09-26 12:20:00,34.79,34.95,34.76,34.91,1238778.0,33.9583,34.1145,33.929,34.0754,1238778.0
2023-09-26 12:30:00,34.9,34.98,34.84,34.95,1355523.0,34.0657,34.1438,34.0071,34.1145,1355523.0
2023-09-26 12:40:00,34.95,34.99,34.86,34.93,2398324.0,34.1145,34.1535,34.0266,34.095,2398324.0
2023-09-26 12:50:00,34.92,35.01,34.87,34.87,1033445.0,34.0852,34.173,34.0364,34.0364,1033445.0
2023-09-26 13:00:00,34.88,34.98,34.73,34.96,3235212.0,34.0462,34.1438,33.8997,34.1242,3235212.0
2023-09-26 13:10:00,34.96,35.02,34.85,34.86,1584667.0,34.1242,34.1828,34.0169,34.0266,1584667.0
2023-09-26 13:20:00,34.87,34.89,34.7,34.71,1373553.0,34.0364,34.0559,33.8705,33.8802,1373553.0
2023-09-26 13:30:00,34.7,34.78,34.5,34.53,2414655.0,33.8705,33.9485,33.6752,33.7045,2414655.0
2023-09-26 13:40:00,34.54,34.56,34.45,34.47,2038192.0,33.7143,33.7338,33.6264,33.646,2038192.0
2023-09-26 13:50:00,34.47,34.72,34.46,34.7,2491310.0,33.646,33.89,33.6362,33.8705,2491310.0
2023-09-26 14:00:00,34.69,34.7,34.58,34.59,1444598.0,33.8607,33.8705,33.7533,33.7631,1444598.0
2023-09-26 14:10:00,34.59,34.65,34.46,34.48,1310187.0,33.7631,33.8216,33.6362,33.6557,1310187.0
2023-09-26 14:20:00,34.48,34.63,34.45,34.48,1425714.0,33.6557,33.8021,33.6264,33.6557,1425714.0
2023-09-26 14:30:00,34.48,34.57,34.39,34.41,1582604.0,33.6557,33.7436,33.5679,33.5874,1582604.0
2023-09-26 14:40:00,34.42,34.47,34.36,34.44,1917922.0,33.5971,33.646,33.5386,33.6167,1917922.0
2023-09-26 14:50:00,34.43,34.48,34.35,34.48,1694836.0,33.6069,33.6557,33.5288,33.6557,1694836.0
2023-09-26 15:00:00,34.47,34.47,34.33,34.45,1978940.0,33.646,33.646,33.5093,33.6264,1978940.0
2023-09-26 15:10:00,34.45,34.5,34.25,34.28,2108332.0,33.6264,33.6752,33.4312,33.4605,2108332.0
2023-09-26 15:20:00,34.29,34.32,34.18,34.23,1737200.0,33.4703,33.4995,33.3629,33.4117,1737200.0
2023-09-26 15:30:00,34.23,34.29,34.17,34.26,1649162.0,33.4117,33.4703,33.3531,33.441,1649162.0
2023-09-26 15:40:00,34.26,34.41,34.25,34.29,2427809.0,33.441,33.5874,33.4312,33.4703,2427809.0
2023-09-26 15:50:00,34.3,34.55,34.23,34.48,4193320.0,33.48,33.724,33.4117,33.6557,4193320.0
2023-09-27 09:30:00,34.8,35.05,34.77,34.92,5113650.0,33.9681,34.2121,33.9388,34.0852,5113650.0
2023-09-27 09:40:00,34.91,35.17,34.82,34.93,4409980.0,34.0754,34.3292,33.9876,34.095,4409980.0
2023-09-27 09:50:00,34.93,35.05,34.83,34.87,2601522.0,34.095,34.2121,33.9973,34.0364,2601522.0
2023-09-27 10:00:00,34.88,34.94,34.56,34.62,3994669.0,34.0462,34.1047,33.7338,33.7924,3994669.0
2023-09-27 10:10:00,34.61,34.62,34.46,34.57,2889964.0,33.7826,33.7924,33.6362,33.7436,2889964.0
2023-09-27 10:20:00,34.57,34.91,34.56,34.86,4653848.0,33.7436,34.0754,33.7338,34.0266,4653848.0
2023-09-27 10:30:00,34.86,34.93,34.73,34.75,3454650.0,34.0266,34.095,33.8997,33.9193,3454650.0
2023-09-27 10:40:00,34.76,34.8,34.6,34.74,2783053.0,33.929,33.9681,33.7728,33.9095,2783053.0
2023-09-27 10:50:00,34.74,34.75,34.3,34.35,3687929.0,33.9095,33.9193,33.48,33.5288,3687929.0
2023-09-27 11:00:00,34.35,34.65,34.32,34.64,2891018.0,33.5288,33.8216,33.4995,33.8119,2891018.0
2023-09-27 11:10:00,34.63,34.68,34.5,34.53,2189870.0,33.8021,33.8509,33.6752,33.7045,2189870.0
2023-09-27 11:20:00,34.54,34.73,34.5,34.7,2118893.0,33.7143,33.8997,33.6752,33.8705,2118893.0
2023-09-27 11:30:00,34.7,34.71,34.5,34.52,1622649.0,33.8705,33.8802,33.6752,33.6948,1622649.0
2023-09-27 11:40:00,34.52,34.55,34.23,34.3,2369473.0,33.6948,33.724,33.4117,33.48,2369473.0
2023-09-27 11:50:00,34.3,34.38,34.26,34.31,1843310.0,33.48,33.5581,33.441,33.4898,1843310.0
2023-09-27 12:00:00,34.3,34.31,34.06,34.09,2602010.0,33.48,33.4898,33.2458,33.275,2602010.0
2023-09-27 12:10:00,34.09,34.17,34.02,34.04,1915848.0,33.275,33.3531,33.2067,33.2262,1915848.0
2023-09-27 12:20:00,34.04,34.17,34.02,34.16,2071305.0,33.2262,33.3531,33.2067,33.3434,2071305.0
2023-09-27 12:30:00,34.16,34.26,34.13,34.15,2995076.0,33.3434,33.441,33.3141,33.3336,2995076.0
2023-09-27 12:40:00,34.16,34.31,34.12,34.25,2023403.0,33.3434,33.4898,33.3043,33.4312,2023403.0
2023-09-27 12:50:00,34.24,34.27,34.08,34.12,1633889.0,33.4215,33.4507,33.2653,33.3043,1633889.0
2023-09-27 13:00:00,34.12,34.31,34.11,34.28,2325311.0,33.3043,33.4898,33.2946,33.4605,2325311.0
2023-09-27 13:10:00,34.27,34.29,33.98,34.05,3162692.0,33.4507,33.4703,33.1677,33.236,3162692.0
2023-09-27 13:20:00,34.05,34.07,33.84,33.85,2514702.0,33.236,33.2555,33.031,33.0408,2514702.0
2023-09-27 13:30:00,33.85,33.95,33.8,33.8,2060095.0,33.0408,33.1384,32.992,32.992,2060095.0
2023-09-27 13:40:00,33.81,33.82,33.63,33.79,3382429.0,33.0017,33.0115,32.826,32.9822,3382429.0
2023-09-27 13:50:00,33.8,33.9,33.75,33.87,2265741.0,32.992,33.0896,32.9432,33.0603,2265741.0
2023-09-27 14:00:00,33.86,33.89,33.73,33.73,2023330.0,33.0505,33.0798,32.9236,32.9236,2023330.0
2023-09-27 14:10:00,33.73,33.93,33.68,33.82,2187729.0,32.9236,33.1189,32.8748,33.0115,2187729.0
2023-09-27 14:20:00,33.82,34.25,33.8,34.24,3082715.0,33.0115,33.4312,32.992,33.4215,3082715.0
2023-09-27 14:30:00,34.24,34.68,34.24,34.66,6004742.0,33.4215,33.8509,33.4215,33.8314,6004742.0
2023-09-27 14:40:00,34.66,34.8,34.55,34.63,4203247.0,33.8314,33.9681,33.724,33.8021,4203247.0
2023-09-27 14:50:00,34.64,34.76,34.58,34.69,2471597.0,33.8119,33.929,33.7533,33.8607,2471597.0
2023-09-27 15:00:00,34.69,35.14,34.64,35.07,5030832.0,33.8607,34.2999,33.8119,34.2316,5030832.0
2023-09-27 15:10:00,35.07,35.27,34.86,34.9,4275180.0,34.2316,34.4268,34.0266,34.0657,4275180.0
2023-09-27 15:20:00,34.9,35.0,34.86,34.88,2098604.0,34.0657,34.1633,34.0266,34.0462,2098604.0
2023-09-27 15:30:00,34.88,34.94,34.68,34.73,2721288.0,34.0462,34.1047,33.8509,33.8997,2721288.0
2023-09-27 15:40:00,34.73,34.74,34.43,34.53,3415629.0,33.8997,33.9095,33.6069,33.7045,3415629.0
2023-09-27 15:50:00,34.53,34.74,34.51,34.73,4974391.0,33.7045,33.9095,33.685,33.8997,4974391.0
2023-09-28 09:30:00,34.39,34.51,34.15,34.34,6578494.0,33.5679,33.685,33.3336,33.5191,6578494.0
2023-09-28 09:40:00,34.35,34.46,34.13,34.29,3839372.0,33.5288,33.6362,33.3141,33.4703,3839372.0
2023-09-28 09:50:00,34.29,34.77,34.28,34.74,4791568.0,33.4703,33.9388,33.4605,33.9095,4791568.0
2023-09-28 10:00:00,34.74,34.95,34.71,34.9,4568084.0,33.9095,34.1145,33.8802,34.0657,4568084.0
2023-09-28 10:10:00,34.9,34.92,34.52,34.74,3842315.0,34.0657,34.0852,33.6948,33.9095,3842315.0
2023-09-28 10:20:00,34.73,34.86,34.55,34.61,3422295.0,33.8997,34.0266,33.724,33.7826,3422295.0
2023-09-28 10:30:00,34.62,34.64,34.29,34.63,4479138.0,33.7924,33.8119,33.4703,33.8021,4479138.0
2023-09-28 10:40:00,34.63,34.97,34.53,34.96,3542718.0,33.8021,34.134,33.7045,34.1242,3542718.0
2023-09-28 10:50:00,34.96,35.05,34.88,35.0,2945948.0,34.1242,34.2121,34.0462,34.1633,2945948.0
2023-09-28 11:00:00,35.0,35.08,34.83,35.02,3122578.0,34.1633,34.2414,33.9973,34.1828,3122578.0
2023-09-28 11:10:00,35.01,35.03,34.85,34.95,2412739.0,34.173,34.1926,34.0169,34.1145,2412739.0
2023-09-28 11:20:00,34.94,35.33,34.93,35.32,4062537.0,34.1047,34.4854,34.095,34.4756,4062537.0
2023-09-28 11:30:00,35.33,35.57,35.32,35.52,4149912.0,34.4854,34.7197,34.4756,34.6709,4149912.0
2023-09-28 11:40:00,35.51,35.76,35.5,35.74,3739339.0,34.6611,34.9051,34.6513,34.8856,3739339.0
2023-09-28 11:50:00,35.75,35.92,35.74,35.91,3702860.0,34.8954,35.0613,34.8856,35.0515,3702860.0
2023-09-28 12:00:00,35.91,35.95,35.81,35.82,3090214.0,35.0515,35.0906,34.9539,34.9637,3090214.0
2023-09-28 12:10:00,35.82,35.99,35.8,35.99,2217946.0,34.9637,35.1296,34.9442,35.1296,2217946.0
2023-09-28 12:20:00,35.98,36.17,35.9,36.14,2464318.0,35.1199,35.3053,35.0418,35.276,2464318.0
2023-09-28 12:30:00,36.14,36.17,35.97,36.04,3093643.0,35.276,35.3053,35.1101,35.1784,3093643.0
2023-09-28 12:40:00,36.04,36.09,35.84,35.84,2037297.0,35.1784,35.2272,34.9832,34.9832,2037297.0
2023-09-28 12:50:00,35.84,35.94,35.67,35.77,3175000.0,34.9832,35.0808,34.8173,34.9149,3175000.0
2023-09-28 13:00:00,35.77,35.86,35.54,35.79,3549816.0,34.9149,35.0027,34.6904,34.9344,3549816.0
2023-09-28 13:10:00,35.79,35.84,35.71,35.73,2033041.0,34.9344,34.9832,34.8563,34.8758,2033041.0
2023-09-28 13:20:00,35.73,35.88,35.63,35.65,2447189.0,34.8758,35.0222,34.7782,34.7977,2447189.0
2023-09-28 13:30:00,35.66,35.69,35.48,35.53,3223770.0,34.8075,34.8368,34.6318,34.6806,3223770.0
2023-09-28 13:40:00,35.53,35.58,35.34,35.53,2718439.0,34.6806,34.7294,34.4952,34.6806,2718439.0
2023-09-28 13:50:00,35.53,35.58,35.44,35.48,1816503.0,34.6806,34.7294,34.5928,34.6318,1816503.0
2023-09-28 14:00:00,35.48,35.55,35.36,35.5,2222150.0,34.6318,34.7001,34.5147,34.6513,2222150.0
2023-09-28 14:10:00,35.51,35.73,35.42,35.65,2676980.0,34.6611,34.8758,34.5732,34.7977,2676980.0
2023-09-28 14:20:00,35.65,35.73,35.58,35.66,2149204.0,34.7977,34.8758,34.7294,34.8075,2149204.0
2023-09-28 14:30:00,35.67,35.68,35.24,35.4,3504893.0,34.8173,34.827,34.3975,34.5537,3504893.0
2023-09-28 14:40:00,35.4,35.51,35.27,35.3,2068624.0,34.5537,34.6611,34.4268,34.4561,2068624.0
2023-09-28 14:50:00,35.3,35.45,35.21,35.45,1976611.0,34.4561,34.6025,34.3683,34.6025,1976611.0
2023-09-28 15:00:00,35.44,35.55,35.4,35.52,2374335.0,34.5928,34.7001,34.5537,34.6709,2374335.0
2023-09-28 15:10:00,35.53,35.83,35.5,35.78,2778830.0,34.6806,34.9734,34.6513,34.9246,2778830.0
2023-09-28 15:20:00,35.77,35.93,35.75,35.9,1823998.0,34.9149,35.071,34.8954,35.0418,1823998.0
2023-09-28 15:30:00,35.9,35.93,35.43,35.45,3527856.0,35.0418,35.071,34.583,34.6025,3527856.0
2023-09-28 15:40:00,35.45,35.61,35.41,35.45,2609558.0,34.6025,34.7587,34.5635,34.6025,2609558.0
2023-09-28 15:50:00,35.46,35.65,35.44,35.55,3857808.0,34.6123,34.7977,34.5928,34.7001,3857808.0
2023-09-29 09:30:00,36.58,36.67,36.43,36.53,6861248.0,35.7055,35.7934,35.5591,35.6567,6861248.0
2023-09-29 09:40:00,36.54,36.84,36.4,36.68,6274740.0,35.6665,35.9593,35.5298,35.8031,6274740.0
2023-09-29 09:50:00,36.69,36.88,36.64,36.8,4155128.0,35.8129,35.9983,35.7641,35.9203,4155128.0
2023-09-29 10:00:00,36.8,37.0,36.72,36.77,4673356.0,35.9203,36.1155,35.8422,35.891,4673356.0
2023-09-29 10:10:00,36.77,36.86,36.61,36.7,3216126.0,35.891,35.9788,35.7348,35.8226,3216126.0
2023-09-29 10:20:00,36.7,36.73,36.35,36.42,4518921.0,35.8226,35.8519,35.481,35.5493,4518921.0
2023-09-29 10:30:00,36.43,36.67,36.41,36.54,3491715.0,35.5591,35.7934,35.5396,35.6665,3491715.0
2023-09-29 10:40:00,36.54,36.71,36.46,36.68,3014345.0,35.6665,35.8324,35.5884,35.8031,3014345.0
2023-09-29 10:50:00,36.68,36.75,36.48,36.51,4173271.0,35.8031,35.8714,35.6079,35.6372,4173271.0
2023-09-29 11:00:00,36.51,36.6,36.39,36.46,3105777.0,35.6372,35.725,35.5201,35.5884,3105777.0
2023-09-29 11:10:00,36.47,36.53,36.32,36.42,2992960.0,35.5981,35.6567,35.4517,35.5493,2992960.0
2023-09-29 11:20:00,36.42,36.65,36.22,36.23,3247923.0,35.5493,35.7738,35.3541,35.3639,3247923.0
2023-09-29 11:30:00,36.24,36.3,36.01,36.08,3483419.0,35.3736,35.4322,35.1491,35.2175,3483419.0
2023-09-29 11:40:00,36.08,36.18,35.97,36.07,3486328.0,35.2175,35.3151,35.1101,35.2077,3486328.0
2023-09-29 11:50:00,36.07,36.2,35.91,36.14,2817153.0,35.2077,35.3346,35.0515,35.276,2817153.0
2023-09-29 12:00:00,36.15,36.24,36.05,36.15,1763349.0,35.2858,35.3736,35.1882,35.2858,1763349.0
2023-09-29 12:10:00,36.15,36.24,35.95,36.18,2680287.0,35.2858,35.3736,35.0906,35.3151,2680287.0
2023-09-29 12:20:00,36.17,36.32,36.15,36.2,2294198.0,35.3053,35.4517,35.2858,35.3346,2294198.0
2023-09-29 12:30:00,36.2,36.27,36.09,36.13,1518552.0,35.3346,35.4029,35.2272,35.2663,1518552.0
2023-09-29 12:40:00,36.13,36.21,35.85,35.9,2515641.0,35.2663,35.3444,34.993,35.0418,2515641.0
2023-09-29 12:50:00,35.91,35.94,35.76,35.83,1953912.0,35.0515,35.0808,34.9051,34.9734,1953912.0
2023-09-29 13:00:00,35.83,35.84,35.43,35.49,3136580.0,34.9734,34.9832,34.583,34.6416,3136580.0
2023-09-29 13:10:00,35.49,35.55,35.34,35.43,2252561.0,34.6416,34.7001,34.4952,34.583,2252561.0
2023-09-29 13:20:00,35.44,35.63,35.42,35.62,2846832.0,34.5928,34.7782,34.5732,34.7685,2846832.0
2023-09-29 13:30:00,35.61,35.67,35.51,35.58,2071085.0,34.7587,34.8173,34.6611,34.7294,2071085.0
2023-09-29 13:40:00,35.57,35.67,35.42,35.46,2313351.0,34.7197,34.8173,34.5732,34.6123,2313351.0
2023-09-29 13:50:00,35.47,35.55,35.28,35.29,2178503.0,34.622,34.7001,34.4366,34.4463,2178503.0
2023-09-29 14:00:00,35.29,35.46,35.26,35.35,2358647.0,34.4463,34.6123,34.4171,34.5049,2358647.0
2023-09-29 14:10:00,35.35,35.45,35.28,35.32,1786996.0,34.5049,34.6025,34.4366,34.4756,1786996.0
2023-09-29 14:20:00,35.33,35.58,35.27,35.31,3267807.0,34.4854,34.7294,34.4268,34.4659,3267807.0
2023-09-29 14:30:00,35.31,35.43,35.23,35.39,2503772.0,34.4659,34.583,34.3878,34.544,2503772.0
2023-09-29 14:40:00,35.39,35.67,35.37,35.55,2426989.0,34.544,34.8173,34.5244,34.7001,2426989.0
2023-09-29 14:50:00,35.55,35.9,35.5,35.88,3869202.0,34.7001,35.0418,34.6513,35.0222,3869202.0
2023-09-29 15:00:00,35.89,35.94,35.61,35.69,4609182.0,35.032,35.0808,34.7587,34.8368,4609182.0
2023-09-29 15:10:00,35.69,35.88,35.62,35.75,3211493.0,34.8368,35.0222,34.7685,34.8954,3211493.0
2023-09-29 15:20:00,35.75,35.76,35.56,35.69,2706752.0,34.8954,34.9051,34.7099,34.8368,2706752.0
2023-09-29 15:30:00,35.69,35.74,35.55,35.71,2552094.0,34.8368,34.8856,34.7001,34.8563,2552094.0
2023-09-29 15:40:00,35.71,35.79,35.54,35.79,3324823.0,34.8563,34.9344,34.6904,34.9344,3324823.0
2023-09-29 15:50:00,35.79,36.06,35.42,35.63,9001204.0,34.9344,35.1979,34.5732,34.7782,9001204.0
2023-10-02 09:30:00,35.67,36.26,35.48,36.24,6762106.0,34.8173,35.3932,34.6318,35.3736,6762106.0
2023-10-02 09:40:00,36.24,36.3,36.04,36.09,4061593.0,35.3736,35.4322,35.1784,35.2272,4061593.0
2023-10-02 09:50:00,36.09,36.14,35.89,36.0,3073567.0,35.2272,35.276,35.032,35.1394,3073567.0
2023-10-02 10:00:00,36.0,36.52,35.92,36.29,6521291.0,35.1394,35.6469,35.0613,35.4224,6521291.0
2023-10-02 10:10:00,36.3,36.37,36.05,36.2,3322254.0,35.4322,35.5005,35.1882,35.3346,3322254.0
2023-10-02 10:20:00,36.2,36.4,36.03,36.1,3690175.0,35.3346,35.5298,35.1687,35.237,3690175.0
2023-10-02 10:30:00,36.1,36.24,35.91,36.16,3247340.0,35.237,35.3736,35.0515,35.2956,3247340.0
2023-10-02 10:40:00,36.16,36.29,35.93,36.23,3108694.0,35.2956,35.4224,35.071,35.3639,3108694.0
2023-10-02 10:50:00,36.23,36.38,36.02,36.09,2821695.0,35.3639,35.5103,35.1589,35.2272,2821695.0
2023-10-02 11:00:00,36.1,36.43,36.08,36.26,2860337.0,35.237,35.5591,35.2175,35.3932,2860337.0
2023-10-02 11:10:00,36.26,36.64,36.23,36.61,3299883.0,35.3932,35.7641,35.3639,35.7348,3299883.0
2023-10-02 11:20:00,36.61,36.9,36.59,36.86,4258779.0,35.7348,36.0179,35.7153,35.9788,4258779.0
2023-10-02 11:30:00,36.86,36.89,36.46,36.54,2765521.0,35.9788,36.0081,35.5884,35.6665,2765521.0
2023-10-02 11:40:00,36.54,36.57,36.19,36.23,3034864.0,35.6665,35.6957,35.3248,35.3639,3034864.0
2023-10-02 11:50:00,36.22,36.31,35.93,36.0,3873074.0,35.3541,35.442,35.071,35.1394,3873074.0
2023-10-02 12:00:00,36.0,36.03,35.76,35.83,2274023.0,35.1394,35.1687,34.9051,34.9734,2274023.0
2023-10-02 12:10:00,35.82,36.11,35.77,35.93,2551654.0,34.9637,35.2467,34.9149,35.071,2551654.0
2023-10-02 12:20:00,35.93,36.11,35.86,35.95,1982318.0,35.071,35.2467,35.0027,35.0906,1982318.0
2023-10-02 12:30:00,35.95,36.05,35.87,35.96,2119987.0,35.0906,35.1882,35.0125,35.1003,2119987.0
2023-10-02 12:40:00,35.96,36.01,35.75,35.77,1766867.0,35.1003,35.1491,34.8954,34.9149,1766867.0
2023-10-02 12:50:00,35.78,35.85,35.72,35.8,1758890.0,34.9246,34.993,34.8661,34.9442,1758890.0
2023-10-02 13:00:00,35.79,35.92,35.7,35.79,1711625.0,34.9344,35.0613,34.8465,34.9344,1711625.0
2023-10-02 13:10:00,35.78,35.88,35.62,35.83,1703085.0,34.9246,35.0222,34.7685,34.9734,1703085.0
2023-10-02 13:20:00,35.83,36.0,35.81,35.95,1777488.0,34.9734,35.1394,34.9539,35.0906,1777488.0
2023-10-02 13:30:00,35.96,36.03,35.85,35.87,1291620.0,35.1003,35.1687,34.993,35.0125,1291620.0
2023-10-02 13:40:00,35.88,36.04,35.87,35.97,1189213.0,35.0222,35.1784,35.0125,35.1101,1189213.0
2023-10-02 13:50:00,35.96,36.09,35.9,35.93,1338974.0,35.1003,35.2272,35.0418,35.071,1338974.0
2023-10-02 14:00:00,35.92,36.04,35.85,35.94,1506314.0,35.0613,35.1784,34.993,35.0808,1506314.0
2023-10-02 14:10:00,35.93,36.27,35.93,36.04,3099278.0,35.071,35.4029,35.071,35.1784,3099278.0
2023-10-02 14:20:00,36.04,36.05,35.71,35.73,2021824.0,35.1784,35.1882,34.8563,34.8758,2021824.0
2023-10-02 14:30:00,35.73,35.85,35.69,35.7,1325996.0,34.8758,34.993,34.8368,34.8465,1325996.0
2023-10-02 14:40:00,35.7,35.77,35.61,35.77,1832037.0,34.8465,34.9149,34.7587,34.9149,1832037.0
2023-10-02 14:50:00,35.77,35.89,35.71,35.81,2002383.0,34.9149,35.032,34.8563,34.9539,2002383.0
2023-10-02 15:00:00,35.81,35.87,35.62,35.84,2061654.0,34.9539,35.0125,34.7685,34.9832,2061654.0
2023-10-02 15:10:00,35.84,35.95,35.74,35.83,2276629.0,34.9832,35.0906,34.8856,34.9734,2276629.0
2023-10-02 15:20:00,35.84,36.09,35.8,35.99,2413076.0,34.9832,35.2272,34.9442,35.1296,2413076.0
2023-10-02 15:30:00,36.0,36.2,35.95,36.13,2396274.0,35.1394,35.3346,35.0906,35.2663,2396274.0
2023-10-02 15:40:00,36.14,36.22,36.09,36.12,2159160.0,35.276,35.3541,35.2272,35.2565,2159160.0
2023-10-02 15:50:00,36.12,36.5,36.06,36.5,4604854.0,35.2565,35.6274,35.1979,35.6274,4604854.0
2023-10-03 09:30:00,35.71,36.03,35.66,35.89,5786829.0,34.8563,35.1687,34.8075,35.032,5786829.0
2023-10-03 09:40:00,35.88,36.11,35.8,36.07,4302451.0,35.0222,35.2467,34.9442,35.2077,4302451.0
2023-10-03 09:50:00,36.08,36.39,36.06,36.22,4052117.0,35.2175,35.5201,35.1979,35.3541,4052117.0
2023-10-03 10:00:00,36.22,36.24,35.29,35.3,9794551.0,35.3541,35.3736,34.4463,34.4561,9794551.0
2023-10-03 10:10:00,35.31,35.6,34.91,35.04,6834193.0,34.4659,34.7489,34.0754,34.2023,6834193.0
2023-10-03 10:20:00,35.04,35.17,34.92,34.97,4803455.0,34.2023,34.3292,34.0852,34.134,4803455.0
2023-10-03 10:30:00,34.97,35.22,34.87,34.88,4554633.0,34.134,34.378,34.0364,34.0462,4554633.0
2023-10-03 10:40:00,34.88,35.1,34.79,34.87,3862226.0,34.0462,34.2609,33.9583,34.0364,3862226.0
2023-10-03 10:50:00,34.87,34.89,34.7,34.75,3102715.0,34.0364,34.0559,33.8705,33.9193,3102715.0
2023-10-03 11:00:00,34.74,34.79,34.59,34.66,3438905.0,33.9095,33.9583,33.7631,33.8314,3438905.0
2023-10-03 11:10:00,34.66,34.76,34.6,34.72,2403964.0,33.8314,33.929,33.7728,33.89,2403964.0
2023-10-03 11:20:00,34.73,34.83,34.6,34.68,2105643.0,33.8997,33.9973,33.7728,33.8509,2105643.0
2023-10-03 11:30:00,34.68,34.78,34.5,34.61,3304139.0,33.8509,33.9485,33.6752,33.7826,3304139.0
2023-10-03 11:40:00,34.61,34.72,34.57,34.59,2266409.0,33.7826,33.89,33.7436,33.7631,2266409.0
2023-10-03 11:50:00,34.6,34.67,34.49,34.63,2473226.0,33.7728,33.8412,33.6655,33.8021,2473226.0
2023-10-03 12:00:00,34.62,34.85,34.59,34.74,3882115.0,33.7924,34.0169,33.7631,33.9095,3882115.0
2023-10-03 12:10:00,34.73,34.93,34.7,34.86,2368807.0,33.8997,34.095,33.8705,34.0266,2368807.0
2023-10-03 12:20:00,34.85,34.97,34.74,34.9,2854291.0,34.0169,34.134,33.9095,34.0657,2854291.0
2023-10-03 12:30:00,34.91,34.95,34.76,34.88,1869590.0,34.0754,34.1145,33.929,34.0462,1869590.0
2023-10-03 12:40:00,34.87,34.97,34.79,34.88,1643872.0,34.0364,34.134,33.9583,34.0462,1643872.0
2023-10-03 12:50:00,34.89,34.95,34.77,34.87,1856423.0,34.0559,34.1145,33.9388,34.0364,1856423.0
2023-10-03 13:00:00,34.86,35.03,34.79,34.82,2428487.0,34.0266,34.1926,33.9583,33.9876,2428487.0
2023-10-03 13:10:00,34.81,34.84,34.65,34.66,1874771.0,33.9778,34.0071,33.8216,33.8314,1874771.0
2023-10-03 13:20:00,34.66,34.73,34.53,34.59,1956053.0,33.8314,33.8997,33.7045,33.7631,1956053.0
2023-10-03 13:30:00,34.59,34.62,34.44,34.46,1929428.0,33.7631,33.7924,33.6167,33.6362,1929428.0
2023-10-03 13:40:00,34.47,34.58,34.4,34.41,1507670.0,33.646,33.7533,33.5776,33.5874,1507670.0
2023-10-03 13:50:00,34.42,34.47,34.33,34.39,1512593.0,33.5971,33.646,33.5093,33.5679,1512593.0
2023-10-03 14:00:00,34.39,34.46,34.27,34.32,2371925.0,33.5679,33.6362,33.4507,33.4995,2371925.0
2023-10-03 14:10:00,34.32,34.37,34.19,34.29,2205098.0,33.4995,33.5483,33.3726,33.4703,2205098.0
2023-10-03 14:20:00,34.29,34.37,34.22,34.3,2250953.0,33.4703,33.5483,33.4019,33.48,2250953.0
2023-10-03 14:30:00,34.3,34.47,34.27,34.45,2122943.0,33.48,33.646,33.4507,33.6264,2122943.0
2023-10-03 14:40:00,34.45,34.51,34.39,34.47,1595680.0,33.6264,33.685,33.5679,33.646,1595680.0
2023-10-03 14:50:00,34.47,34.53,34.35,34.39,2127657.0,33.646,33.7045,33.5288,33.5679,2127657.0
2023-10-03 15:00:00,34.39,34.51,34.21,34.27,2630136.0,33.5679,33.685,33.3922,33.4507,2630136.0
2023-10-03 15:10:00,34.27,34.33,34.18,34.28,2085681.0,33.4507,33.5093,33.3629,33.4605,2085681.0
2023-10-03 15:20:00,34.28,34.34,34.14,34.15,2112587.0,33.4605,33.5191,33.3238,33.3336,2112587.0
2023-10-03 15:30:00,34.15,34.21,34.04,34.13,2530213.0,33.3336,33.3922,33.2262,33.3141,2530213.0
2023-10-03 15:40:00,34.14,34.36,34.13,34.34,2937532.0,33.3238,33.5386,33.3141,33.5191,2937532.0
2023-10-03 15:50:00,34.33,34.57,34.31,34.54,6073286.0,33.5093,33.7436,33.4898,33.7143,6073286.0
2023-10-04 09:30:00,34.78,35.36,34.76,35.3,6075593.0,33.9485,34.5147,33.929,34.4561,6075593.0
2023-10-04 09:40:00,35.31,35.33,35.08,35.23,5382284.0,34.4659,34.4854,34.2414,34.3878,5382284.0
2023-10-04 09:50:00,35.24,35.27,35.0,35.12,3848247.0,34.3975,34.4268,34.1633,34.2804,3848247.0
2023-10-04 10:00:00,35.12,35.23,34.68,34.8,6553306.0,34.2804,34.3878,33.8509,33.9681,6553306.0
2023-10-04 10:10:00,34.8,35.07,34.78,35.03,3964524.0,33.9681,34.2316,33.9485,34.1926,3964524.0
2023-10-04 10:20:00,35.03,35.06,34.64,34.67,3275917.0,34.1926,34.2218,33.8119,33.8412,3275917.0
2023-10-04 10:30:00,34.68,35.3,34.65,35.23,4838495.0,33.8509,34.4561,33.8216,34.3878,4838495.0
2023-10-04 10:40:00,35.23,35.45,34.9,34.92,4718191.0,34.3878,34.6025,34.0657,34.0852,4718191.0
2023-10-04 10:50:00,34.92,35.05,34.85,34.94,2277932.0,34.0852,34.2121,34.0169,34.1047,2277932.0
2023-10-04 11:00:00,34.93,35.13,34.82,35.08,2649341.0,34.095,34.2902,33.9876,34.2414,2649341.0
2023-10-04 11:10:00,35.08,35.43,35.08,35.42,3477011.0,34.2414,34.583,34.2414,34.5732,3477011.0
2023-10-04 11:20:00,35.42,35.5,35.27,35.38,2770744.0,34.5732,34.6513,34.4268,34.5342,2770744.0
2023-10-04 11:30:00,35.38,35.53,35.31,35.49,2242962.0,34.5342,34.6806,34.4659,34.6416,2242962.0
2023-10-04 11:40:00,35.5,35.67,35.31,35.57,2854034.0,34.6513,34.8173,34.4659,34.7197,2854034.0
2023-10-04 11:50:00,35.56,35.79,35.46,35.78,3285332.0,34.7099,34.9344,34.6123,34.9246,3285332.0
2023-10-04 12:00:00,35.77,35.8,35.55,35.61,2108113.0,34.9149,34.9442,34.7001,34.7587,2108113.0
2023-10-04 12:10:00,35.61,35.71,35.5,35.65,1692699.0,34.7587,34.8563,34.6513,34.7977,1692699.0
2023-10-04 12:20:00,35.65,35.75,35.51,35.67,2325538.0,34.7977,34.8954,34.6611,34.8173,2325538.0
2023-10-04 12:30:00,35.67,35.75,35.58,35.61,1966926.0,34.8173,34.8954,34.7294,34.7587,1966926.0
2023-10-04 12:40:00,35.62,35.73,35.54,35.73,1548387.0,34.7685,34.8758,34.6904,34.8758,1548387.0
2023-10-04 12:50:00,35.72,35.76,35.58,35.63,1549156.0,34.8661,34.9051,34.7294,34.7782,1549156.0
2023-10-04 13:00:00,35.63,35.66,35.52,35.62,1412835.0,34.7782,34.8075,34.6709,34.7685,1412835.0
2023-10-04 13:10:00,35.62,35.64,35.51,35.57,1212281.0,34.7685,34.788,34.6611,34.7197,1212281.0
2023-10-04 13:20:00,35.56,35.62,35.32,35.34,2167167.0,34.7099,34.7685,34.4756,34.4952,2167167.0
2023-10-04 13:30:00,35.35,35.41,35.26,35.39,1985760.0,34.5049,34.5635,34.4171,34.544,1985760.0
2023-10-04 13:40:00,35.4,35.45,35.28,35.43,1227115.0,34.5537,34.6025,34.4366,34.583,1227115.0
2023-10-04 13:50:00,35.43,35.43,35.21,35.25,1676020.0,34.583,34.583,34.3683,34.4073,1676020.0
2023-10-04 14:00:00,35.24,35.37,35.16,35.2,2259088.0,34.3975,34.5244,34.3195,34.3585,2259088.0
2023-10-04 14:10:00,35.19,35.44,35.18,35.43,2058290.0,34.3487,34.5928,34.339,34.583,2058290.0
2023-10-04 14:20:00,35.43,35.44,35.13,35.4,2414483.0,34.583,34.5928,34.2902,34.5537,2414483.0
2023-10-04 14:30:00,35.4,35.48,35.28,35.45,1862225.0,34.5537,34.6318,34.4366,34.6025,1862225.0
2023-10-04 14:40:00,35.45,35.62,35.43,35.52,2314394.0,34.6025,34.7685,34.583,34.6709,2314394.0
2023-10-04 14:50:00,35.52,35.63,35.48,35.6,1518302.0,34.6709,34.7782,34.6318,34.7489,1518302.0
2023-10-04 15:00:00,35.6,35.73,35.56,35.71,2229890.0,34.7489,34.8758,34.7099,34.8563,2229890.0
2023-10-04 15:10:00,35.7,36.0,35.67,35.93,3713789.0,34.8465,35.1394,34.8173,35.071,3713789.0
2023-10-04 15:20:00,35.92,36.02,35.87,35.93,2733822.0,35.0613,35.1589,35.0125,35.071,2733822.0
2023-10-04 15:30:00,35.93,36.19,35.91,36.11,3114178.0,35.071,35.3248,35.0515,35.2467,3114178.0
2023-10-04 15:40:00,36.11,36.16,36.0,36.01,2477283.0,35.2467,35.2956,35.1394,35.1491,2477283.0
2023-10-04 15:50:00,36.0,36.08,35.85,35.93,4628739.0,35.1394,35.2175,34.993,35.071,4628739.0
2023-10-05 09:30:00,35.89,36.0,35.68,35.69,4746098.0,35.032,35.1394,34.827,34.8368,4746098.0
2023-10-05 09:40:00,35.69,35.7,35.41,35.44,3756871.0,34.8368,34.8465,34.5635,34.5928,3756871.0
2023-10-05 09:50:00,35.44,35.5,35.23,35.36,3459958.0,34.5928,34.6513,34.3878,34.5147,3459958.0
2023-10-05 10:00:00,35.37,35.37,34.86,34.91,5374156.0,34.5244,34.5244,34.0266,34.0754,5374156.0
2023-10-05 10:10:00,34.91,35.09,34.83,35.06,3897062.0,34.0754,34.2511,33.9973,34.2218,3897062.0
2023-10-05 10:20:00,35.05,35.18,34.84,35.11,3433521.0,34.2121,34.339,34.0071,34.2707,3433521.0
2023-10-05 10:30:00,35.1,35.13,34.58,34.62,3671351.0,34.2609,34.2902,33.7533,33.7924,3671351.0
2023-10-05 10:40:00,34.62,34.71,34.51,34.57,3234911.0,33.7924,33.8802,33.685,33.7436,3234911.0
2023-10-05 10:50:00,34.57,34.73,34.5,34.64,3076711.0,33.7436,33.8997,33.6752,33.8119,3076711.0
2023-10-05 11:00:00,34.64,34.72,34.52,34.61,2357303.0,33.8119,33.89,33.6948,33.7826,2357303.0
2023-10-05 11:10:00,34.61,34.75,34.56,34.63,2169110.0,33.7826,33.9193,33.7338,33.8021,2169110.0
2023-10-05 11:20:00,34.62,34.87,34.62,34.79,2640671.0,33.7924,34.0364,33.7924,33.9583,2640671.0
2023-10-05 11:30:00,34.79,34.88,34.64,34.85,2708333.0,33.9583,34.0462,33.8119,34.0169,2708333.0
2023-10-05 11:40:00,34.84,34.92,34.72,34.86,2135209.0,34.0071,34.0852,33.89,34.0266,2135209.0
2023-10-05 11:50:00,34.85,35.06,34.79,34.86,2622140.0,34.0169,34.2218,33.9583,34.0266,2622140.0
2023-10-05 12:00:00,34.87,35.09,34.82,35.05,2080982.0,34.0364,34.2511,33.9876,34.2121,2080982.0
2023-10-05 12:10:00,35.05,35.23,35.03,35.15,2722221.0,34.2121,34.3878,34.1926,34.3097,2722221.0
2023-10-05 12:20:00,35.15,35.27,35.11,35.26,1699873.0,34.3097,34.4268,34.2707,34.4171,1699873.0
2023-10-05 12:30:00,35.26,35.33,35.15,35.15,2536020.0,34.4171,34.4854,34.3097,34.3097,2536020.0
2023-10-05 12:40:00,35.16,35.17,35.0,35.02,1769500.0,34.3195,34.3292,34.1633,34.1828,1769500.0
2023-10-05 12:50:00,35.02,35.14,35.02,35.13,1338617.0,34.1828,34.2999,34.1828,34.2902,1338617.0
2023-10-05 13:00:00,35.13,35.17,34.89,34.91,1708643.0,34.2902,34.3292,34.0559,34.0754,1708643.0
2023-10-05 13:10:00,34.91,35.17,34.9,35.08,1657940.0,34.0754,34.3292,34.0657,34.2414,1657940.0
2023-10-05 13:20:00,35.08,35.22,35.04,35.22,1126824.0,34.2414,34.378,34.2023,34.378,1126824.0
2023-10-05 13:30:00,35.22,35.42,35.07,35.41,3520731.0,34.378,34.5732,34.2316,34.5635,3520731.0
2023-10-05 13:40:00,35.41,35.52,35.39,35.47,2007719.0,34.5635,34.6709,34.544,34.622,2007719.0
2023-10-05 13:50:00,35.47,35.55,35.4,35.5,1479395.0,34.622,34.7001,34.5537,34.6513,1479395.0
2023-10-05 14:00:00,35.5,35.68,35.49,35.51,2203996.0,34.6513,34.827,34.6416,34.6611,2203996.0
2023-10-05 14:10:00,35.51,35.66,35.45,35.6,1731253.0,34.6611,34.8075,34.6025,34.7489,1731253.0
2023-10-05 14:20:00,35.6,35.62,35.46,35.57,1463505.0,34.7489,34.7685,34.6123,34.7197,1463505.0
2023-10-05 14:30:00,35.56,35.83,35.54,35.82,3034343.0,34.7099,34.9734,34.6904,34.9637,3034343.0
2023-10-05 14:40:00,35.82,35.87,35.7,35.75,2257420.0,34.9637,35.0125,34.8465,34.8954,2257420.0
2023-10-05 14:50:00,35.74,35.84,35.71,35.81,1334116.0,34.8856,34.9832,34.8563,34.9539,1334116.0
2023-10-05 15:00:00,35.81,35.85,35.68,35.69,1753208.0,34.9539,34.993,34.827,34.8368,1753208.0
2023-10-05 15:10:00,35.7,35.72,35.56,35.61,1862840.0,34.8465,34.8661,34.7099,34.7587,1862840.0
2023-10-05 15:20:00,35.61,35.69,35.5,35.69,1772237.0,34.7587,34.8368,34.6513,34.8368,1772237.0
2023-10-05 15:30:00,35.69,35.72,35.6,35.64,1646586.0,34.8368,34.8661,34.7489,34.788,1646586.0
2023-10-05 15:40:00,35.64,35.73,35.57,35.68,1927758.0,34.788,34.8758,34.7197,34.827,1927758.0
2023-10-05 15:50:00,35.68,35.72,35.48,35.56,3428695.0,34.827,34.8661,34.6318,34.7099,3428695.0
2023-10-06 09:30:00,34.65,35.12,34.5,34.59,8495467.0,33.8216,34.2804,33.6752,33.7631,8495467.0
2023-10-06 09:40:00,34.59,35.1,34.41,34.7,6247370.0,33.7631,34.2609,33.5874,33.8705,6247370.0
2023-10-06 09:50:00,34.7,34.89,34.57,34.83,3470613.0,33.8705,34.0559,33.7436,33.9973,3470613.0
2023-10-06 10:00:00,34.85,34.86,34.45,34.59,3495417.0,34.0169,34.0266,33.6264,33.7631,3495417.0
2023-10-06 10:10:00,34.59,35.05,34.56,34.86,4115131.0,33.7631,34.2121,33.7338,34.0266,4115131.0
2023-10-06 10:20:00,34.85,35.44,34.71,35.41,6149680.0,34.0169,34.5928,33.8802,34.5635,6149680.0
2023-10-06 10:30:00,35.41,35.74,35.41,35.65,6914281.0,34.5635,34.8856,34.5635,34.7977,6914281.0
2023-10-06 10:40:00,35.64,35.84,35.52,35.7,4322617.0,34.788,34.9832,34.6709,34.8465,4322617.0
2023-10-06 10:50:00,35.7,35.79,35.53,35.72,2932428.0,34.8465,34.9344,34.6806,34.8661,2932428.0
2023-10-06 11:00:00,35.72,36.07,35.69,36.01,5345324.0,34.8661,35.2077,34.8368,35.1491,5345324.0
2023-10-06 11:10:00,36.01,36.1,35.84,35.86,5880702.0,35.1491,35.237,34.9832,35.0027,5880702.0
2023-10-06 11:20:00,35.87,36.19,35.82,36.0,4368736.0,35.0125,35.3248,34.9637,35.1394,4368736.0
2023-10-06 11:30:00,36.01,36.51,35.99,36.48,4511446.0,35.1491,35.6372,35.1296,35.6079,4511446.0
2023-10-06 11:40:00,36.47,36.69,36.47,36.68,3725185.0,35.5981,35.8129,35.5981,35.8031,3725185.0
2023-10-06 11:50:00,36.68,36.9,36.59,36.88,3454326.0,35.8031,36.0179,35.7153,35.9983,3454326.0
2023-10-06 12:00:00,36.88,37.04,36.86,36.93,4140920.0,35.9983,36.1545,35.9788,36.0471,4140920.0
2023-10-06 12:10:00,36.93,36.96,36.82,36.89,2681049.0,36.0471,36.0764,35.9398,36.0081,2681049.0
2023-10-06 12:20:00,36.89,36.9,36.68,36.84,3232013.0,36.0081,36.0179,35.8031,35.9593,3232013.0
2023-10-06 12:30:00,36.84,36.87,36.68,36.77,2098254.0,35.9593,35.9886,35.8031,35.891,2098254.0
2023-10-06 12:40:00,36.77,36.98,36.75,36.94,1838610.0,35.891,36.0959,35.8714,36.0569,1838610.0
2023-10-06 12:50:00,36.93,36.99,36.82,36.88,1552901.0,36.0471,36.1057,35.9398,35.9983,1552901.0
2023-10-06 13:00:00,36.88,36.95,36.84,36.92,941109.0,35.9983,36.0667,35.9593,36.0374,941109.0
2023-10-06 13:10:00,36.92,37.13,36.82,37.13,2624562.0,36.0374,36.2424,35.9398,36.2424,2624562.0
2023-10-06 13:20:00,37.13,37.25,37.11,37.17,2457924.0,36.2424,36.3595,36.2228,36.2814,2457924.0
2023-10-06 13:30:00,37.17,37.25,37.12,37.22,1647209.0,36.2814,36.3595,36.2326,36.3302,1647209.0
2023-10-06 13:40:00,37.23,37.25,37.07,37.16,1765711.0,36.34,36.3595,36.1838,36.2716,1765711.0
2023-10-06 13:50:00,37.15,37.25,37.12,37.23,1104592.0,36.2619,36.3595,36.2326,36.34,1104592.0
2023-10-06 14:00:00,37.23,37.27,37.13,37.24,1892549.0,36.34,36.379,36.2424,36.3497,1892549.0
2023-10-06 14:10:00,37.24,37.34,37.22,37.26,1989491.0,36.3497,36.4473,36.3302,36.3693,1989491.0
2023-10-06 14:20:00,37.25,37.45,37.24,37.44,1937166.0,36.3595,36.5547,36.3497,36.545,1937166.0
2023-10-06 14:30:00,37.44,37.54,37.38,37.52,2574804.0,36.545,36.6426,36.4864,36.623,2574804.0
2023-10-06 14:40:00,37.52,37.59,37.49,37.55,2130476.0,36.623,36.6914,36.5938,36.6523,2130476.0
2023-10-06 14:50:00,37.54,37.55,37.44,37.51,1864128.0,36.6426,36.6523,36.545,36.6133,1864128.0
2023-10-06 15:00:00,37.52,37.6,37.42,37.57,1890617.0,36.623,36.7011,36.5254,36.6718,1890617.0
2023-10-06 15:10:00,37.56,37.57,37.42,37.47,1935177.0,36.6621,36.6718,36.5254,36.5742,1935177.0
2023-10-06 15:20:00,37.48,37.65,37.45,37.63,1947779.0,36.584,36.7499,36.5547,36.7304,1947779.0
2023-10-06 15:30:00,37.62,37.68,37.54,37.67,1876865.0,36.7206,36.7792,36.6426,36.7695,1876865.0
2023-10-06 15:40:00,37.68,37.69,37.52,37.54,2151722.0,36.7792,36.789,36.623,36.6426,2151722.0
2023-10-06 15:50:00,37.54,37.54,37.32,37.35,4158681.0,36.6426,36.6426,36.4278,36.4571,4158681.0
2023-10-09 09:30:00,36.61,36.64,36.14,36.43,7529342.0,35.7348,35.7641,35.276,35.5591,7529342.0
2023-10-09 09:40:00,36.43,36.97,36.34,36.97,5172966.0,35.5591,36.0862,35.4712,36.0862,5172966.0
2023-10-09 09:50:00,36.97,36.99,36.77,36.92,3139517.0,36.0862,36.1057,35.891,36.0374,3139517.0
2023-10-09 10:00:00,36.92,37.02,36.43,36.67,4734437.0,36.0374,36.135,35.5591,35.7934,4734437.0
2023-10-09 10:10:00,36.68,36.9,36.63,36.86,2562270.0,35.8031,36.0179,35.7543,35.9788,2562270.0
2023-10-09 10:20:00,36.86,36.98,36.72,36.76,2704020.0,35.9788,36.0959,35.8422,35.8812,2704020.0
2023-10-09 10:30:00,36.76,36.84,36.5,36.55,2364620.0,35.8812,35.9593,35.6274,35.6762,2364620.0
2023-10-09 10:40:00,36.55,36.7,36.36,36.38,2726029.0,35.6762,35.8226,35.4908,35.5103,2726029.0
2023-10-09 10:50:00,36.39,36.57,36.36,36.45,2077251.0,35.5201,35.6957,35.4908,35.5786,2077251.0
2023-10-09 11:00:00,36.45,36.54,36.33,36.37,1556893.0,35.5786,35.6665,35.4615,35.5005,1556893.0
2023-10-09 11:10:00,36.37,36.53,36.26,36.52,2026283.0,35.5005,35.6567,35.3932,35.6469,2026283.0
2023-10-09 11:20:00,36.53,36.78,36.49,36.75,2465503.0,35.6567,35.9007,35.6177,35.8714,2465503.0
2023-10-09 11:30:00,36.75,36.85,36.73,36.81,1844588.0,35.8714,35.9691,35.8519,35.93,1844588.0
2023-10-09 11:40:00,36.81,36.83,36.68,36.81,2656593.0,35.93,35.9495,35.8031,35.93,2656593.0
2023-10-09 11:50:00,36.8,36.89,36.77,36.89,1355628.0,35.9203,36.0081,35.891,36.0081,1355628.0
2023-10-09 12:00:00,36.89,37.02,36.84,36.96,2217050.0,36.0081,36.135,35.9593,36.0764,2217050.0
2023-10-09 12:10:00,36.97,37.07,36.91,37.07,1805465.0,36.0862,36.1838,36.0276,36.1838,1805465.0
2023-10-09 12:20:00,37.07,37.22,37.0,37.0,2085572.0,36.1838,36.3302,36.1155,36.1155,2085572.0
2023-10-09 12:30:00,37.01,37.09,36.96,36.99,1718643.0,36.1252,36.2033,36.0764,36.1057,1718643.0
2023-10-09 12:40:00,37.0,37.03,36.86,36.99,1415115.0,36.1155,36.1448,35.9788,36.1057,1415115.0
2023-10-09 12:50:00,37.0,37.03,36.86,36.98,1306718.0,36.1155,36.1448,35.9788,36.0959,1306718.0
2023-10-09 13:00:00,36.98,37.08,36.97,37.07,1707005.0,36.0959,36.1936,36.0862,36.1838,1707005.0
2023-10-09 13:10:00,37.08,37.13,37.01,37.1,1087538.0,36.1936,36.2424,36.1252,36.2131,1087538.0
2023-10-09 13:20:00,37.1,37.3,37.04,37.28,1514969.0,36.2131,36.4083,36.1545,36.3888,1514969.0
2023-10-09 13:30:00,37.29,37.54,37.29,37.54,3510853.0,36.3985,36.6426,36.3985,36.6426,3510853.0
2023-10-09 13:40:00,37.53,37.85,37.52,37.75,3699896.0,36.6328,36.9451,36.623,36.8475,3699896.0
2023-10-09 13:50:00,37.76,37.94,37.73,37.93,2617831.0,36.8573,37.033,36.828,37.0232,2617831.0
2023-10-09 14:00:00,37.93,38.04,37.82,37.97,2568285.0,37.0232,37.1306,36.9159,37.0623,2568285.0
2023-10-09 14:10:00,37.97,37.99,37.86,37.87,1889285.0,37.0623,37.0818,36.9549,36.9647,1889285.0
2023-10-09 14:20:00,37.87,37.97,37.86,37.97,1541058.0,36.9647,37.0623,36.9549,37.0623,1541058.0
2023-10-09 14:30:00,37.97,38.0,37.74,37.91,2287945.0,37.0623,37.0916,36.8378,37.0037,2287945.0
2023-10-09 14:40:00,37.91,38.06,37.9,37.97,1909321.0,37.0037,37.1501,36.994,37.0623,1909321.0
2023-10-09 14:50:00,37.97,38.09,37.9,37.98,1489241.0,37.0623,37.1794,36.994,37.072,1489241.0
2023-10-09 15:00:00,37.97,38.06,37.87,38.02,1871983.0,37.0623,37.1501,36.9647,37.1111,1871983.0
2023-10-09 15:10:00,38.02,38.08,37.84,37.88,2158206.0,37.1111,37.1697,36.9354,36.9744,2158206.0
2023-10-09 15:20:00,37.88,37.99,37.85,37.95,1919343.0,36.9744,37.0818,36.9451,37.0428,1919343.0
2023-10-09 15:30:00,37.94,37.95,37.82,37.85,1493169.0,37.033,37.0428,36.9159,36.9451,1493169.0
2023-10-09 15:40:00,37.86,37.9,37.77,37.87,1551750.0,36.9549,36.994,36.8671,36.9647,1551750.0
2023-10-09 15:50:00,37.86,37.94,37.74,37.91,3244427.0,36.9549,37.033,36.8378,37.0037,3244427.0
2023-10-10 09:30:00,38.01,38.15,37.85,37.97,6042395.0,37.1013,37.238,36.9451,37.0623,6042395.0
2023-10-10 09:40:00,37.97,38.2,37.89,38.01,4241188.0,37.0623,37.2868,36.9842,37.1013,4241188.0
2023-10-10 09:50:00,38.01,38.31,38.0,38.31,3252689.0,37.1013,37.3942,37.0916,37.3942,3252689.0
2023-10-10 10:00:00,38.3,38.54,38.3,38.36,4726733.0,37.3844,37.6187,37.3844,37.443,4726733.0
2023-10-10 10:10:00,38.35,38.59,38.29,38.58,3338635.0,37.4332,37.6675,37.3746,37.6577,3338635.0
2023-10-10 10:20:00,38.59,38.72,38.47,38.67,3676210.0,37.6675,37.7944,37.5503,37.7455,3676210.0
2023-10-10 10:30:00,38.68,38.92,38.65,38.81,4348533.0,37.7553,37.9896,37.726,37.8822,4348533.0
2023-10-10 10:40:00,38.81,38.89,38.76,38.82,2737391.0,37.8822,37.9603,37.8334,37.892,2737391.0
2023-10-10 10:50:00,38.81,38.95,38.8,38.88,2541357.0,37.8822,38.0189,37.8724,37.9505,2541357.0
2023-10-10 11:00:00,38.88,39.09,38.82,38.89,3635917.0,37.9505,38.1555,37.892,37.9603,3635917.0
2023-10-10 11:10:00,38.89,39.19,38.84,39.17,3018546.0,37.9603,38.2531,37.9115,38.2336,3018546.0
2023-10-10 11:20:00,39.18,39.19,39.08,39.13,1967365.0,38.2434,38.2531,38.1457,38.1945,1967365.0
2023-10-10 11:30:00,39.14,39.26,39.11,39.21,2863205.0,38.2043,38.3214,38.175,38.2726,2863205.0
2023-10-10 11:40:00,39.2,39.32,39.18,39.28,2027620.0,38.2629,38.38,38.2434,38.341,2027620.0
2023-10-10 11:50:00,39.28,39.37,39.26,39.29,1570893.0,38.341,38.4288,38.3214,38.3507,1570893.0
2023-10-10 12:00:00,39.28,39.31,39.22,39.27,1307269.0,38.341,38.3702,38.2824,38.3312,1307269.0
2023-10-10 12:10:00,39.27,39.32,39.24,39.3,1027642.0,38.3312,38.38,38.3019,38.3605,1027642.0
2023-10-10 12:20:00,39.29,39.3,39.12,39.27,2230468.0,38.3507,38.3605,38.1848,38.3312,2230468.0
2023-10-10 12:30:00,39.27,39.29,39.13,39.22,1222574.0,38.3312,38.3507,38.1945,38.2824,1222574.0
2023-10-10 12:40:00,39.23,39.26,39.15,39.15,1380508.0,38.2922,38.3214,38.2141,38.2141,1380508.0
2023-10-10 12:50:00,39.15,39.3,39.14,39.2,1783662.0,38.2141,38.3605,38.2043,38.2629,1783662.0
2023-10-10 13:00:00,39.19,39.2,38.56,38.64,7051025.0,38.2531,38.2629,37.6382,37.7163,7051025.0
2023-10-10 13:10:00,38.64,38.71,38.41,38.55,3736072.0,37.7163,37.7846,37.4918,37.6284,3736072.0
2023-10-10 13:20:00,38.55,38.68,38.51,38.67,2409317.0,37.6284,37.7553,37.5894,37.7455,2409317.0
2023-10-10 13:30:00,38.67,38.74,38.51,38.69,2058462.0,37.7455,37.8139,37.5894,37.7651,2058462.0
2023-10-10 13:40:00,38.68,38.79,38.66,38.74,1797679.0,37.7553,37.8627,37.7358,37.8139,1797679.0
2023-10-10 13:50:00,38.73,38.77,38.55,38.69,1863278.0,37.8041,37.8432,37.6284,37.7651,1863278.0
2023-10-10 14:00:00,38.68,38.76,38.61,38.62,1559332.0,37.7553,37.8334,37.687,37.6967,1559332.0
2023-10-10 14:10:00,38.62,38.72,38.55,38.71,1281989.0,37.6967,37.7944,37.6284,37.7846,1281989.0
2023-10-10 14:20:00,38.7,38.74,38.48,38.56,1576358.0,37.7748,37.8139,37.5601,37.6382,1576358.0
2023-10-10 14:30:00,38.58,38.72,38.54,38.62,1534845.0,37.6577,37.7944,37.6187,37.6967,1534845.0
2023-10-10 14:40:00,38.62,38.84,38.56,38.7,2954886.0,37.6967,37.9115,37.6382,37.7748,2954886.0
2023-10-10 14:50:00,38.7,38.72,38.46,38.57,2832931.0,37.7748,37.7944,37.5406,37.6479,2832931.0
2023-10-10 15:00:00,38.58,38.72,38.54,38.69,1803169.0,37.6577,37.7944,37.6187,37.7651,1803169.0
2023-10-10 15:10:00,38.7,38.75,38.59,38.67,1574942.0,37.7748,37.8236,37.6675,37.7455,1574942.0
2023-10-10 15:20:00,38.67,38.72,38.54,38.65,1442602.0,37.7455,37.7944,37.6187,37.726,1442602.0
2023-10-10 15:30:00,38.66,38.74,38.61,38.65,1420456.0,37.7358,37.8139,37.687,37.726,1420456.0
2023-10-10 15:40:00,38.66,38.73,38.63,38.69,1311169.0,37.7358,37.8041,37.7065,37.7651,1311169.0
2023-10-10 15:50:00,38.7,38.74,38.47,38.52,3191381.0,37.7748,37.8139,37.5503,37.5991,3191381.0
2023-10-11 09:30:00,38.94,39.42,38.93,39.3,5988071.0,38.0091,38.4776,37.9993,38.3605,5988071.0
2023-10-11 09:40:00,39.3,39.33,39.03,39.07,3862155.0,38.3605,38.3898,38.0969,38.136,3862155.0
2023-10-11 09:50:00,39.08,39.13,38.88,38.97,2737801.0,38.1457,38.1945,37.9505,38.0384,2737801.0
2023-10-11 10:00:00,38.98,38.99,38.78,38.91,2755065.0,38.0481,38.0579,37.8529,37.9798,2755065.0
2023-10-11 10:10:00,38.91,38.99,38.75,38.84,2482508.0,37.9798,38.0579,37.8236,37.9115,2482508.0
2023-10-11 10:20:00,38.84,39.02,38.81,38.88,2745984.0,37.9115,38.0872,37.8822,37.9505,2745984.0
2023-10-11 10:30:00,38.88,39.07,38.75,39.05,2430679.0,37.9505,38.136,37.8236,38.1165,2430679.0
2023-10-11 10:40:00,39.06,39.09,38.79,38.93,2583615.0,38.1262,38.1555,37.8627,37.9993,2583615.0
2023-10-11 10:50:00,38.92,39.25,38.91,39.18,3803878.0,37.9896,38.3117,37.9798,38.2434,3803878.0
2023-10-11 11:00:00,39.19,39.32,39.16,39.27,2544192.0,38.2531,38.38,38.2238,38.3312,2544192.0
2023-10-11 11:10:00,39.28,39.38,38.92,38.98,3041211.0,38.341,38.4386,37.9896,38.0481,3041211.0
2023-10-11 11:20:00,38.97,39.06,38.84,38.85,2215589.0,38.0384,38.1262,37.9115,37.9212,2215589.0
2023-10-11 11:30:00,38.86,38.94,38.79,38.83,1236275.0,37.931,38.0091,37.8627,37.9017,1236275.0
2023-10-11 11:40:00,38.84,38.89,38.69,38.85,2623168.0,37.9115,37.9603,37.7651,37.9212,2623168.0
2023-10-11 11:50:00,38.85,38.98,38.83,38.85,1520445.0,37.9212,38.0481,37.9017,37.9212,1520445.0
2023-10-11 12:00:00,38.85,38.86,38.7,38.79,1277693.0,37.9212,37.931,37.7748,37.8627,1277693.0
2023-10-11 12:10:00,38.79,38.8,38.58,38.64,1892703.0,37.8627,37.8724,37.6577,37.7163,1892703.0
2023-10-11 12:20:00,38.63,38.74,38.57,38.72,1327376.0,37.7065,37.8139,37.6479,37.7944,1327376.0
2023-10-11 12:30:00,38.72,38.82,38.67,38.8,1886797.0,37.7944,37.892,37.7455,37.8724,1886797.0
2023-10-11 12:40:00,38.8,38.83,38.68,38.71,2088673.0,37.8724,37.9017,37.7553,37.7846,2088673.0
2023-10-11 12:50:00,38.71,38.8,38.57,38.79,1408531.0,37.7846,37.8724,37.6479,37.8627,1408531.0
2023-10-11 13:00:00,38.79,38.82,38.66,38.76,1362521.0,37.8627,37.892,37.7358,37.8334,1362521.0
2023-10-11 13:10:00,38.77,38.81,38.49,38.53,1428531.0,37.8432,37.8822,37.5698,37.6089,1428531.0
2023-10-11 13:20:00,38.53,38.7,38.49,38.64,1812772.0,37.6089,37.7748,37.5698,37.7163,1812772.0
2023-10-11 13:30:00,38.63,38.63,38.42,38.42,1263142.0,37.7065,37.7065,37.5015,37.5015,1263142.0
2023-10-11 13:40:00,38.42,38.52,38.4,38.42,922118.0,37.5015,37.5991,37.482,37.5015,922118.0
2023-10-11 13:50:00,38.42,38.65,38.42,38.62,1363672.0,37.5015,37.726,37.5015,37.6967,1363672.0
2023-10-11 14:00:00,38.61,38.8,38.6,38.66,2657866.0,37.687,37.8724,37.6772,37.7358,2657866.0
2023-10-11 14:10:00,38.66,38.79,38.61,38.69,1662216.0,37.7358,37.8627,37.687,37.7651,1662216.0
2023-10-11 14:20:00,38.69,39.07,38.69,38.83,3400564.0,37.7651,38.136,37.7651,37.9017,3400564.0
2023-10-11 14:30:00,38.82,38.95,38.8,38.87,1499763.0,37.892,38.0189,37.8724,37.9408,1499763.0
2023-10-11 14:40:00,38.87,39.02,38.85,38.96,1475421.0,37.9408,38.0872,37.9212,38.0286,1475421.0
2023-10-11 14:50:00,38.95,39.03,38.9,38.94,1162747.0,38.0189,38.0969,37.97,38.0091,1162747.0
2023-10-11 15:00:00,38.94,39.07,38.88,38.98,1505057.0,38.0091,38.136,37.9505,38.0481,1505057.0
2023-10-11 15:10:00,38.97,39.01,38.87,38.94,1314622.0,38.0384,38.0774,37.9408,38.0091,1314622.0
2023-10-11 15:20:00,38.93,39.11,38.89,39.06,1543888.0,37.9993,38.175,37.9603,38.1262,1543888.0
2023-10-11 15:30:00,39.06,39.17,39.01,39.16,1720730.0,38.1262,38.2336,38.0774,38.2238,1720730.0
2023-10-11 15:40:00,39.15,39.31,39.13,39.25,2618617.0,38.2141,38.3702,38.1945,38.3117,2618617.0
2023-10-11 15:50:00,39.26,39.4,39.23,39.34,3429896.0,38.3214,38.4581,38.2922,38.3995,3429896.0
2023-10-12 09:30:00,39.47,39.65,39.36,39.49,5716250.0,38.5264,38.7021,38.4191,38.5459,5716250.0
2023-10-12 09:40:00,39.49,39.5,39.26,39.29,3898372.0,38.5459,38.5557,38.3214,38.3507,3898372.0
2023-10-12 09:50:00,39.29,39.48,39.27,39.42,2939476.0,38.3507,38.5362,38.3312,38.4776,2939476.0
2023-10-12 10:00:00,39.42,39.75,39.34,39.7,3699318.0,38.4776,38.7997,38.3995,38.7509,3699318.0
2023-10-12 10:10:00,39.7,39.98,39.66,39.7,4717158.0,38.7509,39.0242,38.7119,38.7509,4717158.0
2023-10-12 10:20:00,39.7,39.99,39.61,39.66,3538424.0,38.7509,39.034,38.6631,38.7119,3538424.0
2023-10-12 10:30:00,39.67,39.82,39.58,39.68,2535618.0,38.7216,38.8681,38.6338,38.7314,2535618.0
2023-10-12 10:40:00,39.68,39.82,39.5,39.73,2341815.0,38.7314,38.8681,38.5557,38.7802,2341815.0
2023-10-12 10:50:00,39.73,39.8,39.6,39.76,1475215.0,38.7802,38.8485,38.6533,38.8095,1475215.0
2023-10-12 11:00:00,39.76,39.77,39.53,39.71,2093334.0,38.8095,38.8192,38.585,38.7607,2093334.0
2023-10-12 11:10:00,39.71,39.98,39.71,39.96,2583278.0,38.7607,39.0242,38.7607,39.0047,2583278.0
2023-10-12 11:20:00,39.95,40.04,39.66,39.68,2593139.0,38.9949,39.0828,38.7119,38.7314,2593139.0
2023-10-12 11:30:00,39.67,39.74,39.6,39.72,1505750.0,38.7216,38.79,38.6533,38.7704,1505750.0
2023-10-12 11:40:00,39.71,39.82,39.66,39.69,1435593.0,38.7607,38.8681,38.7119,38.7412,1435593.0
2023-10-12 11:50:00,39.68,39.87,39.65,39.86,1366794.0,38.7314,38.9169,38.7021,38.9071,1366794.0
2023-10-12 12:00:00,39.87,39.96,39.74,39.84,1939227.0,38.9169,39.0047,38.79,38.8876,1939227.0
2023-10-12 12:10:00,39.84,39.92,39.74,39.89,1371201.0,38.8876,38.9657,38.79,38.9364,1371201.0
2023-10-12 12:20:00,39.9,40.05,39.85,40.0,2297237.0,38.9461,39.0926,38.8973,39.0438,2297237.0
2023-10-12 12:30:00,40.0,40.02,39.86,39.96,1283801.0,39.0438,39.0633,38.9071,39.0047,1283801.0
2023-10-12 12:40:00,39.95,40.01,39.83,39.84,1348258.0,38.9949,39.0535,38.8778,38.8876,1348258.0
2023-10-12 12:50:00,39.85,39.93,39.72,39.79,1491975.0,38.8973,38.9754,38.7704,38.8388,1491975.0
2023-10-12 13:00:00,39.79,39.82,39.2,39.25,5280302.0,38.8388,38.8681,38.2629,38.3117,5280302.0
2023-10-12 13:10:00,39.24,39.28,38.86,38.96,3645222.0,38.3019,38.341,37.931,38.0286,3645222.0
2023-10-12 13:20:00,38.96,39.03,38.8,38.84,2613058.0,38.0286,38.0969,37.8724,37.9115,2613058.0
2023-10-12 13:30:00,38.84,38.94,38.73,38.78,2505775.0,37.9115,38.0091,37.8041,37.8529,2505775.0
2023-10-12 13:40:00,38.77,38.83,38.68,38.75,1912887.0,37.8432,37.9017,37.7553,37.8236,1912887.0
2023-10-12 13:50:00,38.76,38.79,38.58,38.62,1752247.0,37.8334,37.8627,37.6577,37.6967,1752247.0
2023-10-12 14:00:00,38.62,38.68,38.27,38.27,3149162.0,37.6967,37.7553,37.3551,37.3551,3149162.0
2023-10-12 14:10:00,38.27,38.29,38.12,38.18,3030705.0,37.3551,37.3746,37.2087,37.2673,3030705.0
2023-10-12 14:20:00,38.18,38.53,38.17,38.51,3814486.0,37.2673,37.6089,37.2575,37.5894,3814486.0
2023-10-12 14:30:00,38.5,38.66,38.44,38.61,3436890.0,37.5796,37.7358,37.521,37.687,3436890.0
2023-10-12 14:40:00,38.61,38.79,38.53,38.75,2654259.0,37.687,37.8627,37.6089,37.8236,2654259.0
2023-10-12 14:50:00,38.75,38.75,38.57,38.6,2222943.0,37.8236,37.8236,37.6479,37.6772,2222943.0
2023-10-12 15:00:00,38.61,38.77,38.59,38.74,2335963.0,37.687,37.8432,37.6675,37.8139,2335963.0
2023-10-12 15:10:00,38.74,38.92,38.61,38.87,3353037.0,37.8139,37.9896,37.687,37.9408,3353037.0
2023-10-12 15:20:00,38.88,38.9,38.71,38.79,2132398.0,37.9505,37.97,37.7846,37.8627,2132398.0
2023-10-12 15:30:00,38.78,39.03,38.77,38.96,2216291.0,37.8529,38.0969,37.8432,38.0286,2216291.0
2023-10-12 15:40:00,38.97,38.99,38.83,38.9,2142491.0,38.0384,38.0579,37.9017,37.97,2142491.0
2023-10-12 15:50:00,38.91,39.03,38.84,38.88,3855263.0,37.9798,38.0969,37.9115,37.9505,3855263.0
2023-10-13 09:30:00,39.09,39.28,38.78,39.06,5274597.0,38.1555,38.341,37.8529,38.1262,5274597.0
2023-10-13 09:40:00,39.06,39.21,38.88,39.1,4230373.0,38.1262,38.2726,37.9505,38.1653,4230373.0
2023-10-13 09:50:00,39.1,39.25,38.99,39.1,3629398.0,38.1653,38.3117,38.0579,38.1653,3629398.0
2023-10-13 10:00:00,39.09,39.11,38.66,38.89,5951428.0,38.1555,38.175,37.7358,37.9603,5951428.0
2023-10-13 10:10:00,38.89,38.89,38.63,38.66,2275148.0,37.9603,37.9603,37.7065,37.7358,2275148.0
2023-10-13 10:20:00,38.67,38.81,38.51,38.6,2863336.0,37.7455,37.8822,37.5894,37.6772,2863336.0
2023-10-13 10:30:00,38.59,38.74,38.5,38.55,2113603.0,37.6675,37.8139,37.5796,37.6284,2113603.0
2023-10-13 10:40:00,38.56,38.63,38.38,38.42,2431110.0,37.6382,37.7065,37.4625,37.5015,2431110.0
2023-10-13 10:50:00,38.42,38.43,37.91,38.02,3941154.0,37.5015,37.5113,37.0037,37.1111,3941154.0
2023-10-13 11:00:00,38.01,38.05,37.77,37.98,3259853.0,37.1013,37.1404,36.8671,37.072,3259853.0
2023-10-13 11:10:00,37.98,38.08,37.85,37.9,3099223.0,37.072,37.1697,36.9451,36.994,3099223.0
2023-10-13 11:20:00,37.9,37.94,37.61,37.71,3485961.0,36.994,37.033,36.7109,36.8085,3485961.0
2023-10-13 11:30:00,37.71,37.83,37.61,37.8,2234624.0,36.8085,36.9256,36.7109,36.8963,2234624.0
2023-10-13 11:40:00,37.81,37.82,37.63,37.66,1633158.0,36.9061,36.9159,36.7304,36.7597,1633158.0
2023-10-13 11:50:00,37.67,37.68,37.32,37.4,3953298.0,36.7695,36.7792,36.4278,36.5059,3953298.0
2023-10-13 12:00:00,37.4,37.56,37.35,37.54,1928712.0,36.5059,36.6621,36.4571,36.6426,1928712.0
2023-10-13 12:10:00,37.53,37.7,37.43,37.68,2402006.0,36.6328,36.7987,36.5352,36.7792,2402006.0
2023-10-13 12:20:00,37.67,37.92,37.65,37.89,3032030.0,36.7695,37.0135,36.7499,36.9842,3032030.0
2023-10-13 12:30:00,37.89,38.02,37.83,37.87,2658867.0,36.9842,37.1111,36.9256,36.9647,2658867.0
2023-10-13 12:40:00,37.87,38.0,37.83,37.83,1565640.0,36.9647,37.0916,36.9256,36.9256,1565640.0
2023-10-13 12:50:00,37.83,37.85,37.61,37.74,2428312.0,36.9256,36.9451,36.7109,36.8378,2428312.0
2023-10-13 13:00:00,37.74,37.77,37.44,37.49,1633555.0,36.8378,36.8671,36.545,36.5938,1633555.0
2023-10-13 13:10:00,37.48,37.61,37.33,37.39,2794491.0,36.584,36.7109,36.4376,36.4961,2794491.0
2023-10-13 13:20:00,37.39,37.5,37.06,37.09,3630307.0,36.4961,36.6035,36.174,36.2033,3630307.0
2023-10-13 13:30:00,37.09,37.13,36.97,37.05,3255614.0,36.2033,36.2424,36.0862,36.1643,3255614.0
2023-10-13 13:40:00,37.04,37.47,37.03,37.37,4483174.0,36.1545,36.5742,36.1448,36.4766,4483174.0
2023-10-13 13:50:00,37.38,37.49,37.35,37.38,1780939.0,36.4864,36.5938,36.4571,36.4864,1780939.0
2023-10-13 14:00:00,37.38,37.56,37.28,37.34,2197509.0,36.4864,36.6621,36.3888,36.4473,2197509.0
2023-10-13 14:10:00,37.35,37.43,37.2,37.36,3431947.0,36.4571,36.5352,36.3107,36.4669,3431947.0
2023-10-13 14:20:00,37.36,37.42,37.18,37.36,2620498.0,36.4669,36.5254,36.2912,36.4669,2620498.0
2023-10-13 14:30:00,37.35,37.58,37.33,37.4,4643779.0,36.4571,36.6816,36.4376,36.5059,4643779.0
2023-10-13 14:40:00,37.41,37.5,37.26,37.34,3779809.0,36.5157,36.6035,36.3693,36.4473,3779809.0
2023-10-13 14:50:00,37.34,37.54,37.32,37.5,2724777.0,36.4473,36.6426,36.4278,36.6035,2724777.0
2023-10-13 15:00:00,37.5,37.61,37.31,37.53,3639508.0,36.6035,36.7109,36.4181,36.6328,3639508.0
2023-10-13 15:10:00,37.53,37.78,37.42,37.47,2663860.0,36.6328,36.8768,36.5254,36.5742,2663860.0
2023-10-13 15:20:00,37.46,37.48,37.26,37.32,1799511.0,36.5645,36.584,36.3693,36.4278,1799511.0
2023-10-13 15:30:00,37.33,37.46,37.3,37.35,1780465.0,36.4376,36.5645,36.4083,36.4571,1780465.0
2023-10-13 15:40:00,37.34,37.38,37.12,37.37,3123501.0,36.4473,36.4864,36.2326,36.4766,3123501.0
2023-10-13 15:50:00,37.37,37.48,37.27,37.41,5258843.0,36.4766,36.584,36.379,36.5157,5258843.0
2023-10-16 09:30:00,37.82,38.45,37.77,38.26,6093284.0,36.9159,37.5308,36.8671,37.3453,6093284.0
2023-10-16 09:40:00,38.27,38.38,37.86,37.92,3497071.0,37.3551,37.4625,36.9549,37.0135,3497071.0
2023-10-16 09:50:00,37.92,38.22,37.91,38.19,2570181.0,37.0135,37.3063,37.0037,37.277,2570181.0
2023-10-16 10:00:00,38.2,38.3,38.07,38.3,2656546.0,37.2868,37.3844,37.1599,37.3844,2656546.0
2023-10-16 10:10:00,38.29,38.55,38.27,38.47,3890310.0,37.3746,37.6284,37.3551,37.5503,3890310.0
2023-10-16 10:20:00,38.46,38.74,38.43,38.73,3045854.0,37.5406,37.8139,37.5113,37.8041,3045854.0
2023-10-16 10:30:00,38.73,38.92,38.7,38.75,3453342.0,37.8041,37.9896,37.7748,37.8236,3453342.0
2023-10-16 10:40:00,38.76,38.84,38.68,38.77,1769575.0,37.8334,37.9115,37.7553,37.8432,1769575.0
2023-10-16 10:50:00,38.77,38.81,38.62,38.79,1389500.0,37.8432,37.8822,37.6967,37.8627,1389500.0
2023-10-16 11:00:00,38.8,38.9,38.67,38.83,1949033.0,37.8724,37.97,37.7455,37.9017,1949033.0
2023-10-16 11:10:00,38.84,38.85,38.6,38.6,1501281.0,37.9115,37.9212,37.6772,37.6772,1501281.0
2023-10-16 11:20:00,38.61,38.76,38.57,38.74,1725032.0,37.687,37.8334,37.6479,37.8139,1725032.0
2023-10-16 11:30:00,38.75,38.8,38.58,38.59,1480369.0,37.8236,37.8724,37.6577,37.6675,1480369.0
2023-10-16 11:40:00,38.59,38.65,38.47,38.64,1849731.0,37.6675,37.726,37.5503,37.7163,1849731.0
2023-10-16 11:50:00,38.64,38.67,38.5,38.52,933218.0,37.7163,37.7455,37.5796,37.5991,933218.0
2023-10-16 12:00:00,38.52,38.61,38.41,38.59,1642262.0,37.5991,37.687,37.4918,37.6675,1642262.0
2023-10-16 12:10:00,38.6,38.61,38.44,38.53,979505.0,37.6772,37.687,37.521,37.6089,979505.0
2023-10-16 12:20:00,38.53,38.62,38.48,38.6,1419865.0,37.6089,37.6967,37.5601,37.6772,1419865.0
2023-10-16 12:30:00,38.6,38.66,38.51,38.55,1449697.0,37.6772,37.7358,37.5894,37.6284,1449697.0
2023-10-16 12:40:00,38.55,38.63,38.51,38.55,875300.0,37.6284,37.7065,37.5894,37.6284,875300.0
2023-10-16 12:50:00,38.56,38.64,38.44,38.6,2863864.0,37.6382,37.7163,37.521,37.6772,2863864.0
2023-10-16 13:00:00,38.6,38.82,38.59,38.82,2211363.0,37.6772,37.892,37.6675,37.892,2211363.0
2023-10-16 13:10:00,38.83,38.89,38.64,38.65,1752895.0,37.9017,37.9603,37.7163,37.726,1752895.0
2023-10-16 13:20:00,38.64,38.64,38.08,38.48,4145684.0,37.7163,37.7163,37.1697,37.5601,4145684.0
2023-10-16 13:30:00,38.48,38.63,38.43,38.61,1738580.0,37.5601,37.7065,37.5113,37.687,1738580.0
2023-10-16 13:40:00,38.61,38.77,38.6,38.71,1610762.0,37.687,37.8432,37.6772,37.7846,1610762.0
2023-10-16 13:50:00,38.72,38.83,38.68,38.8,1654684.0,37.7944,37.9017,37.7553,37.8724,1654684.0
2023-10-16 14:00:00,38.81,38.85,38.68,38.84,1597911.0,37.8822,37.9212,37.7553,37.9115,1597911.0
2023-10-16 14:10:00,38.84,38.9,38.75,38.83,1598819.0,37.9115,37.97,37.8236,37.9017,1598819.0
2023-10-16 14:20:00,38.84,38.9,38.71,38.76,1392059.0,37.9115,37.97,37.7846,37.8334,1392059.0
2023-10-16 14:30:00,38.75,38.83,38.62,38.72,1412437.0,37.8236,37.9017,37.6967,37.7944,1412437.0
2023-10-16 14:40:00,38.72,38.8,38.69,38.72,1071351.0,37.7944,37.8724,37.7651,37.7944,1071351.0
2023-10-16 14:50:00,38.71,38.88,38.7,38.86,1027945.0,37.7846,37.9505,37.7748,37.931,1027945.0
2023-10-16 15:00:00,38.86,38.9,38.72,38.87,1272164.0,37.931,37.97,37.7944,37.9408,1272164.0
2023-10-16 15:10:00,38.86,38.95,38.81,38.83,1451752.0,37.931,38.0189,37.8822,37.9017,1451752.0
2023-10-16 15:20:00,38.84,38.99,38.83,38.98,1282054.0,37.9115,38.0579,37.9017,38.0481,1282054.0
2023-10-16 15:30:00,38.97,39.0,38.81,38.84,1642373.0,38.0384,38.0677,37.8822,37.9115,1642373.0
2023-10-16 15:40:00,38.85,38.9,38.76,38.77,1333143.0,37.9212,37.97,37.8334,37.8432,1333143.0
2023-10-16 15:50:00,38.77,38.88,38.62,38.69,3034681.0,37.8432,37.9505,37.6967,37.7651,3034681.0
2023-10-17 09:30:00,37.52,37.55,37.3,37.46,6194911.0,36.623,36.6523,36.4083,36.5645,6194911.0
2023-10-17 09:40:00,37.46,37.46,37.02,37.12,4525415.0,36.5645,36.5645,36.135,36.2326,4525415.0
2023-10-17 09:50:00,37.12,37.14,36.85,37.08,3841007.0,36.2326,36.2521,35.9691,36.1936,3841007.0
2023-10-17 10:00:00,37.08,37.59,37.02,37.56,5040956.0,36.1936,36.6914,36.135,36.6621,5040956.0
2023-10-17 10:10:00,37.56,37.81,37.48,37.8,5496109.0,36.6621,36.9061,36.584,36.8963,5496109.0
2023-10-17 10:20:00,37.79,38.03,37.69,37.86,4676358.0,36.8866,37.1208,36.789,36.9549,4676358.0
2023-10-17 10:30:00,37.87,38.27,37.83,38.13,3652364.0,36.9647,37.3551,36.9256,37.2185,3652364.0
2023-10-17 10:40:00,38.12,38.2,37.97,38.13,2808130.0,37.2087,37.2868,37.0623,37.2185,2808130.0
2023-10-17 10:50:00,38.14,38.15,37.95,37.99,1905076.0,37.2282,37.238,37.0428,37.0818,1905076.0
2023-10-17 11:00:00,38.0,38.13,37.88,37.95,2305050.0,37.0916,37.2185,36.9744,37.0428,2305050.0
2023-10-17 11:10:00,37.96,38.31,37.96,38.3,2770897.0,37.0525,37.3942,37.0525,37.3844,2770897.0
2023-10-17 11:20:00,38.31,38.35,38.13,38.23,3346320.0,37.3942,37.4332,37.2185,37.3161,3346320.0
2023-10-17 11:30:00,38.23,38.6,38.22,38.42,3225874.0,37.3161,37.6772,37.3063,37.5015,3225874.0
2023-10-17 11:40:00,38.42,38.63,38.39,38.61,2003676.0,37.5015,37.7065,37.4722,37.687,2003676.0
2023-10-17 11:50:00,38.62,38.63,38.43,38.54,1624062.0,37.6967,37.7065,37.5113,37.6187,1624062.0
2023-10-17 12:00:00,38.54,38.71,38.51,38.63,1927712.0,37.6187,37.7846,37.5894,37.7065,1927712.0
2023-10-17 12:10:00,38.64,38.73,38.56,38.65,2141643.0,37.7163,37.8041,37.6382,37.726,2141643.0
2023-10-17 12:20:00,38.65,38.82,38.61,38.82,1839442.0,37.726,37.892,37.687,37.892,1839442.0
2023-10-17 12:30:00,38.81,38.82,38.65,38.71,1518517.0,37.8822,37.892,37.726,37.7846,1518517.0
2023-10-17 12:40:00,38.72,38.74,38.48,38.64,1772637.0,37.7944,37.8139,37.5601,37.7163,1772637.0
2023-10-17 12:50:00,38.63,38.73,38.48,38.55,1639108.0,37.7065,37.8041,37.5601,37.6284,1639108.0
2023-10-17 13:00:00,38.55,38.63,38.46,38.54,1342859.0,37.6284,37.7065,37.5406,37.6187,1342859.0
2023-10-17 13:10:00,38.55,38.58,38.46,38.53,1073421.0,37.6284,37.6577,37.5406,37.6089,1073421.0
2023-10-17 13:20:00,38.52,38.58,38.41,38.43,1402567.0,37.5991,37.6577,37.4918,37.5113,1402567.0
2023-10-17 13:30:00,38.44,38.44,38.22,38.3,2077348.0,37.521,37.521,37.3063,37.3844,2077348.0
2023-10-17 13:40:00,38.3,38.35,38.21,38.3,1158941.0,37.3844,37.4332,37.2965,37.3844,1158941.0
2023-10-17 13:50:00,38.3,38.31,37.92,38.02,2212007.0,37.3844,37.3942,37.0135,37.1111,2212007.0
2023-10-17 14:00:00,38.03,38.12,37.96,38.12,1469838.0,37.1208,37.2087,37.0525,37.2087,1469838.0
2023-10-17 14:10:00,38.12,38.24,38.03,38.06,2498256.0,37.2087,37.3258,37.1208,37.1501,2498256.0
2023-10-17 14:20:00,38.07,38.21,38.05,38.14,1568598.0,37.1599,37.2965,37.1404,37.2282,1568598.0
2023-10-17 14:30:00,38.13,38.28,38.04,38.26,2024865.0,37.2185,37.3649,37.1306,37.3453,2024865.0
2023-10-17 14:40:00,38.26,38.3,38.12,38.24,1533958.0,37.3453,37.3844,37.2087,37.3258,1533958.0
2023-10-17 14:50:00,38.24,38.25,37.83,37.95,2590816.0,37.3258,37.3356,36.9256,37.0428,2590816.0
2023-10-17 15:00:00,37.94,38.1,37.82,38.03,1661226.0,37.033,37.1892,36.9159,37.1208,1661226.0
2023-10-17 15:10:00,38.03,38.13,37.99,38.1,1376351.0,37.1208,37.2185,37.0818,37.1892,1376351.0
2023-10-17 15:20:00,38.1,38.19,38.02,38.12,1630076.0,37.1892,37.277,37.1111,37.2087,1630076.0
2023-10-17 15:30:00,38.12,38.15,38.0,38.06,969788.0,37.2087,37.238,37.0916,37.1501,969788.0
2023-10-17 15:40:00,38.06,38.12,38.0,38.06,1007061.0,37.1501,37.2087,37.0916,37.1501,1007061.0
2023-10-17 15:50:00,38.05,38.33,38.02,38.3,3178210.0,37.1404,37.4137,37.1111,37.3844,3178210.0
2023-10-18 09:30:00,37.47,37.99,37.43,37.64,6465125.0,36.5742,37.0818,36.5352,36.7402,6465125.0
2023-10-18 09:40:00,37.63,37.74,37.41,37.58,3887786.0,36.7304,36.8378,36.5157,36.6816,3887786.0
2023-10-18 09:50:00,37.58,37.81,37.48,37.73,2956792.0,36.6816,36.9061,36.584,36.828,2956792.0
2023-10-18 10:00:00,37.73,37.93,37.41,37.69,4378646.0,36.828,37.0232,36.5157,36.789,4378646.0
2023-10-18 10:10:00,37.7,38.04,37.59,38.0,3753938.0,36.7987,37.1306,36.6914,37.0916,3753938.0
2023-10-18 10:20:00,38.0,38.18,37.66,37.68,3948988.0,37.0916,37.2673,36.7597,36.7792,3948988.0
2023-10-18 10:30:00,37.67,37.68,37.28,37.38,4385149.0,36.7695,36.7792,36.3888,36.4864,4385149.0
2023-10-18 10:40:00,37.39,37.55,37.31,37.4,3251280.0,36.4961,36.6523,36.4181,36.5059,3251280.0
2023-10-18 10:50:00,37.39,37.42,37.19,37.25,3362201.0,36.4961,36.5254,36.3009,36.3595,3362201.0
2023-10-18 11:00:00,37.25,37.5,37.23,37.27,2366869.0,36.3595,36.6035,36.34,36.379,2366869.0
2023-10-18 11:10:00,37.27,37.59,37.24,37.52,2820635.0,36.379,36.6914,36.3497,36.623,2820635.0
2023-10-18 11:20:00,37.51,37.69,37.4,37.47,2731430.0,36.6133,36.789,36.5059,36.5742,2731430.0
2023-10-18 11:30:00,37.48,37.67,37.42,37.59,2937390.0,36.584,36.7695,36.5254,36.6914,2937390.0
2023-10-18 11:40:00,37.59,37.65,37.37,37.46,2346671.0,36.6914,36.7499,36.4766,36.5645,2346671.0
2023-10-18 11:50:00,37.45,37.66,37.44,37.46,2861278.0,36.5547,36.7597,36.545,36.5645,2861278.0
2023-10-18 12:00:00,37.46,37.79,37.33,37.75,4798777.0,36.5645,36.8866,36.4376,36.8475,4798777.0
2023-10-18 12:10:00,37.75,37.82,37.42,37.44,2790111.0,36.8475,36.9159,36.5254,36.545,2790111.0
2023-10-18 12:20:00,37.44,37.48,37.3,37.34,2824102.0,36.545,36.584,36.4083,36.4473,2824102.0
2023-10-18 12:30:00,37.35,37.42,37.2,37.22,1931818.0,36.4571,36.5254,36.3107,36.3302,1931818.0
2023-10-18 12:40:00,37.22,37.39,37.17,37.22,2338241.0,36.3302,36.4961,36.2814,36.3302,2338241.0
2023-10-18 12:50:00,37.22,37.22,37.1,37.16,1872319.0,36.3302,36.3302,36.2131,36.2716,1872319.0
2023-10-18 13:00:00,37.16,37.57,37.03,37.52,5904100.0,36.2716,36.6718,36.1448,36.623,5904100.0
2023-10-18 13:10:00,37.52,37.79,37.41,37.65,5099612.0,36.623,36.8866,36.5157,36.7499,5099612.0
2023-10-18 13:20:00,37.65,37.7,37.53,37.59,1810940.0,36.7499,36.7987,36.6328,36.6914,1810940.0
2023-10-18 13:30:00,37.59,37.59,37.02,37.06,3221773.0,36.6914,36.6914,36.135,36.174,3221773.0
2023-10-18 13:40:00,37.06,37.14,36.98,37.13,3007234.0,36.174,36.2521,36.0959,36.2424,3007234.0
2023-10-18 13:50:00,37.13,37.4,37.11,37.34,2285887.0,36.2424,36.5059,36.2228,36.4473,2285887.0
2023-10-18 14:00:00,37.35,37.53,37.18,37.43,3138976.0,36.4571,36.6328,36.2912,36.5352,3138976.0
2023-10-18 14:10:00,37.44,37.44,37.09,37.11,2120690.0,36.545,36.545,36.2033,36.2228,2120690.0
2023-10-18 14:20:00,37.12,37.26,37.08,37.23,1404062.0,36.2326,36.3693,36.1936,36.34,1404062.0
2023-10-18 14:30:00,37.23,37.37,37.07,37.08,1942049.0,36.34,36.4766,36.1838,36.1936,1942049.0
2023-10-18 14:40:00,37.08,37.13,36.95,36.96,2401713.0,36.1936,36.2424,36.0667,36.0764,2401713.0
2023-10-18 14:50:00,36.96,37.05,36.83,36.96,2910967.0,36.0764,36.1643,35.9495,36.0764,2910967.0
2023-10-18 15:00:00,36.96,36.96,36.69,36.76,2745743.0,36.0764,36.0764,35.8129,35.8812,2745743.0
2023-10-18 15:10:00,36.77,36.85,36.68,36.78,1871959.0,35.891,35.9691,35.8031,35.9007,1871959.0
2023-10-18 15:20:00,36.79,36.87,36.66,36.7,1973216.0,35.9105,35.9886,35.7836,35.8226,1973216.0
2023-10-18 15:30:00,36.7,36.82,36.67,36.71,2169775.0,35.8226,35.9398,35.7934,35.8324,2169775.0
2023-10-18 15:40:00,36.7,36.74,36.33,36.43,4229335.0,35.8226,35.8617,35.4615,35.5591,4229335.0
2023-10-18 15:50:00,36.43,36.77,36.43,36.67,4383008.0,35.5591,35.891,35.5591,35.7934,4383008.0
2023-10-19 09:30:00,37.15,37.31,36.77,36.86,5941502.0,36.2619,36.4181,35.891,35.9788,5941502.0
2023-10-19 09:40:00,36.86,36.87,36.66,36.8,4360915.0,35.9788,35.9886,35.7836,35.9203,4360915.0
2023-10-19 09:50:00,36.81,37.07,36.77,36.94,6939997.0,35.93,36.1838,35.891,36.0569,6939997.0
2023-10-19 10:00:00,36.94,37.05,36.76,36.91,5240756.0,36.0569,36.1643,35.8812,36.0276,5240756.0
2023-10-19 10:10:00,36.91,37.29,36.91,36.99,5227285.0,36.0276,36.3985,36.0276,36.1057,5227285.0
2023-10-19 10:20:00,36.99,37.07,36.53,36.54,3578206.0,36.1057,36.1838,35.6567,35.6665,3578206.0
2023-10-19 10:30:00,36.53,36.85,36.49,36.78,5026958.0,35.6567,35.9691,35.6177,35.9007,5026958.0
2023-10-19 10:40:00,36.77,36.89,36.68,36.74,2940576.0,35.891,36.0081,35.8031,35.8617,2940576.0
2023-10-19 10:50:00,36.73,36.87,36.57,36.62,2944950.0,35.8519,35.9886,35.6957,35.7446,2944950.0
2023-10-19 11:00:00,36.62,36.77,36.5,36.59,2212131.0,35.7446,35.891,35.6274,35.7153,2212131.0
2023-10-19 11:10:00,36.59,36.67,36.27,36.4,3032329.0,35.7153,35.7934,35.4029,35.5298,3032329.0
2023-10-19 11:20:00,36.39,36.63,36.26,36.61,2885804.0,35.5201,35.7543,35.3932,35.7348,2885804.0
2023-10-19 11:30:00,36.61,36.76,36.54,36.69,2278863.0,35.7348,35.8812,35.6665,35.8129,2278863.0
2023-10-19 11:40:00,36.69,36.98,36.68,36.94,3135624.0,35.8129,36.0959,35.8031,36.0569,3135624.0
2023-10-19 11:50:00,36.93,36.94,36.75,36.77,2358856.0,36.0471,36.0569,35.8714,35.891,2358856.0
2023-10-19 12:00:00,36.78,37.42,36.53,36.86,11518424.0,35.9007,36.5254,35.6567,35.9788,11518424.0
2023-10-19 12:10:00,36.86,37.22,36.75,37.15,4224604.0,35.9788,36.3302,35.8714,36.2619,4224604.0
2023-10-19 12:20:00,37.15,37.51,36.69,36.78,7140236.0,36.2619,36.6133,35.8129,35.9007,7140236.0
2023-10-19 12:30:00,36.78,36.84,35.97,36.17,8841803.0,35.9007,35.9593,35.1101,35.3053,8841803.0
2023-10-19 12:40:00,36.17,36.76,36.04,36.73,8163679.0,35.3053,35.8812,35.1784,35.8519,8163679.0
2023-10-19 12:50:00,36.74,37.04,36.53,36.91,7550046.0,35.8617,36.1545,35.6567,36.0276,7550046.0
2023-10-19 13:00:00,36.92,37.37,36.91,37.24,6169926.0,36.0374,36.4766,36.0276,36.3497,6169926.0
2023-10-19 13:10:00,37.25,37.37,37.03,37.21,4567508.0,36.3595,36.4766,36.1448,36.3204,4567508.0
2023-10-19 13:20:00,37.21,37.27,36.83,36.98,3886752.0,36.3204,36.379,35.9495,36.0959,3886752.0
2023-10-19 13:30:00,36.98,37.15,36.43,36.5,3601770.0,36.0959,36.2619,35.5591,35.6274,3601770.0
2023-10-19 13:40:00,36.5,36.52,36.3,36.36,2840105.0,35.6274,35.6469,35.4322,35.4908,2840105.0
2023-10-19 13:50:00,36.37,36.63,36.33,36.45,3129949.0,35.5005,35.7543,35.4615,35.5786,3129949.0
2023-10-19 14:00:00,36.44,36.61,36.34,36.42,2945287.0,35.5689,35.7348,35.4712,35.5493,2945287.0
2023-10-19 14:10:00,36.43,36.65,36.38,36.54,3638093.0,35.5591,35.7738,35.5103,35.6665,3638093.0
2023-10-19 14:20:00,36.55,36.63,36.35,36.42,3925726.0,35.6762,35.7543,35.481,35.5493,3925726.0
2023-10-19 14:30:00,36.43,36.43,35.84,35.96,5541186.0,35.5591,35.5591,34.9832,35.1003,5541186.0
2023-10-19 14:40:00,35.95,35.96,35.7,35.76,3187332.0,35.0906,35.1003,34.8465,34.9051,3187332.0
2023-10-19 14:50:00,35.75,35.93,35.67,35.73,2768833.0,34.8954,35.071,34.8173,34.8758,2768833.0
2023-10-19 15:00:00,35.73,36.0,35.71,35.84,2881443.0,34.8758,35.1394,34.8563,34.9832,2881443.0
2023-10-19 15:10:00,35.84,35.92,35.68,35.83,2330283.0,34.9832,35.0613,34.827,34.9734,2330283.0
2023-10-19 15:20:00,35.83,35.86,35.62,35.75,2756711.0,34.9734,35.0027,34.7685,34.8954,2756711.0
2023-10-19 15:30:00,35.76,35.89,35.69,35.75,2841785.0,34.9051,35.032,34.8368,34.8954,2841785.0
2023-10-19 15:40:00,35.75,35.76,35.44,35.72,4263958.0,34.8954,34.9051,34.5928,34.8661,4263958.0
2023-10-19 15:50:00,35.72,35.9,35.67,35.68,6079512.0,34.8661,35.0418,34.8173,34.827,6079512.0
2023-10-20 09:30:00,35.52,35.53,35.15,35.45,6811429.0,34.6709,34.6806,34.3097,34.6025,6811429.0
2023-10-20 09:40:00,35.44,35.7,35.4,35.58,6410925.0,34.5928,34.8465,34.5537,34.7294,6410925.0
2023-10-20 09:50:00,35.58,35.58,35.3,35.35,4352317.0,34.7294,34.7294,34.4561,34.5049,4352317.0
2023-10-20 10:00:00,35.35,35.52,35.18,35.27,3784728.0,34.5049,34.6709,34.339,34.4268,3784728.0
2023-10-20 10:10:00,35.28,35.31,34.93,35.05,5085301.0,34.4366,34.4659,34.095,34.2121,5085301.0
2023-10-20 10:20:00,35.05,35.08,34.79,34.83,3493744.0,34.2121,34.2414,33.9583,33.9973,3493744.0
2023-10-20 10:30:00,34.82,34.9,34.63,34.66,4477068.0,33.9876,34.0657,33.8021,33.8314,4477068.0
2023-10-20 10:40:00,34.66,34.71,34.47,34.58,3567854.0,33.8314,33.8802,33.646,33.7533,3567854.0
2023-10-20 10:50:00,34.58,34.59,34.23,34.23,3975538.0,33.7533,33.7631,33.4117,33.4117,3975538.0
2023-10-20 11:00:00,34.23,34.53,34.22,34.42,3719973.0,33.4117,33.7045,33.4019,33.5971,3719973.0
2023-10-20 11:10:00,34.41,34.42,34.18,34.23,4365545.0,33.5874,33.5971,33.3629,33.4117,4365545.0
2023-10-20 11:20:00,34.23,34.27,34.12,34.2,2876693.0,33.4117,33.4507,33.3043,33.3824,2876693.0
2023-10-20 11:30:00,34.2,34.31,34.08,34.27,3140762.0,33.3824,33.4898,33.2653,33.4507,3140762.0
2023-10-20 11:40:00,34.26,34.45,34.21,34.43,3701788.0,33.441,33.6264,33.3922,33.6069,3701788.0
2023-10-20 11:50:00,34.43,34.65,34.37,34.55,4020077.0,33.6069,33.8216,33.5483,33.724,4020077.0
2023-10-20 12:00:00,34.55,34.58,34.35,34.37,2520267.0,33.724,33.7533,33.5288,33.5483,2520267.0
2023-10-20 12:10:00,34.37,34.46,34.28,34.45,2246019.0,33.5483,33.6362,33.4605,33.6264,2246019.0
2023-10-20 12:20:00,34.46,34.6,34.4,34.41,2835985.0,33.6362,33.7728,33.5776,33.5874,2835985.0
2023-10-20 12:30:00,34.41,34.69,34.41,34.59,2570202.0,33.5874,33.8607,33.5874,33.7631,2570202.0
2023-10-20 12:40:00,34.59,34.74,34.48,34.73,2467233.0,33.7631,33.9095,33.6557,33.8997,2467233.0
2023-10-20 12:50:00,34.73,34.93,34.63,34.89,3040971.0,33.8997,34.095,33.8021,34.0559,3040971.0
2023-10-20 13:00:00,34.9,34.93,34.62,34.63,2644949.0,34.0657,34.095,33.7924,33.8021,2644949.0
2023-10-20 13:10:00,34.63,35.11,34.62,35.05,3822980.0,33.8021,34.2707,33.7924,34.2121,3822980.0
2023-10-20 13:20:00,35.05,35.09,34.84,34.91,2928659.0,34.2121,34.2511,34.0071,34.0754,2928659.0
2023-10-20 13:30:00,34.92,34.99,34.81,34.85,1855323.0,34.0852,34.1535,33.9778,34.0169,1855323.0
2023-10-20 13:40:00,34.85,35.06,34.73,34.76,2709264.0,34.0169,34.2218,33.8997,33.929,2709264.0
2023-10-20 13:50:00,34.77,34.93,34.68,34.92,2422079.0,33.9388,34.095,33.8509,34.0852,2422079.0
2023-10-20 14:00:00,34.91,34.95,34.75,34.85,1775051.0,34.0754,34.1145,33.9193,34.0169,1775051.0
2023-10-20 14:10:00,34.85,34.87,34.4,34.47,3117397.0,34.0169,34.0364,33.5776,33.646,3117397.0
2023-10-20 14:20:00,34.47,34.54,34.38,34.42,1710951.0,33.646,33.7143,33.5581,33.5971,1710951.0
2023-10-20 14:30:00,34.42,34.58,34.32,34.37,2650523.0,33.5971,33.7533,33.4995,33.5483,2650523.0
2023-10-20 14:40:00,34.37,34.47,34.28,34.41,1935973.0,33.5483,33.646,33.4605,33.5874,1935973.0
2023-10-20 14:50:00,34.41,34.61,34.35,34.43,2425531.0,33.5874,33.7826,33.5288,33.6069,2425531.0
2023-10-20 15:00:00,34.43,34.59,34.32,34.33,2339896.0,33.6069,33.7631,33.4995,33.5093,2339896.0
2023-10-20 15:10:00,34.33,34.57,34.27,34.54,2486579.0,33.5093,33.7436,33.4507,33.7143,2486579.0
2023-10-20 15:20:00,34.54,34.54,34.21,34.34,2776806.0,33.7143,33.7143,33.3922,33.5191,2776806.0
2023-10-20 15:30:00,34.34,34.44,34.27,34.34,2221281.0,33.5191,33.6167,33.4507,33.5191,2221281.0
2023-10-20 15:40:00,34.34,34.36,34.12,34.23,3112064.0,33.5191,33.5386,33.3043,33.4117,3112064.0
2023-10-20 15:50:00,34.22,34.24,34.02,34.1,5596102.0,33.4019,33.4215,33.2067,33.2848,5596102.0
2023-10-23 09:30:00,33.68,33.87,33.25,33.29,8026692.0,32.8748,33.0603,32.4551,32.4942,8026692.0
2023-10-23 09:40:00,33.28,33.7,33.06,33.65,7976010.0,32.4844,32.8944,32.2697,32.8456,7976010.0
2023-10-23 09:50:00,33.66,33.95,33.54,33.91,5173946.0,32.8553,33.1384,32.7382,33.0993,5173946.0
2023-10-23 10:00:00,33.9,34.0,33.72,33.86,3739783.0,33.0896,33.1872,32.9139,33.0505,3739783.0
2023-10-23 10:10:00,33.87,34.16,33.86,34.14,4373959.0,33.0603,33.3434,33.0505,33.3238,4373959.0
2023-10-23 10:20:00,34.15,34.26,34.01,34.13,3873819.0,33.3336,33.441,33.1969,33.3141,3873819.0
2023-10-23 10:30:00,34.12,34.2,33.89,34.18,4327992.0,33.3043,33.3824,33.0798,33.3629,4327992.0
2023-10-23 10:40:00,34.17,34.32,34.09,34.18,2728861.0,33.3531,33.4995,33.275,33.3629,2728861.0
2023-10-23 10:50:00,34.18,34.36,34.13,34.35,2176906.0,33.3629,33.5386,33.3141,33.5288,2176906.0
2023-10-23 11:00:00,34.36,34.46,34.27,34.34,3362795.0,33.5386,33.6362,33.4507,33.5191,3362795.0
2023-10-23 11:10:00,34.35,34.6,34.33,34.58,2899913.0,33.5288,33.7728,33.5093,33.7533,2899913.0
2023-10-23 11:20:00,34.58,34.69,34.56,34.64,2851453.0,33.7533,33.8607,33.7338,33.8119,2851453.0
2023-10-23 11:30:00,34.64,34.82,34.58,34.8,2577988.0,33.8119,33.9876,33.7533,33.9681,2577988.0
2023-10-23 11:40:00,34.79,34.8,34.54,34.62,2807150.0,33.9583,33.9681,33.7143,33.7924,2807150.0
2023-10-23 11:50:00,34.62,34.77,34.58,34.76,1777100.0,33.7924,33.9388,33.7533,33.929,1777100.0
2023-10-23 12:00:00,34.76,34.87,34.67,34.84,2064248.0,33.929,34.0364,33.8412,34.0071,2064248.0
2023-10-23 12:10:00,34.85,34.94,34.75,34.76,2469924.0,34.0169,34.1047,33.9193,33.929,2469924.0
2023-10-23 12:20:00,34.76,34.96,34.67,34.93,2700242.0,33.929,34.1242,33.8412,34.095,2700242.0
2023-10-23 12:30:00,34.93,35.03,34.82,34.98,2155438.0,34.095,34.1926,33.9876,34.1438,2155438.0
2023-10-23 12:40:00,34.98,35.0,34.89,34.94,1882089.0,34.1438,34.1633,34.0559,34.1047,1882089.0
2023-10-23 12:50:00,34.95,35.4,34.94,35.4,3719584.0,34.1145,34.5537,34.1047,34.5537,3719584.0
2023-10-23 13:00:00,35.4,35.41,35.17,35.21,2661160.0,34.5537,34.5635,34.3292,34.3683,2661160.0
2023-10-23 13:10:00,35.22,35.23,34.93,34.95,2961842.0,34.378,34.3878,34.095,34.1145,2961842.0
2023-10-23 13:20:00,34.96,35.09,34.91,34.99,2362343.0,34.1242,34.2511,34.0754,34.1535,2362343.0
2023-10-23 13:30:00,34.99,35.13,34.9,35.09,2010914.0,34.1535,34.2902,34.0657,34.2511,2010914.0
2023-10-23 13:40:00,35.09,35.28,35.05,35.22,1684211.0,34.2511,34.4366,34.2121,34.378,1684211.0
2023-10-23 13:50:00,35.23,35.26,34.96,35.02,1895917.0,34.3878,34.4171,34.1242,34.1828,1895917.0
2023-10-23 14:00:00,35.02,35.17,34.93,35.15,2337503.0,34.1828,34.3292,34.095,34.3097,2337503.0
2023-10-23 14:10:00,35.15,35.15,34.87,34.9,2276248.0,34.3097,34.3097,34.0364,34.0657,2276248.0
2023-10-23 14:20:00,34.91,34.99,34.81,34.92,1890245.0,34.0754,34.1535,33.9778,34.0852,1890245.0
2023-10-23 14:30:00,34.92,34.95,34.78,34.95,1725484.0,34.0852,34.1145,33.9485,34.1145,1725484.0
2023-10-23 14:40:00,34.95,35.04,34.79,34.94,2314573.0,34.1145,34.2023,33.9583,34.1047,2314573.0
2023-10-23 14:50:00,34.93,34.96,34.76,34.89,1345537.0,34.095,34.1242,33.929,34.0559,1345537.0
2023-10-23 15:00:00,34.89,35.05,34.86,34.93,2367577.0,34.0559,34.2121,34.0266,34.095,2367577.0
2023-10-23 15:10:00,34.93,34.93,34.64,34.83,2886082.0,34.095,34.095,33.8119,33.9973,2886082.0
2023-10-23 15:20:00,34.83,34.84,34.56,34.61,2484195.0,33.9973,34.0071,33.7338,33.7826,2484195.0
2023-10-23 15:30:00,34.6,34.61,34.42,34.46,2414609.0,33.7728,33.7826,33.5971,33.6362,2414609.0
2023-10-23 15:40:00,34.46,34.6,34.44,34.6,2964111.0,33.6362,33.7728,33.6167,33.7728,2964111.0
2023-10-23 15:50:00,34.6,34.6,34.33,34.38,3896892.0,33.7728,33.7728,33.5093,33.5581,3896892.0
2023-10-24 09:30:00,34.9,35.18,34.78,35.13,8372472.0,34.0657,34.339,33.9485,34.2902,8372472.0
2023-10-24 09:40:00,35.14,35.31,34.83,34.85,6536699.0,34.2999,34.4659,33.9973,34.0169,6536699.0
2023-10-24 09:50:00,34.86,35.24,34.76,35.23,5049547.0,34.0266,34.3975,33.929,34.3878,5049547.0
2023-10-24 10:00:00,35.23,35.3,34.9,35.29,4628109.0,34.3878,34.4561,34.0657,34.4463,4628109.0
2023-10-24 10:10:00,35.28,35.33,34.94,34.97,3269086.0,34.4366,34.4854,34.1047,34.134,3269086.0
2023-10-24 10:20:00,34.96,35.39,34.92,35.39,3969922.0,34.1242,34.544,34.0852,34.544,3969922.0
2023-10-24 10:30:00,35.38,35.54,35.26,35.51,4319136.0,34.5342,34.6904,34.4171,34.6611,4319136.0
2023-10-24 10:40:00,35.5,35.59,35.34,35.54,3408962.0,34.6513,34.7392,34.4952,34.6904,3408962.0
2023-10-24 10:50:00,35.55,35.58,35.28,35.38,2673601.0,34.7001,34.7294,34.4366,34.5342,2673601.0
2023-10-24 11:00:00,35.38,35.47,35.22,35.34,3105509.0,34.5342,34.622,34.378,34.4952,3105509.0
2023-10-24 11:10:00,35.34,35.41,35.24,35.26,1621311.0,34.4952,34.5635,34.3975,34.4171,1621311.0
2023-10-24 11:20:00,35.26,35.31,35.01,35.06,2554943.0,34.4171,34.4659,34.173,34.2218,2554943.0
2023-10-24 11:30:00,35.06,35.12,34.9,34.94,3374403.0,34.2218,34.2804,34.0657,34.1047,3374403.0
2023-10-24 11:40:00,34.95,35.12,34.89,35.08,1937247.0,34.1145,34.2804,34.0559,34.2414,1937247.0
2023-10-24 11:50:00,35.07,35.21,34.99,35.2,2627779.0,34.2316,34.3683,34.1535,34.3585,2627779.0
2023-10-24 12:00:00,35.2,35.29,35.02,35.07,2569427.0,34.3585,34.4463,34.1828,34.2316,2569427.0
2023-10-24 12:10:00,35.06,35.11,34.86,34.87,2006611.0,34.2218,34.2707,34.0266,34.0364,2006611.0
2023-10-24 12:20:00,34.87,34.9,34.6,34.65,2815026.0,34.0364,34.0657,33.7728,33.8216,2815026.0
2023-10-24 12:30:00,34.66,34.7,34.54,34.59,1959463.0,33.8314,33.8705,33.7143,33.7631,1959463.0
2023-10-24 12:40:00,34.59,34.61,34.41,34.48,2121170.0,33.7631,33.7826,33.5874,33.6557,2121170.0
2023-10-24 12:50:00,34.48,34.53,34.4,34.52,1904712.0,33.6557,33.7045,33.5776,33.6948,1904712.0
2023-10-24 13:00:00,34.51,34.69,34.48,34.67,2522535.0,33.685,33.8607,33.6557,33.8412,2522535.0
2023-10-24 13:10:00,34.67,34.7,34.51,34.69,2116133.0,33.8412,33.8705,33.685,33.8607,2116133.0
2023-10-24 13:20:00,34.69,34.87,34.67,34.87,3380223.0,33.8607,34.0364,33.8412,34.0364,3380223.0
2023-10-24 13:30:00,34.87,34.98,34.82,34.89,2993916.0,34.0364,34.1438,33.9876,34.0559,2993916.0
2023-10-24 13:40:00,34.89,34.94,34.82,34.87,1598213.0,34.0559,34.1047,33.9876,34.0364,1598213.0
2023-10-24 13:50:00,34.87,34.95,34.76,34.86,1871082.0,34.0364,34.1145,33.929,34.0266,1871082.0
2023-10-24 14:00:00,34.86,34.97,34.82,34.92,1849172.0,34.0266,34.134,33.9876,34.0852,1849172.0
2023-10-24 14:10:00,34.92,34.95,34.81,34.91,1590666.0,34.0852,34.1145,33.9778,34.0754,1590666.0
2023-10-24 14:20:00,34.91,35.1,34.86,35.1,2157683.0,34.0754,34.2609,34.0266,34.2609,2157683.0
2023-10-24 14:30:00,35.1,35.29,35.09,35.18,2885856.0,34.2609,34.4463,34.2511,34.339,2885856.0
2023-10-24 14:40:00,35.17,35.29,35.13,35.27,1597227.0,34.3292,34.4463,34.2902,34.4268,1597227.0
2023-10-24 14:50:00,35.27,35.31,35.17,35.24,1794187.0,34.4268,34.4659,34.3292,34.3975,1794187.0
2023-10-24 15:00:00,35.25,35.33,35.16,35.2,2010972.0,34.4073,34.4854,34.3195,34.3585,2010972.0
2023-10-24 15:10:00,35.21,35.44,35.21,35.37,2187219.0,34.3683,34.5928,34.3683,34.5244,2187219.0
2023-10-24 15:20:00,35.37,35.44,35.32,35.41,1721216.0,34.5244,34.5928,34.4756,34.5635,1721216.0
2023-10-24 15:30:00,35.41,35.47,35.35,35.39,1724138.0,34.5635,34.622,34.5049,34.544,1724138.0
2023-10-24 15:40:00,35.38,35.48,35.38,35.42,1444334.0,34.5342,34.6318,34.5342,34.5732,1444334.0
2023-10-24 15:50:00,35.42,35.46,35.29,35.37,4253546.0,34.5732,34.6123,34.4463,34.5244,4253546.0
2023-10-25 09:30:00,34.63,34.68,33.93,34.06,9550683.0,33.8021,33.8509,33.1189,33.2458,9550683.0
2023-10-25 09:40:00,34.05,34.11,33.7,33.73,6548538.0,33.236,33.2946,32.8944,32.9236,6548538.0
2023-10-25 09:50:00,33.73,34.0,33.66,34.0,6154053.0,32.9236,33.1872,32.8553,33.1872,6154053.0
2023-10-25 10:00:00,33.99,34.0,33.69,33.91,5325766.0,33.1774,33.1872,32.8846,33.0993,5325766.0
2023-10-25 10:10:00,33.91,33.91,33.67,33.78,3947999.0,33.0993,33.0993,32.8651,32.9724,3947999.0
2023-10-25 10:20:00,33.79,33.92,33.61,33.72,3517715.0,32.9822,33.1091,32.8065,32.9139,3517715.0
2023-10-25 10:30:00,33.72,34.14,33.69,34.04,5771272.0,32.9139,33.3238,32.8846,33.2262,5771272.0
2023-10-25 10:40:00,34.03,34.19,33.9,34.09,5866296.0,33.2165,33.3726,33.0896,33.275,5866296.0
2023-10-25 10:50:00,34.1,34.11,33.77,33.79,4393482.0,33.2848,33.2946,32.9627,32.9822,4393482.0
2023-10-25 11:00:00,33.79,34.24,33.78,34.05,6765013.0,32.9822,33.4215,32.9724,33.236,6765013.0
2023-10-25 11:10:00,34.05,34.13,33.93,34.04,2562077.0,33.236,33.3141,33.1189,33.2262,2562077.0
2023-10-25 11:20:00,34.04,34.08,33.68,33.9,3823915.0,33.2262,33.2653,32.8748,33.0896,3823915.0
2023-10-25 11:30:00,33.9,33.98,33.74,33.81,2556119.0,33.0896,33.1677,32.9334,33.0017,2556119.0
2023-10-25 11:40:00,33.8,33.86,33.58,33.64,3370481.0,32.992,33.0505,32.7772,32.8358,3370481.0
2023-10-25 11:50:00,33.63,33.64,33.46,33.47,3268769.0,32.826,32.8358,32.6601,32.6699,3268769.0
2023-10-25 12:00:00,33.47,33.52,33.38,33.44,2129183.0,32.6699,32.7187,32.582,32.6406,2129183.0
2023-10-25 12:10:00,33.43,33.53,33.36,33.41,1927848.0,32.6308,32.7284,32.5625,32.6113,1927848.0
2023-10-25 12:20:00,33.42,33.59,33.39,33.49,3195079.0,32.6211,32.787,32.5918,32.6894,3195079.0
2023-10-25 12:30:00,33.49,33.6,33.41,33.41,2353826.0,32.6894,32.7968,32.6113,32.6113,2353826.0
2023-10-25 12:40:00,33.41,33.43,33.2,33.24,4003489.0,32.6113,32.6308,32.4063,32.4454,4003489.0
2023-10-25 12:50:00,33.24,33.33,33.2,33.29,1940308.0,32.4454,32.5332,32.4063,32.4942,1940308.0
2023-10-25 13:00:00,33.29,33.36,33.04,33.15,4230324.0,32.4942,32.5625,32.2501,32.3575,4230324.0
2023-10-25 13:10:00,33.15,33.26,33.07,33.17,3315926.0,32.3575,32.4649,32.2794,32.377,3315926.0
2023-10-25 13:20:00,33.16,33.19,32.89,32.97,3676983.0,32.3673,32.3966,32.1037,32.1818,3676983.0
2023-10-25 13:30:00,32.97,32.97,32.74,32.76,2917275.0,32.1818,32.1818,31.9573,31.9768,2917275.0
2023-10-25 13:40:00,32.76,32.79,32.62,32.65,3194549.0,31.9768,32.0061,31.8402,31.8695,3194549.0
2023-10-25 13:50:00,32.65,32.83,32.59,32.8,3193364.0,31.8695,32.0452,31.8109,32.0159,3193364.0
2023-10-25 14:00:00,32.81,32.89,32.77,32.82,2323697.0,32.0256,32.1037,31.9866,32.0354,2323697.0
2023-10-25 14:10:00,32.82,32.97,32.73,32.9,3435172.0,32.0354,32.1818,31.9475,32.1135,3435172.0
2023-10-25 14:20:00,32.9,32.98,32.8,32.81,2204667.0,32.1135,32.1916,32.0159,32.0256,2204667.0
2023-10-25 14:30:00,32.82,32.91,32.69,32.72,2002824.0,32.0354,32.1232,31.9085,31.9378,2002824.0
2023-10-25 14:40:00,32.72,32.76,32.6,32.62,2011481.0,31.9378,31.9768,31.8207,31.8402,2011481.0
2023-10-25 14:50:00,32.62,32.86,32.58,32.76,2855084.0,31.8402,32.0744,31.8011,31.9768,2855084.0
2023-10-25 15:00:00,32.76,32.82,32.6,32.67,2847987.0,31.9768,32.0354,31.8207,31.889,2847987.0
2023-10-25 15:10:00,32.67,32.73,32.58,32.66,3033211.0,31.889,31.9475,31.8011,31.8792,3033211.0
2023-10-25 15:20:00,32.66,32.84,32.64,32.84,3370447.0,31.8792,32.0549,31.8597,32.0549,3370447.0
2023-10-25 15:30:00,32.84,32.95,32.8,32.88,3354604.0,32.0549,32.1623,32.0159,32.094,3354604.0
2023-10-25 15:40:00,32.87,32.88,32.71,32.82,3057868.0,32.0842,32.094,31.928,32.0354,3057868.0
2023-10-25 15:50:00,32.82,32.87,32.67,32.75,7810775.0,32.0354,32.0842,31.889,31.9671,7810775.0
2023-10-26 09:30:00,32.38,32.64,32.02,32.04,9122025.0,31.6059,31.8597,31.2545,31.274,9122025.0
2023-10-26 09:40:00,32.04,32.43,31.93,31.99,7637386.0,31.274,31.6547,31.1667,31.2252,7637386.0
2023-10-26 09:50:00,31.99,32.01,31.65,31.77,5543848.0,31.2252,31.2448,30.8934,31.0105,5543848.0
2023-10-26 10:00:00,31.76,31.82,31.53,31.53,6384996.0,31.0007,31.0593,30.7762,30.7762,6384996.0
2023-10-26 10:10:00,31.54,31.69,31.45,31.45,5048676.0,30.786,30.9324,30.6981,30.6981,5048676.0
2023-10-26 10:20:00,31.46,31.78,31.35,31.68,5822877.0,30.7079,31.0203,30.6005,30.9227,5822877.0
2023-10-26 10:30:00,31.67,31.74,31.33,31.39,4696056.0,30.9129,30.9812,30.581,30.6396,4696056.0
2023-10-26 10:40:00,31.39,32.01,31.37,32.0,5967826.0,30.6396,31.2448,30.6201,31.235,5967826.0
2023-10-26 10:50:00,32.0,32.13,31.85,31.92,4875631.0,31.235,31.3619,31.0886,31.1569,4875631.0
2023-10-26 11:00:00,31.92,31.95,31.53,31.61,3910182.0,31.1569,31.1862,30.7762,30.8543,3910182.0
2023-10-26 11:10:00,31.62,31.72,31.35,31.45,4620698.0,30.8641,30.9617,30.6005,30.6981,4620698.0
2023-10-26 11:20:00,31.44,31.47,31.23,31.26,4569667.0,30.6884,30.7177,30.4834,30.5127,4569667.0
2023-10-26 11:30:00,31.27,31.42,31.25,31.33,2901671.0,30.5225,30.6689,30.5029,30.581,2901671.0
2023-10-26 11:40:00,31.33,31.35,31.07,31.28,4437805.0,30.581,30.6005,30.3272,30.5322,4437805.0
2023-10-26 11:50:00,31.28,31.46,31.26,31.34,3275006.0,30.5322,30.7079,30.5127,30.5908,3275006.0
2023-10-26 12:00:00,31.33,31.39,30.97,30.98,4737598.0,30.581,30.6396,30.2296,30.2394,4737598.0
2023-10-26 12:10:00,30.99,31.01,30.62,30.64,4881328.0,30.2491,30.2687,29.888,29.9075,4881328.0
2023-10-26 12:20:00,30.64,30.84,30.62,30.83,4417118.0,29.9075,30.1027,29.888,30.093,4417118.0
2023-10-26 12:30:00,30.83,30.86,30.61,30.62,2747802.0,30.093,30.1223,29.8782,29.888,2747802.0
2023-10-26 12:40:00,30.62,30.75,30.53,30.55,2701621.0,29.888,30.0149,29.8001,29.8197,2701621.0
2023-10-26 12:50:00,30.55,30.68,30.51,30.55,2936401.0,29.8197,29.9466,29.7806,29.8197,2936401.0
2023-10-26 13:00:00,30.56,30.93,30.5,30.86,5540018.0,29.8294,30.1906,29.7709,30.1223,5540018.0
2023-10-26 13:10:00,30.86,30.92,30.78,30.82,2816139.0,30.1223,30.1808,30.0442,30.0832,2816139.0
2023-10-26 13:20:00,30.82,30.82,30.51,30.61,3471215.0,30.0832,30.0832,29.7806,29.8782,3471215.0
2023-10-26 13:30:00,30.62,30.81,30.48,30.73,4342544.0,29.888,30.0734,29.7513,29.9954,4342544.0
2023-10-26 13:40:00,30.73,31.09,30.7,31.02,4978382.0,29.9954,30.3468,29.9661,30.2784,4978382.0
2023-10-26 13:50:00,31.02,31.06,30.9,31.05,2190474.0,30.2784,30.3175,30.1613,30.3077,2190474.0
2023-10-26 14:00:00,31.05,31.16,30.97,31.07,2750700.0,30.3077,30.4151,30.2296,30.3272,2750700.0
2023-10-26 14:10:00,31.07,31.24,31.06,31.12,2618497.0,30.3272,30.4932,30.3175,30.376,2618497.0
2023-10-26 14:20:00,31.12,31.29,31.0,31.28,2669248.0,30.376,30.542,30.2589,30.5322,2669248.0
2023-10-26 14:30:00,31.28,31.51,31.18,31.35,4163981.0,30.5322,30.7567,30.4346,30.6005,4163981.0
2023-10-26 14:40:00,31.34,31.54,31.26,31.46,2707339.0,30.5908,30.786,30.5127,30.7079,2707339.0
2023-10-26 14:50:00,31.45,31.69,31.43,31.69,3090049.0,30.6981,30.9324,30.6786,30.9324,3090049.0
2023-10-26 15:00:00,31.68,31.78,31.56,31.58,4450192.0,30.9227,31.0203,30.8055,30.825,4450192.0
2023-10-26 15:10:00,31.59,31.6,31.31,31.39,2888587.0,30.8348,30.8446,30.5615,30.6396,2888587.0
2023-10-26 15:20:00,31.39,31.45,31.3,31.32,1879497.0,30.6396,30.6981,30.5517,30.5713,1879497.0
2023-10-26 15:30:00,31.32,31.33,30.91,30.97,3957070.0,30.5713,30.581,30.1711,30.2296,3957070.0
2023-10-26 15:40:00,30.97,30.97,30.73,30.83,4148011.0,30.2296,30.2296,29.9954,30.093,4148011.0
2023-10-26 15:50:00,30.82,31.03,30.79,30.84,6013405.0,30.0832,30.2882,30.0539,30.1027,6013405.0
2023-10-27 09:30:00,31.58,31.86,31.57,31.62,7762911.0,30.825,31.0983,30.8153,30.8641,7762911.0
2023-10-27 09:40:00,31.62,31.9,31.49,31.51,5534353.0,30.8641,31.1374,30.7372,30.7567,5534353.0
2023-10-27 09:50:00,31.52,31.75,31.48,31.71,4857046.0,30.7665,30.991,30.7274,30.9519,4857046.0
2023-10-27 10:00:00,31.71,31.92,31.5,31.6,6389740.0,30.9519,31.1569,30.747,30.8446,6389740.0
2023-10-27 10:10:00,31.6,32.0,31.6,31.65,4872473.0,30.8446,31.235,30.8446,30.8934,4872473.0
2023-10-27 10:20:00,31.65,31.93,31.64,31.7,3413673.0,30.8934,31.1667,30.8836,30.9422,3413673.0
2023-10-27 10:30:00,31.7,31.88,31.54,31.56,3575864.0,30.9422,31.1179,30.786,30.8055,3575864.0
2023-10-27 10:40:00,31.56,31.6,31.37,31.55,4886576.0,30.8055,30.8446,30.6201,30.7958,4886576.0
2023-10-27 10:50:00,31.55,31.8,31.55,31.77,3258606.0,30.7958,31.0398,30.7958,31.0105,3258606.0
2023-10-27 11:00:00,31.78,31.95,31.7,31.91,3136377.0,31.0203,31.1862,30.9422,31.1472,3136377.0
2023-10-27 11:10:00,31.92,32.21,31.84,32.08,5416253.0,31.1569,31.44,31.0788,31.3131,5416253.0
2023-10-27 11:20:00,32.09,32.23,32.04,32.12,4170811.0,31.3228,31.4595,31.274,31.3521,4170811.0
2023-10-27 11:30:00,32.12,32.15,31.86,31.97,3370979.0,31.3521,31.3814,31.0983,31.2057,3370979.0
2023-10-27 11:40:00,31.97,32.03,31.78,31.89,2592101.0,31.2057,31.2643,31.0203,31.1276,2592101.0
2023-10-27 11:50:00,31.88,32.02,31.87,32.01,2102908.0,31.1179,31.2545,31.1081,31.2448,2102908.0
2023-10-27 12:00:00,32.0,32.08,31.88,32.03,2925349.0,31.235,31.3131,31.1179,31.2643,2925349.0
2023-10-27 12:10:00,32.02,32.04,31.81,31.98,1675037.0,31.2545,31.274,31.0495,31.2155,1675037.0
2023-10-27 12:20:00,31.96,32.0,31.62,31.76,2610830.0,31.196,31.235,30.8641,31.0007,2610830.0
2023-10-27 12:30:00,31.77,31.9,31.69,31.87,1749656.0,31.0105,31.1374,30.9324,31.1081,1749656.0
2023-10-27 12:40:00,31.86,31.88,31.62,31.63,2175345.0,31.0983,31.1179,30.8641,30.8738,2175345.0
2023-10-27 12:50:00,31.63,31.65,31.5,31.55,2035027.0,30.8738,30.8934,30.747,30.7958,2035027.0
2023-10-27 13:00:00,31.56,31.61,31.23,31.32,3989324.0,30.8055,30.8543,30.4834,30.5713,3989324.0
2023-10-27 13:10:00,31.32,31.42,31.14,31.22,3487558.0,30.5713,30.6689,30.3956,30.4736,3487558.0
2023-10-27 13:20:00,31.22,31.41,31.14,31.25,2757175.0,30.4736,30.6591,30.3956,30.5029,2757175.0
2023-10-27 13:30:00,31.25,31.35,31.13,31.21,2452753.0,30.5029,30.6005,30.3858,30.4639,2452753.0
2023-10-27 13:40:00,31.21,31.39,31.13,31.23,3026351.0,30.4639,30.6396,30.3858,30.4834,3026351.0
2023-10-27 13:50:00,31.23,31.34,31.07,31.16,2548060.0,30.4834,30.5908,30.3272,30.4151,2548060.0
2023-10-27 14:00:00,31.16,31.22,30.96,31.07,3921980.0,30.4151,30.4736,30.2199,30.3272,3921980.0
2023-10-27 14:10:00,31.07,31.31,31.06,31.16,3345719.0,30.3272,30.5615,30.3175,30.4151,3345719.0
2023-10-27 14:20:00,31.16,31.17,30.98,31.07,2176712.0,30.4151,30.4248,30.2394,30.3272,2176712.0
2023-10-27 14:30:00,31.07,31.4,30.99,31.37,3772574.0,30.3272,30.6493,30.2491,30.6201,3772574.0
2023-10-27 14:40:00,31.37,31.43,31.17,31.2,2465256.0,30.6201,30.6786,30.4248,30.4541,2465256.0
2023-10-27 14:50:00,31.2,31.26,30.97,31.05,2978260.0,30.4541,30.5127,30.2296,30.3077,2978260.0
2023-10-27 15:00:00,31.05,31.18,31.0,31.13,3047575.0,30.3077,30.4346,30.2589,30.3858,3047575.0
2023-10-27 15:10:00,31.12,31.26,31.06,31.18,3175843.0,30.376,30.5127,30.3175,30.4346,3175843.0
2023-10-27 15:20:00,31.18,31.28,31.08,31.25,2658243.0,30.4346,30.5322,30.337,30.5029,2658243.0
2023-10-27 15:30:00,31.25,31.32,30.97,30.98,2959383.0,30.5029,30.5713,30.2296,30.2394,2959383.0
2023-10-27 15:40:00,30.99,31.11,30.95,31.1,3266425.0,30.2491,30.3663,30.2101,30.3565,3266425.0
2023-10-27 15:50:00,31.1,31.36,31.04,31.31,6023506.0,30.3565,30.6103,30.298,30.5615,6023506.0
2023-10-30 09:30:00,31.95,32.37,31.76,32.35,6717485.0,31.1862,31.5962,31.0007,31.5766,6717485.0
2023-10-30 09:40:00,32.36,32.64,32.28,32.6,5163213.0,31.5864,31.8597,31.5083,31.8207,5163213.0
2023-10-30 09:50:00,32.61,32.69,32.47,32.51,5003984.0,31.8304,31.9085,31.6938,31.7328,5003984.0
2023-10-30 10:00:00,32.52,32.57,32.27,32.44,5745394.0,31.7426,31.7914,31.4985,31.6645,5745394.0
2023-10-30 10:10:00,32.45,32.49,31.9,31.96,5569925.0,31.6742,31.7133,31.1374,31.196,5569925.0
2023-10-30 10:20:00,31.96,31.97,31.73,31.8,4817238.0,31.196,31.2057,30.9715,31.0398,4817238.0
2023-10-30 10:30:00,31.8,31.88,31.68,31.74,4205121.0,31.0398,31.1179,30.9227,30.9812,4205121.0
2023-10-30 10:40:00,31.76,31.87,31.57,31.77,4797085.0,31.0007,31.1081,30.8153,31.0105,4797085.0
2023-10-30 10:50:00,31.77,31.99,31.73,31.82,4329140.0,31.0105,31.2252,30.9715,31.0593,4329140.0
2023-10-30 11:00:00,31.83,32.16,31.82,32.08,4668398.0,31.0691,31.3912,31.0593,31.3131,4668398.0
2023-10-30 11:10:00,32.07,32.17,31.87,31.93,3553267.0,31.3033,31.4009,31.1081,31.1667,3553267.0
2023-10-30 11:20:00,31.94,32.0,31.67,31.8,4173639.0,31.1764,31.235,30.9129,31.0398,4173639.0
2023-10-30 11:30:00,31.8,32.06,31.78,31.82,4101290.0,31.0398,31.2936,31.0203,31.0593,4101290.0
2023-10-30 11:40:00,31.81,31.95,31.76,31.93,2660162.0,31.0495,31.1862,31.0007,31.1667,2660162.0
2023-10-30 11:50:00,31.94,32.17,31.9,32.15,2491235.0,31.1764,31.4009,31.1374,31.3814,2491235.0
2023-10-30 12:00:00,32.15,32.18,31.97,32.04,2590097.0,31.3814,31.4107,31.2057,31.274,2590097.0
2023-10-30 12:10:00,32.04,32.17,31.92,31.96,2452611.0,31.274,31.4009,31.1569,31.196,2452611.0
2023-10-30 12:20:00,31.96,31.97,31.82,31.84,2152286.0,31.196,31.2057,31.0593,31.0788,2152286.0
2023-10-30 12:30:00,31.84,32.0,31.82,31.84,1748803.0,31.0788,31.235,31.0593,31.0788,1748803.0
2023-10-30 12:40:00,31.85,31.88,31.6,31.76,2756598.0,31.0886,31.1179,30.8446,31.0007,2756598.0
2023-10-30 12:50:00,31.75,31.82,31.6,31.73,2526817.0,30.991,31.0593,30.8446,30.9715,2526817.0
2023-10-30 13:00:00,31.73,31.84,31.67,31.82,2128162.0,30.9715,31.0788,30.9129,31.0593,2128162.0
2023-10-30 13:10:00,31.82,31.85,31.72,31.79,1568578.0,31.0593,31.0886,30.9617,31.03,1568578.0
2023-10-30 13:20:00,31.79,32.22,31.74,32.17,3757850.0,31.03,31.4497,30.9812,31.4009,3757850.0
2023-10-30 13:30:00,32.18,32.29,32.05,32.12,2880163.0,31.4107,31.5181,31.2838,31.3521,2880163.0
2023-10-30 13:40:00,32.12,32.25,32.11,32.24,1804540.0,31.3521,31.479,31.3424,31.4693,1804540.0
2023-10-30 13:50:00,32.24,32.38,32.21,32.36,2616467.0,31.4693,31.6059,31.44,31.5864,2616467.0
2023-10-30 14:00:00,32.36,32.39,32.25,32.3,1709314.0,31.5864,31.6157,31.479,31.5278,1709314.0
2023-10-30 14:10:00,32.31,32.37,32.18,32.25,1826041.0,31.5376,31.5962,31.4107,31.479,1826041.0
2023-10-30 14:20:00,32.24,32.32,32.19,32.22,1432373.0,31.4693,31.5474,31.4205,31.4497,1432373.0
2023-10-30 14:30:00,32.23,32.46,32.22,32.39,1900935.0,31.4595,31.684,31.4497,31.6157,1900935.0
2023-10-30 14:40:00,32.39,32.5,32.35,32.49,1952065.0,31.6157,31.723,31.5766,31.7133,1952065.0
2023-10-30 14:50:00,32.49,32.53,32.36,32.43,1834430.0,31.7133,31.7523,31.5864,31.6547,1834430.0
2023-10-30 15:00:00,32.43,32.55,32.32,32.44,3325696.0,31.6547,31.7719,31.5474,31.6645,3325696.0
2023-10-30 15:10:00,32.44,32.51,32.37,32.51,1645222.0,31.6645,31.7328,31.5962,31.7328,1645222.0
2023-10-30 15:20:00,32.5,32.66,32.47,32.5,3057269.0,31.723,31.8792,31.6938,31.723,3057269.0
2023-10-30 15:30:00,32.51,32.55,32.46,32.5,1704438.0,31.7328,31.7719,31.684,31.723,1704438.0
2023-10-30 15:40:00,32.51,32.52,32.38,32.43,1935041.0,31.7328,31.7426,31.6059,31.6547,1935041.0
2023-10-30 15:50:00,32.43,32.45,32.27,32.31,4117550.0,31.6547,31.6742,31.4985,31.5376,4117550.0
2023-10-31 09:30:00,32.32,32.39,31.7,31.85,6240292.0,31.5474,31.6157,30.9422,31.0886,6240292.0
2023-10-31 09:40:00,31.85,31.9,31.71,31.85,4506168.0,31.0886,31.1374,30.9519,31.0886,4506168.0
2023-10-31 09:50:00,31.84,31.86,31.59,31.79,4186224.0,31.0788,31.0983,30.8348,31.03,4186224.0
2023-10-31 10:00:00,31.79,32.0,31.67,31.99,4105621.0,31.03,31.235,30.9129,31.2252,4105621.0
2023-10-31 10:10:00,32.0,32.24,31.98,32.15,5651159.0,31.235,31.4693,31.2155,31.3814,5651159.0
2023-10-31 10:20:00,32.15,32.3,32.07,32.17,2965935.0,31.3814,31.5278,31.3033,31.4009,2965935.0
2023-10-31 10:30:00,32.17,32.24,31.85,31.86,3404414.0,31.4009,31.4693,31.0886,31.0983,3404414.0
2023-10-31 10:40:00,31.86,32.32,31.82,32.16,3947019.0,31.0983,31.5474,31.0593,31.3912,3947019.0
2023-10-31 10:50:00,32.16,32.41,32.15,32.3,3350076.0,31.3912,31.6352,31.3814,31.5278,3350076.0
2023-10-31 11:00:00,32.31,32.42,32.25,32.33,2367131.0,31.5376,31.645,31.479,31.5571,2367131.0
2023-10-31 11:10:00,32.33,32.34,32.14,32.26,2351363.0,31.5571,31.5669,31.3717,31.4888,2351363.0
2023-10-31 11:20:00,32.27,32.29,32.03,32.05,2713996.0,31.4985,31.5181,31.2643,31.2838,2713996.0
2023-10-31 11:30:00,32.06,32.27,32.0,32.18,2037959.0,31.2936,31.4985,31.235,31.4107,2037959.0
2023-10-31 11:40:00,32.18,32.22,31.97,32.04,1948686.0,31.4107,31.4497,31.2057,31.274,1948686.0
2023-10-31 11:50:00,32.03,32.29,31.99,32.29,2635312.0,31.2643,31.5181,31.2252,31.5181,2635312.0
2023-10-31 12:00:00,32.29,32.31,32.12,32.22,1881973.0,31.5181,31.5376,31.3521,31.4497,1881973.0
2023-10-31 12:10:00,32.23,32.25,31.98,32.03,1823937.0,31.4595,31.479,31.2155,31.2643,1823937.0
2023-10-31 12:20:00,32.04,32.19,32.0,32.18,1387163.0,31.274,31.4205,31.235,31.4107,1387163.0
2023-10-31 12:30:00,32.17,32.36,32.01,32.34,3526055.0,31.4009,31.5864,31.2448,31.5669,3526055.0
2023-10-31 12:40:00,32.35,32.46,32.27,32.43,2586580.0,31.5766,31.684,31.4985,31.6547,2586580.0
2023-10-31 12:50:00,32.43,32.46,32.31,32.43,1803118.0,31.6547,31.684,31.5376,31.6547,1803118.0
2023-10-31 13:00:00,32.44,32.5,32.38,32.48,2121256.0,31.6645,31.723,31.6059,31.7035,2121256.0
2023-10-31 13:10:00,32.48,32.49,32.28,32.4,1911089.0,31.7035,31.7133,31.5083,31.6254,1911089.0
2023-10-31 13:20:00,32.41,32.49,32.32,32.41,1392031.0,31.6352,31.7133,31.5474,31.6352,1392031.0
2023-10-31 13:30:00,32.4,32.55,32.4,32.52,2202970.0,31.6254,31.7719,31.6254,31.7426,2202970.0
2023-10-31 13:40:00,32.52,32.7,32.47,32.58,2305978.0,31.7426,31.9183,31.6938,31.8011,2305978.0
2023-10-31 13:50:00,32.58,32.75,32.55,32.71,2188502.0,31.8011,31.9671,31.7719,31.928,2188502.0
2023-10-31 14:00:00,32.72,32.78,32.66,32.68,1520986.0,31.9378,31.9964,31.8792,31.8987,1520986.0
2023-10-31 14:10:00,32.68,32.72,32.57,32.59,1851539.0,31.8987,31.9378,31.7914,31.8109,1851539.0
2023-10-31 14:20:00,32.6,32.64,32.47,32.48,1971291.0,31.8207,31.8597,31.6938,31.7035,1971291.0
2023-10-31 14:30:00,32.48,32.61,32.47,32.56,1517207.0,31.7035,31.8304,31.6938,31.7816,1517207.0
2023-10-31 14:40:00,32.56,32.77,32.54,32.7,2207119.0,31.7816,31.9866,31.7621,31.9183,2207119.0
2023-10-31 14:50:00,32.7,32.79,32.66,32.75,1503726.0,31.9183,32.0061,31.8792,31.9671,1503726.0
2023-10-31 15:00:00,32.76,32.89,32.74,32.84,2448568.0,31.9768,32.1037,31.9573,32.0549,2448568.0
2023-10-31 15:10:00,32.84,32.88,32.78,32.82,2348446.0,32.0549,32.094,31.9964,32.0354,2348446.0
2023-10-31 15:20:00,32.83,32.85,32.69,32.77,1490374.0,32.0452,32.0647,31.9085,31.9866,1490374.0
2023-10-31 15:30:00,32.77,32.77,32.68,32.69,1405740.0,31.9866,31.9866,31.8987,31.9085,1405740.0
2023-10-31 15:40:00,32.69,32.76,32.65,32.73,2062535.0,31.9085,31.9768,31.8695,31.9475,2062535.0
2023-10-31 15:50:00,32.74,32.86,32.66,32.79,3998826.0,31.9573,32.0744,31.8792,32.0061,3998826.0
2023-11-01 09:30:00,33.0,33.2,32.97,33.16,6035402.0,32.2111,32.4063,32.1818,32.3673,6035402.0
2023-11-01 09:40:00,33.17,33.41,33.09,33.38,5573261.0,32.377,32.6113,32.2989,32.582,5573261.0
2023-11-01 09:50:00,33.38,33.42,33.17,33.2,4562834.0,32.582,32.6211,32.377,32.4063,4562834.0
2023-11-01 10:00:00,33.19,33.42,33.09,33.16,6844862.0,32.3966,32.6211,32.2989,32.3673,6844862.0
2023-11-01 10:10:00,33.16,33.42,33.07,33.38,4903017.0,32.3673,32.6211,32.2794,32.582,4903017.0
2023-11-01 10:20:00,33.38,33.8,33.36,33.76,7759480.0,32.582,32.992,32.5625,32.9529,7759480.0
2023-11-01 10:30:00,33.76,33.83,33.68,33.79,3601366.0,32.9529,33.0213,32.8748,32.9822,3601366.0
2023-11-01 10:40:00,33.79,33.88,33.66,33.71,3637467.0,32.9822,33.0701,32.8553,32.9041,3637467.0
2023-11-01 10:50:00,33.71,33.74,33.64,33.7,2227489.0,32.9041,32.9334,32.8358,32.8944,2227489.0
2023-11-01 11:00:00,33.7,33.83,33.66,33.82,1973608.0,32.8944,33.0213,32.8553,33.0115,1973608.0
2023-11-01 11:10:00,33.82,33.83,33.52,33.53,2857726.0,33.0115,33.0213,32.7187,32.7284,2857726.0
2023-11-01 11:20:00,33.54,33.55,33.42,33.47,1641444.0,32.7382,32.7479,32.6211,32.6699,1641444.0
2023-11-01 11:30:00,33.48,33.53,33.38,33.45,1532514.0,32.6796,32.7284,32.582,32.6503,1532514.0
2023-11-01 11:40:00,33.45,33.6,33.44,33.53,2064089.0,32.6503,32.7968,32.6406,32.7284,2064089.0
2023-11-01 11:50:00,33.53,33.68,33.48,33.62,1892220.0,32.7284,32.8748,32.6796,32.8163,1892220.0
2023-11-01 12:00:00,33.61,33.63,33.52,33.58,2250581.0,32.8065,32.826,32.7187,32.7772,2250581.0
2023-11-01 12:10:00,33.58,33.65,33.42,33.5,2100510.0,32.7772,32.8456,32.6211,32.6991,2100510.0
2023-11-01 12:20:00,33.5,33.56,33.44,33.52,1368154.0,32.6991,32.7577,32.6406,32.7187,1368154.0
2023-11-01 12:30:00,33.51,33.63,33.41,33.43,1817168.0,32.7089,32.826,32.6113,32.6308,1817168.0
2023-11-01 12:40:00,33.43,33.44,33.28,33.41,2168496.0,32.6308,32.6406,32.4844,32.6113,2168496.0
2023-11-01 12:50:00,33.42,33.51,33.37,33.45,1650368.0,32.6211,32.7089,32.5722,32.6503,1650368.0
2023-11-01 13:00:00,33.45,33.52,33.36,33.51,1253353.0,32.6503,32.7187,32.5625,32.7089,1253353.0
2023-11-01 13:10:00,33.51,33.65,33.49,33.6,1573973.0,32.7089,32.8456,32.6894,32.7968,1573973.0
2023-11-01 13:20:00,33.59,33.61,33.46,33.53,1445801.0,32.787,32.8065,32.6601,32.7284,1445801.0
2023-11-01 13:30:00,33.53,33.54,33.4,33.5,1257557.0,32.7284,32.7382,32.6015,32.6991,1257557.0
2023-11-01 13:40:00,33.5,33.61,33.44,33.52,1560924.0,32.6991,32.8065,32.6406,32.7187,1560924.0
2023-11-01 13:50:00,33.52,33.61,33.5,33.57,1260671.0,32.7187,32.8065,32.6991,32.7675,1260671.0
2023-11-01 14:00:00,33.57,33.81,33.45,33.52,6033701.0,32.7675,33.0017,32.6503,32.7187,6033701.0
2023-11-01 14:10:00,33.51,33.6,33.35,33.51,3699371.0,32.7089,32.7968,32.5527,32.7089,3699371.0
2023-11-01 14:20:00,33.51,33.69,33.49,33.64,2899952.0,32.7089,32.8846,32.6894,32.8358,2899952.0
2023-11-01 14:30:00,33.64,34.05,33.56,33.66,9507792.0,32.8358,33.236,32.7577,32.8553,9507792.0
2023-11-01 14:40:00,33.66,33.72,33.25,33.47,9861126.0,32.8553,32.9139,32.4551,32.6699,9861126.0
2023-11-01 14:50:00,33.46,34.04,33.44,33.95,7532429.0,32.6601,33.2262,32.6406,33.1384,7532429.0
2023-11-01 15:00:00,33.94,34.3,33.94,34.23,8309674.0,33.1286,33.48,33.1286,33.4117,8309674.0
2023-11-01 15:10:00,34.23,34.41,34.13,34.28,6251456.0,33.4117,33.5874,33.3141,33.4605,6251456.0
2023-11-01 15:20:00,34.28,34.55,34.23,34.43,6251903.0,33.4605,33.724,33.4117,33.6069,6251903.0
2023-11-01 15:30:00,34.42,34.62,34.38,34.54,4742011.0,33.5971,33.7924,33.5581,33.7143,4742011.0
2023-11-01 15:40:00,34.54,34.6,34.43,34.58,3779260.0,33.7143,33.7728,33.6069,33.7533,3779260.0
2023-11-01 15:50:00,34.58,34.63,34.44,34.51,7105272.0,33.7533,33.8021,33.6167,33.685,7105272.0
2023-11-02 09:30:00,35.76,35.94,35.65,35.94,7806094.0,34.9051,35.0808,34.7977,35.0808,7806094.0
2023-11-02 09:40:00,35.94,35.99,35.62,35.78,7510497.0,35.0808,35.1296,34.7685,34.9246,7510497.0
2023-11-02 09:50:00,35.78,35.82,35.66,35.73,5223335.0,34.9246,34.9637,34.8075,34.8758,5223335.0
2023-11-02 10:00:00,35.73,35.84,35.51,35.55,4959875.0,34.8758,34.9832,34.6611,34.7001,4959875.0
2023-11-02 10:10:00,35.56,35.62,35.4,35.6,5729245.0,34.7099,34.7685,34.5537,34.7489,5729245.0
2023-11-02 10:20:00,35.6,35.87,35.58,35.81,4472253.0,34.7489,35.0125,34.7294,34.9539,4472253.0
2023-11-02 10:30:00,35.82,35.91,35.7,35.89,3721324.0,34.9637,35.0515,34.8465,35.032,3721324.0
2023-11-02 10:40:00,35.9,35.96,35.86,35.93,3213786.0,35.0418,35.1003,35.0027,35.071,3213786.0
2023-11-02 10:50:00,35.93,36.08,35.9,36.03,3443216.0,35.071,35.2175,35.0418,35.1687,3443216.0
2023-11-02 11:00:00,36.04,36.12,35.92,36.0,3558782.0,35.1784,35.2565,35.0613,35.1394,3558782.0
2023-11-02 11:10:00,36.0,36.06,35.83,36.0,3647950.0,35.1394,35.1979,34.9734,35.1394,3647950.0
2023-11-02 11:20:00,36.0,36.04,35.88,35.91,2207580.0,35.1394,35.1784,35.0222,35.0515,2207580.0
2023-11-02 11:30:00,35.9,36.05,35.83,36.0,2094566.0,35.0418,35.1882,34.9734,35.1394,2094566.0
2023-11-02 11:40:00,36.0,36.04,35.91,35.93,1669847.0,35.1394,35.1784,35.0515,35.071,1669847.0
2023-11-02 11:50:00,35.93,36.0,35.81,35.9,1939476.0,35.071,35.1394,34.9539,35.0418,1939476.0
2023-11-02 12:00:00,35.9,35.93,35.8,35.85,1299033.0,35.0418,35.071,34.9442,34.993,1299033.0
2023-11-02 12:10:00,35.86,35.95,35.78,35.91,1331419.0,35.0027,35.0906,34.9246,35.0515,1331419.0
2023-11-02 12:20:00,35.9,35.94,35.8,35.9,1216545.0,35.0418,35.0808,34.9442,35.0418,1216545.0
2023-11-02 12:30:00,35.9,36.04,35.84,36.02,1723980.0,35.0418,35.1784,34.9832,35.1589,1723980.0
2023-11-02 12:40:00,36.02,36.08,35.98,36.04,1268423.0,35.1589,35.2175,35.1199,35.1784,1268423.0
2023-11-02 12:50:00,36.03,36.1,35.96,35.99,1944091.0,35.1687,35.237,35.1003,35.1296,1944091.0
2023-11-02 13:00:00,35.99,36.09,35.92,36.09,2043608.0,35.1296,35.2272,35.0613,35.2272,2043608.0
2023-11-02 13:10:00,36.09,36.19,36.08,36.15,2417675.0,35.2272,35.3248,35.2175,35.2858,2417675.0
2023-11-02 13:20:00,36.15,36.17,36.07,36.12,1285114.0,35.2858,35.3053,35.2077,35.2565,1285114.0
2023-11-02 13:30:00,36.13,36.25,36.13,36.23,1964212.0,35.2663,35.3834,35.2663,35.3639,1964212.0
2023-11-02 13:40:00,36.23,36.25,36.17,36.21,998536.0,35.3639,35.3834,35.3053,35.3444,998536.0
2023-11-02 13:50:00,36.2,36.32,36.19,36.27,2537876.0,35.3346,35.4517,35.3248,35.4029,2537876.0
2023-11-02 14:00:00,36.27,36.28,36.19,36.23,1310474.0,35.4029,35.4127,35.3248,35.3639,1310474.0
2023-11-02 14:10:00,36.23,36.28,36.15,36.27,2006796.0,35.3639,35.4127,35.2858,35.4029,2006796.0
2023-11-02 14:20:00,36.27,36.3,36.23,36.27,1260270.0,35.4029,35.4322,35.3639,35.4029,1260270.0
2023-11-02 14:30:00,36.27,36.31,36.22,36.27,1065295.0,35.4029,35.442,35.3541,35.4029,1065295.0
2023-11-02 14:40:00,36.28,36.37,36.25,36.28,2064263.0,35.4127,35.5005,35.3834,35.4127,2064263.0
2023-11-02 14:50:00,36.29,36.33,36.24,36.31,1287888.0,35.4224,35.4615,35.3736,35.442,1287888.0
2023-11-02 15:00:00,36.31,36.35,36.23,36.34,1610983.0,35.442,35.481,35.3639,35.4712,1610983.0
2023-11-02 15:10:00,36.33,36.37,36.31,36.34,1398013.0,35.4615,35.5005,35.442,35.4712,1398013.0
2023-11-02 15:20:00,36.34,36.35,36.27,36.27,952671.0,35.4712,35.481,35.4029,35.4029,952671.0
2023-11-02 15:30:00,36.27,36.37,36.25,36.37,1895418.0,35.4029,35.5005,35.3834,35.5005,1895418.0
2023-11-02 15:40:00,36.37,36.38,36.27,36.32,1677299.0,35.5005,35.5103,35.4029,35.4517,1677299.0
2023-11-02 15:50:00,36.31,36.36,36.26,36.32,4229705.0,35.442,35.4908,35.3932,35.4517,4229705.0
2023-11-03 09:30:00,36.7,36.92,36.63,36.63,8437364.0,35.8226,36.0374,35.7543,35.7543,8437364.0
2023-11-03 09:40:00,36.64,37.31,36.64,37.17,8515907.0,35.7641,36.4181,35.7641,36.2814,8515907.0
2023-11-03 09:50:00,37.18,37.34,37.1,37.23,5319028.0,36.2912,36.4473,36.2131,36.34,5319028.0
2023-11-03 10:00:00,37.23,37.48,36.97,37.02,7662520.0,36.34,36.584,36.0862,36.135,7662520.0
2023-11-03 10:10:00,37.03,37.18,36.88,37.15,4302673.0,36.1448,36.2912,35.9983,36.2619,4302673.0
2023-11-03 10:20:00,37.15,37.17,36.71,36.88,4789978.0,36.2619,36.2814,35.8324,35.9983,4789978.0
2023-11-03 10:30:00,36.88,37.06,36.79,36.98,3715328.0,35.9983,36.174,35.9105,36.0959,3715328.0
2023-11-03 10:40:00,36.99,37.09,36.86,37.03,2755020.0,36.1057,36.2033,35.9788,36.1448,2755020.0
2023-11-03 10:50:00,37.03,37.16,36.84,37.14,3199193.0,36.1448,36.2716,35.9593,36.2521,3199193.0
2023-11-03 11:00:00,37.14,37.22,37.01,37.05,2623533.0,36.2521,36.3302,36.1252,36.1643,2623533.0
2023-11-03 11:10:00,37.04,37.14,36.94,37.08,1706414.0,36.1545,36.2521,36.0569,36.1936,1706414.0
2023-11-03 11:20:00,37.09,37.18,37.03,37.09,1704817.0,36.2033,36.2912,36.1448,36.2033,1704817.0
2023-11-03 11:30:00,37.09,37.35,37.07,37.33,2349086.0,36.2033,36.4571,36.1838,36.4376,2349086.0
2023-11-03 11:40:00,37.33,37.4,37.26,37.36,1927994.0,36.4376,36.5059,36.3693,36.4669,1927994.0
2023-11-03 11:50:00,37.36,37.46,37.32,37.36,2159490.0,36.4669,36.5645,36.4278,36.4669,2159490.0
2023-11-03 12:00:00,37.37,37.44,37.31,37.43,1437743.0,36.4766,36.545,36.4181,36.5352,1437743.0
2023-11-03 12:10:00,37.43,37.6,37.42,37.57,2418666.0,36.5352,36.7011,36.5254,36.6718,2418666.0
2023-11-03 12:20:00,37.57,37.71,37.51,37.65,2113867.0,36.6718,36.8085,36.6133,36.7499,2113867.0
2023-11-03 12:30:00,37.66,37.73,37.65,37.7,2118391.0,36.7597,36.828,36.7499,36.7987,2118391.0
2023-11-03 12:40:00,37.7,37.71,37.62,37.63,1340381.0,36.7987,36.8085,36.7206,36.7304,1340381.0
2023-11-03 12:50:00,37.64,37.71,37.62,37.68,1312819.0,36.7402,36.8085,36.7206,36.7792,1312819.0
2023-11-03 13:00:00,37.68,37.73,37.62,37.66,1526154.0,36.7792,36.828,36.7206,36.7597,1526154.0
2023-11-03 13:10:00,37.66,37.68,37.56,37.6,1784528.0,36.7597,36.7792,36.6621,36.7011,1784528.0
2023-11-03 13:20:00,37.6,37.62,37.45,37.55,1778484.0,36.7011,36.7206,36.5547,36.6523,1778484.0
2023-11-03 13:30:00,37.54,37.65,37.54,37.61,1571505.0,36.6426,36.7499,36.6426,36.7109,1571505.0
2023-11-03 13:40:00,37.62,37.63,37.49,37.57,981791.0,36.7206,36.7304,36.5938,36.6718,981791.0
2023-11-03 13:50:00,37.57,37.8,37.53,37.71,1616034.0,36.6718,36.8963,36.6328,36.8085,1616034.0
2023-11-03 14:00:00,37.71,37.72,37.55,37.66,1336583.0,36.8085,36.8183,36.6523,36.7597,1336583.0
2023-11-03 14:10:00,37.66,37.74,37.63,37.72,1024301.0,36.7597,36.8378,36.7304,36.8183,1024301.0
2023-11-03 14:20:00,37.71,37.82,37.67,37.81,1232420.0,36.8085,36.9159,36.7695,36.9061,1232420.0
2023-11-03 14:30:00,37.81,37.85,37.72,37.82,1364204.0,36.9061,36.9451,36.8183,36.9159,1364204.0
2023-11-03 14:40:00,37.82,37.89,37.79,37.88,1556133.0,36.9159,36.9842,36.8866,36.9744,1556133.0
2023-11-03 14:50:00,37.87,37.91,37.83,37.87,1357619.0,36.9647,37.0037,36.9256,36.9647,1357619.0
2023-11-03 15:00:00,37.87,37.98,37.84,37.84,2024059.0,36.9647,37.072,36.9354,36.9354,2024059.0
2023-11-03 15:10:00,37.85,37.9,37.77,37.79,2027245.0,36.9451,36.994,36.8671,36.8866,2027245.0
2023-11-03 15:20:00,37.79,37.83,37.7,37.75,1511606.0,36.8866,36.9256,36.7987,36.8475,1511606.0
2023-11-03 15:30:00,37.74,37.77,37.65,37.74,2099963.0,36.8378,36.8671,36.7499,36.8378,2099963.0
2023-11-03 15:40:00,37.74,37.76,37.6,37.64,2317406.0,36.8378,36.8573,36.7011,36.7402,2317406.0
2023-11-03 15:50:00,37.64,37.69,37.58,37.6,3433390.0,36.7402,36.789,36.6816,36.7011,3433390.0
2023-11-06 09:30:00,37.81,38.21,37.81,38.13,6284820.0,36.9061,37.2965,36.9061,37.2185,6284820.0
2023-11-06 09:40:00,38.13,38.16,37.8,37.84,5239087.0,37.2185,37.2477,36.8963,36.9354,5239087.0
2023-11-06 09:50:00,37.86,37.99,37.76,37.9,3526211.0,36.9549,37.0818,36.8573,36.994,3526211.0
2023-11-06 10:00:00,37.91,38.0,37.75,37.88,2906661.0,37.0037,37.0916,36.8475,36.9744,2906661.0
2023-11-06 10:10:00,37.89,37.89,37.67,37.83,3291843.0,36.9842,36.9842,36.7695,36.9256,3291843.0
2023-11-06 10:20:00,37.84,37.99,37.78,37.88,2750598.0,36.9354,37.0818,36.8768,36.9744,2750598.0
2023-11-06 10:30:00,37.88,38.07,37.83,38.07,2876592.0,36.9744,37.1599,36.9256,37.1599,2876592.0
2023-11-06 10:40:00,38.07,38.13,37.85,37.87,3225024.0,37.1599,37.2185,36.9451,36.9647,3225024.0
2023-11-06 10:50:00,37.88,38.03,37.87,37.95,1751332.0,36.9744,37.1208,36.9647,37.0428,1751332.0
2023-11-06 11:00:00,37.95,38.09,37.9,38.07,2116524.0,37.0428,37.1794,36.994,37.1599,2116524.0
2023-11-06 11:10:00,38.07,38.08,37.94,38.04,1514386.0,37.1599,37.1697,37.033,37.1306,1514386.0
2023-11-06 11:20:00,38.04,38.07,37.92,37.94,1601313.0,37.1306,37.1599,37.0135,37.033,1601313.0
2023-11-06 11:30:00,37.94,37.97,37.85,37.86,1489716.0,37.033,37.0623,36.9451,36.9549,1489716.0
2023-11-06 11:40:00,37.86,37.89,37.73,37.8,1836098.0,36.9549,36.9842,36.828,36.8963,1836098.0
2023-11-06 11:50:00,37.8,38.0,37.78,37.97,1553506.0,36.8963,37.0916,36.8768,37.0623,1553506.0
2023-11-06 12:00:00,37.97,37.97,37.81,37.87,1308940.0,37.0623,37.0623,36.9061,36.9647,1308940.0
2023-11-06 12:10:00,37.86,37.88,37.76,37.77,994601.0,36.9549,36.9744,36.8573,36.8671,994601.0
2023-11-06 12:20:00,37.77,37.82,37.72,37.81,1858580.0,36.8671,36.9159,36.8183,36.9061,1858580.0
2023-11-06 12:30:00,37.81,37.86,37.76,37.8,1441892.0,36.9061,36.9549,36.8573,36.8963,1441892.0
2023-11-06 12:40:00,37.8,37.84,37.7,37.73,1480962.0,36.8963,36.9354,36.7987,36.828,1480962.0
2023-11-06 12:50:00,37.73,37.83,37.64,37.83,1928499.0,36.828,36.9256,36.7402,36.9256,1928499.0
2023-11-06 13:00:00,37.83,37.83,37.65,37.65,2143847.0,36.9256,36.9256,36.7499,36.7499,2143847.0
2023-11-06 13:10:00,37.65,37.67,37.42,37.44,1886643.0,36.7499,36.7695,36.5254,36.545,1886643.0
2023-11-06 13:20:00,37.44,37.47,37.32,37.45,2839063.0,36.545,36.5742,36.4278,36.5547,2839063.0
2023-11-06 13:30:00,37.44,37.62,37.4,37.61,1707749.0,36.545,36.7206,36.5059,36.7109,1707749.0
2023-11-06 13:40:00,37.6,37.63,37.47,37.52,1586322.0,36.7011,36.7304,36.5742,36.623,1586322.0
2023-11-06 13:50:00,37.53,37.57,37.45,37.55,960552.0,36.6328,36.6718,36.5547,36.6523,960552.0
2023-11-06 14:00:00,37.56,37.59,37.39,37.42,1711649.0,36.6621,36.6914,36.4961,36.5254,1711649.0
2023-11-06 14:10:00,37.41,37.56,37.36,37.54,1413859.0,36.5157,36.6621,36.4669,36.6426,1413859.0
2023-11-06 14:20:00,37.54,37.6,37.5,37.59,1229616.0,36.6426,36.7011,36.6035,36.6914,1229616.0
2023-11-06 14:30:00,37.59,37.67,37.56,37.63,2196050.0,36.6914,36.7695,36.6621,36.7304,2196050.0
2023-11-06 14:40:00,37.63,37.81,37.59,37.74,2938262.0,36.7304,36.9061,36.6914,36.8378,2938262.0
2023-11-06 14:50:00,37.73,37.86,37.73,37.83,2134087.0,36.828,36.9549,36.828,36.9256,2134087.0
2023-11-06 15:00:00,37.84,37.87,37.75,37.8,2071165.0,36.9354,36.9647,36.8475,36.8963,2071165.0
2023-11-06 15:10:00,37.81,37.89,37.8,37.84,1362801.0,36.9061,36.9842,36.8963,36.9354,1362801.0
2023-11-06 15:20:00,37.84,37.85,37.76,37.83,1347355.0,36.9354,36.9451,36.8573,36.9256,1347355.0
2023-11-06 15:30:00,37.83,37.87,37.78,37.82,1760557.0,36.9256,36.9647,36.8768,36.9159,1760557.0
2023-11-06 15:40:00,37.82,37.86,37.74,37.82,1825197.0,36.9159,36.9549,36.8378,36.9159,1825197.0
2023-11-06 15:50:00,37.81,38.05,37.79,38.03,3526748.0,36.9061,37.1404,36.8866,37.1208,3526748.0
2023-11-07 09:30:00,38.35,38.44,37.97,38.05,6197907.0,37.4332,37.521,37.0623,37.1404,6197907.0
2023-11-07 09:40:00,38.06,38.3,38.04,38.22,5509992.0,37.1501,37.3844,37.1306,37.3063,5509992.0
2023-11-07 09:50:00,38.22,38.57,38.19,38.53,4811918.0,37.3063,37.6479,37.277,37.6089,4811918.0
2023-11-07 10:00:00,38.52,38.68,38.39,38.4,3821418.0,37.5991,37.7553,37.4722,37.482,3821418.0
2023-11-07 10:10:00,38.4,38.61,38.33,38.6,4160426.0,37.482,37.687,37.4137,37.6772,4160426.0
2023-11-07 10:20:00,38.59,38.86,38.55,38.82,3773844.0,37.6675,37.931,37.6284,37.892,3773844.0
2023-11-07 10:30:00,38.83,38.97,38.8,38.97,3461551.0,37.9017,38.0384,37.8724,38.0384,3461551.0
2023-11-07 10:40:00,38.97,39.1,38.94,39.09,2857649.0,38.0384,38.1653,38.0091,38.1555,2857649.0
2023-11-07 10:50:00,39.09,39.25,39.08,39.19,3502339.0,38.1555,38.3117,38.1457,38.2531,3502339.0
2023-11-07 11:00:00,39.19,39.23,39.08,39.15,2972055.0,38.2531,38.2922,38.1457,38.2141,2972055.0
2023-11-07 11:10:00,39.15,39.22,39.08,39.09,1791965.0,38.2141,38.2824,38.1457,38.1555,1791965.0
2023-11-07 11:20:00,39.08,39.19,39.08,39.17,1475254.0,38.1457,38.2531,38.1457,38.2336,1475254.0
2023-11-07 11:30:00,39.17,39.29,39.14,39.26,2511164.0,38.2336,38.3507,38.2043,38.3214,2511164.0
2023-11-07 11:40:00,39.27,39.3,38.95,39.03,3993418.0,38.3312,38.3605,38.0189,38.0969,3993418.0
2023-11-07 11:50:00,39.04,39.16,39.01,39.09,2070447.0,38.1067,38.2238,38.0774,38.1555,2070447.0
2023-11-07 12:00:00,39.1,39.1,38.9,38.97,1929842.0,38.1653,38.1653,37.97,38.0384,1929842.0
2023-11-07 12:10:00,38.98,38.99,38.83,38.93,1545296.0,38.0481,38.0579,37.9017,37.9993,1545296.0
2023-11-07 12:20:00,38.93,38.99,38.87,38.87,1521977.0,37.9993,38.0579,37.9408,37.9408,1521977.0
2023-11-07 12:30:00,38.88,39.04,38.76,39.0,2154356.0,37.9505,38.1067,37.8334,38.0677,2154356.0
2023-11-07 12:40:00,39.01,39.12,38.94,38.97,1834888.0,38.0774,38.1848,38.0091,38.0384,1834888.0
2023-11-07 12:50:00,38.97,39.08,38.92,39.08,1513743.0,38.0384,38.1457,37.9896,38.1457,1513743.0
2023-11-07 13:00:00,39.08,39.21,39.02,39.2,2380462.0,38.1457,38.2726,38.0872,38.2629,2380462.0
2023-11-07 13:10:00,39.19,39.27,39.16,39.26,1302463.0,38.2531,38.3312,38.2238,38.3214,1302463.0
2023-11-07 13:20:00,39.26,39.3,39.17,39.21,1606091.0,38.3214,38.3605,38.2336,38.2726,1606091.0
2023-11-07 13:30:00,39.22,39.32,39.21,39.3,1597100.0,38.2824,38.38,38.2726,38.3605,1597100.0
2023-11-07 13:40:00,39.31,39.33,39.21,39.32,1565518.0,38.3702,38.3898,38.2726,38.38,1565518.0
2023-11-07 13:50:00,39.32,39.34,39.21,39.29,1765660.0,38.38,38.3995,38.2726,38.3507,1765660.0
2023-11-07 14:00:00,39.29,39.37,39.24,39.3,1470919.0,38.3507,38.4288,38.3019,38.3605,1470919.0
2023-11-07 14:10:00,39.3,39.34,39.27,39.31,899035.0,38.3605,38.3995,38.3312,38.3702,899035.0
2023-11-07 14:20:00,39.31,39.35,39.27,39.31,1166382.0,38.3702,38.4093,38.3312,38.3702,1166382.0
2023-11-07 14:30:00,39.31,39.37,39.29,39.3,1587957.0,38.3702,38.4288,38.3507,38.3605,1587957.0
2023-11-07 14:40:00,39.29,39.3,39.14,39.19,1695874.0,38.3507,38.3605,38.2043,38.2531,1695874.0
2023-11-07 14:50:00,39.18,39.22,39.13,39.18,1216931.0,38.2434,38.2824,38.1945,38.2434,1216931.0
2023-11-07 15:00:00,39.18,39.22,39.05,39.11,1813824.0,38.2434,38.2824,38.1165,38.175,1813824.0
2023-11-07 15:10:00,39.12,39.21,39.09,39.18,1305052.0,38.1848,38.2726,38.1555,38.2434,1305052.0
2023-11-07 15:20:00,39.18,39.28,39.11,39.26,2055913.0,38.2434,38.341,38.175,38.3214,2055913.0
2023-11-07 15:30:00,39.26,39.34,39.25,39.34,1537890.0,38.3214,38.3995,38.3117,38.3995,1537890.0
2023-11-07 15:40:00,39.33,39.33,39.23,39.24,1423666.0,38.3898,38.3898,38.2922,38.3019,1423666.0
2023-11-07 15:50:00,39.24,39.24,38.94,39.1,6131289.0,38.3019,38.3019,38.0091,38.1653,6131289.0
2023-11-08 09:30:00,39.2,39.42,39.11,39.37,5482606.0,38.2629,38.4776,38.175,38.4288,5482606.0
2023-11-08 09:40:00,39.36,39.36,39.16,39.26,3202856.0,38.4191,38.4191,38.2238,38.3214,3202856.0
2023-11-08 09:50:00,39.27,39.43,39.17,39.22,3598558.0,38.3312,38.4874,38.2336,38.2824,3598558.0
2023-11-08 10:00:00,39.22,39.26,38.9,39.14,4089570.0,38.2824,38.3214,37.97,38.2043,4089570.0
2023-11-08 10:10:00,39.13,39.19,38.96,39.05,2798262.0,38.1945,38.2531,38.0286,38.1165,2798262.0
2023-11-08 10:20:00,39.05,39.05,38.83,38.91,2457902.0,38.1165,38.1165,37.9017,37.9798,2457902.0
2023-11-08 10:30:00,38.91,39.0,38.83,38.86,2534007.0,37.9798,38.0677,37.9017,37.931,2534007.0
2023-11-08 10:40:00,38.86,38.99,38.79,38.98,2899803.0,37.931,38.0579,37.8627,38.0481,2899803.0
2023-11-08 10:50:00,38.98,38.99,38.81,38.86,2167543.0,38.0481,38.0579,37.8822,37.931,2167543.0
2023-11-08 11:00:00,38.87,38.97,38.8,38.84,2169932.0,37.9408,38.0384,37.8724,37.9115,2169932.0
2023-11-08 11:10:00,38.84,39.05,38.83,39.02,2639345.0,37.9115,38.1165,37.9017,38.0872,2639345.0
2023-11-08 11:20:00,39.01,39.02,38.76,38.89,2239533.0,38.0774,38.0872,37.8334,37.9603,2239533.0
2023-11-08 11:30:00,38.88,39.02,38.84,38.92,2901271.0,37.9505,38.0872,37.9115,37.9896,2901271.0
2023-11-08 11:40:00,38.92,39.06,38.88,38.96,2200100.0,37.9896,38.1262,37.9505,38.0286,2200100.0
2023-11-08 11:50:00,38.96,38.98,38.8,38.82,2525847.0,38.0286,38.0481,37.8724,37.892,2525847.0
2023-11-08 12:00:00,38.81,38.84,38.43,38.52,4182786.0,37.8822,37.9115,37.5113,37.5991,4182786.0
2023-11-08 12:10:00,38.52,38.67,38.48,38.64,2172100.0,37.5991,37.7455,37.5601,37.7163,2172100.0
2023-11-08 12:20:00,38.64,38.7,38.6,38.64,1609833.0,37.7163,37.7748,37.6772,37.7163,1609833.0
2023-11-08 12:30:00,38.64,38.78,38.57,38.77,2040988.0,37.7163,37.8529,37.6479,37.8432,2040988.0
2023-11-08 12:40:00,38.77,38.8,38.71,38.76,1615574.0,37.8432,37.8724,37.7846,37.8334,1615574.0
2023-11-08 12:50:00,38.76,38.77,38.69,38.76,931942.0,37.8334,37.8432,37.7651,37.8334,931942.0
2023-11-08 13:00:00,38.75,38.97,38.68,38.93,4287209.0,37.8236,38.0384,37.7553,37.9993,4287209.0
2023-11-08 13:10:00,38.93,38.94,38.79,38.81,1770053.0,37.9993,38.0091,37.8627,37.8822,1770053.0
2023-11-08 13:20:00,38.81,38.98,38.74,38.95,2185068.0,37.8822,38.0481,37.8139,38.0189,2185068.0
2023-11-08 13:30:00,38.96,39.02,38.94,38.98,1984893.0,38.0286,38.0872,38.0091,38.0481,1984893.0
2023-11-08 13:40:00,38.98,39.05,38.97,39.01,1222754.0,38.0481,38.1165,38.0384,38.0774,1222754.0
2023-11-08 13:50:00,39.0,39.03,38.94,38.98,924280.0,38.0677,38.0969,38.0091,38.0481,924280.0
2023-11-08 14:00:00,38.98,39.15,38.93,39.15,2353292.0,38.0481,38.2141,37.9993,38.2141,2353292.0
2023-11-08 14:10:00,39.15,39.16,39.08,39.11,1314898.0,38.2141,38.2238,38.1457,38.175,1314898.0
2023-11-08 14:20:00,39.11,39.17,39.1,39.15,1055041.0,38.175,38.2336,38.1653,38.2141,1055041.0
2023-11-08 14:30:00,39.15,39.2,39.01,39.15,1761912.0,38.2141,38.2629,38.0774,38.2141,1761912.0
2023-11-08 14:40:00,39.14,39.16,39.06,39.08,1139800.0,38.2043,38.2238,38.1262,38.1457,1139800.0
2023-11-08 14:50:00,39.07,39.08,38.91,38.94,1790493.0,38.136,38.1457,37.9798,38.0091,1790493.0
2023-11-08 15:00:00,38.95,39.04,38.94,38.98,1259930.0,38.0189,38.1067,38.0091,38.0481,1259930.0
2023-11-08 15:10:00,38.99,39.05,38.94,39.01,1185229.0,38.0579,38.1165,38.0091,38.0774,1185229.0
2023-11-08 15:20:00,39.01,39.1,38.98,39.07,1067647.0,38.0774,38.1653,38.0481,38.136,1067647.0
2023-11-08 15:30:00,39.07,39.08,38.98,39.06,1115439.0,38.136,38.1457,38.0481,38.1262,1115439.0
2023-11-08 15:40:00,39.07,39.25,39.06,39.15,3076119.0,38.136,38.3117,38.1262,38.2141,3076119.0
2023-11-08 15:50:00,39.16,39.23,39.12,39.17,2562570.0,38.2238,38.2922,38.1848,38.2336,2562570.0
2023-11-09 09:30:00,39.34,39.46,39.05,39.07,4606930.0,38.3995,38.5167,38.1165,38.136,4606930.0
2023-11-09 09:40:00,39.08,39.22,39.05,39.14,3005441.0,38.1457,38.2824,38.1165,38.2043,3005441.0
2023-11-09 09:50:00,39.15,39.48,39.08,39.48,4046281.0,38.2141,38.5362,38.1457,38.5362,4046281.0
2023-11-09 10:00:00,39.48,39.56,38.95,39.1,4549894.0,38.5362,38.6143,38.0189,38.1653,4549894.0
2023-11-09 10:10:00,39.1,39.26,39.01,39.13,2929523.0,38.1653,38.3214,38.0774,38.1945,2929523.0
2023-11-09 10:20:00,39.13,39.18,38.99,39.03,2913944.0,38.1945,38.2434,38.0579,38.0969,2913944.0
2023-11-09 10:30:00,39.02,39.15,38.89,39.05,4693385.0,38.0872,38.2141,37.9603,38.1165,4693385.0
2023-11-09 10:40:00,39.05,39.14,38.93,39.07,2634639.0,38.1165,38.2043,37.9993,38.136,2634639.0
2023-11-09 10:50:00,39.06,39.24,39.06,39.23,2783559.0,38.1262,38.3019,38.1262,38.2922,2783559.0
2023-11-09 11:00:00,39.22,39.46,39.2,39.43,3553175.0,38.2824,38.5167,38.2629,38.4874,3553175.0
2023-11-09 11:10:00,39.43,39.54,39.4,39.42,4171201.0,38.4874,38.5947,38.4581,38.4776,4171201.0
2023-11-09 11:20:00,39.41,39.5,39.35,39.37,2228267.0,38.4679,38.5557,38.4093,38.4288,2228267.0
2023-11-09 11:30:00,39.37,39.44,39.33,39.4,2205438.0,38.4288,38.4971,38.3898,38.4581,2205438.0
2023-11-09 11:40:00,39.39,39.53,39.34,39.53,2118961.0,38.4483,38.585,38.3995,38.585,2118961.0
2023-11-09 11:50:00,39.52,39.71,39.51,39.63,3622298.0,38.5752,38.7607,38.5655,38.6826,3622298.0
2023-11-09 12:00:00,39.63,39.64,39.49,39.55,1564579.0,38.6826,38.6924,38.5459,38.6045,1564579.0
2023-11-09 12:10:00,39.55,39.57,39.27,39.3,2435300.0,38.6045,38.624,38.3312,38.3605,2435300.0
2023-11-09 12:20:00,39.31,39.37,39.23,39.27,1439854.0,38.3702,38.4288,38.2922,38.3312,1439854.0
2023-11-09 12:30:00,39.26,39.33,39.18,39.18,1369741.0,38.3214,38.3898,38.2434,38.2434,1369741.0
2023-11-09 12:40:00,39.19,39.36,39.16,39.36,1210066.0,38.2531,38.4191,38.2238,38.4191,1210066.0
2023-11-09 12:50:00,39.36,39.45,39.33,39.42,1659620.0,38.4191,38.5069,38.3898,38.4776,1659620.0
2023-11-09 13:00:00,39.43,39.45,38.59,38.73,8501292.0,38.4874,38.5069,37.6675,37.8041,8501292.0
2023-11-09 13:10:00,38.74,39.14,38.68,38.97,4780614.0,37.8139,38.2043,37.7553,38.0384,4780614.0
2023-11-09 13:20:00,38.97,39.22,38.94,39.16,3066995.0,38.0384,38.2824,38.0091,38.2238,3066995.0
2023-11-09 13:30:00,39.16,39.28,39.03,39.08,2513876.0,38.2238,38.341,38.0969,38.1457,2513876.0
2023-11-09 13:40:00,39.08,39.11,38.91,39.0,2085784.0,38.1457,38.175,37.9798,38.0677,2085784.0
2023-11-09 13:50:00,38.99,39.02,38.76,38.87,1691301.0,38.0579,38.0872,37.8334,37.9408,1691301.0
2023-11-09 14:00:00,38.87,38.87,38.44,38.68,5642982.0,37.9408,37.9408,37.521,37.7553,5642982.0
2023-11-09 14:10:00,38.67,38.67,38.35,38.4,3719249.0,37.7455,37.7455,37.4332,37.482,3719249.0
2023-11-09 14:20:00,38.4,38.78,38.4,38.66,3726049.0,37.482,37.8529,37.482,37.7358,3726049.0
2023-11-09 14:30:00,38.66,38.74,38.33,38.48,3445449.0,37.7358,37.8139,37.4137,37.5601,3445449.0
2023-11-09 14:40:00,38.48,38.5,38.26,38.44,2466766.0,37.5601,37.5796,37.3453,37.521,2466766.0
2023-11-09 14:50:00,38.44,38.45,38.2,38.26,2338219.0,37.521,37.5308,37.2868,37.3453,2338219.0
2023-11-09 15:00:00,38.25,38.29,38.08,38.23,2987229.0,37.3356,37.3746,37.1697,37.3161,2987229.0
2023-11-09 15:10:00,38.22,38.32,38.19,38.27,2333239.0,37.3063,37.4039,37.277,37.3551,2333239.0
2023-11-09 15:20:00,38.26,38.34,38.14,38.2,2392508.0,37.3453,37.4234,37.2282,37.2868,2392508.0
2023-11-09 15:30:00,38.2,38.29,38.1,38.13,2057990.0,37.2868,37.3746,37.1892,37.2185,2057990.0
2023-11-09 15:40:00,38.14,38.17,38.07,38.11,2319790.0,37.2282,37.2575,37.1599,37.1989,2319790.0
2023-11-09 15:50:00,38.11,38.24,38.06,38.22,5690784.0,37.1989,37.3258,37.1501,37.3063,5690784.0
2023-11-10 09:30:00,38.75,38.92,38.58,38.87,6147913.0,37.8236,37.9896,37.6577,37.9408,6147913.0
2023-11-10 09:40:00,38.88,39.18,38.88,39.12,6411798.0,37.9505,38.2434,37.9505,38.1848,6411798.0
2023-11-10 09:50:00,39.12,39.2,39.05,39.12,4554183.0,38.1848,38.2629,38.1165,38.1848,4554183.0
2023-11-10 10:00:00,39.12,39.14,38.77,38.84,6562166.0,38.1848,38.2043,37.8432,37.9115,6562166.0
2023-11-10 10:10:00,38.83,39.03,38.78,39.01,3631660.0,37.9017,38.0969,37.8529,38.0774,3631660.0
2023-11-10 10:20:00,39.01,39.02,38.7,38.8,4266365.0,38.0774,38.0872,37.7748,37.8724,4266365.0
2023-11-10 10:30:00,38.8,38.92,38.72,38.79,3394085.0,37.8724,37.9896,37.7944,37.8627,3394085.0
2023-11-10 10:40:00,38.78,39.04,38.71,38.94,2932056.0,37.8529,38.1067,37.7846,38.0091,2932056.0
2023-11-10 10:50:00,38.93,39.09,38.88,39.09,2262932.0,37.9993,38.1555,37.9505,38.1555,2262932.0
2023-11-10 11:00:00,39.09,39.55,39.08,39.51,4520045.0,38.1555,38.6045,38.1457,38.5655,4520045.0
2023-11-10 11:10:00,39.52,39.65,39.48,39.62,2912187.0,38.5752,38.7021,38.5362,38.6728,2912187.0
2023-11-10 11:20:00,39.63,39.65,39.53,39.57,2509070.0,38.6826,38.7021,38.585,38.624,2509070.0
2023-11-10 11:30:00,39.57,39.6,39.38,39.51,2564079.0,38.624,38.6533,38.4386,38.5655,2564079.0
2023-11-10 11:40:00,39.51,39.62,39.51,39.55,2070156.0,38.5655,38.6728,38.5655,38.6045,2070156.0
2023-11-10 11:50:00,39.55,39.68,39.53,39.66,2394512.0,38.6045,38.7314,38.585,38.7119,2394512.0
2023-11-10 12:00:00,39.67,39.89,39.63,39.88,3576046.0,38.7216,38.9364,38.6826,38.9266,3576046.0
2023-11-10 12:10:00,39.88,39.92,39.84,39.91,1947753.0,38.9266,38.9657,38.8876,38.9559,1947753.0
2023-11-10 12:20:00,39.91,39.94,39.85,39.88,1634614.0,38.9559,38.9852,38.8973,38.9266,1634614.0
2023-11-10 12:30:00,39.88,40.24,39.85,40.21,4984625.0,38.9266,39.278,38.8973,39.2487,4984625.0
2023-11-10 12:40:00,40.22,40.31,40.17,40.2,2690839.0,39.2585,39.3463,39.2097,39.239,2690839.0
2023-11-10 12:50:00,40.2,40.33,40.16,40.22,3107389.0,39.239,39.3659,39.1999,39.2585,3107389.0
2023-11-10 13:00:00,40.21,40.25,40.12,40.13,1970389.0,39.2487,39.2878,39.1609,39.1706,1970389.0
2023-11-10 13:10:00,40.14,40.18,40.05,40.16,2289641.0,39.1804,39.2194,39.0926,39.1999,2289641.0
2023-11-10 13:20:00,40.16,40.37,40.16,40.32,3233547.0,39.1999,39.4049,39.1999,39.3561,3233547.0
2023-11-10 13:30:00,40.32,40.48,40.31,40.46,2357014.0,39.3561,39.5123,39.3463,39.4928,2357014.0
2023-11-10 13:40:00,40.47,40.56,40.45,40.54,2239881.0,39.5025,39.5904,39.483,39.5708,2239881.0
2023-11-10 13:50:00,40.54,40.54,40.44,40.48,1484982.0,39.5708,39.5708,39.4732,39.5123,1484982.0
2023-11-10 14:00:00,40.48,40.55,40.43,40.54,1231584.0,39.5123,39.5806,39.4635,39.5708,1231584.0
2023-11-10 14:10:00,40.54,40.6,40.5,40.57,1637066.0,39.5708,39.6294,39.5318,39.6001,1637066.0
2023-11-10 14:20:00,40.56,40.6,40.51,40.57,1188379.0,39.5904,39.6294,39.5416,39.6001,1188379.0
2023-11-10 14:30:00,40.57,40.59,40.48,40.59,1573471.0,39.6001,39.6196,39.5123,39.6196,1573471.0
2023-11-10 14:40:00,40.58,40.63,40.55,40.59,1610918.0,39.6099,39.6587,39.5806,39.6196,1610918.0
2023-11-10 14:50:00,40.58,40.64,40.54,40.55,1464186.0,39.6099,39.6685,39.5708,39.5806,1464186.0
2023-11-10 15:00:00,40.56,40.62,40.54,40.6,1708768.0,39.5904,39.6489,39.5708,39.6294,1708768.0
2023-11-10 15:10:00,40.6,40.71,40.56,40.7,1709366.0,39.6294,39.7368,39.5904,39.727,1709366.0
2023-11-10 15:20:00,40.7,40.75,40.63,40.72,1480052.0,39.727,39.7758,39.6587,39.7465,1480052.0
2023-11-10 15:30:00,40.72,40.75,40.64,40.7,2015843.0,39.7465,39.7758,39.6685,39.727,2015843.0
2023-11-10 15:40:00,40.69,40.83,40.67,40.77,2948694.0,39.7173,39.8539,39.6977,39.7953,2948694.0
2023-11-10 15:50:00,40.78,40.82,40.7,40.77,6216595.0,39.8051,39.8441,39.727,39.7953,6216595.0
2023-11-13 09:30:00,40.25,40.33,39.97,39.97,5379217.0,39.2878,39.3659,39.0145,39.0145,5379217.0
2023-11-13 09:40:00,39.97,40.04,39.87,39.99,4467328.0,39.0145,39.0828,38.9169,39.034,4467328.0
2023-11-13 09:50:00,39.98,40.04,39.75,39.94,4165296.0,39.0242,39.0828,38.7997,38.9852,4165296.0
2023-11-13 10:00:00,39.94,40.09,39.85,40.02,3318209.0,38.9852,39.1316,38.8973,39.0633,3318209.0
2023-11-13 10:10:00,40.03,40.23,40.0,40.2,4408160.0,39.073,39.2683,39.0438,39.239,4408160.0
2023-11-13 10:20:00,40.2,40.23,40.06,40.2,2905719.0,39.239,39.2683,39.1023,39.239,2905719.0
2023-11-13 10:30:00,40.2,40.31,40.14,40.21,2761090.0,39.239,39.3463,39.1804,39.2487,2761090.0
2023-11-13 10:40:00,40.2,40.39,40.18,40.25,2951493.0,39.239,39.4244,39.2194,39.2878,2951493.0
2023-11-13 10:50:00,40.24,40.41,40.2,40.3,3016242.0,39.278,39.4439,39.239,39.3366,3016242.0
2023-11-13 11:00:00,40.3,40.47,40.27,40.46,3016769.0,39.3366,39.5025,39.3073,39.4928,3016769.0
2023-11-13 11:10:00,40.46,40.5,40.34,40.45,2900082.0,39.4928,39.5318,39.3756,39.483,2900082.0
2023-11-13 11:20:00,40.45,40.57,40.39,40.57,2023493.0,39.483,39.6001,39.4244,39.6001,2023493.0
2023-11-13 11:30:00,40.56,40.58,40.47,40.54,1999404.0,39.5904,39.6099,39.5025,39.5708,1999404.0
2023-11-13 11:40:00,40.54,40.73,40.53,40.66,2781138.0,39.5708,39.7563,39.5611,39.688,2781138.0
2023-11-13 11:50:00,40.66,40.67,40.57,40.58,2098260.0,39.688,39.6977,39.6001,39.6099,2098260.0
2023-11-13 12:00:00,40.58,40.63,40.48,40.48,1764198.0,39.6099,39.6587,39.5123,39.5123,1764198.0
2023-11-13 12:10:00,40.49,40.53,40.33,40.39,2331713.0,39.522,39.5611,39.3659,39.4244,2331713.0
2023-11-13 12:20:00,40.4,40.55,40.36,40.46,1926322.0,39.4342,39.5806,39.3951,39.4928,1926322.0
2023-11-13 12:30:00,40.46,40.51,40.37,40.48,1440823.0,39.4928,39.5416,39.4049,39.5123,1440823.0
2023-11-13 12:40:00,40.48,40.52,40.36,40.41,1054751.0,39.5123,39.5513,39.3951,39.4439,1054751.0
2023-11-13 12:50:00,40.42,40.49,40.4,40.48,1168259.0,39.4537,39.522,39.4342,39.5123,1168259.0
2023-11-13 13:00:00,40.48,40.48,40.38,40.39,755123.0,39.5123,39.5123,39.4147,39.4244,755123.0
2023-11-13 13:10:00,40.39,40.55,40.36,40.52,1718495.0,39.4244,39.5806,39.3951,39.5513,1718495.0
2023-11-13 13:20:00,40.52,40.53,40.32,40.37,1852390.0,39.5513,39.5611,39.3561,39.4049,1852390.0
2023-11-13 13:30:00,40.37,40.52,40.32,40.5,1498651.0,39.4049,39.5513,39.3561,39.5318,1498651.0
2023-11-13 13:40:00,40.51,40.67,40.47,40.63,1795652.0,39.5416,39.6977,39.5025,39.6587,1795652.0
2023-11-13 13:50:00,40.64,40.66,40.47,40.5,1400725.0,39.6685,39.688,39.5025,39.5318,1400725.0
2023-11-13 14:00:00,40.49,40.57,40.42,40.54,1022650.0,39.522,39.6001,39.4537,39.5708,1022650.0
2023-11-13 14:10:00,40.54,40.62,40.49,40.59,985350.0,39.5708,39.6489,39.522,39.6196,985350.0
2023-11-13 14:20:00,40.58,40.7,40.54,40.7,1195958.0,39.6099,39.727,39.5708,39.727,1195958.0
2023-11-13 14:30:00,40.7,40.7,40.58,40.67,1176586.0,39.727,39.727,39.6099,39.6977,1176586.0
2023-11-13 14:40:00,40.66,40.72,40.64,40.66,967908.0,39.688,39.7465,39.6685,39.688,967908.0
2023-11-13 14:50:00,40.66,40.67,40.52,40.59,1269985.0,39.688,39.6977,39.5513,39.6196,1269985.0
2023-11-13 15:00:00,40.58,40.59,40.47,40.58,1469828.0,39.6099,39.6196,39.5025,39.6099,1469828.0
2023-11-13 15:10:00,40.59,40.63,40.53,40.62,1057818.0,39.6196,39.6587,39.5611,39.6489,1057818.0
2023-11-13 15:20:00,40.62,40.68,40.57,40.59,1178381.0,39.6489,39.7075,39.6001,39.6196,1178381.0
2023-11-13 15:30:00,40.6,40.61,40.5,40.52,1479101.0,39.6294,39.6392,39.5318,39.5513,1479101.0
2023-11-13 15:40:00,40.51,40.59,40.48,40.53,1453234.0,39.5416,39.6196,39.5123,39.5611,1453234.0
2023-11-13 15:50:00,40.54,40.56,40.35,40.41,3126185.0,39.5708,39.5904,39.3854,39.4439,3126185.0
2023-11-14 09:30:00,42.47,42.7,42.29,42.64,11126425.0,41.4547,41.6792,41.279,41.6206,11126425.0
2023-11-14 09:40:00,42.64,42.85,42.54,42.61,6396062.0,41.6206,41.8256,41.523,41.5914,6396062.0
2023-11-14 09:50:00,42.62,42.89,42.6,42.85,4983525.0,41.6011,41.8647,41.5816,41.8256,4983525.0
2023-11-14 10:00:00,42.84,43.04,42.78,42.83,5793689.0,41.8159,42.0111,41.7573,41.8061,5793689.0
2023-11-14 10:10:00,42.83,42.91,42.78,42.8,3026995.0,41.8061,41.8842,41.7573,41.7768,3026995.0
2023-11-14 10:20:00,42.8,43.04,42.74,43.0,3747320.0,41.7768,42.0111,41.7182,41.972,3747320.0
2023-11-14 10:30:00,43.01,43.14,42.98,43.06,3500111.0,41.9818,42.1087,41.9525,42.0306,3500111.0
2023-11-14 10:40:00,43.05,43.16,43.0,43.1,3137133.0,42.0208,42.1282,41.972,42.0696,3137133.0
2023-11-14 10:50:00,43.1,43.11,42.84,42.89,2740772.0,42.0696,42.0794,41.8159,41.8647,2740772.0
2023-11-14 11:00:00,42.89,42.96,42.86,42.93,2060681.0,41.8647,41.933,41.8354,41.9037,2060681.0
2023-11-14 11:10:00,42.92,43.08,42.88,42.93,2751800.0,41.8939,42.0501,41.8549,41.9037,2751800.0
2023-11-14 11:20:00,42.92,42.93,42.84,42.91,1770636.0,41.8939,41.9037,41.8159,41.8842,1770636.0
2023-11-14 11:30:00,42.91,42.91,42.8,42.86,1566541.0,41.8842,41.8842,41.7768,41.8354,1566541.0
2023-11-14 11:40:00,42.86,42.98,42.83,42.88,2010572.0,41.8354,41.9525,41.8061,41.8549,2010572.0
2023-11-14 11:50:00,42.87,42.88,42.64,42.69,2518916.0,41.8451,41.8549,41.6206,41.6694,2518916.0
2023-11-14 12:00:00,42.69,42.81,42.6,42.71,2355897.0,41.6694,41.7866,41.5816,41.689,2355897.0
2023-11-14 12:10:00,42.71,42.74,42.64,42.71,1396783.0,41.689,41.7182,41.6206,41.689,1396783.0
2023-11-14 12:20:00,42.7,42.76,42.64,42.67,1300711.0,41.6792,41.7378,41.6206,41.6499,1300711.0
2023-11-14 12:30:00,42.66,42.83,42.64,42.83,1893449.0,41.6402,41.8061,41.6206,41.8061,1893449.0
2023-11-14 12:40:00,42.82,42.91,42.76,42.91,1971289.0,41.7963,41.8842,41.7378,41.8842,1971289.0
2023-11-14 12:50:00,42.91,42.97,42.83,42.95,1281304.0,41.8842,41.9427,41.8061,41.9232,1281304.0
2023-11-14 13:00:00,42.95,43.01,42.92,42.94,1330972.0,41.9232,41.9818,41.8939,41.9135,1330972.0
2023-11-14 13:10:00,42.95,42.97,42.89,42.94,1223526.0,41.9232,41.9427,41.8647,41.9135,1223526.0
2023-11-14 13:20:00,42.93,42.99,42.89,42.98,1261751.0,41.9037,41.9623,41.8647,41.9525,1261751.0
2023-11-14 13:30:00,42.98,43.04,42.94,43.0,1635923.0,41.9525,42.0111,41.9135,41.972,1635923.0
2023-11-14 13:40:00,43.01,43.01,42.84,42.91,1365304.0,41.9818,41.9818,41.8159,41.8842,1365304.0
2023-11-14 13:50:00,42.92,42.94,42.76,42.76,1546502.0,41.8939,41.9135,41.7378,41.7378,1546502.0
2023-11-14 14:00:00,42.76,42.77,42.53,42.64,2321751.0,41.7378,41.7475,41.5133,41.6206,2321751.0
2023-11-14 14:10:00,42.64,42.72,42.58,42.7,2066702.0,41.6206,41.6987,41.5621,41.6792,2066702.0
2023-11-14 14:20:00,42.71,42.8,42.66,42.79,1553222.0,41.689,41.7768,41.6402,41.7671,1553222.0
2023-11-14 14:30:00,42.79,42.93,42.79,42.91,1180077.0,41.7671,41.9037,41.7671,41.8842,1180077.0
2023-11-14 14:40:00,42.91,42.98,42.9,42.97,1817122.0,41.8842,41.9525,41.8744,41.9427,1817122.0
2023-11-14 14:50:00,42.98,43.09,42.97,43.07,2152814.0,41.9525,42.0599,41.9427,42.0404,2152814.0
2023-11-14 15:00:00,43.06,43.17,43.02,43.16,1859055.0,42.0306,42.138,41.9916,42.1282,1859055.0
2023-11-14 15:10:00,43.16,43.28,43.14,43.26,1999503.0,42.1282,42.2453,42.1087,42.2258,1999503.0
2023-11-14 15:20:00,43.26,43.27,43.09,43.22,2390839.0,42.2258,42.2356,42.0599,42.1868,2390839.0
2023-11-14 15:30:00,43.22,43.24,43.14,43.21,1339734.0,42.1868,42.2063,42.1087,42.177,1339734.0
2023-11-14 15:40:00,43.21,43.26,43.12,43.12,1717736.0,42.177,42.2258,42.0892,42.0892,1717736.0
2023-11-14 15:50:00,43.12,43.12,42.85,42.98,4765706.0,42.0892,42.0892,41.8256,41.9525,4765706.0
2023-11-15 09:30:00,43.62,43.75,43.44,43.58,6187456.0,42.5772,42.7041,42.4015,42.5382,6187456.0
2023-11-15 09:40:00,43.59,43.65,43.38,43.48,4179266.0,42.5479,42.6065,42.3429,42.4406,4179266.0
2023-11-15 09:50:00,43.49,43.52,43.19,43.3,4481245.0,42.4503,42.4796,42.1575,42.2649,4481245.0
2023-11-15 10:00:00,43.29,43.41,43.22,43.36,2968929.0,42.2551,42.3722,42.1868,42.3234,2968929.0
2023-11-15 10:10:00,43.36,43.5,43.28,43.45,2850268.0,42.3234,42.4601,42.2453,42.4113,2850268.0
2023-11-15 10:20:00,43.45,43.67,43.41,43.45,3729933.0,42.4113,42.626,42.3722,42.4113,3729933.0
2023-11-15 10:30:00,43.46,43.51,43.31,43.42,3372132.0,42.421,42.4698,42.2746,42.382,3372132.0
2023-11-15 10:40:00,43.41,43.67,43.41,43.66,3222085.0,42.3722,42.626,42.3722,42.6163,3222085.0
2023-11-15 10:50:00,43.66,43.78,43.58,43.64,2855930.0,42.6163,42.7334,42.5382,42.5967,2855930.0
2023-11-15 11:00:00,43.65,43.71,43.43,43.59,2521044.0,42.6065,42.6651,42.3918,42.5479,2521044.0
2023-11-15 11:10:00,43.6,43.68,43.52,43.66,1901341.0,42.5577,42.6358,42.4796,42.6163,1901341.0
2023-11-15 11:20:00,43.66,43.67,43.55,43.62,1811045.0,42.6163,42.626,42.5089,42.5772,1811045.0
2023-11-15 11:30:00,43.62,43.63,43.33,43.42,2338135.0,42.5772,42.587,42.2941,42.382,2338135.0
2023-11-15 11:40:00,43.43,43.43,43.19,43.33,2850123.0,42.3918,42.3918,42.1575,42.2941,2850123.0
2023-11-15 11:50:00,43.33,43.35,43.09,43.13,3138031.0,42.2941,42.3137,42.0599,42.0989,3138031.0
2023-11-15 12:00:00,43.14,43.25,43.09,43.17,2420884.0,42.1087,42.2161,42.0599,42.138,2420884.0
2023-11-15 12:10:00,43.16,43.18,43.03,43.09,2165219.0,42.1282,42.1477,42.0013,42.0599,2165219.0
2023-11-15 12:20:00,43.09,43.21,43.04,43.2,1891731.0,42.0599,42.177,42.0111,42.1673,1891731.0
2023-11-15 12:30:00,43.2,43.29,43.12,43.25,1455966.0,42.1673,42.2551,42.0892,42.2161,1455966.0
2023-11-15 12:40:00,43.26,43.27,43.09,43.21,1408726.0,42.2258,42.2356,42.0599,42.177,1408726.0
2023-11-15 12:50:00,43.21,43.23,43.05,43.08,1163113.0,42.177,42.1965,42.0208,42.0501,1163113.0
2023-11-15 13:00:00,43.08,43.09,42.76,42.77,3589808.0,42.0501,42.0599,41.7378,41.7475,3589808.0
2023-11-15 13:10:00,42.78,42.84,42.6,42.73,3373088.0,41.7573,41.8159,41.5816,41.7085,3373088.0
2023-11-15 13:20:00,42.74,43.03,42.73,43.02,2549385.0,41.7182,42.0013,41.7085,41.9916,2549385.0
2023-11-15 13:30:00,43.02,43.16,42.97,43.12,1915529.0,41.9916,42.1282,41.9427,42.0892,1915529.0
2023-11-15 13:40:00,43.12,43.19,43.11,43.16,1226093.0,42.0892,42.1575,42.0794,42.1282,1226093.0
2023-11-15 13:50:00,43.16,43.22,43.13,43.22,1806236.0,42.1282,42.1868,42.0989,42.1868,1806236.0
2023-11-15 14:00:00,43.22,43.28,43.19,43.21,1425903.0,42.1868,42.2453,42.1575,42.177,1425903.0
2023-11-15 14:10:00,43.21,43.26,43.04,43.08,1821446.0,42.177,42.2258,42.0111,42.0501,1821446.0
2023-11-15 14:20:00,43.08,43.31,42.97,43.3,2366753.0,42.0501,42.2746,41.9427,42.2649,2366753.0
2023-11-15 14:30:00,43.3,43.36,43.26,43.36,1525247.0,42.2649,42.3234,42.2258,42.3234,1525247.0
2023-11-15 14:40:00,43.36,43.39,43.16,43.18,1592205.0,42.3234,42.3527,42.1282,42.1477,1592205.0
2023-11-15 14:50:00,43.18,43.26,43.13,43.23,1471351.0,42.1477,42.2258,42.0989,42.1965,1471351.0
2023-11-15 15:00:00,43.24,43.27,43.08,43.08,1636426.0,42.2063,42.2356,42.0501,42.0501,1636426.0
2023-11-15 15:10:00,43.08,43.24,43.08,43.2,1667269.0,42.0501,42.2063,42.0501,42.1673,1667269.0
2023-11-15 15:20:00,43.2,43.25,43.01,43.12,1766384.0,42.1673,42.2161,41.9818,42.0892,1766384.0
2023-11-15 15:30:00,43.13,43.25,43.1,43.2,1770427.0,42.0989,42.2161,42.0696,42.1673,1770427.0
2023-11-15 15:40:00,43.2,43.23,43.01,43.03,1541852.0,42.1673,42.1965,41.9818,42.0013,1541852.0
2023-11-15 15:50:00,43.02,43.09,42.93,43.07,3963727.0,41.9916,42.0599,41.9037,42.0404,3963727.0
2023-11-16 09:30:00,42.76,42.8,42.55,42.73,4035850.0,41.7378,41.7768,41.5328,41.7085,4035850.0
2023-11-16 09:40:00,42.72,43.0,42.65,42.91,3452052.0,41.6987,41.972,41.6304,41.8842,3452052.0
2023-11-16 09:50:00,42.91,43.15,42.88,43.08,3182477.0,41.8842,42.1184,41.8549,42.0501,3182477.0
2023-11-16 10:00:00,43.08,43.21,42.94,43.02,3280200.0,42.0501,42.177,41.9135,41.9916,3280200.0
2023-11-16 10:10:00,43.02,43.05,42.72,42.72,2350951.0,41.9916,42.0208,41.6987,41.6987,2350951.0
2023-11-16 10:20:00,42.73,43.07,42.73,42.97,2531935.0,41.7085,42.0404,41.7085,41.9427,2531935.0
2023-11-16 10:30:00,42.97,43.11,42.6,42.68,3272544.0,41.9427,42.0794,41.5816,41.6597,3272544.0
2023-11-16 10:40:00,42.68,42.86,42.47,42.74,3452012.0,41.6597,41.8354,41.4547,41.7182,3452012.0
2023-11-16 10:50:00,42.75,42.76,42.5,42.65,2580327.0,41.728,41.7378,41.484,41.6304,2580327.0
2023-11-16 11:00:00,42.65,42.75,42.57,42.65,2041874.0,41.6304,41.728,41.5523,41.6304,2041874.0
2023-11-16 11:10:00,42.65,42.76,42.45,42.58,2993978.0,41.6304,41.7378,41.4352,41.5621,2993978.0
2023-11-16 11:20:00,42.57,42.6,42.43,42.44,1759797.0,41.5523,41.5816,41.4157,41.4254,1759797.0
2023-11-16 11:30:00,42.45,42.58,42.33,42.42,3621474.0,41.4352,41.5621,41.318,41.4059,3621474.0
2023-11-16 11:40:00,42.42,42.66,42.41,42.65,1919674.0,41.4059,41.6402,41.3961,41.6304,1919674.0
2023-11-16 11:50:00,42.65,42.76,42.62,42.68,1663948.0,41.6304,41.7378,41.6011,41.6597,1663948.0
2023-11-16 12:00:00,42.69,42.84,42.63,42.82,2475420.0,41.6694,41.8159,41.6109,41.7963,2475420.0
2023-11-16 12:10:00,42.82,42.95,42.81,42.9,2799789.0,41.7963,41.9232,41.7866,41.8744,2799789.0
2023-11-16 12:20:00,42.9,42.99,42.84,42.97,1655587.0,41.8744,41.9623,41.8159,41.9427,1655587.0
2023-11-16 12:30:00,42.97,43.07,42.91,43.05,1675856.0,41.9427,42.0404,41.8842,42.0208,1675856.0
2023-11-16 12:40:00,43.06,43.19,43.05,43.09,1837889.0,42.0306,42.1575,42.0208,42.0599,1837889.0
2023-11-16 12:50:00,43.09,43.1,42.94,43.03,1918813.0,42.0599,42.0696,41.9135,42.0013,1918813.0
2023-11-16 13:00:00,43.03,43.06,42.85,42.87,1532518.0,42.0013,42.0306,41.8256,41.8451,1532518.0
2023-11-16 13:10:00,42.87,42.93,42.78,42.86,1440075.0,41.8451,41.9037,41.7573,41.8354,1440075.0
2023-11-16 13:20:00,42.85,42.96,42.71,42.9,1374144.0,41.8256,41.933,41.689,41.8744,1374144.0
2023-11-16 13:30:00,42.9,42.96,42.77,42.86,1109316.0,41.8744,41.933,41.7475,41.8354,1109316.0
2023-11-16 13:40:00,42.86,42.89,42.61,42.69,1680606.0,41.8354,41.8647,41.5914,41.6694,1680606.0
2023-11-16 13:50:00,42.7,42.82,42.69,42.75,1044818.0,41.6792,41.7963,41.6694,41.728,1044818.0
2023-11-16 14:00:00,42.74,42.81,42.68,42.78,1017659.0,41.7182,41.7866,41.6597,41.7573,1017659.0
2023-11-16 14:10:00,42.78,42.92,42.76,42.91,1223415.0,41.7573,41.8939,41.7378,41.8842,1223415.0
2023-11-16 14:20:00,42.9,42.91,42.75,42.79,945781.0,41.8744,41.8842,41.728,41.7671,945781.0
2023-11-16 14:30:00,42.79,42.96,42.77,42.92,963307.0,41.7671,41.933,41.7475,41.8939,963307.0
2023-11-16 14:40:00,42.92,43.11,42.91,43.07,1549021.0,41.8939,42.0794,41.8842,42.0404,1549021.0
2023-11-16 14:50:00,43.07,43.09,42.85,42.99,2034860.0,42.0404,42.0599,41.8256,41.9623,2034860.0
2023-11-16 15:00:00,42.98,43.0,42.9,42.93,759120.0,41.9525,41.972,41.8744,41.9037,759120.0
2023-11-16 15:10:00,42.93,42.98,42.88,42.95,1217339.0,41.9037,41.9525,41.8549,41.9232,1217339.0
2023-11-16 15:20:00,42.95,42.99,42.89,42.97,1125904.0,41.9232,41.9623,41.8647,41.9427,1125904.0
2023-11-16 15:30:00,42.97,43.08,42.92,43.07,1297218.0,41.9427,42.0501,41.8939,42.0404,1297218.0
2023-11-16 15:40:00,43.06,43.21,43.01,43.14,3601381.0,42.0306,42.177,41.9818,42.1087,3601381.0
2023-11-16 15:50:00,43.14,43.21,43.02,43.14,3398562.0,42.1087,42.177,41.9916,42.1087,3398562.0
2023-11-17 09:30:00,42.88,42.96,42.7,42.74,3994570.0,41.8549,41.933,41.6792,41.7182,3994570.0
2023-11-17 09:40:00,42.73,42.8,42.62,42.79,3261769.0,41.7085,41.7768,41.6011,41.7671,3261769.0
2023-11-17 09:50:00,42.78,43.02,42.75,42.96,3500915.0,41.7573,41.9916,41.728,41.933,3500915.0
2023-11-17 10:00:00,42.96,42.96,42.76,42.77,2322990.0,41.933,41.933,41.7378,41.7475,2322990.0
2023-11-17 10:10:00,42.77,42.94,42.58,42.9,3132495.0,41.7475,41.9135,41.5621,41.8744,3132495.0
2023-11-17 10:20:00,42.89,42.98,42.82,42.93,2128958.0,41.8647,41.9525,41.7963,41.9037,2128958.0
2023-11-17 10:30:00,42.93,42.95,42.78,42.85,1632031.0,41.9037,41.9232,41.7573,41.8256,1632031.0
2023-11-17 10:40:00,42.85,42.88,42.66,42.82,1647230.0,41.8256,41.8549,41.6402,41.7963,1647230.0
2023-11-17 10:50:00,42.82,42.94,42.72,42.86,1684931.0,41.7963,41.9135,41.6987,41.8354,1684931.0
2023-11-17 11:00:00,42.87,42.91,42.56,42.75,2335267.0,41.8451,41.8842,41.5426,41.728,2335267.0
2023-11-17 11:10:00,42.74,42.82,42.7,42.75,1539079.0,41.7182,41.7963,41.6792,41.728,1539079.0
2023-11-17 11:20:00,42.74,42.87,42.69,42.83,1744490.0,41.7182,41.8451,41.6694,41.8061,1744490.0
2023-11-17 11:30:00,42.84,42.89,42.77,42.84,1398321.0,41.8159,41.8647,41.7475,41.8159,1398321.0
2023-11-17 11:40:00,42.84,42.95,42.77,42.88,1437935.0,41.8159,41.9232,41.7475,41.8549,1437935.0
2023-11-17 11:50:00,42.89,43.02,42.82,43.02,1357976.0,41.8647,41.9916,41.7963,41.9916,1357976.0
2023-11-17 12:00:00,43.02,43.15,42.96,43.11,2214639.0,41.9916,42.1184,41.933,42.0794,2214639.0
2023-11-17 12:10:00,43.11,43.13,43.04,43.06,1173593.0,42.0794,42.0989,42.0111,42.0306,1173593.0
2023-11-17 12:20:00,43.06,43.07,42.88,42.92,1929948.0,42.0306,42.0404,41.8549,41.8939,1929948.0
2023-11-17 12:30:00,42.92,42.99,42.89,42.95,912165.0,41.8939,41.9623,41.8647,41.9232,912165.0
2023-11-17 12:40:00,42.95,43.06,42.93,43.01,905253.0,41.9232,42.0306,41.9037,41.9818,905253.0
2023-11-17 12:50:00,43.01,43.12,43.01,43.11,1264956.0,41.9818,42.0892,41.9818,42.0794,1264956.0
2023-11-17 13:00:00,43.11,43.2,43.07,43.16,1518799.0,42.0794,42.1673,42.0404,42.1282,1518799.0
2023-11-17 13:10:00,43.16,43.3,43.12,43.23,1718183.0,42.1282,42.2649,42.0892,42.1965,1718183.0
2023-11-17 13:20:00,43.23,43.27,43.2,43.22,938038.0,42.1965,42.2356,42.1673,42.1868,938038.0
2023-11-17 13:30:00,43.22,43.34,43.22,43.31,1097875.0,42.1868,42.3039,42.1868,42.2746,1097875.0
2023-11-17 13:40:00,43.3,43.32,43.17,43.19,1537607.0,42.2649,42.2844,42.138,42.1575,1537607.0
2023-11-17 13:50:00,43.2,43.26,43.12,43.25,1428706.0,42.1673,42.2258,42.0892,42.2161,1428706.0
2023-11-17 14:00:00,43.25,43.5,43.25,43.49,4076679.0,42.2161,42.4601,42.2161,42.4503,4076679.0
2023-11-17 14:10:00,43.5,43.5,43.39,43.4,1331468.0,42.4601,42.4601,42.3527,42.3625,1331468.0
2023-11-17 14:20:00,43.4,43.41,43.28,43.31,1137030.0,42.3625,42.3722,42.2453,42.2746,1137030.0
2023-11-17 14:30:00,43.32,43.36,43.21,43.23,1226575.0,42.2844,42.3234,42.177,42.1965,1226575.0
2023-11-17 14:40:00,43.23,43.28,43.15,43.18,1491363.0,42.1965,42.2453,42.1184,42.1477,1491363.0
2023-11-17 14:50:00,43.18,43.27,43.16,43.27,918275.0,42.1477,42.2356,42.1282,42.2356,918275.0
2023-11-17 15:00:00,43.27,43.29,43.21,43.25,1015148.0,42.2356,42.2551,42.177,42.2161,1015148.0
2023-11-17 15:10:00,43.24,43.28,43.17,43.23,799302.0,42.2063,42.2453,42.138,42.1965,799302.0
2023-11-17 15:20:00,43.24,43.4,43.22,43.25,2023498.0,42.2063,42.3625,42.1868,42.2161,2023498.0
2023-11-17 15:30:00,43.24,43.26,42.97,43.0,3290736.0,42.2063,42.2258,41.9427,41.972,3290736.0
2023-11-17 15:40:00,43.0,43.07,42.94,42.97,1985549.0,41.972,42.0404,41.9135,41.9427,1985549.0
2023-11-17 15:50:00,42.97,43.21,42.96,43.16,3553287.0,41.9427,42.177,41.933,42.1282,3553287.0
2023-11-20 09:30:00,43.14,43.85,43.14,43.74,5435358.0,42.1087,42.8017,42.1087,42.6943,5435358.0
2023-11-20 09:40:00,43.75,43.76,43.58,43.7,5647124.0,42.7041,42.7139,42.5382,42.6553,5647124.0
2023-11-20 09:50:00,43.71,43.97,43.7,43.96,3507356.0,42.6651,42.9188,42.6553,42.9091,3507356.0
2023-11-20 10:00:00,43.96,44.01,43.86,43.87,2929300.0,42.9091,42.9579,42.8115,42.8212,2929300.0
2023-11-20 10:10:00,43.87,44.0,43.72,43.76,2827128.0,42.8212,42.9481,42.6748,42.7139,2827128.0
2023-11-20 10:20:00,43.76,43.79,43.49,43.67,2646718.0,42.7139,42.7431,42.4503,42.626,2646718.0
2023-11-20 10:30:00,43.68,43.73,43.53,43.64,1732266.0,42.6358,42.6846,42.4894,42.5967,1732266.0
2023-11-20 10:40:00,43.63,43.78,43.63,43.77,1820021.0,42.587,42.7334,42.587,42.7236,1820021.0
2023-11-20 10:50:00,43.77,43.99,43.71,43.98,1854393.0,42.7236,42.9384,42.6651,42.9286,1854393.0
2023-11-20 11:00:00,43.99,44.14,43.99,44.1,2582157.0,42.9384,43.0848,42.9384,43.0457,2582157.0
2023-11-20 11:10:00,44.09,44.1,44.0,44.07,2091262.0,43.036,43.0457,42.9481,43.0165,2091262.0
2023-11-20 11:20:00,44.06,44.13,44.02,44.08,1312168.0,43.0067,43.075,42.9676,43.0262,1312168.0
2023-11-20 11:30:00,44.09,44.16,44.04,44.14,1312801.0,43.036,43.1043,42.9872,43.0848,1312801.0
2023-11-20 11:40:00,44.14,44.15,44.0,44.05,1278365.0,43.0848,43.0945,42.9481,42.9969,1278365.0
2023-11-20 11:50:00,44.07,44.13,44.05,44.1,855364.0,43.0165,43.075,42.9969,43.0457,855364.0
2023-11-20 12:00:00,44.1,44.16,44.02,44.13,1263415.0,43.0457,43.1043,42.9676,43.075,1263415.0
2023-11-20 12:10:00,44.13,44.25,44.12,44.19,1785370.0,43.075,43.1921,43.0653,43.1336,1785370.0
2023-11-20 12:20:00,44.2,44.2,44.13,44.14,919681.0,43.1433,43.1433,43.075,43.0848,919681.0
2023-11-20 12:30:00,44.15,44.19,44.07,44.16,1141607.0,43.0945,43.1336,43.0165,43.1043,1141607.0
2023-11-20 12:40:00,44.16,44.17,44.07,44.13,845083.0,43.1043,43.1141,43.0165,43.075,845083.0
2023-11-20 12:50:00,44.13,44.15,44.08,44.09,858105.0,43.075,43.0945,43.0262,43.036,858105.0
2023-11-20 13:00:00,44.09,44.55,44.07,44.51,4667936.0,43.036,43.485,43.0165,43.4459,4667936.0
2023-11-20 13:10:00,44.52,44.57,44.42,44.46,1934133.0,43.4557,43.5045,43.3581,43.3971,1934133.0
2023-11-20 13:20:00,44.46,44.61,44.43,44.57,1757090.0,43.3971,43.5435,43.3678,43.5045,1757090.0
2023-11-20 13:30:00,44.58,44.6,44.52,44.53,1013375.0,43.5143,43.5338,43.4557,43.4655,1013375.0
2023-11-20 13:40:00,44.54,44.59,44.51,44.57,1019231.0,43.4752,43.524,43.4459,43.5045,1019231.0
2023-11-20 13:50:00,44.58,44.6,44.51,44.57,825246.0,43.5143,43.5338,43.4459,43.5045,825246.0
2023-11-20 14:00:00,44.57,44.62,44.56,44.59,778565.0,43.5045,43.5533,43.4947,43.524,778565.0
2023-11-20 14:10:00,44.58,44.6,44.47,44.55,2496599.0,43.5143,43.5338,43.4069,43.485,2496599.0
2023-11-20 14:20:00,44.55,44.63,44.51,44.57,2407005.0,43.485,43.5631,43.4459,43.5045,2407005.0
2023-11-20 14:30:00,44.57,44.66,44.57,44.66,1719676.0,43.5045,43.5923,43.5045,43.5923,1719676.0
2023-11-20 14:40:00,44.66,44.79,44.63,44.74,1484234.0,43.5923,43.7192,43.5631,43.6704,1484234.0
2023-11-20 14:50:00,44.75,44.78,44.72,44.76,1004714.0,43.6802,43.7095,43.6509,43.69,1004714.0
2023-11-20 15:00:00,44.76,44.86,44.73,44.86,1206121.0,43.69,43.7876,43.6607,43.7876,1206121.0
2023-11-20 15:10:00,44.86,44.95,44.84,44.91,1819356.0,43.7876,43.8754,43.768,43.8364,1819356.0
2023-11-20 15:20:00,44.9,44.91,44.78,44.86,1659446.0,43.8266,43.8364,43.7095,43.7876,1659446.0
2023-11-20 15:30:00,44.85,44.87,44.79,44.84,1107982.0,43.7778,43.7973,43.7192,43.768,1107982.0
2023-11-20 15:40:00,44.84,44.86,44.76,44.78,1258501.0,43.768,43.7876,43.69,43.7095,1258501.0
2023-11-20 15:50:00,44.78,44.79,44.61,44.71,3601564.0,43.7095,43.7192,43.5435,43.6412,3601564.0
2023-11-21 09:30:00,44.09,44.16,43.82,44.05,4866913.0,43.036,43.1043,42.7724,42.9969,4866913.0
2023-11-21 09:40:00,44.05,44.12,43.85,43.94,2960814.0,42.9969,43.0653,42.8017,42.8896,2960814.0
2023-11-21 09:50:00,43.93,44.06,43.83,43.87,2400058.0,42.8798,43.0067,42.7822,42.8212,2400058.0
2023-11-21 10:00:00,43.87,44.02,43.79,43.94,2480030.0,42.8212,42.9676,42.7431,42.8896,2480030.0
2023-11-21 10:10:00,43.94,43.94,43.75,43.87,2091777.0,42.8896,42.8896,42.7041,42.8212,2091777.0
2023-11-21 10:20:00,43.87,43.87,43.33,43.38,4195629.0,42.8212,42.8212,42.2941,42.3429,4195629.0
2023-11-21 10:30:00,43.38,43.51,43.29,43.36,2937845.0,42.3429,42.4698,42.2551,42.3234,2937845.0
2023-11-21 10:40:00,43.36,43.56,43.34,43.54,2344213.0,42.3234,42.5186,42.3039,42.4991,2344213.0
2023-11-21 10:50:00,43.54,43.55,43.4,43.52,1918716.0,42.4991,42.5089,42.3625,42.4796,1918716.0
2023-11-21 11:00:00,43.51,43.55,43.38,43.51,1640395.0,42.4698,42.5089,42.3429,42.4698,1640395.0
2023-11-21 11:10:00,43.51,43.56,43.38,43.47,1935733.0,42.4698,42.5186,42.3429,42.4308,1935733.0
2023-11-21 11:20:00,43.47,43.6,43.45,43.55,1359144.0,42.4308,42.5577,42.4113,42.5089,1359144.0
2023-11-21 11:30:00,43.55,43.58,43.47,43.5,1330553.0,42.5089,42.5382,42.4308,42.4601,1330553.0
2023-11-21 11:40:00,43.49,43.62,43.4,43.61,1335825.0,42.4503,42.5772,42.3625,42.5674,1335825.0
2023-11-21 11:50:00,43.62,43.68,43.59,43.66,1636631.0,42.5772,42.6358,42.5479,42.6163,1636631.0
2023-11-21 12:00:00,43.67,43.69,43.6,43.67,946921.0,42.626,42.6455,42.5577,42.626,946921.0
2023-11-21 12:10:00,43.68,43.73,43.64,43.68,1367803.0,42.6358,42.6846,42.5967,42.6358,1367803.0
2023-11-21 12:20:00,43.68,43.78,43.64,43.76,1116901.0,42.6358,42.7334,42.5967,42.7139,1116901.0
2023-11-21 12:30:00,43.75,43.79,43.72,43.79,943547.0,42.7041,42.7431,42.6748,42.7431,943547.0
2023-11-21 12:40:00,43.79,43.86,43.73,43.85,964934.0,42.7431,42.8115,42.6846,42.8017,964934.0
2023-11-21 12:50:00,43.84,43.9,43.82,43.88,1089485.0,42.792,42.8505,42.7724,42.831,1089485.0
2023-11-21 13:00:00,43.88,43.89,43.66,43.77,1980316.0,42.831,42.8408,42.6163,42.7236,1980316.0
2023-11-21 13:10:00,43.77,43.77,43.6,43.64,1254104.0,42.7236,42.7236,42.5577,42.5967,1254104.0
2023-11-21 13:20:00,43.64,43.66,43.51,43.61,1455465.0,42.5967,42.6163,42.4698,42.5674,1455465.0
2023-11-21 13:30:00,43.61,43.72,43.56,43.72,1154618.0,42.5674,42.6748,42.5186,42.6748,1154618.0
2023-11-21 13:40:00,43.71,43.78,43.69,43.77,1047294.0,42.6651,42.7334,42.6455,42.7236,1047294.0
2023-11-21 13:50:00,43.77,43.86,43.76,43.78,995002.0,42.7236,42.8115,42.7139,42.7334,995002.0
2023-11-21 14:00:00,43.78,43.87,43.64,43.69,2282972.0,42.7334,42.8212,42.5967,42.6455,2282972.0
2023-11-21 14:10:00,43.7,43.91,43.64,43.77,1783286.0,42.6553,42.8603,42.5967,42.7236,1783286.0
2023-11-21 14:20:00,43.76,43.81,43.72,43.77,875664.0,42.7139,42.7627,42.6748,42.7236,875664.0
2023-11-21 14:30:00,43.78,43.8,43.68,43.74,779851.0,42.7334,42.7529,42.6358,42.6943,779851.0
2023-11-21 14:40:00,43.75,43.85,43.72,43.81,1035072.0,42.7041,42.8017,42.6748,42.7627,1035072.0
2023-11-21 14:50:00,43.82,43.88,43.71,43.86,1305680.0,42.7724,42.831,42.6651,42.8115,1305680.0
2023-11-21 15:00:00,43.87,43.99,43.85,43.86,1681095.0,42.8212,42.9384,42.8017,42.8115,1681095.0
2023-11-21 15:10:00,43.86,43.94,43.86,43.9,716747.0,42.8115,42.8896,42.8115,42.8505,716747.0
2023-11-21 15:20:00,43.9,43.95,43.84,43.92,1035979.0,42.8505,42.8993,42.792,42.87,1035979.0
2023-11-21 15:30:00,43.92,43.93,43.76,43.82,998021.0,42.87,42.8798,42.7139,42.7724,998021.0
2023-11-21 15:40:00,43.82,43.85,43.77,43.84,1253087.0,42.7724,42.8017,42.7236,42.792,1253087.0
2023-11-21 15:50:00,43.84,43.92,43.78,43.89,2333037.0,42.792,42.87,42.7334,42.8408,2333037.0
2023-11-22 09:30:00,44.57,45.42,44.57,45.22,7871427.0,43.5045,44.3342,43.5045,44.139,7871427.0
2023-11-22 09:40:00,45.23,45.28,45.01,45.05,4357491.0,44.1487,44.1975,43.934,43.973,4357491.0
2023-11-22 09:50:00,45.06,45.09,44.29,44.55,5869016.0,43.9828,44.0121,43.2312,43.485,5869016.0
2023-11-22 10:00:00,44.54,44.59,44.13,44.14,4528934.0,43.4752,43.524,43.075,43.0848,4528934.0
2023-11-22 10:10:00,44.14,44.37,44.05,44.27,3721880.0,43.0848,43.3093,42.9969,43.2117,3721880.0
2023-11-22 10:20:00,44.26,44.55,44.21,44.5,3121149.0,43.2019,43.485,43.1531,43.4362,3121149.0
2023-11-22 10:30:00,44.51,44.82,44.49,44.66,3542558.0,43.4459,43.7485,43.4264,43.5923,3542558.0
2023-11-22 10:40:00,44.66,44.8,44.54,44.54,2323223.0,43.5923,43.729,43.4752,43.4752,2323223.0
2023-11-22 10:50:00,44.55,44.63,44.22,44.33,2490616.0,43.485,43.5631,43.1629,43.2702,2490616.0
2023-11-22 11:00:00,44.33,44.57,44.29,44.45,2218522.0,43.2702,43.5045,43.2312,43.3874,2218522.0
2023-11-22 11:10:00,44.45,44.6,44.4,44.44,2301933.0,43.3874,43.5338,43.3386,43.3776,2301933.0
2023-11-22 11:20:00,44.43,44.54,44.4,44.52,1405382.0,43.3678,43.4752,43.3386,43.4557,1405382.0
2023-11-22 11:30:00,44.53,44.63,44.49,44.54,1379942.0,43.4655,43.5631,43.4264,43.4752,1379942.0
2023-11-22 11:40:00,44.53,44.66,44.51,44.62,1682652.0,43.4655,43.5923,43.4459,43.5533,1682652.0
2023-11-22 11:50:00,44.63,44.7,44.55,44.68,1189986.0,43.5631,43.6314,43.485,43.6119,1189986.0
2023-11-22 12:00:00,44.69,44.8,44.64,44.8,1397897.0,43.6216,43.729,43.5728,43.729,1397897.0
2023-11-22 12:10:00,44.8,44.83,44.6,44.73,1609399.0,43.729,43.7583,43.5338,43.6607,1609399.0
2023-11-22 12:20:00,44.73,44.78,44.69,44.71,943585.0,43.6607,43.7095,43.6216,43.6412,943585.0
2023-11-22 12:30:00,44.71,44.73,44.56,44.66,1010290.0,43.6412,43.6607,43.4947,43.5923,1010290.0
2023-11-22 12:40:00,44.66,44.66,44.48,44.49,1338081.0,43.5923,43.5923,43.4167,43.4264,1338081.0
2023-11-22 12:50:00,44.49,44.62,44.48,44.6,978334.0,43.4264,43.5533,43.4167,43.5338,978334.0
2023-11-22 13:00:00,44.59,44.7,44.55,44.68,914178.0,43.524,43.6314,43.485,43.6119,914178.0
2023-11-22 13:10:00,44.67,44.8,44.64,44.69,1081380.0,43.6021,43.729,43.5728,43.6216,1081380.0
2023-11-22 13:20:00,44.7,44.83,44.68,44.83,904941.0,43.6314,43.7583,43.6119,43.7583,904941.0
2023-11-22 13:30:00,44.83,44.86,44.77,44.79,941175.0,43.7583,43.7876,43.6997,43.7192,941175.0
2023-11-22 13:40:00,44.79,44.8,44.68,44.73,945885.0,43.7192,43.729,43.6119,43.6607,945885.0
2023-11-22 13:50:00,44.73,44.78,44.7,44.74,814410.0,43.6607,43.7095,43.6314,43.6704,814410.0
2023-11-22 14:00:00,44.73,44.82,44.73,44.8,871042.0,43.6607,43.7485,43.6607,43.729,871042.0
2023-11-22 14:10:00,44.81,44.83,44.68,44.76,1151624.0,43.7388,43.7583,43.6119,43.69,1151624.0
2023-11-22 14:20:00,44.75,44.77,44.67,44.7,580350.0,43.6802,43.6997,43.6021,43.6314,580350.0
2023-11-22 14:30:00,44.7,44.71,44.15,44.16,2284728.0,43.6314,43.6412,43.0945,43.1043,2284728.0
2023-11-22 14:40:00,44.16,44.34,44.1,44.27,1761512.0,43.1043,43.28,43.0457,43.2117,1761512.0
2023-11-22 14:50:00,44.27,44.48,44.25,44.45,2021506.0,43.2117,43.4167,43.1921,43.3874,2021506.0
2023-11-22 15:00:00,44.46,44.5,44.4,44.45,1806522.0,43.3971,43.4362,43.3386,43.3874,1806522.0
2023-11-22 15:10:00,44.46,44.53,44.42,44.5,1018894.0,43.3971,43.4655,43.3581,43.4362,1018894.0
2023-11-22 15:20:00,44.49,44.5,44.37,44.47,1505311.0,43.4264,43.4362,43.3093,43.4069,1505311.0
2023-11-22 15:30:00,44.47,44.51,44.44,44.46,908655.0,43.4069,43.4459,43.3776,43.3971,908655.0
2023-11-22 15:40:00,44.47,44.5,44.4,44.44,1251069.0,43.4069,43.4362,43.3386,43.3776,1251069.0
2023-11-22 15:50:00,44.43,44.47,44.36,44.39,2302302.0,43.3678,43.4069,43.2995,43.3288,2302302.0
2023-11-24 09:30:00,44.25,44.45,44.02,44.19,3457327.0,43.1921,43.3874,42.9676,43.1336,3457327.0
2023-11-24 09:40:00,44.18,44.24,44.07,44.09,2475873.0,43.1238,43.1824,43.0165,43.036,2475873.0
2023-11-24 09:50:00,44.08,44.29,44.05,44.23,1916244.0,43.0262,43.2312,42.9969,43.1726,1916244.0
2023-11-24 10:00:00,44.23,44.31,44.11,44.13,1939934.0,43.1726,43.2507,43.0555,43.075,1939934.0
2023-11-24 10:10:00,44.14,44.21,43.97,44.06,1729584.0,43.0848,43.1531,42.9188,43.0067,1729584.0
2023-11-24 10:20:00,44.06,44.12,43.92,43.96,1343317.0,43.0067,43.0653,42.87,42.9091,1343317.0
2023-11-24 10:30:00,43.96,44.07,43.93,44.04,1027210.0,42.9091,43.0165,42.8798,42.9872,1027210.0
2023-11-24 10:40:00,44.05,44.1,43.97,44.0,869394.0,42.9969,43.0457,42.9188,42.9481,869394.0
2023-11-24 10:50:00,43.99,44.04,43.85,44.02,1539531.0,42.9384,42.9872,42.8017,42.9676,1539531.0
2023-11-24 11:00:00,44.03,44.1,43.97,44.05,1046236.0,42.9774,43.0457,42.9188,42.9969,1046236.0
2023-11-24 11:10:00,44.05,44.1,44.02,44.06,1138011.0,42.9969,43.0457,42.9676,43.0067,1138011.0
2023-11-24 11:20:00,44.07,44.11,44.02,44.08,999070.0,43.0165,43.0555,42.9676,43.0262,999070.0
2023-11-24 11:30:00,44.07,44.14,44.0,44.06,1321798.0,43.0165,43.0848,42.9481,43.0067,1321798.0
2023-11-24 11:40:00,44.07,44.18,44.06,44.12,945967.0,43.0165,43.1238,43.0067,43.0653,945967.0
2023-11-24 11:50:00,44.12,44.21,44.11,44.15,819705.0,43.0653,43.1531,43.0555,43.0945,819705.0
2023-11-24 12:00:00,44.16,44.17,44.11,44.15,715583.0,43.1043,43.1141,43.0555,43.0945,715583.0
2023-11-24 12:10:00,44.15,44.2,44.13,44.17,647306.0,43.0945,43.1433,43.075,43.1141,647306.0
2023-11-24 12:20:00,44.18,44.19,44.09,44.12,881927.0,43.1238,43.1336,43.036,43.0653,881927.0
2023-11-24 12:30:00,44.12,44.16,44.11,44.14,877240.0,43.0653,43.1043,43.0555,43.0848,877240.0
2023-11-24 12:40:00,44.15,44.15,44.04,44.08,1018454.0,43.0945,43.0945,42.9872,43.0262,1018454.0
2023-11-24 12:50:00,44.07,44.19,44.05,44.19,1954914.0,43.0165,43.1336,42.9969,43.1336,1954914.0
2023-11-27 09:30:00,44.01,44.32,43.76,44.03,4400079.0,42.9579,43.2605,42.7139,42.9774,4400079.0
2023-11-27 09:40:00,44.03,44.14,43.93,43.99,2553256.0,42.9774,43.0848,42.8798,42.9384,2553256.0
2023-11-27 09:50:00,43.99,44.08,43.88,44.07,1680788.0,42.9384,43.0262,42.831,43.0165,1680788.0
2023-11-27 10:00:00,44.08,44.37,44.07,44.37,2839905.0,43.0262,43.3093,43.0165,43.3093,2839905.0
2023-11-27 10:10:00,44.36,44.42,44.11,44.15,2011841.0,43.2995,43.3581,43.0555,43.0945,2011841.0
2023-11-27 10:20:00,44.16,44.22,44.0,44.14,1847904.0,43.1043,43.1629,42.9481,43.0848,1847904.0
2023-11-27 10:30:00,44.14,44.39,44.13,44.31,1631784.0,43.0848,43.3288,43.075,43.2507,1631784.0
2023-11-27 10:40:00,44.3,44.42,44.27,44.38,1378422.0,43.241,43.3581,43.2117,43.319,1378422.0
2023-11-27 10:50:00,44.38,44.44,44.31,44.34,2015950.0,43.319,43.3776,43.2507,43.28,2015950.0
2023-11-27 11:00:00,44.35,44.35,44.06,44.19,2057107.0,43.2898,43.2898,43.0067,43.1336,2057107.0
2023-11-27 11:10:00,44.19,44.22,44.08,44.15,1095147.0,43.1336,43.1629,43.0262,43.0945,1095147.0
2023-11-27 11:20:00,44.15,44.24,44.13,44.24,1208348.0,43.0945,43.1824,43.075,43.1824,1208348.0
2023-11-27 11:30:00,44.23,44.37,44.17,44.33,1418979.0,43.1726,43.3093,43.1141,43.2702,1418979.0
2023-11-27 11:40:00,44.33,44.42,44.25,44.37,1498479.0,43.2702,43.3581,43.1921,43.3093,1498479.0
2023-11-27 11:50:00,44.37,44.55,44.36,44.46,1575931.0,43.3093,43.485,43.2995,43.3971,1575931.0
2023-11-27 12:00:00,44.46,44.56,44.4,44.52,1338920.0,43.3971,43.4947,43.3386,43.4557,1338920.0
2023-11-27 12:10:00,44.53,44.57,44.46,44.52,1036741.0,43.4655,43.5045,43.3971,43.4557,1036741.0
2023-11-27 12:20:00,44.52,44.54,44.44,44.51,951733.0,43.4557,43.4752,43.3776,43.4459,951733.0
2023-11-27 12:30:00,44.51,44.52,44.46,44.48,618362.0,43.4459,43.4557,43.3971,43.4167,618362.0
2023-11-27 12:40:00,44.48,44.58,44.48,44.54,744063.0,43.4167,43.5143,43.4167,43.4752,744063.0
2023-11-27 12:50:00,44.53,44.63,44.5,44.6,1006680.0,43.4655,43.5631,43.4362,43.5338,1006680.0
2023-11-27 13:00:00,44.6,44.72,44.55,44.65,1721550.0,43.5338,43.6509,43.485,43.5826,1721550.0
2023-11-27 13:10:00,44.65,44.74,44.62,44.63,1056747.0,43.5826,43.6704,43.5533,43.5631,1056747.0
2023-11-27 13:20:00,44.63,44.63,44.5,44.56,1122245.0,43.5631,43.5631,43.4362,43.4947,1122245.0
2023-11-27 13:30:00,44.56,44.59,44.5,44.51,770539.0,43.4947,43.524,43.4362,43.4459,770539.0
2023-11-27 13:40:00,44.51,44.53,44.44,44.46,856600.0,43.4459,43.4655,43.3776,43.3971,856600.0
2023-11-27 13:50:00,44.46,44.49,44.37,44.43,855922.0,43.3971,43.4264,43.3093,43.3678,855922.0
2023-11-27 14:00:00,44.44,44.48,44.37,44.42,791286.0,43.3776,43.4167,43.3093,43.3581,791286.0
2023-11-27 14:10:00,44.43,44.44,44.3,44.3,639169.0,43.3678,43.3776,43.241,43.241,639169.0
2023-11-27 14:20:00,44.3,44.34,44.28,44.34,667706.0,43.241,43.28,43.2214,43.28,667706.0
2023-11-27 14:30:00,44.34,44.36,44.25,44.25,986998.0,43.28,43.2995,43.1921,43.1921,986998.0
2023-11-27 14:40:00,44.26,44.26,43.99,44.06,2221686.0,43.2019,43.2019,42.9384,43.0067,2221686.0
2023-11-27 14:50:00,44.06,44.22,44.04,44.21,1364934.0,43.0067,43.1629,42.9872,43.1531,1364934.0
2023-11-27 15:00:00,44.21,44.25,44.18,44.22,1100944.0,43.1531,43.1921,43.1238,43.1629,1100944.0
2023-11-27 15:10:00,44.22,44.25,44.16,44.25,561419.0,43.1629,43.1921,43.1043,43.1921,561419.0
2023-11-27 15:20:00,44.25,44.34,44.24,44.32,1094857.0,43.1921,43.28,43.1824,43.2605,1094857.0
2023-11-27 15:30:00,44.33,44.4,44.3,44.37,1131841.0,43.2702,43.3386,43.241,43.3093,1131841.0
2023-11-27 15:40:00,44.37,44.38,44.19,44.2,1139629.0,43.3093,43.319,43.1336,43.1433,1139629.0
2023-11-27 15:50:00,44.2,44.26,44.0,44.05,3067519.0,43.1433,43.2019,42.9481,42.9969,3067519.0
2023-11-28 09:30:00,43.8,44.07,43.79,43.91,3914522.0,42.7529,43.0165,42.7431,42.8603,3914522.0
2023-11-28 09:40:00,43.91,43.94,43.71,43.86,2655551.0,42.8603,42.8896,42.6651,42.8115,2655551.0
2023-11-28 09:50:00,43.85,43.89,43.67,43.74,2339287.0,42.8017,42.8408,42.626,42.6943,2339287.0
2023-11-28 10:00:00,43.74,44.01,43.72,43.91,2682826.0,42.6943,42.9579,42.6748,42.8603,2682826.0
2023-11-28 10:10:00,43.9,43.96,43.74,43.93,1984904.0,42.8505,42.9091,42.6943,42.8798,1984904.0
2023-11-28 10:20:00,43.93,43.99,43.87,43.89,1986816.0,42.8798,42.9384,42.8212,42.8408,1986816.0
2023-11-28 10:30:00,43.89,44.11,43.77,44.09,2622238.0,42.8408,43.0555,42.7236,43.036,2622238.0
2023-11-28 10:40:00,44.09,44.4,44.09,44.21,4171081.0,43.036,43.3386,43.036,43.1531,4171081.0
2023-11-28 10:50:00,44.2,44.25,43.95,44.11,2352296.0,43.1433,43.1921,42.8993,43.0555,2352296.0
2023-11-28 11:00:00,44.11,44.23,44.05,44.12,1892486.0,43.0555,43.1726,42.9969,43.0653,1892486.0
2023-11-28 11:10:00,44.12,44.2,44.02,44.19,1592171.0,43.0653,43.1433,42.9676,43.1336,1592171.0
2023-11-28 11:20:00,44.19,44.39,44.16,44.34,1717908.0,43.1336,43.3288,43.1043,43.28,1717908.0
2023-11-28 11:30:00,44.34,44.59,44.33,44.56,2296060.0,43.28,43.524,43.2702,43.4947,2296060.0
2023-11-28 11:40:00,44.55,44.6,44.44,44.51,2119446.0,43.485,43.5338,43.3776,43.4459,2119446.0
2023-11-28 11:50:00,44.51,44.53,44.41,44.47,1429993.0,43.4459,43.4655,43.3483,43.4069,1429993.0
2023-11-28 12:00:00,44.47,44.5,44.35,44.38,2182730.0,43.4069,43.4362,43.2898,43.319,2182730.0
2023-11-28 12:10:00,44.39,44.46,44.36,44.39,1350105.0,43.3288,43.3971,43.2995,43.3288,1350105.0
2023-11-28 12:20:00,44.38,44.44,44.34,44.35,1024405.0,43.319,43.3776,43.28,43.2898,1024405.0
2023-11-28 12:30:00,44.35,44.36,44.14,44.29,2140064.0,43.2898,43.2995,43.0848,43.2312,2140064.0
2023-11-28 12:40:00,44.28,44.29,44.15,44.17,946619.0,43.2214,43.2312,43.0945,43.1141,946619.0
2023-11-28 12:50:00,44.16,44.25,44.07,44.2,1339293.0,43.1043,43.1921,43.0165,43.1433,1339293.0
2023-11-28 13:00:00,44.2,44.21,43.83,44.02,4388633.0,43.1433,43.1531,42.7822,42.9676,4388633.0
2023-11-28 13:10:00,44.02,44.02,43.75,43.91,2117654.0,42.9676,42.9676,42.7041,42.8603,2117654.0
2023-11-28 13:20:00,43.91,44.05,43.87,44.03,1589265.0,42.8603,42.9969,42.8212,42.9774,1589265.0
2023-11-28 13:30:00,44.02,44.07,43.98,44.02,1269447.0,42.9676,43.0165,42.9286,42.9676,1269447.0
2023-11-28 13:40:00,44.02,44.13,44.02,44.08,1023834.0,42.9676,43.075,42.9676,43.0262,1023834.0
2023-11-28 13:50:00,44.08,44.13,44.0,44.03,1044098.0,43.0262,43.075,42.9481,42.9774,1044098.0
2023-11-28 14:00:00,44.03,44.07,43.94,43.98,1192790.0,42.9774,43.0165,42.8896,42.9286,1192790.0
2023-11-28 14:10:00,43.98,44.08,43.93,43.98,1237971.0,42.9286,43.0262,42.8798,42.9286,1237971.0
2023-11-28 14:20:00,43.98,44.07,43.95,43.99,1179892.0,42.9286,43.0165,42.8993,42.9384,1179892.0
2023-11-28 14:30:00,43.99,44.1,43.89,44.1,1830317.0,42.9384,43.0457,42.8408,43.0457,1830317.0
2023-11-28 14:40:00,44.1,44.15,44.07,44.12,1164178.0,43.0457,43.0945,43.0165,43.0653,1164178.0
2023-11-28 14:50:00,44.12,44.24,44.11,44.19,1512714.0,43.0653,43.1824,43.0555,43.1336,1512714.0
2023-11-28 15:00:00,44.19,44.2,44.09,44.11,855037.0,43.1336,43.1433,43.036,43.0555,855037.0
2023-11-28 15:10:00,44.11,44.16,44.03,44.05,843183.0,43.0555,43.1043,42.9774,42.9969,843183.0
2023-11-28 15:20:00,44.04,44.09,43.92,44.05,1909730.0,42.9872,43.036,42.87,42.9969,1909730.0
2023-11-28 15:30:00,44.05,44.13,44.05,44.11,1029074.0,42.9969,43.075,42.9969,43.0555,1029074.0
2023-11-28 15:40:00,44.1,44.26,44.09,44.25,1381023.0,43.0457,43.2019,43.036,43.1921,1381023.0
2023-11-28 15:50:00,44.25,44.43,44.24,44.4,3917851.0,43.1921,43.3678,43.1824,43.3386,3917851.0
2023-11-29 09:30:00,45.24,45.73,45.23,45.61,8423282.0,44.1585,44.6368,44.1487,44.5196,8423282.0
2023-11-29 09:40:00,45.61,45.72,45.53,45.68,4831854.0,44.5196,44.627,44.4415,44.588,4831854.0
2023-11-29 09:50:00,45.69,45.71,45.56,45.63,2232652.0,44.5977,44.6172,44.4708,44.5392,2232652.0
2023-11-29 10:00:00,45.62,45.7,44.98,45.04,4952282.0,44.5294,44.6075,43.9047,43.9633,4952282.0
2023-11-29 10:10:00,45.04,45.05,44.85,44.86,3884246.0,43.9633,43.973,43.7778,43.7876,3884246.0
2023-11-29 10:20:00,44.86,44.96,44.72,44.92,3612987.0,43.7876,43.8852,43.6509,43.8461,3612987.0
2023-11-29 10:30:00,44.91,45.05,44.79,44.84,3433208.0,43.8364,43.973,43.7192,43.768,3433208.0
2023-11-29 10:40:00,44.84,44.88,44.75,44.85,1824080.0,43.768,43.8071,43.6802,43.7778,1824080.0
2023-11-29 10:50:00,44.86,45.12,44.84,45.02,2838591.0,43.7876,44.0414,43.768,43.9437,2838591.0
2023-11-29 11:00:00,45.01,45.03,44.76,44.78,1901226.0,43.934,43.9535,43.69,43.7095,1901226.0
2023-11-29 11:10:00,44.78,44.78,44.42,44.52,3914209.0,43.7095,43.7095,43.3581,43.4557,3914209.0
2023-11-29 11:20:00,44.52,44.53,44.34,44.39,2205824.0,43.4557,43.4655,43.28,43.3288,2205824.0
2023-11-29 11:30:00,44.39,44.51,44.28,44.48,1960921.0,43.3288,43.4459,43.2214,43.4167,1960921.0
2023-11-29 11:40:00,44.48,44.55,44.45,44.52,1239476.0,43.4167,43.485,43.3874,43.4557,1239476.0
2023-11-29 11:50:00,44.53,44.6,44.44,44.58,1291093.0,43.4655,43.5338,43.3776,43.5143,1291093.0
2023-11-29 12:00:00,44.58,44.6,44.46,44.59,1155601.0,43.5143,43.5338,43.3971,43.524,1155601.0
2023-11-29 12:10:00,44.6,44.69,44.56,44.65,1489763.0,43.5338,43.6216,43.4947,43.5826,1489763.0
2023-11-29 12:20:00,44.64,44.77,44.62,44.75,1107791.0,43.5728,43.6997,43.5533,43.6802,1107791.0
2023-11-29 12:30:00,44.76,44.79,44.72,44.76,1049460.0,43.69,43.7192,43.6509,43.69,1049460.0
2023-11-29 12:40:00,44.76,44.8,44.72,44.78,1377800.0,43.69,43.729,43.6509,43.7095,1377800.0
2023-11-29 12:50:00,44.79,44.82,44.75,44.77,960620.0,43.7192,43.7485,43.6802,43.6997,960620.0
2023-11-29 13:00:00,44.78,44.85,44.65,44.72,1671107.0,43.7095,43.7778,43.5826,43.6509,1671107.0
2023-11-29 13:10:00,44.71,44.74,44.58,44.6,1362181.0,43.6412,43.6704,43.5143,43.5338,1362181.0
2023-11-29 13:20:00,44.6,44.75,44.57,44.74,1144798.0,43.5338,43.6802,43.5045,43.6704,1144798.0
2023-11-29 13:30:00,44.74,44.75,44.5,44.68,1405065.0,43.6704,43.6802,43.4362,43.6119,1405065.0
2023-11-29 13:40:00,44.68,44.72,44.62,44.66,745585.0,43.6119,43.6509,43.5533,43.5923,745585.0
2023-11-29 13:50:00,44.66,44.71,44.62,44.66,662443.0,43.5923,43.6412,43.5533,43.5923,662443.0
2023-11-29 14:00:00,44.65,44.67,44.5,44.6,1846301.0,43.5826,43.6021,43.4362,43.5338,1846301.0
2023-11-29 14:10:00,44.6,44.72,44.58,44.67,1476591.0,43.5338,43.6509,43.5143,43.6021,1476591.0
2023-11-29 14:20:00,44.68,44.71,44.56,44.58,1088716.0,43.6119,43.6412,43.4947,43.5143,1088716.0
2023-11-29 14:30:00,44.58,44.58,44.31,44.37,1892988.0,43.5143,43.5143,43.2507,43.3093,1892988.0
2023-11-29 14:40:00,44.36,44.52,44.34,44.5,1160976.0,43.2995,43.4557,43.28,43.4362,1160976.0
2023-11-29 14:50:00,44.51,44.57,44.47,44.56,966855.0,43.4459,43.5045,43.4069,43.4947,966855.0
2023-11-29 15:00:00,44.55,44.57,44.45,44.51,931005.0,43.485,43.5045,43.3874,43.4459,931005.0
2023-11-29 15:10:00,44.51,44.53,44.24,44.32,1528242.0,43.4459,43.4655,43.1824,43.2605,1528242.0
2023-11-29 15:20:00,44.31,44.34,44.15,44.19,1500058.0,43.2507,43.28,43.0945,43.1336,1500058.0
2023-11-29 15:30:00,44.2,44.22,44.13,44.14,940590.0,43.1433,43.1629,43.075,43.0848,940590.0
2023-11-29 15:40:00,44.14,44.27,44.14,44.26,1299532.0,43.0848,43.2117,43.0848,43.2019,1299532.0
2023-11-29 15:50:00,44.25,44.27,44.15,44.23,3426652.0,43.1921,43.2117,43.0945,43.1726,3426652.0
2023-11-30 09:30:00,44.3,44.46,43.92,43.96,4779130.0,43.241,43.3971,42.87,42.9091,4779130.0
2023-11-30 09:40:00,43.96,43.97,43.59,43.72,5627526.0,42.9091,42.9188,42.5479,42.6748,5627526.0
2023-11-30 09:50:00,43.71,43.92,43.7,43.84,3199407.0,42.6651,42.87,42.6553,42.792,3199407.0
2023-11-30 10:00:00,43.84,43.86,43.37,43.54,4188137.0,42.792,42.8115,42.3332,42.4991,4188137.0
2023-11-30 10:10:00,43.54,44.03,43.46,43.87,3934050.0,42.4991,42.9774,42.421,42.8212,3934050.0
2023-11-30 10:20:00,43.88,43.94,43.6,43.61,2588622.0,42.831,42.8896,42.5577,42.5674,2588622.0
2023-11-30 10:30:00,43.61,43.75,43.27,43.32,3303755.0,42.5674,42.7041,42.2356,42.2844,3303755.0
2023-11-30 10:40:00,43.32,43.35,43.06,43.09,3348328.0,42.2844,42.3137,42.0306,42.0599,3348328.0
2023-11-30 10:50:00,43.09,43.38,43.06,43.38,2645135.0,42.0599,42.3429,42.0306,42.3429,2645135.0
2023-11-30 11:00:00,43.37,43.46,43.17,43.2,2756171.0,42.3332,42.421,42.138,42.1673,2756171.0
2023-11-30 11:10:00,43.21,43.36,43.16,43.25,1741331.0,42.177,42.3234,42.1282,42.2161,1741331.0
2023-11-30 11:20:00,43.25,43.3,43.13,43.16,2170748.0,42.2161,42.2649,42.0989,42.1282,2170748.0
2023-11-30 11:30:00,43.16,43.2,43.03,43.09,1829076.0,42.1282,42.1673,42.0013,42.0599,1829076.0
2023-11-30 11:40:00,43.09,43.17,42.97,43.08,1891490.0,42.0599,42.138,41.9427,42.0501,1891490.0
2023-11-30 11:50:00,43.08,43.17,42.92,42.93,1746305.0,42.0501,42.138,41.8939,41.9037,1746305.0
2023-11-30 12:00:00,42.93,43.2,42.88,43.17,1758526.0,41.9037,42.1673,41.8549,42.138,1758526.0
2023-11-30 12:10:00,43.17,43.19,43.02,43.09,859623.0,42.138,42.1575,41.9916,42.0599,859623.0
2023-11-30 12:20:00,43.09,43.1,43.0,43.03,721700.0,42.0599,42.0696,41.972,42.0013,721700.0
2023-11-30 12:30:00,43.02,43.12,43.0,43.07,992533.0,41.9916,42.0892,41.972,42.0404,992533.0
2023-11-30 12:40:00,43.07,43.28,43.05,43.24,1367767.0,42.0404,42.2453,42.0208,42.2063,1367767.0
2023-11-30 12:50:00,43.24,43.31,43.17,43.25,1626522.0,42.2063,42.2746,42.138,42.2161,1626522.0
2023-11-30 13:00:00,43.24,43.24,42.98,42.98,1259871.0,42.2063,42.2063,41.9525,41.9525,1259871.0
2023-11-30 13:10:00,42.98,43.04,42.95,42.97,1493338.0,41.9525,42.0111,41.9232,41.9427,1493338.0
2023-11-30 13:20:00,42.97,43.09,42.95,42.95,1164213.0,41.9427,42.0599,41.9232,41.9232,1164213.0
2023-11-30 13:30:00,42.95,43.11,42.84,43.04,1918472.0,41.9232,42.0794,41.8159,42.0111,1918472.0
2023-11-30 13:40:00,43.05,43.08,42.92,42.93,782238.0,42.0208,42.0501,41.8939,41.9037,782238.0
2023-11-30 13:50:00,42.93,43.01,42.86,43.0,1082265.0,41.9037,41.9818,41.8354,41.972,1082265.0
2023-11-30 14:00:00,43.0,43.11,42.99,43.09,1623762.0,41.972,42.0794,41.9623,42.0599,1623762.0
2023-11-30 14:10:00,43.1,43.25,43.1,43.16,1664588.0,42.0696,42.2161,42.0696,42.1282,1664588.0
2023-11-30 14:20:00,43.16,43.19,43.1,43.11,873722.0,42.1282,42.1575,42.0696,42.0794,873722.0
2023-11-30 14:30:00,43.11,43.21,43.06,43.2,1240471.0,42.0794,42.177,42.0306,42.1673,1240471.0
2023-11-30 14:40:00,43.2,43.42,43.19,43.41,1677312.0,42.1673,42.382,42.1575,42.3722,1677312.0
2023-11-30 14:50:00,43.41,43.45,43.36,43.41,1305393.0,42.3722,42.4113,42.3234,42.3722,1305393.0
2023-11-30 15:00:00,43.41,43.42,43.14,43.16,1961007.0,42.3722,42.382,42.1087,42.1282,1961007.0
2023-11-30 15:10:00,43.15,43.22,43.1,43.14,1385641.0,42.1184,42.1868,42.0696,42.1087,1385641.0
2023-11-30 15:20:00,43.15,43.17,42.96,43.07,1468080.0,42.1184,42.138,41.933,42.0404,1468080.0
2023-11-30 15:30:00,43.07,43.19,43.05,43.18,1233142.0,42.0404,42.1575,42.0208,42.1477,1233142.0
2023-11-30 15:40:00,43.17,43.44,43.16,43.32,2599082.0,42.138,42.4015,42.1282,42.2844,2599082.0
2023-11-30 15:50:00,43.32,43.96,43.31,43.87,7385180.0,42.2844,42.9091,42.2746,42.8212,7385180.0
2023-12-01 09:30:00,43.49,43.5,43.01,43.34,3989524.0,42.4503,42.4601,41.9818,42.3039,3989524.0
2023-12-01 09:40:00,43.34,43.58,43.29,43.41,3212592.0,42.3039,42.5382,42.2551,42.3722,3212592.0
2023-12-01 09:50:00,43.41,43.5,43.29,43.32,1955492.0,42.3722,42.4601,42.2551,42.2844,1955492.0
2023-12-01 10:00:00,43.35,43.74,43.29,43.45,4413640.0,42.3137,42.6943,42.2551,42.4113,4413640.0
2023-12-01 10:10:00,43.45,43.56,43.12,43.31,2827723.0,42.4113,42.5186,42.0892,42.2746,2827723.0
2023-12-01 10:20:00,43.31,43.37,43.0,43.05,2772148.0,42.2746,42.3332,41.972,42.0208,2772148.0
2023-12-01 10:30:00,43.05,43.36,42.92,43.2,3284530.0,42.0208,42.3234,41.8939,42.1673,3284530.0
2023-12-01 10:40:00,43.21,43.35,43.14,43.3,1743735.0,42.177,42.3137,42.1087,42.2649,1743735.0
2023-12-01 10:50:00,43.3,43.36,43.25,43.35,1095314.0,42.2649,42.3234,42.2161,42.3137,1095314.0
2023-12-01 11:00:00,43.35,43.59,43.08,43.55,5736636.0,42.3137,42.5479,42.0501,42.5089,5736636.0
2023-12-01 11:10:00,43.54,43.9,43.51,43.73,4104624.0,42.4991,42.8505,42.4698,42.6846,4104624.0
2023-12-01 11:20:00,43.73,43.77,43.47,43.72,2388354.0,42.6846,42.7236,42.4308,42.6748,2388354.0
2023-12-01 11:30:00,43.73,43.81,43.51,43.66,2285259.0,42.6846,42.7627,42.4698,42.6163,2285259.0
2023-12-01 11:40:00,43.66,44.08,43.63,43.87,4493812.0,42.6163,43.0262,42.587,42.8212,4493812.0
2023-12-01 11:50:00,43.86,44.18,43.77,43.98,3559418.0,42.8115,43.1238,42.7236,42.9286,3559418.0
2023-12-01 12:00:00,43.99,44.1,43.92,43.98,1889185.0,42.9384,43.0457,42.87,42.9286,1889185.0
2023-12-01 12:10:00,43.98,44.11,43.89,43.93,2176141.0,42.9286,43.0555,42.8408,42.8798,2176141.0
2023-12-01 12:20:00,43.92,44.22,43.86,44.21,2113838.0,42.87,43.1629,42.8115,43.1531,2113838.0
2023-12-01 12:30:00,44.2,44.26,44.08,44.24,1643880.0,43.1433,43.2019,43.0262,43.1824,1643880.0
2023-12-01 12:40:00,44.24,44.39,44.18,44.37,1445780.0,43.1824,43.3288,43.1238,43.3093,1445780.0
2023-12-01 12:50:00,44.36,44.45,44.3,44.35,1339732.0,43.2995,43.3874,43.241,43.2898,1339732.0
2023-12-01 13:00:00,44.35,44.37,44.2,44.31,1945191.0,43.2898,43.3093,43.1433,43.2507,1945191.0
2023-12-01 13:10:00,44.3,44.31,44.12,44.21,1374866.0,43.241,43.2507,43.0653,43.1531,1374866.0
2023-12-01 13:20:00,44.22,44.3,44.1,44.11,1405394.0,43.1629,43.241,43.0457,43.0555,1405394.0
2023-12-01 13:30:00,44.1,44.17,43.97,43.99,1653466.0,43.0457,43.1141,42.9188,42.9384,1653466.0
2023-12-01 13:40:00,44.0,44.07,43.91,44.03,977984.0,42.9481,43.0165,42.8603,42.9774,977984.0
2023-12-01 13:50:00,44.02,44.09,43.96,43.99,849703.0,42.9676,43.036,42.9091,42.9384,849703.0
2023-12-01 14:00:00,43.99,44.07,43.94,43.96,1183820.0,42.9384,43.0165,42.8896,42.9091,1183820.0
2023-12-01 14:10:00,43.96,44.16,43.95,44.06,1060150.0,42.9091,43.1043,42.8993,43.0067,1060150.0
2023-12-01 14:20:00,44.06,44.21,44.03,44.18,1367009.0,43.0067,43.1531,42.9774,43.1238,1367009.0
2023-12-01 14:30:00,44.18,44.22,44.13,44.21,897642.0,43.1238,43.1629,43.075,43.1531,897642.0
2023-12-01 14:40:00,44.21,44.24,44.09,44.17,878116.0,43.1531,43.1824,43.036,43.1141,878116.0
2023-12-01 14:50:00,44.16,44.3,44.12,44.29,842759.0,43.1043,43.241,43.0653,43.2312,842759.0
2023-12-01 15:00:00,44.29,44.32,44.05,44.18,1126188.0,43.2312,43.2605,42.9969,43.1238,1126188.0
2023-12-01 15:10:00,44.19,44.28,44.15,44.2,729729.0,43.1336,43.2214,43.0945,43.1433,729729.0
2023-12-01 15:20:00,44.21,44.29,44.14,44.29,839668.0,43.1531,43.2312,43.0848,43.2312,839668.0
2023-12-01 15:30:00,44.29,44.31,44.17,44.19,1642943.0,43.2312,43.2507,43.1141,43.1336,1642943.0
2023-12-01 15:40:00,44.19,44.22,44.12,44.18,828887.0,43.1336,43.1629,43.0653,43.1238,828887.0
2023-12-01 15:50:00,44.18,44.34,44.08,44.25,2899429.0,43.1238,43.28,43.0262,43.1921,2899429.0
2023-12-04 09:30:00,42.91,43.02,42.69,42.89,5237571.0,41.8842,41.9916,41.6694,41.8647,5237571.0
2023-12-04 09:40:00,42.88,42.95,42.65,42.72,3680845.0,41.8549,41.9232,41.6304,41.6987,3680845.0
2023-12-04 09:50:00,42.72,42.87,42.58,42.72,3338609.0,41.6987,41.8451,41.5621,41.6987,3338609.0
2023-12-04 10:00:00,42.71,42.98,42.62,42.77,3169106.0,41.689,41.9525,41.6011,41.7475,3169106.0
2023-12-04 10:10:00,42.76,42.83,42.41,42.43,3171428.0,41.7378,41.8061,41.3961,41.4157,3171428.0
2023-12-04 10:20:00,42.43,42.5,41.94,42.0,5231232.0,41.4157,41.484,40.9374,40.9959,5231232.0
2023-12-04 10:30:00,42.0,42.08,41.82,41.9,3729462.0,40.9959,41.074,40.8202,40.8983,3729462.0
2023-12-04 10:40:00,41.9,42.0,41.89,41.94,2108421.0,40.8983,40.9959,40.8886,40.9374,2108421.0
2023-12-04 10:50:00,41.94,41.95,41.73,41.87,2563935.0,40.9374,40.9471,40.7324,40.869,2563935.0
2023-12-04 11:00:00,41.87,41.95,41.8,41.88,1840012.0,40.869,40.9471,40.8007,40.8788,1840012.0
2023-12-04 11:10:00,41.88,42.02,41.8,41.97,1698225.0,40.8788,41.0155,40.8007,40.9667,1698225.0
2023-12-04 11:20:00,41.97,42.14,41.93,42.13,1960658.0,40.9667,41.1326,40.9276,41.1228,1960658.0
2023-12-04 11:30:00,42.14,42.22,42.06,42.21,1997057.0,41.1326,41.2107,41.0545,41.2009,1997057.0
2023-12-04 11:40:00,42.21,42.38,42.21,42.34,2263118.0,41.2009,41.3669,41.2009,41.3278,2263118.0
2023-12-04 11:50:00,42.35,42.64,42.34,42.61,2711771.0,41.3376,41.6206,41.3278,41.5914,2711771.0
2023-12-04 12:00:00,42.61,42.64,42.52,42.57,2052550.0,41.5914,41.6206,41.5035,41.5523,2052550.0
2023-12-04 12:10:00,42.57,42.72,42.54,42.65,1521545.0,41.5523,41.6987,41.523,41.6304,1521545.0
2023-12-04 12:20:00,42.66,42.81,42.59,42.7,1711832.0,41.6402,41.7866,41.5718,41.6792,1711832.0
2023-12-04 12:30:00,42.7,42.89,42.69,42.83,2004315.0,41.6792,41.8647,41.6694,41.8061,2004315.0
2023-12-04 12:40:00,42.84,42.91,42.81,42.83,1136415.0,41.8159,41.8842,41.7866,41.8061,1136415.0
2023-12-04 12:50:00,42.84,42.94,42.81,42.91,1452189.0,41.8159,41.9135,41.7866,41.8842,1452189.0
2023-12-04 13:00:00,42.91,42.91,42.75,42.78,1350305.0,41.8842,41.8842,41.728,41.7573,1350305.0
2023-12-04 13:10:00,42.77,42.82,42.75,42.79,677962.0,41.7475,41.7963,41.728,41.7671,677962.0
2023-12-04 13:20:00,42.79,42.81,42.54,42.55,1568569.0,41.7671,41.7866,41.523,41.5328,1568569.0
2023-12-04 13:30:00,42.54,42.7,42.52,42.62,1639951.0,41.523,41.6792,41.5035,41.6011,1639951.0
2023-12-04 13:40:00,42.63,42.67,42.58,42.6,949162.0,41.6109,41.6499,41.5621,41.5816,949162.0
2023-12-04 13:50:00,42.59,42.66,42.56,42.57,756167.0,41.5718,41.6402,41.5426,41.5523,756167.0
2023-12-04 14:00:00,42.57,42.59,42.34,42.41,1847678.0,41.5523,41.5718,41.3278,41.3961,1847678.0
2023-12-04 14:10:00,42.4,42.64,42.39,42.61,1405463.0,41.3864,41.6206,41.3766,41.5914,1405463.0
2023-12-04 14:20:00,42.6,42.67,42.57,42.62,1032049.0,41.5816,41.6499,41.5523,41.6011,1032049.0
2023-12-04 14:30:00,42.62,42.73,42.54,42.64,1540960.0,41.6011,41.7085,41.523,41.6206,1540960.0
2023-12-04 14:40:00,42.64,42.66,42.55,42.64,841788.0,41.6206,41.6402,41.5328,41.6206,841788.0
2023-12-04 14:50:00,42.64,42.69,42.58,42.59,774338.0,41.6206,41.6694,41.5621,41.5718,774338.0
2023-12-04 15:00:00,42.59,42.66,42.48,42.52,1118258.0,41.5718,41.6402,41.4645,41.5035,1118258.0
2023-12-04 15:10:00,42.51,42.57,42.44,42.56,1225769.0,41.4937,41.5523,41.4254,41.5426,1225769.0
2023-12-04 15:20:00,42.57,42.68,42.55,42.67,1152449.0,41.5523,41.6597,41.5328,41.6499,1152449.0
2023-12-04 15:30:00,42.68,42.84,42.62,42.8,1838396.0,41.6597,41.8159,41.6011,41.7768,1838396.0
2023-12-04 15:40:00,42.8,42.93,42.76,42.92,2600807.0,41.7768,41.9037,41.7378,41.8939,2600807.0
2023-12-04 15:50:00,42.91,43.08,42.9,42.96,3672212.0,41.8842,42.0501,41.8744,41.933,3672212.0
2023-12-05 09:30:00,42.32,42.67,42.26,42.47,4268637.0,41.3083,41.6499,41.2497,41.4547,4268637.0
2023-12-05 09:40:00,42.46,42.79,42.38,42.69,3282465.0,41.4449,41.7671,41.3669,41.6694,3282465.0
2023-12-05 09:50:00,42.7,42.92,42.66,42.85,2530714.0,41.6792,41.8939,41.6402,41.8256,2530714.0
2023-12-05 10:00:00,42.84,43.44,42.81,43.28,8578495.0,41.8159,42.4015,41.7866,42.2453,8578495.0
2023-12-05 10:10:00,43.28,43.34,43.12,43.31,3197998.0,42.2453,42.3039,42.0892,42.2746,3197998.0
2023-12-05 10:20:00,43.3,43.51,42.93,43.14,4550630.0,42.2649,42.4698,41.9037,42.1087,4550630.0
2023-12-05 10:30:00,43.14,43.4,43.1,43.37,2543323.0,42.1087,42.3625,42.0696,42.3332,2543323.0
2023-12-05 10:40:00,43.37,43.66,43.3,43.63,2970191.0,42.3332,42.6163,42.2649,42.587,2970191.0
2023-12-05 10:50:00,43.62,43.7,43.57,43.63,1951662.0,42.5772,42.6553,42.5284,42.587,1951662.0
2023-12-05 11:00:00,43.63,43.7,43.57,43.59,1323375.0,42.587,42.6553,42.5284,42.5479,1323375.0
2023-12-05 11:10:00,43.6,43.63,42.92,42.97,3055711.0,42.5577,42.587,41.8939,41.9427,3055711.0
2023-12-05 11:20:00,42.96,43.17,42.87,43.02,2734484.0,41.933,42.138,41.8451,41.9916,2734484.0
2023-12-05 11:30:00,43.02,43.19,43.01,43.1,1494768.0,41.9916,42.1575,41.9818,42.0696,1494768.0
2023-12-05 11:40:00,43.1,43.24,43.02,43.19,1146564.0,42.0696,42.2063,41.9916,42.1575,1146564.0
2023-12-05 11:50:00,43.18,43.19,42.66,42.96,2841983.0,42.1477,42.1575,41.6402,41.933,2841983.0
2023-12-05 12:00:00,42.96,43.15,42.95,43.14,1386829.0,41.933,42.1184,41.9232,42.1087,1386829.0
2023-12-05 12:10:00,43.15,43.19,43.02,43.02,1010879.0,42.1184,42.1575,41.9916,41.9916,1010879.0
2023-12-05 12:20:00,43.03,43.16,42.91,43.09,1357521.0,42.0013,42.1282,41.8842,42.0599,1357521.0
2023-12-05 12:30:00,43.1,43.12,42.9,42.93,1099123.0,42.0696,42.0892,41.8744,41.9037,1099123.0
2023-12-05 12:40:00,42.93,42.98,42.62,42.86,2054151.0,41.9037,41.9525,41.6011,41.8354,2054151.0
2023-12-05 12:50:00,42.85,43.0,42.78,42.98,1136155.0,41.8256,41.972,41.7573,41.9525,1136155.0
2023-12-05 13:00:00,42.99,43.03,42.84,42.96,1501205.0,41.9623,42.0013,41.8159,41.933,1501205.0
2023-12-05 13:10:00,42.95,43.05,42.91,43.02,979545.0,41.9232,42.0208,41.8842,41.9916,979545.0
2023-12-05 13:20:00,43.02,43.14,42.98,43.0,1125217.0,41.9916,42.1087,41.9525,41.972,1125217.0
2023-12-05 13:30:00,43.01,43.08,42.89,42.98,1215189.0,41.9818,42.0501,41.8647,41.9525,1215189.0
2023-12-05 13:40:00,42.97,43.07,42.89,42.93,1609170.0,41.9427,42.0404,41.8647,41.9037,1609170.0
2023-12-05 13:50:00,42.93,43.03,42.9,42.98,707162.0,41.9037,42.0013,41.8744,41.9525,707162.0
2023-12-05 14:00:00,42.98,43.02,42.86,42.99,1043152.0,41.9525,41.9916,41.8354,41.9623,1043152.0
2023-12-05 14:10:00,42.99,43.24,42.98,43.21,1448699.0,41.9623,42.2063,41.9525,42.177,1448699.0
2023-12-05 14:20:00,43.22,43.23,43.08,43.14,1010512.0,42.1868,42.1965,42.0501,42.1087,1010512.0
2023-12-05 14:30:00,43.14,43.16,42.9,42.97,1236497.0,42.1087,42.1282,41.8744,41.9427,1236497.0
2023-12-05 14:40:00,42.97,43.02,42.9,43.01,861189.0,41.9427,41.9916,41.8744,41.9818,861189.0
2023-12-05 14:50:00,43.0,43.23,42.97,43.2,1147322.0,41.972,42.1965,41.9427,42.1673,1147322.0
2023-12-05 15:00:00,43.19,43.21,43.1,43.16,986372.0,42.1575,42.177,42.0696,42.1282,986372.0
2023-12-05 15:10:00,43.17,43.27,43.14,43.21,1177021.0,42.138,42.2356,42.1087,42.177,1177021.0
2023-12-05 15:20:00,43.21,43.25,43.15,43.17,1103510.0,42.177,42.2161,42.1184,42.138,1103510.0
2023-12-05 15:30:00,43.16,43.21,43.12,43.14,824370.0,42.1282,42.177,42.0892,42.1087,824370.0
2023-12-05 15:40:00,43.14,43.23,43.07,43.16,1516675.0,42.1087,42.1965,42.0404,42.1282,1516675.0
2023-12-05 15:50:00,43.16,43.3,43.12,43.3,2763371.0,42.1282,42.2649,42.0892,42.2649,2763371.0
2023-12-06 09:30:00,44.28,44.32,43.52,43.55,5923109.0,43.2214,43.2605,42.4796,42.5089,5923109.0
2023-12-06 09:40:00,43.54,43.74,43.5,43.6,3235152.0,42.4991,42.6943,42.4601,42.5577,3235152.0
2023-12-06 09:50:00,43.6,43.79,43.53,43.61,2456520.0,42.5577,42.7431,42.4894,42.5674,2456520.0
2023-12-06 10:00:00,43.61,43.67,43.33,43.66,4036692.0,42.5674,42.626,42.2941,42.6163,4036692.0
2023-12-06 10:10:00,43.64,43.8,43.53,43.62,2722628.0,42.5967,42.7529,42.4894,42.5772,2722628.0
2023-12-06 10:20:00,43.62,43.64,43.02,43.18,4786511.0,42.5772,42.5967,41.9916,42.1477,4786511.0
2023-12-06 10:30:00,43.19,43.47,43.17,43.38,3018680.0,42.1575,42.4308,42.138,42.3429,3018680.0
2023-12-06 10:40:00,43.38,43.52,43.32,43.4,1606716.0,42.3429,42.4796,42.2844,42.3625,1606716.0
2023-12-06 10:50:00,43.41,43.58,43.38,43.5,1883844.0,42.3722,42.5382,42.3429,42.4601,1883844.0
2023-12-06 11:00:00,43.5,43.56,43.39,43.48,1429909.0,42.4601,42.5186,42.3527,42.4406,1429909.0
2023-12-06 11:10:00,43.48,43.62,43.41,43.42,1438437.0,42.4406,42.5772,42.3722,42.382,1438437.0
2023-12-06 11:20:00,43.43,43.52,43.23,43.29,2126398.0,42.3918,42.4796,42.1965,42.2551,2126398.0
2023-12-06 11:30:00,43.29,43.31,42.96,43.07,3357525.0,42.2551,42.2746,41.933,42.0404,3357525.0
2023-12-06 11:40:00,43.06,43.11,42.92,43.08,1978863.0,42.0306,42.0794,41.8939,42.0501,1978863.0
2023-12-06 11:50:00,43.07,43.35,43.05,43.34,1857052.0,42.0404,42.3137,42.0208,42.3039,1857052.0
2023-12-06 12:00:00,43.34,43.38,43.2,43.32,1295592.0,42.3039,42.3429,42.1673,42.2844,1295592.0
2023-12-06 12:10:00,43.32,43.41,43.18,43.22,1421980.0,42.2844,42.3722,42.1477,42.1868,1421980.0
2023-12-06 12:20:00,43.21,43.32,43.13,43.17,964476.0,42.177,42.2844,42.0989,42.138,964476.0
2023-12-06 12:30:00,43.18,43.26,43.12,43.22,1008434.0,42.1477,42.2258,42.0892,42.1868,1008434.0
2023-12-06 12:40:00,43.22,43.33,43.07,43.1,1315374.0,42.1868,42.2941,42.0404,42.0696,1315374.0
2023-12-06 12:50:00,43.11,43.14,42.92,42.95,1522980.0,42.0794,42.1087,41.8939,41.9232,1522980.0
2023-12-06 13:00:00,42.96,43.04,42.77,42.88,1651453.0,41.933,42.0111,41.7475,41.8549,1651453.0
2023-12-06 13:10:00,42.88,43.08,42.88,43.06,1270955.0,41.8549,42.0501,41.8549,42.0306,1270955.0
2023-12-06 13:20:00,43.06,43.1,42.89,43.04,1490556.0,42.0306,42.0696,41.8647,42.0111,1490556.0
2023-12-06 13:30:00,43.04,43.06,42.9,42.92,764065.0,42.0111,42.0306,41.8744,41.8939,764065.0
2023-12-06 13:40:00,42.92,42.97,42.81,42.96,840674.0,41.8939,41.9427,41.7866,41.933,840674.0
2023-12-06 13:50:00,42.96,43.12,42.94,43.09,1049991.0,41.933,42.0892,41.9135,42.0599,1049991.0
2023-12-06 14:00:00,43.08,43.12,43.0,43.02,798394.0,42.0501,42.0892,41.972,41.9916,798394.0
2023-12-06 14:10:00,43.02,43.06,42.9,42.96,944535.0,41.9916,42.0306,41.8744,41.933,944535.0
2023-12-06 14:20:00,42.96,43.03,42.86,42.91,1091561.0,41.933,42.0013,41.8354,41.8842,1091561.0
2023-12-06 14:30:00,42.91,43.1,42.9,43.05,948614.0,41.8842,42.0696,41.8744,42.0208,948614.0
2023-12-06 14:40:00,43.05,43.11,43.03,43.1,636804.0,42.0208,42.0794,42.0013,42.0696,636804.0
2023-12-06 14:50:00,43.1,43.11,42.94,42.95,706677.0,42.0696,42.0794,41.9135,41.9232,706677.0
2023-12-06 15:00:00,42.95,42.99,42.84,42.87,1029491.0,41.9232,41.9623,41.8159,41.8451,1029491.0
2023-12-06 15:10:00,42.87,42.88,42.64,42.7,1588697.0,41.8451,41.8549,41.6206,41.6792,1588697.0
2023-12-06 15:20:00,42.7,42.7,42.55,42.62,1407916.0,41.6792,41.6792,41.5328,41.6011,1407916.0
2023-12-06 15:30:00,42.62,42.7,42.58,42.59,1449264.0,41.6011,41.6792,41.5621,41.5718,1449264.0
2023-12-06 15:40:00,42.59,42.75,42.59,42.68,1740921.0,41.5718,41.728,41.5718,41.6597,1740921.0
2023-12-06 15:50:00,42.67,42.67,42.41,42.51,4211151.0,41.6499,41.6499,41.3961,41.4937,4211151.0
2023-12-07 09:30:00,43.48,43.87,43.26,43.68,6250022.0,42.4406,42.8212,42.2258,42.6358,6250022.0
2023-12-07 09:40:00,43.69,43.72,43.26,43.3,3321677.0,42.6455,42.6748,42.2258,42.2649,3321677.0
2023-12-07 09:50:00,43.3,43.46,43.11,43.27,3918401.0,42.2649,42.421,42.0794,42.2356,3918401.0
2023-12-07 10:00:00,43.26,43.54,43.24,43.32,3205122.0,42.2258,42.4991,42.2063,42.2844,3205122.0
2023-12-07 10:10:00,43.32,43.85,43.27,43.74,3474369.0,42.2844,42.8017,42.2356,42.6943,3474369.0
2023-12-07 10:20:00,43.75,43.98,43.71,43.95,2791884.0,42.7041,42.9286,42.6651,42.8993,2791884.0
2023-12-07 10:30:00,43.95,44.06,43.87,44.05,2193585.0,42.8993,43.0067,42.8212,42.9969,2193585.0
2023-12-07 10:40:00,44.05,44.07,43.9,43.98,1660234.0,42.9969,43.0165,42.8505,42.9286,1660234.0
2023-12-07 10:50:00,43.98,44.03,43.86,43.98,1538922.0,42.9286,42.9774,42.8115,42.9286,1538922.0
2023-12-07 11:00:00,43.99,44.07,43.88,44.02,1888901.0,42.9384,43.0165,42.831,42.9676,1888901.0
2023-12-07 11:10:00,44.03,44.1,43.45,43.55,3334867.0,42.9774,43.0457,42.4113,42.5089,3334867.0
2023-12-07 11:20:00,43.55,43.78,43.53,43.77,2079547.0,42.5089,42.7334,42.4894,42.7236,2079547.0
2023-12-07 11:30:00,43.77,44.13,43.75,44.13,2113430.0,42.7236,43.075,42.7041,43.075,2113430.0
2023-12-07 11:40:00,44.14,44.22,44.05,44.15,1557249.0,43.0848,43.1629,42.9969,43.0945,1557249.0
2023-12-07 11:50:00,44.16,44.23,44.12,44.21,1139416.0,43.1043,43.1726,43.0653,43.1531,1139416.0
2023-12-07 12:00:00,44.22,44.25,44.1,44.19,1068193.0,43.1629,43.1921,43.0457,43.1336,1068193.0
2023-12-07 12:10:00,44.19,44.38,44.08,44.36,2029293.0,43.1336,43.319,43.0262,43.2995,2029293.0
2023-12-07 12:20:00,44.36,44.46,44.33,44.4,1716335.0,43.2995,43.3971,43.2702,43.3386,1716335.0
2023-12-07 12:30:00,44.41,44.44,44.27,44.34,1190506.0,43.3483,43.3776,43.2117,43.28,1190506.0
2023-12-07 12:40:00,44.34,44.36,44.22,44.32,1449422.0,43.28,43.2995,43.1629,43.2605,1449422.0
2023-12-07 12:50:00,44.33,44.38,44.23,44.29,841359.0,43.2702,43.319,43.1726,43.2312,841359.0
2023-12-07 13:00:00,44.29,44.43,44.27,44.4,1009465.0,43.2312,43.3678,43.2117,43.3386,1009465.0
2023-12-07 13:10:00,44.41,44.41,44.22,44.26,887386.0,43.3483,43.3483,43.1629,43.2019,887386.0
2023-12-07 13:20:00,44.26,44.32,44.16,44.22,898530.0,43.2019,43.2605,43.1043,43.1629,898530.0
2023-12-07 13:30:00,44.22,44.28,44.13,44.24,984260.0,43.1629,43.2214,43.075,43.1824,984260.0
2023-12-07 13:40:00,44.24,44.3,44.2,44.22,799046.0,43.1824,43.241,43.1433,43.1629,799046.0
2023-12-07 13:50:00,44.22,44.31,44.19,44.3,811020.0,43.1629,43.2507,43.1336,43.241,811020.0
2023-12-07 14:00:00,44.28,44.36,44.24,44.36,808338.0,43.2214,43.2995,43.1824,43.2995,808338.0
2023-12-07 14:10:00,44.36,44.45,44.3,44.43,848046.0,43.2995,43.3874,43.241,43.3678,848046.0
2023-12-07 14:20:00,44.44,44.54,44.41,44.48,2039475.0,43.3776,43.4752,43.3483,43.4167,2039475.0
2023-12-07 14:30:00,44.48,44.49,44.27,44.3,1210993.0,43.4167,43.4264,43.2117,43.241,1210993.0
2023-12-07 14:40:00,44.3,44.35,44.23,44.32,906062.0,43.241,43.2898,43.1726,43.2605,906062.0
2023-12-07 14:50:00,44.32,44.32,44.19,44.21,737141.0,43.2605,43.2605,43.1336,43.1531,737141.0
2023-12-07 15:00:00,44.2,44.34,44.17,44.29,1129620.0,43.1433,43.28,43.1141,43.2312,1129620.0
2023-12-07 15:10:00,44.29,44.4,44.28,44.4,965922.0,43.2312,43.3386,43.2214,43.3386,965922.0
2023-12-07 15:20:00,44.39,44.43,44.32,44.34,861937.0,43.3288,43.3678,43.2605,43.28,861937.0
2023-12-07 15:30:00,44.34,44.4,44.23,44.27,1182830.0,43.28,43.3386,43.1726,43.2117,1182830.0
2023-12-07 15:40:00,44.27,44.33,44.24,44.27,996628.0,43.2117,43.2702,43.1824,43.2117,996628.0
2023-12-07 15:50:00,44.27,44.4,44.27,44.31,3052810.0,43.2117,43.3386,43.2117,43.2507,3052810.0
2023-12-08 09:30:00,43.65,43.98,43.58,43.85,4772710.0,42.6065,42.9286,42.5382,42.8017,4772710.0
2023-12-08 09:40:00,43.85,44.24,43.82,44.13,4147478.0,42.8017,43.1824,42.7724,43.075,4147478.0
2023-12-08 09:50:00,44.13,44.18,43.84,43.99,3268412.0,43.075,43.1238,42.792,42.9384,3268412.0
2023-12-08 10:00:00,44.0,44.73,44.0,44.73,6598282.0,42.9481,43.6607,42.9481,43.6607,6598282.0
2023-12-08 10:10:00,44.72,44.93,44.54,44.83,3330945.0,43.6509,43.8559,43.4752,43.7583,3330945.0
2023-12-08 10:20:00,44.84,44.96,44.73,44.83,2529309.0,43.768,43.8852,43.6607,43.7583,2529309.0
2023-12-08 10:30:00,44.84,44.88,44.2,44.27,3846746.0,43.768,43.8071,43.1433,43.2117,3846746.0
2023-12-08 10:40:00,44.26,44.55,44.22,44.55,3453993.0,43.2019,43.485,43.1629,43.485,3453993.0
2023-12-08 10:50:00,44.55,44.93,44.51,44.9,3216660.0,43.485,43.8559,43.4459,43.8266,3216660.0
2023-12-08 11:00:00,44.91,44.95,44.56,44.63,3018678.0,43.8364,43.8754,43.4947,43.5631,3018678.0
2023-12-08 11:10:00,44.63,44.64,44.26,44.3,2681193.0,43.5631,43.5728,43.2019,43.241,2681193.0
2023-12-08 11:20:00,44.3,44.54,44.25,44.47,2860077.0,43.241,43.4752,43.1921,43.4069,2860077.0
2023-12-08 11:30:00,44.47,44.54,44.11,44.21,2337742.0,43.4069,43.4752,43.0555,43.1531,2337742.0
2023-12-08 11:40:00,44.21,44.29,44.11,44.24,1737920.0,43.1531,43.2312,43.0555,43.1824,1737920.0
2023-12-08 11:50:00,44.25,44.36,44.17,44.24,1745205.0,43.1921,43.2995,43.1141,43.1824,1745205.0
2023-12-08 12:00:00,44.24,44.33,44.16,44.25,994983.0,43.1824,43.2702,43.1043,43.1921,994983.0
2023-12-08 12:10:00,44.25,44.32,43.94,44.31,2246290.0,43.1921,43.2605,42.8896,43.2507,2246290.0
2023-12-08 12:20:00,44.32,44.54,44.3,44.48,1712635.0,43.2605,43.4752,43.241,43.4167,1712635.0
2023-12-08 12:30:00,44.48,44.52,44.36,44.46,1209090.0,43.4167,43.4557,43.2995,43.3971,1209090.0
2023-12-08 12:40:00,44.46,44.56,44.44,44.51,1093199.0,43.3971,43.4947,43.3776,43.4459,1093199.0
2023-12-08 12:50:00,44.51,44.6,44.48,44.58,1193799.0,43.4459,43.5338,43.4167,43.5143,1193799.0
2023-12-08 13:00:00,44.58,44.65,44.54,44.59,1090892.0,43.5143,43.5826,43.4752,43.524,1090892.0
2023-12-08 13:10:00,44.59,44.7,44.57,44.6,1333771.0,43.524,43.6314,43.5045,43.5338,1333771.0
2023-12-08 13:20:00,44.61,44.72,44.51,44.67,1331935.0,43.5435,43.6509,43.4459,43.6021,1331935.0
2023-12-08 13:30:00,44.67,44.69,44.58,44.64,973366.0,43.6021,43.6216,43.5143,43.5728,973366.0
2023-12-08 13:40:00,44.64,44.71,44.52,44.68,1089821.0,43.5728,43.6412,43.4557,43.6119,1089821.0
2023-12-08 13:50:00,44.69,44.74,44.67,44.73,754905.0,43.6216,43.6704,43.6021,43.6607,754905.0
2023-12-08 14:00:00,44.73,44.78,44.69,44.75,866738.0,43.6607,43.7095,43.6216,43.6802,866738.0
2023-12-08 14:10:00,44.75,44.86,44.73,44.83,1003333.0,43.6802,43.7876,43.6607,43.7583,1003333.0
2023-12-08 14:20:00,44.83,44.87,44.76,44.84,928360.0,43.7583,43.7973,43.69,43.768,928360.0
2023-12-08 14:30:00,44.84,44.88,44.79,44.87,930827.0,43.768,43.8071,43.7192,43.7973,930827.0
2023-12-08 14:40:00,44.87,44.98,44.85,44.97,1342080.0,43.7973,43.9047,43.7778,43.8949,1342080.0
2023-12-08 14:50:00,44.97,45.0,44.89,44.96,1252372.0,43.8949,43.9242,43.8168,43.8852,1252372.0
2023-12-08 15:00:00,44.96,44.97,44.74,44.87,1863968.0,43.8852,43.8949,43.6704,43.7973,1863968.0
2023-12-08 15:10:00,44.86,44.94,44.8,44.88,1107185.0,43.7876,43.8657,43.729,43.8071,1107185.0
2023-12-08 15:20:00,44.87,44.94,44.79,44.92,1006634.0,43.7973,43.8657,43.7192,43.8461,1006634.0
2023-12-08 15:30:00,44.91,44.99,44.86,44.97,1348780.0,43.8364,43.9145,43.7876,43.8949,1348780.0
2023-12-08 15:40:00,44.97,44.99,44.85,44.87,1142428.0,43.8949,43.9145,43.7778,43.7973,1142428.0
2023-12-08 15:50:00,44.87,44.94,44.8,44.84,3000154.0,43.7973,43.8657,43.729,43.768,3000154.0
2023-12-11 09:30:00,44.66,45.19,44.6,45.16,7842835.0,43.5923,44.1097,43.5338,44.0804,7842835.0
2023-12-11 09:40:00,45.15,45.37,45.04,45.24,4266661.0,44.0706,44.2854,43.9633,44.1585,4266661.0
2023-12-11 09:50:00,45.24,45.39,45.07,45.37,3394668.0,44.1585,44.3049,43.9925,44.2854,3394668.0
2023-12-11 10:00:00,45.37,45.46,45.22,45.43,2245249.0,44.2854,44.3732,44.139,44.3439,2245249.0
2023-12-11 10:10:00,45.43,45.48,45.27,45.37,1893918.0,44.3439,44.3927,44.1878,44.2854,1893918.0
2023-12-11 10:20:00,45.36,45.43,45.22,45.25,1934648.0,44.2756,44.3439,44.139,44.1682,1934648.0
2023-12-11 10:30:00,45.25,45.45,45.15,45.35,2483205.0,44.1682,44.3635,44.0706,44.2659,2483205.0
2023-12-11 10:40:00,45.36,45.62,45.23,45.58,3052344.0,44.2756,44.5294,44.1487,44.4904,3052344.0
2023-12-11 10:50:00,45.58,45.69,45.5,45.5,2282331.0,44.4904,44.5977,44.4123,44.4123,2282331.0
2023-12-11 11:00:00,45.51,45.58,45.3,45.32,2113922.0,44.422,44.4904,44.217,44.2366,2113922.0
2023-12-11 11:10:00,45.31,45.37,45.15,45.25,2287653.0,44.2268,44.2854,44.0706,44.1682,2287653.0
2023-12-11 11:20:00,45.24,45.39,45.13,45.29,1908508.0,44.1585,44.3049,44.0511,44.2073,1908508.0
2023-12-11 11:30:00,45.3,45.78,45.04,45.27,2284947.0,44.217,44.6856,43.9633,44.1878,2284947.0
2023-12-11 11:40:00,45.26,45.3,45.15,45.28,1164550.0,44.178,44.217,44.0706,44.1975,1164550.0
2023-12-11 11:50:00,45.29,45.4,45.27,45.38,1074651.0,44.2073,44.3147,44.1878,44.2951,1074651.0
2023-12-11 12:00:00,45.38,45.53,45.25,45.51,1389383.0,44.2951,44.4415,44.1682,44.422,1389383.0
2023-12-11 12:10:00,45.51,45.54,45.42,45.5,1074283.0,44.422,44.4513,44.3342,44.4123,1074283.0
2023-12-11 12:20:00,45.5,45.61,45.48,45.59,1094627.0,44.4123,44.5196,44.3927,44.5001,1094627.0
2023-12-11 12:30:00,45.6,45.66,45.55,45.66,1054452.0,44.5099,44.5684,44.4611,44.5684,1054452.0
2023-12-11 12:40:00,45.66,45.7,45.59,45.69,1131869.0,44.5684,44.6075,44.5001,44.5977,1131869.0
2023-12-11 12:50:00,45.69,45.73,45.64,45.7,1086955.0,44.5977,44.6368,44.5489,44.6075,1086955.0
2023-12-11 13:00:00,45.71,45.87,45.59,45.81,2531323.0,44.6172,44.7734,44.5001,44.7149,2531323.0
2023-12-11 13:10:00,45.8,45.86,45.71,45.85,1311727.0,44.7051,44.7637,44.6172,44.7539,1311727.0
2023-12-11 13:20:00,45.85,45.91,45.84,45.89,1189324.0,44.7539,44.8125,44.7441,44.7929,1189324.0
2023-12-11 13:30:00,45.89,45.93,45.87,45.9,1039596.0,44.7929,44.832,44.7734,44.8027,1039596.0
2023-12-11 13:40:00,45.89,46.0,45.87,45.99,1088657.0,44.7929,44.9003,44.7734,44.8906,1088657.0
2023-12-11 13:50:00,45.98,46.06,45.96,45.98,1706782.0,44.8808,44.9589,44.8613,44.8808,1706782.0
2023-12-11 14:00:00,45.98,46.05,45.97,46.04,729785.0,44.8808,44.9491,44.871,44.9394,729785.0
2023-12-11 14:10:00,46.03,46.08,45.9,45.91,1266704.0,44.9296,44.9784,44.8027,44.8125,1266704.0
2023-12-11 14:20:00,45.9,45.99,45.9,45.99,782809.0,44.8027,44.8906,44.8027,44.8906,782809.0
2023-12-11 14:30:00,45.98,46.02,45.86,45.9,895351.0,44.8808,44.9198,44.7637,44.8027,895351.0
2023-12-11 14:40:00,45.9,45.93,45.84,45.9,602311.0,44.8027,44.832,44.7441,44.8027,602311.0
2023-12-11 14:50:00,45.91,45.92,45.83,45.89,706031.0,44.8125,44.8222,44.7344,44.7929,706031.0
2023-12-11 15:00:00,45.9,45.97,45.78,45.94,941035.0,44.8027,44.871,44.6856,44.8417,941035.0
2023-12-11 15:10:00,45.95,45.98,45.83,45.95,757296.0,44.8515,44.8808,44.7344,44.8515,757296.0
2023-12-11 15:20:00,45.95,45.96,45.8,45.84,1104732.0,44.8515,44.8613,44.7051,44.7441,1104732.0
2023-12-11 15:30:00,45.84,45.96,45.82,45.96,768966.0,44.7441,44.8613,44.7246,44.8613,768966.0
2023-12-11 15:40:00,45.96,46.0,45.91,45.94,902459.0,44.8613,44.9003,44.8125,44.8417,902459.0
2023-12-11 15:50:00,45.93,46.03,45.89,45.99,2907048.0,44.832,44.9296,44.7929,44.8906,2907048.0
2023-12-12 09:30:00,45.98,46.02,45.66,45.73,4581027.0,44.8808,44.9198,44.5684,44.6368,4581027.0
2023-12-12 09:40:00,45.73,45.93,45.57,45.93,3384470.0,44.6368,44.832,44.4806,44.832,3384470.0
2023-12-12 09:50:00,45.92,46.17,45.8,46.17,3521039.0,44.8222,45.0662,44.7051,45.0662,3521039.0
2023-12-12 10:00:00,46.17,46.28,46.06,46.25,2979960.0,45.0662,45.1736,44.9589,45.1443,2979960.0
2023-12-12 10:10:00,46.24,46.35,46.1,46.29,2823646.0,45.1346,45.2419,44.9979,45.1834,2823646.0
2023-12-12 10:20:00,46.3,46.37,46.16,46.18,2175735.0,45.1931,45.2615,45.0565,45.076,2175735.0
2023-12-12 10:30:00,46.18,46.33,46.11,46.29,1577431.0,45.076,45.2224,45.0077,45.1834,1577431.0
2023-12-12 10:40:00,46.29,46.35,46.21,46.25,1907121.0,45.1834,45.2419,45.1053,45.1443,1907121.0
2023-12-12 10:50:00,46.26,46.44,46.18,46.43,1752315.0,45.1541,45.3298,45.076,45.32,1752315.0
2023-12-12 11:00:00,46.42,46.54,46.39,46.43,2788811.0,45.3103,45.4274,45.281,45.32,2788811.0
2023-12-12 11:10:00,46.42,46.47,46.35,46.43,1088765.0,45.3103,45.3591,45.2419,45.32,1088765.0
2023-12-12 11:20:00,46.44,46.6,46.4,46.42,1265658.0,45.3298,45.486,45.2908,45.3103,1265658.0
2023-12-12 11:30:00,46.43,46.5,46.39,46.44,938662.0,45.32,45.3884,45.281,45.3298,938662.0
2023-12-12 11:40:00,46.45,46.52,46.42,46.49,839637.0,45.3396,45.4079,45.3103,45.3786,839637.0
2023-12-12 11:50:00,46.49,46.5,46.3,46.33,1181162.0,45.3786,45.3884,45.1931,45.2224,1181162.0
2023-12-12 12:00:00,46.34,46.36,46.18,46.22,985972.0,45.2322,45.2517,45.076,45.1151,985972.0
2023-12-12 12:10:00,46.21,46.34,46.16,46.3,1007757.0,45.1053,45.2322,45.0565,45.1931,1007757.0
2023-12-12 12:20:00,46.31,46.4,46.29,46.38,866519.0,45.2029,45.2908,45.1834,45.2712,866519.0
2023-12-12 12:30:00,46.38,46.49,46.38,46.43,1070317.0,45.2712,45.3786,45.2712,45.32,1070317.0
2023-12-12 12:40:00,46.43,46.47,46.33,46.33,661155.0,45.32,45.3591,45.2224,45.2224,661155.0
2023-12-12 12:50:00,46.33,46.45,46.32,46.44,763261.0,45.2224,45.3396,45.2127,45.3298,763261.0
2023-12-12 13:00:00,46.43,46.58,46.38,46.54,2146027.0,45.32,45.4664,45.2712,45.4274,2146027.0
2023-12-12 13:10:00,46.53,46.56,46.47,46.52,700724.0,45.4176,45.4469,45.3591,45.4079,700724.0
2023-12-12 13:20:00,46.51,46.52,46.43,46.48,724233.0,45.3981,45.4079,45.32,45.3688,724233.0
2023-12-12 13:30:00,46.49,46.55,46.43,46.55,930876.0,45.3786,45.4372,45.32,45.4372,930876.0
2023-12-12 13:40:00,46.55,46.67,46.53,46.66,1066605.0,45.4372,45.5543,45.4176,45.5445,1066605.0
2023-12-12 13:50:00,46.67,46.74,46.65,46.71,1127830.0,45.5543,45.6226,45.5348,45.5933,1127830.0
2023-12-12 14:00:00,46.71,46.72,46.64,46.7,693836.0,45.5933,45.6031,45.525,45.5836,693836.0
2023-12-12 14:10:00,46.71,46.71,46.65,46.7,499085.0,45.5933,45.5933,45.5348,45.5836,499085.0
2023-12-12 14:20:00,46.7,46.75,46.69,46.72,1016247.0,45.5836,45.6324,45.5738,45.6031,1016247.0
2023-12-12 14:30:00,46.73,46.78,46.7,46.75,834690.0,45.6129,45.6617,45.5836,45.6324,834690.0
2023-12-12 14:40:00,46.76,46.83,46.74,46.8,829107.0,45.6421,45.7105,45.6226,45.6812,829107.0
2023-12-12 14:50:00,46.79,46.87,46.79,46.85,786977.0,45.6714,45.7495,45.6714,45.73,786977.0
2023-12-12 15:00:00,46.85,46.97,46.81,46.94,1622577.0,45.73,45.8471,45.6909,45.8178,1622577.0
2023-12-12 15:10:00,46.95,46.99,46.87,46.92,1297096.0,45.8276,45.8666,45.7495,45.7983,1297096.0
2023-12-12 15:20:00,46.92,47.0,46.91,46.98,1489455.0,45.7983,45.8764,45.7886,45.8569,1489455.0
2023-12-12 15:30:00,46.98,46.99,46.9,46.93,1265003.0,45.8569,45.8666,45.7788,45.8081,1265003.0
2023-12-12 15:40:00,46.93,47.0,46.89,46.99,1394988.0,45.8081,45.8764,45.769,45.8666,1394988.0
2023-12-12 15:50:00,46.98,47.1,46.91,47.09,3647904.0,45.8569,45.974,45.7886,45.9643,3647904.0
2023-12-13 09:30:00,47.38,47.8,47.37,47.66,4880708.0,46.2473,46.6573,46.2376,46.5206,4880708.0
2023-12-13 09:40:00,47.66,47.75,47.38,47.46,2972056.0,46.5206,46.6085,46.2473,46.3254,2972056.0
2023-12-13 09:50:00,47.45,47.49,47.29,47.41,2368713.0,46.3156,46.3547,46.1595,46.2766,2368713.0
2023-12-13 10:00:00,47.4,47.53,47.34,47.49,1961118.0,46.2668,46.3937,46.2083,46.3547,1961118.0
2023-12-13 10:10:00,47.49,47.62,47.49,47.62,1630983.0,46.3547,46.4816,46.3547,46.4816,1630983.0
2023-12-13 10:20:00,47.62,47.63,47.49,47.55,1857017.0,46.4816,46.4913,46.3547,46.4133,1857017.0
2023-12-13 10:30:00,47.55,47.66,47.46,47.61,1390377.0,46.4133,46.5206,46.3254,46.4718,1390377.0
2023-12-13 10:40:00,47.62,47.72,47.59,47.66,1514254.0,46.4816,46.5792,46.4523,46.5206,1514254.0
2023-12-13 10:50:00,47.66,47.66,47.49,47.55,1438958.0,46.5206,46.5206,46.3547,46.4133,1438958.0
2023-12-13 11:00:00,47.55,47.65,47.47,47.49,1384518.0,46.4133,46.5109,46.3352,46.3547,1384518.0
2023-12-13 11:10:00,47.49,47.51,47.41,47.43,1450003.0,46.3547,46.3742,46.2766,46.2961,1450003.0
2023-12-13 11:20:00,47.43,47.49,47.31,47.38,1596471.0,46.2961,46.3547,46.179,46.2473,1596471.0
2023-12-13 11:30:00,47.38,47.48,47.32,47.35,1130467.0,46.2473,46.3449,46.1888,46.218,1130467.0
2023-12-13 11:40:00,47.36,47.44,47.34,47.38,984864.0,46.2278,46.3059,46.2083,46.2473,984864.0
2023-12-13 11:50:00,47.38,47.4,47.28,47.32,1219693.0,46.2473,46.2668,46.1497,46.1888,1219693.0
2023-12-13 12:00:00,47.32,47.36,47.22,47.3,1349363.0,46.1888,46.2278,46.0911,46.1692,1349363.0
2023-12-13 12:10:00,47.3,47.37,47.29,47.36,896537.0,46.1692,46.2376,46.1595,46.2278,896537.0
2023-12-13 12:20:00,47.36,47.41,47.33,47.34,767915.0,46.2278,46.2766,46.1985,46.2083,767915.0
2023-12-13 12:30:00,47.34,47.36,47.23,47.31,1110852.0,46.2083,46.2278,46.1009,46.179,1110852.0
2023-12-13 12:40:00,47.3,47.31,47.21,47.28,724123.0,46.1692,46.179,46.0814,46.1497,724123.0
2023-12-13 12:50:00,47.28,47.32,47.21,47.25,649711.0,46.1497,46.1888,46.0814,46.1204,649711.0
2023-12-13 13:00:00,47.24,47.26,47.12,47.15,879629.0,46.1107,46.1302,45.9935,46.0228,879629.0
2023-12-13 13:10:00,47.15,47.21,47.1,47.12,931273.0,46.0228,46.0814,45.974,45.9935,931273.0
2023-12-13 13:20:00,47.12,47.2,47.11,47.15,721307.0,45.9935,46.0716,45.9838,46.0228,721307.0
2023-12-13 13:30:00,47.15,47.21,47.14,47.2,767724.0,46.0228,46.0814,46.0131,46.0716,767724.0
2023-12-13 13:40:00,47.2,47.27,47.18,47.25,818635.0,46.0716,46.14,46.0521,46.1204,818635.0
2023-12-13 13:50:00,47.25,47.35,47.22,47.23,1246022.0,46.1204,46.218,46.0911,46.1009,1246022.0
2023-12-13 14:00:00,47.24,48.09,47.24,48.06,14342717.0,46.1107,46.9403,46.1107,46.9111,14342717.0
2023-12-13 14:10:00,48.07,48.17,47.86,48.16,4416075.0,46.9208,47.0184,46.7158,47.0087,4416075.0
2023-12-13 14:20:00,48.15,48.34,48.07,48.13,4398163.0,46.9989,47.1844,46.9208,46.9794,4398163.0
2023-12-13 14:30:00,48.14,48.57,47.91,48.56,5858870.0,46.9892,47.4089,46.7647,47.3991,5858870.0
2023-12-13 14:40:00,48.56,48.82,48.5,48.65,6520810.0,47.3991,47.6529,47.3405,47.487,6520810.0
2023-12-13 14:50:00,48.64,48.94,48.56,48.77,4830208.0,47.4772,47.77,47.3991,47.6041,4830208.0
2023-12-13 15:00:00,48.78,49.07,48.62,48.93,5372774.0,47.6139,47.8969,47.4577,47.7603,5372774.0
2023-12-13 15:10:00,48.93,48.93,48.5,48.53,4992639.0,47.7603,47.7603,47.3405,47.3698,4992639.0
2023-12-13 15:20:00,48.53,48.59,48.01,48.34,4904570.0,47.3698,47.4284,46.8623,47.1844,4904570.0
2023-12-13 15:30:00,48.33,48.67,48.22,48.67,3287556.0,47.1746,47.5065,47.0672,47.5065,3287556.0
2023-12-13 15:40:00,48.66,48.67,48.56,48.6,2684501.0,47.4967,47.5065,47.3991,47.4382,2684501.0
2023-12-13 15:50:00,48.61,48.86,48.39,48.85,4497029.0,47.4479,47.6919,47.2332,47.6822,4497029.0
2023-12-14 09:30:00,49.25,49.57,49.16,49.35,5935005.0,48.0726,48.385,47.9848,48.1702,5935005.0
2023-12-14 09:40:00,49.36,49.68,49.33,49.5,4976783.0,48.18,48.4923,48.1507,48.3166,4976783.0
2023-12-14 09:50:00,49.5,49.73,49.31,49.48,3805603.0,48.3166,48.5411,48.1312,48.2971,3805603.0
2023-12-14 10:00:00,49.48,49.49,49.08,49.25,3641792.0,48.2971,48.3069,47.9067,48.0726,3641792.0
2023-12-14 10:10:00,49.25,49.41,48.93,49.09,3911910.0,48.0726,48.2288,47.7603,47.9164,3911910.0
2023-12-14 10:20:00,49.09,49.22,48.92,49.0,3574775.0,47.9164,48.0433,47.7505,47.8286,3574775.0
2023-12-14 10:30:00,49.0,49.16,48.76,48.79,3328835.0,47.8286,47.9848,47.5943,47.6236,3328835.0
2023-12-14 10:40:00,48.79,48.99,48.76,48.9,2213317.0,47.6236,47.8188,47.5943,47.731,2213317.0
2023-12-14 10:50:00,48.9,49.24,48.87,49.16,3226858.0,47.731,48.0629,47.7017,47.9848,3226858.0
2023-12-14 11:00:00,49.16,49.2,48.79,48.84,2169465.0,47.9848,48.0238,47.6236,47.6724,2169465.0
2023-12-14 11:10:00,48.83,49.05,48.58,48.79,3377133.0,47.6627,47.8774,47.4186,47.6236,3377133.0
2023-12-14 11:20:00,48.79,48.81,48.62,48.76,1702477.0,47.6236,47.6431,47.4577,47.5943,1702477.0
2023-12-14 11:30:00,48.77,48.87,48.56,48.65,2292872.0,47.6041,47.7017,47.3991,47.487,2292872.0
2023-12-14 11:40:00,48.65,48.97,48.64,48.91,2085740.0,47.487,47.7993,47.4772,47.7407,2085740.0
2023-12-14 11:50:00,48.9,48.99,48.85,48.88,1353492.0,47.731,47.8188,47.6822,47.7115,1353492.0
2023-12-14 12:00:00,48.89,49.03,48.86,49.0,1408099.0,47.7212,47.8579,47.6919,47.8286,1408099.0
2023-12-14 12:10:00,48.99,49.09,48.92,48.98,1312315.0,47.8188,47.9164,47.7505,47.8091,1312315.0
2023-12-14 12:20:00,48.98,49.16,48.96,49.15,1272971.0,47.8091,47.9848,47.7896,47.975,1272971.0
2023-12-14 12:30:00,49.15,49.19,49.06,49.06,1171571.0,47.975,48.0141,47.8872,47.8872,1171571.0
2023-12-14 12:40:00,49.07,49.23,49.06,49.16,1551825.0,47.8969,48.0531,47.8872,47.9848,1551825.0
2023-12-14 12:50:00,49.16,49.16,48.5,48.51,2796056.0,47.9848,47.9848,47.3405,47.3503,2796056.0
2023-12-14 13:00:00,48.51,48.51,48.17,48.29,3168460.0,47.3503,47.3503,47.0184,47.1356,3168460.0
2023-12-14 13:10:00,48.3,48.35,48.12,48.12,1758658.0,47.1453,47.1941,46.9696,46.9696,1758658.0
2023-12-14 13:20:00,48.13,48.22,48.03,48.05,2039992.0,46.9794,47.0672,46.8818,46.9013,2039992.0
2023-12-14 13:30:00,48.05,48.22,48.02,48.12,1665858.0,46.9013,47.0672,46.872,46.9696,1665858.0
2023-12-14 13:40:00,48.13,48.2,47.91,47.94,1771393.0,46.9794,47.0477,46.7647,46.7939,1771393.0
2023-12-14 13:50:00,47.93,47.94,47.55,47.91,3760755.0,46.7842,46.7939,46.4133,46.7647,3760755.0
2023-12-14 14:00:00,47.91,48.13,47.89,48.01,1705256.0,46.7647,46.9794,46.7451,46.8623,1705256.0
2023-12-14 14:10:00,48.01,48.29,47.94,48.28,1628679.0,46.8623,47.1356,46.7939,47.1258,1628679.0
2023-12-14 14:20:00,48.29,48.41,48.27,48.41,1674181.0,47.1356,47.2527,47.116,47.2527,1674181.0
2023-12-14 14:30:00,48.4,48.47,48.27,48.38,1680595.0,47.2429,47.3113,47.116,47.2234,1680595.0
2023-12-14 14:40:00,48.38,48.52,48.33,48.51,1037218.0,47.2234,47.3601,47.1746,47.3503,1037218.0
2023-12-14 14:50:00,48.51,48.54,48.41,48.5,1248137.0,47.3503,47.3796,47.2527,47.3405,1248137.0
2023-12-14 15:00:00,48.51,48.56,48.41,48.47,1678217.0,47.3503,47.3991,47.2527,47.3113,1678217.0
2023-12-14 15:10:00,48.47,48.57,48.42,48.56,1367676.0,47.3113,47.4089,47.2625,47.3991,1367676.0
2023-12-14 15:20:00,48.56,48.59,48.44,48.45,1358388.0,47.3991,47.4284,47.282,47.2917,1358388.0
2023-12-14 15:30:00,48.46,48.59,48.44,48.45,1266665.0,47.3015,47.4284,47.282,47.2917,1266665.0
2023-12-14 15:40:00,48.46,48.63,48.43,48.47,2192899.0,47.3015,47.4674,47.2722,47.3113,2192899.0
2023-12-14 15:50:00,48.46,48.67,48.45,48.66,3235122.0,47.3015,47.5065,47.2917,47.4967,3235122.0
2023-12-15 09:30:00,48.94,49.3,48.89,49.25,4416078.0,47.77,48.1214,47.7212,48.0726,4416078.0
2023-12-15 09:40:00,49.25,49.42,49.06,49.09,3691209.0,48.0726,48.2386,47.8872,47.9164,3691209.0
2023-12-15 09:50:00,49.09,49.35,49.08,49.22,2212294.0,47.9164,48.1702,47.9067,48.0433,2212294.0
2023-12-15 10:00:00,49.24,49.42,49.18,49.38,1939942.0,48.0629,48.2386,48.0043,48.1995,1939942.0
2023-12-15 10:10:00,49.39,49.53,49.12,49.46,2938063.0,48.2093,48.3459,47.9457,48.2776,2938063.0
2023-12-15 10:20:00,49.46,49.62,49.35,49.6,1757671.0,48.2776,48.4338,48.1702,48.4143,1757671.0
2023-12-15 10:30:00,49.61,49.63,49.5,49.57,1644157.0,48.424,48.4435,48.3166,48.385,1644157.0
2023-12-15 10:40:00,49.57,49.62,49.42,49.52,1465314.0,48.385,48.4338,48.2386,48.3362,1465314.0
2023-12-15 10:50:00,49.53,49.7,49.52,49.55,2011222.0,48.3459,48.5119,48.3362,48.3654,2011222.0
2023-12-15 11:00:00,49.56,49.6,49.41,49.47,1392441.0,48.3752,48.4143,48.2288,48.2874,1392441.0
2023-12-15 11:10:00,49.47,49.57,49.37,49.54,1537778.0,48.2874,48.385,48.1897,48.3557,1537778.0
2023-12-15 11:20:00,49.54,49.72,49.49,49.7,1657349.0,48.3557,48.5314,48.3069,48.5119,1657349.0
2023-12-15 11:30:00,49.71,49.79,49.67,49.69,2580800.0,48.5216,48.5997,48.4826,48.5021,2580800.0
2023-12-15 11:40:00,49.67,49.68,49.51,49.52,1304476.0,48.4826,48.4923,48.3264,48.3362,1304476.0
2023-12-15 11:50:00,49.52,49.62,49.47,49.59,1442054.0,48.3362,48.4338,48.2874,48.4045,1442054.0
2023-12-15 12:00:00,49.6,49.62,49.39,49.45,1576087.0,48.4143,48.4338,48.2093,48.2678,1576087.0
2023-12-15 12:10:00,49.45,49.56,49.41,49.55,935679.0,48.2678,48.3752,48.2288,48.3654,935679.0
2023-12-15 12:20:00,49.55,49.65,49.45,49.59,1259250.0,48.3654,48.4631,48.2678,48.4045,1259250.0
2023-12-15 12:30:00,49.6,49.61,49.32,49.38,1530565.0,48.4143,48.424,48.1409,48.1995,1530565.0
2023-12-15 12:40:00,49.38,49.4,49.14,49.29,1620220.0,48.1995,48.219,47.9652,48.1117,1620220.0
2023-12-15 12:50:00,49.29,49.31,49.03,49.06,1395870.0,48.1117,48.1312,47.8579,47.8872,1395870.0
2023-12-15 13:00:00,49.05,49.22,49.03,49.12,1627197.0,47.8774,48.0433,47.8579,47.9457,1627197.0
2023-12-15 13:10:00,49.12,49.23,49.06,49.16,952905.0,47.9457,48.0531,47.8872,47.9848,952905.0
2023-12-15 13:20:00,49.16,49.36,49.14,49.35,1083054.0,47.9848,48.18,47.9652,48.1702,1083054.0
2023-12-15 13:30:00,49.36,49.4,49.12,49.18,1290882.0,48.18,48.219,47.9457,48.0043,1290882.0
2023-12-15 13:40:00,49.17,49.17,48.7,49.03,3485343.0,47.9945,47.9945,47.5358,47.8579,3485343.0
2023-12-15 13:50:00,49.02,49.1,48.71,48.88,2726920.0,47.8481,47.9262,47.5455,47.7115,2726920.0
2023-12-15 14:00:00,48.87,49.02,48.79,48.99,1223529.0,47.7017,47.8481,47.6236,47.8188,1223529.0
2023-12-15 14:10:00,49.0,49.15,48.93,49.12,1149515.0,47.8286,47.975,47.7603,47.9457,1149515.0
2023-12-15 14:20:00,49.13,49.13,48.95,48.96,847730.0,47.9555,47.9555,47.7798,47.7896,847730.0
2023-12-15 14:30:00,48.97,49.26,48.96,49.19,1253729.0,47.7993,48.0824,47.7896,48.0141,1253729.0
2023-12-15 14:40:00,49.2,49.29,49.15,49.16,1084057.0,48.0238,48.1117,47.975,47.9848,1084057.0
2023-12-15 14:50:00,49.17,49.23,49.05,49.16,1347943.0,47.9945,48.0531,47.8774,47.9848,1347943.0
2023-12-15 15:00:00,49.17,49.29,49.1,49.13,1078178.0,47.9945,48.1117,47.9262,47.9555,1078178.0
2023-12-15 15:10:00,49.12,49.27,49.12,49.25,957372.0,47.9457,48.0921,47.9457,48.0726,957372.0
2023-12-15 15:20:00,49.25,49.38,49.23,49.33,1183542.0,48.0726,48.1995,48.0531,48.1507,1183542.0
2023-12-15 15:30:00,49.33,49.37,49.2,49.31,1045731.0,48.1507,48.1897,48.0238,48.1312,1045731.0
2023-12-15 15:40:00,49.32,49.37,49.28,49.35,1697890.0,48.1409,48.1897,48.1019,48.1702,1697890.0
2023-12-15 15:50:00,49.34,49.64,49.18,49.22,6841682.0,48.1605,48.4533,48.0043,48.0433,6841682.0
2023-12-18 09:30:00,49.48,49.77,49.36,49.61,4090336.0,48.2971,48.5802,48.18,48.424,4090336.0
2023-12-18 09:40:00,49.61,49.7,49.46,49.51,2165735.0,48.424,48.5119,48.2776,48.3264,2165735.0
2023-12-18 09:50:00,49.51,49.81,49.47,49.77,2337458.0,48.3264,48.6192,48.2874,48.5802,2337458.0
2023-12-18 10:00:00,49.78,49.98,49.75,49.93,2665137.0,48.5899,48.7852,48.5607,48.7364,2665137.0
2023-12-18 10:10:00,49.92,50.0,49.71,49.98,2537708.0,48.7266,48.8047,48.5216,48.7852,2537708.0
2023-12-18 10:20:00,49.99,50.0,49.8,49.97,1641019.0,48.7949,48.8047,48.6095,48.7754,1641019.0
2023-12-18 10:30:00,49.97,50.0,49.75,49.77,1261646.0,48.7754,48.8047,48.5607,48.5802,1261646.0
2023-12-18 10:40:00,49.77,49.83,49.68,49.75,1215476.0,48.5802,48.6388,48.4923,48.5607,1215476.0
2023-12-18 10:50:00,49.75,49.75,49.66,49.68,827034.0,48.5607,48.5607,48.4728,48.4923,827034.0
2023-12-18 11:00:00,49.68,49.68,49.56,49.68,1140234.0,48.4923,48.4923,48.3752,48.4923,1140234.0
2023-12-18 11:10:00,49.68,49.97,49.65,49.92,1717816.0,48.4923,48.7754,48.4631,48.7266,1717816.0
2023-12-18 11:20:00,49.92,49.96,49.84,49.95,992625.0,48.7266,48.7656,48.6485,48.7559,992625.0
2023-12-18 11:30:00,49.95,50.03,49.94,50.0,1772403.0,48.7559,48.834,48.7461,48.8047,1772403.0
2023-12-18 11:40:00,50.0,50.07,49.97,50.0,1324341.0,48.8047,48.873,48.7754,48.8047,1324341.0
2023-12-18 11:50:00,50.0,50.08,49.94,49.99,1009198.0,48.8047,48.8828,48.7461,48.7949,1009198.0
2023-12-18 12:00:00,50.0,50.15,49.99,50.14,998761.0,48.8047,48.9511,48.7949,48.9413,998761.0
2023-12-18 12:10:00,50.14,50.28,50.13,50.27,1488730.0,48.9413,49.078,48.9316,49.0682,1488730.0
2023-12-18 12:20:00,50.28,50.28,50.15,50.2,954438.0,49.078,49.078,48.9511,48.9999,954438.0
2023-12-18 12:30:00,50.2,50.27,50.19,50.24,752346.0,48.9999,49.0682,48.9901,49.039,752346.0
2023-12-18 12:40:00,50.23,50.24,50.15,50.19,657172.0,49.0292,49.039,48.9511,48.9901,657172.0
2023-12-18 12:50:00,50.19,50.24,50.16,50.23,763118.0,48.9901,49.039,48.9609,49.0292,763118.0
2023-12-18 13:00:00,50.24,50.27,50.14,50.23,1005392.0,49.039,49.0682,48.9413,49.0292,1005392.0
2023-12-18 13:10:00,50.23,50.32,50.22,50.3,897216.0,49.0292,49.117,49.0194,49.0975,897216.0
2023-12-18 13:20:00,50.3,50.42,50.29,50.38,1009192.0,49.0975,49.2146,49.0878,49.1756,1009192.0
2023-12-18 13:30:00,50.38,50.45,50.37,50.37,708872.0,49.1756,49.2439,49.1658,49.1658,708872.0
2023-12-18 13:40:00,50.37,50.42,50.32,50.42,679699.0,49.1658,49.2146,49.117,49.2146,679699.0
2023-12-18 13:50:00,50.41,50.46,50.38,50.44,434327.0,49.2049,49.2537,49.1756,49.2342,434327.0
2023-12-18 14:00:00,50.43,50.49,50.4,50.45,792467.0,49.2244,49.283,49.1951,49.2439,792467.0
2023-12-18 14:10:00,50.45,50.53,50.43,50.46,807624.0,49.2439,49.322,49.2244,49.2537,807624.0
2023-12-18 14:20:00,50.46,50.59,50.44,50.45,1995389.0,49.2537,49.3806,49.2342,49.2439,1995389.0
2023-12-18 14:30:00,50.45,50.51,50.37,50.51,1801217.0,49.2439,49.3025,49.1658,49.3025,1801217.0
2023-12-18 14:40:00,50.51,50.58,50.48,50.54,901067.0,49.3025,49.3708,49.2732,49.3318,901067.0
2023-12-18 14:50:00,50.54,50.6,50.47,50.48,893737.0,49.3318,49.3903,49.2635,49.2732,893737.0
2023-12-18 15:00:00,50.48,50.57,50.4,50.5,1327555.0,49.2732,49.3611,49.1951,49.2927,1327555.0
2023-12-18 15:10:00,50.51,50.55,50.46,50.53,665515.0,49.3025,49.3415,49.2537,49.322,665515.0
2023-12-18 15:20:00,50.52,50.59,50.52,50.56,799907.0,49.3123,49.3806,49.3123,49.3513,799907.0
2023-12-18 15:30:00,50.57,50.57,50.41,50.45,1110652.0,49.3611,49.3611,49.2049,49.2439,1110652.0
2023-12-18 15:40:00,50.44,50.49,50.36,50.48,1742952.0,49.2342,49.283,49.1561,49.2732,1742952.0
2023-12-18 15:50:00,50.48,50.51,50.28,50.29,2228851.0,49.2732,49.3025,49.078,49.0878,2228851.0
2023-12-19 09:30:00,50.42,50.74,50.35,50.7,4136365.0,49.2146,49.527,49.1463,49.488,4136365.0
2023-12-19 09:40:00,50.7,50.8,50.44,50.5,3338158.0,49.488,49.5856,49.2342,49.2927,3338158.0
2023-12-19 09:50:00,50.51,50.75,50.46,50.66,2922648.0,49.3025,49.5368,49.2537,49.4489,2922648.0
2023-12-19 10:00:00,50.66,50.67,50.42,50.62,2280833.0,49.4489,49.4587,49.2146,49.4099,2280833.0
2023-12-19 10:10:00,50.62,50.8,50.6,50.77,1721876.0,49.4099,49.5856,49.3903,49.5563,1721876.0
2023-12-19 10:20:00,50.77,50.81,50.69,50.76,1494720.0,49.5563,49.5953,49.4782,49.5465,1494720.0
2023-12-19 10:30:00,50.77,50.88,50.61,50.64,2054028.0,49.5563,49.6637,49.4001,49.4294,2054028.0
2023-12-19 10:40:00,50.63,50.74,50.52,50.74,2268213.0,49.4196,49.527,49.3123,49.527,2268213.0
2023-12-19 10:50:00,50.73,50.85,50.72,50.84,1808171.0,49.5172,49.6344,49.5075,49.6246,1808171.0
2023-12-19 11:00:00,50.85,50.95,50.72,50.92,1529564.0,49.6344,49.732,49.5075,49.7027,1529564.0
2023-12-19 11:10:00,50.93,50.95,50.84,50.86,910072.0,49.7125,49.732,49.6246,49.6441,910072.0
2023-12-19 11:20:00,50.86,50.89,50.71,50.82,1385871.0,49.6441,49.6734,49.4977,49.6051,1385871.0
2023-12-19 11:30:00,50.82,50.87,50.73,50.85,857977.0,49.6051,49.6539,49.5172,49.6344,857977.0
2023-12-19 11:40:00,50.85,50.93,50.83,50.83,1089151.0,49.6344,49.7125,49.6148,49.6148,1089151.0
2023-12-19 11:50:00,50.82,50.85,50.67,50.67,1418922.0,49.6051,49.6344,49.4587,49.4587,1418922.0
2023-12-19 12:00:00,50.67,50.72,50.57,50.61,1153098.0,49.4587,49.5075,49.3611,49.4001,1153098.0
2023-12-19 12:10:00,50.61,50.67,50.53,50.63,850382.0,49.4001,49.4587,49.322,49.4196,850382.0
2023-12-19 12:20:00,50.64,50.73,50.61,50.7,787037.0,49.4294,49.5172,49.4001,49.488,787037.0
2023-12-19 12:30:00,50.69,50.77,50.68,50.75,789340.0,49.4782,49.5563,49.4684,49.5368,789340.0
2023-12-19 12:40:00,50.74,50.84,50.69,50.79,720680.0,49.527,49.6246,49.4782,49.5758,720680.0
2023-12-19 12:50:00,50.79,50.86,50.77,50.79,981955.0,49.5758,49.6441,49.5563,49.5758,981955.0
2023-12-19 13:00:00,50.79,50.81,50.57,50.59,1660204.0,49.5758,49.5953,49.3611,49.3806,1660204.0
2023-12-19 13:10:00,50.59,50.69,50.53,50.64,970216.0,49.3806,49.4782,49.322,49.4294,970216.0
2023-12-19 13:20:00,50.63,50.76,50.62,50.75,770761.0,49.4196,49.5465,49.4099,49.5368,770761.0
2023-12-19 13:30:00,50.76,50.81,50.66,50.8,1116191.0,49.5465,49.5953,49.4489,49.5856,1116191.0
2023-12-19 13:40:00,50.8,50.88,50.8,50.85,1241335.0,49.5856,49.6637,49.5856,49.6344,1241335.0
2023-12-19 13:50:00,50.85,50.87,50.71,50.77,1084600.0,49.6344,49.6539,49.4977,49.5563,1084600.0
2023-12-19 14:00:00,50.78,50.88,50.77,50.88,724165.0,49.566,49.6637,49.5563,49.6637,724165.0
2023-12-19 14:10:00,50.88,50.92,50.8,50.9,1142854.0,49.6637,49.7027,49.5856,49.6832,1142854.0
2023-12-19 14:20:00,50.89,50.89,50.8,50.88,816631.0,49.6734,49.6734,49.5856,49.6637,816631.0
2023-12-19 14:30:00,50.88,50.9,50.84,50.88,619082.0,49.6637,49.6832,49.6246,49.6637,619082.0
2023-12-19 14:40:00,50.87,50.87,50.76,50.83,974060.0,49.6539,49.6539,49.5465,49.6148,974060.0
2023-12-19 14:50:00,50.83,50.88,50.79,50.84,562691.0,49.6148,49.6637,49.5758,49.6246,562691.0
2023-12-19 15:00:00,50.84,50.88,50.7,50.77,1283357.0,49.6246,49.6637,49.488,49.5563,1283357.0
2023-12-19 15:10:00,50.76,50.88,50.74,50.84,1040895.0,49.5465,49.6637,49.527,49.6246,1040895.0
2023-12-19 15:20:00,50.84,50.88,50.73,50.82,965524.0,49.6246,49.6637,49.5172,49.6051,965524.0
2023-12-19 15:30:00,50.82,50.86,50.79,50.83,816903.0,49.6051,49.6441,49.5758,49.6148,816903.0
2023-12-19 15:40:00,50.83,50.91,50.74,50.75,1595701.0,49.6148,49.6929,49.527,49.5368,1595701.0
2023-12-19 15:50:00,50.75,51.06,50.75,51.02,3238871.0,49.5368,49.8393,49.5368,49.8003,3238871.0
2023-12-20 09:30:00,50.48,50.67,50.34,50.64,3476490.0,49.5,49.6863,49.3628,49.6569,3476490.0
2023-12-20 09:40:00,50.64,50.79,50.61,50.73,2424596.0,49.6569,49.804,49.6275,49.7452,2424596.0
2023-12-20 09:50:00,50.74,50.82,50.71,50.77,1529239.0,49.755,49.8334,49.7256,49.7844,1529239.0
2023-12-20 10:00:00,50.76,50.96,50.72,50.93,2676072.0,49.7746,49.9707,49.7354,49.9413,2676072.0
2023-12-20 10:10:00,50.93,51.04,50.85,50.99,2080297.0,49.9413,50.0492,49.8629,50.0001,2080297.0
2023-12-20 10:20:00,50.99,51.1,50.97,51.08,1378186.0,50.0001,50.108,49.9805,50.0884,1378186.0
2023-12-20 10:30:00,51.08,51.27,51.08,51.12,2252544.0,50.0884,50.2747,50.0884,50.1276,2252544.0
2023-12-20 10:40:00,51.12,51.23,51.02,51.06,1586625.0,50.1276,50.2355,50.0296,50.0688,1586625.0
2023-12-20 10:50:00,51.06,51.1,50.95,51.08,1510776.0,50.0688,50.108,49.9609,50.0884,1510776.0
2023-12-20 11:00:00,51.07,51.11,50.93,50.94,1249978.0,50.0786,50.1178,49.9413,49.9511,1249978.0
2023-12-20 11:10:00,50.95,51.08,50.88,51.08,1105799.0,49.9609,50.0884,49.8923,50.0884,1105799.0
2023-12-20 11:20:00,51.07,51.1,50.92,50.98,1081876.0,50.0786,50.108,49.9315,49.9903,1081876.0
2023-12-20 11:30:00,50.99,51.0,50.86,50.93,1385512.0,50.0001,50.0099,49.8727,49.9413,1385512.0
2023-12-20 11:40:00,50.94,51.03,50.89,51.0,838364.0,49.9511,50.0394,49.9021,50.0099,838364.0
2023-12-20 11:50:00,51.0,51.07,50.94,50.98,757157.0,50.0099,50.0786,49.9511,49.9903,757157.0
2023-12-20 12:00:00,50.98,51.11,50.97,51.0,828043.0,49.9903,50.1178,49.9805,50.0099,828043.0
2023-12-20 12:10:00,50.99,51.08,50.97,51.02,475272.0,50.0001,50.0884,49.9805,50.0296,475272.0
2023-12-20 12:20:00,51.02,51.05,50.98,51.0,340107.0,50.0296,50.059,49.9903,50.0099,340107.0
2023-12-20 12:30:00,51.0,51.02,50.81,50.97,1074303.0,50.0099,50.0296,49.8236,49.9805,1074303.0
2023-12-20 12:40:00,50.97,51.08,50.95,51.05,701539.0,49.9805,50.0884,49.9609,50.059,701539.0
2023-12-20 12:50:00,51.05,51.18,51.02,51.16,948675.0,50.059,50.1864,50.0296,50.1668,948675.0
2023-12-20 13:00:00,51.15,51.17,51.03,51.11,1141272.0,50.157,50.1766,50.0394,50.1178,1141272.0
2023-12-20 13:10:00,51.11,51.19,51.09,51.14,741735.0,50.1178,50.1963,50.0982,50.1472,741735.0
2023-12-20 13:20:00,51.15,51.16,51.09,51.13,333013.0,50.157,50.1668,50.0982,50.1374,333013.0
2023-12-20 13:30:00,51.13,51.18,51.09,51.1,491576.0,50.1374,50.1864,50.0982,50.108,491576.0
2023-12-20 13:40:00,51.1,51.13,50.97,51.01,1301878.0,50.108,50.1374,49.9805,50.0197,1301878.0
2023-12-20 13:50:00,51.01,51.03,50.88,50.96,816741.0,50.0197,50.0394,49.8923,49.9707,816741.0
2023-12-20 14:00:00,50.95,50.99,50.8,50.85,1144559.0,49.9609,50.0001,49.8138,49.8629,1144559.0
2023-12-20 14:10:00,50.85,50.94,50.84,50.85,846038.0,49.8629,49.9511,49.853,49.8629,846038.0
2023-12-20 14:20:00,50.85,50.85,50.68,50.7,1355594.0,49.8629,49.8629,49.6962,49.7158,1355594.0
2023-12-20 14:30:00,50.7,50.71,50.26,50.3,3217092.0,49.7158,49.7256,49.2843,49.3235,3217092.0
2023-12-20 14:40:00,50.29,50.44,49.82,49.9,4736518.0,49.3137,49.4608,48.8528,48.9313,4736518.0
2023-12-20 14:50:00,49.9,49.93,49.12,49.18,6654344.0,48.9313,48.9607,48.1664,48.2253,6654344.0
2023-12-20 15:00:00,49.19,49.33,48.7,49.01,5750767.0,48.2351,48.3724,47.7546,48.0586,5750767.0
2023-12-20 15:10:00,49.0,49.43,48.94,49.3,5382013.0,48.0488,48.4704,47.9899,48.3429,5382013.0
2023-12-20 15:20:00,49.3,49.36,48.73,48.75,3477945.0,48.3429,48.4018,47.784,47.8036,3477945.0
2023-12-20 15:30:00,48.75,49.0,48.65,48.68,3541831.0,47.8036,48.0488,47.7056,47.735,3541831.0
2023-12-20 15:40:00,48.68,49.04,48.68,49.01,2990334.0,47.735,48.088,47.735,48.0586,2990334.0
2023-12-20 15:50:00,49.01,49.12,48.46,48.48,6548877.0,48.0586,48.1664,47.5192,47.5389,6548877.0
2023-12-21 09:30:00,49.89,50.2,49.71,49.93,6009844.0,48.9215,49.2255,48.745,48.9607,6009844.0
2023-12-21 09:40:00,49.94,49.97,49.69,49.8,3120404.0,48.9705,48.9999,48.7254,48.8332,3120404.0
2023-12-21 09:50:00,49.8,49.93,49.55,49.62,2661528.0,48.8332,48.9607,48.5881,48.6567,2661528.0
2023-12-21 10:00:00,49.61,49.75,49.19,49.23,3467227.0,48.6469,48.7842,48.2351,48.2743,3467227.0
2023-12-21 10:10:00,49.24,49.74,49.24,49.67,2442000.0,48.2841,48.7744,48.2841,48.7058,2442000.0
2023-12-21 10:20:00,49.67,49.96,49.44,49.49,2950060.0,48.7058,48.9901,48.4802,48.5293,2950060.0
2023-12-21 10:30:00,49.48,49.8,49.46,49.59,2125552.0,48.5194,48.8332,48.4998,48.6273,2125552.0
2023-12-21 10:40:00,49.59,49.72,49.49,49.62,1396965.0,48.6273,48.7548,48.5293,48.6567,1396965.0
2023-12-21 10:50:00,49.61,49.61,49.34,49.45,1572715.0,48.6469,48.6469,48.3822,48.49,1572715.0
2023-12-21 11:00:00,49.45,49.67,49.37,49.43,1591273.0,48.49,48.7058,48.4116,48.4704,1591273.0
2023-12-21 11:10:00,49.43,49.59,49.35,49.47,1183535.0,48.4704,48.6273,48.392,48.5096,1183535.0
2023-12-21 11:20:00,49.45,49.67,49.39,49.66,1119388.0,48.49,48.7058,48.4312,48.696,1119388.0
2023-12-21 11:30:00,49.66,49.87,49.57,49.75,1669444.0,48.696,48.9019,48.6077,48.7842,1669444.0
2023-12-21 11:40:00,49.75,49.8,49.66,49.76,945264.0,48.7842,48.8332,48.696,48.794,945264.0
2023-12-21 11:50:00,49.76,49.77,49.46,49.51,1260849.0,48.794,48.8038,48.4998,48.5489,1260849.0
2023-12-21 12:00:00,49.5,49.5,49.1,49.11,2735314.0,48.5391,48.5391,48.1468,48.1566,2735314.0
2023-12-21 12:10:00,49.12,49.28,49.1,49.2,1531685.0,48.1664,48.3233,48.1468,48.2449,1531685.0
2023-12-21 12:20:00,49.2,49.22,49.08,49.17,1088927.0,48.2449,48.2645,48.1272,48.2155,1088927.0
2023-12-21 12:30:00,49.17,49.4,49.12,49.21,1403340.0,48.2155,48.441,48.1664,48.2547,1403340.0
2023-12-21 12:40:00,49.21,49.34,49.15,49.22,895256.0,48.2547,48.3822,48.1959,48.2645,895256.0
2023-12-21 12:50:00,49.23,49.28,49.03,49.14,1152032.0,48.2743,48.3233,48.0782,48.186,1152032.0
2023-12-21 13:00:00,49.14,49.4,49.13,49.29,1439680.0,48.186,48.441,48.1762,48.3331,1439680.0
2023-12-21 13:10:00,49.28,49.41,48.94,48.96,1469883.0,48.3233,48.4508,47.9899,48.0095,1469883.0
2023-12-21 13:20:00,48.97,49.44,48.95,49.39,1699176.0,48.0193,48.4802,47.9997,48.4312,1699176.0
2023-12-21 13:30:00,49.39,49.5,49.28,49.3,1358537.0,48.4312,48.5391,48.3233,48.3429,1358537.0
2023-12-21 13:40:00,49.29,49.47,49.24,49.38,864239.0,48.3331,48.5096,48.2841,48.4214,864239.0
2023-12-21 13:50:00,49.38,49.53,49.33,49.52,899951.0,48.4214,48.5685,48.3724,48.5587,899951.0
2023-12-21 14:00:00,49.52,49.55,49.44,49.46,749502.0,48.5587,48.5881,48.4802,48.4998,749502.0
2023-12-21 14:10:00,49.45,49.63,49.39,49.58,961657.0,48.49,48.6665,48.4312,48.6175,961657.0
2023-12-21 14:20:00,49.59,49.59,49.41,49.52,709171.0,48.6273,48.6273,48.4508,48.5587,709171.0
2023-12-21 14:30:00,49.52,49.69,49.46,49.65,921944.0,48.5587,48.7254,48.4998,48.6861,921944.0
2023-12-21 14:40:00,49.64,49.76,49.61,49.62,922958.0,48.6763,48.794,48.6469,48.6567,922958.0
2023-12-21 14:50:00,49.62,49.69,49.41,49.56,977385.0,48.6567,48.7254,48.4508,48.5979,977385.0
2023-12-21 15:00:00,49.55,49.61,49.46,49.52,833637.0,48.5881,48.6469,48.4998,48.5587,833637.0
2023-12-21 15:10:00,49.53,49.77,49.5,49.76,1066897.0,48.5685,48.8038,48.5391,48.794,1066897.0
2023-12-21 15:20:00,49.75,50.04,49.74,50.03,1956850.0,48.7842,49.0686,48.7744,49.0588,1956850.0
2023-12-21 15:30:00,50.04,50.15,49.94,50.09,1562596.0,49.0686,49.1764,48.9705,49.1176,1562596.0
2023-12-21 15:40:00,50.09,50.17,50.03,50.13,1104210.0,49.1176,49.1961,49.0588,49.1568,1104210.0
2023-12-21 15:50:00,50.12,50.27,50.06,50.15,3401208.0,49.147,49.2941,49.0882,49.1764,3401208.0
2023-12-22 09:30:00,50.6,50.78,50.49,50.64,4174797.0,49.6177,49.7942,49.5098,49.6569,4174797.0
2023-12-22 09:40:00,50.64,50.9,50.59,50.84,3508010.0,49.6569,49.9119,49.6079,49.853,3508010.0
2023-12-22 09:50:00,50.85,50.94,50.74,50.78,1838522.0,49.8629,49.9511,49.755,49.7942,1838522.0
2023-12-22 10:00:00,50.79,50.89,50.63,50.78,2289224.0,49.804,49.9021,49.6471,49.7942,2289224.0
2023-12-22 10:10:00,50.78,50.85,50.7,50.76,1147837.0,49.7942,49.8629,49.7158,49.7746,1147837.0
2023-12-22 10:20:00,50.75,50.83,50.6,50.8,1426401.0,49.7648,49.8432,49.6177,49.8138,1426401.0
2023-12-22 10:30:00,50.81,50.88,50.65,50.78,1641027.0,49.8236,49.8923,49.6667,49.7942,1641027.0
2023-12-22 10:40:00,50.78,50.87,50.75,50.75,1041874.0,49.7942,49.8825,49.7648,49.7648,1041874.0
2023-12-22 10:50:00,50.75,50.77,50.53,50.53,1528147.0,49.7648,49.7844,49.5491,49.5491,1528147.0
2023-12-22 11:00:00,50.54,50.58,50.3,50.53,2964597.0,49.5589,49.5981,49.3235,49.5491,2964597.0
2023-12-22 11:10:00,50.54,50.59,50.47,50.55,999934.0,49.5589,49.6079,49.4902,49.5687,999934.0
2023-12-22 11:20:00,50.55,50.65,50.47,50.57,1039422.0,49.5687,49.6667,49.4902,49.5883,1039422.0
2023-12-22 11:30:00,50.57,50.7,50.5,50.55,1028881.0,49.5883,49.7158,49.5196,49.5687,1028881.0
2023-12-22 11:40:00,50.55,50.55,50.42,50.47,913391.0,49.5687,49.5687,49.4412,49.4902,913391.0
2023-12-22 11:50:00,50.47,50.54,50.41,50.48,690610.0,49.4902,49.5589,49.4314,49.5,690610.0
2023-12-22 12:00:00,50.49,50.63,50.39,50.44,978090.0,49.5098,49.6471,49.4118,49.4608,978090.0
2023-12-22 12:10:00,50.44,50.47,50.33,50.39,865220.0,49.4608,49.4902,49.3529,49.4118,865220.0
2023-12-22 12:20:00,50.39,50.51,50.28,50.47,1016136.0,49.4118,49.5295,49.3039,49.4902,1016136.0
2023-12-22 12:30:00,50.48,50.57,50.4,50.56,727468.0,49.5,49.5883,49.4216,49.5785,727468.0
2023-12-22 12:40:00,50.56,50.65,50.54,50.58,913843.0,49.5785,49.6667,49.5589,49.5981,913843.0
2023-12-22 12:50:00,50.59,50.65,50.54,50.64,580454.0,49.6079,49.6667,49.5589,49.6569,580454.0
2023-12-22 13:00:00,50.63,50.7,50.57,50.68,1068401.0,49.6471,49.7158,49.5883,49.6962,1068401.0
2023-12-22 13:10:00,50.67,50.74,50.66,50.69,957685.0,49.6863,49.755,49.6765,49.706,957685.0
2023-12-22 13:20:00,50.68,50.74,50.67,50.7,529866.0,49.6962,49.755,49.6863,49.7158,529866.0
2023-12-22 13:30:00,50.69,50.75,50.67,50.69,767053.0,49.706,49.7648,49.6863,49.706,767053.0
2023-12-22 13:40:00,50.69,50.73,50.59,50.72,613835.0,49.706,49.7452,49.6079,49.7354,613835.0
2023-12-22 13:50:00,50.72,50.74,50.58,50.6,565286.0,49.7354,49.755,49.5981,49.6177,565286.0
2023-12-22 14:00:00,50.6,50.62,50.15,50.25,2104049.0,49.6177,49.6373,49.1764,49.2745,2104049.0
2023-12-22 14:10:00,50.24,50.34,49.95,50.11,2157716.0,49.2647,49.3628,48.9803,49.1372,2157716.0
2023-12-22 14:20:00,50.11,50.17,49.77,49.83,2271781.0,49.1372,49.1961,48.8038,48.8627,2271781.0
2023-12-22 14:30:00,49.83,50.08,49.64,49.98,3096231.0,48.8627,49.1078,48.6763,49.0097,3096231.0
2023-12-22 14:40:00,49.98,50.36,49.98,50.31,2761461.0,49.0097,49.3824,49.0097,49.3333,2761461.0
2023-12-22 14:50:00,50.3,50.45,50.28,50.45,1294083.0,49.3235,49.4706,49.3039,49.4706,1294083.0
2023-12-22 15:00:00,50.45,50.5,50.29,50.31,1609425.0,49.4706,49.5196,49.3137,49.3333,1609425.0
2023-12-22 15:10:00,50.32,50.43,50.29,50.36,1095955.0,49.3431,49.451,49.3137,49.3824,1095955.0
2023-12-22 15:20:00,50.37,50.48,50.31,50.47,1155906.0,49.3922,49.5,49.3333,49.4902,1155906.0
2023-12-22 15:30:00,50.47,50.48,50.28,50.28,1115438.0,49.4902,49.5,49.3039,49.3039,1115438.0
2023-12-22 15:40:00,50.29,50.35,50.18,50.25,1469573.0,49.3137,49.3726,49.2059,49.2745,1469573.0
2023-12-22 15:50:00,50.25,50.4,50.22,50.37,2541825.0,49.2745,49.4216,49.2451,49.3922,2541825.0
2023-12-26 09:30:00,50.64,50.92,50.62,50.82,3678285.0,49.6569,49.9315,49.6373,49.8334,3678285.0
2023-12-26 09:40:00,50.82,51.03,50.81,50.94,2717544.0,49.8334,50.0394,49.8236,49.9511,2717544.0
2023-12-26 09:50:00,50.94,50.96,50.83,50.93,1452366.0,49.9511,49.9707,49.8432,49.9413,1452366.0
2023-12-26 10:00:00,50.93,50.96,50.87,50.9,887606.0,49.9413,49.9707,49.8825,49.9119,887606.0
2023-12-26 10:10:00,50.9,51.01,50.89,50.98,1051641.0,49.9119,50.0197,49.9021,49.9903,1051641.0
2023-12-26 10:20:00,50.98,51.05,50.88,50.94,1348496.0,49.9903,50.059,49.8923,49.9511,1348496.0
2023-12-26 10:30:00,50.94,51.08,50.94,51.06,985541.0,49.9511,50.0884,49.9511,50.0688,985541.0
2023-12-26 10:40:00,51.06,51.09,50.93,50.94,950864.0,50.0688,50.0982,49.9413,49.9511,950864.0
2023-12-26 10:50:00,50.94,50.95,50.76,50.91,1333828.0,49.9511,49.9609,49.7746,49.9217,1333828.0
2023-12-26 11:00:00,50.92,50.94,50.8,50.92,954270.0,49.9315,49.9511,49.8138,49.9315,954270.0
2023-12-26 11:10:00,50.92,51.01,50.85,50.87,976218.0,49.9315,50.0197,49.8629,49.8825,976218.0
2023-12-26 11:20:00,50.88,50.9,50.78,50.89,950447.0,49.8923,49.9119,49.7942,49.9021,950447.0
2023-12-26 11:30:00,50.88,51.0,50.87,50.97,867331.0,49.8923,50.0099,49.8825,49.9805,867331.0
2023-12-26 11:40:00,50.97,51.01,50.92,50.97,679077.0,49.9805,50.0197,49.9315,49.9805,679077.0
2023-12-26 11:50:00,50.96,51.03,50.95,51.0,752386.0,49.9707,50.0394,49.9609,50.0099,752386.0
2023-12-26 12:00:00,50.99,50.99,50.91,50.92,649812.0,50.0001,50.0001,49.9217,49.9315,649812.0
2023-12-26 12:10:00,50.93,51.04,50.92,51.0,874054.0,49.9413,50.0492,49.9315,50.0099,874054.0
2023-12-26 12:20:00,51.0,51.0,50.92,50.94,520003.0,50.0099,50.0099,49.9315,49.9511,520003.0
2023-12-26 12:30:00,50.94,50.97,50.87,50.9,627360.0,49.9511,49.9805,49.8825,49.9119,627360.0
2023-12-26 12:40:00,50.9,51.05,50.89,51.03,1166857.0,49.9119,50.059,49.9021,50.0394,1166857.0
2023-12-26 12:50:00,51.03,51.04,50.93,50.94,615302.0,50.0394,50.0492,49.9413,49.9511,615302.0
2023-12-26 13:00:00,50.94,50.99,50.93,50.97,440095.0,49.9511,50.0001,49.9413,49.9805,440095.0
2023-12-26 13:10:00,50.98,51.05,50.98,51.01,489932.0,49.9903,50.059,49.9903,50.0197,489932.0
2023-12-26 13:20:00,51.01,51.1,51.0,51.06,786694.0,50.0197,50.108,50.0099,50.0688,786694.0
2023-12-26 13:30:00,51.06,51.09,50.98,50.99,591471.0,50.0688,50.0982,49.9903,50.0001,591471.0
2023-12-26 13:40:00,50.98,51.04,50.96,51.03,409080.0,49.9903,50.0492,49.9707,50.0394,409080.0
2023-12-26 13:50:00,51.03,51.04,50.94,50.97,721937.0,50.0394,50.0492,49.9511,49.9805,721937.0
2023-12-26 14:00:00,50.97,51.04,50.95,51.04,609772.0,49.9805,50.0492,49.9609,50.0492,609772.0
2023-12-26 14:10:00,51.04,51.06,51.0,51.04,432818.0,50.0492,50.0688,50.0099,50.0492,432818.0
2023-12-26 14:20:00,51.04,51.09,51.03,51.07,506757.0,50.0492,50.0982,50.0394,50.0786,506757.0
2023-12-26 14:30:00,51.08,51.13,51.06,51.12,645454.0,50.0884,50.1374,50.0688,50.1276,645454.0
2023-12-26 14:40:00,51.11,51.13,51.07,51.11,433392.0,50.1178,50.1374,50.0786,50.1178,433392.0
2023-12-26 14:50:00,51.1,51.18,51.1,51.18,646427.0,50.108,50.1864,50.108,50.1864,646427.0
2023-12-26 15:00:00,51.18,51.28,51.16,51.22,1184992.0,50.1864,50.2845,50.1668,50.2257,1184992.0
2023-12-26 15:10:00,51.21,51.27,51.21,51.26,496172.0,50.2159,50.2747,50.2159,50.2649,496172.0
2023-12-26 15:20:00,51.27,51.5,51.27,51.41,1656451.0,50.2747,50.5002,50.2747,50.412,1656451.0
2023-12-26 15:30:00,51.42,51.51,51.37,51.4,1547877.0,50.4218,50.51,50.3728,50.4022,1547877.0
2023-12-26 15:40:00,51.4,51.43,51.34,51.35,1037999.0,50.4022,50.4316,50.3433,50.3531,1037999.0
2023-12-26 15:50:00,51.34,51.39,51.14,51.26,2500222.0,50.3433,50.3924,50.1472,50.2649,2500222.0
2023-12-27 09:30:00,51.35,51.61,51.35,51.46,2840919.0,50.3531,50.6081,50.3531,50.461,2840919.0
2023-12-27 09:40:00,51.45,51.52,51.39,51.44,1737263.0,50.4512,50.5198,50.3924,50.4414,1737263.0
2023-12-27 09:50:00,51.45,51.6,51.42,51.55,1679825.0,50.4512,50.5983,50.4218,50.5493,1679825.0
2023-12-27 10:00:00,51.55,51.63,51.4,51.42,1971913.0,50.5493,50.6277,50.4022,50.4218,1971913.0
2023-12-27 10:10:00,51.41,51.45,51.02,51.22,2912007.0,50.412,50.4512,50.0296,50.2257,2912007.0
2023-12-27 10:20:00,51.21,51.29,51.09,51.24,1558501.0,50.2159,50.2943,50.0982,50.2453,1558501.0
2023-12-27 10:30:00,51.25,51.25,51.06,51.2,1401042.0,50.2551,50.2551,50.0688,50.2061,1401042.0
2023-12-27 10:40:00,51.19,51.22,51.05,51.11,1508848.0,50.1963,50.2257,50.059,50.1178,1508848.0
2023-12-27 10:50:00,51.1,51.24,51.05,51.22,1098122.0,50.108,50.2453,50.059,50.2257,1098122.0
2023-12-27 11:00:00,51.21,51.23,51.11,51.16,778301.0,50.2159,50.2355,50.1178,50.1668,778301.0
2023-12-27 11:10:00,51.17,51.21,51.12,51.19,1119950.0,50.1766,50.2159,50.1276,50.1963,1119950.0
2023-12-27 11:20:00,51.19,51.23,51.1,51.22,860739.0,50.1963,50.2355,50.108,50.2257,860739.0
2023-12-27 11:30:00,51.22,51.35,51.2,51.3,1134450.0,50.2257,50.3531,50.2061,50.3041,1134450.0
2023-12-27 11:40:00,51.31,51.4,51.28,51.33,1180316.0,50.3139,50.4022,50.2845,50.3335,1180316.0
2023-12-27 11:50:00,51.34,51.36,51.28,51.32,615469.0,50.3433,50.363,50.2845,50.3237,615469.0
2023-12-27 12:00:00,51.32,51.36,51.25,51.29,627364.0,50.3237,50.363,50.2551,50.2943,627364.0
2023-12-27 12:10:00,51.29,51.36,51.29,51.33,433493.0,50.2943,50.363,50.2943,50.3335,433493.0
2023-12-27 12:20:00,51.33,51.39,51.28,51.34,443272.0,50.3335,50.3924,50.2845,50.3433,443272.0
2023-12-27 12:30:00,51.34,51.39,51.24,51.26,948230.0,50.3433,50.3924,50.2453,50.2649,948230.0
2023-12-27 12:40:00,51.25,51.28,51.12,51.23,1010742.0,50.2551,50.2845,50.1276,50.2355,1010742.0
2023-12-27 12:50:00,51.24,51.25,51.19,51.2,425141.0,50.2453,50.2551,50.1963,50.2061,425141.0
2023-12-27 13:00:00,51.21,51.55,51.2,51.48,2556155.0,50.2159,50.5493,50.2061,50.4806,2556155.0
2023-12-27 13:10:00,51.48,51.66,51.43,51.54,2268945.0,50.4806,50.6571,50.4316,50.5395,2268945.0
2023-12-27 13:20:00,51.54,51.55,51.45,51.49,702094.0,50.5395,50.5493,50.4512,50.4904,702094.0
2023-12-27 13:30:00,51.5,51.56,51.47,51.53,548265.0,50.5002,50.5591,50.4708,50.5297,548265.0
2023-12-27 13:40:00,51.53,51.59,51.53,51.55,510758.0,50.5297,50.5885,50.5297,50.5493,510758.0
2023-12-27 13:50:00,51.55,51.62,51.46,51.47,1221717.0,50.5493,50.6179,50.461,50.4708,1221717.0
2023-12-27 14:00:00,51.46,51.46,51.08,51.23,2902661.0,50.461,50.461,50.0884,50.2355,2902661.0
2023-12-27 14:10:00,51.23,51.26,51.1,51.24,1561655.0,50.2355,50.2649,50.108,50.2453,1561655.0
2023-12-27 14:20:00,51.25,51.49,51.24,51.4,2181757.0,50.2551,50.4904,50.2453,50.4022,2181757.0
2023-12-27 14:30:00,51.4,51.41,51.28,51.29,908799.0,50.4022,50.412,50.2845,50.2943,908799.0
2023-12-27 14:40:00,51.29,51.31,51.15,51.24,1011561.0,50.2943,50.3139,50.157,50.2453,1011561.0
2023-12-27 14:50:00,51.24,51.28,51.15,51.24,771454.0,50.2453,50.2845,50.157,50.2453,771454.0
2023-12-27 15:00:00,51.25,51.31,51.2,51.31,948690.0,50.2551,50.3139,50.2061,50.3139,948690.0
2023-12-27 15:10:00,51.31,51.38,51.28,51.37,644546.0,50.3139,50.3826,50.2845,50.3728,644546.0
2023-12-27 15:20:00,51.36,51.38,51.19,51.3,1107371.0,50.363,50.3826,50.1963,50.3041,1107371.0
2023-12-27 15:30:00,51.29,51.4,51.24,51.38,936901.0,50.2943,50.4022,50.2453,50.3826,936901.0
2023-12-27 15:40:00,51.38,51.4,51.22,51.28,1043478.0,50.3826,50.4022,50.2257,50.2845,1043478.0
2023-12-27 15:50:00,51.27,51.56,51.2,51.55,3033070.0,50.2747,50.5591,50.2061,50.5493,3033070.0
2023-12-28 09:30:00,51.92,52.01,51.66,51.73,3129172.0,50.9121,51.0003,50.6571,50.7258,3129172.0
2023-12-28 09:40:00,51.74,51.8,51.62,51.67,1441588.0,50.7356,50.7944,50.6179,50.6669,1441588.0
2023-12-28 09:50:00,51.67,51.71,51.61,51.7,1135850.0,50.6669,50.7062,50.6081,50.6964,1135850.0
2023-12-28 10:00:00,51.7,51.72,51.5,51.58,1659139.0,50.6964,50.716,50.5002,50.5787,1659139.0
2023-12-28 10:10:00,51.58,51.63,51.52,51.58,781460.0,50.5787,50.6277,50.5198,50.5787,781460.0
2023-12-28 10:20:00,51.58,51.73,51.56,51.73,1295070.0,50.5787,50.7258,50.5591,50.7258,1295070.0
2023-12-28 10:30:00,51.73,51.8,51.7,51.77,1079006.0,50.7258,50.7944,50.6964,50.765,1079006.0
2023-12-28 10:40:00,51.77,51.86,51.73,51.84,1280527.0,50.765,50.8532,50.7258,50.8336,1280527.0
2023-12-28 10:50:00,51.84,51.87,51.68,51.72,1568894.0,50.8336,50.8631,50.6767,50.716,1568894.0
2023-12-28 11:00:00,51.73,51.74,51.58,51.66,1111741.0,50.7258,50.7356,50.5787,50.6571,1111741.0
2023-12-28 11:10:00,51.66,51.71,51.53,51.55,823991.0,50.6571,50.7062,50.5297,50.5493,823991.0
2023-12-28 11:20:00,51.55,51.65,51.5,51.59,969292.0,50.5493,50.6473,50.5002,50.5885,969292.0
2023-12-28 11:30:00,51.6,51.64,51.53,51.62,735481.0,50.5983,50.6375,50.5297,50.6179,735481.0
2023-12-28 11:40:00,51.61,51.69,51.6,51.63,633957.0,50.6081,50.6865,50.5983,50.6277,633957.0
2023-12-28 11:50:00,51.64,51.65,51.55,51.59,589787.0,50.6375,50.6473,50.5493,50.5885,589787.0
2023-12-28 12:00:00,51.58,51.69,51.55,51.63,720362.0,50.5787,50.6865,50.5493,50.6277,720362.0
2023-12-28 12:10:00,51.63,51.69,51.6,51.66,529881.0,50.6277,50.6865,50.5983,50.6571,529881.0
2023-12-28 12:20:00,51.66,51.67,51.59,51.64,413770.0,50.6571,50.6669,50.5885,50.6375,413770.0
2023-12-28 12:30:00,51.63,51.74,51.63,51.72,590433.0,50.6277,50.7356,50.6277,50.716,590433.0
2023-12-28 12:40:00,51.72,51.73,51.61,51.62,609346.0,50.716,50.7258,50.6081,50.6179,609346.0
2023-12-28 12:50:00,51.62,51.77,51.6,51.75,674620.0,50.6179,50.765,50.5983,50.7454,674620.0
2023-12-28 13:00:00,51.74,51.76,51.4,51.63,2276014.0,50.7356,50.7552,50.4022,50.6277,2276014.0
2023-12-28 13:10:00,51.64,51.69,51.54,51.65,799508.0,50.6375,50.6865,50.5395,50.6473,799508.0
2023-12-28 13:20:00,51.64,51.67,51.6,51.63,417685.0,50.6375,50.6669,50.5983,50.6277,417685.0
2023-12-28 13:30:00,51.63,51.79,51.61,51.72,764023.0,50.6277,50.7846,50.6081,50.716,764023.0
2023-12-28 13:40:00,51.72,51.72,51.55,51.59,638595.0,50.716,50.716,50.5493,50.5885,638595.0
2023-12-28 13:50:00,51.58,51.68,51.57,51.59,438005.0,50.5787,50.6767,50.5689,50.5885,438005.0
2023-12-28 14:00:00,51.6,51.68,51.59,51.64,379204.0,50.5983,50.6767,50.5885,50.6375,379204.0
2023-12-28 14:10:00,51.64,51.71,51.61,51.66,442760.0,50.6375,50.7062,50.6081,50.6571,442760.0
2023-12-28 14:20:00,51.66,51.7,51.62,51.68,291493.0,50.6571,50.6964,50.6179,50.6767,291493.0
2023-12-28 14:30:00,51.68,51.73,51.58,51.67,806320.0,50.6767,50.7258,50.5787,50.6669,806320.0
2023-12-28 14:40:00,51.68,51.7,51.59,51.64,496607.0,50.6767,50.6964,50.5885,50.6375,496607.0
2023-12-28 14:50:00,51.64,51.64,51.55,51.59,566093.0,50.6375,50.6375,50.5493,50.5885,566093.0
2023-12-28 15:00:00,51.59,51.61,51.48,51.56,907465.0,50.5885,50.6081,50.4806,50.5591,907465.0
2023-12-28 15:10:00,51.55,51.56,51.35,51.52,1610203.0,50.5493,50.5591,50.3531,50.5198,1610203.0
2023-12-28 15:20:00,51.52,51.54,51.42,51.46,687344.0,50.5198,50.5395,50.4218,50.461,687344.0
2023-12-28 15:30:00,51.46,51.56,51.46,51.53,777130.0,50.461,50.5591,50.461,50.5297,777130.0
2023-12-28 15:40:00,51.53,51.61,51.47,51.52,890131.0,50.5297,50.6081,50.4708,50.5198,890131.0
2023-12-28 15:50:00,51.52,51.53,51.27,51.38,2641240.0,50.5198,50.5297,50.2747,50.3826,2641240.0
2023-12-29 09:30:00,51.38,51.49,51.25,51.4,2452855.0,50.3826,50.4904,50.2551,50.4022,2452855.0
2023-12-29 09:40:00,51.39,51.47,51.31,51.45,1263262.0,50.3924,50.4708,50.3139,50.4512,1263262.0
2023-12-29 09:50:00,51.45,51.53,51.41,51.43,1159140.0,50.4512,50.5297,50.412,50.4316,1159140.0
2023-12-29 10:00:00,51.42,51.5,51.32,51.42,1330661.0,50.4218,50.5002,50.3237,50.4218,1330661.0
2023-12-29 10:10:00,51.42,51.45,51.33,51.37,1010713.0,50.4218,50.4512,50.3335,50.3728,1010713.0
2023-12-29 10:20:00,51.37,51.41,51.3,51.4,958342.0,50.3728,50.412,50.3041,50.4022,958342.0
2023-12-29 10:30:00,51.4,51.41,51.09,51.09,2273409.0,50.4022,50.412,50.0982,50.0982,2273409.0
2023-12-29 10:40:00,51.1,51.12,50.56,50.62,3664969.0,50.108,50.1276,49.5785,49.6373,3664969.0
2023-12-29 10:50:00,50.61,50.77,50.59,50.72,2307388.0,49.6275,49.7844,49.6079,49.7354,2307388.0
2023-12-29 11:00:00,50.73,50.79,50.42,50.55,2265670.0,49.7452,49.804,49.4412,49.5687,2265670.0
2023-12-29 11:10:00,50.55,50.57,50.08,50.29,3560351.0,49.5687,49.5883,49.1078,49.3137,3560351.0
2023-12-29 11:20:00,50.28,50.3,50.01,50.05,1815386.0,49.3039,49.3235,49.0392,49.0784,1815386.0
2023-12-29 11:30:00,50.04,50.17,50.0,50.15,1603685.0,49.0686,49.1961,49.0294,49.1764,1603685.0
2023-12-29 11:40:00,50.14,50.37,50.12,50.36,1720110.0,49.1666,49.3922,49.147,49.3824,1720110.0
2023-12-29 11:50:00,50.36,50.43,50.24,50.34,1760452.0,49.3824,49.451,49.2647,49.3628,1760452.0
2023-12-29 12:00:00,50.34,50.49,50.23,50.25,2117592.0,49.3628,49.5098,49.2549,49.2745,2117592.0
2023-12-29 12:10:00,50.25,50.32,50.14,50.22,1986947.0,49.2745,49.3431,49.1666,49.2451,1986947.0
2023-12-29 12:20:00,50.23,50.3,50.04,50.13,1484828.0,49.2549,49.3235,49.0686,49.1568,1484828.0
2023-12-29 12:30:00,50.12,50.3,50.1,50.28,984454.0,49.147,49.3235,49.1274,49.3039,984454.0
2023-12-29 12:40:00,50.28,50.4,50.25,50.31,1373179.0,49.3039,49.4216,49.2745,49.3333,1373179.0
2023-12-29 12:50:00,50.3,50.52,50.28,50.5,1257331.0,49.3235,49.5393,49.3039,49.5196,1257331.0
2023-12-29 13:00:00,50.5,50.75,50.44,50.67,1577376.0,49.5196,49.7648,49.4608,49.6863,1577376.0
2023-12-29 13:10:00,50.67,50.75,50.53,50.58,2727735.0,49.6863,49.7648,49.5491,49.5981,2727735.0
2023-12-29 13:20:00,50.58,50.63,50.5,50.52,747844.0,49.5981,49.6471,49.5196,49.5393,747844.0
2023-12-29 13:30:00,50.53,50.73,50.52,50.73,950245.0,49.5491,49.7452,49.5393,49.7452,950245.0
2023-12-29 13:40:00,50.72,50.88,50.68,50.87,1438384.0,49.7354,49.8923,49.6962,49.8825,1438384.0
2023-12-29 13:50:00,50.87,50.88,50.67,50.76,1170354.0,49.8825,49.8923,49.6863,49.7746,1170354.0
2023-12-29 14:00:00,50.77,50.85,50.71,50.77,999840.0,49.7844,49.8629,49.7256,49.7844,999840.0
2023-12-29 14:10:00,50.77,50.81,50.69,50.8,1179856.0,49.7844,49.8236,49.706,49.8138,1179856.0
2023-12-29 14:20:00,50.8,50.87,50.69,50.7,878311.0,49.8138,49.8825,49.706,49.7158,878311.0
2023-12-29 14:30:00,50.71,50.84,50.7,50.8,637264.0,49.7256,49.853,49.7158,49.8138,637264.0
2023-12-29 14:40:00,50.8,50.85,50.76,50.83,700878.0,49.8138,49.8629,49.7746,49.8432,700878.0
2023-12-29 14:50:00,50.83,50.96,50.82,50.93,1180252.0,49.8432,49.9707,49.8334,49.9413,1180252.0
2023-12-29 15:00:00,50.92,50.94,50.72,50.93,1160781.0,49.9315,49.9511,49.7354,49.9413,1160781.0
2023-12-29 15:10:00,50.92,51.0,50.79,50.8,1682411.0,49.9315,50.0099,49.804,49.8138,1682411.0
2023-12-29 15:20:00,50.81,50.91,50.67,50.87,1078098.0,49.8236,49.9217,49.6863,49.8825,1078098.0
2023-12-29 15:30:00,50.86,50.86,50.76,50.8,797913.0,49.8727,49.8727,49.7746,49.8138,797913.0
2023-12-29 15:40:00,50.8,50.86,50.69,50.71,1293657.0,49.8138,49.8727,49.706,49.7256,1293657.0
2023-12-29 15:50:00,50.71,50.83,50.43,50.71,4856493.0,49.7256,49.8432,49.451,49.7256,4856493.0
2024-01-02 09:30:00,49.35,49.43,48.74,48.79,6433893.0,48.392,48.4704,47.7938,47.8428,6433893.0
2024-01-02 09:40:00,48.79,48.81,48.23,48.24,4399805.0,47.8428,47.8625,47.2937,47.3035,4399805.0
2024-01-02 09:50:00,48.25,48.51,48.1,48.5,3092283.0,47.3133,47.5683,47.1662,47.5585,3092283.0
2024-01-02 10:00:00,48.5,48.72,48.36,48.48,3045108.0,47.5585,47.7742,47.4212,47.5389,3045108.0
2024-01-02 10:10:00,48.48,48.57,48.26,48.26,2233163.0,47.5389,47.6271,47.3231,47.3231,2233163.0
2024-01-02 10:20:00,48.26,48.47,48.09,48.16,2518330.0,47.3231,47.5291,47.1564,47.2251,2518330.0
2024-01-02 10:30:00,48.16,48.16,47.91,47.95,2585343.0,47.2251,47.2251,46.9799,47.0192,2585343.0
2024-01-02 10:40:00,47.94,48.16,47.85,47.86,2044559.0,47.0093,47.2251,46.9211,46.9309,2044559.0
2024-01-02 10:50:00,47.86,48.07,47.82,48.04,1533679.0,46.9309,47.1368,46.8917,47.1074,1533679.0
2024-01-02 11:00:00,48.04,48.29,48.04,48.28,2001826.0,47.1074,47.3526,47.1074,47.3427,2001826.0
2024-01-02 11:10:00,48.27,48.46,48.26,48.44,2215431.0,47.3329,47.5192,47.3231,47.4996,2215431.0
2024-01-02 11:20:00,48.45,48.5,48.34,48.5,1433625.0,47.5094,47.5585,47.4016,47.5585,1433625.0
2024-01-02 11:30:00,48.49,48.6,48.47,48.52,1271830.0,47.5487,47.6565,47.5291,47.5781,1271830.0
2024-01-02 11:40:00,48.52,48.72,48.49,48.7,1311274.0,47.5781,47.7742,47.5487,47.7546,1311274.0
2024-01-02 11:50:00,48.69,48.71,48.57,48.64,1121132.0,47.7448,47.7644,47.6271,47.6958,1121132.0
2024-01-02 12:00:00,48.65,48.73,48.62,48.67,899337.0,47.7056,47.784,47.6761,47.7252,899337.0
2024-01-02 12:10:00,48.67,48.7,48.42,48.49,1688868.0,47.7252,47.7546,47.48,47.5487,1688868.0
2024-01-02 12:20:00,48.5,48.6,48.47,48.49,1149007.0,47.5585,47.6565,47.5291,47.5487,1149007.0
2024-01-02 12:30:00,48.48,48.63,48.41,48.63,807276.0,47.5389,47.6859,47.4702,47.6859,807276.0
2024-01-02 12:40:00,48.63,48.72,48.35,48.41,1236180.0,47.6859,47.7742,47.4114,47.4702,1236180.0
2024-01-02 12:50:00,48.41,48.41,48.11,48.13,1703204.0,47.4702,47.4702,47.176,47.1957,1703204.0
2024-01-02 13:00:00,48.14,48.16,47.98,48.02,1163283.0,47.2055,47.2251,47.0486,47.0878,1163283.0
2024-01-02 13:10:00,48.01,48.2,48.0,48.18,1239703.0,47.078,47.2643,47.0682,47.2447,1239703.0
2024-01-02 13:20:00,48.18,48.33,48.17,48.23,814121.0,47.2447,47.3918,47.2349,47.2937,814121.0
2024-01-02 13:30:00,48.23,48.32,48.19,48.3,777723.0,47.2937,47.382,47.2545,47.3624,777723.0
2024-01-02 13:40:00,48.29,48.31,48.17,48.17,885625.0,47.3526,47.3722,47.2349,47.2349,885625.0
2024-01-02 13:50:00,48.17,48.18,47.85,47.93,1702122.0,47.2349,47.2447,46.9211,46.9995,1702122.0
2024-01-02 14:00:00,47.93,47.98,47.67,47.76,1816837.0,46.9995,47.0486,46.7446,46.8328,1816837.0
2024-01-02 14:10:00,47.76,47.94,47.73,47.86,1214586.0,46.8328,47.0093,46.8034,46.9309,1214586.0
2024-01-02 14:20:00,47.85,47.97,47.82,47.95,674210.0,46.9211,47.0388,46.8917,47.0192,674210.0
2024-01-02 14:30:00,47.95,48.02,47.82,47.82,857517.0,47.0192,47.0878,46.8917,46.8917,857517.0
2024-01-02 14:40:00,47.82,47.88,47.76,47.78,879782.0,46.8917,46.9505,46.8328,46.8525,879782.0
2024-01-02 14:50:00,47.77,47.83,47.54,47.55,1808755.0,46.8426,46.9015,46.6171,46.6269,1808755.0
2024-01-02 15:00:00,47.55,47.59,47.27,47.36,2972493.0,46.6269,46.6661,46.3524,46.4406,2972493.0
2024-01-02 15:10:00,47.36,47.47,47.26,47.44,1824366.0,46.4406,46.5485,46.3425,46.5191,1824366.0
2024-01-02 15:20:00,47.44,47.49,47.33,47.47,1315895.0,46.5191,46.5681,46.4112,46.5485,1315895.0
2024-01-02 15:30:00,47.47,47.58,47.38,47.41,1544725.0,46.5485,46.6563,46.4602,46.4896,1544725.0
2024-01-02 15:40:00,47.4,47.65,47.39,47.63,1904932.0,46.4798,46.725,46.47,46.7054,1904932.0
2024-01-02 15:50:00,47.63,48.18,47.63,48.13,5158007.0,46.7054,47.2447,46.7054,47.1957,5158007.0
2024-01-03 09:30:00,47.17,47.36,46.92,47.2,6561744.0,46.2543,46.4406,46.0091,46.2837,6561744.0
2024-01-03 09:40:00,47.2,47.46,47.16,47.35,2833922.0,46.2837,46.5387,46.2445,46.4308,2833922.0
2024-01-03 09:50:00,47.35,47.45,47.04,47.2,2444077.0,46.4308,46.5289,46.1268,46.2837,2444077.0
2024-01-03 10:00:00,47.2,47.54,47.09,47.16,4345841.0,46.2837,46.6171,46.1758,46.2445,4345841.0
2024-01-03 10:10:00,47.16,47.19,46.76,46.85,3655746.0,46.2445,46.2739,45.8523,45.9405,3655746.0
2024-01-03 10:20:00,46.84,47.01,46.72,46.91,2368197.0,45.9307,46.0974,45.813,45.9993,2368197.0
2024-01-03 10:30:00,46.92,46.99,46.61,46.65,2723201.0,46.0091,46.0778,45.7052,45.7444,2723201.0
2024-01-03 10:40:00,46.64,46.9,46.62,46.77,1759307.0,45.7346,45.9895,45.715,45.8621,1759307.0
2024-01-03 10:50:00,46.76,47.08,46.75,47.05,1940198.0,45.8523,46.166,45.8424,46.1366,1940198.0
2024-01-03 11:00:00,47.06,47.25,47.04,47.08,2543017.0,46.1464,46.3327,46.1268,46.166,2543017.0
2024-01-03 11:10:00,47.08,47.17,46.99,47.02,1291860.0,46.166,46.2543,46.0778,46.1072,1291860.0
2024-01-03 11:20:00,47.03,47.13,46.96,47.01,1245578.0,46.117,46.2151,46.0484,46.0974,1245578.0
2024-01-03 11:30:00,47.01,47.11,46.84,46.86,1351441.0,46.0974,46.1955,45.9307,45.9503,1351441.0
2024-01-03 11:40:00,46.86,46.95,46.75,46.89,1161165.0,45.9503,46.0386,45.8424,45.9797,1161165.0
2024-01-03 11:50:00,46.89,46.92,46.74,46.77,858663.0,45.9797,46.0091,45.8326,45.8621,858663.0
2024-01-03 12:00:00,46.78,46.9,46.71,46.75,1087056.0,45.8719,45.9895,45.8032,45.8424,1087056.0
2024-01-03 12:10:00,46.74,46.78,46.65,46.68,1291563.0,45.8326,45.8719,45.7444,45.7738,1291563.0
2024-01-03 12:20:00,46.67,46.92,46.66,46.91,1431688.0,45.764,46.0091,45.7542,45.9993,1431688.0
2024-01-03 12:30:00,46.92,46.99,46.86,46.93,1118888.0,46.0091,46.0778,45.9503,46.019,1118888.0
2024-01-03 12:40:00,46.94,47.0,46.87,46.95,841369.0,46.0288,46.0876,45.9601,46.0386,841369.0
2024-01-03 12:50:00,46.95,47.14,46.92,47.1,1184869.0,46.0386,46.2249,46.0091,46.1857,1184869.0
2024-01-03 13:00:00,47.1,47.26,47.05,47.08,1481689.0,46.1857,46.3425,46.1366,46.166,1481689.0
2024-01-03 13:10:00,47.08,47.16,47.04,47.06,574921.0,46.166,46.2445,46.1268,46.1464,574921.0
2024-01-03 13:20:00,47.06,47.07,46.96,47.0,706425.0,46.1464,46.1562,46.0484,46.0876,706425.0
2024-01-03 13:30:00,47.01,47.03,46.85,46.99,868657.0,46.0974,46.117,45.9405,46.0778,868657.0
2024-01-03 13:40:00,47.0,47.01,46.9,46.93,549092.0,46.0876,46.0974,45.9895,46.019,549092.0
2024-01-03 13:50:00,46.93,47.04,46.88,46.96,944232.0,46.019,46.1268,45.9699,46.0484,944232.0
2024-01-03 14:00:00,46.96,47.11,46.5,46.87,4427334.0,46.0484,46.1955,45.5973,45.9601,4427334.0
2024-01-03 14:10:00,46.87,47.02,46.6,46.84,2079134.0,45.9601,46.1072,45.6954,45.9307,2079134.0
2024-01-03 14:20:00,46.84,47.34,46.71,47.25,2777013.0,45.9307,46.421,45.8032,46.3327,2777013.0
2024-01-03 14:30:00,47.26,47.34,47.01,47.14,2281881.0,46.3425,46.421,46.0974,46.2249,2281881.0
2024-01-03 14:40:00,47.13,47.34,47.05,47.11,1560597.0,46.2151,46.421,46.1366,46.1955,1560597.0
2024-01-03 14:50:00,47.11,47.14,47.0,47.01,913140.0,46.1955,46.2249,46.0876,46.0974,913140.0
2024-01-03 15:00:00,47.02,47.07,46.71,46.79,1403582.0,46.1072,46.1562,45.8032,45.8817,1403582.0
2024-01-03 15:10:00,46.78,46.86,46.67,46.72,1110050.0,45.8719,45.9503,45.764,45.813,1110050.0
2024-01-03 15:20:00,46.73,46.82,46.63,46.73,1531972.0,45.8228,45.9111,45.7248,45.8228,1531972.0
2024-01-03 15:30:00,46.74,46.93,46.72,46.84,1348739.0,45.8326,46.019,45.813,45.9307,1348739.0
2024-01-03 15:40:00,46.84,46.89,46.6,46.63,1523648.0,45.9307,45.9797,45.6954,45.7248,1523648.0
2024-01-03 15:50:00,46.63,46.68,46.43,46.59,5436540.0,45.7248,45.7738,45.5287,45.6856,5436540.0
2024-01-04 09:30:00,45.87,46.27,45.78,46.13,4297389.0,44.9795,45.3718,44.8913,45.2345,4297389.0
2024-01-04 09:40:00,46.13,46.17,45.84,45.91,3145884.0,45.2345,45.2737,44.9501,45.0188,3145884.0
2024-01-04 09:50:00,45.92,46.2,45.86,45.94,2574960.0,45.0286,45.3031,44.9697,45.0482,2574960.0
2024-01-04 10:00:00,45.93,46.39,45.81,46.39,3629738.0,45.0384,45.4894,44.9207,45.4894,3629738.0
2024-01-04 10:10:00,46.38,46.55,46.26,46.41,3349514.0,45.4796,45.6463,45.362,45.509,3349514.0
2024-01-04 10:20:00,46.4,46.45,46.23,46.34,1470611.0,45.4992,45.5483,45.3325,45.4404,1470611.0
2024-01-04 10:30:00,46.34,46.46,46.29,46.39,1915538.0,45.4404,45.5581,45.3914,45.4894,1915538.0
2024-01-04 10:40:00,46.39,46.59,46.3,46.56,1850286.0,45.4894,45.6856,45.4012,45.6561,1850286.0
2024-01-04 10:50:00,46.57,46.62,46.42,46.48,1937923.0,45.6659,45.715,45.5189,45.5777,1937923.0
2024-01-04 11:00:00,46.49,46.66,46.48,46.65,1098729.0,45.5875,45.7542,45.5777,45.7444,1098729.0
2024-01-04 11:10:00,46.66,46.97,46.64,46.89,2915569.0,45.7542,46.0582,45.7346,45.9797,2915569.0
2024-01-04 11:20:00,46.88,46.97,46.79,46.83,1658180.0,45.9699,46.0582,45.8817,45.9209,1658180.0
2024-01-04 11:30:00,46.82,46.9,46.65,46.78,2382198.0,45.9111,45.9895,45.7444,45.8719,2382198.0
2024-01-04 11:40:00,46.78,46.8,46.63,46.66,1507028.0,45.8719,45.8915,45.7248,45.7542,1507028.0
2024-01-04 11:50:00,46.66,46.68,46.4,46.47,1694081.0,45.7542,45.7738,45.4992,45.5679,1694081.0
2024-01-04 12:00:00,46.47,46.52,46.32,46.38,1235924.0,45.5679,45.6169,45.4208,45.4796,1235924.0
2024-01-04 12:10:00,46.38,46.52,46.29,46.39,1173520.0,45.4796,45.6169,45.3914,45.4894,1173520.0
2024-01-04 12:20:00,46.39,46.49,46.37,46.48,766208.0,45.4894,45.5875,45.4698,45.5777,766208.0
2024-01-04 12:30:00,46.48,46.49,46.3,46.46,961218.0,45.5777,45.5875,45.4012,45.5581,961218.0
2024-01-04 12:40:00,46.45,46.46,46.12,46.22,1325754.0,45.5483,45.5581,45.2247,45.3227,1325754.0
2024-01-04 12:50:00,46.22,46.34,46.16,46.34,830784.0,45.3227,45.4404,45.2639,45.4404,830784.0
2024-01-04 13:00:00,46.33,46.38,46.28,46.35,1044935.0,45.4306,45.4796,45.3816,45.4502,1044935.0
2024-01-04 13:10:00,46.34,46.38,46.22,46.31,920065.0,45.4404,45.4796,45.3227,45.411,920065.0
2024-01-04 13:20:00,46.31,46.44,46.3,46.43,1154402.0,45.411,45.5385,45.4012,45.5287,1154402.0
2024-01-04 13:30:00,46.43,46.53,46.39,46.43,1211524.0,45.5287,45.6267,45.4894,45.5287,1211524.0
2024-01-04 13:40:00,46.44,46.5,46.39,46.46,872328.0,45.5385,45.5973,45.4894,45.5581,872328.0
2024-01-04 13:50:00,46.46,46.49,46.29,46.33,1236983.0,45.5581,45.5875,45.3914,45.4306,1236983.0
2024-01-04 14:00:00,46.34,46.41,46.22,46.23,704536.0,45.4404,45.509,45.3227,45.3325,704536.0
2024-01-04 14:10:00,46.23,46.32,46.11,46.19,1063328.0,45.3325,45.4208,45.2149,45.2933,1063328.0
2024-01-04 14:20:00,46.19,46.23,46.08,46.1,1058744.0,45.2933,45.3325,45.1855,45.2051,1058744.0
2024-01-04 14:30:00,46.1,46.16,46.04,46.13,742006.0,45.2051,45.2639,45.1462,45.2345,742006.0
2024-01-04 14:40:00,46.14,46.15,45.99,46.14,1095170.0,45.2443,45.2541,45.0972,45.2443,1095170.0
2024-01-04 14:50:00,46.13,46.27,46.13,46.17,1374899.0,45.2345,45.3718,45.2345,45.2737,1374899.0
2024-01-04 15:00:00,46.17,46.38,46.13,46.36,1055779.0,45.2737,45.4796,45.2345,45.46,1055779.0
2024-01-04 15:10:00,46.35,46.36,46.04,46.15,1365667.0,45.4502,45.46,45.1462,45.2541,1365667.0
2024-01-04 15:20:00,46.14,46.2,46.09,46.15,784760.0,45.2443,45.3031,45.1953,45.2541,784760.0
2024-01-04 15:30:00,46.15,46.28,46.12,46.21,1075738.0,45.2541,45.3816,45.2247,45.3129,1075738.0
2024-01-04 15:40:00,46.21,46.24,46.03,46.03,1343662.0,45.3129,45.3423,45.1364,45.1364,1343662.0
2024-01-04 15:50:00,46.04,46.08,45.73,45.81,4571487.0,45.1462,45.1855,44.8422,44.9207,4571487.0
2024-01-05 09:30:00,45.86,46.25,45.76,45.98,6045419.0,44.9697,45.3522,44.8717,45.0874,6045419.0
2024-01-05 09:40:00,45.99,46.2,45.85,46.18,2597220.0,45.0972,45.3031,44.9599,45.2835,2597220.0
2024-01-05 09:50:00,46.18,46.25,45.98,46.06,2323258.0,45.2835,45.3522,45.0874,45.1658,2323258.0
2024-01-05 10:00:00,46.07,46.74,46.06,46.7,5447172.0,45.1756,45.8326,45.1658,45.7934,5447172.0
2024-01-05 10:10:00,46.7,46.75,46.42,46.49,3561340.0,45.7934,45.8424,45.5189,45.5875,3561340.0
2024-01-05 10:20:00,46.49,46.71,46.38,46.61,2268346.0,45.5875,45.8032,45.4796,45.7052,2268346.0
2024-01-05 10:30:00,46.61,46.86,46.52,46.74,2291855.0,45.7052,45.9503,45.6169,45.8326,2291855.0
2024-01-05 10:40:00,46.74,46.83,46.67,46.73,1627436.0,45.8326,45.9209,45.764,45.8228,1627436.0
2024-01-05 10:50:00,46.73,46.85,46.63,46.8,1074226.0,45.8228,45.9405,45.7248,45.8915,1074226.0
2024-01-05 11:00:00,46.81,46.92,46.67,46.8,1993162.0,45.9013,46.0091,45.764,45.8915,1993162.0
2024-01-05 11:10:00,46.79,46.92,46.56,46.59,1778884.0,45.8817,46.0091,45.6561,45.6856,1778884.0
2024-01-05 11:20:00,46.59,46.62,46.43,46.45,1800516.0,45.6856,45.715,45.5287,45.5483,1800516.0
2024-01-05 11:30:00,46.44,46.55,46.43,46.48,1095193.0,45.5385,45.6463,45.5287,45.5777,1095193.0
2024-01-05 11:40:00,46.48,46.49,46.23,46.28,1955159.0,45.5777,45.5875,45.3325,45.3816,1955159.0
2024-01-05 11:50:00,46.28,46.48,46.28,46.43,1442820.0,45.3816,45.5777,45.3816,45.5287,1442820.0
2024-01-05 12:00:00,46.42,46.44,45.98,45.99,2155629.0,45.5189,45.5385,45.0874,45.0972,2155629.0
2024-01-05 12:10:00,45.99,46.16,45.92,46.02,1999231.0,45.0972,45.2639,45.0286,45.1266,1999231.0
2024-01-05 12:20:00,46.02,46.08,45.86,45.93,1571648.0,45.1266,45.1855,44.9697,45.0384,1571648.0
2024-01-05 12:30:00,45.92,46.09,45.86,46.02,1488608.0,45.0286,45.1953,44.9697,45.1266,1488608.0
2024-01-05 12:40:00,46.02,46.14,45.98,45.99,1110017.0,45.1266,45.2443,45.0874,45.0972,1110017.0
2024-01-05 12:50:00,45.99,46.12,45.97,46.03,817841.0,45.0972,45.2247,45.0776,45.1364,817841.0
2024-01-05 13:00:00,46.03,46.05,45.8,45.92,1756111.0,45.1364,45.156,44.9109,45.0286,1756111.0
2024-01-05 13:10:00,45.91,45.98,45.71,45.73,1232605.0,45.0188,45.0874,44.8226,44.8422,1232605.0
2024-01-05 13:20:00,45.73,46.06,45.73,46.05,1400157.0,44.8422,45.1658,44.8422,45.156,1400157.0
2024-01-05 13:30:00,46.05,46.32,46.04,46.29,2478776.0,45.156,45.4208,45.1462,45.3914,2478776.0
2024-01-05 13:40:00,46.29,46.32,46.18,46.25,1174460.0,45.3914,45.4208,45.2835,45.3522,1174460.0
2024-01-05 13:50:00,46.25,46.33,46.17,46.18,1008783.0,45.3522,45.4306,45.2737,45.2835,1008783.0
2024-01-05 14:00:00,46.19,46.3,46.19,46.29,981363.0,45.2933,45.4012,45.2933,45.3914,981363.0
2024-01-05 14:10:00,46.3,46.36,46.03,46.09,2269876.0,45.4012,45.46,45.1364,45.1953,2269876.0
2024-01-05 14:20:00,46.09,46.19,46.05,46.1,1054929.0,45.1953,45.2933,45.156,45.2051,1054929.0
2024-01-05 14:30:00,46.09,46.19,46.03,46.03,909089.0,45.1953,45.2933,45.1364,45.1364,909089.0
2024-01-05 14:40:00,46.03,46.05,45.84,45.86,1789876.0,45.1364,45.156,44.9501,44.9697,1789876.0
2024-01-05 14:50:00,45.86,45.88,45.6,45.64,2308318.0,44.9697,44.9893,44.7148,44.754,2308318.0
2024-01-05 15:00:00,45.65,45.71,45.57,45.64,1733276.0,44.7638,44.8226,44.6854,44.754,1733276.0
2024-01-05 15:10:00,45.64,45.75,45.6,45.61,1647526.0,44.754,44.8619,44.7148,44.7246,1647526.0
2024-01-05 15:20:00,45.61,45.67,45.47,45.61,1281320.0,44.7246,44.7834,44.5873,44.7246,1281320.0
2024-01-05 15:30:00,45.6,45.7,45.48,45.65,1257497.0,44.7148,44.8128,44.5971,44.7638,1257497.0
2024-01-05 15:40:00,45.65,45.9,45.62,45.88,2058067.0,44.7638,45.0089,44.7344,44.9893,2058067.0
2024-01-05 15:50:00,45.89,46.05,45.84,45.97,3181571.0,44.9991,45.156,44.9501,45.0776,3181571.0
2024-01-08 09:30:00,46.39,46.85,46.33,46.85,4402802.0,45.4894,45.9405,45.4306,45.9405,4402802.0
2024-01-08 09:40:00,46.84,47.1,46.76,46.97,4484203.0,45.9307,46.1857,45.8523,46.0582,4484203.0
2024-01-08 09:50:00,46.97,47.4,46.9,47.37,4273097.0,46.0582,46.4798,45.9895,46.4504,4273097.0
2024-01-08 10:00:00,47.36,47.49,47.23,47.43,2743269.0,46.4406,46.5681,46.3131,46.5092,2743269.0
2024-01-08 10:10:00,47.44,47.48,47.31,47.47,3106009.0,46.5191,46.5583,46.3916,46.5485,3106009.0
2024-01-08 10:20:00,47.47,47.49,47.34,47.47,1335515.0,46.5485,46.5681,46.421,46.5485,1335515.0
2024-01-08 10:30:00,47.47,47.58,47.46,47.51,1574439.0,46.5485,46.6563,46.5387,46.5877,1574439.0
2024-01-08 10:40:00,47.51,47.7,47.48,47.7,1384534.0,46.5877,46.774,46.5583,46.774,1384534.0
2024-01-08 10:50:00,47.71,47.72,47.57,47.59,926222.0,46.7838,46.7936,46.6465,46.6661,926222.0
2024-01-08 11:00:00,47.6,47.72,47.56,47.59,1161188.0,46.6759,46.7936,46.6367,46.6661,1161188.0
2024-01-08 11:10:00,47.59,47.6,47.46,47.59,1455664.0,46.6661,46.6759,46.5387,46.6661,1455664.0
2024-01-08 11:20:00,47.6,47.68,47.47,47.53,838276.0,46.6759,46.7544,46.5485,46.6073,838276.0
2024-01-08 11:30:00,47.52,47.7,47.52,47.64,1150959.0,46.5975,46.774,46.5975,46.7152,1150959.0
2024-01-08 11:40:00,47.64,47.65,47.53,47.59,1203037.0,46.7152,46.725,46.6073,46.6661,1203037.0
2024-01-08 11:50:00,47.59,47.78,47.56,47.76,1332702.0,46.6661,46.8525,46.6367,46.8328,1332702.0
2024-01-08 12:00:00,47.77,47.93,47.75,47.87,2000100.0,46.8426,46.9995,46.823,46.9407,2000100.0
2024-01-08 12:10:00,47.87,47.9,47.82,47.88,722065.0,46.9407,46.9701,46.8917,46.9505,722065.0
2024-01-08 12:20:00,47.87,47.88,47.74,47.83,696051.0,46.9407,46.9505,46.8132,46.9015,696051.0
2024-01-08 12:30:00,47.83,48.01,47.8,47.99,838325.0,46.9015,47.078,46.8721,47.0584,838325.0
2024-01-08 12:40:00,47.99,48.07,47.97,48.01,822751.0,47.0584,47.1368,47.0388,47.078,822751.0
2024-01-08 12:50:00,48.01,48.11,47.98,48.09,802401.0,47.078,47.176,47.0486,47.1564,802401.0
2024-01-08 13:00:00,48.09,48.11,48.01,48.08,646716.0,47.1564,47.176,47.078,47.1466,646716.0
2024-01-08 13:10:00,48.09,48.11,48.0,48.06,787693.0,47.1564,47.176,47.0682,47.127,787693.0
2024-01-08 13:20:00,48.06,48.14,48.05,48.07,906070.0,47.127,47.2055,47.1172,47.1368,906070.0
2024-01-08 13:30:00,48.07,48.11,48.05,48.1,926071.0,47.1368,47.176,47.1172,47.1662,926071.0
2024-01-08 13:40:00,48.1,48.24,48.08,48.22,1233240.0,47.1662,47.3035,47.1466,47.2839,1233240.0
2024-01-08 13:50:00,48.21,48.31,48.17,48.3,955642.0,47.2741,47.3722,47.2349,47.3624,955642.0
2024-01-08 14:00:00,48.29,48.31,48.22,48.29,905955.0,47.3526,47.3722,47.2839,47.3526,905955.0
2024-01-08 14:10:00,48.3,48.44,48.27,48.32,1543849.0,47.3624,47.4996,47.3329,47.382,1543849.0
2024-01-08 14:20:00,48.33,48.44,48.28,48.42,893395.0,47.3918,47.4996,47.3427,47.48,893395.0
2024-01-08 14:30:00,48.43,48.54,48.43,48.49,1203193.0,47.4898,47.5977,47.4898,47.5487,1203193.0
2024-01-08 14:40:00,48.48,48.6,48.48,48.57,1044516.0,47.5389,47.6565,47.5389,47.6271,1044516.0
2024-01-08 14:50:00,48.57,48.74,48.56,48.66,1350208.0,47.6271,47.7938,47.6173,47.7154,1350208.0
2024-01-08 15:00:00,48.66,48.7,48.57,48.64,1391056.0,47.7154,47.7546,47.6271,47.6958,1391056.0
2024-01-08 15:10:00,48.64,48.73,48.55,48.71,1062221.0,47.6958,47.784,47.6075,47.7644,1062221.0
2024-01-08 15:20:00,48.7,48.72,48.6,48.61,807311.0,47.7546,47.7742,47.6565,47.6663,807311.0
2024-01-08 15:30:00,48.62,48.79,48.58,48.78,1548567.0,47.6761,47.8428,47.6369,47.833,1548567.0
2024-01-08 15:40:00,48.78,48.82,48.59,48.62,1938301.0,47.833,47.8723,47.6467,47.6761,1938301.0
2024-01-08 15:50:00,48.61,48.9,48.61,48.82,4130804.0,47.6663,47.9507,47.6663,47.8723,4130804.0
2024-01-09 09:30:00,47.66,48.08,47.66,47.83,4603929.0,46.7348,47.1466,46.7348,46.9015,4603929.0
2024-01-09 09:40:00,47.83,47.98,47.61,47.74,2732661.0,46.9015,47.0486,46.6858,46.8132,2732661.0
2024-01-09 09:50:00,47.74,48.0,47.67,48.0,2005735.0,46.8132,47.0682,46.7446,47.0682,2005735.0
2024-01-09 10:00:00,47.99,48.13,47.8,48.12,2486407.0,47.0584,47.1957,46.8721,47.1859,2486407.0
2024-01-09 10:10:00,48.12,48.36,48.11,48.3,2473443.0,47.1859,47.4212,47.176,47.3624,2473443.0
2024-01-09 10:20:00,48.31,48.36,48.1,48.2,1980294.0,47.3722,47.4212,47.1662,47.2643,1980294.0
2024-01-09 10:30:00,48.19,48.37,48.05,48.35,2449863.0,47.2545,47.431,47.1172,47.4114,2449863.0
2024-01-09 10:40:00,48.35,48.39,48.25,48.37,1794582.0,47.4114,47.4506,47.3133,47.431,1794582.0
2024-01-09 10:50:00,48.37,48.39,48.19,48.25,1332458.0,47.431,47.4506,47.2545,47.3133,1332458.0
2024-01-09 11:00:00,48.24,48.49,48.23,48.44,1946175.0,47.3035,47.5487,47.2937,47.4996,1946175.0
2024-01-09 11:10:00,48.44,48.66,48.39,48.61,1706760.0,47.4996,47.7154,47.4506,47.6663,1706760.0
2024-01-09 11:20:00,48.61,48.7,48.59,48.65,1465649.0,47.6663,47.7546,47.6467,47.7056,1465649.0
2024-01-09 11:30:00,48.65,48.72,48.63,48.68,1300716.0,47.7056,47.7742,47.6859,47.735,1300716.0
2024-01-09 11:40:00,48.67,48.77,48.6,48.76,1362743.0,47.7252,47.8232,47.6565,47.8134,1362743.0
2024-01-09 11:50:00,48.76,49.1,48.75,49.09,2412554.0,47.8134,48.1468,47.8036,48.137,2412554.0
2024-01-09 12:00:00,49.1,49.16,48.96,49.16,1940149.0,48.1468,48.2057,48.0095,48.2057,1940149.0
2024-01-09 12:10:00,49.16,49.16,48.95,48.97,1472087.0,48.2057,48.2057,47.9997,48.0193,1472087.0
2024-01-09 12:20:00,48.97,49.06,48.96,49.05,839965.0,48.0193,48.1076,48.0095,48.0978,839965.0
2024-01-09 12:30:00,49.05,49.08,48.94,49.0,1150688.0,48.0978,48.1272,47.9899,48.0488,1150688.0
2024-01-09 12:40:00,49.0,49.12,48.99,49.06,1040092.0,48.0488,48.1664,48.039,48.1076,1040092.0
2024-01-09 12:50:00,49.06,49.23,49.06,49.21,1421309.0,48.1076,48.2743,48.1076,48.2547,1421309.0
2024-01-09 13:00:00,49.22,49.41,49.11,49.15,2117746.0,48.2645,48.4508,48.1566,48.1959,2117746.0
2024-01-09 13:10:00,49.14,49.29,49.14,49.24,789195.0,48.186,48.3331,48.186,48.2841,789195.0
2024-01-09 13:20:00,49.23,49.26,49.06,49.08,1161637.0,48.2743,48.3037,48.1076,48.1272,1161637.0
2024-01-09 13:30:00,49.08,49.08,48.8,48.95,2332665.0,48.1272,48.1272,47.8526,47.9997,2332665.0
2024-01-09 13:40:00,48.95,49.1,48.86,49.08,919334.0,47.9997,48.1468,47.9115,48.1272,919334.0
2024-01-09 13:50:00,49.08,49.3,49.07,49.17,1709946.0,48.1272,48.3429,48.1174,48.2155,1709946.0
2024-01-09 14:00:00,49.17,49.3,49.16,49.28,785154.0,48.2155,48.3429,48.2057,48.3233,785154.0
2024-01-09 14:10:00,49.29,49.29,48.96,49.06,1765323.0,48.3331,48.3331,48.0095,48.1076,1765323.0
2024-01-09 14:20:00,49.06,49.14,48.89,48.95,993418.0,48.1076,48.186,47.9409,47.9997,993418.0
2024-01-09 14:30:00,48.96,49.12,48.94,48.98,1231267.0,48.0095,48.1664,47.9899,48.0292,1231267.0
2024-01-09 14:40:00,48.98,49.05,48.86,49.04,993451.0,48.0292,48.0978,47.9115,48.088,993451.0
2024-01-09 14:50:00,49.05,49.08,48.94,49.05,968732.0,48.0978,48.1272,47.9899,48.0978,968732.0
2024-01-09 15:00:00,49.06,49.14,48.81,48.96,1640269.0,48.1076,48.186,47.8625,48.0095,1640269.0
2024-01-09 15:10:00,48.96,49.08,48.92,49.03,1300486.0,48.0095,48.1272,47.9703,48.0782,1300486.0
2024-01-09 15:20:00,49.02,49.18,48.96,49.04,1058902.0,48.0684,48.2253,48.0095,48.088,1058902.0
2024-01-09 15:30:00,49.03,49.06,48.9,48.94,1001201.0,48.0782,48.1076,47.9507,47.9899,1001201.0
2024-01-09 15:40:00,48.94,48.95,48.75,48.75,1776346.0,47.9899,47.9997,47.8036,47.8036,1776346.0
2024-01-09 15:50:00,48.76,49.16,48.62,49.07,4149053.0,47.8134,48.2057,47.6761,48.1174,4149053.0
2024-01-10 09:30:00,49.17,49.47,49.16,49.39,4453743.0,48.2155,48.5096,48.2057,48.4312,4453743.0
2024-01-10 09:40:00,49.39,49.45,49.21,49.26,3149005.0,48.4312,48.49,48.2547,48.3037,3149005.0
2024-01-10 09:50:00,49.26,49.28,48.94,49.16,2742689.0,48.3037,48.3233,47.9899,48.2057,2742689.0
2024-01-10 10:00:00,49.15,49.17,48.84,49.05,2327336.0,48.1959,48.2155,47.8919,48.0978,2327336.0
2024-01-10 10:10:00,49.05,49.35,49.04,49.22,2784053.0,48.0978,48.392,48.088,48.2645,2784053.0
2024-01-10 10:20:00,49.22,49.39,49.14,49.33,1751996.0,48.2645,48.4312,48.186,48.3724,1751996.0
2024-01-10 10:30:00,49.34,49.45,49.29,49.39,1866273.0,48.3822,48.49,48.3331,48.4312,1866273.0
2024-01-10 10:40:00,49.39,49.62,49.37,49.59,2171365.0,48.4312,48.6567,48.4116,48.6273,2171365.0
2024-01-10 10:50:00,49.6,49.64,49.53,49.63,1360650.0,48.6371,48.6763,48.5685,48.6665,1360650.0
2024-01-10 11:00:00,49.62,49.67,49.55,49.6,1100805.0,48.6567,48.7058,48.5881,48.6371,1100805.0
2024-01-10 11:10:00,49.59,49.6,49.3,49.41,1829816.0,48.6273,48.6371,48.3429,48.4508,1829816.0
2024-01-10 11:20:00,49.41,49.49,49.38,49.41,941817.0,48.4508,48.5293,48.4214,48.4508,941817.0
2024-01-10 11:30:00,49.41,49.46,49.32,49.41,874152.0,48.4508,48.4998,48.3626,48.4508,874152.0
2024-01-10 11:40:00,49.41,49.57,49.41,49.47,1325622.0,48.4508,48.6077,48.4508,48.5096,1325622.0
2024-01-10 11:50:00,49.48,49.58,49.34,49.52,1309778.0,48.5194,48.6175,48.3822,48.5587,1309778.0
2024-01-10 12:00:00,49.52,49.56,49.43,49.55,788302.0,48.5587,48.5979,48.4704,48.5881,788302.0
2024-01-10 12:10:00,49.55,49.65,49.51,49.62,1744958.0,48.5881,48.6861,48.5489,48.6567,1744958.0
2024-01-10 12:20:00,49.62,49.65,49.52,49.61,788288.0,48.6567,48.6861,48.5587,48.6469,788288.0
2024-01-10 12:30:00,49.62,49.75,49.59,49.72,779972.0,48.6567,48.7842,48.6273,48.7548,779972.0
2024-01-10 12:40:00,49.72,49.74,49.63,49.73,838640.0,48.7548,48.7744,48.6665,48.7646,838640.0
2024-01-10 12:50:00,49.73,49.82,49.71,49.8,1173657.0,48.7646,48.8528,48.745,48.8332,1173657.0
2024-01-10 13:00:00,49.8,49.97,49.63,49.74,2822662.0,48.8332,48.9999,48.6665,48.7744,2822662.0
2024-01-10 13:10:00,49.74,49.81,49.57,49.76,1512444.0,48.7744,48.843,48.6077,48.794,1512444.0
2024-01-10 13:20:00,49.77,49.8,49.65,49.73,1143362.0,48.8038,48.8332,48.6861,48.7646,1143362.0
2024-01-10 13:30:00,49.74,49.88,49.72,49.85,1000183.0,48.7744,48.9117,48.7548,48.8823,1000183.0
2024-01-10 13:40:00,49.85,49.89,49.8,49.88,712645.0,48.8823,48.9215,48.8332,48.9117,712645.0
2024-01-10 13:50:00,49.88,49.94,49.86,49.91,687952.0,48.9117,48.9705,48.8921,48.9411,687952.0
2024-01-10 14:00:00,49.92,50.02,49.89,50.0,1229249.0,48.9509,49.049,48.9215,49.0294,1229249.0
2024-01-10 14:10:00,50.0,50.26,49.99,50.21,2211881.0,49.0294,49.2843,49.0195,49.2353,2211881.0
2024-01-10 14:20:00,50.21,50.26,50.13,50.14,1507701.0,49.2353,49.2843,49.1568,49.1666,1507701.0
2024-01-10 14:30:00,50.14,50.21,50.07,50.12,1077670.0,49.1666,49.2353,49.098,49.147,1077670.0
2024-01-10 14:40:00,50.13,50.25,50.12,50.21,1123719.0,49.1568,49.2745,49.147,49.2353,1123719.0
2024-01-10 14:50:00,50.21,50.4,50.21,50.4,2009927.0,49.2353,49.4216,49.2353,49.4216,2009927.0
2024-01-10 15:00:00,50.39,50.41,50.27,50.39,1243860.0,49.4118,49.4314,49.2941,49.4118,1243860.0
2024-01-10 15:10:00,50.39,50.39,50.11,50.17,2336546.0,49.4118,49.4118,49.1372,49.1961,2336546.0
2024-01-10 15:20:00,50.18,50.21,49.88,50.03,2781983.0,49.2059,49.2353,48.9117,49.0588,2781983.0
2024-01-10 15:30:00,50.03,50.12,49.96,50.02,1393491.0,49.0588,49.147,48.9901,49.049,1393491.0
2024-01-10 15:40:00,50.03,50.04,49.73,49.77,2555890.0,49.0588,49.0686,48.7646,48.8038,2555890.0
2024-01-10 15:50:00,49.77,50.14,49.62,50.05,3586174.0,48.8038,49.1666,48.6567,49.0784,3586174.0
2024-01-11 09:30:00,50.45,50.97,50.37,50.72,6112733.0,49.4706,49.9805,49.3922,49.7354,6112733.0
2024-01-11 09:40:00,50.71,50.8,50.1,50.14,3964214.0,49.7256,49.8138,49.1274,49.1666,3964214.0
2024-01-11 09:50:00,50.14,50.24,49.94,50.22,3003146.0,49.1666,49.2647,48.9705,49.2451,3003146.0
2024-01-11 10:00:00,50.23,50.25,49.12,49.15,5985768.0,49.2549,49.2745,48.1664,48.1959,5985768.0
2024-01-11 10:10:00,49.16,49.6,49.04,49.59,4959199.0,48.2057,48.6371,48.088,48.6273,4959199.0
2024-01-11 10:20:00,49.59,49.7,49.48,49.63,2711535.0,48.6273,48.7352,48.5194,48.6665,2711535.0
2024-01-11 10:30:00,49.63,49.94,49.41,49.7,3301000.0,48.6665,48.9705,48.4508,48.7352,3301000.0
2024-01-11 10:40:00,49.71,49.76,49.37,49.48,1909119.0,48.745,48.794,48.4116,48.5194,1909119.0
2024-01-11 10:50:00,49.48,49.54,49.18,49.32,2226752.0,48.5194,48.5783,48.2253,48.3626,2226752.0
2024-01-11 11:00:00,49.32,49.4,49.14,49.15,1793164.0,48.3626,48.441,48.186,48.1959,1793164.0
2024-01-11 11:10:00,49.14,49.24,48.61,48.79,4167178.0,48.186,48.2841,47.6663,47.8428,4167178.0
2024-01-11 11:20:00,48.8,48.91,48.75,48.79,1903603.0,47.8526,47.9605,47.8036,47.8428,1903603.0
2024-01-11 11:30:00,48.79,48.88,48.61,48.64,1271555.0,47.8428,47.9311,47.6663,47.6958,1271555.0
2024-01-11 11:40:00,48.64,48.89,48.4,48.88,2721483.0,47.6958,47.9409,47.4604,47.9311,2721483.0
2024-01-11 11:50:00,48.88,48.94,48.54,48.59,2045935.0,47.9311,47.9899,47.5977,47.6467,2045935.0
2024-01-11 12:00:00,48.59,48.87,48.57,48.84,1698299.0,47.6467,47.9213,47.6271,47.8919,1698299.0
2024-01-11 12:10:00,48.85,48.99,48.75,48.83,1432414.0,47.9017,48.039,47.8036,47.8821,1432414.0
2024-01-11 12:20:00,48.82,48.91,48.67,48.69,1241077.0,47.8723,47.9605,47.7252,47.7448,1241077.0
2024-01-11 12:30:00,48.69,48.85,48.69,48.84,677991.0,47.7448,47.9017,47.7448,47.8919,677991.0
2024-01-11 12:40:00,48.84,49.17,48.84,49.14,1637657.0,47.8919,48.2155,47.8919,48.186,1637657.0
2024-01-11 12:50:00,49.15,49.34,49.11,49.17,2125026.0,48.1959,48.3822,48.1566,48.2155,2125026.0
2024-01-11 13:00:00,49.16,49.53,49.13,49.38,2139164.0,48.2057,48.5685,48.1762,48.4214,2139164.0
2024-01-11 13:10:00,49.39,49.66,49.37,49.57,1583624.0,48.4312,48.696,48.4116,48.6077,1583624.0
2024-01-11 13:20:00,49.58,49.69,49.52,49.59,1385385.0,48.6175,48.7254,48.5587,48.6273,1385385.0
2024-01-11 13:30:00,49.59,49.73,49.55,49.69,1144196.0,48.6273,48.7646,48.5881,48.7254,1144196.0
2024-01-11 13:40:00,49.7,49.75,49.63,49.68,1086684.0,48.7352,48.7842,48.6665,48.7156,1086684.0
2024-01-11 13:50:00,49.69,50.03,49.61,50.01,2173240.0,48.7254,49.0588,48.6469,49.0392,2173240.0
2024-01-11 14:00:00,50.01,50.15,49.84,49.85,2255410.0,49.0392,49.1764,48.8725,48.8823,2255410.0
2024-01-11 14:10:00,49.86,50.1,49.85,49.98,1090723.0,48.8921,49.1274,48.8823,49.0097,1090723.0
2024-01-11 14:20:00,49.99,50.17,49.86,50.12,1286266.0,49.0195,49.1961,48.8921,49.147,1286266.0
2024-01-11 14:30:00,50.12,50.2,50.04,50.14,1018079.0,49.147,49.2255,49.0686,49.1666,1018079.0
2024-01-11 14:40:00,50.14,50.25,50.09,50.2,1048859.0,49.1666,49.2745,49.1176,49.2255,1048859.0
2024-01-11 14:50:00,50.21,50.44,50.21,50.37,1314360.0,49.2353,49.4608,49.2353,49.3922,1314360.0
2024-01-11 15:00:00,50.37,50.4,50.07,50.12,1234291.0,49.3922,49.4216,49.098,49.147,1234291.0
2024-01-11 15:10:00,50.12,50.2,49.93,50.04,1895853.0,49.147,49.2255,48.9607,49.0686,1895853.0
2024-01-11 15:20:00,50.04,50.26,50.02,50.12,1278363.0,49.0686,49.2843,49.049,49.147,1278363.0
2024-01-11 15:30:00,50.12,50.23,50.02,50.08,929853.0,49.147,49.2549,49.049,49.1078,929853.0
2024-01-11 15:40:00,50.09,50.25,50.05,50.18,1057551.0,49.1176,49.2745,49.0784,49.2059,1057551.0
2024-01-11 15:50:00,50.17,50.38,49.97,50.28,3131368.0,49.1961,49.402,48.9999,49.3039,3131368.0
2024-01-12 09:30:00,50.68,50.77,50.37,50.67,4405600.0,49.6962,49.7844,49.3922,49.6863,4405600.0
2024-01-12 09:40:00,50.67,50.98,50.65,50.87,3270021.0,49.6863,49.9903,49.6667,49.8825,3270021.0
2024-01-12 09:50:00,50.87,50.94,50.46,50.48,2870945.0,49.8825,49.9511,49.4804,49.5,2870945.0
2024-01-12 10:00:00,50.49,50.65,50.1,50.54,4215155.0,49.5098,49.6667,49.1274,49.5589,4215155.0
2024-01-12 10:10:00,50.54,50.61,50.04,50.1,2476098.0,49.5589,49.6275,49.0686,49.1274,2476098.0
2024-01-12 10:20:00,50.1,50.4,50.1,50.31,1650399.0,49.1274,49.4216,49.1274,49.3333,1650399.0
2024-01-12 10:30:00,50.31,50.52,50.16,50.23,1817047.0,49.3333,49.5393,49.1862,49.2549,1817047.0
2024-01-12 10:40:00,50.22,50.41,50.0,50.02,1965628.0,49.2451,49.4314,49.0294,49.049,1965628.0
2024-01-12 10:50:00,50.02,50.14,49.84,50.11,2068859.0,49.049,49.1666,48.8725,49.1372,2068859.0
2024-01-12 11:00:00,50.12,50.43,50.03,50.4,1633724.0,49.147,49.451,49.0588,49.4216,1633724.0
2024-01-12 11:10:00,50.4,50.57,50.34,50.48,1695187.0,49.4216,49.5883,49.3628,49.5,1695187.0
2024-01-12 11:20:00,50.47,50.55,50.35,50.45,1477609.0,49.4902,49.5687,49.3726,49.4706,1477609.0
2024-01-12 11:30:00,50.45,50.51,49.95,50.13,1649754.0,49.4706,49.5295,48.9803,49.1568,1649754.0
2024-01-12 11:40:00,50.13,50.2,50.02,50.11,1015295.0,49.1568,49.2255,49.049,49.1372,1015295.0
2024-01-12 11:50:00,50.1,50.18,49.91,49.97,1131906.0,49.1274,49.2059,48.9411,48.9999,1131906.0
2024-01-12 12:00:00,49.98,50.06,49.88,50.0,979765.0,49.0097,49.0882,48.9117,49.0294,979765.0
2024-01-12 12:10:00,50.0,50.21,49.99,50.18,1277791.0,49.0294,49.2353,49.0195,49.2059,1277791.0
2024-01-12 12:20:00,50.19,50.25,49.97,50.11,1009152.0,49.2157,49.2745,48.9999,49.1372,1009152.0
2024-01-12 12:30:00,50.11,50.2,49.99,50.08,835904.0,49.1372,49.2255,49.0195,49.1078,835904.0
2024-01-12 12:40:00,50.08,50.16,50.0,50.07,650178.0,49.1078,49.1862,49.0294,49.098,650178.0
2024-01-12 12:50:00,50.05,50.3,50.01,50.2,1214266.0,49.0784,49.3235,49.0392,49.2255,1214266.0
2024-01-12 13:00:00,50.2,50.34,50.19,50.32,1128318.0,49.2255,49.3628,49.2157,49.3431,1128318.0
2024-01-12 13:10:00,50.32,50.38,50.27,50.31,886659.0,49.3431,49.402,49.2941,49.3333,886659.0
2024-01-12 13:20:00,50.31,50.41,50.22,50.34,855619.0,49.3333,49.4314,49.2451,49.3628,855619.0
2024-01-12 13:30:00,50.34,50.4,50.28,50.36,513518.0,49.3628,49.4216,49.3039,49.3824,513518.0
2024-01-12 13:40:00,50.37,50.44,50.31,50.39,829635.0,49.3922,49.4608,49.3333,49.4118,829635.0
2024-01-12 13:50:00,50.38,50.46,50.32,50.43,713618.0,49.402,49.4804,49.3431,49.451,713618.0
2024-01-12 14:00:00,50.42,50.51,50.41,50.49,839216.0,49.4412,49.5295,49.4314,49.5098,839216.0
2024-01-12 14:10:00,50.49,50.55,50.45,50.49,885363.0,49.5098,49.5687,49.4706,49.5098,885363.0
2024-01-12 14:20:00,50.48,50.5,50.26,50.36,946879.0,49.5,49.5196,49.2843,49.3824,946879.0
2024-01-12 14:30:00,50.36,50.37,50.11,50.27,1139105.0,49.3824,49.3922,49.1372,49.2941,1139105.0
2024-01-12 14:40:00,50.26,50.3,50.18,50.26,499126.0,49.2843,49.3235,49.2059,49.2843,499126.0
2024-01-12 14:50:00,50.25,50.32,50.15,50.18,1004170.0,49.2745,49.3431,49.1764,49.2059,1004170.0
2024-01-12 15:00:00,50.18,50.24,50.06,50.13,840320.0,49.2059,49.2647,49.0882,49.1568,840320.0
2024-01-12 15:10:00,50.13,50.2,50.08,50.14,663980.0,49.1568,49.2255,49.1078,49.1666,663980.0
2024-01-12 15:20:00,50.14,50.25,50.01,50.19,1081926.0,49.1666,49.2745,49.0392,49.2157,1081926.0
2024-01-12 15:30:00,50.19,50.3,50.17,50.24,960260.0,49.2157,49.3235,49.1961,49.2647,960260.0
2024-01-12 15:40:00,50.24,50.36,50.17,50.35,1523149.0,49.2647,49.3824,49.1961,49.3726,1523149.0
2024-01-12 15:50:00,50.35,50.42,50.26,50.35,2755531.0,49.3726,49.4412,49.2843,49.3726,2755531.0
2024-01-16 09:30:00,49.88,50.14,49.72,49.86,4452631.0,48.9117,49.1666,48.7548,48.8921,4452631.0
2024-01-16 09:40:00,49.85,49.86,49.36,49.5,3550770.0,48.8823,48.8921,48.4018,48.5391,3550770.0
2024-01-16 09:50:00,49.5,49.9,49.33,49.86,2422460.0,48.5391,48.9313,48.3724,48.8921,2422460.0
2024-01-16 10:00:00,49.86,49.97,49.66,49.94,2284004.0,48.8921,48.9999,48.696,48.9705,2284004.0
2024-01-16 10:10:00,49.94,50.33,49.89,50.31,2403452.0,48.9705,49.3529,48.9215,49.3333,2403452.0
2024-01-16 10:20:00,50.3,50.64,50.28,50.55,3053201.0,49.3235,49.6569,49.3039,49.5687,3053201.0
2024-01-16 10:30:00,50.56,50.66,50.37,50.57,1852924.0,49.5785,49.6765,49.3922,49.5883,1852924.0
2024-01-16 10:40:00,50.58,50.88,50.56,50.86,2184256.0,49.5981,49.8923,49.5785,49.8727,2184256.0
2024-01-16 10:50:00,50.85,50.91,50.72,50.73,1451489.0,49.8629,49.9217,49.7354,49.7452,1451489.0
2024-01-16 11:00:00,50.74,50.82,50.06,50.34,5690254.0,49.755,49.8334,49.0882,49.3628,5690254.0
2024-01-16 11:10:00,50.35,50.65,50.04,50.52,2490704.0,49.3726,49.6667,49.0686,49.5393,2490704.0
2024-01-16 11:20:00,50.53,50.81,50.48,50.58,2199125.0,49.5491,49.8236,49.5,49.5981,2199125.0
2024-01-16 11:30:00,50.58,50.78,50.44,50.59,1437413.0,49.5981,49.7942,49.4608,49.6079,1437413.0
2024-01-16 11:40:00,50.59,50.65,50.37,50.43,1293100.0,49.6079,49.6667,49.3922,49.451,1293100.0
2024-01-16 11:50:00,50.44,50.47,50.09,50.18,1220708.0,49.4608,49.4902,49.1176,49.2059,1220708.0
2024-01-16 12:00:00,50.17,50.27,49.85,49.92,1595696.0,49.1961,49.2941,48.8823,48.9509,1595696.0
2024-01-16 12:10:00,49.92,50.14,49.9,50.02,1222668.0,48.9509,49.1666,48.9313,49.049,1222668.0
2024-01-16 12:20:00,50.02,50.12,49.85,49.9,1003781.0,49.049,49.147,48.8823,48.9313,1003781.0
2024-01-16 12:30:00,49.9,50.03,49.76,49.97,1435355.0,48.9313,49.0588,48.794,48.9999,1435355.0
2024-01-16 12:40:00,49.97,49.98,49.74,49.77,1013304.0,48.9999,49.0097,48.7744,48.8038,1013304.0
2024-01-16 12:50:00,49.77,49.9,49.68,49.7,1018907.0,48.8038,48.9313,48.7156,48.7352,1018907.0
2024-01-16 13:00:00,49.72,49.85,49.66,49.82,1019950.0,48.7548,48.8823,48.696,48.8528,1019950.0
2024-01-16 13:10:00,49.82,50.16,49.78,50.06,1850977.0,48.8528,49.1862,48.8136,49.0882,1850977.0
2024-01-16 13:20:00,50.06,50.08,49.84,50.08,1329343.0,49.0882,49.1078,48.8725,49.1078,1329343.0
2024-01-16 13:30:00,50.08,50.17,49.91,49.95,1237380.0,49.1078,49.1961,48.9411,48.9803,1237380.0
2024-01-16 13:40:00,49.95,49.99,49.82,49.87,674571.0,48.9803,49.0195,48.8528,48.9019,674571.0
2024-01-16 13:50:00,49.86,49.89,49.65,49.76,940940.0,48.8921,48.9215,48.6861,48.794,940940.0
2024-01-16 14:00:00,49.76,49.82,49.63,49.66,967069.0,48.794,48.8528,48.6665,48.696,967069.0
2024-01-16 14:10:00,49.67,49.69,49.4,49.41,1446532.0,48.7058,48.7254,48.441,48.4508,1446532.0
2024-01-16 14:20:00,49.42,49.73,49.42,49.66,1131824.0,48.4606,48.7646,48.4606,48.696,1131824.0
2024-01-16 14:30:00,49.65,49.75,49.56,49.73,1036968.0,48.6861,48.7842,48.5979,48.7646,1036968.0
2024-01-16 14:40:00,49.73,49.98,49.7,49.95,1048454.0,48.7646,49.0097,48.7352,48.9803,1048454.0
2024-01-16 14:50:00,49.94,50.01,49.91,49.98,857639.0,48.9705,49.0392,48.9411,49.0097,857639.0
2024-01-16 15:00:00,49.98,50.07,49.92,50.01,1000065.0,49.0097,49.098,48.9509,49.0392,1000065.0
2024-01-16 15:10:00,50.01,50.12,49.96,50.09,883927.0,49.0392,49.147,48.9901,49.1176,883927.0
2024-01-16 15:20:00,50.1,50.13,49.95,49.98,864237.0,49.1274,49.1568,48.9803,49.0097,864237.0
2024-01-16 15:30:00,49.98,50.04,49.92,50.02,990594.0,49.0097,49.0686,48.9509,49.049,990594.0
2024-01-16 15:40:00,50.01,50.13,49.97,50.03,1183599.0,49.0392,49.1568,48.9999,49.0588,1183599.0
2024-01-16 15:50:00,50.04,50.34,49.99,50.32,2632790.0,49.0686,49.3628,49.0195,49.3431,2632790.0
2024-01-17 09:30:00,49.07,49.23,48.45,48.58,6873443.0,48.1174,48.2743,47.5094,47.6369,6873443.0
2024-01-17 09:40:00,48.57,48.67,48.08,48.22,4316094.0,47.6271,47.7252,47.1466,47.2839,4316094.0
2024-01-17 09:50:00,48.23,48.3,48.0,48.04,2935684.0,47.2937,47.3624,47.0682,47.1074,2935684.0
2024-01-17 10:00:00,48.04,48.37,47.87,48.29,3567840.0,47.1074,47.431,46.9407,47.3526,3567840.0
2024-01-17 10:10:00,48.29,48.48,48.18,48.25,2812024.0,47.3526,47.5389,47.2447,47.3133,2812024.0
2024-01-17 10:20:00,48.24,48.53,48.12,48.43,2365109.0,47.3035,47.5879,47.1859,47.4898,2365109.0
2024-01-17 10:30:00,48.42,48.65,48.22,48.64,2387136.0,47.48,47.7056,47.2839,47.6958,2387136.0
2024-01-17 10:40:00,48.63,48.74,48.52,48.61,2552282.0,47.6859,47.7938,47.5781,47.6663,2552282.0
2024-01-17 10:50:00,48.6,48.68,48.44,48.59,1847223.0,47.6565,47.735,47.4996,47.6467,1847223.0
2024-01-17 11:00:00,48.58,48.99,48.58,48.85,3140573.0,47.6369,48.039,47.6369,47.9017,3140573.0
2024-01-17 11:10:00,48.86,48.99,48.78,48.88,1689776.0,47.9115,48.039,47.833,47.9311,1689776.0
2024-01-17 11:20:00,48.89,49.11,48.87,49.02,1915990.0,47.9409,48.1566,47.9213,48.0684,1915990.0
2024-01-17 11:30:00,49.02,49.16,48.96,49.14,1605942.0,48.0684,48.2057,48.0095,48.186,1605942.0
2024-01-17 11:40:00,49.14,49.22,48.98,49.04,1901501.0,48.186,48.2645,48.0292,48.088,1901501.0
2024-01-17 11:50:00,49.05,49.07,48.87,48.94,1315946.0,48.0978,48.1174,47.9213,47.9899,1315946.0
2024-01-17 12:00:00,48.95,49.03,48.84,48.88,1315745.0,47.9997,48.0782,47.8919,47.9311,1315745.0
2024-01-17 12:10:00,48.88,49.06,48.82,48.99,1194542.0,47.9311,48.1076,47.8723,48.039,1194542.0
2024-01-17 12:20:00,48.98,49.02,48.69,48.75,1338203.0,48.0292,48.0684,47.7448,47.8036,1338203.0
2024-01-17 12:30:00,48.76,48.85,48.7,48.73,620241.0,47.8134,47.9017,47.7546,47.784,620241.0
2024-01-17 12:40:00,48.73,48.81,48.6,48.77,986526.0,47.784,47.8625,47.6565,47.8232,986526.0
2024-01-17 12:50:00,48.76,49.0,48.74,48.93,1165648.0,47.8134,48.0488,47.7938,47.9801,1165648.0
2024-01-17 13:00:00,48.93,49.07,48.87,48.87,1517883.0,47.9801,48.1174,47.9213,47.9213,1517883.0
2024-01-17 13:10:00,48.87,48.88,48.63,48.67,1438957.0,47.9213,47.9311,47.6859,47.7252,1438957.0
2024-01-17 13:20:00,48.67,48.68,48.46,48.57,1261616.0,47.7252,47.735,47.5192,47.6271,1261616.0
2024-01-17 13:30:00,48.56,48.59,48.4,48.45,1544346.0,47.6173,47.6467,47.4604,47.5094,1544346.0
2024-01-17 13:40:00,48.44,48.46,48.26,48.31,1195344.0,47.4996,47.5192,47.3231,47.3722,1195344.0
2024-01-17 13:50:00,48.3,48.56,48.3,48.51,1653144.0,47.3624,47.6173,47.3624,47.5683,1653144.0
2024-01-17 14:00:00,48.51,48.62,48.45,48.54,1196124.0,47.5683,47.6761,47.5094,47.5977,1196124.0
2024-01-17 14:10:00,48.55,48.65,48.49,48.64,943822.0,47.6075,47.7056,47.5487,47.6958,943822.0
2024-01-17 14:20:00,48.64,48.91,48.63,48.86,2154503.0,47.6958,47.9605,47.6859,47.9115,2154503.0
2024-01-17 14:30:00,48.86,49.02,48.86,49.0,1595650.0,47.9115,48.0684,47.9115,48.0488,1595650.0
2024-01-17 14:40:00,49.0,49.23,48.98,49.07,1905317.0,48.0488,48.2743,48.0292,48.1174,1905317.0
2024-01-17 14:50:00,49.08,49.17,49.08,49.09,901352.0,48.1272,48.2155,48.1272,48.137,901352.0
2024-01-17 15:00:00,49.1,49.13,48.9,49.01,1316190.0,48.1468,48.1762,47.9507,48.0586,1316190.0
2024-01-17 15:10:00,49.01,49.06,48.83,48.99,1348606.0,48.0586,48.1076,47.8821,48.039,1348606.0
2024-01-17 15:20:00,49.0,49.0,48.82,48.89,912606.0,48.0488,48.0488,47.8723,47.9409,912606.0
2024-01-17 15:30:00,48.88,49.21,48.86,49.18,1671040.0,47.9311,48.2547,47.9115,48.2253,1671040.0
2024-01-17 15:40:00,49.18,49.29,49.14,49.24,1623830.0,48.2253,48.3331,48.186,48.2841,1623830.0
2024-01-17 15:50:00,49.24,49.59,49.24,49.44,3707913.0,48.2841,48.6273,48.2841,48.4802,3707913.0
2024-01-18 09:30:00,50.59,51.04,50.59,50.92,5851459.0,49.6079,50.0492,49.6079,49.9315,5851459.0
2024-01-18 09:40:00,50.92,51.1,50.8,50.86,3345742.0,49.9315,50.108,49.8138,49.8727,3345742.0
2024-01-18 09:50:00,50.86,50.94,50.68,50.86,2465157.0,49.8727,49.9511,49.6962,49.8727,2465157.0
2024-01-18 10:00:00,50.87,50.99,50.5,50.58,2844073.0,49.8825,50.0001,49.5196,49.5981,2844073.0
2024-01-18 10:10:00,50.58,50.94,50.58,50.76,2243989.0,49.5981,49.9511,49.5981,49.7746,2243989.0
2024-01-18 10:20:00,50.76,50.95,50.61,50.9,1635568.0,49.7746,49.9609,49.6275,49.9119,1635568.0
2024-01-18 10:30:00,50.91,51.17,50.68,51.13,3749619.0,49.9217,50.1766,49.6962,50.1374,3749619.0
2024-01-18 10:40:00,51.14,51.3,51.02,51.3,2442499.0,50.1472,50.3041,50.0296,50.3041,2442499.0
2024-01-18 10:50:00,51.3,51.31,51.0,51.1,2022013.0,50.3041,50.3139,50.0099,50.108,2022013.0
2024-01-18 11:00:00,51.11,51.12,50.84,51.04,1909984.0,50.1178,50.1276,49.853,50.0492,1909984.0
2024-01-18 11:10:00,51.04,51.29,51.03,51.27,1401400.0,50.0492,50.2943,50.0394,50.2747,1401400.0
2024-01-18 11:20:00,51.26,51.39,51.21,51.36,1666341.0,50.2649,50.3924,50.2159,50.363,1666341.0
2024-01-18 11:30:00,51.37,51.5,51.34,51.42,1985714.0,50.3728,50.5002,50.3433,50.4218,1985714.0
2024-01-18 11:40:00,51.43,51.43,51.19,51.26,1790820.0,50.4316,50.4316,50.1963,50.2649,1790820.0
2024-01-18 11:50:00,51.26,51.42,51.24,51.3,1460835.0,50.2649,50.4218,50.2453,50.3041,1460835.0
2024-01-18 12:00:00,51.3,51.33,50.7,50.78,2846467.0,50.3041,50.3335,49.7158,49.7942,2846467.0
2024-01-18 12:10:00,50.79,50.9,50.55,50.75,2511649.0,49.804,49.9119,49.5687,49.7648,2511649.0
2024-01-18 12:20:00,50.75,50.85,50.64,50.83,1319368.0,49.7648,49.8629,49.6569,49.8432,1319368.0
2024-01-18 12:30:00,50.84,50.84,50.53,50.77,1623870.0,49.853,49.853,49.5491,49.7844,1623870.0
2024-01-18 12:40:00,50.77,50.85,50.66,50.81,962188.0,49.7844,49.8629,49.6765,49.8236,962188.0
2024-01-18 12:50:00,50.81,50.82,50.55,50.62,1208032.0,49.8236,49.8334,49.5687,49.6373,1208032.0
2024-01-18 13:00:00,50.63,50.64,50.22,50.44,2821888.0,49.6471,49.6569,49.2451,49.4608,2821888.0
2024-01-18 13:10:00,50.44,50.44,50.18,50.25,1423500.0,49.4608,49.4608,49.2059,49.2745,1423500.0
2024-01-18 13:20:00,50.25,50.34,50.11,50.22,1508819.0,49.2745,49.3628,49.1372,49.2451,1508819.0
2024-01-18 13:30:00,50.23,50.64,50.22,50.62,1875806.0,49.2549,49.6569,49.2451,49.6373,1875806.0
2024-01-18 13:40:00,50.62,50.79,50.55,50.72,1402935.0,49.6373,49.804,49.5687,49.7354,1402935.0
2024-01-18 13:50:00,50.72,50.81,50.69,50.76,1031100.0,49.7354,49.8236,49.706,49.7746,1031100.0
2024-01-18 14:00:00,50.76,50.96,50.75,50.94,1520043.0,49.7746,49.9707,49.7648,49.9511,1520043.0
2024-01-18 14:10:00,50.93,51.22,50.92,51.13,1832193.0,49.9413,50.2257,49.9315,50.1374,1832193.0
2024-01-18 14:20:00,51.13,51.45,51.08,51.42,1950653.0,50.1374,50.4512,50.0884,50.4218,1950653.0
2024-01-18 14:30:00,51.43,51.54,51.34,51.4,2352689.0,50.4316,50.5395,50.3433,50.4022,2352689.0
2024-01-18 14:40:00,51.4,51.48,51.18,51.42,2467044.0,50.4022,50.4806,50.1864,50.4218,2467044.0
2024-01-18 14:50:00,51.43,51.58,51.39,51.47,1635455.0,50.4316,50.5787,50.3924,50.4708,1635455.0
2024-01-18 15:00:00,51.48,51.6,51.34,51.58,1612807.0,50.4806,50.5983,50.3433,50.5787,1612807.0
2024-01-18 15:10:00,51.57,51.62,51.48,51.5,1469172.0,50.5689,50.6179,50.4806,50.5002,1469172.0
2024-01-18 15:20:00,51.49,51.57,51.46,51.56,1178096.0,50.4904,50.5689,50.461,50.5591,1178096.0
2024-01-18 15:30:00,51.56,51.6,51.4,51.42,1965813.0,50.5591,50.5983,50.4022,50.4218,1965813.0
2024-01-18 15:40:00,51.42,51.6,51.37,51.53,1745010.0,50.4218,50.5983,50.3728,50.5297,1745010.0
2024-01-18 15:50:00,51.53,51.72,51.45,51.57,3647054.0,50.5297,50.716,50.4512,50.5689,3647054.0
2024-01-19 09:30:00,52.32,52.41,52.1,52.32,5237506.0,51.3043,51.3926,51.0886,51.3043,5237506.0
2024-01-19 09:40:00,52.32,52.49,52.25,52.28,3281540.0,51.3043,51.471,51.2357,51.2651,3281540.0
2024-01-19 09:50:00,52.27,52.53,52.18,52.51,2550632.0,51.2553,51.5102,51.167,51.4906,2550632.0
2024-01-19 10:00:00,52.52,52.69,52.13,52.18,4426966.0,51.5004,51.6671,51.118,51.167,4426966.0
2024-01-19 10:10:00,52.17,52.55,52.13,52.48,2669742.0,51.1572,51.5299,51.118,51.4612,2669742.0
2024-01-19 10:20:00,52.48,52.58,52.27,52.55,2041512.0,51.4612,51.5593,51.2553,51.5299,2041512.0
2024-01-19 10:30:00,52.55,52.57,52.34,52.56,1912119.0,51.5299,51.5495,51.3239,51.5397,1912119.0
2024-01-19 10:40:00,52.55,52.69,52.52,52.55,1969997.0,51.5299,51.6671,51.5004,51.5299,1969997.0
2024-01-19 10:50:00,52.55,52.78,52.47,52.65,1775319.0,51.5299,51.7554,51.4514,51.6279,1775319.0
2024-01-19 11:00:00,52.65,52.87,52.52,52.81,1946150.0,51.6279,51.8436,51.5004,51.7848,1946150.0
2024-01-19 11:10:00,52.82,53.03,52.81,52.96,2479149.0,51.7946,52.0005,51.7848,51.9319,2479149.0
2024-01-19 11:20:00,52.96,52.99,52.84,52.92,1241587.0,51.9319,51.9613,51.8142,51.8927,1241587.0
2024-01-19 11:30:00,52.91,52.94,52.64,52.7,1617528.0,51.8829,51.9123,51.6181,51.6769,1617528.0
2024-01-19 11:40:00,52.71,52.81,52.64,52.73,1294238.0,51.6867,51.7848,51.6181,51.7064,1294238.0
2024-01-19 11:50:00,52.73,53.02,52.72,52.98,1867603.0,51.7064,51.9907,51.6966,51.9515,1867603.0
2024-01-19 12:00:00,52.98,53.05,52.86,52.87,1206511.0,51.9515,52.0201,51.8338,51.8436,1206511.0
2024-01-19 12:10:00,52.86,52.99,52.72,52.93,1488281.0,51.8338,51.9613,51.6966,51.9025,1488281.0
2024-01-19 12:20:00,52.93,53.23,52.88,53.18,1967614.0,51.9025,52.1967,51.8534,52.1476,1967614.0
2024-01-19 12:30:00,53.19,53.45,53.16,53.34,2603931.0,52.1574,52.4124,52.128,52.3045,2603931.0
2024-01-19 12:40:00,53.36,53.38,53.24,53.28,1400311.0,52.3241,52.3437,52.2065,52.2457,1400311.0
2024-01-19 12:50:00,53.29,53.52,53.28,53.51,1592446.0,52.2555,52.481,52.2457,52.4712,1592446.0
2024-01-19 13:00:00,53.52,53.58,53.35,53.55,1514558.0,52.481,52.5399,52.3143,52.5104,1514558.0
2024-01-19 13:10:00,53.56,53.78,53.51,53.68,1954870.0,52.5202,52.736,52.4712,52.6379,1954870.0
2024-01-19 13:20:00,53.68,53.8,53.68,53.75,1096648.0,52.6379,52.7556,52.6379,52.7066,1096648.0
2024-01-19 13:30:00,53.75,53.98,53.74,53.95,1655669.0,52.7066,52.9321,52.6967,52.9027,1655669.0
2024-01-19 13:40:00,53.95,54.07,53.92,54.01,1678230.0,52.9027,53.0203,52.8733,52.9615,1678230.0
2024-01-19 13:50:00,54.01,54.15,53.93,54.15,1592910.0,52.9615,53.0988,52.8831,53.0988,1592910.0
2024-01-19 14:00:00,54.15,54.34,54.1,54.3,1734174.0,53.0988,53.2851,53.0498,53.2459,1734174.0
2024-01-19 14:10:00,54.3,54.48,54.27,54.31,1640479.0,53.2459,53.4224,53.2165,53.2557,1640479.0
2024-01-19 14:20:00,54.32,54.53,54.23,54.32,2423005.0,53.2655,53.4714,53.1772,53.2655,2423005.0
2024-01-19 14:30:00,54.33,54.36,54.05,54.32,2347756.0,53.2753,53.3047,53.0007,53.2655,2347756.0
2024-01-19 14:40:00,54.33,54.41,54.22,54.38,2010782.0,53.2753,53.3537,53.1674,53.3243,2010782.0
2024-01-19 14:50:00,54.39,54.46,54.23,54.45,1155459.0,53.3341,53.4028,53.1772,53.393,1155459.0
2024-01-19 15:00:00,54.44,54.62,54.35,54.53,1965954.0,53.3832,53.5597,53.2949,53.4714,1965954.0
2024-01-19 15:10:00,54.54,54.56,54.42,54.47,1228703.0,53.4812,53.5008,53.3635,53.4126,1228703.0
2024-01-19 15:20:00,54.47,54.5,54.33,54.46,1407348.0,53.4126,53.442,53.2753,53.4028,1407348.0
2024-01-19 15:30:00,54.46,54.55,54.41,54.44,1332590.0,53.4028,53.491,53.3537,53.3832,1332590.0
2024-01-19 15:40:00,54.43,54.56,54.4,54.52,1742610.0,53.3734,53.5008,53.3439,53.4616,1742610.0
2024-01-19 15:50:00,54.51,54.61,54.46,54.57,3286348.0,53.4518,53.5499,53.4028,53.5106,3286348.0
2024-01-22 09:30:00,55.41,55.92,55.4,55.58,7489676.0,54.3343,54.8344,54.3245,54.501,7489676.0
2024-01-22 09:40:00,55.58,55.58,55.05,55.42,4564762.0,54.501,54.501,53.9813,54.3441,4564762.0
2024-01-22 09:50:00,55.42,55.59,55.34,55.5,2535468.0,54.3441,54.5108,54.2657,54.4226,2535468.0
2024-01-22 10:00:00,55.51,55.61,55.07,55.43,3469686.0,54.4324,54.5304,54.0009,54.3539,3469686.0
2024-01-22 10:10:00,55.43,55.53,55.23,55.25,2397345.0,54.3539,54.452,54.1578,54.1774,2397345.0
2024-01-22 10:20:00,55.26,55.37,54.97,55.01,2984280.0,54.1872,54.2951,53.9029,53.9421,2984280.0
2024-01-22 10:30:00,55.01,55.03,54.71,55.02,3781997.0,53.9421,53.9617,53.6479,53.9519,3781997.0
2024-01-22 10:40:00,55.02,55.02,54.54,54.64,3034641.0,53.9519,53.9519,53.4812,53.5793,3034641.0
2024-01-22 10:50:00,54.63,54.89,54.61,54.65,2429514.0,53.5695,53.8244,53.5499,53.5891,2429514.0
2024-01-22 11:00:00,54.66,54.87,54.56,54.84,1979936.0,53.5989,53.8048,53.5008,53.7754,1979936.0
2024-01-22 11:10:00,54.84,55.01,54.79,54.97,1728878.0,53.7754,53.9421,53.7264,53.9029,1728878.0
2024-01-22 11:20:00,54.96,55.13,54.94,55.07,1463522.0,53.8931,54.0598,53.8735,54.0009,1463522.0
2024-01-22 11:30:00,55.07,55.17,55.02,55.05,1298817.0,54.0009,54.099,53.9519,53.9813,1298817.0
2024-01-22 11:40:00,55.04,55.11,54.93,55.09,1687625.0,53.9715,54.0402,53.8636,54.0205,1687625.0
2024-01-22 11:50:00,55.1,55.25,55.02,55.22,1529017.0,54.0303,54.1774,53.9519,54.148,1529017.0
2024-01-22 12:00:00,55.23,55.25,54.78,54.82,1534620.0,54.1578,54.1774,53.7166,53.7558,1534620.0
2024-01-22 12:10:00,54.83,55.01,54.76,54.96,1011124.0,53.7656,53.9421,53.6969,53.8931,1011124.0
2024-01-22 12:20:00,54.97,55.11,54.97,55.04,1143651.0,53.9029,54.0402,53.9029,53.9715,1143651.0
2024-01-22 12:30:00,55.04,55.11,54.84,54.98,1070604.0,53.9715,54.0402,53.7754,53.9127,1070604.0
2024-01-22 12:40:00,54.97,55.02,54.89,54.94,728485.0,53.9029,53.9519,53.8244,53.8735,728485.0
2024-01-22 12:50:00,54.94,55.07,54.86,54.96,1113991.0,53.8735,54.0009,53.795,53.8931,1113991.0
2024-01-22 13:00:00,54.96,54.96,54.71,54.78,1167145.0,53.8931,53.8931,53.6479,53.7166,1167145.0
2024-01-22 13:10:00,54.78,54.91,54.68,54.69,831899.0,53.7166,53.844,53.6185,53.6283,831899.0
2024-01-22 13:20:00,54.69,54.82,54.51,54.55,1258807.0,53.6283,53.7558,53.4518,53.491,1258807.0
2024-01-22 13:30:00,54.56,54.83,54.54,54.78,981564.0,53.5008,53.7656,53.4812,53.7166,981564.0
2024-01-22 13:40:00,54.79,54.88,54.71,54.84,893177.0,53.7264,53.8146,53.6479,53.7754,893177.0
2024-01-22 13:50:00,54.84,54.99,54.8,54.93,968555.0,53.7754,53.9225,53.7362,53.8636,968555.0
2024-01-22 14:00:00,54.94,55.0,54.92,54.95,538673.0,53.8735,53.9323,53.8538,53.8833,538673.0
2024-01-22 14:10:00,54.96,54.96,54.64,54.66,858045.0,53.8931,53.8931,53.5793,53.5989,858045.0
2024-01-22 14:20:00,54.65,54.79,54.58,54.78,951416.0,53.5891,53.7264,53.5204,53.7166,951416.0
2024-01-22 14:30:00,54.78,54.88,54.67,54.84,1246754.0,53.7166,53.8146,53.6087,53.7754,1246754.0
2024-01-22 14:40:00,54.84,54.88,54.71,54.78,948367.0,53.7754,53.8146,53.6479,53.7166,948367.0
2024-01-22 14:50:00,54.79,54.85,54.72,54.85,682875.0,53.7264,53.7852,53.6577,53.7852,682875.0
2024-01-22 15:00:00,54.85,54.86,54.7,54.83,666284.0,53.7852,53.795,53.6381,53.7656,666284.0
2024-01-22 15:10:00,54.84,54.91,54.8,54.86,847415.0,53.7754,53.844,53.7362,53.795,847415.0
2024-01-22 15:20:00,54.87,55.03,54.81,54.99,1218168.0,53.8048,53.9617,53.746,53.9225,1218168.0
2024-01-22 15:30:00,55.0,55.01,54.89,54.91,1095912.0,53.9323,53.9421,53.8244,53.844,1095912.0
2024-01-22 15:40:00,54.91,54.97,54.74,54.77,1168932.0,53.844,53.9029,53.6773,53.7068,1168932.0
2024-01-22 15:50:00,54.76,54.9,54.7,54.75,2267781.0,53.6969,53.8342,53.6381,53.6871,2267781.0
2024-01-23 09:30:00,55.01,55.01,54.28,54.72,4760178.0,53.9421,53.9421,53.2263,53.6577,4760178.0
2024-01-23 09:40:00,54.71,54.89,54.66,54.86,2413144.0,53.6479,53.8244,53.5989,53.795,2413144.0
2024-01-23 09:50:00,54.86,55.02,54.8,54.88,1927328.0,53.795,53.9519,53.7362,53.8146,1927328.0
2024-01-23 10:00:00,54.89,54.98,54.73,54.83,1587630.0,53.8244,53.9127,53.6675,53.7656,1587630.0
2024-01-23 10:10:00,54.82,54.98,54.67,54.76,1432671.0,53.7558,53.9127,53.6087,53.6969,1432671.0
2024-01-23 10:20:00,54.76,54.83,54.45,54.8,2222878.0,53.6969,53.7656,53.393,53.7362,2222878.0
2024-01-23 10:30:00,54.8,54.89,54.63,54.87,1452039.0,53.7362,53.8244,53.5695,53.8048,1452039.0
2024-01-23 10:40:00,54.88,54.91,54.7,54.75,1413878.0,53.8146,53.844,53.6381,53.6871,1413878.0
2024-01-23 10:50:00,54.76,54.77,54.6,54.68,1008569.0,53.6969,53.7068,53.5401,53.6185,1008569.0
2024-01-23 11:00:00,54.69,54.94,54.63,54.85,1315019.0,53.6283,53.8735,53.5695,53.7852,1315019.0
2024-01-23 11:10:00,54.85,54.93,54.53,54.61,1601832.0,53.7852,53.8636,53.4714,53.5499,1601832.0
2024-01-23 11:20:00,54.62,54.71,54.54,54.6,940191.0,53.5597,53.6479,53.4812,53.5401,940191.0
2024-01-23 11:30:00,54.59,54.63,54.46,54.57,1208606.0,53.5302,53.5695,53.4028,53.5106,1208606.0
2024-01-23 11:40:00,54.58,54.74,54.51,54.62,917616.0,53.5204,53.6773,53.4518,53.5597,917616.0
2024-01-23 11:50:00,54.63,54.84,54.63,54.82,1063873.0,53.5695,53.7754,53.5695,53.7558,1063873.0
2024-01-23 12:00:00,54.82,54.84,54.67,54.74,864881.0,53.7558,53.7754,53.6087,53.6773,864881.0
2024-01-23 12:10:00,54.75,54.79,54.67,54.69,518149.0,53.6871,53.7264,53.6087,53.6283,518149.0
2024-01-23 12:20:00,54.69,54.74,54.59,54.67,557076.0,53.6283,53.6773,53.5302,53.6087,557076.0
2024-01-23 12:30:00,54.67,54.73,54.61,54.68,507828.0,53.6087,53.6675,53.5499,53.6185,507828.0
2024-01-23 12:40:00,54.69,54.82,54.64,54.79,590447.0,53.6283,53.7558,53.5793,53.7264,590447.0
2024-01-23 12:50:00,54.79,55.07,54.79,55.04,1329693.0,53.7264,54.0009,53.7264,53.9715,1329693.0
2024-01-23 13:00:00,55.04,55.06,54.89,54.92,1029848.0,53.9715,53.9911,53.8244,53.8538,1029848.0
2024-01-23 13:10:00,54.92,55.0,54.9,54.97,521070.0,53.8538,53.9323,53.8342,53.9029,521070.0
2024-01-23 13:20:00,54.98,55.04,54.9,54.91,687203.0,53.9127,53.9715,53.8342,53.844,687203.0
2024-01-23 13:30:00,54.92,54.94,54.76,54.78,619451.0,53.8538,53.8735,53.6969,53.7166,619451.0
2024-01-23 13:40:00,54.78,54.97,54.78,54.95,658645.0,53.7166,53.9029,53.7166,53.8833,658645.0
2024-01-23 13:50:00,54.95,55.01,54.86,54.96,950567.0,53.8833,53.9421,53.795,53.8931,950567.0
2024-01-23 14:00:00,54.96,55.01,54.83,54.87,701132.0,53.8931,53.9421,53.7656,53.8048,701132.0
2024-01-23 14:10:00,54.87,54.98,54.82,54.89,660776.0,53.8048,53.9127,53.7558,53.8244,660776.0
2024-01-23 14:20:00,54.89,54.92,54.81,54.88,596457.0,53.8244,53.8538,53.746,53.8146,596457.0
2024-01-23 14:30:00,54.88,54.94,54.8,54.91,762907.0,53.8146,53.8735,53.7362,53.844,762907.0
2024-01-23 14:40:00,54.92,55.12,54.91,55.03,1294245.0,53.8538,54.05,53.844,53.9617,1294245.0
2024-01-23 14:50:00,55.03,55.14,54.98,55.08,1084156.0,53.9617,54.0696,53.9127,54.0107,1084156.0
2024-01-23 15:00:00,55.08,55.21,55.03,55.16,1207731.0,54.0107,54.1382,53.9617,54.0892,1207731.0
2024-01-23 15:10:00,55.16,55.34,55.15,55.27,1341815.0,54.0892,54.2657,54.0794,54.197,1341815.0
2024-01-23 15:20:00,55.27,55.31,55.18,55.22,874054.0,54.197,54.2363,54.1088,54.148,874054.0
2024-01-23 15:30:00,55.21,55.26,55.12,55.13,1452047.0,54.1382,54.1872,54.05,54.0598,1452047.0
2024-01-23 15:40:00,55.13,55.26,55.1,55.15,1695228.0,54.0598,54.1872,54.0303,54.0794,1695228.0
2024-01-23 15:50:00,55.15,55.48,55.14,55.39,3673280.0,54.0794,54.403,54.0696,54.3147,3673280.0
2024-01-24 09:30:00,56.95,56.98,56.43,56.43,4915200.0,55.8444,55.8739,55.3345,55.3345,4915200.0
2024-01-24 09:40:00,56.44,56.75,56.42,56.59,3181453.0,55.3443,55.6483,55.3247,55.4914,3181453.0
2024-01-24 09:50:00,56.59,56.82,56.58,56.73,2462539.0,55.4914,55.717,55.4816,55.6287,2462539.0
2024-01-24 10:00:00,56.74,56.88,56.45,56.84,2626293.0,55.6385,55.7758,55.3541,55.7366,2626293.0
2024-01-24 10:10:00,56.85,57.16,56.76,57.06,2989863.0,55.7464,56.0504,55.6581,55.9523,2989863.0
2024-01-24 10:20:00,57.07,57.21,56.99,57.19,1879992.0,55.9621,56.0994,55.8837,56.0798,1879992.0
2024-01-24 10:30:00,57.19,57.46,57.11,57.45,2065219.0,56.0798,56.3445,56.0013,56.3347,2065219.0
2024-01-24 10:40:00,57.46,57.65,57.38,57.55,3250177.0,56.3445,56.5308,56.2661,56.4328,3250177.0
2024-01-24 10:50:00,57.55,57.56,57.24,57.37,2179170.0,56.4328,56.4426,56.1288,56.2563,2179170.0
2024-01-24 11:00:00,57.37,57.44,57.02,57.13,2461096.0,56.2563,56.3249,55.9131,56.0209,2461096.0
2024-01-24 11:10:00,57.14,57.18,56.92,57.13,2364406.0,56.0307,56.07,55.815,56.0209,2364406.0
2024-01-24 11:20:00,57.14,57.24,57.07,57.11,1297816.0,56.0307,56.1288,55.9621,56.0013,1297816.0
2024-01-24 11:30:00,57.11,57.21,57.04,57.15,1307871.0,56.0013,56.0994,55.9327,56.0406,1307871.0
2024-01-24 11:40:00,57.15,57.3,57.06,57.25,1439878.0,56.0406,56.1876,55.9523,56.1386,1439878.0
2024-01-24 11:50:00,57.26,57.53,57.25,57.49,1887094.0,56.1484,56.4132,56.1386,56.374,1887094.0
2024-01-24 12:00:00,57.5,57.6,57.4,57.59,1160274.0,56.3838,56.4818,56.2857,56.472,1160274.0
2024-01-24 12:10:00,57.59,57.65,57.37,57.42,1649520.0,56.472,56.5308,56.2563,56.3053,1649520.0
2024-01-24 12:20:00,57.42,57.7,57.36,57.61,1396634.0,56.3053,56.5799,56.2465,56.4916,1396634.0
2024-01-24 12:30:00,57.62,57.87,57.62,57.76,1501965.0,56.5014,56.7466,56.5014,56.6387,1501965.0
2024-01-24 12:40:00,57.76,57.83,57.7,57.82,835585.0,56.6387,56.7074,56.5799,56.6975,835585.0
2024-01-24 12:50:00,57.82,57.9,57.77,57.82,1273723.0,56.6975,56.776,56.6485,56.6975,1273723.0
2024-01-24 13:00:00,57.82,57.82,57.4,57.54,2696810.0,56.6975,56.6975,56.2857,56.423,2696810.0
2024-01-24 13:10:00,57.53,57.58,57.22,57.32,1813144.0,56.4132,56.4622,56.1092,56.2073,1813144.0
2024-01-24 13:20:00,57.32,57.65,57.31,57.57,2088941.0,56.2073,56.5308,56.1974,56.4524,2088941.0
2024-01-24 13:30:00,57.58,57.6,57.12,57.13,1835807.0,56.4622,56.4818,56.0111,56.0209,1835807.0
2024-01-24 13:40:00,57.12,57.26,57.0,57.08,1894230.0,56.0111,56.1484,55.8935,55.9719,1894230.0
2024-01-24 13:50:00,57.07,57.22,56.99,57.16,1299283.0,55.9621,56.1092,55.8837,56.0504,1299283.0
2024-01-24 14:00:00,57.17,57.2,57.02,57.03,922372.0,56.0602,56.0896,55.9131,55.9229,922372.0
2024-01-24 14:10:00,57.03,57.03,56.71,56.77,2032791.0,55.9229,55.9229,55.6091,55.6679,2032791.0
2024-01-24 14:20:00,56.78,56.78,56.38,56.53,2874921.0,55.6777,55.6777,55.2855,55.4326,2874921.0
2024-01-24 14:30:00,56.53,56.68,56.44,56.67,1745868.0,55.4326,55.5797,55.3443,55.5699,1745868.0
2024-01-24 14:40:00,56.68,56.91,56.66,56.89,2160253.0,55.5797,55.8052,55.5601,55.7856,2160253.0
2024-01-24 14:50:00,56.88,56.95,56.61,56.68,1364769.0,55.7758,55.8444,55.511,55.5797,1364769.0
2024-01-24 15:00:00,56.68,56.87,56.54,56.79,1162503.0,55.5797,55.766,55.4424,55.6875,1162503.0
2024-01-24 15:10:00,56.8,56.81,56.27,56.28,2781661.0,55.6973,55.7072,55.1776,55.1874,2781661.0
2024-01-24 15:20:00,56.28,56.48,56.21,56.23,2323025.0,55.1874,55.3836,55.1188,55.1384,2323025.0
2024-01-24 15:30:00,56.24,56.59,56.19,56.55,1439812.0,55.1482,55.4914,55.0992,55.4522,1439812.0
2024-01-24 15:40:00,56.55,56.69,56.36,56.39,1883247.0,55.4522,55.5895,55.2659,55.2953,1883247.0
2024-01-24 15:50:00,56.38,56.47,56.11,56.31,3158679.0,55.2855,55.3738,55.0207,55.2169,3158679.0
2024-01-25 09:30:00,57.26,57.29,56.8,56.96,4446536.0,56.1484,56.1778,55.6973,55.8542,4446536.0
2024-01-25 09:40:00,56.96,57.09,56.76,56.96,2798360.0,55.8542,55.9817,55.6581,55.8542,2798360.0
2024-01-25 09:50:00,56.97,57.07,56.66,56.73,2288097.0,55.864,55.9621,55.5601,55.6287,2288097.0
2024-01-25 10:00:00,56.74,57.02,56.54,57.02,2647049.0,55.6385,55.9131,55.4424,55.9131,2647049.0
2024-01-25 10:10:00,57.02,57.16,56.89,57.14,2070944.0,55.9131,56.0504,55.7856,56.0307,2070944.0
2024-01-25 10:20:00,57.15,57.37,57.15,57.33,2017848.0,56.0406,56.2563,56.0406,56.2171,2017848.0
2024-01-25 10:30:00,57.33,57.4,56.81,57.02,2189876.0,56.2171,56.2857,55.7072,55.9131,2189876.0
2024-01-25 10:40:00,57.03,57.28,56.98,57.01,1720922.0,55.9229,56.168,55.8739,55.9033,1720922.0
2024-01-25 10:50:00,57.02,57.16,56.89,57.11,1521284.0,55.9131,56.0504,55.7856,56.0013,1521284.0
2024-01-25 11:00:00,57.11,57.13,56.89,57.07,1209303.0,56.0013,56.0209,55.7856,55.9621,1209303.0
2024-01-25 11:10:00,57.06,57.3,56.96,57.22,1310940.0,55.9523,56.1876,55.8542,56.1092,1310940.0
2024-01-25 11:20:00,57.22,57.28,57.13,57.26,1227652.0,56.1092,56.168,56.0209,56.1484,1227652.0
2024-01-25 11:30:00,57.26,57.31,57.15,57.23,1071908.0,56.1484,56.1974,56.0406,56.119,1071908.0
2024-01-25 11:40:00,57.23,57.39,57.06,57.36,1272330.0,56.119,56.2759,55.9523,56.2465,1272330.0
2024-01-25 11:50:00,57.37,57.53,57.16,57.27,1779726.0,56.2563,56.4132,56.0504,56.1582,1779726.0
2024-01-25 12:00:00,57.27,57.34,56.78,56.91,1925714.0,56.1582,56.2269,55.6777,55.8052,1925714.0
2024-01-25 12:10:00,56.91,57.06,56.82,56.84,1632589.0,55.8052,55.9523,55.717,55.7366,1632589.0
2024-01-25 12:20:00,56.83,56.97,56.73,56.84,1548505.0,55.7268,55.864,55.6287,55.7366,1548505.0
2024-01-25 12:30:00,56.83,56.9,56.48,56.62,1662729.0,55.7268,55.7954,55.3836,55.5208,1662729.0
2024-01-25 12:40:00,56.62,56.71,56.45,56.55,1035705.0,55.5208,55.6091,55.3541,55.4522,1035705.0
2024-01-25 12:50:00,56.55,56.64,56.39,56.56,1247563.0,55.4522,55.5405,55.2953,55.462,1247563.0
2024-01-25 13:00:00,56.57,56.86,56.48,56.69,2418059.0,55.4718,55.7562,55.3836,55.5895,2418059.0
2024-01-25 13:10:00,56.69,56.78,56.22,56.27,1555981.0,55.5895,55.6777,55.1286,55.1776,1555981.0
2024-01-25 13:20:00,56.27,56.42,56.18,56.35,1240414.0,55.1776,55.3247,55.0894,55.2561,1240414.0
2024-01-25 13:30:00,56.34,56.35,56.08,56.27,1399602.0,55.2463,55.2561,54.9913,55.1776,1399602.0
2024-01-25 13:40:00,56.27,56.51,56.24,56.45,1724431.0,55.1776,55.413,55.1482,55.3541,1724431.0
2024-01-25 13:50:00,56.45,56.48,55.79,55.86,2202314.0,55.3541,55.3836,54.707,54.7756,2202314.0
2024-01-25 14:00:00,55.86,55.86,55.52,55.61,2330746.0,54.7756,54.7756,54.4422,54.5304,2330746.0
2024-01-25 14:10:00,55.6,55.86,55.59,55.85,1242809.0,54.5206,54.7756,54.5108,54.7658,1242809.0
2024-01-25 14:20:00,55.84,55.88,55.65,55.84,1082049.0,54.756,54.7952,54.5697,54.756,1082049.0
2024-01-25 14:30:00,55.84,55.96,55.67,55.8,1354055.0,54.756,54.8737,54.5893,54.7168,1354055.0
2024-01-25 14:40:00,55.8,55.92,55.75,55.82,744126.0,54.7168,54.8344,54.6677,54.7364,744126.0
2024-01-25 14:50:00,55.82,56.17,55.77,56.17,1456405.0,54.7364,55.0796,54.6873,55.0796,1456405.0
2024-01-25 15:00:00,56.16,56.23,56.09,56.2,1301389.0,55.0698,55.1384,55.0011,55.109,1301389.0
2024-01-25 15:10:00,56.2,56.22,56.01,56.22,908135.0,55.109,55.1286,54.9227,55.1286,908135.0
2024-01-25 15:20:00,56.21,56.26,55.99,56.05,1030325.0,55.1188,55.1678,54.9031,54.9619,1030325.0
2024-01-25 15:30:00,56.06,56.35,56.0,56.17,1471733.0,54.9717,55.2561,54.9129,55.0796,1471733.0
2024-01-25 15:40:00,56.17,56.26,56.07,56.23,1201160.0,55.0796,55.1678,54.9815,55.1384,1201160.0
2024-01-25 15:50:00,56.24,56.45,56.16,56.45,2872728.0,55.1482,55.3541,55.0698,55.3541,2872728.0
2024-01-26 09:30:00,55.68,55.82,55.41,55.63,3904627.0,54.5991,54.7364,54.3343,54.5501,3904627.0
2024-01-26 09:40:00,55.64,55.73,55.48,55.57,1851788.0,54.5599,54.6481,54.403,54.4912,1851788.0
2024-01-26 09:50:00,55.58,55.66,55.3,55.61,1848355.0,54.501,54.5795,54.2265,54.5304,1848355.0
2024-01-26 10:00:00,55.61,55.61,55.18,55.44,2341882.0,54.5304,54.5304,54.1088,54.3637,2341882.0
2024-01-26 10:10:00,55.44,55.55,55.31,55.46,1424969.0,54.3637,54.4716,54.2363,54.3834,1424969.0
2024-01-26 10:20:00,55.46,55.93,55.44,55.91,2325512.0,54.3834,54.8442,54.3637,54.8246,2325512.0
2024-01-26 10:30:00,55.91,56.18,55.89,56.0,1966792.0,54.8246,55.0894,54.805,54.9129,1966792.0
2024-01-26 10:40:00,56.0,56.19,55.99,56.18,1041105.0,54.9129,55.0992,54.9031,55.0894,1041105.0
2024-01-26 10:50:00,56.18,56.35,56.11,56.35,1579400.0,55.0894,55.2561,55.0207,55.2561,1579400.0
2024-01-26 11:00:00,56.35,56.38,56.06,56.29,1599080.0,55.2561,55.2855,54.9717,55.1972,1599080.0
2024-01-26 11:10:00,56.29,56.33,56.04,56.13,1435379.0,55.1972,55.2365,54.9521,55.0404,1435379.0
2024-01-26 11:20:00,56.13,56.27,56.13,56.19,1171471.0,55.0404,55.1776,55.0404,55.0992,1171471.0
2024-01-26 11:30:00,56.19,56.31,55.93,55.96,1640413.0,55.0992,55.2169,54.8442,54.8737,1640413.0
2024-01-26 11:40:00,55.95,56.15,55.87,56.13,1056852.0,54.8638,55.06,54.7854,55.0404,1056852.0
2024-01-26 11:50:00,56.14,56.23,56.07,56.19,914031.0,55.0502,55.1384,54.9815,55.0992,914031.0
2024-01-26 12:00:00,56.18,56.39,56.14,56.2,1079669.0,55.0894,55.2953,55.0502,55.109,1079669.0
2024-01-26 12:10:00,56.2,56.34,56.08,56.32,1188494.0,55.109,55.2463,54.9913,55.2267,1188494.0
2024-01-26 12:20:00,56.32,56.35,56.03,56.08,889515.0,55.2267,55.2561,54.9423,54.9913,889515.0
2024-01-26 12:30:00,56.07,56.07,55.51,55.62,2154555.0,54.9815,54.9815,54.4324,54.5403,2154555.0
2024-01-26 12:40:00,55.61,55.69,55.32,55.35,1398760.0,54.5304,54.6089,54.2461,54.2755,1398760.0
2024-01-26 12:50:00,55.35,55.49,55.28,55.41,1488861.0,54.2755,54.4128,54.2069,54.3343,1488861.0
2024-01-26 13:00:00,55.41,55.53,55.27,55.51,1289669.0,54.3343,54.452,54.197,54.4324,1289669.0
2024-01-26 13:10:00,55.5,55.54,55.31,55.35,884645.0,54.4226,54.4618,54.2363,54.2755,884645.0
2024-01-26 13:20:00,55.35,55.61,55.32,55.55,1283221.0,54.2755,54.5304,54.2461,54.4716,1283221.0
2024-01-26 13:30:00,55.55,55.61,55.46,55.51,800529.0,54.4716,54.5304,54.3834,54.4324,800529.0
2024-01-26 13:40:00,55.51,55.51,55.22,55.26,1465623.0,54.4324,54.4324,54.148,54.1872,1465623.0
2024-01-26 13:50:00,55.25,55.39,55.18,55.33,1004755.0,54.1774,54.3147,54.1088,54.2559,1004755.0
2024-01-26 14:00:00,55.32,55.58,55.3,55.5,1381687.0,54.2461,54.501,54.2265,54.4226,1381687.0
2024-01-26 14:10:00,55.5,55.54,55.39,55.43,720524.0,54.4226,54.4618,54.3147,54.3539,720524.0
2024-01-26 14:20:00,55.44,55.49,55.34,55.41,848373.0,54.3637,54.4128,54.2657,54.3343,848373.0
2024-01-26 14:30:00,55.42,55.57,55.28,55.55,1391659.0,54.3441,54.4912,54.2069,54.4716,1391659.0
2024-01-26 14:40:00,55.56,55.77,55.55,55.72,1594689.0,54.4814,54.6873,54.4716,54.6383,1594689.0
2024-01-26 14:50:00,55.71,55.85,55.57,55.74,1508052.0,54.6285,54.7658,54.4912,54.6579,1508052.0
2024-01-26 15:00:00,55.74,55.78,55.6,55.64,829807.0,54.6579,54.6971,54.5206,54.5599,829807.0
2024-01-26 15:10:00,55.64,55.79,55.62,55.71,870561.0,54.5599,54.707,54.5403,54.6285,870561.0
2024-01-26 15:20:00,55.71,55.71,55.47,55.51,1098799.0,54.6285,54.6285,54.3932,54.4324,1098799.0
2024-01-26 15:30:00,55.51,55.56,55.35,55.36,1044935.0,54.4324,54.4814,54.2755,54.2853,1044935.0
2024-01-26 15:40:00,55.35,55.46,55.29,55.44,1398701.0,54.2755,54.3834,54.2167,54.3637,1398701.0
2024-01-26 15:50:00,55.43,55.54,55.34,55.41,2752133.0,54.3539,54.4618,54.2657,54.3343,2752133.0
2024-01-29 09:30:00,55.61,55.9,55.44,55.85,3033916.0,54.5304,54.8148,54.3637,54.7658,3033916.0
2024-01-29 09:40:00,55.85,55.94,55.65,55.77,2076825.0,54.7658,54.854,54.5697,54.6873,2076825.0
2024-01-29 09:50:00,55.78,55.85,55.64,55.7,1456479.0,54.6971,54.7658,54.5599,54.6187,1456479.0
2024-01-29 10:00:00,55.7,55.71,55.4,55.62,1909736.0,54.6187,54.6285,54.3245,54.5403,1909736.0
2024-01-29 10:10:00,55.62,55.81,55.61,55.77,1636287.0,54.5403,54.7266,54.5304,54.6873,1636287.0
2024-01-29 10:20:00,55.77,55.78,55.41,55.62,1935386.0,54.6873,54.6971,54.3343,54.5403,1935386.0
2024-01-29 10:30:00,55.62,55.75,55.43,55.61,2009421.0,54.5403,54.6677,54.3539,54.5304,2009421.0
2024-01-29 10:40:00,55.62,55.68,55.42,55.48,1315746.0,54.5403,54.5991,54.3441,54.403,1315746.0
2024-01-29 10:50:00,55.47,55.65,55.41,55.43,1230614.0,54.3932,54.5697,54.3343,54.3539,1230614.0
2024-01-29 11:00:00,55.43,55.51,55.34,55.5,1123939.0,54.3539,54.4324,54.2657,54.4226,1123939.0
2024-01-29 11:10:00,55.5,55.71,55.49,55.67,952828.0,54.4226,54.6285,54.4128,54.5893,952828.0
2024-01-29 11:20:00,55.67,55.72,55.49,55.7,1288852.0,54.5893,54.6383,54.4128,54.6187,1288852.0
2024-01-29 11:30:00,55.7,55.78,55.66,55.73,911144.0,54.6187,54.6971,54.5795,54.6481,911144.0
2024-01-29 11:40:00,55.74,55.85,55.67,55.82,672784.0,54.6579,54.7658,54.5893,54.7364,672784.0
2024-01-29 11:50:00,55.82,55.92,55.78,55.91,748049.0,54.7364,54.8344,54.6971,54.8246,748049.0
2024-01-29 12:00:00,55.92,55.98,55.87,55.9,830462.0,54.8344,54.8933,54.7854,54.8148,830462.0
2024-01-29 12:10:00,55.9,56.02,55.89,55.93,882169.0,54.8148,54.9325,54.805,54.8442,882169.0
2024-01-29 12:20:00,55.93,56.16,55.87,56.05,1126093.0,54.8442,55.0698,54.7854,54.9619,1126093.0
2024-01-29 12:30:00,56.04,56.15,56.03,56.13,755443.0,54.9521,55.06,54.9423,55.0404,755443.0
2024-01-29 12:40:00,56.14,56.18,55.89,56.0,1435223.0,55.0502,55.0894,54.805,54.9129,1435223.0
2024-01-29 12:50:00,55.99,56.16,55.96,56.07,969078.0,54.9031,55.0698,54.8737,54.9815,969078.0
2024-01-29 13:00:00,56.07,56.1,55.93,56.0,790008.0,54.9815,55.0109,54.8442,54.9129,790008.0
2024-01-29 13:10:00,56.0,56.03,55.89,56.0,688868.0,54.9129,54.9423,54.805,54.9129,688868.0
2024-01-29 13:20:00,56.01,56.08,55.96,56.06,535484.0,54.9227,54.9913,54.8737,54.9717,535484.0
2024-01-29 13:30:00,56.07,56.1,55.99,56.05,559547.0,54.9815,55.0109,54.9031,54.9619,559547.0
2024-01-29 13:40:00,56.05,56.13,56.04,56.08,793986.0,54.9619,55.0404,54.9521,54.9913,793986.0
2024-01-29 13:50:00,56.08,56.1,55.96,55.98,781200.0,54.9913,55.0109,54.8737,54.8933,781200.0
2024-01-29 14:00:00,55.98,56.12,55.93,56.11,682809.0,54.8933,55.0305,54.8442,55.0207,682809.0
2024-01-29 14:10:00,56.12,56.33,56.11,56.22,1396894.0,55.0305,55.2365,55.0207,55.1286,1396894.0
2024-01-29 14:20:00,56.21,56.29,56.2,56.27,562538.0,55.1188,55.1972,55.109,55.1776,562538.0
2024-01-29 14:30:00,56.27,56.38,56.25,56.34,794804.0,55.1776,55.2855,55.158,55.2463,794804.0
2024-01-29 14:40:00,56.35,56.42,56.25,56.26,1251597.0,55.2561,55.3247,55.158,55.1678,1251597.0
2024-01-29 14:50:00,56.26,56.39,56.25,56.34,842333.0,55.1678,55.2953,55.158,55.2463,842333.0
2024-01-29 15:00:00,56.35,56.87,56.34,56.77,3318959.0,55.2561,55.766,55.2463,55.6679,3318959.0
2024-01-29 15:10:00,56.78,57.06,56.75,57.05,1609009.0,55.6777,55.9523,55.6483,55.9425,1609009.0
2024-01-29 15:20:00,57.05,57.2,57.01,57.08,2099622.0,55.9425,56.0896,55.9033,55.9719,2099622.0
2024-01-29 15:30:00,57.08,57.17,57.0,57.02,1457322.0,55.9719,56.0602,55.8935,55.9131,1457322.0
2024-01-29 15:40:00,57.01,57.04,56.85,56.93,1917041.0,55.9033,55.9327,55.7464,55.8248,1917041.0
2024-01-29 15:50:00,56.93,57.13,56.88,57.12,3402511.0,55.8248,56.0209,55.7758,56.0111,3402511.0
2024-01-30 09:30:00,56.69,56.92,56.63,56.87,4401863.0,55.5895,55.815,55.5306,55.766,4401863.0
2024-01-30 09:40:00,56.87,56.89,56.72,56.78,1913396.0,55.766,55.7856,55.6189,55.6777,1913396.0
2024-01-30 09:50:00,56.78,56.84,56.69,56.78,1273671.0,55.6777,55.7366,55.5895,55.6777,1273671.0
2024-01-30 10:00:00,56.78,56.79,56.26,56.6,3629734.0,55.6777,55.6875,55.1678,55.5012,3629734.0
2024-01-30 10:10:00,56.61,56.69,56.44,56.63,1668571.0,55.511,55.5895,55.3443,55.5306,1668571.0
2024-01-30 10:20:00,56.64,56.7,56.4,56.64,1216716.0,55.5405,55.5993,55.3051,55.5405,1216716.0
2024-01-30 10:30:00,56.63,56.75,56.57,56.63,1583015.0,55.5306,55.6483,55.4718,55.5306,1583015.0
2024-01-30 10:40:00,56.63,56.64,56.34,56.44,1501055.0,55.5306,55.5405,55.2463,55.3443,1501055.0
2024-01-30 10:50:00,56.43,56.51,56.27,56.47,1549539.0,55.3345,55.413,55.1776,55.3738,1549539.0
2024-01-30 11:00:00,56.48,56.54,56.34,56.42,988772.0,55.3836,55.4424,55.2463,55.3247,988772.0
2024-01-30 11:10:00,56.42,56.52,56.36,56.41,1130318.0,55.3247,55.4228,55.2659,55.3149,1130318.0
2024-01-30 11:20:00,56.41,56.59,56.37,56.51,1327961.0,55.3149,55.4914,55.2757,55.413,1327961.0
2024-01-30 11:30:00,56.51,56.62,56.45,56.53,874489.0,55.413,55.5208,55.3541,55.4326,874489.0
2024-01-30 11:40:00,56.54,56.59,56.46,56.55,854544.0,55.4424,55.4914,55.3639,55.4522,854544.0
2024-01-30 11:50:00,56.55,56.59,56.39,56.47,916930.0,55.4522,55.4914,55.2953,55.3738,916930.0
2024-01-30 12:00:00,56.48,56.55,56.45,56.5,792239.0,55.3836,55.4522,55.3541,55.4032,792239.0
2024-01-30 12:10:00,56.49,56.5,56.18,56.23,1541111.0,55.3934,55.4032,55.0894,55.1384,1541111.0
2024-01-30 12:20:00,56.23,56.27,55.94,55.97,1814014.0,55.1384,55.1776,54.854,54.8835,1814014.0
2024-01-30 12:30:00,55.96,56.02,55.74,55.91,1997628.0,54.8737,54.9325,54.6579,54.8246,1997628.0
2024-01-30 12:40:00,55.91,55.98,55.85,55.9,813417.0,54.8246,54.8933,54.7658,54.8148,813417.0
2024-01-30 12:50:00,55.91,55.95,55.82,55.85,578450.0,54.8246,54.8638,54.7364,54.7658,578450.0
2024-01-30 13:00:00,55.84,55.86,55.66,55.82,1156492.0,54.756,54.7756,54.5795,54.7364,1156492.0
2024-01-30 13:10:00,55.81,56.0,55.79,55.95,847286.0,54.7266,54.9129,54.707,54.8638,847286.0
2024-01-30 13:20:00,55.95,56.08,55.9,56.06,877260.0,54.8638,54.9913,54.8148,54.9717,877260.0
2024-01-30 13:30:00,56.07,56.12,56.0,56.03,944093.0,54.9815,55.0305,54.9129,54.9423,944093.0
2024-01-30 13:40:00,56.03,56.06,55.83,55.83,991470.0,54.9423,54.9717,54.7462,54.7462,991470.0
2024-01-30 13:50:00,55.83,55.87,55.73,55.81,669900.0,54.7462,54.7854,54.6481,54.7266,669900.0
2024-01-30 14:00:00,55.81,55.88,55.64,55.7,1037180.0,54.7266,54.7952,54.5599,54.6187,1037180.0
2024-01-30 14:10:00,55.69,55.85,55.6,55.74,1003783.0,54.6089,54.7658,54.5206,54.6579,1003783.0
2024-01-30 14:20:00,55.73,55.97,55.72,55.94,800843.0,54.6481,54.8835,54.6383,54.854,800843.0
2024-01-30 14:30:00,55.94,56.04,55.92,55.96,896063.0,54.854,54.9521,54.8344,54.8737,896063.0
2024-01-30 14:40:00,55.96,56.08,55.94,56.05,477772.0,54.8737,54.9913,54.854,54.9619,477772.0
2024-01-30 14:50:00,56.05,56.1,55.98,55.99,849457.0,54.9619,55.0109,54.8933,54.9031,849457.0
2024-01-30 15:00:00,56.0,56.09,55.87,55.88,898216.0,54.9129,55.0011,54.7854,54.7952,898216.0
2024-01-30 15:10:00,55.89,56.04,55.88,55.99,741445.0,54.805,54.9521,54.7952,54.9031,741445.0
2024-01-30 15:20:00,55.99,56.17,55.98,56.08,1251892.0,54.9031,55.0796,54.8933,54.9913,1251892.0
2024-01-30 15:30:00,56.09,56.12,55.87,55.92,1071859.0,55.0011,55.0305,54.7854,54.8344,1071859.0
2024-01-30 15:40:00,55.92,56.06,55.89,56.03,942267.0,54.8344,54.9717,54.805,54.9423,942267.0
2024-01-30 15:50:00,56.02,56.1,55.9,55.93,2846627.0,54.9325,55.0109,54.8148,54.8442,2846627.0
2024-01-31 09:30:00,54.19,54.46,53.92,54.1,5241411.0,53.138,53.4028,52.8733,53.0498,5241411.0
2024-01-31 09:40:00,54.1,54.1,53.7,54.04,4247882.0,53.0498,53.0498,52.6575,52.9909,4247882.0
2024-01-31 09:50:00,54.04,54.15,53.83,53.91,2593173.0,52.9909,53.0988,52.785,52.8634,2593173.0
2024-01-31 10:00:00,53.91,54.04,53.82,53.98,1350879.0,52.8634,52.9909,52.7752,52.9321,1350879.0
2024-01-31 10:10:00,53.98,54.01,53.57,53.71,2003338.0,52.9321,52.9615,52.53,52.6673,2003338.0
2024-01-31 10:20:00,53.71,53.79,53.42,53.47,1992384.0,52.6673,52.7458,52.383,52.432,1992384.0
2024-01-31 10:30:00,53.47,53.54,53.08,53.17,2641048.0,52.432,52.5006,52.0496,52.1378,2641048.0
2024-01-31 10:40:00,53.16,53.32,53.14,53.21,1487508.0,52.128,52.2849,52.1084,52.177,1487508.0
2024-01-31 10:50:00,53.21,53.28,53.11,53.27,1392983.0,52.177,52.2457,52.079,52.2359,1392983.0
2024-01-31 11:00:00,53.27,53.54,53.25,53.51,1789185.0,52.2359,52.5006,52.2163,52.4712,1789185.0
2024-01-31 11:10:00,53.51,53.71,53.43,53.66,1558733.0,52.4712,52.6673,52.3928,52.6183,1558733.0
2024-01-31 11:20:00,53.66,53.73,53.45,53.6,1361876.0,52.6183,52.6869,52.4124,52.5595,1361876.0
2024-01-31 11:30:00,53.6,53.62,53.47,53.58,745178.0,52.5595,52.5791,52.432,52.5399,745178.0
2024-01-31 11:40:00,53.57,53.73,53.48,53.61,1198724.0,52.53,52.6869,52.4418,52.5693,1198724.0
2024-01-31 11:50:00,53.62,53.68,53.43,53.63,1005614.0,52.5791,52.6379,52.3928,52.5889,1005614.0
2024-01-31 12:00:00,53.63,53.9,53.6,53.89,1133281.0,52.5889,52.8536,52.5595,52.8438,1133281.0
2024-01-31 12:10:00,53.9,53.91,53.72,53.72,1250137.0,52.8536,52.8634,52.6771,52.6771,1250137.0
2024-01-31 12:20:00,53.72,53.84,53.67,53.8,840886.0,52.6771,52.7948,52.6281,52.7556,840886.0
2024-01-31 12:30:00,53.79,53.84,53.56,53.63,1423515.0,52.7458,52.7948,52.5202,52.5889,1423515.0
2024-01-31 12:40:00,53.63,53.81,53.58,53.7,743547.0,52.5889,52.7654,52.5399,52.6575,743547.0
2024-01-31 12:50:00,53.7,53.92,53.7,53.92,868406.0,52.6575,52.8733,52.6575,52.8733,868406.0
2024-01-31 13:00:00,53.92,54.09,53.87,54.08,1368802.0,52.8733,53.04,52.8242,53.0301,1368802.0
2024-01-31 13:10:00,54.08,54.21,53.97,54.2,1069823.0,53.0301,53.1576,52.9223,53.1478,1069823.0
2024-01-31 13:20:00,54.2,54.23,53.92,53.98,907756.0,53.1478,53.1772,52.8733,52.9321,907756.0
2024-01-31 13:30:00,53.97,54.08,53.9,53.9,689163.0,52.9223,53.0301,52.8536,52.8536,689163.0
2024-01-31 13:40:00,53.91,54.14,53.9,54.11,743249.0,52.8634,53.089,52.8536,53.0596,743249.0
2024-01-31 13:50:00,54.12,54.12,53.96,54.03,664156.0,53.0694,53.0694,52.9125,52.9811,664156.0
2024-01-31 14:00:00,54.03,54.22,53.34,53.66,5264098.0,52.9811,53.1674,52.3045,52.6183,5264098.0
2024-01-31 14:10:00,53.66,53.92,53.46,53.49,2030724.0,52.6183,52.8733,52.4222,52.4516,2030724.0
2024-01-31 14:20:00,53.48,53.65,53.34,53.55,1445756.0,52.4418,52.6085,52.3045,52.5104,1445756.0
2024-01-31 14:30:00,53.55,54.54,53.41,54.42,5824793.0,52.5104,53.4812,52.3732,53.3635,5824793.0
2024-01-31 14:40:00,54.42,54.99,54.35,54.5,5732070.0,53.3635,53.9225,53.2949,53.442,5732070.0
2024-01-31 14:50:00,54.5,54.54,53.93,53.99,3064641.0,53.442,53.4812,52.8831,52.9419,3064641.0
2024-01-31 15:00:00,54.0,54.06,52.69,53.17,8056814.0,52.9517,53.0105,51.6671,52.1378,8056814.0
2024-01-31 15:10:00,53.16,53.37,52.93,53.01,3590348.0,52.128,52.3339,51.9025,51.9809,3590348.0
2024-01-31 15:20:00,53.02,53.51,52.94,53.22,3299079.0,51.9907,52.4712,51.9123,52.1868,3299079.0
2024-01-31 15:30:00,53.22,53.27,52.71,52.89,2868948.0,52.1868,52.2359,51.6867,51.8633,2868948.0
2024-01-31 15:40:00,52.89,52.98,52.75,52.81,2285563.0,51.8633,51.9515,51.726,51.7848,2285563.0
2024-01-31 15:50:00,52.81,53.02,52.58,52.64,5535714.0,51.7848,51.9907,51.5593,51.6181,5535714.0
2024-02-01 09:30:00,53.29,53.58,53.18,53.38,4063012.0,52.2555,52.5399,52.1476,52.3437,4063012.0
2024-02-01 09:40:00,53.39,53.56,53.26,53.35,2275408.0,52.3535,52.5202,52.2261,52.3143,2275408.0
2024-02-01 09:50:00,53.36,53.45,53.11,53.27,1866680.0,52.3241,52.4124,52.079,52.2359,1866680.0
2024-02-01 10:00:00,53.27,53.76,52.97,53.73,3045945.0,52.2359,52.7164,51.9417,52.6869,3045945.0
2024-02-01 10:10:00,53.73,53.76,53.55,53.57,1578414.0,52.6869,52.7164,52.5104,52.53,1578414.0
2024-02-01 10:20:00,53.58,53.87,53.35,53.87,2699643.0,52.5399,52.8242,52.3143,52.8242,2699643.0
2024-02-01 10:30:00,53.87,53.89,53.72,53.74,1779846.0,52.8242,52.8438,52.6771,52.6967,1779846.0
2024-02-01 10:40:00,53.75,53.76,53.52,53.56,1442913.0,52.7066,52.7164,52.481,52.5202,1442913.0
2024-02-01 10:50:00,53.56,53.58,52.99,53.0,2629204.0,52.5202,52.5399,51.9613,51.9711,2629204.0
2024-02-01 11:00:00,53.0,53.19,52.91,53.08,1893356.0,51.9711,52.1574,51.8829,52.0496,1893356.0
2024-02-01 11:10:00,53.08,53.2,52.95,53.05,1447664.0,52.0496,52.1672,51.9221,52.0201,1447664.0
2024-02-01 11:20:00,53.06,53.23,53.01,53.05,1364390.0,52.03,52.1967,51.9809,52.0201,1364390.0
2024-02-01 11:30:00,53.06,53.42,53.05,53.42,1777263.0,52.03,52.383,52.0201,52.383,1777263.0
2024-02-01 11:40:00,53.42,53.5,53.31,53.39,1358298.0,52.383,52.4614,52.2751,52.3535,1358298.0
2024-02-01 11:50:00,53.4,53.55,53.4,53.46,1285560.0,52.3634,52.5104,52.3634,52.4222,1285560.0
2024-02-01 12:00:00,53.47,54.02,53.44,54.01,2429945.0,52.432,52.9713,52.4026,52.9615,2429945.0
2024-02-01 12:10:00,54.0,54.07,53.82,53.83,1740871.0,52.9517,53.0203,52.7752,52.785,1740871.0
2024-02-01 12:20:00,53.84,53.86,53.61,53.64,1413555.0,52.7948,52.8144,52.5693,52.5987,1413555.0
2024-02-01 12:30:00,53.64,53.69,53.55,53.63,1335572.0,52.5987,52.6477,52.5104,52.5889,1335572.0
2024-02-01 12:40:00,53.64,54.0,53.57,53.98,1550454.0,52.5987,52.9517,52.53,52.9321,1550454.0
2024-02-01 12:50:00,53.98,54.27,53.88,54.0,2909086.0,52.9321,53.2165,52.834,52.9517,2909086.0
2024-02-01 13:00:00,54.0,54.02,53.51,53.62,1584790.0,52.9517,52.9713,52.4712,52.5791,1584790.0
2024-02-01 13:10:00,53.62,53.94,53.6,53.9,1675953.0,52.5791,52.8929,52.5595,52.8536,1675953.0
2024-02-01 13:20:00,53.89,54.0,53.8,53.9,858051.0,52.8438,52.9517,52.7556,52.8536,858051.0
2024-02-01 13:30:00,53.91,54.16,53.61,53.69,2071857.0,52.8634,53.1086,52.5693,52.6477,2071857.0
2024-02-01 13:40:00,53.69,53.95,53.63,53.92,1178466.0,52.6477,52.9027,52.5889,52.8733,1178466.0
2024-02-01 13:50:00,53.92,54.06,53.87,53.91,1150214.0,52.8733,53.0105,52.8242,52.8634,1150214.0
2024-02-01 14:00:00,53.91,54.2,53.91,54.19,1050031.0,52.8634,53.1478,52.8634,53.138,1050031.0
2024-02-01 14:10:00,54.19,54.25,53.94,54.14,1388020.0,53.138,53.1968,52.8929,53.089,1388020.0
2024-02-01 14:20:00,54.16,54.21,54.05,54.1,1004130.0,53.1086,53.1576,53.0007,53.0498,1004130.0
2024-02-01 14:30:00,54.11,54.17,53.97,54.13,918069.0,53.0596,53.1184,52.9223,53.0792,918069.0
2024-02-01 14:40:00,54.13,54.45,54.1,54.32,1842484.0,53.0792,53.393,53.0498,53.2655,1842484.0
2024-02-01 14:50:00,54.32,54.49,54.32,54.45,1181268.0,53.2655,53.4322,53.2655,53.393,1181268.0
2024-02-01 15:00:00,54.46,54.62,54.38,54.48,1486707.0,53.4028,53.5597,53.3243,53.4224,1486707.0
2024-02-01 15:10:00,54.48,54.49,54.32,54.47,1169419.0,53.4224,53.4322,53.2655,53.4126,1169419.0
2024-02-01 15:20:00,54.47,54.55,54.42,54.51,686670.0,53.4126,53.491,53.3635,53.4518,686670.0
2024-02-01 15:30:00,54.51,54.59,54.51,54.58,879840.0,53.4518,53.5302,53.4518,53.5204,879840.0
2024-02-01 15:40:00,54.59,54.64,54.34,54.35,1372227.0,53.5302,53.5793,53.2851,53.2949,1372227.0
2024-02-01 15:50:00,54.35,54.53,54.19,54.53,3211303.0,53.2949,53.4714,53.138,53.4714,3211303.0
2024-02-02 09:30:00,55.18,55.63,54.79,55.61,6337482.0,54.1088,54.5501,53.7264,54.5304,6337482.0
2024-02-02 09:40:00,55.62,56.28,55.54,55.92,5472934.0,54.5403,55.1874,54.4618,54.8344,5472934.0
2024-02-02 09:50:00,55.93,56.11,55.64,55.97,3208045.0,54.8442,55.0207,54.5599,54.8835,3208045.0
2024-02-02 10:00:00,55.97,56.19,55.71,55.83,3060254.0,54.8835,55.0992,54.6285,54.7462,3060254.0
2024-02-02 10:10:00,55.83,56.13,55.74,55.97,2022549.0,54.7462,55.0404,54.6579,54.8835,2022549.0
2024-02-02 10:20:00,55.98,56.25,55.84,55.91,2775068.0,54.8933,55.158,54.756,54.8246,2775068.0
2024-02-02 10:30:00,55.91,56.22,55.57,56.2,2778191.0,54.8246,55.1286,54.4912,55.109,2778191.0
2024-02-02 10:40:00,56.2,56.66,56.19,56.46,3671090.0,55.109,55.5601,55.0992,55.3639,3671090.0
2024-02-02 10:50:00,56.47,56.64,56.37,56.41,2190375.0,55.3738,55.5405,55.2757,55.3149,2190375.0
2024-02-02 11:00:00,56.42,56.47,56.1,56.37,2027250.0,55.3247,55.3738,55.0109,55.2757,2027250.0
2024-02-02 11:10:00,56.37,56.58,56.37,56.46,1443116.0,55.2757,55.4816,55.2757,55.3639,1443116.0
2024-02-02 11:20:00,56.46,56.74,56.34,56.71,1700752.0,55.3639,55.6385,55.2463,55.6091,1700752.0
2024-02-02 11:30:00,56.72,56.91,56.7,56.9,2207196.0,55.6189,55.8052,55.5993,55.7954,2207196.0
2024-02-02 11:40:00,56.91,57.04,56.84,57.0,1688765.0,55.8052,55.9327,55.7366,55.8935,1688765.0
2024-02-02 11:50:00,57.01,57.14,56.93,57.01,1924339.0,55.9033,56.0307,55.8248,55.9033,1924339.0
2024-02-02 12:00:00,57.01,57.12,56.96,56.98,1275878.0,55.9033,56.0111,55.8542,55.8739,1275878.0
2024-02-02 12:10:00,56.98,57.19,56.91,57.19,1301478.0,55.8739,56.0798,55.8052,56.0798,1301478.0
2024-02-02 12:20:00,57.19,57.46,57.09,57.44,1624791.0,56.0798,56.3445,55.9817,56.3249,1624791.0
2024-02-02 12:30:00,57.44,57.5,57.36,57.48,1868884.0,56.3249,56.3838,56.2465,56.3641,1868884.0
2024-02-02 12:40:00,57.48,57.5,56.62,56.91,3795670.0,56.3641,56.3838,55.5208,55.8052,3795670.0
2024-02-02 12:50:00,56.9,57.09,56.66,57.07,2027213.0,55.7954,55.9817,55.5601,55.9621,2027213.0
2024-02-02 13:00:00,57.08,57.3,57.03,57.07,1863745.0,55.9719,56.1876,55.9229,55.9621,1863745.0
2024-02-02 13:10:00,57.09,57.34,57.08,57.3,1446020.0,55.9817,56.2269,55.9719,56.1876,1446020.0
2024-02-02 13:20:00,57.3,57.34,56.88,57.06,1636198.0,56.1876,56.2269,55.7758,55.9523,1636198.0
2024-02-02 13:30:00,57.07,57.11,56.8,57.07,1543720.0,55.9621,56.0013,55.6973,55.9621,1543720.0
2024-02-02 13:40:00,57.06,57.26,57.02,57.18,1372957.0,55.9523,56.1484,55.9131,56.07,1372957.0
2024-02-02 13:50:00,57.18,57.28,57.12,57.25,895694.0,56.07,56.168,56.0111,56.1386,895694.0
2024-02-02 14:00:00,57.25,57.47,57.24,57.43,1762891.0,56.1386,56.3543,56.1288,56.3151,1762891.0
2024-02-02 14:10:00,57.43,57.62,57.39,57.49,2164944.0,56.3151,56.5014,56.2759,56.374,2164944.0
2024-02-02 14:20:00,57.49,57.53,57.32,57.43,1763739.0,56.374,56.4132,56.2073,56.3151,1763739.0
2024-02-02 14:30:00,57.43,57.64,57.38,57.58,1706013.0,56.3151,56.521,56.2661,56.4622,1706013.0
2024-02-02 14:40:00,57.59,57.68,57.5,57.57,1490426.0,56.472,56.5603,56.3838,56.4524,1490426.0
2024-02-02 14:50:00,57.57,57.6,57.36,57.56,1580949.0,56.4524,56.4818,56.2465,56.4426,1580949.0
2024-02-02 15:00:00,57.56,57.61,57.41,57.58,1185582.0,56.4426,56.4916,56.2955,56.4622,1185582.0
2024-02-02 15:10:00,57.58,57.66,57.45,57.56,1337971.0,56.4622,56.5407,56.3347,56.4426,1337971.0
2024-02-02 15:20:00,57.56,57.6,57.3,57.6,1271328.0,56.4426,56.4818,56.1876,56.4818,1271328.0
2024-02-02 15:30:00,57.59,57.59,57.31,57.45,1929129.0,56.472,56.472,56.1974,56.3347,1929129.0
2024-02-02 15:40:00,57.46,57.52,57.37,57.47,2799417.0,56.3445,56.4034,56.2563,56.3543,2799417.0
2024-02-02 15:50:00,57.46,57.67,57.25,57.26,5684561.0,56.3445,56.5505,56.1386,56.1484,5684561.0
2024-02-05 09:30:00,57.19,57.34,56.98,57.11,4216435.0,56.0798,56.2269,55.8739,56.0013,4216435.0
2024-02-05 09:40:00,57.1,57.17,56.81,56.9,2865375.0,55.9915,56.0602,55.7072,55.7954,2865375.0
2024-02-05 09:50:00,56.9,57.06,56.75,57.04,2044019.0,55.7954,55.9523,55.6483,55.9327,2044019.0
2024-02-05 10:00:00,57.01,57.03,56.49,56.61,3830298.0,55.9033,55.9229,55.3934,55.511,3830298.0
2024-02-05 10:10:00,56.62,56.73,56.02,56.15,2984417.0,55.5208,55.6287,54.9325,55.06,2984417.0
2024-02-05 10:20:00,56.15,56.37,56.02,56.27,2714088.0,55.06,55.2757,54.9325,55.1776,2714088.0
2024-02-05 10:30:00,56.27,56.34,56.01,56.03,1655450.0,55.1776,55.2463,54.9227,54.9423,1655450.0
2024-02-05 10:40:00,56.02,56.03,55.57,55.85,2836981.0,54.9325,54.9423,54.4912,54.7658,2836981.0
2024-02-05 10:50:00,55.85,55.98,55.74,55.96,1412264.0,54.7658,54.8933,54.6579,54.8737,1412264.0
2024-02-05 11:00:00,55.95,56.18,55.86,56.16,1668598.0,54.8638,55.0894,54.7756,55.0698,1668598.0
2024-02-05 11:10:00,56.16,56.3,56.08,56.28,1135438.0,55.0698,55.2071,54.9913,55.1874,1135438.0
2024-02-05 11:20:00,56.29,56.34,56.1,56.13,1564021.0,55.1972,55.2463,55.0109,55.0404,1564021.0
2024-02-05 11:30:00,56.13,56.45,56.12,56.37,1918974.0,55.0404,55.3541,55.0305,55.2757,1918974.0
2024-02-05 11:40:00,56.36,56.48,56.17,56.42,1792894.0,55.2659,55.3836,55.0796,55.3247,1792894.0
2024-02-05 11:50:00,56.44,56.62,56.39,56.59,1344566.0,55.3443,55.5208,55.2953,55.4914,1344566.0
2024-02-05 12:00:00,56.59,56.76,56.54,56.72,1496790.0,55.4914,55.6581,55.4424,55.6189,1496790.0
2024-02-05 12:10:00,56.73,56.83,56.7,56.77,1106175.0,55.6287,55.7268,55.5993,55.6679,1106175.0
2024-02-05 12:20:00,56.78,56.88,56.66,56.86,1397532.0,55.6777,55.7758,55.5601,55.7562,1397532.0
2024-02-05 12:30:00,56.87,57.17,56.87,57.14,1621499.0,55.766,56.0602,55.766,56.0307,1621499.0
2024-02-05 12:40:00,57.14,57.16,56.96,57.04,1226211.0,56.0307,56.0504,55.8542,55.9327,1226211.0
2024-02-05 12:50:00,57.03,57.05,56.88,56.94,1082086.0,55.9229,55.9425,55.7758,55.8346,1082086.0
2024-02-05 13:00:00,56.94,57.07,56.8,57.03,1569977.0,55.8346,55.9621,55.6973,55.9229,1569977.0
2024-02-05 13:10:00,57.04,57.18,56.99,57.05,1093761.0,55.9327,56.07,55.8837,55.9425,1093761.0
2024-02-05 13:20:00,57.04,57.05,56.77,56.78,1195761.0,55.9327,55.9425,55.6679,55.6777,1195761.0
2024-02-05 13:30:00,56.79,56.98,56.77,56.93,887764.0,55.6875,55.8739,55.6679,55.8248,887764.0
2024-02-05 13:40:00,56.93,56.96,56.8,56.92,499299.0,55.8248,55.8542,55.6973,55.815,499299.0
2024-02-05 13:50:00,56.93,56.98,56.76,56.96,852297.0,55.8248,55.8739,55.6581,55.8542,852297.0
2024-02-05 14:00:00,56.96,57.06,56.81,57.03,784013.0,55.8542,55.9523,55.7072,55.9229,784013.0
2024-02-05 14:10:00,57.02,57.09,56.86,56.91,986327.0,55.9131,55.9817,55.7562,55.8052,986327.0
2024-02-05 14:20:00,56.91,57.16,56.87,57.11,1039784.0,55.8052,56.0504,55.766,56.0013,1039784.0
2024-02-05 14:30:00,57.11,57.35,57.09,57.28,1561177.0,56.0013,56.2367,55.9817,56.168,1561177.0
2024-02-05 14:40:00,57.29,57.42,57.29,57.39,1387129.0,56.1778,56.3053,56.1778,56.2759,1387129.0
2024-02-05 14:50:00,57.4,57.41,57.29,57.32,826736.0,56.2857,56.2955,56.1778,56.2073,826736.0
2024-02-05 15:00:00,57.33,57.34,56.92,56.98,1529855.0,56.2171,56.2269,55.815,55.8739,1529855.0
2024-02-05 15:10:00,56.99,57.02,56.72,56.87,2133298.0,55.8837,55.9131,55.6189,55.766,2133298.0
2024-02-05 15:20:00,56.87,57.15,56.81,57.13,1284960.0,55.766,56.0406,55.7072,56.0209,1284960.0
2024-02-05 15:30:00,57.12,57.17,56.94,56.98,993440.0,56.0111,56.0602,55.8346,55.8739,993440.0
2024-02-05 15:40:00,56.98,57.12,56.95,57.0,872515.0,55.8739,56.0111,55.8444,55.8935,872515.0
2024-02-05 15:50:00,57.0,57.27,56.93,56.95,2633501.0,55.8935,56.1582,55.8248,55.8444,2633501.0
2024-02-06 09:30:00,57.38,57.64,57.01,57.14,4505685.0,56.2661,56.521,55.9033,56.0307,4505685.0
2024-02-06 09:40:00,57.14,57.31,56.83,56.96,3253548.0,56.0307,56.1974,55.7268,55.8542,3253548.0
2024-02-06 09:50:00,56.96,57.0,56.52,56.54,3016641.0,55.8542,55.8935,55.4228,55.4424,3016641.0
2024-02-06 10:00:00,56.55,56.56,56.26,56.31,2957468.0,55.4522,55.462,55.1678,55.2169,2957468.0
2024-02-06 10:10:00,56.3,56.57,56.1,56.53,2527421.0,55.2071,55.4718,55.0109,55.4326,2527421.0
2024-02-06 10:20:00,56.54,56.59,56.01,56.26,2303456.0,55.4424,55.4914,54.9227,55.1678,2303456.0
2024-02-06 10:30:00,56.25,56.58,56.21,56.37,1830150.0,55.158,55.4816,55.1188,55.2757,1830150.0
2024-02-06 10:40:00,56.37,56.49,56.21,56.29,1939349.0,55.2757,55.3934,55.1188,55.1972,1939349.0
2024-02-06 10:50:00,56.28,56.47,56.14,56.39,1707180.0,55.1874,55.3738,55.0502,55.2953,1707180.0
2024-02-06 11:00:00,56.39,56.59,56.28,56.44,1232307.0,55.2953,55.4914,55.1874,55.3443,1232307.0
2024-02-06 11:10:00,56.44,56.52,56.24,56.46,1321948.0,55.3443,55.4228,55.1482,55.3639,1321948.0
2024-02-06 11:20:00,56.46,56.57,56.37,56.55,1219276.0,55.3639,55.4718,55.2757,55.4522,1219276.0
2024-02-06 11:30:00,56.56,56.63,56.33,56.45,1088150.0,55.462,55.5306,55.2365,55.3541,1088150.0
2024-02-06 11:40:00,56.45,56.46,55.89,55.97,2574488.0,55.3541,55.3639,54.805,54.8835,2574488.0
2024-02-06 11:50:00,55.97,56.05,55.81,55.9,1490508.0,54.8835,54.9619,54.7266,54.8148,1490508.0
2024-02-06 12:00:00,55.9,56.0,55.76,55.92,1776583.0,54.8148,54.9129,54.6775,54.8344,1776583.0
2024-02-06 12:10:00,55.92,55.97,55.73,55.82,1406402.0,54.8344,54.8835,54.6481,54.7364,1406402.0
2024-02-06 12:20:00,55.82,56.07,55.64,56.05,1710733.0,54.7364,54.9815,54.5599,54.9619,1710733.0
2024-02-06 12:30:00,56.06,56.1,55.82,56.1,1329151.0,54.9717,55.0109,54.7364,55.0109,1329151.0
2024-02-06 12:40:00,56.09,56.17,55.89,55.94,1320132.0,55.0011,55.0796,54.805,54.854,1320132.0
2024-02-06 12:50:00,55.94,56.08,55.9,55.93,727708.0,54.854,54.9913,54.8148,54.8442,727708.0
2024-02-06 13:00:00,55.94,56.17,55.9,56.1,841245.0,54.854,55.0796,54.8148,55.0109,841245.0
2024-02-06 13:10:00,56.1,56.15,55.92,55.97,752971.0,55.0109,55.06,54.8344,54.8835,752971.0
2024-02-06 13:20:00,55.97,56.13,55.93,56.11,810412.0,54.8835,55.0404,54.8442,55.0207,810412.0
2024-02-06 13:30:00,56.1,56.33,56.06,56.29,985776.0,55.0109,55.2365,54.9717,55.1972,985776.0
2024-02-06 13:40:00,56.29,56.33,56.17,56.27,882028.0,55.1972,55.2365,55.0796,55.1776,882028.0
2024-02-06 13:50:00,56.27,56.34,56.19,56.32,745064.0,55.1776,55.2463,55.0992,55.2267,745064.0
2024-02-06 14:00:00,56.32,56.33,55.82,55.86,1471204.0,55.2267,55.2365,54.7364,54.7756,1471204.0
2024-02-06 14:10:00,55.86,55.87,55.66,55.78,1539124.0,54.7756,54.7854,54.5795,54.6971,1539124.0
2024-02-06 14:20:00,55.78,56.02,55.76,55.97,1297964.0,54.6971,54.9325,54.6775,54.8835,1297964.0
2024-02-06 14:30:00,55.97,56.14,55.94,55.98,985877.0,54.8835,55.0502,54.854,54.8933,985877.0
2024-02-06 14:40:00,55.98,56.24,55.92,56.22,1189084.0,54.8933,55.1482,54.8344,55.1286,1189084.0
2024-02-06 14:50:00,56.22,56.41,56.15,56.36,1291770.0,55.1286,55.3149,55.06,55.2659,1291770.0
2024-02-06 15:00:00,56.36,56.53,56.33,56.43,1711041.0,55.2659,55.4326,55.2365,55.3345,1711041.0
2024-02-06 15:10:00,56.44,56.49,56.31,56.4,1247125.0,55.3443,55.3934,55.2169,55.3051,1247125.0
2024-02-06 15:20:00,56.4,56.45,56.3,56.37,882493.0,55.3051,55.3541,55.2071,55.2757,882493.0
2024-02-06 15:30:00,56.36,56.38,56.01,56.05,1475535.0,55.2659,55.2855,54.9227,54.9619,1475535.0
2024-02-06 15:40:00,56.05,56.28,56.04,56.27,1283496.0,54.9619,55.1874,54.9521,55.1776,1283496.0
2024-02-06 15:50:00,56.26,56.63,56.23,56.61,3129237.0,55.1678,55.5306,55.1384,55.511,3129237.0
2024-02-07 09:30:00,57.69,57.73,57.23,57.26,4137952.0,56.5701,56.6093,56.119,56.1484,4137952.0
2024-02-07 09:40:00,57.26,57.58,57.17,57.54,2833771.0,56.1484,56.4622,56.0602,56.423,2833771.0
2024-02-07 09:50:00,57.54,57.64,57.17,57.43,2511597.0,56.423,56.521,56.0602,56.3151,2511597.0
2024-02-07 10:00:00,57.42,57.59,57.24,57.55,1788753.0,56.3053,56.472,56.1288,56.4328,1788753.0
2024-02-07 10:10:00,57.55,58.18,57.54,58.01,3627809.0,56.4328,57.0506,56.423,56.8839,3627809.0
2024-02-07 10:20:00,58.02,58.59,57.99,58.57,2861390.0,56.8937,57.4526,56.8642,57.433,2861390.0
2024-02-07 10:30:00,58.57,58.61,58.29,58.39,2632493.0,57.433,57.4722,57.1584,57.2565,2632493.0
2024-02-07 10:40:00,58.39,58.54,58.29,58.49,1404433.0,57.2565,57.4036,57.1584,57.3545,1404433.0
2024-02-07 10:50:00,58.49,58.66,58.23,58.26,2108731.0,57.3545,57.5212,57.0996,57.129,2108731.0
2024-02-07 11:00:00,58.26,58.37,58.02,58.33,2561881.0,57.129,57.2369,56.8937,57.1976,2561881.0
2024-02-07 11:10:00,58.33,58.45,58.18,58.23,1575523.0,57.1976,57.3153,57.0506,57.0996,1575523.0
2024-02-07 11:20:00,58.24,58.26,58.03,58.2,1419916.0,57.1094,57.129,56.9035,57.0702,1419916.0
2024-02-07 11:30:00,58.21,58.27,57.96,58.1,1333396.0,57.08,57.1388,56.8348,56.9721,1333396.0
2024-02-07 11:40:00,58.1,58.26,58.02,58.15,1368690.0,56.9721,57.129,56.8937,57.0211,1368690.0
2024-02-07 11:50:00,58.15,58.45,58.15,58.35,1455353.0,57.0211,57.3153,57.0211,57.2173,1455353.0
2024-02-07 12:00:00,58.36,58.43,58.3,58.38,729525.0,57.2271,57.2957,57.1682,57.2467,729525.0
2024-02-07 12:10:00,58.37,58.45,58.17,58.37,980791.0,57.2369,57.3153,57.0408,57.2369,980791.0
2024-02-07 12:20:00,58.38,58.38,58.09,58.11,798955.0,57.2467,57.2467,56.9623,56.9819,798955.0
2024-02-07 12:30:00,58.11,58.12,57.86,57.92,1327884.0,56.9819,56.9917,56.7368,56.7956,1327884.0
2024-02-07 12:40:00,57.91,58.03,57.75,57.96,1424362.0,56.7858,56.9035,56.6289,56.8348,1424362.0
2024-02-07 12:50:00,57.98,58.13,57.91,58.12,990192.0,56.8544,57.0015,56.7858,56.9917,990192.0
2024-02-07 13:00:00,58.13,58.34,57.84,58.08,2085826.0,57.0015,57.2075,56.7172,56.9525,2085826.0
2024-02-07 13:10:00,58.08,58.26,58.08,58.23,1102734.0,56.9525,57.129,56.9525,57.0996,1102734.0
2024-02-07 13:20:00,58.22,58.4,58.19,58.4,935244.0,57.0898,57.2663,57.0604,57.2663,935244.0
2024-02-07 13:30:00,58.4,58.49,58.32,58.41,1111076.0,57.2663,57.3545,57.1878,57.2761,1111076.0
2024-02-07 13:40:00,58.42,58.42,58.21,58.4,1035794.0,57.2859,57.2859,57.08,57.2663,1035794.0
2024-02-07 13:50:00,58.39,58.5,58.38,58.43,732558.0,57.2565,57.3643,57.2467,57.2957,732558.0
2024-02-07 14:00:00,58.43,58.48,58.32,58.4,657688.0,57.2957,57.3447,57.1878,57.2663,657688.0
2024-02-07 14:10:00,58.4,58.46,58.3,58.31,711312.0,57.2663,57.3251,57.1682,57.178,711312.0
2024-02-07 14:20:00,58.31,58.44,58.3,58.31,647590.0,57.178,57.3055,57.1682,57.178,647590.0
2024-02-07 14:30:00,58.33,58.4,58.23,58.37,638854.0,57.1976,57.2663,57.0996,57.2369,638854.0
2024-02-07 14:40:00,58.37,58.47,58.29,58.41,794809.0,57.2369,57.3349,57.1584,57.2761,794809.0
2024-02-07 14:50:00,58.41,58.52,58.39,58.46,914641.0,57.2761,57.384,57.2565,57.3251,914641.0
2024-02-07 15:00:00,58.45,58.57,58.39,58.46,1169405.0,57.3153,57.433,57.2565,57.3251,1169405.0
2024-02-07 15:10:00,58.46,58.55,58.35,58.5,1148819.0,57.3251,57.4134,57.2173,57.3643,1148819.0
2024-02-07 15:20:00,58.5,58.5,58.4,58.46,614652.0,57.3643,57.3643,57.2663,57.3251,614652.0
2024-02-07 15:30:00,58.46,58.5,58.33,58.43,856964.0,57.3251,57.3643,57.1976,57.2957,856964.0
2024-02-07 15:40:00,58.43,58.45,58.26,58.32,1027520.0,57.2957,57.3153,57.129,57.1878,1027520.0
2024-02-07 15:50:00,58.32,58.4,58.22,58.33,2545323.0,57.1878,57.2663,57.0898,57.1976,2545323.0
2024-02-08 09:30:00,58.31,58.47,58.14,58.35,2784467.0,57.178,57.3349,57.0113,57.2173,2784467.0
2024-02-08 09:40:00,58.35,58.38,58.02,58.23,2189730.0,57.2173,57.2467,56.8937,57.0996,2189730.0
2024-02-08 09:50:00,58.23,58.46,58.19,58.46,1515859.0,57.0996,57.3251,57.0604,57.3251,1515859.0
2024-02-08 10:00:00,58.45,58.57,58.32,58.39,1862247.0,57.3153,57.433,57.1878,57.2565,1862247.0
2024-02-08 10:10:00,58.38,58.56,58.28,58.51,1527049.0,57.2467,57.4232,57.1486,57.3741,1527049.0
2024-02-08 10:20:00,58.51,58.59,58.29,58.34,1479900.0,57.3741,57.4526,57.1584,57.2075,1479900.0
2024-02-08 10:30:00,58.34,58.53,58.19,58.42,1747651.0,57.2075,57.3938,57.0604,57.2859,1747651.0
2024-02-08 10:40:00,58.42,58.72,58.3,58.71,1801669.0,57.2859,57.5801,57.1682,57.5703,1801669.0
2024-02-08 10:50:00,58.71,58.85,58.65,58.82,1438054.0,57.5703,57.7075,57.5114,57.6781,1438054.0
2024-02-08 11:00:00,58.83,58.84,58.65,58.68,1210075.0,57.6879,57.6977,57.5114,57.5408,1210075.0
2024-02-08 11:10:00,58.68,58.8,58.66,58.69,689394.0,57.5408,57.6585,57.5212,57.5507,689394.0
2024-02-08 11:20:00,58.69,58.87,58.55,58.57,1053568.0,57.5507,57.7272,57.4134,57.433,1053568.0
2024-02-08 11:30:00,58.57,58.77,58.53,58.75,1067934.0,57.433,57.6291,57.3938,57.6095,1067934.0
2024-02-08 11:40:00,58.74,58.8,58.59,58.65,716104.0,57.5997,57.6585,57.4526,57.5114,716104.0
2024-02-08 11:50:00,58.66,58.83,58.65,58.8,708668.0,57.5212,57.6879,57.5114,57.6585,708668.0
2024-02-08 12:00:00,58.79,58.82,58.57,58.62,639005.0,57.6487,57.6781,57.433,57.482,639005.0
2024-02-08 12:10:00,58.62,58.8,58.62,58.78,695553.0,57.482,57.6585,57.482,57.6389,695553.0
2024-02-08 12:20:00,58.79,58.89,58.7,58.82,889001.0,57.6487,57.7468,57.5605,57.6781,889001.0
2024-02-08 12:30:00,58.82,58.86,58.72,58.76,654023.0,57.6781,57.7174,57.5801,57.6193,654023.0
2024-02-08 12:40:00,58.76,58.77,58.48,58.52,1004830.0,57.6193,57.6291,57.3447,57.384,1004830.0
2024-02-08 12:50:00,58.51,58.62,58.43,58.5,709281.0,57.3741,57.482,57.2957,57.3643,709281.0
2024-02-08 13:00:00,58.5,58.8,58.46,58.68,1927037.0,57.3643,57.6585,57.3251,57.5408,1927037.0
2024-02-08 13:10:00,58.68,58.72,58.53,58.59,667470.0,57.5408,57.5801,57.3938,57.4526,667470.0
2024-02-08 13:20:00,58.6,58.77,58.59,58.75,748760.0,57.4624,57.6291,57.4526,57.6095,748760.0
2024-02-08 13:30:00,58.75,58.85,58.72,58.81,697981.0,57.6095,57.7075,57.5801,57.6683,697981.0
2024-02-08 13:40:00,58.81,58.82,58.68,58.7,490078.0,57.6683,57.6781,57.5408,57.5605,490078.0
2024-02-08 13:50:00,58.71,58.72,58.56,58.62,697713.0,57.5703,57.5801,57.4232,57.482,697713.0
2024-02-08 14:00:00,58.62,58.69,58.36,58.41,1011830.0,57.482,57.5507,57.2271,57.2761,1011830.0
2024-02-08 14:10:00,58.42,58.55,58.4,58.54,621656.0,57.2859,57.4134,57.2663,57.4036,621656.0
2024-02-08 14:20:00,58.53,58.59,58.35,58.37,922275.0,57.3938,57.4526,57.2173,57.2369,922275.0
2024-02-08 14:30:00,58.37,58.44,58.22,58.34,1638213.0,57.2369,57.3055,57.0898,57.2075,1638213.0
2024-02-08 14:40:00,58.33,58.49,58.31,58.44,1075034.0,57.1976,57.3545,57.178,57.3055,1075034.0
2024-02-08 14:50:00,58.45,58.61,58.42,58.57,980582.0,57.3153,57.4722,57.2859,57.433,980582.0
2024-02-08 15:00:00,58.57,58.68,58.55,58.59,745279.0,57.433,57.5408,57.4134,57.4526,745279.0
2024-02-08 15:10:00,58.6,58.66,58.56,58.6,495198.0,57.4624,57.5212,57.4232,57.4624,495198.0
2024-02-08 15:20:00,58.6,58.72,58.59,58.64,851074.0,57.4624,57.5801,57.4526,57.5016,851074.0
2024-02-08 15:30:00,58.64,58.7,58.56,58.58,485762.0,57.5016,57.5605,57.4232,57.4428,485762.0
2024-02-08 15:40:00,58.58,58.61,58.46,58.48,1005249.0,57.4428,57.4722,57.3251,57.3447,1005249.0
2024-02-08 15:50:00,58.47,58.67,58.41,58.58,2709934.0,57.3349,57.531,57.2761,57.4428,2709934.0
2024-02-09 09:30:00,59.03,59.05,58.71,58.84,3958891.0,57.8841,57.9037,57.5703,57.6977,3958891.0
2024-02-09 09:40:00,58.85,59.07,58.72,59.02,2344085.0,57.7075,57.9233,57.5801,57.8742,2344085.0
2024-02-09 09:50:00,59.02,59.37,58.92,59.35,2648760.0,57.8742,58.2175,57.7762,58.1978,2648760.0
2024-02-09 10:00:00,59.35,59.46,59.17,59.36,2077567.0,58.1978,58.3057,58.0213,58.2076,2077567.0
2024-02-09 10:10:00,59.36,59.61,59.22,59.48,1900781.0,58.2076,58.4528,58.0704,58.3253,1900781.0
2024-02-09 10:20:00,59.49,59.64,59.45,59.64,1503114.0,58.3351,58.4822,58.2959,58.4822,1503114.0
2024-02-09 10:30:00,59.64,59.86,59.56,59.76,2142772.0,58.4822,58.6979,58.4038,58.5999,2142772.0
2024-02-09 10:40:00,59.76,59.9,59.7,59.84,1094270.0,58.5999,58.7372,58.541,58.6783,1094270.0
2024-02-09 10:50:00,59.85,59.89,59.71,59.86,1266238.0,58.6881,58.7274,58.5509,58.6979,1266238.0
2024-02-09 11:00:00,59.86,59.99,59.83,59.89,1434348.0,58.6979,58.8254,58.6685,58.7274,1434348.0
2024-02-09 11:10:00,59.89,60.0,59.76,59.88,1230904.0,58.7274,58.8352,58.5999,58.7176,1230904.0
2024-02-09 11:20:00,59.89,59.94,59.69,59.76,1130889.0,58.7274,58.7764,58.5312,58.5999,1130889.0
2024-02-09 11:30:00,59.76,59.82,59.6,59.8,1253442.0,58.5999,58.6587,58.443,58.6391,1253442.0
2024-02-09 11:40:00,59.8,59.96,59.79,59.91,941862.0,58.6391,58.796,58.6293,58.747,941862.0
2024-02-09 11:50:00,59.92,59.97,59.83,59.85,781214.0,58.7568,58.8058,58.6685,58.6881,781214.0
2024-02-09 12:00:00,59.85,59.89,59.73,59.78,697648.0,58.6881,58.7274,58.5705,58.6195,697648.0
2024-02-09 12:10:00,59.78,59.82,59.71,59.73,413365.0,58.6195,58.6587,58.5509,58.5705,413365.0
2024-02-09 12:20:00,59.73,59.95,59.72,59.94,686030.0,58.5705,58.7862,58.5607,58.7764,686030.0
2024-02-09 12:30:00,59.94,60.0,59.84,59.91,1257999.0,58.7764,58.8352,58.6783,58.747,1257999.0
2024-02-09 12:40:00,59.91,60.05,59.91,60.04,1287563.0,58.747,58.8843,58.747,58.8744,1287563.0
2024-02-09 12:50:00,60.05,60.18,60.03,60.16,887423.0,58.8843,59.0117,58.8646,58.9921,887423.0
2024-02-09 13:00:00,60.16,60.2,60.13,60.15,572201.0,58.9921,59.0313,58.9627,58.9823,572201.0
2024-02-09 13:10:00,60.16,60.25,60.12,60.17,837696.0,58.9921,59.0804,58.9529,59.0019,837696.0
2024-02-09 13:20:00,60.17,60.32,60.16,60.28,877346.0,59.0019,59.149,58.9921,59.1098,877346.0
2024-02-09 13:30:00,60.28,60.36,60.24,60.32,1038621.0,59.1098,59.1882,59.0706,59.149,1038621.0
2024-02-09 13:40:00,60.33,60.33,60.22,60.26,630007.0,59.1588,59.1588,59.051,59.0902,630007.0
2024-02-09 13:50:00,60.26,60.32,60.18,60.3,675990.0,59.0902,59.149,59.0117,59.1294,675990.0
2024-02-09 14:00:00,60.29,60.32,60.21,60.23,714788.0,59.1196,59.149,59.0411,59.0608,714788.0
2024-02-09 14:10:00,60.23,60.32,60.22,60.3,565605.0,59.0608,59.149,59.051,59.1294,565605.0
2024-02-09 14:20:00,60.31,60.42,60.29,60.41,891712.0,59.1392,59.2471,59.1196,59.2373,891712.0
2024-02-09 14:30:00,60.42,60.47,60.39,60.44,712357.0,59.2471,59.2961,59.2177,59.2667,712357.0
2024-02-09 14:40:00,60.44,60.61,60.43,60.53,1077278.0,59.2667,59.4334,59.2569,59.3549,1077278.0
2024-02-09 14:50:00,60.54,60.56,60.45,60.47,767785.0,59.3647,59.3844,59.2765,59.2961,767785.0
2024-02-09 15:00:00,60.47,60.48,60.24,60.3,1480684.0,59.2961,59.3059,59.0706,59.1294,1480684.0
2024-02-09 15:10:00,60.3,60.44,60.29,60.43,1098051.0,59.1294,59.2667,59.1196,59.2569,1098051.0
2024-02-09 15:20:00,60.43,60.44,60.27,60.33,880517.0,59.2569,59.2667,59.1,59.1588,880517.0
2024-02-09 15:30:00,60.33,60.34,60.23,60.31,718016.0,59.1588,59.1686,59.0608,59.1392,718016.0
2024-02-09 15:40:00,60.31,60.36,60.26,60.26,1076201.0,59.1392,59.1882,59.0902,59.0902,1076201.0
2024-02-09 15:50:00,60.26,60.4,60.22,60.3,2658441.0,59.0902,59.2275,59.051,59.1294,2658441.0
2024-02-12 09:30:00,60.21,60.44,59.99,60.29,3597225.0,59.0411,59.2667,58.8254,59.1196,3597225.0
2024-02-12 09:40:00,60.28,60.34,60.09,60.11,2106662.0,59.1098,59.1686,58.9235,58.9431,2106662.0
2024-02-12 09:50:00,60.12,60.33,60.11,60.33,1467864.0,58.9529,59.1588,58.9431,59.1588,1467864.0
2024-02-12 10:00:00,60.33,60.35,60.11,60.26,1403681.0,59.1588,59.1784,58.9431,59.0902,1403681.0
2024-02-12 10:10:00,60.26,60.31,60.06,60.16,1248091.0,59.0902,59.1392,58.8941,58.9921,1248091.0
2024-02-12 10:20:00,60.15,60.31,60.12,60.26,924251.0,58.9823,59.1392,58.9529,59.0902,924251.0
2024-02-12 10:30:00,60.25,60.47,60.2,60.44,1565348.0,59.0804,59.2961,59.0313,59.2667,1565348.0
2024-02-12 10:40:00,60.44,60.59,60.42,60.56,1313671.0,59.2667,59.4138,59.2471,59.3844,1313671.0
2024-02-12 10:50:00,60.57,60.76,60.51,60.72,1512244.0,59.3942,59.5805,59.3353,59.5412,1512244.0
2024-02-12 11:00:00,60.72,60.74,60.56,60.69,1036567.0,59.5412,59.5609,59.3844,59.5118,1036567.0
2024-02-12 11:10:00,60.68,60.73,60.56,60.69,956890.0,59.502,59.5511,59.3844,59.5118,956890.0
2024-02-12 11:20:00,60.69,60.9,60.63,60.86,1327715.0,59.5118,59.7178,59.453,59.6785,1327715.0
2024-02-12 11:30:00,60.87,61.14,60.82,61.02,1920206.0,59.6883,59.9531,59.6393,59.8354,1920206.0
2024-02-12 11:40:00,61.03,61.08,60.76,60.78,1487861.0,59.8452,59.8943,59.5805,59.6001,1487861.0
2024-02-12 11:50:00,60.78,61.01,60.77,60.93,1067196.0,59.6001,59.8256,59.5903,59.7472,1067196.0
2024-02-12 12:00:00,60.93,61.0,60.8,60.92,783071.0,59.7472,59.8158,59.6197,59.7374,783071.0
2024-02-12 12:10:00,60.92,61.01,60.83,60.84,724304.0,59.7374,59.8256,59.6491,59.6589,724304.0
2024-02-12 12:20:00,60.85,60.87,60.6,60.7,1125546.0,59.6687,59.6883,59.4236,59.5216,1125546.0
2024-02-12 12:30:00,60.7,60.8,60.69,60.75,764502.0,59.5216,59.6197,59.5118,59.5707,764502.0
2024-02-12 12:40:00,60.75,60.87,60.68,60.86,687920.0,59.5707,59.6883,59.502,59.6785,687920.0
2024-02-12 12:50:00,60.86,60.98,60.81,60.97,942378.0,59.6785,59.7962,59.6295,59.7864,942378.0
2024-02-12 13:00:00,60.97,60.99,60.83,60.9,726415.0,59.7864,59.806,59.6491,59.7178,726415.0
2024-02-12 13:10:00,60.91,61.02,60.89,60.96,795635.0,59.7276,59.8354,59.7079,59.7766,795635.0
2024-02-12 13:20:00,60.96,60.97,60.46,60.48,1572730.0,59.7766,59.7864,59.2863,59.3059,1572730.0
2024-02-12 13:30:00,60.48,60.49,59.88,60.01,2403488.0,59.3059,59.3157,58.7176,58.845,2403488.0
2024-02-12 13:40:00,60.02,60.09,59.84,60.02,2154951.0,58.8548,58.9235,58.6783,58.8548,2154951.0
2024-02-12 13:50:00,60.02,60.23,60.0,60.12,1288110.0,58.8548,59.0608,58.8352,58.9529,1288110.0
2024-02-12 14:00:00,60.13,60.17,59.87,60.06,1504302.0,58.9627,59.0019,58.7077,58.8941,1504302.0
2024-02-12 14:10:00,60.07,60.12,59.34,59.36,2553862.0,58.9039,58.9529,58.188,58.2076,2553862.0
2024-02-12 14:20:00,59.36,59.74,59.27,59.7,2441139.0,58.2076,58.5803,58.1194,58.541,2441139.0
2024-02-12 14:30:00,59.71,59.71,59.54,59.71,1072985.0,58.5509,58.5509,58.3842,58.5509,1072985.0
2024-02-12 14:40:00,59.7,59.81,59.58,59.65,1034951.0,58.541,58.6489,58.4234,58.492,1034951.0
2024-02-12 14:50:00,59.64,59.65,59.35,59.43,968758.0,58.4822,58.492,58.1978,58.2763,968758.0
2024-02-12 15:00:00,59.42,59.68,59.4,59.66,1047287.0,58.2665,58.5214,58.2469,58.5018,1047287.0
2024-02-12 15:10:00,59.66,59.74,59.6,59.71,790284.0,58.5018,58.5803,58.443,58.5509,790284.0
2024-02-12 15:20:00,59.71,59.78,59.64,59.66,678241.0,58.5509,58.6195,58.4822,58.5018,678241.0
2024-02-12 15:30:00,59.66,59.7,59.57,59.58,543666.0,58.5018,58.541,58.4136,58.4234,543666.0
2024-02-12 15:40:00,59.59,59.71,59.52,59.6,1028799.0,58.4332,58.5509,58.3645,58.443,1028799.0
2024-02-12 15:50:00,59.61,59.73,59.43,59.55,2369656.0,58.4528,58.5705,58.2763,58.394,2369656.0
2024-02-13 09:30:00,56.24,56.62,55.83,56.54,7248741.0,55.1482,55.5208,54.7462,55.4424,7248741.0
2024-02-13 09:40:00,56.54,56.62,56.25,56.42,3147535.0,55.4424,55.5208,55.158,55.3247,3147535.0
2024-02-13 09:50:00,56.42,56.8,56.26,56.71,3043507.0,55.3247,55.6973,55.1678,55.6091,3043507.0
2024-02-13 10:00:00,56.7,56.76,56.41,56.48,2570305.0,55.5993,55.6581,55.3149,55.3836,2570305.0
2024-02-13 10:10:00,56.48,56.73,56.27,56.72,2203194.0,55.3836,55.6287,55.1776,55.6189,2203194.0
2024-02-13 10:20:00,56.71,57.39,56.7,57.39,4043475.0,55.6091,56.2759,55.5993,56.2759,4043475.0
2024-02-13 10:30:00,57.38,57.76,57.32,57.74,3478074.0,56.2661,56.6387,56.2073,56.6191,3478074.0
2024-02-13 10:40:00,57.74,57.87,57.57,57.69,2863757.0,56.6191,56.7466,56.4524,56.5701,2863757.0
2024-02-13 10:50:00,57.69,57.75,57.21,57.22,2609145.0,56.5701,56.6289,56.0994,56.1092,2609145.0
2024-02-13 11:00:00,57.23,57.73,57.23,57.68,1921070.0,56.119,56.6093,56.119,56.5603,1921070.0
2024-02-13 11:10:00,57.67,57.71,57.29,57.37,1379736.0,56.5505,56.5897,56.1778,56.2563,1379736.0
2024-02-13 11:20:00,57.37,57.57,57.34,57.48,1051259.0,56.2563,56.4524,56.2269,56.3641,1051259.0
2024-02-13 11:30:00,57.49,57.61,57.27,57.56,1335881.0,56.374,56.4916,56.1582,56.4426,1335881.0
2024-02-13 11:40:00,57.57,57.64,57.41,57.54,1237921.0,56.4524,56.521,56.2955,56.423,1237921.0
2024-02-13 11:50:00,57.55,57.58,57.12,57.18,1534061.0,56.4328,56.4622,56.0111,56.07,1534061.0
2024-02-13 12:00:00,57.17,57.22,56.95,57.01,1612455.0,56.0602,56.1092,55.8444,55.9033,1612455.0
2024-02-13 12:10:00,57.02,57.15,56.86,57.07,1298071.0,55.9131,56.0406,55.7562,55.9621,1298071.0
2024-02-13 12:20:00,57.08,57.13,56.82,56.87,1007534.0,55.9719,56.0209,55.717,55.766,1007534.0
2024-02-13 12:30:00,56.88,57.22,56.87,57.16,1120958.0,55.7758,56.1092,55.766,56.0504,1120958.0
2024-02-13 12:40:00,57.16,57.24,56.96,56.97,819481.0,56.0504,56.1288,55.8542,55.864,819481.0
2024-02-13 12:50:00,56.96,57.05,56.6,56.71,1638924.0,55.8542,55.9425,55.5012,55.6091,1638924.0
2024-02-13 13:00:00,56.69,56.79,56.62,56.78,1017539.0,55.5895,55.6875,55.5208,55.6777,1017539.0
2024-02-13 13:10:00,56.79,56.94,56.7,56.8,953221.0,55.6875,55.8346,55.5993,55.6973,953221.0
2024-02-13 13:20:00,56.8,56.89,56.67,56.8,730630.0,55.6973,55.7856,55.5699,55.6973,730630.0
2024-02-13 13:30:00,56.79,56.86,56.66,56.79,848349.0,55.6875,55.7562,55.5601,55.6875,848349.0
2024-02-13 13:40:00,56.78,56.8,56.53,56.59,834243.0,55.6777,55.6973,55.4326,55.4914,834243.0
2024-02-13 13:50:00,56.58,56.6,56.45,56.54,1123767.0,55.4816,55.5012,55.3541,55.4424,1123767.0
2024-02-13 14:00:00,56.53,56.54,56.1,56.15,1821071.0,55.4326,55.4424,55.0109,55.06,1821071.0
2024-02-13 14:10:00,56.14,56.16,55.89,56.03,2502019.0,55.0502,55.0698,54.805,54.9423,2502019.0
2024-02-13 14:20:00,56.03,56.17,55.91,56.1,1303901.0,54.9423,55.0796,54.8246,55.0109,1303901.0
2024-02-13 14:30:00,56.1,56.42,56.08,56.41,1626052.0,55.0109,55.3247,54.9913,55.3149,1626052.0
2024-02-13 14:40:00,56.41,56.46,56.01,56.03,1509640.0,55.3149,55.3639,54.9227,54.9423,1509640.0
2024-02-13 14:50:00,56.04,56.07,55.67,55.75,2418320.0,54.9521,54.9815,54.5893,54.6677,2418320.0
2024-02-13 15:00:00,55.75,55.85,55.63,55.66,1679298.0,54.6677,54.7658,54.5501,54.5795,1679298.0
2024-02-13 15:10:00,55.66,55.73,55.53,55.59,1331664.0,54.5795,54.6481,54.452,54.5108,1331664.0
2024-02-13 15:20:00,55.58,55.74,55.43,55.7,2125487.0,54.501,54.6579,54.3539,54.6187,2125487.0
2024-02-13 15:30:00,55.7,55.92,55.65,55.84,2395702.0,54.6187,54.8344,54.5697,54.756,2395702.0
2024-02-13 15:40:00,55.84,56.4,55.82,56.34,2928930.0,54.756,55.3051,54.7364,55.2463,2928930.0
2024-02-13 15:50:00,56.34,56.76,56.16,56.75,5174481.0,55.2463,55.6581,55.0698,55.6483,5174481.0
2024-02-14 09:30:00,57.8,58.09,57.44,57.44,4931134.0,56.6779,56.9623,56.3249,56.3249,4931134.0
2024-02-14 09:40:00,57.45,57.85,57.36,57.69,2775302.0,56.3347,56.727,56.2465,56.5701,2775302.0
2024-02-14 09:50:00,57.71,57.82,57.44,57.81,2085100.0,56.5897,56.6975,56.3249,56.6877,2085100.0
2024-02-14 10:00:00,57.82,58.05,57.68,57.85,2659806.0,56.6975,56.9231,56.5603,56.727,2659806.0
2024-02-14 10:10:00,57.86,58.18,57.75,58.16,2268829.0,56.7368,57.0506,56.6289,57.0309,2268829.0
2024-02-14 10:20:00,58.16,58.36,58.13,58.27,2532881.0,57.0309,57.2271,57.0015,57.1388,2532881.0
2024-02-14 10:30:00,58.28,58.32,57.95,58.01,1852644.0,57.1486,57.1878,56.825,56.8839,1852644.0
2024-02-14 10:40:00,58.02,58.03,57.77,57.94,1983703.0,56.8937,56.9035,56.6485,56.8152,1983703.0
2024-02-14 10:50:00,57.94,57.99,57.37,57.38,2228353.0,56.8152,56.8642,56.2563,56.2661,2228353.0
2024-02-14 11:00:00,57.37,57.37,57.01,57.25,3954135.0,56.2563,56.2563,55.9033,56.1386,3954135.0
2024-02-14 11:10:00,57.25,57.36,57.0,57.17,1868976.0,56.1386,56.2465,55.8935,56.0602,1868976.0
2024-02-14 11:20:00,57.16,57.53,57.08,57.46,1998582.0,56.0504,56.4132,55.9719,56.3445,1998582.0
2024-02-14 11:30:00,57.46,57.57,57.43,57.54,1151210.0,56.3445,56.4524,56.3151,56.423,1151210.0
2024-02-14 11:40:00,57.53,57.61,57.17,57.33,1582146.0,56.4132,56.4916,56.0602,56.2171,1582146.0
2024-02-14 11:50:00,57.34,57.47,57.21,57.22,1325444.0,56.2269,56.3543,56.0994,56.1092,1325444.0
2024-02-14 12:00:00,57.23,57.24,56.86,57.14,2292254.0,56.119,56.1288,55.7562,56.0307,2292254.0
2024-02-14 12:10:00,57.14,57.34,57.13,57.27,1155684.0,56.0307,56.2269,56.0209,56.1582,1155684.0
2024-02-14 12:20:00,57.26,57.56,57.19,57.55,1092178.0,56.1484,56.4426,56.0798,56.4328,1092178.0
2024-02-14 12:30:00,57.56,57.71,57.53,57.56,1498191.0,56.4426,56.5897,56.4132,56.4426,1498191.0
2024-02-14 12:40:00,57.57,57.76,57.52,57.71,1172289.0,56.4524,56.6387,56.4034,56.5897,1172289.0
2024-02-14 12:50:00,57.71,57.79,57.65,57.69,760438.0,56.5897,56.6681,56.5308,56.5701,760438.0
2024-02-14 13:00:00,57.69,57.84,57.58,57.6,1314033.0,56.5701,56.7172,56.4622,56.4818,1314033.0
2024-02-14 13:10:00,57.59,57.6,57.32,57.43,1668951.0,56.472,56.4818,56.2073,56.3151,1668951.0
2024-02-14 13:20:00,57.44,57.56,57.4,57.51,755788.0,56.3249,56.4426,56.2857,56.3936,755788.0
2024-02-14 13:30:00,57.53,58.0,57.5,57.98,1617491.0,56.4132,56.8741,56.3838,56.8544,1617491.0
2024-02-14 13:40:00,57.99,58.04,57.81,57.94,1365005.0,56.8642,56.9133,56.6877,56.8152,1365005.0
2024-02-14 13:50:00,57.95,57.98,57.61,57.78,1067122.0,56.825,56.8544,56.4916,56.6583,1067122.0
2024-02-14 14:00:00,57.78,57.79,57.24,57.36,1716692.0,56.6583,56.6681,56.1288,56.2465,1716692.0
2024-02-14 14:10:00,57.36,57.54,57.3,57.37,1184908.0,56.2465,56.423,56.1876,56.2563,1184908.0
2024-02-14 14:20:00,57.37,57.76,57.37,57.73,1109431.0,56.2563,56.6387,56.2563,56.6093,1109431.0
2024-02-14 14:30:00,57.73,57.88,57.64,57.8,1194279.0,56.6093,56.7564,56.521,56.6779,1194279.0
2024-02-14 14:40:00,57.81,57.85,57.67,57.82,895390.0,56.6877,56.727,56.5505,56.6975,895390.0
2024-02-14 14:50:00,57.82,57.89,57.7,57.88,946995.0,56.6975,56.7662,56.5799,56.7564,946995.0
2024-02-14 15:00:00,57.89,58.02,57.77,58.01,1588154.0,56.7662,56.8937,56.6485,56.8839,1588154.0
2024-02-14 15:10:00,58.02,58.1,57.89,58.04,1641282.0,56.8937,56.9721,56.7662,56.9133,1641282.0
2024-02-14 15:20:00,58.05,58.33,58.02,58.28,1521871.0,56.9231,57.1976,56.8937,57.1486,1521871.0
2024-02-14 15:30:00,58.28,58.42,58.15,58.41,1618131.0,57.1486,57.2859,57.0211,57.2761,1618131.0
2024-02-14 15:40:00,58.4,58.56,58.37,58.55,2129446.0,57.2663,57.4232,57.2369,57.4134,2129446.0
2024-02-14 15:50:00,58.55,58.75,58.49,58.6,3346512.0,57.4134,57.6095,57.3545,57.4624,3346512.0
2024-02-15 09:30:00,58.8,58.94,58.38,58.51,2876295.0,57.6585,57.7958,57.2467,57.3741,2876295.0
2024-02-15 09:40:00,58.51,58.65,58.29,58.43,2266439.0,57.3741,57.5114,57.1584,57.2957,2266439.0
2024-02-15 09:50:00,58.43,58.61,58.01,58.08,2602903.0,57.2957,57.4722,56.8839,56.9525,2602903.0
2024-02-15 10:00:00,58.08,58.35,57.89,58.34,2598550.0,56.9525,57.2173,56.7662,57.2075,2598550.0
2024-02-15 10:10:00,58.34,58.54,58.26,58.43,1971674.0,57.2075,57.4036,57.129,57.2957,1971674.0
2024-02-15 10:20:00,58.44,58.48,58.01,58.1,2145114.0,57.3055,57.3447,56.8839,56.9721,2145114.0
2024-02-15 10:30:00,58.11,58.3,58.02,58.27,1860442.0,56.9819,57.1682,56.8937,57.1388,1860442.0
2024-02-15 10:40:00,58.27,58.37,58.14,58.37,1442939.0,57.1388,57.2369,57.0113,57.2369,1442939.0
2024-02-15 10:50:00,58.37,58.47,58.22,58.38,1476138.0,57.2369,57.3349,57.0898,57.2467,1476138.0
2024-02-15 11:00:00,58.38,58.44,57.73,57.79,2631204.0,57.2467,57.3055,56.6093,56.6681,2631204.0
2024-02-15 11:10:00,57.79,58.05,57.73,57.95,1685177.0,56.6681,56.9231,56.6093,56.825,1685177.0
2024-02-15 11:20:00,57.95,58.27,57.92,58.22,1553655.0,56.825,57.1388,56.7956,57.0898,1553655.0
2024-02-15 11:30:00,58.23,58.31,58.14,58.3,908203.0,57.0996,57.178,57.0113,57.1682,908203.0
2024-02-15 11:40:00,58.32,58.42,58.28,58.3,1047642.0,57.1878,57.2859,57.1486,57.1682,1047642.0
2024-02-15 11:50:00,58.3,58.31,58.06,58.27,1084483.0,57.1682,57.178,56.9329,57.1388,1084483.0
2024-02-15 12:00:00,58.27,58.34,58.11,58.25,709255.0,57.1388,57.2075,56.9819,57.1192,709255.0
2024-02-15 12:10:00,58.26,58.51,58.25,58.5,1099750.0,57.129,57.3741,57.1192,57.3643,1099750.0
2024-02-15 12:20:00,58.5,58.63,58.41,58.59,939973.0,57.3643,57.4918,57.2761,57.4526,939973.0
2024-02-15 12:30:00,58.6,58.67,58.52,58.64,831987.0,57.4624,57.531,57.384,57.5016,831987.0
2024-02-15 12:40:00,58.64,58.73,58.49,58.55,1127548.0,57.5016,57.5899,57.3545,57.4134,1127548.0
2024-02-15 12:50:00,58.54,58.62,58.41,58.43,1151209.0,57.4036,57.482,57.2761,57.2957,1151209.0
2024-02-15 13:00:00,58.43,58.79,58.41,58.72,1171134.0,57.2957,57.6487,57.2761,57.5801,1171134.0
2024-02-15 13:10:00,58.72,59.06,58.68,59.06,1772257.0,57.5801,57.9135,57.5408,57.9135,1772257.0
2024-02-15 13:20:00,59.06,59.11,58.93,59.11,1461873.0,57.9135,57.9625,57.786,57.9625,1461873.0
2024-02-15 13:30:00,59.11,59.22,58.95,59.06,1576569.0,57.9625,58.0704,57.8056,57.9135,1576569.0
2024-02-15 13:40:00,59.07,59.12,58.89,58.93,962032.0,57.9233,57.9723,57.7468,57.786,962032.0
2024-02-15 13:50:00,58.93,59.02,58.85,59.01,1102771.0,57.786,57.8742,57.7075,57.8644,1102771.0
2024-02-15 14:00:00,59.01,59.14,58.9,59.02,1174558.0,57.8644,57.9919,57.7566,57.8742,1174558.0
2024-02-15 14:10:00,59.03,59.04,58.7,59.0,1514411.0,57.8841,57.8939,57.5605,57.8546,1514411.0
2024-02-15 14:20:00,59.0,59.03,58.81,58.98,1255748.0,57.8546,57.8841,57.6683,57.835,1255748.0
2024-02-15 14:30:00,58.97,59.12,58.94,59.0,754531.0,57.8252,57.9723,57.7958,57.8546,754531.0
2024-02-15 14:40:00,59.0,59.14,58.97,59.13,689039.0,57.8546,57.9919,57.8252,57.9821,689039.0
2024-02-15 14:50:00,59.13,59.16,58.93,58.96,1052320.0,57.9821,58.0115,57.786,57.8154,1052320.0
2024-02-15 15:00:00,58.96,59.02,58.81,58.83,904768.0,57.8154,57.8742,57.6683,57.6879,904768.0
2024-02-15 15:10:00,58.83,59.02,58.8,58.82,826656.0,57.6879,57.8742,57.6585,57.6781,826656.0
2024-02-15 15:20:00,58.82,58.88,58.62,58.84,1436274.0,57.6781,57.737,57.482,57.6977,1436274.0
2024-02-15 15:30:00,58.84,58.9,58.77,58.8,912475.0,57.6977,57.7566,57.6291,57.6585,912475.0
2024-02-15 15:40:00,58.8,58.87,58.71,58.73,1253518.0,57.6585,57.7272,57.5703,57.5899,1253518.0
2024-02-15 15:50:00,58.73,59.06,58.73,59.02,4199990.0,57.5899,57.9135,57.5899,57.8742,4199990.0
2024-02-16 09:30:00,59.16,59.21,58.77,58.89,3017462.0,58.0115,58.0606,57.6291,57.7468,3017462.0
2024-02-16 09:40:00,58.89,58.99,58.51,58.53,2449445.0,57.7468,57.8448,57.3741,57.3938,2449445.0
2024-02-16 09:50:00,58.53,58.57,57.46,57.67,4412690.0,57.3938,57.433,56.3445,56.5505,4412690.0
2024-02-16 10:00:00,57.66,57.66,57.11,57.57,4879410.0,56.5407,56.5407,56.0013,56.4524,4879410.0
2024-02-16 10:10:00,57.57,57.86,57.4,57.79,2773767.0,56.4524,56.7368,56.2857,56.6681,2773767.0
2024-02-16 10:20:00,57.78,57.81,57.38,57.6,2095345.0,56.6583,56.6877,56.2661,56.4818,2095345.0
2024-02-16 10:30:00,57.61,57.99,57.34,57.99,2209158.0,56.4916,56.8642,56.2269,56.8642,2209158.0
2024-02-16 10:40:00,57.99,58.13,57.78,57.81,2507088.0,56.8642,57.0015,56.6583,56.6877,2507088.0
2024-02-16 10:50:00,57.82,58.06,57.78,58.01,1839689.0,56.6975,56.9329,56.6583,56.8839,1839689.0
2024-02-16 11:00:00,58.01,58.31,57.97,58.3,2394919.0,56.8839,57.178,56.8446,57.1682,2394919.0
2024-02-16 11:10:00,58.31,58.6,58.23,58.52,1851492.0,57.178,57.4624,57.0996,57.384,1851492.0
2024-02-16 11:20:00,58.52,58.67,58.49,58.54,1420483.0,57.384,57.531,57.3545,57.4036,1420483.0
2024-02-16 11:30:00,58.55,58.73,58.46,58.54,1665932.0,57.4134,57.5899,57.3251,57.4036,1665932.0
2024-02-16 11:40:00,58.54,58.72,58.39,58.44,1223923.0,57.4036,57.5801,57.2565,57.3055,1223923.0
2024-02-16 11:50:00,58.44,58.83,58.36,58.7,1859424.0,57.3055,57.6879,57.2271,57.5605,1859424.0
2024-02-16 12:00:00,58.68,58.79,58.54,58.55,1201411.0,57.5408,57.6487,57.4036,57.4134,1201411.0
2024-02-16 12:10:00,58.55,58.59,58.44,58.48,866929.0,57.4134,57.4526,57.3055,57.3447,866929.0
2024-02-16 12:20:00,58.49,58.72,58.44,58.71,785103.0,57.3545,57.5801,57.3055,57.5703,785103.0
2024-02-16 12:30:00,58.71,58.76,58.48,58.55,637444.0,57.5703,57.6193,57.3447,57.4134,637444.0
2024-02-16 12:40:00,58.55,58.64,58.48,58.63,687420.0,57.4134,57.5016,57.3447,57.4918,687420.0
2024-02-16 12:50:00,58.63,58.63,58.38,58.49,742658.0,57.4918,57.4918,57.2467,57.3545,742658.0
2024-02-16 13:00:00,58.49,58.5,58.07,58.17,1416011.0,57.3545,57.3643,56.9427,57.0408,1416011.0
2024-02-16 13:10:00,58.16,58.19,57.95,58.01,1295717.0,57.0309,57.0604,56.825,56.8839,1295717.0
2024-02-16 13:20:00,58.02,58.34,57.99,58.25,1336711.0,56.8937,57.2075,56.8642,57.1192,1336711.0
2024-02-16 13:30:00,58.25,58.4,58.19,58.38,981038.0,57.1192,57.2663,57.0604,57.2467,981038.0
2024-02-16 13:40:00,58.39,58.59,58.36,58.51,1012858.0,57.2565,57.4526,57.2271,57.3741,1012858.0
2024-02-16 13:50:00,58.51,58.68,58.51,58.67,639489.0,57.3741,57.5408,57.3741,57.531,639489.0
2024-02-16 14:00:00,58.67,58.93,58.67,58.88,1398744.0,57.531,57.786,57.531,57.737,1398744.0
2024-02-16 14:10:00,58.88,58.94,58.8,58.81,794439.0,57.737,57.7958,57.6585,57.6683,794439.0
2024-02-16 14:20:00,58.82,58.87,58.74,58.79,763163.0,57.6781,57.7272,57.5997,57.6487,763163.0
2024-02-16 14:30:00,58.79,58.84,58.56,58.61,950704.0,57.6487,57.6977,57.4232,57.4722,950704.0
2024-02-16 14:40:00,58.6,58.67,57.68,57.88,2534508.0,57.4624,57.531,56.5603,56.7564,2534508.0
2024-02-16 14:50:00,57.88,57.89,57.62,57.83,1761380.0,56.7564,56.7662,56.5014,56.7074,1761380.0
2024-02-16 15:00:00,57.84,57.91,57.65,57.71,1076977.0,56.7172,56.7858,56.5308,56.5897,1076977.0
2024-02-16 15:10:00,57.72,57.78,57.55,57.77,1577374.0,56.5995,56.6583,56.4328,56.6485,1577374.0
2024-02-16 15:20:00,57.77,57.89,57.69,57.82,1403140.0,56.6485,56.7662,56.5701,56.6975,1403140.0
2024-02-16 15:30:00,57.81,57.87,57.6,57.63,1113322.0,56.6877,56.7466,56.4818,56.5112,1113322.0
2024-02-16 15:40:00,57.64,57.64,57.21,57.25,2412437.0,56.521,56.521,56.0994,56.1386,2412437.0
2024-02-16 15:50:00,57.25,57.48,57.16,57.4,3352136.0,56.1386,56.3641,56.0504,56.2857,3352136.0
2024-02-20 09:30:00,56.58,57.18,56.16,56.26,4715478.0,55.4816,56.07,55.0698,55.1678,4715478.0
2024-02-20 09:40:00,56.26,56.27,55.58,55.8,5897928.0,55.1678,55.1776,54.501,54.7168,5897928.0
2024-02-20 09:50:00,55.8,55.81,55.43,55.62,3492548.0,54.7168,54.7266,54.3539,54.5403,3492548.0
2024-02-20 10:00:00,55.62,55.65,55.28,55.35,2992044.0,54.5403,54.5697,54.2069,54.2755,2992044.0
2024-02-20 10:10:00,55.34,55.48,55.1,55.3,2488115.0,54.2657,54.403,54.0303,54.2265,2488115.0
2024-02-20 10:20:00,55.29,55.43,55.04,55.09,2080377.0,54.2167,54.3539,53.9715,54.0205,2080377.0
2024-02-20 10:30:00,55.09,55.2,54.83,55.13,2703544.0,54.0205,54.1284,53.7656,54.0598,2703544.0
2024-02-20 10:40:00,55.12,55.48,55.12,55.41,2215405.0,54.05,54.403,54.05,54.3343,2215405.0
2024-02-20 10:50:00,55.41,55.76,55.37,55.73,2227861.0,54.3343,54.6775,54.2951,54.6481,2227861.0
2024-02-20 11:00:00,55.74,55.97,55.64,55.66,2317364.0,54.6579,54.8835,54.5599,54.5795,2317364.0
2024-02-20 11:10:00,55.67,55.79,55.57,55.65,1337703.0,54.5893,54.707,54.4912,54.5697,1337703.0
2024-02-20 11:20:00,55.64,55.78,55.55,55.72,1406817.0,54.5599,54.6971,54.4716,54.6383,1406817.0
2024-02-20 11:30:00,55.72,55.72,55.23,55.39,1833906.0,54.6383,54.6383,54.1578,54.3147,1833906.0
2024-02-20 11:40:00,55.39,55.54,55.35,55.42,880248.0,54.3147,54.4618,54.2755,54.3441,880248.0
2024-02-20 11:50:00,55.43,55.47,55.05,55.06,1654947.0,54.3539,54.3932,53.9813,53.9911,1654947.0
2024-02-20 12:00:00,55.07,55.14,54.78,54.8,1733679.0,54.0009,54.0696,53.7166,53.7362,1733679.0
2024-02-20 12:10:00,54.81,54.94,54.61,54.68,1827168.0,53.746,53.8735,53.5499,53.6185,1827168.0
2024-02-20 12:20:00,54.68,54.78,54.62,54.75,1033196.0,53.6185,53.7166,53.5597,53.6871,1033196.0
2024-02-20 12:30:00,54.75,54.96,54.55,54.57,1661870.0,53.6871,53.8931,53.491,53.5106,1661870.0
2024-02-20 12:40:00,54.57,55.06,54.56,54.9,1518479.0,53.5106,53.9911,53.5008,53.8342,1518479.0
2024-02-20 12:50:00,54.9,55.15,54.84,55.05,1089755.0,53.8342,54.0794,53.7754,53.9813,1089755.0
2024-02-20 13:00:00,55.05,55.11,54.87,55.0,988609.0,53.9813,54.0402,53.8048,53.9323,988609.0
2024-02-20 13:10:00,54.99,55.12,54.82,55.11,893736.0,53.9225,54.05,53.7558,54.0402,893736.0
2024-02-20 13:20:00,55.11,55.33,54.86,54.94,1512659.0,54.0402,54.2559,53.795,53.8735,1512659.0
2024-02-20 13:30:00,54.94,55.0,54.77,54.94,1312105.0,53.8735,53.9323,53.7068,53.8735,1312105.0
2024-02-20 13:40:00,54.93,55.21,54.9,55.11,989720.0,53.8636,54.1382,53.8342,54.0402,989720.0
2024-02-20 13:50:00,55.11,55.33,55.06,55.32,764248.0,54.0402,54.2559,53.9911,54.2461,764248.0
2024-02-20 14:00:00,55.32,55.37,55.13,55.29,1184000.0,54.2461,54.2951,54.0598,54.2167,1184000.0
2024-02-20 14:10:00,55.29,55.46,55.06,55.43,1231915.0,54.2167,54.3834,53.9911,54.3539,1231915.0
2024-02-20 14:20:00,55.43,55.43,55.09,55.4,1623934.0,54.3539,54.3539,54.0205,54.3245,1623934.0
2024-02-20 14:30:00,55.4,55.42,55.24,55.38,803288.0,54.3245,54.3441,54.1676,54.3049,803288.0
2024-02-20 14:40:00,55.38,55.7,55.36,55.69,1297072.0,54.3049,54.6187,54.2853,54.6089,1297072.0
2024-02-20 14:50:00,55.69,55.74,55.53,55.68,1620653.0,54.6089,54.6579,54.452,54.5991,1620653.0
2024-02-20 15:00:00,55.69,55.84,55.51,55.83,1358428.0,54.6089,54.756,54.4324,54.7462,1358428.0
2024-02-20 15:10:00,55.83,55.9,55.66,55.71,1504382.0,54.7462,54.8148,54.5795,54.6285,1504382.0
2024-02-20 15:20:00,55.72,55.9,55.63,55.84,1452282.0,54.6383,54.8148,54.5501,54.756,1452282.0
2024-02-20 15:30:00,55.84,55.88,55.29,55.49,2935320.0,54.756,54.7952,54.2167,54.4128,2935320.0
2024-02-20 15:40:00,55.49,55.87,55.47,55.79,1800483.0,54.4128,54.7854,54.3932,54.707,1800483.0
2024-02-20 15:50:00,55.79,56.09,55.7,56.08,3127426.0,54.707,55.0011,54.6187,54.9913,3127426.0
2024-02-21 09:30:00,54.97,55.13,54.68,55.02,3284018.0,53.9029,54.0598,53.6185,53.9519,3284018.0
2024-02-21 09:40:00,55.02,55.07,54.53,54.66,2598115.0,53.9519,54.0009,53.4714,53.5989,2598115.0
2024-02-21 09:50:00,54.66,54.96,54.54,54.77,1920939.0,53.5989,53.8931,53.4812,53.7068,1920939.0
2024-02-21 10:00:00,54.77,55.26,54.67,55.06,2477247.0,53.7068,54.1872,53.6087,53.9911,2477247.0
2024-02-21 10:10:00,55.05,55.19,54.94,55.0,1366629.0,53.9813,54.1186,53.8735,53.9323,1366629.0
2024-02-21 10:20:00,55.0,55.14,54.75,54.78,1869865.0,53.9323,54.0696,53.6871,53.7166,1869865.0
2024-02-21 10:30:00,54.77,54.89,54.59,54.77,2098975.0,53.7068,53.8244,53.5302,53.7068,2098975.0
2024-02-21 10:40:00,54.77,54.89,54.6,54.85,1549035.0,53.7068,53.8244,53.5401,53.7852,1549035.0
2024-02-21 10:50:00,54.85,54.87,54.7,54.72,968922.0,53.7852,53.8048,53.6381,53.6577,968922.0
2024-02-21 11:00:00,54.73,55.06,54.71,54.98,1641243.0,53.6675,53.9911,53.6479,53.9127,1641243.0
2024-02-21 11:10:00,54.98,55.2,54.95,55.09,1712200.0,53.9127,54.1284,53.8833,54.0205,1712200.0
2024-02-21 11:20:00,55.09,55.14,54.89,54.93,936642.0,54.0205,54.0696,53.8244,53.8636,936642.0
2024-02-21 11:30:00,54.93,55.01,54.8,54.89,1480555.0,53.8636,53.9421,53.7362,53.8244,1480555.0
2024-02-21 11:40:00,54.89,54.97,54.78,54.94,893499.0,53.8244,53.9029,53.7166,53.8735,893499.0
2024-02-21 11:50:00,54.95,55.15,54.94,55.08,830384.0,53.8833,54.0794,53.8735,54.0107,830384.0
2024-02-21 12:00:00,55.08,55.1,54.57,54.63,1997432.0,54.0107,54.0303,53.5106,53.5695,1997432.0
2024-02-21 12:10:00,54.64,54.65,54.42,54.57,2056370.0,53.5793,53.5891,53.3635,53.5106,2056370.0
2024-02-21 12:20:00,54.56,54.63,54.46,54.52,965303.0,53.5008,53.5695,53.4028,53.4616,965303.0
2024-02-21 12:30:00,54.51,54.65,54.47,54.63,843248.0,53.4518,53.5891,53.4126,53.5695,843248.0
2024-02-21 12:40:00,54.62,54.68,54.41,54.66,1110399.0,53.5597,53.6185,53.3537,53.5989,1110399.0
2024-02-21 12:50:00,54.65,54.86,54.65,54.82,1152823.0,53.5891,53.795,53.5891,53.7558,1152823.0
2024-02-21 13:00:00,54.81,54.84,54.34,54.66,2510694.0,53.746,53.7754,53.2851,53.5989,2510694.0
2024-02-21 13:10:00,54.65,54.89,54.64,54.79,989034.0,53.5891,53.8244,53.5793,53.7264,989034.0
2024-02-21 13:20:00,54.8,54.81,54.57,54.6,1110134.0,53.7362,53.746,53.5106,53.5401,1110134.0
2024-02-21 13:30:00,54.61,54.73,54.52,54.66,885841.0,53.5499,53.6675,53.4616,53.5989,885841.0
2024-02-21 13:40:00,54.65,54.73,54.56,54.66,773445.0,53.5891,53.6675,53.5008,53.5989,773445.0
2024-02-21 13:50:00,54.66,54.69,54.52,54.57,534608.0,53.5989,53.6283,53.4616,53.5106,534608.0
2024-02-21 14:00:00,54.58,54.9,54.29,54.75,2892523.0,53.5204,53.8342,53.2361,53.6871,2892523.0
2024-02-21 14:10:00,54.74,54.8,54.47,54.51,1735992.0,53.6773,53.7362,53.4126,53.4518,1735992.0
2024-02-21 14:20:00,54.51,54.61,54.01,54.18,2448547.0,53.4518,53.5499,52.9615,53.1282,2448547.0
2024-02-21 14:30:00,54.17,54.25,53.91,54.03,1703405.0,53.1184,53.1968,52.8634,52.9811,1703405.0
2024-02-21 14:40:00,54.02,54.03,53.82,54.01,1712885.0,52.9713,52.9811,52.7752,52.9615,1712885.0
2024-02-21 14:50:00,54.01,54.2,53.97,54.13,1436926.0,52.9615,53.1478,52.9223,53.0792,1436926.0
2024-02-21 15:00:00,54.13,54.19,53.95,53.97,1625497.0,53.0792,53.138,52.9027,52.9223,1625497.0
2024-02-21 15:10:00,53.98,54.2,53.91,54.06,1455048.0,52.9321,53.1478,52.8634,53.0105,1455048.0
2024-02-21 15:20:00,54.07,54.3,53.91,54.27,1468817.0,53.0203,53.2459,52.8634,53.2165,1468817.0
2024-02-21 15:30:00,54.27,54.96,54.26,54.9,2330312.0,53.2165,53.8931,53.2067,53.8342,2330312.0
2024-02-21 15:40:00,54.9,55.1,54.88,55.04,2043785.0,53.8342,54.0303,53.8146,53.9715,2043785.0
2024-02-21 15:50:00,55.04,55.42,55.0,55.38,3995400.0,53.9715,54.3441,53.9323,54.3049,3995400.0
2024-02-22 09:30:00,58.78,59.0,58.49,58.75,7852559.0,57.6389,57.8546,57.3545,57.6095,7852559.0
2024-02-22 09:40:00,58.76,59.3,58.68,59.26,5980096.0,57.6193,58.1488,57.5408,58.1096,5980096.0
2024-02-22 09:50:00,59.27,59.5,58.75,59.04,4910177.0,58.1194,58.3449,57.6095,57.8939,4910177.0
2024-02-22 10:00:00,59.05,59.31,58.82,59.18,3562502.0,57.9037,58.1586,57.6781,58.0311,3562502.0
2024-02-22 10:10:00,59.18,59.32,59.04,59.12,2442944.0,58.0311,58.1684,57.8939,57.9723,2442944.0
2024-02-22 10:20:00,59.12,59.38,59.0,59.37,2077775.0,57.9723,58.2273,57.8546,58.2175,2077775.0
2024-02-22 10:30:00,59.38,59.54,59.19,59.23,2604413.0,58.2273,58.3842,58.0409,58.0802,2604413.0
2024-02-22 10:40:00,59.24,59.32,58.8,58.84,2186425.0,58.09,58.1684,57.6585,57.6977,2186425.0
2024-02-22 10:50:00,58.84,59.02,58.8,58.95,1645008.0,57.6977,57.8742,57.6585,57.8056,1645008.0
2024-02-22 11:00:00,58.96,59.24,58.89,59.12,1681049.0,57.8154,58.09,57.7468,57.9723,1681049.0
2024-02-22 11:10:00,59.12,59.54,59.11,59.5,2060444.0,57.9723,58.3842,57.9625,58.3449,2060444.0
2024-02-22 11:20:00,59.51,59.54,59.33,59.35,1390194.0,58.3547,58.3842,58.1782,58.1978,1390194.0
2024-02-22 11:30:00,59.36,59.59,59.35,59.5,1382138.0,58.2076,58.4332,58.1978,58.3449,1382138.0
2024-02-22 11:40:00,59.51,59.58,59.22,59.35,1738995.0,58.3547,58.4234,58.0704,58.1978,1738995.0
2024-02-22 11:50:00,59.36,59.39,59.25,59.33,1154819.0,58.2076,58.2371,58.0998,58.1782,1154819.0
2024-02-22 12:00:00,59.33,59.54,59.17,59.53,1465260.0,58.1782,58.3842,58.0213,58.3743,1465260.0
2024-02-22 12:10:00,59.53,59.59,59.38,59.58,896707.0,58.3743,58.4332,58.2273,58.4234,896707.0
2024-02-22 12:20:00,59.57,59.7,59.56,59.67,1382299.0,58.4136,58.541,58.4038,58.5116,1382299.0
2024-02-22 12:30:00,59.68,59.75,59.65,59.67,919213.0,58.5214,58.5901,58.492,58.5116,919213.0
2024-02-22 12:40:00,59.67,59.73,59.51,59.7,935893.0,58.5116,58.5705,58.3547,58.541,935893.0
2024-02-22 12:50:00,59.71,59.96,59.7,59.95,1286031.0,58.5509,58.796,58.541,58.7862,1286031.0
2024-02-22 13:00:00,59.95,60.0,59.85,59.99,1337094.0,58.7862,58.8352,58.6881,58.8254,1337094.0
2024-02-22 13:10:00,59.98,60.0,59.8,59.94,1201634.0,58.8156,58.8352,58.6391,58.7764,1201634.0
2024-02-22 13:20:00,59.95,60.05,59.87,59.99,1116904.0,58.7862,58.8843,58.7077,58.8254,1116904.0
2024-02-22 13:30:00,60.0,60.13,59.94,60.12,1204327.0,58.8352,58.9627,58.7764,58.9529,1204327.0
2024-02-22 13:40:00,60.12,60.28,60.1,60.23,1231933.0,58.9529,59.1098,58.9333,59.0608,1231933.0
2024-02-22 13:50:00,60.22,60.3,60.14,60.28,1011365.0,59.051,59.1294,58.9725,59.1098,1011365.0
2024-02-22 14:00:00,60.27,60.39,60.24,60.28,1059975.0,59.1,59.2177,59.0706,59.1098,1059975.0
2024-02-22 14:10:00,60.29,60.48,60.27,60.42,1011691.0,59.1196,59.3059,59.1,59.2471,1011691.0
2024-02-22 14:20:00,60.42,60.6,60.41,60.58,1275008.0,59.2471,59.4236,59.2373,59.404,1275008.0
2024-02-22 14:30:00,60.58,60.59,60.31,60.37,1825144.0,59.404,59.4138,59.1392,59.198,1825144.0
2024-02-22 14:40:00,60.37,60.43,60.26,60.33,1366152.0,59.198,59.2569,59.0902,59.1588,1366152.0
2024-02-22 14:50:00,60.34,60.38,60.1,60.26,1811556.0,59.1686,59.2078,58.9333,59.0902,1811556.0
2024-02-22 15:00:00,60.25,60.51,60.16,60.37,1780650.0,59.0804,59.3353,58.9921,59.198,1780650.0
2024-02-22 15:10:00,60.37,60.51,60.32,60.51,1583588.0,59.198,59.3353,59.149,59.3353,1583588.0
2024-02-22 15:20:00,60.51,60.55,60.31,60.33,1261774.0,59.3353,59.3745,59.1392,59.1588,1261774.0
2024-02-22 15:30:00,60.34,60.5,60.18,60.48,1727678.0,59.1686,59.3255,59.0117,59.3059,1727678.0
2024-02-22 15:40:00,60.48,60.58,60.32,60.38,2029629.0,59.3059,59.404,59.149,59.2078,2029629.0
2024-02-22 15:50:00,60.38,60.49,60.18,60.21,4128060.0,59.2078,59.3157,59.0117,59.0411,4128060.0
2024-02-23 09:30:00,60.83,61.22,60.74,61.05,4336733.0,59.6491,60.0315,59.5609,59.8648,4336733.0
2024-02-23 09:40:00,61.05,61.2,60.83,60.86,2529958.0,59.8648,60.0119,59.6491,59.6785,2529958.0
2024-02-23 09:50:00,60.86,60.99,60.37,60.56,2984314.0,59.6785,59.806,59.198,59.3844,2984314.0
2024-02-23 10:00:00,60.57,60.69,60.31,60.46,2218876.0,59.3942,59.5118,59.1392,59.2863,2218876.0
2024-02-23 10:10:00,60.46,60.67,60.36,60.5,2331092.0,59.2863,59.4922,59.1882,59.3255,2331092.0
2024-02-23 10:20:00,60.5,60.6,60.2,60.25,2402922.0,59.3255,59.4236,59.0313,59.0804,2402922.0
2024-02-23 10:30:00,60.26,60.46,60.13,60.44,1782866.0,59.0902,59.2863,58.9627,59.2667,1782866.0
2024-02-23 10:40:00,60.43,60.49,59.98,60.11,2277143.0,59.2569,59.3157,58.8156,58.9431,2277143.0
2024-02-23 10:50:00,60.11,60.31,59.9,59.94,1728127.0,58.9431,59.1392,58.7372,58.7764,1728127.0
2024-02-23 11:00:00,59.94,60.02,59.35,59.43,4049654.0,58.7764,58.8548,58.1978,58.2763,4049654.0
2024-02-23 11:10:00,59.43,59.62,59.22,59.51,2460469.0,58.2763,58.4626,58.0704,58.3547,2460469.0
2024-02-23 11:20:00,59.5,59.88,59.49,59.84,2160401.0,58.3449,58.7176,58.3351,58.6783,2160401.0
2024-02-23 11:30:00,59.84,59.95,59.63,59.93,1990846.0,58.6783,58.7862,58.4724,58.7666,1990846.0
2024-02-23 11:40:00,59.93,59.95,59.76,59.78,1329078.0,58.7666,58.7862,58.5999,58.6195,1329078.0
2024-02-23 11:50:00,59.78,60.14,59.73,60.14,1521039.0,58.6195,58.9725,58.5705,58.9725,1521039.0
2024-02-23 12:00:00,60.13,60.32,60.08,60.27,1561778.0,58.9627,59.149,58.9137,59.1,1561778.0
2024-02-23 12:10:00,60.27,60.4,60.01,60.12,1464323.0,59.1,59.2275,58.845,58.9529,1464323.0
2024-02-23 12:20:00,60.11,60.21,59.84,59.96,1111699.0,58.9431,59.0411,58.6783,58.796,1111699.0
2024-02-23 12:30:00,59.97,60.16,59.71,60.14,1474932.0,58.8058,58.9921,58.5509,58.9725,1474932.0
2024-02-23 12:40:00,60.13,60.16,59.84,60.13,1083264.0,58.9627,58.9921,58.6783,58.9627,1083264.0
2024-02-23 12:50:00,60.13,60.2,60.02,60.2,942852.0,58.9627,59.0313,58.8548,59.0313,942852.0
2024-02-23 13:00:00,60.19,60.27,60.07,60.15,953547.0,59.0215,59.1,58.9039,58.9823,953547.0
2024-02-23 13:10:00,60.15,60.35,60.15,60.34,814214.0,58.9823,59.1784,58.9823,59.1686,814214.0
2024-02-23 13:20:00,60.34,60.38,60.26,60.3,676556.0,59.1686,59.2078,59.0902,59.1294,676556.0
2024-02-23 13:30:00,60.29,60.35,60.13,60.22,893932.0,59.1196,59.1784,58.9627,59.051,893932.0
2024-02-23 13:40:00,60.22,60.29,60.08,60.21,736199.0,59.051,59.1196,58.9137,59.0411,736199.0
2024-02-23 13:50:00,60.21,60.23,60.03,60.13,621281.0,59.0411,59.0608,58.8646,58.9627,621281.0
2024-02-23 14:00:00,60.13,60.15,59.87,59.96,1196696.0,58.9627,58.9823,58.7077,58.796,1196696.0
2024-02-23 14:10:00,59.96,59.97,59.77,59.82,1006125.0,58.796,58.8058,58.6097,58.6587,1006125.0
2024-02-23 14:20:00,59.81,59.9,59.65,59.73,938202.0,58.6489,58.7372,58.492,58.5705,938202.0
2024-02-23 14:30:00,59.73,60.01,59.69,59.98,1212977.0,58.5705,58.845,58.5312,58.8156,1212977.0
2024-02-23 14:40:00,59.98,60.0,59.8,59.88,724226.0,58.8156,58.8352,58.6391,58.7176,724226.0
2024-02-23 14:50:00,59.88,59.99,59.8,59.91,767249.0,58.7176,58.8254,58.6391,58.747,767249.0
2024-02-23 15:00:00,59.91,59.97,59.61,59.65,1013399.0,58.747,58.8058,58.4528,58.492,1013399.0
2024-02-23 15:10:00,59.64,59.76,59.52,59.69,1185538.0,58.4822,58.5999,58.3645,58.5312,1185538.0
2024-02-23 15:20:00,59.7,59.72,59.44,59.49,912359.0,58.541,58.5607,58.2861,58.3351,912359.0
2024-02-23 15:30:00,59.48,59.79,59.41,59.72,1381312.0,58.3253,58.6293,58.2567,58.5607,1381312.0
2024-02-23 15:40:00,59.71,59.87,59.68,59.84,1241526.0,58.5509,58.7077,58.5214,58.6783,1241526.0
2024-02-23 15:50:00,59.84,59.93,59.61,59.62,2870895.0,58.6783,58.7666,58.4528,58.4626,2870895.0
2024-02-26 09:30:00,59.94,60.28,59.85,60.02,4067892.0,58.7764,59.1098,58.6881,58.8548,4067892.0
2024-02-26 09:40:00,60.03,60.1,59.43,59.73,2826068.0,58.8646,58.9333,58.2763,58.5705,2826068.0
2024-02-26 09:50:00,59.72,59.8,59.53,59.62,1904789.0,58.5607,58.6391,58.3743,58.4626,1904789.0
2024-02-26 10:00:00,59.62,59.93,59.47,59.84,2067903.0,58.4626,58.7666,58.3155,58.6783,2067903.0
2024-02-26 10:10:00,59.84,60.03,59.69,60.02,1704183.0,58.6783,58.8646,58.5312,58.8548,1704183.0
2024-02-26 10:20:00,60.01,60.18,59.92,59.98,1740019.0,58.845,59.0117,58.7568,58.8156,1740019.0
2024-02-26 10:30:00,59.98,60.17,59.84,60.01,1710176.0,58.8156,59.0019,58.6783,58.845,1710176.0
2024-02-26 10:40:00,60.02,60.17,59.9,60.04,1086508.0,58.8548,59.0019,58.7372,58.8744,1086508.0
2024-02-26 10:50:00,60.04,60.15,59.93,59.94,1010925.0,58.8744,58.9823,58.7666,58.7764,1010925.0
2024-02-26 11:00:00,59.95,60.07,59.69,59.86,1368157.0,58.7862,58.9039,58.5312,58.6979,1368157.0
2024-02-26 11:10:00,59.87,60.05,59.82,59.95,1001511.0,58.7077,58.8843,58.6587,58.7862,1001511.0
2024-02-26 11:20:00,59.95,59.99,59.7,59.95,1044636.0,58.7862,58.8254,58.541,58.7862,1044636.0
2024-02-26 11:30:00,59.94,60.15,59.91,60.12,1026818.0,58.7764,58.9823,58.747,58.9529,1026818.0
2024-02-26 11:40:00,60.12,60.25,60.1,60.21,967129.0,58.9529,59.0804,58.9333,59.0411,967129.0
2024-02-26 11:50:00,60.21,60.36,60.2,60.23,1254576.0,59.0411,59.1882,59.0313,59.0608,1254576.0
2024-02-26 12:00:00,60.23,60.24,59.97,60.04,1214622.0,59.0608,59.0706,58.8058,58.8744,1214622.0
2024-02-26 12:10:00,60.05,60.19,60.01,60.11,689387.0,58.8843,59.0215,58.845,58.9431,689387.0
2024-02-26 12:20:00,60.1,60.34,60.09,60.27,954225.0,58.9333,59.1686,58.9235,59.1,954225.0
2024-02-26 12:30:00,60.27,60.37,60.1,60.14,929351.0,59.1,59.198,58.9333,58.9725,929351.0
2024-02-26 12:40:00,60.14,60.21,60.0,60.05,685182.0,58.9725,59.0411,58.8352,58.8843,685182.0
2024-02-26 12:50:00,60.05,60.11,59.94,60.05,786346.0,58.8843,58.9431,58.7764,58.8843,786346.0
2024-02-26 13:00:00,60.05,60.15,59.84,60.11,1237571.0,58.8843,58.9823,58.6783,58.9431,1237571.0
2024-02-26 13:10:00,60.12,60.21,59.91,59.93,766677.0,58.9529,59.0411,58.747,58.7666,766677.0
2024-02-26 13:20:00,59.92,59.99,59.71,59.76,1394020.0,58.7568,58.8254,58.5509,58.5999,1394020.0
2024-02-26 13:30:00,59.77,59.85,59.58,59.76,1467508.0,58.6097,58.6881,58.4234,58.5999,1467508.0
2024-02-26 13:40:00,59.77,59.9,59.74,59.8,912834.0,58.6097,58.7372,58.5803,58.6391,912834.0
2024-02-26 13:50:00,59.81,59.93,59.68,59.92,843608.0,58.6489,58.7666,58.5214,58.7568,843608.0
2024-02-26 14:00:00,59.91,60.12,59.91,60.03,1340740.0,58.747,58.9529,58.747,58.8646,1340740.0
2024-02-26 14:10:00,60.04,60.07,59.82,59.92,1120229.0,58.8744,58.9039,58.6587,58.7568,1120229.0
2024-02-26 14:20:00,59.92,60.15,59.88,60.08,862455.0,58.7568,58.9823,58.7176,58.9137,862455.0
2024-02-26 14:30:00,60.08,60.19,59.95,60.06,937009.0,58.9137,59.0215,58.7862,58.8941,937009.0
2024-02-26 14:40:00,60.05,60.09,59.91,60.0,589468.0,58.8843,58.9235,58.747,58.8352,589468.0
2024-02-26 14:50:00,60.0,60.12,59.91,59.93,726847.0,58.8352,58.9529,58.747,58.7666,726847.0
2024-02-26 15:00:00,59.93,59.99,59.83,59.96,901655.0,58.7666,58.8254,58.6685,58.796,901655.0
2024-02-26 15:10:00,59.97,60.13,59.88,59.91,1069263.0,58.8058,58.9627,58.7176,58.747,1069263.0
2024-02-26 15:20:00,59.9,59.98,59.84,59.91,921126.0,58.7372,58.8156,58.6783,58.747,921126.0
2024-02-26 15:30:00,59.91,59.98,59.7,59.81,1116014.0,58.747,58.8156,58.541,58.6489,1116014.0
2024-02-26 15:40:00,59.8,59.84,59.69,59.76,1199580.0,58.6391,58.6783,58.5312,58.5999,1199580.0
2024-02-26 15:50:00,59.76,59.83,59.51,59.54,2354715.0,58.5999,58.6685,58.3547,58.3842,2354715.0
2024-02-27 09:30:00,59.96,60.05,59.55,59.6,2381407.0,58.796,58.8843,58.394,58.443,2381407.0
2024-02-27 09:40:00,59.59,59.6,59.2,59.51,2881429.0,58.4332,58.443,58.0508,58.3547,2881429.0
2024-02-27 09:50:00,59.5,59.74,59.38,59.68,1489474.0,58.3449,58.5803,58.2273,58.5214,1489474.0
2024-02-27 10:00:00,59.67,59.94,59.55,59.79,2360762.0,58.5116,58.7764,58.394,58.6293,2360762.0
2024-02-27 10:10:00,59.79,60.05,59.71,60.05,1660764.0,58.6293,58.8843,58.5509,58.8843,1660764.0
2024-02-27 10:20:00,60.05,60.09,59.69,59.87,1825452.0,58.8843,58.9235,58.5312,58.7077,1825452.0
2024-02-27 10:30:00,59.88,59.96,59.74,59.76,1315756.0,58.7176,58.796,58.5803,58.5999,1315756.0
2024-02-27 10:40:00,59.76,60.04,59.58,59.96,1811209.0,58.5999,58.8744,58.4234,58.796,1811209.0
2024-02-27 10:50:00,59.96,60.02,59.8,59.9,1155019.0,58.796,58.8548,58.6391,58.7372,1155019.0
2024-02-27 11:00:00,59.91,59.92,59.65,59.67,995767.0,58.747,58.7568,58.492,58.5116,995767.0
2024-02-27 11:10:00,59.67,59.8,59.59,59.67,982048.0,58.5116,58.6391,58.4332,58.5116,982048.0
2024-02-27 11:20:00,59.66,59.76,59.51,59.54,1042440.0,58.5018,58.5999,58.3547,58.3842,1042440.0
2024-02-27 11:30:00,59.54,59.69,59.47,59.59,1088974.0,58.3842,58.5312,58.3155,58.4332,1088974.0
2024-02-27 11:40:00,59.58,59.63,59.43,59.6,793096.0,58.4234,58.4724,58.2763,58.443,793096.0
2024-02-27 11:50:00,59.61,59.84,59.6,59.79,1002843.0,58.4528,58.6783,58.443,58.6293,1002843.0
2024-02-27 12:00:00,59.79,59.87,59.73,59.78,817086.0,58.6293,58.7077,58.5705,58.6195,817086.0
2024-02-27 12:10:00,59.78,59.83,59.61,59.64,810169.0,58.6195,58.6685,58.4528,58.4822,810169.0
2024-02-27 12:20:00,59.64,59.7,59.42,59.54,1390593.0,58.4822,58.541,58.2665,58.3842,1390593.0
2024-02-27 12:30:00,59.54,59.62,59.27,59.28,1178238.0,58.3842,58.4626,58.1194,58.1292,1178238.0
2024-02-27 12:40:00,59.28,59.38,59.24,59.29,1358135.0,58.1292,58.2273,58.09,58.139,1358135.0
2024-02-27 12:50:00,59.29,59.31,59.0,59.07,1550019.0,58.139,58.1586,57.8546,57.9233,1550019.0
2024-02-27 13:00:00,59.06,59.27,58.87,59.2,1777426.0,57.9135,58.1194,57.7272,58.0508,1777426.0
2024-02-27 13:10:00,59.19,59.36,59.19,59.26,932812.0,58.0409,58.2076,58.0409,58.1096,932812.0
2024-02-27 13:20:00,59.26,59.44,59.17,59.19,1135193.0,58.1096,58.2861,58.0213,58.0409,1135193.0
2024-02-27 13:30:00,59.19,59.31,59.14,59.3,703836.0,58.0409,58.1586,57.9919,58.1488,703836.0
2024-02-27 13:40:00,59.3,59.37,59.24,59.34,637344.0,58.1488,58.2175,58.09,58.188,637344.0
2024-02-27 13:50:00,59.34,59.5,59.27,59.48,1051109.0,58.188,58.3449,58.1194,58.3253,1051109.0
2024-02-27 14:00:00,59.48,59.6,59.47,59.51,1135607.0,58.3253,58.443,58.3155,58.3547,1135607.0
2024-02-27 14:10:00,59.51,59.86,59.51,59.83,1342371.0,58.3547,58.6979,58.3547,58.6685,1342371.0
2024-02-27 14:20:00,59.84,59.84,59.72,59.83,1041715.0,58.6783,58.6783,58.5607,58.6685,1041715.0
2024-02-27 14:30:00,59.84,59.99,59.83,59.97,1303297.0,58.6783,58.8254,58.6685,58.8058,1303297.0
2024-02-27 14:40:00,59.97,60.03,59.81,59.9,1172094.0,58.8058,58.8646,58.6489,58.7372,1172094.0
2024-02-27 14:50:00,59.89,60.06,59.85,60.04,768396.0,58.7274,58.8941,58.6881,58.8744,768396.0
2024-02-27 15:00:00,60.04,60.07,59.87,59.97,829574.0,58.8744,58.9039,58.7077,58.8058,829574.0
2024-02-27 15:10:00,59.98,60.05,59.84,59.88,948329.0,58.8156,58.8843,58.6783,58.7176,948329.0
2024-02-27 15:20:00,59.87,60.08,59.81,60.03,986813.0,58.7077,58.9137,58.6489,58.8646,986813.0
2024-02-27 15:30:00,60.02,60.03,59.78,59.86,778030.0,58.8548,58.8646,58.6195,58.6979,778030.0
2024-02-27 15:40:00,59.87,59.97,59.79,59.96,951588.0,58.7077,58.8058,58.6293,58.796,951588.0
2024-02-27 15:50:00,59.96,60.05,59.86,59.94,2102994.0,58.796,58.8843,58.6979,58.7764,2102994.0
2024-02-28 09:30:00,59.03,59.22,58.8,59.15,2894338.0,57.8841,58.0704,57.6585,58.0017,2894338.0
2024-02-28 09:40:00,59.14,59.24,58.77,58.83,1992268.0,57.9919,58.09,57.6291,57.6879,1992268.0
2024-02-28 09:50:00,58.83,58.84,58.55,58.75,2198235.0,57.6879,57.6977,57.4134,57.6095,2198235.0
2024-02-28 10:00:00,58.74,58.93,58.59,58.89,2404751.0,57.5997,57.786,57.4526,57.7468,2404751.0
2024-02-28 10:10:00,58.89,59.02,58.82,58.9,1824463.0,57.7468,57.8742,57.6781,57.7566,1824463.0
2024-02-28 10:20:00,58.9,58.97,58.66,58.81,1552962.0,57.7566,57.8252,57.5212,57.6683,1552962.0
2024-02-28 10:30:00,58.81,59.06,58.79,59.0,1447173.0,57.6683,57.9135,57.6487,57.8546,1447173.0
2024-02-28 10:40:00,59.0,59.07,58.91,58.93,1219602.0,57.8546,57.9233,57.7664,57.786,1219602.0
2024-02-28 10:50:00,58.92,59.09,58.88,59.07,1222709.0,57.7762,57.9429,57.737,57.9233,1222709.0
2024-02-28 11:00:00,59.07,59.36,59.06,59.24,1902822.0,57.9233,58.2076,57.9135,58.09,1902822.0
2024-02-28 11:10:00,59.24,59.4,59.15,59.37,1119418.0,58.09,58.2469,58.0017,58.2175,1119418.0
2024-02-28 11:20:00,59.37,59.45,59.32,59.39,1336189.0,58.2175,58.2959,58.1684,58.2371,1336189.0
2024-02-28 11:30:00,59.39,59.51,59.31,59.43,1441947.0,58.2371,58.3547,58.1586,58.2763,1441947.0
2024-02-28 11:40:00,59.43,59.53,59.37,59.44,993690.0,58.2763,58.3743,58.2175,58.2861,993690.0
2024-02-28 11:50:00,59.45,59.51,59.36,59.42,973196.0,58.2959,58.3547,58.2076,58.2665,973196.0
2024-02-28 12:00:00,59.41,59.45,59.25,59.3,1185945.0,58.2567,58.2959,58.0998,58.1488,1185945.0
2024-02-28 12:10:00,59.31,59.34,59.17,59.18,977574.0,58.1586,58.188,58.0213,58.0311,977574.0
2024-02-28 12:20:00,59.18,59.26,59.04,59.09,1494353.0,58.0311,58.1096,57.8939,57.9429,1494353.0
2024-02-28 12:30:00,59.09,59.09,58.76,58.78,1777499.0,57.9429,57.9429,57.6193,57.6389,1777499.0
2024-02-28 12:40:00,58.78,59.03,58.74,58.98,1233970.0,57.6389,57.8841,57.5997,57.835,1233970.0
2024-02-28 12:50:00,58.99,59.03,58.93,58.96,618543.0,57.8448,57.8841,57.786,57.8154,618543.0
2024-02-28 13:00:00,58.96,59.0,58.73,58.8,1230544.0,57.8154,57.8546,57.5899,57.6585,1230544.0
2024-02-28 13:10:00,58.79,59.08,58.73,59.03,1670513.0,57.6487,57.9331,57.5899,57.8841,1670513.0
2024-02-28 13:20:00,59.03,59.2,59.02,59.17,1361205.0,57.8841,58.0508,57.8742,58.0213,1361205.0
2024-02-28 13:30:00,59.17,59.31,59.17,59.3,1010613.0,58.0213,58.1586,58.0213,58.1488,1010613.0
2024-02-28 13:40:00,59.3,59.34,59.13,59.16,960241.0,58.1488,58.188,57.9821,58.0115,960241.0
2024-02-28 13:50:00,59.16,59.28,59.11,59.27,655504.0,58.0115,58.1292,57.9625,58.1194,655504.0
2024-02-28 14:00:00,59.28,59.33,59.05,59.08,1205661.0,58.1292,58.1782,57.9037,57.9331,1205661.0
2024-02-28 14:10:00,59.07,59.1,58.83,58.98,2071985.0,57.9233,57.9527,57.6879,57.835,2071985.0
2024-02-28 14:20:00,58.98,59.04,58.87,58.88,951285.0,57.835,57.8939,57.7272,57.737,951285.0
2024-02-28 14:30:00,58.87,58.88,58.66,58.78,1364998.0,57.7272,57.737,57.5212,57.6389,1364998.0
2024-02-28 14:40:00,58.77,58.84,58.67,58.74,880894.0,57.6291,57.6977,57.531,57.5997,880894.0
2024-02-28 14:50:00,58.74,58.94,58.63,58.92,1249804.0,57.5997,57.7958,57.4918,57.7762,1249804.0
2024-02-28 15:00:00,58.93,59.07,58.77,58.83,1735146.0,57.786,57.9233,57.6291,57.6879,1735146.0
2024-02-28 15:10:00,58.84,58.9,58.75,58.89,713686.0,57.6977,57.7566,57.6095,57.7468,713686.0
2024-02-28 15:20:00,58.89,59.06,58.82,59.04,1031607.0,57.7468,57.9135,57.6781,57.8939,1031607.0
2024-02-28 15:30:00,59.04,59.09,58.94,58.97,1094434.0,57.8939,57.9429,57.7958,57.8252,1094434.0
2024-02-28 15:40:00,58.97,59.01,58.78,58.91,1021249.0,57.8252,57.8644,57.6389,57.7664,1021249.0
2024-02-28 15:50:00,58.91,58.98,58.7,58.95,2578247.0,57.7664,57.835,57.5605,57.8056,2578247.0
2024-02-29 09:30:00,60.08,60.5,60.0,60.23,4259337.0,58.9137,59.3255,58.8352,59.0608,4259337.0
2024-02-29 09:40:00,60.23,60.34,60.08,60.19,2084895.0,59.0608,59.1686,58.9137,59.0215,2084895.0
2024-02-29 09:50:00,60.19,60.43,60.11,60.31,1837403.0,59.0215,59.2569,58.9431,59.1392,1837403.0
2024-02-29 10:00:00,60.31,60.47,60.12,60.24,1985591.0,59.1392,59.2961,58.9529,59.0706,1985591.0
2024-02-29 10:10:00,60.25,60.25,59.59,59.85,2920043.0,59.0804,59.0804,58.4332,58.6881,2920043.0
2024-02-29 10:20:00,59.86,60.08,59.77,59.96,1540372.0,58.6979,58.9137,58.6097,58.796,1540372.0
2024-02-29 10:30:00,59.96,60.15,59.89,60.11,1030810.0,58.796,58.9823,58.7274,58.9431,1030810.0
2024-02-29 10:40:00,60.11,60.15,59.74,60.09,1646612.0,58.9431,58.9823,58.5803,58.9235,1646612.0
2024-02-29 10:50:00,60.1,60.12,59.67,59.83,1395636.0,58.9333,58.9529,58.5116,58.6685,1395636.0
2024-02-29 11:00:00,59.83,59.86,59.46,59.8,1524366.0,58.6685,58.6979,58.3057,58.6391,1524366.0
2024-02-29 11:10:00,59.81,59.93,59.73,59.85,902480.0,58.6489,58.7666,58.5705,58.6881,902480.0
2024-02-29 11:20:00,59.86,59.87,59.56,59.58,878409.0,58.6979,58.7077,58.4038,58.4234,878409.0
2024-02-29 11:30:00,59.58,59.59,58.99,59.01,2699305.0,58.4234,58.4332,57.8448,57.8644,2699305.0
2024-02-29 11:40:00,59.02,59.39,58.78,59.38,3105506.0,57.8742,58.2371,57.6389,58.2273,3105506.0
2024-02-29 11:50:00,59.38,59.66,59.37,59.63,1741717.0,58.2273,58.5018,58.2175,58.4724,1741717.0
2024-02-29 12:00:00,59.62,59.8,59.54,59.65,1252786.0,58.4626,58.6391,58.3842,58.492,1252786.0
2024-02-29 12:10:00,59.65,59.78,59.63,59.74,962130.0,58.492,58.6195,58.4724,58.5803,962130.0
2024-02-29 12:20:00,59.74,59.79,59.47,59.5,1130282.0,58.5803,58.6293,58.3155,58.3449,1130282.0
2024-02-29 12:30:00,59.5,59.68,59.49,59.63,732910.0,58.3449,58.5214,58.3351,58.4724,732910.0
2024-02-29 12:40:00,59.64,59.82,59.56,59.78,1108799.0,58.4822,58.6587,58.4038,58.6195,1108799.0
2024-02-29 12:50:00,59.78,60.01,59.73,59.98,1218534.0,58.6195,58.845,58.5705,58.8156,1218534.0
2024-02-29 13:00:00,59.98,60.12,59.96,60.11,897306.0,58.8156,58.9529,58.796,58.9431,897306.0
2024-02-29 13:10:00,60.1,60.2,60.05,60.15,925480.0,58.9333,59.0313,58.8843,58.9823,925480.0
2024-02-29 13:20:00,60.15,60.26,60.03,60.21,947470.0,58.9823,59.0902,58.8646,59.0411,947470.0
2024-02-29 13:30:00,60.23,60.27,60.09,60.14,687461.0,59.0608,59.1,58.9235,58.9725,687461.0
2024-02-29 13:40:00,60.14,60.14,60.0,60.08,661639.0,58.9725,58.9725,58.8352,58.9137,661639.0
2024-02-29 13:50:00,60.08,60.19,60.06,60.14,659243.0,58.9137,59.0215,58.8941,58.9725,659243.0
2024-02-29 14:00:00,60.15,60.2,60.02,60.11,667792.0,58.9823,59.0313,58.8548,58.9431,667792.0
2024-02-29 14:10:00,60.11,60.35,60.11,60.3,1154728.0,58.9431,59.1784,58.9431,59.1294,1154728.0
2024-02-29 14:20:00,60.29,60.33,59.92,60.04,993471.0,59.1196,59.1588,58.7568,58.8744,993471.0
2024-02-29 14:30:00,60.03,60.11,59.95,60.08,590412.0,58.8646,58.9431,58.7862,58.9137,590412.0
2024-02-29 14:40:00,60.08,60.1,59.84,60.0,1055042.0,58.9137,58.9333,58.6783,58.8352,1055042.0
2024-02-29 14:50:00,60.01,60.14,59.91,60.14,666429.0,58.845,58.9725,58.747,58.9725,666429.0
2024-02-29 15:00:00,60.14,60.22,60.03,60.12,707898.0,58.9725,59.051,58.8646,58.9529,707898.0
2024-02-29 15:10:00,60.12,60.15,59.97,60.14,640108.0,58.9529,58.9823,58.8058,58.9725,640108.0
2024-02-29 15:20:00,60.15,60.28,60.15,60.27,859684.0,58.9823,59.1098,58.9823,59.1,859684.0
2024-02-29 15:30:00,60.26,60.37,60.21,60.33,1365919.0,59.0902,59.198,59.0411,59.1588,1365919.0
2024-02-29 15:40:00,60.32,60.53,60.29,60.44,2057309.0,59.149,59.3549,59.1196,59.2667,2057309.0
2024-02-29 15:50:00,60.45,60.85,60.4,60.43,6973690.0,59.2765,59.6687,59.2275,59.2569,6973690.0
2024-03-01 09:30:00,60.75,61.24,60.73,61.06,4021634.0,59.5707,60.0512,59.5511,59.8746,4021634.0
2024-03-01 09:40:00,61.07,61.23,60.73,60.98,2385194.0,59.8845,60.0413,59.5511,59.7962,2385194.0
2024-03-01 09:50:00,60.99,61.13,60.86,61.13,1943190.0,59.806,59.9433,59.6785,59.9433,1943190.0
2024-03-01 10:00:00,61.14,61.54,61.0,61.52,4623810.0,59.9531,60.3453,59.8158,60.3257,4623810.0
2024-03-01 10:10:00,61.52,61.75,61.48,61.52,2167617.0,60.3257,60.5513,60.2865,60.3257,2167617.0
2024-03-01 10:20:00,61.53,61.67,61.38,61.59,1781811.0,60.3355,60.4728,60.1884,60.3944,1781811.0
2024-03-01 10:30:00,61.59,61.63,61.22,61.37,1883340.0,60.3944,60.4336,60.0315,60.1786,1883340.0
2024-03-01 10:40:00,61.36,61.68,61.32,61.56,1486279.0,60.1688,60.4826,60.1296,60.3649,1486279.0
2024-03-01 10:50:00,61.57,61.83,61.49,61.71,1408179.0,60.3747,60.6297,60.2963,60.512,1408179.0
2024-03-01 11:00:00,61.71,62.14,61.67,62.05,2568105.0,60.512,60.9337,60.4728,60.8454,2568105.0
2024-03-01 11:10:00,62.05,62.13,61.92,62.11,1093462.0,60.8454,60.9239,60.718,60.9043,1093462.0
2024-03-01 11:20:00,62.11,62.21,61.99,62.09,1294821.0,60.9043,61.0023,60.7866,60.8847,1294821.0
2024-03-01 11:30:00,62.09,62.13,61.86,62.05,1827498.0,60.8847,60.9239,60.6591,60.8454,1827498.0
2024-03-01 11:40:00,62.05,62.21,62.04,62.18,1044556.0,60.8454,61.0023,60.8356,60.9729,1044556.0
2024-03-01 11:50:00,62.19,62.28,62.13,62.18,912290.0,60.9827,61.071,60.9239,60.9729,912290.0
2024-03-01 12:00:00,62.18,62.18,62.01,62.06,932445.0,60.9729,60.9729,60.8062,60.8552,932445.0
2024-03-01 12:10:00,62.07,62.36,62.06,62.34,1362745.0,60.865,61.1494,60.8552,61.1298,1362745.0
2024-03-01 12:20:00,62.34,62.5,62.33,62.44,1324731.0,61.1298,61.2867,61.12,61.2279,1324731.0
2024-03-01 12:30:00,62.45,62.58,62.35,62.46,1337103.0,61.2377,61.3651,61.1396,61.2475,1337103.0
2024-03-01 12:40:00,62.46,62.59,62.41,62.57,1024117.0,61.2475,61.3749,61.1984,61.3553,1024117.0
2024-03-01 12:50:00,62.57,62.7,62.56,62.65,1249629.0,61.3553,61.4828,61.3455,61.4338,1249629.0
2024-03-01 13:00:00,62.65,62.85,62.6,62.8,1142648.0,61.4338,61.6299,61.3848,61.5809,1142648.0
2024-03-01 13:10:00,62.81,62.9,62.79,62.83,797422.0,61.5907,61.6789,61.5711,61.6103,797422.0
2024-03-01 13:20:00,62.82,62.99,62.79,62.98,1179185.0,61.6005,61.7672,61.5711,61.7574,1179185.0
2024-03-01 13:30:00,62.98,63.08,62.92,63.08,1092391.0,61.7574,61.8554,61.6985,61.8554,1092391.0
2024-03-01 13:40:00,63.08,63.26,63.08,63.17,1326085.0,61.8554,62.0319,61.8554,61.9437,1326085.0
2024-03-01 13:50:00,63.17,63.27,63.14,63.24,884013.0,61.9437,62.0417,61.9143,62.0123,884013.0
2024-03-01 14:00:00,63.24,63.4,63.22,63.28,1228842.0,62.0123,62.1692,61.9927,62.0516,1228842.0
2024-03-01 14:10:00,63.28,63.47,63.28,63.35,1406664.0,62.0516,62.2379,62.0516,62.1202,1406664.0
2024-03-01 14:20:00,63.36,63.49,63.2,63.47,1440421.0,62.13,62.2575,61.9731,62.2379,1440421.0
2024-03-01 14:30:00,63.47,63.51,63.17,63.22,1868208.0,62.2379,62.2771,61.9437,61.9927,1868208.0
2024-03-01 14:40:00,63.22,63.37,63.11,63.35,1217598.0,61.9927,62.1398,61.8849,62.1202,1217598.0
2024-03-01 14:50:00,63.35,63.5,63.33,63.45,923902.0,62.1202,62.2673,62.1006,62.2183,923902.0
2024-03-01 15:00:00,63.45,63.46,63.1,63.22,1471065.0,62.2183,62.2281,61.875,61.9927,1471065.0
2024-03-01 15:10:00,63.22,63.23,63.0,63.15,1611893.0,61.9927,62.0025,61.777,61.9241,1611893.0
2024-03-01 15:20:00,63.15,63.27,63.07,63.23,1602169.0,61.9241,62.0417,61.8456,62.0025,1602169.0
2024-03-01 15:30:00,63.23,63.25,63.09,63.12,1390285.0,62.0025,62.0221,61.8652,61.8947,1390285.0
2024-03-01 15:40:00,63.13,63.26,63.07,63.23,1782645.0,61.9045,62.0319,61.8456,62.0025,1782645.0
2024-03-01 15:50:00,63.23,63.23,63.08,63.14,3422929.0,62.0025,62.0025,61.8554,61.9143,3422929.0
2024-03-04 09:30:00,63.1,63.14,62.66,63.01,4471456.0,61.875,61.9143,61.4436,61.7868,4471456.0
2024-03-04 09:40:00,63.01,63.09,62.69,62.77,2602188.0,61.7868,61.8652,61.473,61.5515,2602188.0
2024-03-04 09:50:00,62.76,62.94,62.69,62.75,1829679.0,61.5416,61.7182,61.473,61.5318,1829679.0
2024-03-04 10:00:00,62.76,62.85,62.59,62.81,1819787.0,61.5416,61.6299,61.3749,61.5907,1819787.0
2024-03-04 10:10:00,62.81,62.92,62.67,62.78,1702477.0,61.5907,61.6985,61.4534,61.5613,1702477.0
2024-03-04 10:20:00,62.78,62.86,62.6,62.69,1781614.0,61.5613,61.6397,61.3848,61.473,1781614.0
2024-03-04 10:30:00,62.7,63.11,62.66,63.06,1715758.0,61.4828,61.8849,61.4436,61.8358,1715758.0
2024-03-04 10:40:00,63.06,63.14,62.98,63.04,1419283.0,61.8358,61.9143,61.7574,61.8162,1419283.0
2024-03-04 10:50:00,63.04,63.11,62.89,63.02,1064377.0,61.8162,61.8849,61.6691,61.7966,1064377.0
2024-03-04 11:00:00,63.02,63.07,62.81,62.94,1148186.0,61.7966,61.8456,61.5907,61.7182,1148186.0
2024-03-04 11:10:00,62.95,63.06,62.84,62.97,1035666.0,61.728,61.8358,61.6201,61.7476,1035666.0
2024-03-04 11:20:00,62.97,62.99,62.8,62.85,1286844.0,61.7476,61.7672,61.5809,61.6299,1286844.0
2024-03-04 11:30:00,62.84,62.87,62.61,62.84,1616961.0,61.6201,61.6495,61.3946,61.6201,1616961.0
2024-03-04 11:40:00,62.83,62.9,62.77,62.86,754488.0,61.6103,61.6789,61.5515,61.6397,754488.0
2024-03-04 11:50:00,62.86,63.0,62.82,62.97,915778.0,61.6397,61.777,61.6005,61.7476,915778.0
2024-03-04 12:00:00,62.96,62.96,62.76,62.78,646263.0,61.7378,61.7378,61.5416,61.5613,646263.0
2024-03-04 12:10:00,62.79,62.99,62.79,62.93,607619.0,61.5711,61.7672,61.5711,61.7083,607619.0
2024-03-04 12:20:00,62.94,63.06,62.93,63.05,819025.0,61.7182,61.8358,61.7083,61.826,819025.0
2024-03-04 12:30:00,63.05,63.09,62.79,62.81,932603.0,61.826,61.8652,61.5711,61.5907,932603.0
2024-03-04 12:40:00,62.81,62.92,62.74,62.84,791385.0,61.5907,61.6985,61.522,61.6201,791385.0
2024-03-04 12:50:00,62.84,62.9,62.77,62.84,739100.0,61.6201,61.6789,61.5515,61.6201,739100.0
2024-03-04 13:00:00,62.84,62.92,62.77,62.83,527357.0,61.6201,61.6985,61.5515,61.6103,527357.0
2024-03-04 13:10:00,62.83,62.87,62.69,62.75,769329.0,61.6103,61.6495,61.473,61.5318,769329.0
2024-03-04 13:20:00,62.76,62.77,62.5,62.65,1516333.0,61.5416,61.5515,61.2867,61.4338,1516333.0
2024-03-04 13:30:00,62.65,62.78,62.63,62.69,709814.0,61.4338,61.5613,61.4142,61.473,709814.0
2024-03-04 13:40:00,62.69,62.82,62.68,62.78,609416.0,61.473,61.6005,61.4632,61.5613,609416.0
2024-03-04 13:50:00,62.78,62.87,62.73,62.82,656502.0,61.5613,61.6495,61.5122,61.6005,656502.0
2024-03-04 14:00:00,62.82,62.87,62.69,62.76,759801.0,61.6005,61.6495,61.473,61.5416,759801.0
2024-03-04 14:10:00,62.75,62.91,62.72,62.91,597470.0,61.5318,61.6887,61.5024,61.6887,597470.0
2024-03-04 14:20:00,62.91,62.92,62.76,62.8,860259.0,61.6887,61.6985,61.5416,61.5809,860259.0
2024-03-04 14:30:00,62.8,63.26,62.78,63.25,2323792.0,61.5809,62.0319,61.5613,62.0221,2323792.0
2024-03-04 14:40:00,63.24,63.25,63.04,63.23,1716604.0,62.0123,62.0221,61.8162,62.0025,1716604.0
2024-03-04 14:50:00,63.23,63.26,63.12,63.13,1119122.0,62.0025,62.0319,61.8947,61.9045,1119122.0
2024-03-04 15:00:00,63.13,63.2,63.03,63.18,1087838.0,61.9045,61.9731,61.8064,61.9535,1087838.0
2024-03-04 15:10:00,63.17,63.28,63.12,63.24,1771164.0,61.9437,62.0516,61.8947,62.0123,1771164.0
2024-03-04 15:20:00,63.24,63.24,62.98,63.02,1029095.0,62.0123,62.0123,61.7574,61.7966,1029095.0
2024-03-04 15:30:00,63.02,63.1,62.64,62.94,2103621.0,61.7966,61.875,61.424,61.7182,2103621.0
2024-03-04 15:40:00,62.94,62.96,62.32,62.4,2534922.0,61.7182,61.7378,61.1102,61.1886,2534922.0
2024-03-04 15:50:00,62.4,62.51,62.3,62.37,3856565.0,61.1886,61.2965,61.0906,61.1592,3856565.0
2024-03-05 09:30:00,61.1,61.1,60.32,60.56,4889094.0,59.9139,59.9139,59.149,59.3844,4889094.0
2024-03-05 09:40:00,60.56,60.62,59.98,60.21,3565488.0,59.3844,59.4432,58.8156,59.0411,3565488.0
2024-03-05 09:50:00,60.2,60.38,60.05,60.15,2381874.0,59.0313,59.2078,58.8843,58.9823,2381874.0
2024-03-05 10:00:00,60.16,60.6,59.71,59.77,4874153.0,58.9921,59.4236,58.5509,58.6097,4874153.0
2024-03-05 10:10:00,59.77,59.99,59.42,59.48,3805840.0,58.6097,58.8254,58.2665,58.3253,3805840.0
2024-03-05 10:20:00,59.48,59.6,59.25,59.34,2814401.0,58.3253,58.443,58.0998,58.188,2814401.0
2024-03-05 10:30:00,59.34,59.34,59.0,59.04,3345267.0,58.188,58.188,57.8546,57.8939,3345267.0
2024-03-05 10:40:00,59.05,59.22,58.81,58.82,3614331.0,57.9037,58.0704,57.6683,57.6781,3614331.0
2024-03-05 10:50:00,58.82,59.15,58.81,59.12,2088410.0,57.6781,58.0017,57.6683,57.9723,2088410.0
2024-03-05 11:00:00,59.13,59.24,59.01,59.15,1653708.0,57.9821,58.09,57.8644,58.0017,1653708.0
2024-03-05 11:10:00,59.15,59.25,58.86,59.24,2024429.0,58.0017,58.0998,57.7174,58.09,2024429.0
2024-03-05 11:20:00,59.24,59.39,59.17,59.28,1784898.0,58.09,58.2371,58.0213,58.1292,1784898.0
2024-03-05 11:30:00,59.28,59.34,58.99,59.03,1485537.0,58.1292,58.188,57.8448,57.8841,1485537.0
2024-03-05 11:40:00,59.03,59.14,58.8,58.98,2315394.0,57.8841,57.9919,57.6585,57.835,2315394.0
2024-03-05 11:50:00,58.99,59.14,58.82,59.11,1417539.0,57.8448,57.9919,57.6781,57.9625,1417539.0
2024-03-05 12:00:00,59.11,59.24,59.08,59.23,1397878.0,57.9625,58.09,57.9331,58.0802,1397878.0
2024-03-05 12:10:00,59.22,59.32,59.15,59.19,1053812.0,58.0704,58.1684,58.0017,58.0409,1053812.0
2024-03-05 12:20:00,59.19,59.48,59.11,59.48,1498658.0,58.0409,58.3253,57.9625,58.3253,1498658.0
2024-03-05 12:30:00,59.48,59.52,59.2,59.24,1446746.0,58.3253,58.3645,58.0508,58.09,1446746.0
2024-03-05 12:40:00,59.23,59.42,59.12,59.25,1202389.0,58.0802,58.2665,57.9723,58.0998,1202389.0
2024-03-05 12:50:00,59.26,59.42,59.18,59.25,945569.0,58.1096,58.2665,58.0311,58.0998,945569.0
2024-03-05 13:00:00,59.25,59.27,59.04,59.21,1372535.0,58.0998,58.1194,57.8939,58.0606,1372535.0
2024-03-05 13:10:00,59.21,59.24,58.91,58.94,1104511.0,58.0606,58.09,57.7664,57.7958,1104511.0
2024-03-05 13:20:00,58.94,59.01,58.81,58.95,1299765.0,57.7958,57.8644,57.6683,57.8056,1299765.0
2024-03-05 13:30:00,58.94,59.09,58.73,58.79,1627060.0,57.7958,57.9429,57.5899,57.6487,1627060.0
2024-03-05 13:40:00,58.79,58.81,58.5,58.61,2750581.0,57.6487,57.6683,57.3643,57.4722,2750581.0
2024-03-05 13:50:00,58.62,58.74,58.47,58.51,1557161.0,57.482,57.5997,57.3349,57.3741,1557161.0
2024-03-05 14:00:00,58.5,58.75,58.47,58.67,1441002.0,57.3643,57.6095,57.3349,57.531,1441002.0
2024-03-05 14:10:00,58.67,58.83,58.56,58.59,1758216.0,57.531,57.6879,57.4232,57.4526,1758216.0
2024-03-05 14:20:00,58.59,58.77,58.5,58.65,1259914.0,57.4526,57.6291,57.3643,57.5114,1259914.0
2024-03-05 14:30:00,58.66,58.68,58.35,58.46,2438082.0,57.5212,57.5408,57.2173,57.3251,2438082.0
2024-03-05 14:40:00,58.45,58.52,58.24,58.28,2998831.0,57.3153,57.384,57.1094,57.1486,2998831.0
2024-03-05 14:50:00,58.29,58.41,58.2,58.27,1538681.0,57.1584,57.2761,57.0702,57.1388,1538681.0
2024-03-05 15:00:00,58.27,58.54,58.27,58.28,1762013.0,57.1388,57.4036,57.1388,57.1486,1762013.0
2024-03-05 15:10:00,58.29,58.37,58.11,58.22,2170039.0,57.1584,57.2369,56.9819,57.0898,2170039.0
2024-03-05 15:20:00,58.22,58.27,58.05,58.11,2282074.0,57.0898,57.1388,56.9231,56.9819,2282074.0
2024-03-05 15:30:00,58.11,58.34,58.02,58.25,2403937.0,56.9819,57.2075,56.8937,57.1192,2403937.0
2024-03-05 15:40:00,58.26,58.72,58.19,58.7,2994547.0,57.129,57.5801,57.0604,57.5605,2994547.0
2024-03-05 15:50:00,58.7,59.08,58.51,59.02,5503801.0,57.5605,57.9331,57.3741,57.8742,5503801.0
2024-03-06 09:30:00,60.74,60.96,60.39,60.65,5188803.0,59.5609,59.7766,59.2177,59.4726,5188803.0
2024-03-06 09:40:00,60.65,60.84,60.43,60.51,2970039.0,59.4726,59.6589,59.2569,59.3353,2970039.0
2024-03-06 09:50:00,60.51,60.52,60.07,60.18,2784233.0,59.3353,59.3451,58.9039,59.0117,2784233.0
2024-03-06 10:00:00,60.18,60.21,59.35,59.57,4317148.0,59.0117,59.0411,58.1978,58.4136,4317148.0
2024-03-06 10:10:00,59.57,60.04,59.5,59.85,3036610.0,58.4136,58.8744,58.3449,58.6881,3036610.0
2024-03-06 10:20:00,59.85,60.05,59.66,59.88,1732645.0,58.6881,58.8843,58.5018,58.7176,1732645.0
2024-03-06 10:30:00,59.89,60.19,59.72,60.0,2031840.0,58.7274,59.0215,58.5607,58.8352,2031840.0
2024-03-06 10:40:00,60.0,60.29,59.87,60.27,1651252.0,58.8352,59.1196,58.7077,59.1,1651252.0
2024-03-06 10:50:00,60.28,60.56,60.23,60.48,2346476.0,59.1098,59.3844,59.0608,59.3059,2346476.0
2024-03-06 11:00:00,60.47,60.78,60.47,60.67,2279338.0,59.2961,59.6001,59.2961,59.4922,2279338.0
2024-03-06 11:10:00,60.67,60.78,60.62,60.7,1220044.0,59.4922,59.6001,59.4432,59.5216,1220044.0
2024-03-06 11:20:00,60.71,60.75,60.55,60.67,1025010.0,59.5314,59.5707,59.3745,59.4922,1025010.0
2024-03-06 11:30:00,60.68,60.68,60.31,60.64,1540900.0,59.502,59.502,59.1392,59.4628,1540900.0
2024-03-06 11:40:00,60.63,60.72,60.57,60.65,719932.0,59.453,59.5412,59.3942,59.4726,719932.0
2024-03-06 11:50:00,60.66,61.0,60.65,60.91,2178051.0,59.4824,59.8158,59.4726,59.7276,2178051.0
2024-03-06 12:00:00,60.92,61.17,60.9,61.12,1818634.0,59.7374,59.9825,59.7178,59.9335,1818634.0
2024-03-06 12:10:00,61.12,61.33,61.12,61.17,1446976.0,59.9335,60.1394,59.9335,59.9825,1446976.0
2024-03-06 12:20:00,61.18,61.28,61.11,61.23,1110384.0,59.9923,60.0904,59.9237,60.0413,1110384.0
2024-03-06 12:30:00,61.24,61.43,61.17,61.19,1510500.0,60.0512,60.2375,59.9825,60.0021,1510500.0
2024-03-06 12:40:00,61.19,61.22,60.96,60.99,1298715.0,60.0021,60.0315,59.7766,59.806,1298715.0
2024-03-06 12:50:00,60.98,61.12,60.86,61.02,1120639.0,59.7962,59.9335,59.6785,59.8354,1120639.0
2024-03-06 13:00:00,61.02,61.1,60.89,60.98,965534.0,59.8354,59.9139,59.7079,59.7962,965534.0
2024-03-06 13:10:00,60.98,61.13,60.96,61.12,1030369.0,59.7962,59.9433,59.7766,59.9335,1030369.0
2024-03-06 13:20:00,61.12,61.3,61.1,61.21,1201004.0,59.9335,60.11,59.9139,60.0217,1201004.0
2024-03-06 13:30:00,61.21,61.25,60.12,60.68,3394948.0,60.0217,60.061,58.9529,59.502,3394948.0
2024-03-06 13:40:00,60.69,60.99,60.15,60.16,3019272.0,59.5118,59.806,58.9823,58.9921,3019272.0
2024-03-06 13:50:00,60.15,60.59,60.01,60.48,2846689.0,58.9823,59.4138,58.845,59.3059,2846689.0
2024-03-06 14:00:00,60.47,60.54,60.04,60.39,2647632.0,59.2961,59.3647,58.8744,59.2177,2647632.0
2024-03-06 14:10:00,60.39,60.54,59.77,60.15,2855357.0,59.2177,59.3647,58.6097,58.9823,2855357.0
2024-03-06 14:20:00,60.15,60.55,60.15,60.49,1283509.0,58.9823,59.3745,58.9823,59.3157,1283509.0
2024-03-06 14:30:00,60.5,60.62,60.05,60.21,1726941.0,59.3255,59.4432,58.8843,59.0411,1726941.0
2024-03-06 14:40:00,60.2,60.37,59.83,60.05,1882975.0,59.0313,59.198,58.6685,58.8843,1882975.0
2024-03-06 14:50:00,60.04,60.28,59.73,60.0,1621669.0,58.8744,59.1098,58.5705,58.8352,1621669.0
2024-03-06 15:00:00,59.99,60.2,59.76,60.09,1366231.0,58.8254,59.0313,58.5999,58.9235,1366231.0
2024-03-06 15:10:00,60.09,60.2,59.68,59.96,2064617.0,58.9235,59.0313,58.5214,58.796,2064617.0
2024-03-06 15:20:00,59.95,59.98,59.65,59.89,2440605.0,58.7862,58.8156,58.492,58.7274,2440605.0
2024-03-06 15:30:00,59.9,59.96,59.55,59.94,2392114.0,58.7372,58.796,58.394,58.7764,2392114.0
2024-03-06 15:40:00,59.94,60.33,59.9,60.27,2571452.0,58.7764,59.1588,58.7372,59.1,2571452.0
2024-03-06 15:50:00,60.26,60.27,59.83,60.14,3449283.0,59.0902,59.1,58.6685,58.9725,3449283.0
2024-03-07 09:30:00,61.55,61.97,61.38,61.83,4345131.0,60.3551,60.767,60.1884,60.6297,4345131.0
2024-03-07 09:40:00,61.83,61.86,60.91,61.3,3332225.0,60.6297,60.6591,59.7276,60.11,3332225.0
2024-03-07 09:50:00,61.3,61.86,61.22,61.65,2859111.0,60.11,60.6591,60.0315,60.4532,2859111.0
2024-03-07 10:00:00,61.65,61.8,61.47,61.61,2016078.0,60.4532,60.6003,60.2767,60.414,2016078.0
2024-03-07 10:10:00,61.62,62.06,61.62,61.89,2608155.0,60.4238,60.8552,60.4238,60.6885,2608155.0
2024-03-07 10:20:00,61.88,62.11,61.82,62.09,1683888.0,60.6787,60.9043,60.6199,60.8847,1683888.0
2024-03-07 10:30:00,62.1,62.26,61.91,62.24,1826381.0,60.8945,61.0514,60.7081,61.0317,1826381.0
2024-03-07 10:40:00,62.25,62.54,62.21,62.43,2203423.0,61.0415,61.3259,61.0023,61.2181,2203423.0
2024-03-07 10:50:00,62.43,62.44,62.07,62.23,2138317.0,61.2181,61.2279,60.865,61.0219,2138317.0
2024-03-07 11:00:00,62.23,62.42,62.13,62.36,1069282.0,61.0219,61.2082,60.9239,61.1494,1069282.0
2024-03-07 11:10:00,62.36,62.45,62.27,62.39,1117071.0,61.1494,61.2377,61.0612,61.1788,1117071.0
2024-03-07 11:20:00,62.38,62.64,62.36,62.59,1738032.0,61.169,61.424,61.1494,61.3749,1738032.0
2024-03-07 11:30:00,62.58,62.59,62.32,62.56,1644620.0,61.3651,61.3749,61.1102,61.3455,1644620.0
2024-03-07 11:40:00,62.56,62.67,62.45,62.54,1053838.0,61.3455,61.4534,61.2377,61.3259,1053838.0
2024-03-07 11:50:00,62.54,62.78,62.51,62.74,1160132.0,61.3259,61.5613,61.2965,61.522,1160132.0
2024-03-07 12:00:00,62.73,62.84,62.63,62.83,1122232.0,61.5122,61.6201,61.4142,61.6103,1122232.0
2024-03-07 12:10:00,62.82,62.98,62.79,62.92,1110565.0,61.6005,61.7574,61.5711,61.6985,1110565.0
2024-03-07 12:20:00,62.93,63.0,62.75,62.8,1227401.0,61.7083,61.777,61.5318,61.5809,1227401.0
2024-03-07 12:30:00,62.79,62.89,62.68,62.82,1090176.0,61.5711,61.6691,61.4632,61.6005,1090176.0
2024-03-07 12:40:00,62.82,62.83,62.58,62.74,1164062.0,61.6005,61.6103,61.3651,61.522,1164062.0
2024-03-07 12:50:00,62.74,62.85,62.69,62.81,809060.0,61.522,61.6299,61.473,61.5907,809060.0
2024-03-07 13:00:00,62.82,62.87,62.63,62.84,751762.0,61.6005,61.6495,61.4142,61.6201,751762.0
2024-03-07 13:10:00,62.84,62.93,62.76,62.9,770795.0,61.6201,61.7083,61.5416,61.6789,770795.0
2024-03-07 13:20:00,62.9,62.99,62.83,62.99,636024.0,61.6789,61.7672,61.6103,61.7672,636024.0
2024-03-07 13:30:00,62.99,63.16,62.92,63.15,1412197.0,61.7672,61.9339,61.6985,61.9241,1412197.0
2024-03-07 13:40:00,63.16,63.23,63.05,63.2,1139181.0,61.9339,62.0025,61.826,61.9731,1139181.0
2024-03-07 13:50:00,63.21,63.32,63.19,63.25,1050609.0,61.9829,62.0908,61.9633,62.0221,1050609.0
2024-03-07 14:00:00,63.26,63.3,63.07,63.11,1133028.0,62.0319,62.0712,61.8456,61.8849,1133028.0
2024-03-07 14:10:00,63.12,63.26,63.04,63.17,953992.0,61.8947,62.0319,61.8162,61.9437,953992.0
2024-03-07 14:20:00,63.17,63.18,63.05,63.13,939356.0,61.9437,61.9535,61.826,61.9045,939356.0
2024-03-07 14:30:00,63.13,63.22,63.09,63.22,768304.0,61.9045,61.9927,61.8652,61.9927,768304.0
2024-03-07 14:40:00,63.22,63.27,63.13,63.24,829306.0,61.9927,62.0417,61.9045,62.0123,829306.0
2024-03-07 14:50:00,63.24,63.28,62.94,62.98,1166549.0,62.0123,62.0516,61.7182,61.7574,1166549.0
2024-03-07 15:00:00,62.98,62.98,62.59,62.79,2088889.0,61.7574,61.7574,61.3749,61.5711,2088889.0
2024-03-07 15:10:00,62.8,62.92,62.67,62.8,1054866.0,61.5809,61.6985,61.4534,61.5809,1054866.0
2024-03-07 15:20:00,62.81,62.82,62.66,62.76,980287.0,61.5907,61.6005,61.4436,61.5416,980287.0
2024-03-07 15:30:00,62.76,62.94,62.74,62.93,1150354.0,61.5416,61.7182,61.522,61.7083,1150354.0
2024-03-07 15:40:00,62.93,63.06,62.83,62.85,2205036.0,61.7083,61.8358,61.6103,61.6299,2205036.0
2024-03-07 15:50:00,62.85,63.13,62.76,62.82,4257887.0,61.6299,61.9045,61.5416,61.6005,4257887.0
2024-03-08 09:30:00,62.92,63.28,62.61,62.74,4897855.0,61.6985,62.0516,61.3946,61.522,4897855.0
2024-03-08 09:40:00,62.74,63.37,62.74,63.31,3545845.0,61.522,62.1398,61.522,62.081,3545845.0
2024-03-08 09:50:00,63.32,63.65,63.23,63.63,2911525.0,62.0908,62.4144,62.0025,62.3948,2911525.0
2024-03-08 10:00:00,63.64,63.95,63.56,63.91,2726977.0,62.4046,62.7085,62.3261,62.6693,2726977.0
2024-03-08 10:10:00,63.9,64.04,63.71,63.82,2646865.0,62.6595,62.7968,62.4732,62.5811,2646865.0
2024-03-08 10:20:00,63.82,64.11,63.75,64.04,2222341.0,62.5811,62.8654,62.5124,62.7968,2222341.0
2024-03-08 10:30:00,64.05,64.13,63.43,63.57,3211812.0,62.8066,62.885,62.1986,62.3359,3211812.0
2024-03-08 10:40:00,63.57,63.75,63.18,63.43,3077936.0,62.3359,62.5124,61.9535,62.1986,3077936.0
2024-03-08 10:50:00,63.44,63.74,63.22,63.56,2727797.0,62.2084,62.5026,61.9927,62.3261,2727797.0
2024-03-08 11:00:00,63.55,63.59,62.36,62.38,5801248.0,62.3163,62.3555,61.1494,61.169,5801248.0
2024-03-08 11:10:00,62.38,62.66,62.04,62.23,5407696.0,61.169,61.4436,60.8356,61.0219,5407696.0
2024-03-08 11:20:00,62.24,62.48,61.6,61.68,7334103.0,61.0317,61.2671,60.4042,60.4826,7334103.0
2024-03-08 11:30:00,61.68,62.0,61.16,61.94,8022074.0,60.4826,60.7964,59.9727,60.7376,8022074.0
2024-03-08 11:40:00,61.94,62.01,61.19,61.44,5189448.0,60.7376,60.8062,60.0021,60.2473,5189448.0
2024-03-08 11:50:00,61.44,61.82,61.41,61.44,3694246.0,60.2473,60.6199,60.2179,60.2473,3694246.0
2024-03-08 12:00:00,61.44,61.82,61.08,61.19,3993603.0,60.2473,60.6199,59.8943,60.0021,3993603.0
2024-03-08 12:10:00,61.19,61.63,60.95,61.09,4112273.0,60.0021,60.4336,59.7668,59.9041,4112273.0
2024-03-08 12:20:00,61.1,61.64,61.05,61.57,2629635.0,59.9139,60.4434,59.8648,60.3747,2629635.0
2024-03-08 12:30:00,61.57,61.68,61.24,61.45,2495830.0,60.3747,60.4826,60.0512,60.2571,2495830.0
2024-03-08 12:40:00,61.45,61.54,61.1,61.1,2156458.0,60.2571,60.3453,59.9139,59.9139,2156458.0
2024-03-08 12:50:00,61.11,61.2,60.18,60.3,5458641.0,59.9237,60.0119,59.0117,59.1294,5458641.0
2024-03-08 13:00:00,60.31,60.73,60.07,60.59,4022292.0,59.1392,59.5511,58.9039,59.4138,4022292.0
2024-03-08 13:10:00,60.59,60.67,60.32,60.45,2498163.0,59.4138,59.4922,59.149,59.2765,2498163.0
2024-03-08 13:20:00,60.44,60.56,60.19,60.24,1822378.0,59.2667,59.3844,59.0215,59.0706,1822378.0
2024-03-08 13:30:00,60.23,60.37,59.77,59.92,3891149.0,59.0608,59.198,58.6097,58.7568,3891149.0
2024-03-08 13:40:00,59.92,60.11,59.77,59.93,2028771.0,58.7568,58.9431,58.6097,58.7666,2028771.0
2024-03-08 13:50:00,59.93,60.14,59.84,60.12,1708491.0,58.7666,58.9725,58.6783,58.9529,1708491.0
2024-03-08 14:00:00,60.11,60.65,60.05,60.61,2503609.0,58.9431,59.4726,58.8843,59.4334,2503609.0
2024-03-08 14:10:00,60.61,60.68,60.37,60.59,1898595.0,59.4334,59.502,59.198,59.4138,1898595.0
2024-03-08 14:20:00,60.58,60.95,60.56,60.83,2408819.0,59.404,59.7668,59.3844,59.6491,2408819.0
2024-03-08 14:30:00,60.83,61.27,60.83,61.11,2250623.0,59.6491,60.0806,59.6491,59.9237,2250623.0
2024-03-08 14:40:00,61.11,61.44,61.07,61.3,1814225.0,59.9237,60.2473,59.8845,60.11,1814225.0
2024-03-08 14:50:00,61.3,61.35,60.94,61.11,2778013.0,60.11,60.159,59.757,59.9237,2778013.0
2024-03-08 15:00:00,61.11,61.38,60.84,60.85,3047521.0,59.9237,60.1884,59.6589,59.6687,3047521.0
2024-03-08 15:10:00,60.85,60.88,60.54,60.61,3732446.0,59.6687,59.6981,59.3647,59.4334,3732446.0
2024-03-08 15:20:00,60.6,60.82,60.11,60.16,3304015.0,59.4236,59.6393,58.9431,58.9921,3304015.0
2024-03-08 15:30:00,60.16,60.57,60.07,60.11,2572341.0,58.9921,59.3942,58.9039,58.9431,2572341.0
2024-03-08 15:40:00,60.11,60.47,60.1,60.34,2525588.0,58.9431,59.2961,58.9333,59.1686,2525588.0
2024-03-08 15:50:00,60.33,60.47,60.03,60.04,5662929.0,59.1588,59.2961,58.8646,58.8744,5662929.0
2024-03-11 09:30:00,59.41,59.53,58.72,59.49,7800183.0,58.2567,58.3743,57.5801,58.3351,7800183.0
2024-03-11 09:40:00,59.49,59.66,59.17,59.3,4155695.0,58.3351,58.5018,58.0213,58.1488,4155695.0
2024-03-11 09:50:00,59.31,59.52,58.65,58.65,3482132.0,58.1586,58.3645,57.5114,57.5114,3482132.0
2024-03-11 10:00:00,58.66,58.96,58.56,58.84,3207157.0,57.5212,57.8154,57.4232,57.6977,3207157.0
2024-03-11 10:10:00,58.85,59.04,58.58,59.01,2092924.0,57.7075,57.8939,57.4428,57.8644,2092924.0
2024-03-11 10:20:00,59.03,59.09,58.63,58.94,1873418.0,57.8841,57.9429,57.4918,57.7958,1873418.0
2024-03-11 10:30:00,58.95,59.5,58.91,59.0,2452777.0,57.8056,58.3449,57.7664,57.8546,2452777.0
2024-03-11 10:40:00,59.01,59.39,58.98,59.3,1740759.0,57.8644,58.2371,57.835,58.1488,1740759.0
2024-03-11 10:50:00,59.31,59.87,59.26,59.66,2318532.0,58.1586,58.7077,58.1096,58.5018,2318532.0
2024-03-11 11:00:00,59.65,59.83,59.42,59.46,1739118.0,58.492,58.6685,58.2665,58.3057,1739118.0
2024-03-11 11:10:00,59.46,59.46,59.06,59.26,1579674.0,58.3057,58.3057,57.9135,58.1096,1579674.0
2024-03-11 11:20:00,59.27,59.28,58.93,58.96,1928581.0,58.1194,58.1292,57.786,57.8154,1928581.0
2024-03-11 11:30:00,58.97,59.2,58.84,59.0,1440332.0,57.8252,58.0508,57.6977,57.8546,1440332.0
2024-03-11 11:40:00,59.0,59.45,58.93,59.38,1461116.0,57.8546,58.2959,57.786,58.2273,1461116.0
2024-03-11 11:50:00,59.39,59.68,59.34,59.63,1324807.0,58.2371,58.5214,58.188,58.4724,1324807.0
2024-03-11 12:00:00,59.64,59.65,59.22,59.33,1345020.0,58.4822,58.492,58.0704,58.1782,1345020.0
2024-03-11 12:10:00,59.33,59.54,59.11,59.52,1120954.0,58.1782,58.3842,57.9625,58.3645,1120954.0
2024-03-11 12:20:00,59.52,59.57,59.34,59.39,723240.0,58.3645,58.4136,58.188,58.2371,723240.0
2024-03-11 12:30:00,59.39,59.61,59.31,59.37,1197829.0,58.2371,58.4528,58.1586,58.2175,1197829.0
2024-03-11 12:40:00,59.37,59.6,59.34,59.39,773316.0,58.2175,58.443,58.188,58.2371,773316.0
2024-03-11 12:50:00,59.39,59.63,59.29,59.54,872994.0,58.2371,58.4724,58.139,58.3842,872994.0
2024-03-11 13:00:00,59.55,59.64,59.21,59.33,1073034.0,58.394,58.4822,58.0606,58.1782,1073034.0
2024-03-11 13:10:00,59.31,59.36,59.11,59.27,821974.0,58.1586,58.2076,57.9625,58.1194,821974.0
2024-03-11 13:20:00,59.27,59.61,59.26,59.56,981108.0,58.1194,58.4528,58.1096,58.4038,981108.0
2024-03-11 13:30:00,59.56,59.72,59.33,59.36,1047412.0,58.4038,58.5607,58.1782,58.2076,1047412.0
2024-03-11 13:40:00,59.36,59.43,59.05,59.16,1325525.0,58.2076,58.2763,57.9037,58.0115,1325525.0
2024-03-11 13:50:00,59.16,59.42,59.13,59.39,921506.0,58.0115,58.2665,57.9821,58.2371,921506.0
2024-03-11 14:00:00,59.39,59.54,59.23,59.48,774064.0,58.2371,58.3842,58.0802,58.3253,774064.0
2024-03-11 14:10:00,59.48,59.57,59.3,59.47,769275.0,58.3253,58.4136,58.1488,58.3155,769275.0
2024-03-11 14:20:00,59.47,59.61,59.41,59.57,762008.0,58.3155,58.4528,58.2567,58.4136,762008.0
2024-03-11 14:30:00,59.58,59.66,59.35,59.43,924480.0,58.4234,58.5018,58.1978,58.2763,924480.0
2024-03-11 14:40:00,59.42,59.78,59.4,59.74,859946.0,58.2665,58.6195,58.2469,58.5803,859946.0
2024-03-11 14:50:00,59.74,59.88,59.56,59.66,948215.0,58.5803,58.7176,58.4038,58.5018,948215.0
2024-03-11 15:00:00,59.65,59.66,59.46,59.48,731187.0,58.492,58.5018,58.3057,58.3253,731187.0
2024-03-11 15:10:00,59.48,59.53,59.23,59.27,816468.0,58.3253,58.3743,58.0802,58.1194,816468.0
2024-03-11 15:20:00,59.27,59.39,59.17,59.23,908797.0,58.1194,58.2371,58.0213,58.0802,908797.0
2024-03-11 15:30:00,59.22,59.42,59.16,59.2,1122968.0,58.0704,58.2665,58.0115,58.0508,1122968.0
2024-03-11 15:40:00,59.2,59.55,59.2,59.28,1583701.0,58.0508,58.394,58.0508,58.1292,1583701.0
2024-03-11 15:50:00,59.28,59.39,59.11,59.35,2866837.0,58.1292,58.2371,57.9625,58.1978,2866837.0
2024-03-12 09:30:00,60.29,60.56,59.42,59.51,5254245.0,59.1196,59.3844,58.2665,58.3547,5254245.0
2024-03-12 09:40:00,59.51,59.69,58.96,59.24,4423935.0,58.3547,58.5312,57.8154,58.09,4423935.0
2024-03-12 09:50:00,59.25,60.13,59.17,60.13,4131519.0,58.0998,58.9627,58.0213,58.9627,4131519.0
2024-03-12 10:00:00,60.12,60.47,59.94,60.23,3765926.0,58.9529,59.2961,58.7764,59.0608,3765926.0
2024-03-12 10:10:00,60.24,60.46,60.13,60.28,2384836.0,59.0706,59.2863,58.9627,59.1098,2384836.0
2024-03-12 10:20:00,60.28,60.84,60.21,60.81,2825656.0,59.1098,59.6589,59.0411,59.6295,2825656.0
2024-03-12 10:30:00,60.82,61.27,60.82,61.14,3454400.0,59.6393,60.0806,59.6393,59.9531,3454400.0
2024-03-12 10:40:00,61.14,61.49,61.11,61.48,1953828.0,59.9531,60.2963,59.9237,60.2865,1953828.0
2024-03-12 10:50:00,61.48,61.6,61.17,61.35,2550686.0,60.2865,60.4042,59.9825,60.159,2550686.0
2024-03-12 11:00:00,61.35,61.52,61.14,61.4,1929830.0,60.159,60.3257,59.9531,60.208,1929830.0
2024-03-12 11:10:00,61.41,61.59,61.4,61.51,1469797.0,60.2179,60.3944,60.208,60.3159,1469797.0
2024-03-12 11:20:00,61.51,61.71,61.42,61.69,1626670.0,60.3159,60.512,60.2277,60.4924,1626670.0
2024-03-12 11:30:00,61.69,61.71,61.44,61.51,1442791.0,60.4924,60.512,60.2473,60.3159,1442791.0
2024-03-12 11:40:00,61.51,61.52,61.05,61.31,2509369.0,60.3159,60.3257,59.8648,60.1198,2509369.0
2024-03-12 11:50:00,61.31,61.49,61.3,61.35,1457122.0,60.1198,60.2963,60.11,60.159,1457122.0
2024-03-12 12:00:00,61.36,61.41,61.02,61.08,1660826.0,60.1688,60.2179,59.8354,59.8943,1660826.0
2024-03-12 12:10:00,61.08,61.3,61.05,61.07,1067898.0,59.8943,60.11,59.8648,59.8845,1067898.0
2024-03-12 12:20:00,61.08,61.2,60.9,61.0,1303467.0,59.8943,60.0119,59.7178,59.8158,1303467.0
2024-03-12 12:30:00,61.01,61.06,60.68,60.78,1713384.0,59.8256,59.8746,59.502,59.6001,1713384.0
2024-03-12 12:40:00,60.78,60.82,60.42,60.62,2243294.0,59.6001,59.6393,59.2471,59.4432,2243294.0
2024-03-12 12:50:00,60.63,60.8,60.54,60.73,1699831.0,59.453,59.6197,59.3647,59.5511,1699831.0
2024-03-12 13:00:00,60.73,60.88,60.43,60.51,1630255.0,59.5511,59.6981,59.2569,59.3353,1630255.0
2024-03-12 13:10:00,60.51,61.03,60.46,61.02,1426908.0,59.3353,59.8452,59.2863,59.8354,1426908.0
2024-03-12 13:20:00,61.02,61.2,60.94,60.99,1718997.0,59.8354,60.0119,59.757,59.806,1718997.0
2024-03-12 13:30:00,61.0,61.19,60.97,61.13,903398.0,59.8158,60.0021,59.7864,59.9433,903398.0
2024-03-12 13:40:00,61.14,61.25,61.08,61.17,934715.0,59.9531,60.061,59.8943,59.9825,934715.0
2024-03-12 13:50:00,61.17,61.24,60.97,61.18,1040145.0,59.9825,60.0512,59.7864,59.9923,1040145.0
2024-03-12 14:00:00,61.18,61.41,61.13,61.33,1178851.0,59.9923,60.2179,59.9433,60.1394,1178851.0
2024-03-12 14:10:00,61.33,61.54,61.32,61.41,1019917.0,60.1394,60.3453,60.1296,60.2179,1019917.0
2024-03-12 14:20:00,61.42,61.6,61.38,61.59,768443.0,60.2277,60.4042,60.1884,60.3944,768443.0
2024-03-12 14:30:00,61.59,61.75,61.53,61.6,1422236.0,60.3944,60.5513,60.3355,60.4042,1422236.0
2024-03-12 14:40:00,61.6,61.64,61.24,61.58,1410023.0,60.4042,60.4434,60.0512,60.3846,1410023.0
2024-03-12 14:50:00,61.58,61.82,61.55,61.69,1613416.0,60.3846,60.6199,60.3551,60.4924,1613416.0
2024-03-12 15:00:00,61.69,61.75,61.51,61.74,1001345.0,60.4924,60.5513,60.3159,60.5414,1001345.0
2024-03-12 15:10:00,61.73,61.81,61.5,61.62,966886.0,60.5316,60.6101,60.3061,60.4238,966886.0
2024-03-12 15:20:00,61.62,61.87,61.61,61.83,1093689.0,60.4238,60.6689,60.414,60.6297,1093689.0
2024-03-12 15:30:00,61.83,61.88,61.7,61.81,1144836.0,60.6297,60.6787,60.5022,60.6101,1144836.0
2024-03-12 15:40:00,61.81,61.96,61.78,61.92,1294807.0,60.6101,60.7572,60.5807,60.718,1294807.0
2024-03-12 15:50:00,61.91,62.04,61.8,61.9,2956908.0,60.7081,60.8356,60.6003,60.6983,2956908.0
2024-03-13 09:30:00,61.44,61.46,60.94,61.05,4022147.0,60.2473,60.2669,59.757,59.8648,4022147.0
2024-03-13 09:40:00,61.05,61.12,60.51,60.67,4488528.0,59.8648,59.9335,59.3353,59.4922,4488528.0
2024-03-13 09:50:00,60.67,60.8,60.54,60.55,2608326.0,59.4922,59.6197,59.3647,59.3745,2608326.0
2024-03-13 10:00:00,60.55,60.56,60.19,60.54,3414283.0,59.3745,59.3844,59.0215,59.3647,3414283.0
2024-03-13 10:10:00,60.55,60.76,60.37,60.59,2770373.0,59.3745,59.5805,59.198,59.4138,2770373.0
2024-03-13 10:20:00,60.59,60.7,60.44,60.6,1992486.0,59.4138,59.5216,59.2667,59.4236,1992486.0
2024-03-13 10:30:00,60.58,60.82,60.48,60.63,2495700.0,59.404,59.6393,59.3059,59.453,2495700.0
2024-03-13 10:40:00,60.63,61.0,60.59,60.76,2235069.0,59.453,59.8158,59.4138,59.5805,2235069.0
2024-03-13 10:50:00,60.76,60.8,60.3,60.45,2282757.0,59.5805,59.6197,59.1294,59.2765,2282757.0
2024-03-13 11:00:00,60.49,60.78,60.4,60.75,1421033.0,59.3157,59.6001,59.2275,59.5707,1421033.0
2024-03-13 11:10:00,60.75,60.81,60.56,60.71,1146529.0,59.5707,59.6295,59.3844,59.5314,1146529.0
2024-03-13 11:20:00,60.71,60.73,60.31,60.37,1234100.0,59.5314,59.5511,59.1392,59.198,1234100.0
2024-03-13 11:30:00,60.36,60.54,60.28,60.3,1609816.0,59.1882,59.3647,59.1098,59.1294,1609816.0
2024-03-13 11:40:00,60.29,60.33,59.96,60.2,2551633.0,59.1196,59.1588,58.796,59.0313,2551633.0
2024-03-13 11:50:00,60.2,60.54,60.18,60.49,1435205.0,59.0313,59.3647,59.0117,59.3157,1435205.0
2024-03-13 12:00:00,60.49,60.56,60.35,60.4,1072122.0,59.3157,59.3844,59.1784,59.2275,1072122.0
2024-03-13 12:10:00,60.4,60.56,60.36,60.56,856864.0,59.2275,59.3844,59.1882,59.3844,856864.0
2024-03-13 12:20:00,60.55,60.63,60.45,60.48,911782.0,59.3745,59.453,59.2765,59.3059,911782.0
2024-03-13 12:30:00,60.48,60.58,60.33,60.53,824423.0,59.3059,59.404,59.1588,59.3549,824423.0
2024-03-13 12:40:00,60.54,60.69,60.52,60.63,881802.0,59.3647,59.5118,59.3451,59.453,881802.0
2024-03-13 12:50:00,60.64,60.75,60.59,60.65,557606.0,59.4628,59.5707,59.4138,59.4726,557606.0
2024-03-13 13:00:00,60.65,61.03,60.64,60.92,1946080.0,59.4726,59.8452,59.4628,59.7374,1946080.0
2024-03-13 13:10:00,60.93,61.05,60.66,60.72,1062341.0,59.7472,59.8648,59.4824,59.5412,1062341.0
2024-03-13 13:20:00,60.72,60.98,60.71,60.98,797955.0,59.5412,59.7962,59.5314,59.7962,797955.0
2024-03-13 13:30:00,60.98,61.08,60.76,60.89,1207514.0,59.7962,59.8943,59.5805,59.7079,1207514.0
2024-03-13 13:40:00,60.9,60.97,60.77,60.8,804444.0,59.7178,59.7864,59.5903,59.6197,804444.0
2024-03-13 13:50:00,60.8,61.1,60.78,60.99,1072154.0,59.6197,59.9139,59.6001,59.806,1072154.0
2024-03-13 14:00:00,60.99,61.07,60.86,60.86,867924.0,59.806,59.8845,59.6785,59.6785,867924.0
2024-03-13 14:10:00,60.87,60.98,60.78,60.86,685518.0,59.6883,59.7962,59.6001,59.6785,685518.0
2024-03-13 14:20:00,60.85,61.02,60.84,60.95,609795.0,59.6687,59.8354,59.6589,59.7668,609795.0
2024-03-13 14:30:00,60.95,61.06,60.89,60.97,735133.0,59.7668,59.8746,59.7079,59.7864,735133.0
2024-03-13 14:40:00,60.97,61.12,60.94,61.02,1129107.0,59.7864,59.9335,59.757,59.8354,1129107.0
2024-03-13 14:50:00,61.02,61.16,60.88,60.91,902556.0,59.8354,59.9727,59.6981,59.7276,902556.0
2024-03-13 15:00:00,60.92,61.01,60.81,60.9,936002.0,59.7374,59.8256,59.6295,59.7178,936002.0
2024-03-13 15:10:00,60.9,60.99,60.75,60.94,1481499.0,59.7178,59.806,59.5707,59.757,1481499.0
2024-03-13 15:20:00,60.93,60.98,60.0,60.26,2600281.0,59.7472,59.7962,58.8352,59.0902,2600281.0
2024-03-13 15:30:00,60.26,60.5,60.18,60.32,2354619.0,59.0902,59.3255,59.0117,59.149,2354619.0
2024-03-13 15:40:00,60.32,60.64,60.3,60.61,1422522.0,59.149,59.4628,59.1294,59.4334,1422522.0
2024-03-13 15:50:00,60.59,60.61,60.22,60.42,3066954.0,59.4138,59.4334,59.051,59.2471,3066954.0
2024-03-14 09:30:00,60.87,61.1,60.49,60.97,2867665.0,59.6883,59.9139,59.3157,59.7864,2867665.0
2024-03-14 09:40:00,60.98,61.04,59.87,59.89,3418537.0,59.7962,59.855,58.7077,58.7274,3418537.0
2024-03-14 09:50:00,59.9,59.92,59.45,59.55,3612863.0,58.7372,58.7568,58.2959,58.394,3612863.0
2024-03-14 10:00:00,59.54,59.9,59.19,59.79,3353915.0,58.3842,58.7372,58.0409,58.6293,3353915.0
2024-03-14 10:10:00,59.8,60.3,59.7,60.0,2777909.0,58.6391,59.1294,58.541,58.8352,2777909.0
2024-03-14 10:20:00,60.01,60.32,59.89,60.29,1837393.0,58.845,59.149,58.7274,59.1196,1837393.0
2024-03-14 10:30:00,60.3,60.57,60.23,60.3,2051991.0,59.1294,59.3942,59.0608,59.1294,2051991.0
2024-03-14 10:40:00,60.3,60.31,59.94,59.98,1842380.0,59.1294,59.1392,58.7764,58.8156,1842380.0
2024-03-14 10:50:00,59.99,60.29,59.92,60.15,1420831.0,58.8254,59.1196,58.7568,58.9823,1420831.0
2024-03-14 11:00:00,60.16,60.49,60.1,60.23,1895513.0,58.9921,59.3157,58.9333,59.0608,1895513.0
2024-03-14 11:10:00,60.22,60.53,60.15,60.16,1300462.0,59.051,59.3549,58.9823,58.9921,1300462.0
2024-03-14 11:20:00,60.17,60.2,59.8,59.94,1909025.0,59.0019,59.0313,58.6391,58.7764,1909025.0
2024-03-14 11:30:00,59.95,60.24,59.79,60.11,1449447.0,58.7862,59.0706,58.6293,58.9431,1449447.0
2024-03-14 11:40:00,60.12,60.22,59.94,59.96,1324324.0,58.9529,59.051,58.7764,58.796,1324324.0
2024-03-14 11:50:00,59.98,60.22,59.89,60.18,1160118.0,58.8156,59.051,58.7274,59.0117,1160118.0
2024-03-14 12:00:00,60.18,60.28,59.61,59.66,1880427.0,59.0117,59.1098,58.4528,58.5018,1880427.0
2024-03-14 12:10:00,59.67,59.79,59.58,59.65,1259136.0,58.5116,58.6293,58.4234,58.492,1259136.0
2024-03-14 12:20:00,59.65,60.04,59.65,59.95,1330810.0,58.492,58.8744,58.492,58.7862,1330810.0
2024-03-14 12:30:00,59.95,60.19,59.94,60.04,1275478.0,58.7862,59.0215,58.7764,58.8744,1275478.0
2024-03-14 12:40:00,60.03,60.05,59.74,59.82,1017675.0,58.8646,58.8843,58.5803,58.6587,1017675.0
2024-03-14 12:50:00,59.82,59.98,59.64,59.69,1268881.0,58.6587,58.8156,58.4822,58.5312,1268881.0
2024-03-14 13:00:00,59.69,59.73,59.56,59.64,1386729.0,58.5312,58.5705,58.4038,58.4822,1386729.0
2024-03-14 13:10:00,59.63,59.7,59.27,59.31,1334623.0,58.4724,58.541,58.1194,58.1586,1334623.0
2024-03-14 13:20:00,59.31,59.67,59.3,59.51,1158529.0,58.1586,58.5116,58.1488,58.3547,1158529.0
2024-03-14 13:30:00,59.5,59.72,59.36,59.64,1218144.0,58.3449,58.5607,58.2076,58.4822,1218144.0
2024-03-14 13:40:00,59.65,59.75,59.5,59.74,844411.0,58.492,58.5901,58.3449,58.5803,844411.0
2024-03-14 13:50:00,59.75,60.1,59.71,60.08,1507972.0,58.5901,58.9333,58.5509,58.9137,1507972.0
2024-03-14 14:00:00,60.08,60.4,60.07,60.37,1709276.0,58.9137,59.2275,58.9039,59.198,1709276.0
2024-03-14 14:10:00,60.37,60.45,60.21,60.29,1157092.0,59.198,59.2765,59.0411,59.1196,1157092.0
2024-03-14 14:20:00,60.29,60.35,60.07,60.14,796640.0,59.1196,59.1784,58.9039,58.9725,796640.0
2024-03-14 14:30:00,60.15,60.22,59.92,59.95,1105636.0,58.9823,59.051,58.7568,58.7862,1105636.0
2024-03-14 14:40:00,59.95,60.25,59.86,60.12,1512903.0,58.7862,59.0804,58.6979,58.9529,1512903.0
2024-03-14 14:50:00,60.12,60.13,59.66,59.68,2192683.0,58.9529,58.9627,58.5018,58.5214,2192683.0
2024-03-14 15:00:00,59.67,59.67,59.08,59.15,2711087.0,58.5116,58.5116,57.9331,58.0017,2711087.0
2024-03-14 15:10:00,59.15,59.24,58.98,59.06,2993051.0,58.0017,58.09,57.835,57.9135,2993051.0
2024-03-14 15:20:00,59.07,59.2,58.89,59.09,1788773.0,57.9233,58.0508,57.7468,57.9429,1788773.0
2024-03-14 15:30:00,59.09,59.22,58.79,59.17,1818342.0,57.9429,58.0704,57.6487,58.0213,1818342.0
2024-03-14 15:40:00,59.19,59.44,59.14,59.37,2174406.0,58.0409,58.2861,57.9919,58.2175,2174406.0
2024-03-14 15:50:00,59.39,59.94,59.31,59.94,3900560.0,58.2371,58.7764,58.1586,58.7764,3900560.0
2024-03-15 09:30:00,58.69,58.93,58.21,58.31,5585156.0,57.5507,57.786,57.08,57.178,5585156.0
2024-03-15 09:40:00,58.31,58.57,57.89,58.1,3456450.0,57.178,57.433,56.7662,56.9721,3456450.0
2024-03-15 09:50:00,58.11,58.48,58.06,58.15,2345555.0,56.9819,57.3447,56.9329,57.0211,2345555.0
2024-03-15 10:00:00,58.14,58.32,57.5,57.9,4668482.0,57.0113,57.1878,56.3838,56.776,4668482.0
2024-03-15 10:10:00,57.9,58.33,57.88,58.11,2553184.0,56.776,57.1976,56.7564,56.9819,2553184.0
2024-03-15 10:20:00,58.11,58.44,58.03,58.25,1898021.0,56.9819,57.3055,56.9035,57.1192,1898021.0
2024-03-15 10:30:00,58.26,58.71,58.13,58.53,1910414.0,57.129,57.5703,57.0015,57.3938,1910414.0
2024-03-15 10:40:00,58.54,58.89,58.47,58.81,1850225.0,57.4036,57.7468,57.3349,57.6683,1850225.0
2024-03-15 10:50:00,58.8,58.82,58.36,58.43,1345783.0,57.6585,57.6781,57.2271,57.2957,1345783.0
2024-03-15 11:00:00,58.44,58.48,58.18,58.28,1214000.0,57.3055,57.3447,57.0506,57.1486,1214000.0
2024-03-15 11:10:00,58.27,58.45,58.11,58.15,1186710.0,57.1388,57.3153,56.9819,57.0211,1186710.0
2024-03-15 11:20:00,58.15,58.26,58.0,58.22,1264373.0,57.0211,57.129,56.8741,57.0898,1264373.0
2024-03-15 11:30:00,58.21,58.29,57.83,57.93,1257622.0,57.08,57.1584,56.7074,56.8054,1257622.0
2024-03-15 11:40:00,57.93,57.98,57.73,57.73,1090180.0,56.8054,56.8544,56.6093,56.6093,1090180.0
2024-03-15 11:50:00,57.73,57.95,57.7,57.83,1215818.0,56.6093,56.825,56.5799,56.7074,1215818.0
2024-03-15 12:00:00,57.83,57.95,57.7,57.72,833726.0,56.7074,56.825,56.5799,56.5995,833726.0
2024-03-15 12:10:00,57.73,57.79,57.42,57.54,1607702.0,56.6093,56.6681,56.3053,56.423,1607702.0
2024-03-15 12:20:00,57.54,57.73,57.53,57.61,1179026.0,56.423,56.6093,56.4132,56.4916,1179026.0
2024-03-15 12:30:00,57.61,57.88,57.56,57.78,1508014.0,56.4916,56.7564,56.4426,56.6583,1508014.0
2024-03-15 12:40:00,57.78,57.83,57.58,57.6,1123812.0,56.6583,56.7074,56.4622,56.4818,1123812.0
2024-03-15 12:50:00,57.59,57.61,57.28,57.33,1627161.0,56.472,56.4916,56.168,56.2171,1627161.0
2024-03-15 13:00:00,57.33,57.6,57.3,57.55,1332180.0,56.2171,56.4818,56.1876,56.4328,1332180.0
2024-03-15 13:10:00,57.54,57.73,57.51,57.64,1170710.0,56.423,56.6093,56.3936,56.521,1170710.0
2024-03-15 13:20:00,57.64,57.92,57.62,57.71,1211571.0,56.521,56.7956,56.5014,56.5897,1211571.0
2024-03-15 13:30:00,57.71,57.89,57.69,57.88,577342.0,56.5897,56.7662,56.5701,56.7564,577342.0
2024-03-15 13:40:00,57.88,57.93,57.58,57.61,880986.0,56.7564,56.8054,56.4622,56.4916,880986.0
2024-03-15 13:50:00,57.61,58.04,57.6,58.01,1259725.0,56.4916,56.9133,56.4818,56.8839,1259725.0
2024-03-15 14:00:00,58.02,58.11,57.85,57.9,997015.0,56.8937,56.9819,56.727,56.776,997015.0
2024-03-15 14:10:00,57.89,57.97,57.73,57.85,839908.0,56.7662,56.8446,56.6093,56.727,839908.0
2024-03-15 14:20:00,57.87,57.9,57.62,57.77,982689.0,56.7466,56.776,56.5014,56.6485,982689.0
2024-03-15 14:30:00,57.76,58.02,57.74,58.01,1039674.0,56.6387,56.8937,56.6191,56.8839,1039674.0
2024-03-15 14:40:00,58.0,58.2,57.86,57.89,1213439.0,56.8741,57.0702,56.7368,56.7662,1213439.0
2024-03-15 14:50:00,57.89,58.15,57.87,58.03,1004191.0,56.7662,57.0211,56.7466,56.9035,1004191.0
2024-03-15 15:00:00,58.03,58.2,57.89,57.91,970494.0,56.9035,57.0702,56.7662,56.7858,970494.0
2024-03-15 15:10:00,57.91,58.05,57.86,57.95,735622.0,56.7858,56.9231,56.7368,56.825,735622.0
2024-03-15 15:20:00,57.96,58.24,57.79,58.07,1798159.0,56.8348,57.1094,56.6681,56.9427,1798159.0
2024-03-15 15:30:00,58.07,58.13,57.84,57.87,1120341.0,56.9427,57.0015,56.7172,56.7466,1120341.0
2024-03-15 15:40:00,57.87,57.95,57.79,57.87,1207165.0,56.7466,56.825,56.6681,56.7466,1207165.0
2024-03-15 15:50:00,57.86,57.91,57.62,57.75,3689842.0,56.7368,56.7858,56.5014,56.6289,3689842.0
2024-03-18 09:30:00,59.88,60.43,59.81,60.3,4711173.0,58.7176,59.2569,58.6489,59.1294,4711173.0
2024-03-18 09:40:00,60.3,60.63,60.27,60.33,3229054.0,59.1294,59.453,59.1,59.1588,3229054.0
2024-03-18 09:50:00,60.33,60.4,59.9,59.93,2953037.0,59.1588,59.2275,58.7372,58.7666,2953037.0
2024-03-18 10:00:00,59.93,60.4,59.91,60.34,2219063.0,58.7666,59.2275,58.747,59.1686,2219063.0
2024-03-18 10:10:00,60.35,60.57,60.34,60.43,1604159.0,59.1784,59.3942,59.1686,59.2569,1604159.0
2024-03-18 10:20:00,60.43,60.8,60.39,60.72,2042075.0,59.2569,59.6197,59.2177,59.5412,2042075.0
2024-03-18 10:30:00,60.73,60.78,60.5,60.64,1824015.0,59.5511,59.6001,59.3255,59.4628,1824015.0
2024-03-18 10:40:00,60.64,60.8,60.58,60.66,1050528.0,59.4628,59.6197,59.404,59.4824,1050528.0
2024-03-18 10:50:00,60.65,60.67,60.47,60.6,926832.0,59.4726,59.4922,59.2961,59.4236,926832.0
2024-03-18 11:00:00,60.6,60.67,60.33,60.51,1563876.0,59.4236,59.4922,59.1588,59.3353,1563876.0
2024-03-18 11:10:00,60.51,60.51,60.03,60.21,1794726.0,59.3353,59.3353,58.8646,59.0411,1794726.0
2024-03-18 11:20:00,60.21,60.3,60.12,60.23,1254016.0,59.0411,59.1294,58.9529,59.0608,1254016.0
2024-03-18 11:30:00,60.24,60.25,59.9,60.14,1693054.0,59.0706,59.0804,58.7372,58.9725,1693054.0
2024-03-18 11:40:00,60.13,60.19,59.96,60.03,1130351.0,58.9627,59.0215,58.796,58.8646,1130351.0
2024-03-18 11:50:00,60.03,60.08,59.83,60.0,1046900.0,58.8646,58.9137,58.6685,58.8352,1046900.0
2024-03-18 12:00:00,60.0,60.05,59.76,60.01,1046654.0,58.8352,58.8843,58.5999,58.845,1046654.0
2024-03-18 12:10:00,60.02,60.19,60.01,60.1,1208194.0,58.8548,59.0215,58.845,58.9333,1208194.0
2024-03-18 12:20:00,60.1,60.13,59.94,59.97,984269.0,58.9333,58.9627,58.7764,58.8058,984269.0
2024-03-18 12:30:00,59.98,60.0,59.8,59.96,933598.0,58.8156,58.8352,58.6391,58.796,933598.0
2024-03-18 12:40:00,59.96,60.07,59.88,59.88,862976.0,58.796,58.9039,58.7176,58.7176,862976.0
2024-03-18 12:50:00,59.89,59.91,59.54,59.56,1894817.0,58.7274,58.747,58.3842,58.4038,1894817.0
2024-03-18 13:00:00,59.56,59.68,59.44,59.63,1457030.0,58.4038,58.5214,58.2861,58.4724,1457030.0
2024-03-18 13:10:00,59.62,59.67,59.54,59.66,700935.0,58.4626,58.5116,58.3842,58.5018,700935.0
2024-03-18 13:20:00,59.65,59.95,59.65,59.93,1313039.0,58.492,58.7862,58.492,58.7666,1313039.0
2024-03-18 13:30:00,59.94,59.98,59.57,59.59,955159.0,58.7764,58.8156,58.4136,58.4332,955159.0
2024-03-18 13:40:00,59.6,59.75,59.53,59.75,665176.0,58.443,58.5901,58.3743,58.5901,665176.0
2024-03-18 13:50:00,59.75,59.83,59.64,59.8,633513.0,58.5901,58.6685,58.4822,58.6391,633513.0
2024-03-18 14:00:00,59.81,59.95,59.74,59.94,756164.0,58.6489,58.7862,58.5803,58.7764,756164.0
2024-03-18 14:10:00,59.94,60.01,59.84,59.98,882189.0,58.7764,58.845,58.6783,58.8156,882189.0
2024-03-18 14:20:00,59.98,60.16,59.87,60.15,1002272.0,58.8156,58.9921,58.7077,58.9823,1002272.0
2024-03-18 14:30:00,60.16,60.17,60.02,60.08,714495.0,58.9921,59.0019,58.8548,58.9137,714495.0
2024-03-18 14:40:00,60.06,60.07,59.62,59.86,1380027.0,58.8941,58.9039,58.4626,58.6979,1380027.0
2024-03-18 14:50:00,59.85,59.89,59.73,59.85,690408.0,58.6881,58.7274,58.5705,58.6881,690408.0
2024-03-18 15:00:00,59.85,60.03,59.76,59.98,710454.0,58.6881,58.8646,58.5999,58.8156,710454.0
2024-03-18 15:10:00,59.99,60.03,59.89,59.97,640251.0,58.8254,58.8646,58.7274,58.8058,640251.0
2024-03-18 15:20:00,59.96,59.99,59.77,59.87,1231774.0,58.796,58.8254,58.6097,58.7077,1231774.0
2024-03-18 15:30:00,59.87,59.98,59.81,59.82,1544205.0,58.7077,58.8156,58.6489,58.6587,1544205.0
2024-03-18 15:40:00,59.82,59.89,59.74,59.82,1028185.0,58.6587,58.7274,58.5803,58.6587,1028185.0
2024-03-18 15:50:00,59.82,59.83,59.29,59.37,4137411.0,58.6587,58.6685,58.139,58.2175,4137411.0
2024-03-19 09:30:00,58.54,58.64,57.91,57.92,4355691.0,57.4036,57.5016,56.7858,56.7956,4355691.0
2024-03-19 09:40:00,57.92,57.95,57.68,57.95,3877040.0,56.7956,56.825,56.5603,56.825,3877040.0
2024-03-19 09:50:00,57.95,58.2,57.81,58.05,2227929.0,56.825,57.0702,56.6877,56.9231,2227929.0
2024-03-19 10:00:00,58.05,58.41,57.99,58.22,1848015.0,56.9231,57.2761,56.8642,57.0898,1848015.0
2024-03-19 10:10:00,58.22,58.29,57.92,57.96,1774454.0,57.0898,57.1584,56.7956,56.8348,1774454.0
2024-03-19 10:20:00,57.95,58.19,57.83,57.91,1401947.0,56.825,57.0604,56.7074,56.7858,1401947.0
2024-03-19 10:30:00,57.9,58.34,57.83,58.3,1633477.0,56.776,57.2075,56.7074,57.1682,1633477.0
2024-03-19 10:40:00,58.29,58.56,58.25,58.55,1584493.0,57.1584,57.4232,57.1192,57.4134,1584493.0
2024-03-19 10:50:00,58.54,58.59,58.28,58.3,1165985.0,57.4036,57.4526,57.1486,57.1682,1165985.0
2024-03-19 11:00:00,58.3,58.55,58.27,58.45,823146.0,57.1682,57.4134,57.1388,57.3153,823146.0
2024-03-19 11:10:00,58.45,58.47,58.32,58.38,591822.0,57.3153,57.3349,57.1878,57.2467,591822.0
2024-03-19 11:20:00,58.39,58.48,58.18,58.44,1048915.0,57.2565,57.3447,57.0506,57.3055,1048915.0
2024-03-19 11:30:00,58.45,58.82,58.45,58.63,1609564.0,57.3153,57.6781,57.3153,57.4918,1609564.0
2024-03-19 11:40:00,58.63,58.69,58.52,58.66,591392.0,57.4918,57.5507,57.384,57.5212,591392.0
2024-03-19 11:50:00,58.67,58.71,58.46,58.71,592297.0,57.531,57.5703,57.3251,57.5703,592297.0
2024-03-19 12:00:00,58.71,58.83,58.64,58.7,676506.0,57.5703,57.6879,57.5016,57.5605,676506.0
2024-03-19 12:10:00,58.7,59.0,58.6,58.98,812859.0,57.5605,57.8546,57.4624,57.835,812859.0
2024-03-19 12:20:00,58.98,59.15,58.97,59.09,1371712.0,57.835,58.0017,57.8252,57.9429,1371712.0
2024-03-19 12:30:00,59.09,59.35,59.09,59.33,1298616.0,57.9429,58.1978,57.9429,58.1782,1298616.0
2024-03-19 12:40:00,59.33,59.65,59.29,59.57,1262822.0,58.1782,58.492,58.139,58.4136,1262822.0
2024-03-19 12:50:00,59.57,59.79,59.5,59.54,1478297.0,58.4136,58.6293,58.3449,58.3842,1478297.0
2024-03-19 13:00:00,59.54,59.95,59.49,59.53,1812949.0,58.3842,58.7862,58.3351,58.3743,1812949.0
2024-03-19 13:10:00,59.53,59.69,59.42,59.52,797558.0,58.3743,58.5312,58.2665,58.3645,797558.0
2024-03-19 13:20:00,59.53,59.68,59.44,59.61,559426.0,58.3743,58.5214,58.2861,58.4528,559426.0
2024-03-19 13:30:00,59.62,59.79,59.61,59.77,973115.0,58.4626,58.6293,58.4528,58.6097,973115.0
2024-03-19 13:40:00,59.77,59.88,59.66,59.82,840924.0,58.6097,58.7176,58.5018,58.6587,840924.0
2024-03-19 13:50:00,59.82,59.86,59.57,59.74,700283.0,58.6587,58.6979,58.4136,58.5803,700283.0
2024-03-19 14:00:00,59.74,59.75,59.55,59.6,725111.0,58.5803,58.5901,58.394,58.443,725111.0
2024-03-19 14:10:00,59.6,59.94,59.52,59.81,982261.0,58.443,58.7764,58.3645,58.6489,982261.0
2024-03-19 14:20:00,59.81,59.88,59.67,59.77,505028.0,58.6489,58.7176,58.5116,58.6097,505028.0
2024-03-19 14:30:00,59.78,59.98,59.77,59.85,783950.0,58.6195,58.8156,58.6097,58.6881,783950.0
2024-03-19 14:40:00,59.86,59.94,59.83,59.88,512653.0,58.6979,58.7764,58.6685,58.7176,512653.0
2024-03-19 14:50:00,59.89,59.95,59.65,59.75,1032716.0,58.7274,58.7862,58.492,58.5901,1032716.0
2024-03-19 15:00:00,59.75,59.85,59.53,59.57,880167.0,58.5901,58.6881,58.3743,58.4136,880167.0
2024-03-19 15:10:00,59.56,59.65,59.27,59.5,1612287.0,58.4038,58.492,58.1194,58.3449,1612287.0
2024-03-19 15:20:00,59.49,59.55,59.31,59.42,1095918.0,58.3351,58.394,58.1586,58.2665,1095918.0
2024-03-19 15:30:00,59.42,59.64,59.36,59.64,1265140.0,58.2665,58.4822,58.2076,58.4822,1265140.0
2024-03-19 15:40:00,59.63,59.89,59.51,59.86,2024367.0,58.4724,58.7274,58.3547,58.6979,2024367.0
2024-03-19 15:50:00,59.85,59.93,59.75,59.82,3132803.0,58.6881,58.7666,58.5901,58.6587,3132803.0
2024-03-20 09:30:00,60.07,60.23,59.62,59.64,2913565.0,59.1093,59.2667,58.6665,58.6861,2913565.0
2024-03-20 09:40:00,59.64,59.75,59.36,59.47,1942094.0,58.6861,58.7944,58.4106,58.5189,1942094.0
2024-03-20 09:50:00,59.47,59.64,59.42,59.51,1687217.0,58.5189,58.6861,58.4697,58.5582,1687217.0
2024-03-20 10:00:00,59.51,59.64,59.43,59.58,1153143.0,58.5582,58.6861,58.4795,58.6271,1153143.0
2024-03-20 10:10:00,59.59,59.64,59.43,59.55,1057729.0,58.6369,58.6861,58.4795,58.5976,1057729.0
2024-03-20 10:20:00,59.54,59.95,59.49,59.87,1284527.0,58.5877,58.9912,58.5385,58.9125,1284527.0
2024-03-20 10:30:00,59.87,59.93,59.47,59.58,1277220.0,58.9125,58.9715,58.5189,58.6271,1277220.0
2024-03-20 10:40:00,59.57,59.61,59.41,59.43,675041.0,58.6173,58.6566,58.4598,58.4795,675041.0
2024-03-20 10:50:00,59.43,59.61,59.42,59.53,563688.0,58.4795,58.6566,58.4697,58.5779,563688.0
2024-03-20 11:00:00,59.54,59.75,59.5,59.69,848142.0,58.5877,58.7944,58.5484,58.7353,848142.0
2024-03-20 11:10:00,59.7,59.79,59.67,59.73,574595.0,58.7452,58.8337,58.7157,58.7747,574595.0
2024-03-20 11:20:00,59.74,59.84,59.7,59.76,764293.0,58.7845,58.8829,58.7452,58.8042,764293.0
2024-03-20 11:30:00,59.76,59.86,59.59,59.64,726980.0,58.8042,58.9026,58.6369,58.6861,726980.0
2024-03-20 11:40:00,59.63,59.69,59.47,59.54,592776.0,58.6763,58.7353,58.5189,58.5877,592776.0
2024-03-20 11:50:00,59.53,59.75,59.52,59.7,658104.0,58.5779,58.7944,58.5681,58.7452,658104.0
2024-03-20 12:00:00,59.69,59.7,59.56,59.63,418425.0,58.7353,58.7452,58.6074,58.6763,418425.0
2024-03-20 12:10:00,59.64,59.68,59.45,59.57,456046.0,58.6861,58.7255,58.4992,58.6173,456046.0
2024-03-20 12:20:00,59.56,59.77,59.48,59.7,1090740.0,58.6074,58.8141,58.5287,58.7452,1090740.0
2024-03-20 12:30:00,59.7,59.74,59.48,59.72,792166.0,58.7452,58.7845,58.5287,58.7649,792166.0
2024-03-20 12:40:00,59.72,59.77,59.66,59.72,469853.0,58.7649,58.8141,58.7058,58.7649,469853.0
2024-03-20 12:50:00,59.72,59.81,59.66,59.8,386101.0,58.7649,58.8534,58.7058,58.8436,386101.0
2024-03-20 13:00:00,59.8,59.82,59.67,59.68,445253.0,58.8436,58.8633,58.7157,58.7255,445253.0
2024-03-20 13:10:00,59.68,59.7,59.46,59.58,805818.0,58.7255,58.7452,58.509,58.6271,805818.0
2024-03-20 13:20:00,59.59,59.63,59.52,59.53,379159.0,58.6369,58.6763,58.5681,58.5779,379159.0
2024-03-20 13:30:00,59.53,59.64,59.47,59.48,483849.0,58.5779,58.6861,58.5189,58.5287,483849.0
2024-03-20 13:40:00,59.48,59.55,59.37,59.55,716673.0,58.5287,58.5976,58.4205,58.5976,716673.0
2024-03-20 13:50:00,59.55,59.66,59.54,59.63,701722.0,58.5976,58.7058,58.5877,58.6763,701722.0
2024-03-20 14:00:00,59.63,60.93,59.63,60.22,8786661.0,58.6763,59.9555,58.6763,59.2569,8786661.0
2024-03-20 14:10:00,60.23,60.64,60.04,60.12,3579290.0,59.2667,59.6701,59.0797,59.1585,3579290.0
2024-03-20 14:20:00,60.12,60.63,60.07,60.6,2022135.0,59.1585,59.6603,59.1093,59.6308,2022135.0
2024-03-20 14:30:00,60.6,60.79,59.76,60.55,5143874.0,59.6308,59.8177,58.8042,59.5816,5143874.0
2024-03-20 14:40:00,60.55,61.33,60.32,61.3,6101692.0,59.5816,60.3491,59.3553,60.3196,6101692.0
2024-03-20 14:50:00,61.3,61.4,60.93,61.05,3333904.0,60.3196,60.418,59.9555,60.0736,3333904.0
2024-03-20 15:00:00,61.06,61.57,61.0,61.4,3845847.0,60.0834,60.5853,60.0244,60.418,3845847.0
2024-03-20 15:10:00,61.4,61.71,61.12,61.68,3459443.0,60.418,60.723,60.1425,60.6935,3459443.0
2024-03-20 15:20:00,61.68,61.77,61.43,61.72,1888821.0,60.6935,60.7821,60.4475,60.7329,1888821.0
2024-03-20 15:30:00,61.71,61.83,61.56,61.66,2205699.0,60.723,60.8411,60.5754,60.6738,2205699.0
2024-03-20 15:40:00,61.66,61.69,61.32,61.35,1870264.0,60.6738,60.7034,60.3393,60.3688,1870264.0
2024-03-20 15:50:00,61.34,61.74,61.26,61.71,3338435.0,60.3589,60.7526,60.2802,60.723,3338435.0
2024-03-21 09:30:00,63.75,63.8,63.41,63.69,4764281.0,62.7304,62.7796,62.3958,62.6714,4764281.0
2024-03-21 09:40:00,63.69,63.95,63.23,63.24,4550246.0,62.6714,62.9272,62.2187,62.2286,4550246.0
2024-03-21 09:50:00,63.24,63.41,63.13,63.36,2630913.0,62.2286,62.3958,62.1203,62.3466,2630913.0
2024-03-21 10:00:00,63.35,63.56,63.19,63.5,2145340.0,62.3368,62.5434,62.1794,62.4844,2145340.0
2024-03-21 10:10:00,63.5,63.54,63.26,63.5,2043694.0,62.4844,62.5238,62.2482,62.4844,2043694.0
2024-03-21 10:20:00,63.49,63.76,63.47,63.47,1784754.0,62.4746,62.7402,62.4549,62.4549,1784754.0
2024-03-21 10:30:00,63.49,63.52,63.11,63.25,2031142.0,62.4746,62.5041,62.1006,62.2384,2031142.0
2024-03-21 10:40:00,63.24,63.58,63.09,63.58,1933871.0,62.2286,62.5631,62.081,62.5631,1933871.0
2024-03-21 10:50:00,63.58,63.58,63.29,63.33,1160910.0,62.5631,62.5631,62.2778,62.3171,1160910.0
2024-03-21 11:00:00,63.33,63.53,63.07,63.14,1594539.0,62.3171,62.5139,62.0613,62.1302,1594539.0
2024-03-21 11:10:00,63.13,63.39,63.13,63.28,1172833.0,62.1203,62.3762,62.1203,62.2679,1172833.0
2024-03-21 11:20:00,63.28,63.49,63.26,63.45,1107104.0,62.2679,62.4746,62.2482,62.4352,1107104.0
2024-03-21 11:30:00,63.45,63.69,63.39,63.66,1290723.0,62.4352,62.6714,62.3762,62.6418,1290723.0
2024-03-21 11:40:00,63.67,63.77,63.63,63.72,1210410.0,62.6517,62.7501,62.6123,62.7009,1210410.0
2024-03-21 11:50:00,63.71,63.89,63.67,63.7,1419001.0,62.691,62.8682,62.6517,62.6812,1419001.0
2024-03-21 12:00:00,63.71,63.84,63.63,63.7,1018216.0,62.691,62.819,62.6123,62.6812,1018216.0
2024-03-21 12:10:00,63.7,63.89,63.65,63.82,737008.0,62.6812,62.8682,62.632,62.7993,737008.0
2024-03-21 12:20:00,63.82,63.95,63.75,63.92,907213.0,62.7993,62.9272,62.7304,62.8977,907213.0
2024-03-21 12:30:00,63.92,63.95,63.71,63.84,1070673.0,62.8977,62.9272,62.691,62.819,1070673.0
2024-03-21 12:40:00,63.85,63.9,63.66,63.72,1122996.0,62.8288,62.878,62.6418,62.7009,1122996.0
2024-03-21 12:50:00,63.74,63.84,63.71,63.78,474518.0,62.7206,62.819,62.691,62.7599,474518.0
2024-03-21 13:00:00,63.77,63.78,63.51,63.59,930272.0,62.7501,62.7599,62.4942,62.573,930272.0
2024-03-21 13:10:00,63.58,63.7,63.51,63.54,719938.0,62.5631,62.6812,62.4942,62.5238,719938.0
2024-03-21 13:20:00,63.54,63.59,63.45,63.52,896474.0,62.5238,62.573,62.4352,62.5041,896474.0
2024-03-21 13:30:00,63.51,63.53,63.34,63.46,766623.0,62.4942,62.5139,62.327,62.445,766623.0
2024-03-21 13:40:00,63.46,63.53,63.2,63.27,855140.0,62.445,62.5139,62.1892,62.2581,855140.0
2024-03-21 13:50:00,63.27,63.33,63.0,63.06,1277236.0,62.2581,62.3171,61.9924,62.0514,1277236.0
2024-03-21 14:00:00,63.06,63.11,62.75,62.76,1602706.0,62.0514,62.1006,61.7464,61.7562,1602706.0
2024-03-21 14:10:00,62.76,62.94,62.72,62.91,947138.0,61.7562,61.9334,61.7169,61.9038,947138.0
2024-03-21 14:20:00,62.91,63.07,62.89,63.05,958417.0,61.9038,62.0613,61.8842,62.0416,958417.0
2024-03-21 14:30:00,63.06,63.06,62.51,62.62,1201093.0,62.0514,62.0514,61.5102,61.6185,1201093.0
2024-03-21 14:40:00,62.63,62.83,62.42,62.7,1230412.0,61.6283,61.8251,61.4217,61.6972,1230412.0
2024-03-21 14:50:00,62.7,62.78,62.45,62.62,850318.0,61.6972,61.7759,61.4512,61.6185,850318.0
2024-03-21 15:00:00,62.62,62.74,62.47,62.72,1073435.0,61.6185,61.7366,61.4709,61.7169,1073435.0
2024-03-21 15:10:00,62.72,62.87,62.69,62.84,859570.0,61.7169,61.8645,61.6874,61.835,859570.0
2024-03-21 15:20:00,62.84,62.87,62.64,62.76,874492.0,61.835,61.8645,61.6382,61.7562,874492.0
2024-03-21 15:30:00,62.75,62.91,62.54,62.63,1192512.0,61.7464,61.9038,61.5398,61.6283,1192512.0
2024-03-21 15:40:00,62.64,62.81,62.57,62.64,1022936.0,61.6382,61.8054,61.5693,61.6382,1022936.0
2024-03-21 15:50:00,62.64,62.77,62.42,62.47,2489254.0,61.6382,61.7661,61.4217,61.4709,2489254.0
2024-03-22 09:30:00,62.27,62.35,62.08,62.22,2298573.0,61.2741,61.3528,61.0871,61.2249,2298573.0
2024-03-22 09:40:00,62.22,62.37,61.9,61.94,2107397.0,61.2249,61.3725,60.91,60.9494,2107397.0
2024-03-22 09:50:00,61.94,62.34,61.94,62.2,1531575.0,60.9494,61.343,60.9494,61.2052,1531575.0
2024-03-22 10:00:00,62.21,62.56,62.21,62.32,1707338.0,61.215,61.5594,61.215,61.3233,1707338.0
2024-03-22 10:10:00,62.32,62.42,62.07,62.32,1339079.0,61.3233,61.4217,61.0773,61.3233,1339079.0
2024-03-22 10:20:00,62.31,62.37,62.01,62.23,926648.0,61.3134,61.3725,61.0182,61.2347,926648.0
2024-03-22 10:30:00,62.24,62.28,62.0,62.09,670809.0,61.2446,61.2839,61.0084,61.097,670809.0
2024-03-22 10:40:00,62.09,62.13,61.94,62.12,920655.0,61.097,61.1363,60.9494,61.1265,920655.0
2024-03-22 10:50:00,62.12,62.12,61.94,62.03,513349.0,61.1265,61.1265,60.9494,61.0379,513349.0
2024-03-22 11:00:00,62.02,62.34,62.0,62.29,1106230.0,61.0281,61.343,61.0084,61.2938,1106230.0
2024-03-22 11:10:00,62.28,62.45,62.23,62.29,817075.0,61.2839,61.4512,61.2347,61.2938,817075.0
2024-03-22 11:20:00,62.3,62.49,62.26,62.44,874674.0,61.3036,61.4906,61.2642,61.4414,874674.0
2024-03-22 11:30:00,62.45,62.53,62.29,62.33,1080196.0,61.4512,61.5299,61.2938,61.3331,1080196.0
2024-03-22 11:40:00,62.33,62.44,62.27,62.36,716992.0,61.3331,61.4414,61.2741,61.3626,716992.0
2024-03-22 11:50:00,62.37,62.52,62.36,62.5,810314.0,61.3725,61.5201,61.3626,61.5004,810314.0
2024-03-22 12:00:00,62.5,62.59,62.34,62.39,905142.0,61.5004,61.589,61.343,61.3922,905142.0
2024-03-22 12:10:00,62.39,62.49,62.23,62.43,567756.0,61.3922,61.4906,61.2347,61.4315,567756.0
2024-03-22 12:20:00,62.44,62.48,62.35,62.45,586601.0,61.4414,61.4807,61.3528,61.4512,586601.0
2024-03-22 12:30:00,62.46,62.49,62.19,62.34,744602.0,61.461,61.4906,61.1954,61.343,744602.0
2024-03-22 12:40:00,62.35,62.56,62.34,62.53,668527.0,61.3528,61.5594,61.343,61.5299,668527.0
2024-03-22 12:50:00,62.53,62.73,62.52,62.72,910035.0,61.5299,61.7267,61.5201,61.7169,910035.0
2024-03-22 13:00:00,62.72,62.86,62.69,62.83,777895.0,61.7169,61.8546,61.6874,61.8251,777895.0
2024-03-22 13:10:00,62.82,63.0,62.77,62.91,947022.0,61.8153,61.9924,61.7661,61.9038,947022.0
2024-03-22 13:20:00,62.9,62.92,62.8,62.89,844277.0,61.894,61.9137,61.7956,61.8842,844277.0
2024-03-22 13:30:00,62.9,63.0,62.83,62.85,736378.0,61.894,61.9924,61.8251,61.8448,736378.0
2024-03-22 13:40:00,62.85,63.04,62.81,63.0,1168343.0,61.8448,62.0318,61.8054,61.9924,1168343.0
2024-03-22 13:50:00,63.0,63.17,62.99,63.13,1003195.0,61.9924,62.1597,61.9826,62.1203,1003195.0
2024-03-22 14:00:00,63.13,63.15,63.0,63.01,901198.0,62.1203,62.14,61.9924,62.0022,901198.0
2024-03-22 14:10:00,63.02,63.06,62.84,62.84,623071.0,62.0121,62.0514,61.835,61.835,623071.0
2024-03-22 14:20:00,62.85,63.04,62.71,63.0,1056014.0,61.8448,62.0318,61.707,61.9924,1056014.0
2024-03-22 14:30:00,63.01,63.02,62.85,62.95,491883.0,62.0022,62.0121,61.8448,61.9432,491883.0
2024-03-22 14:40:00,62.94,62.95,62.76,62.79,571263.0,61.9334,61.9432,61.7562,61.7858,571263.0
2024-03-22 14:50:00,62.79,62.9,62.73,62.85,760093.0,61.7858,61.894,61.7267,61.8448,760093.0
2024-03-22 15:00:00,62.85,62.87,62.68,62.82,727735.0,61.8448,61.8645,61.6775,61.8153,727735.0
2024-03-22 15:10:00,62.81,62.83,62.37,62.54,1547334.0,61.8054,61.8251,61.3725,61.5398,1547334.0
2024-03-22 15:20:00,62.53,62.67,62.46,62.62,1036487.0,61.5299,61.6677,61.461,61.6185,1036487.0
2024-03-22 15:30:00,62.62,62.73,62.5,62.72,796255.0,61.6185,61.7267,61.5004,61.7169,796255.0
2024-03-22 15:40:00,62.72,62.84,62.65,62.76,1156705.0,61.7169,61.835,61.648,61.7562,1156705.0
2024-03-22 15:50:00,62.77,62.96,62.6,62.62,2979457.0,61.7661,61.953,61.5988,61.6185,2979457.0
2024-03-25 09:30:00,61.48,61.71,61.32,61.39,3652319.0,60.4967,60.723,60.3393,60.4081,3652319.0
2024-03-25 09:40:00,61.39,61.6,61.06,61.57,2801380.0,60.4081,60.6148,60.0834,60.5853,2801380.0
2024-03-25 09:50:00,61.57,61.79,61.55,61.71,1854637.0,60.5853,60.8018,60.5656,60.723,1854637.0
2024-03-25 10:00:00,61.7,61.92,61.59,61.89,1810601.0,60.7132,60.9297,60.6049,60.9002,1810601.0
2024-03-25 10:10:00,61.89,62.16,61.89,62.11,1558108.0,60.9002,61.1658,60.9002,61.1166,1558108.0
2024-03-25 10:20:00,62.11,62.34,61.99,62.04,1498123.0,61.1166,61.343,60.9986,61.0478,1498123.0
2024-03-25 10:30:00,62.05,62.21,61.95,62.09,1282466.0,61.0576,61.215,60.9592,61.097,1282466.0
2024-03-25 10:40:00,62.08,62.15,61.9,61.99,871482.0,61.0871,61.156,60.91,60.9986,871482.0
2024-03-25 10:50:00,62.0,62.14,61.9,62.13,999317.0,61.0084,61.1462,60.91,61.1363,999317.0
2024-03-25 11:00:00,62.14,62.31,62.11,62.17,802505.0,61.1462,61.3134,61.1166,61.1757,802505.0
2024-03-25 11:10:00,62.18,62.33,62.12,62.24,944156.0,61.1855,61.3331,61.1265,61.2446,944156.0
2024-03-25 11:20:00,62.25,62.28,62.06,62.2,590180.0,61.2544,61.2839,61.0674,61.2052,590180.0
2024-03-25 11:30:00,62.21,62.32,62.09,62.31,619731.0,61.215,61.3233,61.097,61.3134,619731.0
2024-03-25 11:40:00,62.31,62.45,62.26,62.41,964870.0,61.3134,61.4512,61.2642,61.4118,964870.0
2024-03-25 11:50:00,62.41,62.42,62.26,62.3,865738.0,61.4118,61.4217,61.2642,61.3036,865738.0
2024-03-25 12:00:00,62.3,62.3,62.03,62.05,737276.0,61.3036,61.3036,61.0379,61.0576,737276.0
2024-03-25 12:10:00,62.05,62.28,62.04,62.24,610743.0,61.0576,61.2839,61.0478,61.2446,610743.0
2024-03-25 12:20:00,62.23,62.27,62.13,62.16,475500.0,61.2347,61.2741,61.1363,61.1658,475500.0
2024-03-25 12:30:00,62.16,62.19,62.05,62.05,502845.0,61.1658,61.1954,61.0576,61.0576,502845.0
2024-03-25 12:40:00,62.06,62.21,62.03,62.16,411208.0,61.0674,61.215,61.0379,61.1658,411208.0
2024-03-25 12:50:00,62.16,62.31,62.09,62.2,500089.0,61.1658,61.3134,61.097,61.2052,500089.0
2024-03-25 13:00:00,62.21,62.26,62.13,62.18,348160.0,61.215,61.2642,61.1363,61.1855,348160.0
2024-03-25 13:10:00,62.17,62.32,62.07,62.3,622545.0,61.1757,61.3233,61.0773,61.3036,622545.0
2024-03-25 13:20:00,62.3,62.39,62.24,62.35,522172.0,61.3036,61.3922,61.2446,61.3528,522172.0
2024-03-25 13:30:00,62.36,62.4,62.29,62.34,462828.0,61.3626,61.402,61.2938,61.343,462828.0
2024-03-25 13:40:00,62.34,62.49,62.34,62.36,681565.0,61.343,61.4906,61.343,61.3626,681565.0
2024-03-25 13:50:00,62.36,62.44,62.32,62.44,406668.0,61.3626,61.4414,61.3233,61.4414,406668.0
2024-03-25 14:00:00,62.44,62.56,62.4,62.55,847654.0,61.4414,61.5594,61.402,61.5496,847654.0
2024-03-25 14:10:00,62.56,62.6,62.53,62.56,759626.0,61.5594,61.5988,61.5299,61.5594,759626.0
2024-03-25 14:20:00,62.57,62.58,62.45,62.5,395801.0,61.5693,61.5791,61.4512,61.5004,395801.0
2024-03-25 14:30:00,62.51,62.54,62.4,62.53,565142.0,61.5102,61.5398,61.402,61.5299,565142.0
2024-03-25 14:40:00,62.53,62.59,62.46,62.52,526871.0,61.5299,61.589,61.461,61.5201,526871.0
2024-03-25 14:50:00,62.52,62.63,62.51,62.59,551283.0,61.5201,61.6283,61.5102,61.589,551283.0
2024-03-25 15:00:00,62.59,62.61,62.36,62.38,589112.0,61.589,61.6086,61.3626,61.3823,589112.0
2024-03-25 15:10:00,62.37,62.41,62.24,62.35,1102752.0,61.3725,61.4118,61.2446,61.3528,1102752.0
2024-03-25 15:20:00,62.35,62.36,62.17,62.23,895701.0,61.3528,61.3626,61.1757,61.2347,895701.0
2024-03-25 15:30:00,62.22,62.38,62.17,62.28,901519.0,61.2249,61.3823,61.1757,61.2839,901519.0
2024-03-25 15:40:00,62.29,62.46,62.29,62.34,976203.0,61.2938,61.461,61.2938,61.343,976203.0
2024-03-25 15:50:00,62.34,62.34,61.97,62.0,3105616.0,61.343,61.343,60.9789,61.0084,3105616.0
2024-03-26 09:30:00,62.61,62.88,62.43,62.67,2523702.0,61.6086,61.8743,61.4315,61.6677,2523702.0
2024-03-26 09:40:00,62.67,62.85,62.58,62.74,1599884.0,61.6677,61.8448,61.5791,61.7366,1599884.0
2024-03-26 09:50:00,62.74,62.84,62.6,62.82,1025184.0,61.7366,61.835,61.5988,61.8153,1025184.0
2024-03-26 10:00:00,62.83,63.01,62.78,62.87,2081350.0,61.8251,62.0022,61.7759,61.8645,2081350.0
2024-03-26 10:10:00,62.87,62.98,62.64,62.95,1776314.0,61.8645,61.9727,61.6382,61.9432,1776314.0
2024-03-26 10:20:00,62.95,62.98,62.4,62.48,1481222.0,61.9432,61.9727,61.402,61.4807,1481222.0
2024-03-26 10:30:00,62.48,62.56,62.26,62.48,1625419.0,61.4807,61.5594,61.2642,61.4807,1625419.0
2024-03-26 10:40:00,62.48,62.52,62.27,62.31,1454074.0,61.4807,61.5201,61.2741,61.3134,1454074.0
2024-03-26 10:50:00,62.32,62.57,62.3,62.54,938313.0,61.3233,61.5693,61.3036,61.5398,938313.0
2024-03-26 11:00:00,62.54,62.59,62.42,62.58,601834.0,61.5398,61.589,61.4217,61.5791,601834.0
2024-03-26 11:10:00,62.59,62.69,62.55,62.59,817799.0,61.589,61.6874,61.5496,61.589,817799.0
2024-03-26 11:20:00,62.59,62.72,62.52,62.61,775802.0,61.589,61.7169,61.5201,61.6086,775802.0
2024-03-26 11:30:00,62.61,62.68,62.5,62.61,683038.0,61.6086,61.6775,61.5004,61.6086,683038.0
2024-03-26 11:40:00,62.61,62.64,62.46,62.49,486749.0,61.6086,61.6382,61.461,61.4906,486749.0
2024-03-26 11:50:00,62.49,62.74,62.49,62.73,922120.0,61.4906,61.7366,61.4906,61.7267,922120.0
2024-03-26 12:00:00,62.73,62.81,62.63,62.67,886569.0,61.7267,61.8054,61.6283,61.6677,886569.0
2024-03-26 12:10:00,62.67,62.71,62.56,62.59,656795.0,61.6677,61.707,61.5594,61.589,656795.0
2024-03-26 12:20:00,62.58,62.59,62.38,62.51,906918.0,61.5791,61.589,61.3823,61.5102,906918.0
2024-03-26 12:30:00,62.52,62.55,62.42,62.47,471966.0,61.5201,61.5496,61.4217,61.4709,471966.0
2024-03-26 12:40:00,62.47,62.47,62.35,62.41,551770.0,61.4709,61.4709,61.3528,61.4118,551770.0
2024-03-26 12:50:00,62.41,62.45,62.27,62.35,900511.0,61.4118,61.4512,61.2741,61.3528,900511.0
2024-03-26 13:00:00,62.34,62.44,62.21,62.42,1166714.0,61.343,61.4414,61.215,61.4217,1166714.0
2024-03-26 13:10:00,62.42,62.46,62.34,62.38,547114.0,61.4217,61.461,61.343,61.3823,547114.0
2024-03-26 13:20:00,62.39,62.43,62.33,62.4,502248.0,61.3922,61.4315,61.3331,61.402,502248.0
2024-03-26 13:30:00,62.41,62.49,62.37,62.4,556369.0,61.4118,61.4906,61.3725,61.402,556369.0
2024-03-26 13:40:00,62.4,62.45,62.23,62.33,694039.0,61.402,61.4512,61.2347,61.3331,694039.0
2024-03-26 13:50:00,62.32,62.4,62.27,62.31,375381.0,61.3233,61.402,61.2741,61.3134,375381.0
2024-03-26 14:00:00,62.3,62.48,62.29,62.41,459858.0,61.3036,61.4807,61.2938,61.4118,459858.0
2024-03-26 14:10:00,62.41,62.47,62.35,62.43,452575.0,61.4118,61.4709,61.3528,61.4315,452575.0
2024-03-26 14:20:00,62.43,62.53,62.36,62.51,659454.0,61.4315,61.5299,61.3626,61.5102,659454.0
2024-03-26 14:30:00,62.51,62.54,62.43,62.43,567206.0,61.5102,61.5398,61.4315,61.4315,567206.0
2024-03-26 14:40:00,62.43,62.46,62.3,62.31,607428.0,61.4315,61.461,61.3036,61.3134,607428.0
2024-03-26 14:50:00,62.32,62.49,62.28,62.46,715006.0,61.3233,61.4906,61.2839,61.461,715006.0
2024-03-26 15:00:00,62.46,62.47,62.31,62.37,556593.0,61.461,61.4709,61.3134,61.3725,556593.0
2024-03-26 15:10:00,62.36,62.41,62.16,62.19,786989.0,61.3626,61.4118,61.1658,61.1954,786989.0
2024-03-26 15:20:00,62.19,62.22,61.91,62.03,1491665.0,61.1954,61.2249,60.9198,61.0379,1491665.0
2024-03-26 15:30:00,62.03,62.03,61.68,61.76,1851884.0,61.0379,61.0379,60.6935,60.7722,1851884.0
2024-03-26 15:40:00,61.76,61.89,61.49,61.64,2045902.0,60.7722,60.9002,60.5065,60.6541,2045902.0
2024-03-26 15:50:00,61.63,61.71,61.28,61.36,4626478.0,60.6443,60.723,60.2999,60.3786,4626478.0
2024-03-27 09:30:00,62.57,62.63,61.81,61.9,3397827.0,61.5693,61.6283,60.8214,60.91,3397827.0
2024-03-27 09:40:00,61.9,62.04,61.75,62.0,1999541.0,60.91,61.0478,60.7624,61.0084,1999541.0
2024-03-27 09:50:00,62.01,62.04,61.36,61.41,2526330.0,61.0182,61.0478,60.3786,60.4278,2526330.0
2024-03-27 10:00:00,61.41,61.48,60.78,61.01,3255731.0,60.4278,60.4967,59.8079,60.0342,3255731.0
2024-03-27 10:10:00,61.01,61.27,60.71,61.19,2602044.0,60.0342,60.2901,59.739,60.2113,2602044.0
2024-03-27 10:20:00,61.19,61.22,60.95,61.07,1592043.0,60.2113,60.2409,59.9752,60.0933,1592043.0
2024-03-27 10:30:00,61.06,61.32,60.97,61.29,1521556.0,60.0834,60.3393,59.9949,60.3097,1521556.0
2024-03-27 10:40:00,61.29,61.35,60.95,60.97,1683930.0,60.3097,60.3688,59.9752,59.9949,1683930.0
2024-03-27 10:50:00,60.98,61.19,60.94,61.11,1052375.0,60.0047,60.2113,59.9653,60.1326,1052375.0
2024-03-27 11:00:00,61.11,61.2,60.96,61.11,811436.0,60.1326,60.2212,59.985,60.1326,811436.0
2024-03-27 11:10:00,61.12,61.21,60.96,61.13,789156.0,60.1425,60.231,59.985,60.1523,789156.0
2024-03-27 11:20:00,61.12,61.14,60.91,60.91,727387.0,60.1425,60.1621,59.9358,59.9358,727387.0
2024-03-27 11:30:00,60.93,61.08,60.81,61.05,1301883.0,59.9555,60.1031,59.8374,60.0736,1301883.0
2024-03-27 11:40:00,61.05,61.18,60.99,61.05,661586.0,60.0736,60.2015,60.0145,60.0736,661586.0
2024-03-27 11:50:00,61.06,61.12,60.86,60.87,542459.0,60.0834,60.1425,59.8866,59.8965,542459.0
2024-03-27 12:00:00,60.87,61.12,60.83,61.03,855412.0,59.8965,60.1425,59.8571,60.0539,855412.0
2024-03-27 12:10:00,61.04,61.14,60.95,61.12,514746.0,60.0637,60.1621,59.9752,60.1425,514746.0
2024-03-27 12:20:00,61.12,61.29,61.11,61.26,679809.0,60.1425,60.3097,60.1326,60.2802,679809.0
2024-03-27 12:30:00,61.26,61.41,61.24,61.27,1367897.0,60.2802,60.4278,60.2605,60.2901,1367897.0
2024-03-27 12:40:00,61.27,61.44,61.23,61.36,773376.0,60.2901,60.4573,60.2507,60.3786,773376.0
2024-03-27 12:50:00,61.38,61.38,61.25,61.31,550884.0,60.3983,60.3983,60.2704,60.3294,550884.0
2024-03-27 13:00:00,61.32,61.36,61.05,61.09,1155365.0,60.3393,60.3786,60.0736,60.1129,1155365.0
2024-03-27 13:10:00,61.09,61.25,60.97,61.24,849977.0,60.1129,60.2704,59.9949,60.2605,849977.0
2024-03-27 13:20:00,61.23,61.29,61.12,61.17,592120.0,60.2507,60.3097,60.1425,60.1917,592120.0
2024-03-27 13:30:00,61.18,61.24,61.13,61.15,452475.0,60.2015,60.2605,60.1523,60.172,452475.0
2024-03-27 13:40:00,61.15,61.29,61.12,61.23,464903.0,60.172,60.3097,60.1425,60.2507,464903.0
2024-03-27 13:50:00,61.23,61.25,61.16,61.2,438901.0,60.2507,60.2704,60.1818,60.2212,438901.0
2024-03-27 14:00:00,61.2,61.26,61.05,61.11,586568.0,60.2212,60.2802,60.0736,60.1326,586568.0
2024-03-27 14:10:00,61.12,61.36,61.05,61.31,745811.0,60.1425,60.3786,60.0736,60.3294,745811.0
2024-03-27 14:20:00,61.3,61.51,61.3,61.45,836312.0,60.3196,60.5262,60.3196,60.4672,836312.0
2024-03-27 14:30:00,61.45,61.5,61.17,61.19,1023989.0,60.4672,60.5164,60.1917,60.2113,1023989.0
2024-03-27 14:40:00,61.19,61.29,61.09,61.13,655877.0,60.2113,60.3097,60.1129,60.1523,655877.0
2024-03-27 14:50:00,61.13,61.15,61.03,61.09,727333.0,60.1523,60.172,60.0539,60.1129,727333.0
2024-03-27 15:00:00,61.08,61.22,61.06,61.1,754871.0,60.1031,60.2409,60.0834,60.1228,754871.0
2024-03-27 15:10:00,61.09,61.1,60.85,60.91,1335574.0,60.1129,60.1228,59.8768,59.9358,1335574.0
2024-03-27 15:20:00,60.91,61.31,60.88,61.23,1141559.0,59.9358,60.3294,59.9063,60.2507,1141559.0
2024-03-27 15:30:00,61.24,61.68,61.15,61.65,1770010.0,60.2605,60.6935,60.172,60.664,1770010.0
2024-03-27 15:40:00,61.64,61.88,61.6,61.72,2852997.0,60.6541,60.8903,60.6148,60.7329,2852997.0
2024-03-27 15:50:00,61.72,61.97,61.68,61.95,4485464.0,60.7329,60.9789,60.6935,60.9592,4485464.0
2024-03-28 09:30:00,61.89,61.92,61.44,61.8,2498267.0,60.9002,60.9297,60.4573,60.8116,2498267.0
2024-03-28 09:40:00,61.8,62.13,61.73,62.01,1984408.0,60.8116,61.1363,60.7427,61.0182,1984408.0
2024-03-28 09:50:00,62.02,62.22,61.96,61.98,1484648.0,61.0281,61.2249,60.969,60.9887,1484648.0
2024-03-28 10:00:00,61.98,62.23,61.84,61.86,1702610.0,60.9887,61.2347,60.851,60.8706,1702610.0
2024-03-28 10:10:00,61.86,61.88,61.63,61.81,1282320.0,60.8706,60.8903,60.6443,60.8214,1282320.0
2024-03-28 10:20:00,61.81,61.83,61.61,61.74,979702.0,60.8214,60.8411,60.6246,60.7526,979702.0
2024-03-28 10:30:00,61.75,62.0,61.69,61.89,1162689.0,60.7624,61.0084,60.7034,60.9002,1162689.0
2024-03-28 10:40:00,61.89,62.0,61.76,61.96,838574.0,60.9002,61.0084,60.7722,60.969,838574.0
2024-03-28 10:50:00,61.96,62.01,61.82,61.9,773377.0,60.969,61.0182,60.8313,60.91,773377.0
2024-03-28 11:00:00,61.9,61.99,61.72,61.82,895496.0,60.91,60.9986,60.7329,60.8313,895496.0
2024-03-28 11:10:00,61.81,61.92,61.71,61.9,773063.0,60.8214,60.9297,60.723,60.91,773063.0
2024-03-28 11:20:00,61.9,61.94,61.82,61.92,598815.0,60.91,60.9494,60.8313,60.9297,598815.0
2024-03-28 11:30:00,61.92,62.0,61.73,61.75,823467.0,60.9297,61.0084,60.7427,60.7624,823467.0
2024-03-28 11:40:00,61.76,61.92,61.69,61.91,724973.0,60.7722,60.9297,60.7034,60.9198,724973.0
2024-03-28 11:50:00,61.91,61.99,61.87,61.98,622109.0,60.9198,60.9986,60.8805,60.9887,622109.0
2024-03-28 12:00:00,61.98,61.98,61.6,61.69,1256626.0,60.9887,60.9887,60.6148,60.7034,1256626.0
2024-03-28 12:10:00,61.69,61.74,61.62,61.64,681793.0,60.7034,60.7526,60.6345,60.6541,681793.0
2024-03-28 12:20:00,61.65,61.76,61.54,61.75,843931.0,60.664,60.7722,60.5557,60.7624,843931.0
2024-03-28 12:30:00,61.76,61.77,61.59,61.63,571735.0,60.7722,60.7821,60.6049,60.6443,571735.0
2024-03-28 12:40:00,61.63,61.71,61.59,61.62,509612.0,60.6443,60.723,60.6049,60.6345,509612.0
2024-03-28 12:50:00,61.61,61.71,61.59,61.69,518875.0,60.6246,60.723,60.6049,60.7034,518875.0
2024-03-28 13:00:00,61.68,61.71,61.5,61.65,625772.0,60.6935,60.723,60.5164,60.664,625772.0
2024-03-28 13:10:00,61.65,61.66,61.43,61.57,810400.0,60.664,60.6738,60.4475,60.5853,810400.0
2024-03-28 13:20:00,61.56,61.59,61.48,61.53,416583.0,60.5754,60.6049,60.4967,60.5459,416583.0
2024-03-28 13:30:00,61.53,61.65,61.47,61.63,485462.0,60.5459,60.664,60.4869,60.6443,485462.0
2024-03-28 13:40:00,61.64,61.71,61.55,61.67,486763.0,60.6541,60.723,60.5656,60.6837,486763.0
2024-03-28 13:50:00,61.67,61.71,61.55,61.59,497616.0,60.6837,60.723,60.5656,60.6049,497616.0
2024-03-28 14:00:00,61.6,61.69,61.4,61.64,764689.0,60.6148,60.7034,60.418,60.6541,764689.0
2024-03-28 14:10:00,61.64,61.7,61.56,61.57,529216.0,60.6541,60.7132,60.5754,60.5853,529216.0
2024-03-28 14:20:00,61.57,61.67,61.56,61.64,414629.0,60.5853,60.6837,60.5754,60.6541,414629.0
2024-03-28 14:30:00,61.65,61.68,61.57,61.62,434115.0,60.664,60.6935,60.5853,60.6345,434115.0
2024-03-28 14:40:00,61.61,61.66,61.41,61.63,992080.0,60.6246,60.6738,60.4278,60.6443,992080.0
2024-03-28 14:50:00,61.64,61.97,61.6,61.91,1277430.0,60.6541,60.9789,60.6148,60.9198,1277430.0
2024-03-28 15:00:00,61.91,62.03,61.66,61.82,1351748.0,60.9198,61.0379,60.6738,60.8313,1351748.0
2024-03-28 15:10:00,61.82,61.94,61.78,61.92,751717.0,60.8313,60.9494,60.7919,60.9297,751717.0
2024-03-28 15:20:00,61.93,62.01,61.85,61.91,743163.0,60.9395,61.0182,60.8608,60.9198,743163.0
2024-03-28 15:30:00,61.92,62.0,61.7,61.77,1446742.0,60.9297,61.0084,60.7132,60.7821,1446742.0
2024-03-28 15:40:00,61.77,61.86,61.7,61.74,1486500.0,60.7821,60.8706,60.7132,60.7526,1486500.0
2024-03-28 15:50:00,61.75,61.88,61.47,61.53,3977124.0,60.7624,60.8903,60.4869,60.5459,3977124.0
2024-04-01 09:30:00,61.92,62.88,61.76,62.87,4340304.0,60.9297,61.8743,60.7722,61.8645,4340304.0
2024-04-01 09:40:00,62.88,62.99,62.72,62.81,3246618.0,61.8743,61.9826,61.7169,61.8054,3246618.0
2024-04-01 09:50:00,62.8,62.96,62.74,62.79,1486203.0,61.7956,61.953,61.7366,61.7858,1486203.0
2024-04-01 10:00:00,62.77,62.96,62.4,62.7,3282943.0,61.7661,61.953,61.402,61.6972,3282943.0
2024-04-01 10:10:00,62.69,62.83,62.17,62.18,2342061.0,61.6874,61.8251,61.1757,61.1855,2342061.0
2024-04-01 10:20:00,62.18,62.46,62.09,62.28,1770855.0,61.1855,61.461,61.097,61.2839,1770855.0
2024-04-01 10:30:00,62.28,62.36,61.75,61.83,1597773.0,61.2839,61.3626,60.7624,60.8411,1597773.0
2024-04-01 10:40:00,61.83,62.04,61.78,61.9,1435527.0,60.8411,61.0478,60.7919,60.91,1435527.0
2024-04-01 10:50:00,61.9,61.9,61.62,61.78,1290700.0,60.91,60.91,60.6345,60.7919,1290700.0
2024-04-01 11:00:00,61.78,61.85,61.59,61.72,1524842.0,60.7919,60.8608,60.6049,60.7329,1524842.0
2024-04-01 11:10:00,61.71,61.71,61.25,61.37,1824129.0,60.723,60.723,60.2704,60.3885,1824129.0
2024-04-01 11:20:00,61.37,61.68,61.22,61.67,1357733.0,60.3885,60.6935,60.2409,60.6837,1357733.0
2024-04-01 11:30:00,61.67,61.73,61.48,61.5,951052.0,60.6837,60.7427,60.4967,60.5164,951052.0
2024-04-01 11:40:00,61.5,61.67,61.44,61.65,954370.0,60.5164,60.6837,60.4573,60.664,954370.0
2024-04-01 11:50:00,61.65,61.66,61.18,61.22,1195525.0,60.664,60.6738,60.2015,60.2409,1195525.0
2024-04-01 12:00:00,61.22,61.69,61.12,61.63,1296640.0,60.2409,60.7034,60.1425,60.6443,1296640.0
2024-04-01 12:10:00,61.62,61.76,61.57,61.68,1319848.0,60.6345,60.7722,60.5853,60.6935,1319848.0
2024-04-01 12:20:00,61.69,61.74,61.6,61.72,699657.0,60.7034,60.7526,60.6148,60.7329,699657.0
2024-04-01 12:30:00,61.72,61.83,61.67,61.74,1176859.0,60.7329,60.8411,60.6837,60.7526,1176859.0
2024-04-01 12:40:00,61.74,61.87,61.71,61.76,766763.0,60.7526,60.8805,60.723,60.7722,766763.0
2024-04-01 12:50:00,61.77,61.86,61.64,61.66,603740.0,60.7821,60.8706,60.6541,60.6738,603740.0
2024-04-01 13:00:00,61.66,61.69,61.5,61.55,526887.0,60.6738,60.7034,60.5164,60.5656,526887.0
2024-04-01 13:10:00,61.55,61.58,61.45,61.46,593465.0,60.5656,60.5951,60.4672,60.477,593465.0
2024-04-01 13:20:00,61.46,61.48,61.22,61.48,1171586.0,60.477,60.4967,60.2409,60.4967,1171586.0
2024-04-01 13:30:00,61.48,61.53,61.4,61.45,508297.0,60.4967,60.5459,60.418,60.4672,508297.0
2024-04-01 13:40:00,61.45,61.63,61.43,61.57,484133.0,60.4672,60.6443,60.4475,60.5853,484133.0
2024-04-01 13:50:00,61.57,61.63,61.41,61.61,704591.0,60.5853,60.6443,60.4278,60.6246,704591.0
2024-04-01 14:00:00,61.61,61.65,61.56,61.61,539200.0,60.6246,60.664,60.5754,60.6246,539200.0
2024-04-01 14:10:00,61.61,61.63,61.47,61.63,631292.0,60.6246,60.6443,60.4869,60.6443,631292.0
2024-04-01 14:20:00,61.63,61.76,61.57,61.67,920554.0,60.6443,60.7722,60.5853,60.6837,920554.0
2024-04-01 14:30:00,61.67,61.79,61.66,61.76,555882.0,60.6837,60.8018,60.6738,60.7722,555882.0
2024-04-01 14:40:00,61.76,61.79,61.61,61.71,528718.0,60.7722,60.8018,60.6246,60.723,528718.0
2024-04-01 14:50:00,61.71,61.79,61.58,61.66,704890.0,60.723,60.8018,60.5951,60.6738,704890.0
2024-04-01 15:00:00,61.65,61.83,61.53,61.76,770436.0,60.664,60.8411,60.5459,60.7722,770436.0
2024-04-01 15:10:00,61.77,61.8,61.65,61.72,914618.0,60.7821,60.8116,60.664,60.7329,914618.0
2024-04-01 15:20:00,61.71,61.82,61.6,61.65,745143.0,60.723,60.8313,60.6148,60.664,745143.0
2024-04-01 15:30:00,61.66,61.8,61.54,61.58,1323316.0,60.6738,60.8116,60.5557,60.5951,1323316.0
2024-04-01 15:40:00,61.57,61.81,61.57,61.7,956710.0,60.5853,60.8214,60.5853,60.7132,956710.0
2024-04-01 15:50:00,61.71,62.1,61.65,61.93,3209466.0,60.723,61.1068,60.664,60.9395,3209466.0
2024-04-02 09:30:00,59.87,59.91,59.44,59.48,4503365.0,58.9125,58.9518,58.4893,58.5287,4503365.0
2024-04-02 09:40:00,59.48,59.5,59.22,59.37,2486777.0,58.5287,58.5484,58.2729,58.4205,2486777.0
2024-04-02 09:50:00,59.36,59.54,59.32,59.54,1794035.0,58.4106,58.5877,58.3713,58.5877,1794035.0
2024-04-02 10:00:00,59.54,59.75,59.14,59.41,3012941.0,58.5877,58.7944,58.1941,58.4598,3012941.0
2024-04-02 10:10:00,59.4,59.44,59.0,59.1,2421116.0,58.45,58.4893,58.0564,58.1548,2421116.0
2024-04-02 10:20:00,59.09,59.51,59.07,59.37,1931705.0,58.1449,58.5582,58.1253,58.4205,1931705.0
2024-04-02 10:30:00,59.37,59.49,59.28,59.39,1392449.0,58.4205,58.5385,58.3319,58.4401,1392449.0
2024-04-02 10:40:00,59.38,59.5,59.18,59.23,1153604.0,58.4303,58.5484,58.2335,58.2827,1153604.0
2024-04-02 10:50:00,59.22,59.29,59.07,59.17,1030395.0,58.2729,58.3417,58.1253,58.2237,1030395.0
2024-04-02 11:00:00,59.16,59.37,59.12,59.34,831058.0,58.2138,58.4205,58.1745,58.3909,831058.0
2024-04-02 11:10:00,59.34,59.69,59.33,59.69,1566342.0,58.3909,58.7353,58.3811,58.7353,1566342.0
2024-04-02 11:20:00,59.68,59.72,59.62,59.67,821345.0,58.7255,58.7649,58.6665,58.7157,821345.0
2024-04-02 11:30:00,59.66,59.84,59.61,59.63,1309062.0,58.7058,58.8829,58.6566,58.6763,1309062.0
2024-04-02 11:40:00,59.64,59.66,59.48,59.49,805534.0,58.6861,58.7058,58.5287,58.5385,805534.0
2024-04-02 11:50:00,59.49,59.5,59.28,59.32,940413.0,58.5385,58.5484,58.3319,58.3713,940413.0
2024-04-02 12:00:00,59.32,59.47,59.31,59.39,780567.0,58.3713,58.5189,58.3614,58.4401,780567.0
2024-04-02 12:10:00,59.39,59.43,59.31,59.34,578328.0,58.4401,58.4795,58.3614,58.3909,578328.0
2024-04-02 12:20:00,59.35,59.54,59.3,59.53,711276.0,58.4008,58.5877,58.3516,58.5779,711276.0
2024-04-02 12:30:00,59.52,59.66,59.5,59.62,630396.0,58.5681,58.7058,58.5484,58.6665,630396.0
2024-04-02 12:40:00,59.62,59.84,59.59,59.79,993188.0,58.6665,58.8829,58.6369,58.8337,993188.0
2024-04-02 12:50:00,59.79,59.89,59.71,59.89,742428.0,58.8337,58.9321,58.755,58.9321,742428.0
2024-04-02 13:00:00,59.89,59.99,59.85,59.9,1093786.0,58.9321,59.0305,58.8928,58.942,1093786.0
2024-04-02 13:10:00,59.9,59.91,59.73,59.73,821920.0,58.942,58.9518,58.7747,58.7747,821920.0
2024-04-02 13:20:00,59.72,59.82,59.71,59.78,546982.0,58.7649,58.8633,58.755,58.8239,546982.0
2024-04-02 13:30:00,59.78,59.82,59.67,59.78,541539.0,58.8239,58.8633,58.7157,58.8239,541539.0
2024-04-02 13:40:00,59.78,59.9,59.69,59.89,830026.0,58.8239,58.942,58.7353,58.9321,830026.0
2024-04-02 13:50:00,59.89,59.92,59.74,59.76,517018.0,58.9321,58.9617,58.7845,58.8042,517018.0
2024-04-02 14:00:00,59.76,59.89,59.73,59.88,440516.0,58.8042,58.9321,58.7747,58.9223,440516.0
2024-04-02 14:10:00,59.88,59.89,59.78,59.88,360031.0,58.9223,58.9321,58.8239,58.9223,360031.0
2024-04-02 14:20:00,59.88,59.95,59.8,59.8,565088.0,58.9223,58.9912,58.8436,58.8436,565088.0
2024-04-02 14:30:00,59.8,59.88,59.71,59.75,525431.0,58.8436,58.9223,58.755,58.7944,525431.0
2024-04-02 14:40:00,59.75,59.91,59.66,59.71,679019.0,58.7944,58.9518,58.7058,58.755,679019.0
2024-04-02 14:50:00,59.71,59.85,59.71,59.76,388291.0,58.755,58.8928,58.755,58.8042,388291.0
2024-04-02 15:00:00,59.76,60.12,59.74,60.0,1587657.0,58.8042,59.1585,58.7845,59.0404,1587657.0
2024-04-02 15:10:00,60.0,60.06,59.75,59.77,943065.0,59.0404,59.0994,58.7944,58.8141,943065.0
2024-04-02 15:20:00,59.77,60.09,59.75,60.04,907082.0,58.8141,59.1289,58.7944,59.0797,907082.0
2024-04-02 15:30:00,60.05,60.28,59.99,60.27,1387022.0,59.0896,59.3159,59.0305,59.3061,1387022.0
2024-04-02 15:40:00,60.27,60.42,60.18,60.41,1373526.0,59.3061,59.4537,59.2175,59.4438,1373526.0
2024-04-02 15:50:00,60.42,60.42,60.22,60.28,2789303.0,59.4537,59.4537,59.2569,59.3159,2789303.0
2024-04-03 09:30:00,59.4,59.83,59.38,59.71,2454036.0,58.45,58.8731,58.4303,58.755,2454036.0
2024-04-03 09:40:00,59.72,59.79,59.53,59.66,1699920.0,58.7649,58.8337,58.5779,58.7058,1699920.0
2024-04-03 09:50:00,59.66,59.83,59.59,59.69,1370306.0,58.7058,58.8731,58.6369,58.7353,1370306.0
2024-04-03 10:00:00,59.71,60.67,59.7,60.29,3941910.0,58.755,59.6997,58.7452,59.3257,3941910.0
2024-04-03 10:10:00,60.3,60.87,60.26,60.87,2287227.0,59.3356,59.8965,59.2962,59.8965,2287227.0
2024-04-03 10:20:00,60.87,61.14,60.8,61.05,1596628.0,59.8965,60.1621,59.8276,60.0736,1596628.0
2024-04-03 10:30:00,61.05,61.22,61.0,61.04,1518506.0,60.0736,60.2409,60.0244,60.0637,1518506.0
2024-04-03 10:40:00,61.04,61.14,60.98,61.06,1229192.0,60.0637,60.1621,60.0047,60.0834,1229192.0
2024-04-03 10:50:00,61.06,61.29,61.06,61.25,1265494.0,60.0834,60.3097,60.0834,60.2704,1265494.0
2024-04-03 11:00:00,61.25,61.34,61.21,61.29,1104586.0,60.2704,60.3589,60.231,60.3097,1104586.0
2024-04-03 11:10:00,61.3,61.43,61.26,61.3,1272353.0,60.3196,60.4475,60.2802,60.3196,1272353.0
2024-04-03 11:20:00,61.3,61.44,61.28,61.36,694619.0,60.3196,60.4573,60.2999,60.3786,694619.0
2024-04-03 11:30:00,61.36,61.46,61.3,61.32,899007.0,60.3786,60.477,60.3196,60.3393,899007.0
2024-04-03 11:40:00,61.32,61.43,61.22,61.26,892633.0,60.3393,60.4475,60.2409,60.2802,892633.0
2024-04-03 11:50:00,61.27,61.28,60.93,60.99,1444090.0,60.2901,60.2999,59.9555,60.0145,1444090.0
2024-04-03 12:00:00,61.0,61.0,60.79,60.89,1324969.0,60.0244,60.0244,59.8177,59.9161,1324969.0
2024-04-03 12:10:00,60.88,61.11,60.73,61.11,2094541.0,59.9063,60.1326,59.7587,60.1326,2094541.0
2024-04-03 12:20:00,61.11,61.22,61.06,61.21,1188298.0,60.1326,60.2409,60.0834,60.231,1188298.0
2024-04-03 12:30:00,61.22,61.34,60.67,60.72,2250477.0,60.2409,60.3589,59.6997,59.7489,2250477.0
2024-04-03 12:40:00,60.72,61.17,60.72,61.1,1270723.0,59.7489,60.1917,59.7489,60.1228,1270723.0
2024-04-03 12:50:00,61.11,61.26,61.06,61.07,792550.0,60.1326,60.2802,60.0834,60.0933,792550.0
2024-04-03 13:00:00,61.07,61.2,61.03,61.09,626238.0,60.0933,60.2212,60.0539,60.1129,626238.0
2024-04-03 13:10:00,61.09,61.16,61.02,61.12,492353.0,60.1129,60.1818,60.0441,60.1425,492353.0
2024-04-03 13:20:00,61.12,61.2,61.06,61.18,420605.0,60.1425,60.2212,60.0834,60.2015,420605.0
2024-04-03 13:30:00,61.18,61.2,61.03,61.03,441482.0,60.2015,60.2212,60.0539,60.0539,441482.0
2024-04-03 13:40:00,61.04,61.2,61.03,61.18,308860.0,60.0637,60.2212,60.0539,60.2015,308860.0
2024-04-03 13:50:00,61.18,61.26,61.08,61.12,433735.0,60.2015,60.2802,60.1031,60.1425,433735.0
2024-04-03 14:00:00,61.12,61.25,61.07,61.22,378491.0,60.1425,60.2704,60.0933,60.2409,378491.0
2024-04-03 14:10:00,61.22,61.26,61.01,61.12,645001.0,60.2409,60.2802,60.0342,60.1425,645001.0
2024-04-03 14:20:00,61.12,61.17,61.03,61.03,381623.0,60.1425,60.1917,60.0539,60.0539,381623.0
2024-04-03 14:30:00,61.03,61.18,60.94,61.14,1029991.0,60.0539,60.2015,59.9653,60.1621,1029991.0
2024-04-03 14:40:00,61.14,61.21,60.99,61.0,481902.0,60.1621,60.231,60.0145,60.0244,481902.0
2024-04-03 14:50:00,61.0,61.04,60.87,60.93,699490.0,60.0244,60.0637,59.8965,59.9555,699490.0
2024-04-03 15:00:00,60.93,60.94,60.81,60.9,623517.0,59.9555,59.9653,59.8374,59.926,623517.0
2024-04-03 15:10:00,60.9,60.92,60.0,60.41,3090161.0,59.926,59.9457,59.0404,59.4438,3090161.0
2024-04-03 15:20:00,60.42,60.5,60.17,60.3,1130976.0,59.4537,59.5324,59.2077,59.3356,1130976.0
2024-04-03 15:30:00,60.3,60.63,60.13,60.57,1634044.0,59.3356,59.6603,59.1683,59.6013,1634044.0
2024-04-03 15:40:00,60.57,60.71,60.49,60.69,857097.0,59.6013,59.739,59.5225,59.7193,857097.0
2024-04-03 15:50:00,60.69,60.74,60.5,60.65,2255818.0,59.7193,59.7685,59.5324,59.68,2255818.0
2024-04-04 09:30:00,62.35,62.61,62.21,62.28,3876454.0,61.3528,61.6086,61.215,61.2839,3876454.0
2024-04-04 09:40:00,62.28,62.43,62.21,62.29,2098715.0,61.2839,61.4315,61.215,61.2938,2098715.0
2024-04-04 09:50:00,62.3,62.33,62.0,62.12,1799724.0,61.3036,61.3331,61.0084,61.1265,1799724.0
2024-04-04 10:00:00,62.12,62.25,62.07,62.19,1165281.0,61.1265,61.2544,61.0773,61.1954,1165281.0
2024-04-04 10:10:00,62.19,62.25,62.02,62.05,1008727.0,61.1954,61.2544,61.0281,61.0576,1008727.0
2024-04-04 10:20:00,62.05,62.1,61.81,62.04,1522771.0,61.0576,61.1068,60.8214,61.0478,1522771.0
2024-04-04 10:30:00,62.04,62.08,61.83,61.98,884044.0,61.0478,61.0871,60.8411,60.9887,884044.0
2024-04-04 10:40:00,61.97,62.03,61.93,62.01,532899.0,60.9789,61.0379,60.9395,61.0182,532899.0
2024-04-04 10:50:00,62.0,62.01,61.85,61.97,794002.0,61.0084,61.0182,60.8608,60.9789,794002.0
2024-04-04 11:00:00,61.96,62.04,61.89,61.94,687342.0,60.969,61.0478,60.9002,60.9494,687342.0
2024-04-04 11:10:00,61.94,61.99,61.76,61.82,729638.0,60.9494,60.9986,60.7722,60.8313,729638.0
2024-04-04 11:20:00,61.81,61.98,61.8,61.97,810496.0,60.8214,60.9887,60.8116,60.9789,810496.0
2024-04-04 11:30:00,61.98,62.08,61.94,62.07,750606.0,60.9887,61.0871,60.9494,61.0773,750606.0
2024-04-04 11:40:00,62.07,62.18,62.06,62.13,919493.0,61.0773,61.1855,61.0674,61.1363,919493.0
2024-04-04 11:50:00,62.14,62.29,62.13,62.29,752732.0,61.1462,61.2938,61.1363,61.2938,752732.0
2024-04-04 12:00:00,62.3,62.56,62.26,62.53,1521387.0,61.3036,61.5594,61.2642,61.5299,1521387.0
2024-04-04 12:10:00,62.52,62.59,62.4,62.44,1304919.0,61.5201,61.589,61.402,61.4414,1304919.0
2024-04-04 12:20:00,62.44,62.52,62.41,62.48,806809.0,61.4414,61.5201,61.4118,61.4807,806809.0
2024-04-04 12:30:00,62.48,62.55,62.43,62.53,385594.0,61.4807,61.5496,61.4315,61.5299,385594.0
2024-04-04 12:40:00,62.52,62.57,62.48,62.51,478744.0,61.5201,61.5693,61.4807,61.5102,478744.0
2024-04-04 12:50:00,62.51,62.6,62.43,62.51,677621.0,61.5102,61.5988,61.4315,61.5102,677621.0
2024-04-04 13:00:00,62.5,62.52,62.38,62.46,454605.0,61.5004,61.5201,61.3823,61.461,454605.0
2024-04-04 13:10:00,62.47,62.49,62.39,62.42,298130.0,61.4709,61.4906,61.3922,61.4217,298130.0
2024-04-04 13:20:00,62.41,62.42,62.34,62.35,349633.0,61.4118,61.4217,61.343,61.3528,349633.0
2024-04-04 13:30:00,62.36,62.39,62.28,62.32,491377.0,61.3626,61.3922,61.2839,61.3233,491377.0
2024-04-04 13:40:00,62.32,62.32,61.97,62.08,985789.0,61.3233,61.3233,60.9789,61.0871,985789.0
2024-04-04 13:50:00,62.07,62.15,61.83,61.93,1007822.0,61.0773,61.156,60.8411,60.9395,1007822.0
2024-04-04 14:00:00,61.92,61.93,61.48,61.5,2578338.0,60.9297,60.9395,60.4967,60.5164,2578338.0
2024-04-04 14:10:00,61.51,61.52,60.73,60.83,3905336.0,60.5262,60.5361,59.7587,59.8571,3905336.0
2024-04-04 14:20:00,60.82,61.01,60.26,60.34,2909091.0,59.8473,60.0342,59.2962,59.3749,2909091.0
2024-04-04 14:30:00,60.33,60.33,59.65,60.12,6546599.0,59.3651,59.3651,58.696,59.1585,6546599.0
2024-04-04 14:40:00,60.11,60.11,59.4,59.83,3615701.0,59.1486,59.1486,58.45,58.8731,3615701.0
2024-04-04 14:50:00,59.83,59.84,59.1,59.28,3490958.0,58.8731,58.8829,58.1548,58.3319,3490958.0
2024-04-04 15:00:00,59.27,59.27,58.73,59.06,4724934.0,58.3221,58.3221,57.7907,58.1154,4724934.0
2024-04-04 15:10:00,59.06,59.06,58.53,58.58,3552808.0,58.1154,58.1154,57.5939,57.6431,3552808.0
2024-04-04 15:20:00,58.57,58.83,58.1,58.12,3157137.0,57.6333,57.8891,57.1708,57.1904,3157137.0
2024-04-04 15:30:00,58.12,58.44,57.98,58.01,3473933.0,57.1904,57.5053,57.0527,57.0822,3473933.0
2024-04-04 15:40:00,58.02,58.26,57.85,58.23,3047219.0,57.092,57.3282,56.9248,57.2987,3047219.0
2024-04-04 15:50:00,58.24,58.43,57.74,57.81,4790814.0,57.3085,57.4955,56.8165,56.8854,4790814.0
2024-04-05 09:30:00,58.4,58.7,58.07,58.09,3659798.0,57.466,57.7612,57.1412,57.1609,3659798.0
2024-04-05 09:40:00,58.09,58.99,58.05,58.86,3711750.0,57.1609,58.0465,57.1216,57.9186,3711750.0
2024-04-05 09:50:00,58.85,59.27,58.8,59.05,2941898.0,57.9088,58.3221,57.8596,58.1056,2941898.0
2024-04-05 10:00:00,59.06,59.29,58.75,59.09,2698765.0,58.1154,58.3417,57.8104,58.1449,2698765.0
2024-04-05 10:10:00,59.09,59.49,58.98,59.2,2203965.0,58.1449,58.5385,58.0367,58.2532,2203965.0
2024-04-05 10:20:00,59.19,59.3,58.81,59.01,2039783.0,58.2433,58.3516,57.8694,58.0662,2039783.0
2024-04-05 10:30:00,59.02,59.36,58.91,59.15,1547590.0,58.0761,58.4106,57.9678,58.204,1547590.0
2024-04-05 10:40:00,59.16,59.64,59.1,59.63,1460990.0,58.2138,58.6861,58.1548,58.6763,1460990.0
2024-04-05 10:50:00,59.63,60.04,59.6,60.03,2069572.0,58.6763,59.0797,58.6468,59.0699,2069572.0
2024-04-05 11:00:00,60.03,60.15,59.66,59.82,2659575.0,59.0699,59.188,58.7058,58.8633,2659575.0
2024-04-05 11:10:00,59.82,59.94,59.3,59.58,2220968.0,58.8633,58.9813,58.3516,58.6271,2220968.0
2024-04-05 11:20:00,59.57,59.78,59.46,59.76,1394912.0,58.6173,58.8239,58.509,58.8042,1394912.0
2024-04-05 11:30:00,59.76,60.03,59.66,59.98,1479610.0,58.8042,59.0699,58.7058,59.0207,1479610.0
2024-04-05 11:40:00,59.99,60.34,59.96,60.17,1853109.0,59.0305,59.3749,59.001,59.2077,1853109.0
2024-04-05 11:50:00,60.17,60.54,60.16,60.44,1726059.0,59.2077,59.5717,59.1978,59.4733,1726059.0
2024-04-05 12:00:00,60.45,60.62,60.41,60.51,1409906.0,59.4832,59.6505,59.4438,59.5422,1409906.0
2024-04-05 12:10:00,60.51,60.63,60.45,60.59,972680.0,59.5422,59.6603,59.4832,59.6209,972680.0
2024-04-05 12:20:00,60.58,60.62,60.39,60.44,1388449.0,59.6111,59.6505,59.4241,59.4733,1388449.0
2024-04-05 12:30:00,60.45,60.6,60.23,60.59,1400074.0,59.4832,59.6308,59.2667,59.6209,1400074.0
2024-04-05 12:40:00,60.59,60.59,60.38,60.44,638725.0,59.6209,59.6209,59.4143,59.4733,638725.0
2024-04-05 12:50:00,60.44,60.92,60.44,60.87,1561238.0,59.4733,59.9457,59.4733,59.8965,1561238.0
2024-04-05 13:00:00,60.86,60.93,60.41,60.46,1447641.0,59.8866,59.9555,59.4438,59.493,1447641.0
2024-04-05 13:10:00,60.47,60.56,60.3,60.43,1195444.0,59.5029,59.5914,59.3356,59.4635,1195444.0
2024-04-05 13:20:00,60.43,60.62,60.43,60.55,708701.0,59.4635,59.6505,59.4635,59.5816,708701.0
2024-04-05 13:30:00,60.55,60.72,60.47,60.47,861688.0,59.5816,59.7489,59.5029,59.5029,861688.0
2024-04-05 13:40:00,60.48,60.57,60.21,60.3,1249725.0,59.5127,59.6013,59.247,59.3356,1249725.0
2024-04-05 13:50:00,60.28,60.37,59.71,59.81,2028780.0,59.3159,59.4045,58.755,58.8534,2028780.0
2024-04-05 14:00:00,59.81,60.17,59.43,60.14,3053228.0,58.8534,59.2077,58.4795,59.1781,3053228.0
2024-04-05 14:10:00,60.13,60.22,59.94,60.04,1543928.0,59.1683,59.2569,58.9813,59.0797,1543928.0
2024-04-05 14:20:00,60.04,60.31,59.7,59.71,1898324.0,59.0797,59.3454,58.7452,58.755,1898324.0
2024-04-05 14:30:00,59.72,60.09,59.72,60.02,1231247.0,58.7649,59.1289,58.7649,59.0601,1231247.0
2024-04-05 14:40:00,60.02,60.1,59.58,59.62,1276271.0,59.0601,59.1388,58.6271,58.6665,1276271.0
2024-04-05 14:50:00,59.62,59.76,59.48,59.7,1402028.0,58.6665,58.8042,58.5287,58.7452,1402028.0
2024-04-05 15:00:00,59.71,59.91,59.61,59.71,1244384.0,58.755,58.9518,58.6566,58.755,1244384.0
2024-04-05 15:10:00,59.72,59.9,59.69,59.85,899853.0,58.7649,58.942,58.7353,58.8928,899853.0
2024-04-05 15:20:00,59.85,59.88,59.66,59.8,806190.0,58.8928,58.9223,58.7058,58.8436,806190.0
2024-04-05 15:30:00,59.8,60.13,59.75,59.91,1858225.0,58.8436,59.1683,58.7944,58.9518,1858225.0
2024-04-05 15:40:00,59.92,60.01,59.78,59.86,1386311.0,58.9617,59.0502,58.8239,58.9026,1386311.0
2024-04-05 15:50:00,59.86,60.22,59.85,59.87,2958202.0,58.9026,59.2569,58.8928,58.9125,2958202.0
2024-04-08 09:30:00,60.21,60.28,59.35,59.38,3421569.0,59.247,59.3159,58.4008,58.4303,3421569.0
2024-04-08 09:40:00,59.38,59.93,59.31,59.84,2663929.0,58.4303,58.9715,58.3614,58.8829,2663929.0
2024-04-08 09:50:00,59.84,60.01,59.63,59.94,1487594.0,58.8829,59.0502,58.6763,58.9813,1487594.0
2024-04-08 10:00:00,59.94,60.06,59.7,59.96,1796045.0,58.9813,59.0994,58.7452,59.001,1796045.0
2024-04-08 10:10:00,59.96,60.13,59.84,59.94,1484436.0,59.001,59.1683,58.8829,58.9813,1484436.0
2024-04-08 10:20:00,59.94,60.34,59.89,60.32,1635079.0,58.9813,59.3749,58.9321,59.3553,1635079.0
2024-04-08 10:30:00,60.33,60.66,60.31,60.44,2057733.0,59.3651,59.6898,59.3454,59.4733,2057733.0
2024-04-08 10:40:00,60.45,60.54,60.32,60.53,913817.0,59.4832,59.5717,59.3553,59.5619,913817.0
2024-04-08 10:50:00,60.53,60.66,60.47,60.56,1050749.0,59.5619,59.6898,59.5029,59.5914,1050749.0
2024-04-08 11:00:00,60.56,60.63,60.17,60.35,1142311.0,59.5914,59.6603,59.2077,59.3848,1142311.0
2024-04-08 11:10:00,60.36,60.47,60.29,60.36,685043.0,59.3946,59.5029,59.3257,59.3946,685043.0
2024-04-08 11:20:00,60.35,60.47,60.21,60.27,708219.0,59.3848,59.5029,59.247,59.3061,708219.0
2024-04-08 11:30:00,60.27,60.27,59.84,60.07,1425517.0,59.3061,59.3061,58.8829,59.1093,1425517.0
2024-04-08 11:40:00,60.07,60.11,59.78,59.96,962960.0,59.1093,59.1486,58.8239,59.001,962960.0
2024-04-08 11:50:00,59.95,60.02,59.71,59.93,737191.0,58.9912,59.0601,58.755,58.9715,737191.0
2024-04-08 12:00:00,59.94,59.94,59.76,59.82,702236.0,58.9813,58.9813,58.8042,58.8633,702236.0
2024-04-08 12:10:00,59.83,59.86,59.61,59.76,835579.0,58.8731,58.9026,58.6566,58.8042,835579.0
2024-04-08 12:20:00,59.76,59.82,59.46,59.75,1139905.0,58.8042,58.8633,58.509,58.7944,1139905.0
2024-04-08 12:30:00,59.75,59.96,59.7,59.87,754546.0,58.7944,59.001,58.7452,58.9125,754546.0
2024-04-08 12:40:00,59.86,60.03,59.84,59.92,736555.0,58.9026,59.0699,58.8829,58.9617,736555.0
2024-04-08 12:50:00,59.92,60.09,59.88,60.09,794313.0,58.9617,59.1289,58.9223,59.1289,794313.0
2024-04-08 13:00:00,60.09,60.11,59.95,60.0,523769.0,59.1289,59.1486,58.9912,59.0404,523769.0
2024-04-08 13:10:00,60.0,60.04,59.81,59.92,711454.0,59.0404,59.0797,58.8534,58.9617,711454.0
2024-04-08 13:20:00,59.93,60.04,59.85,60.04,373110.0,58.9715,59.0797,58.8928,59.0797,373110.0
2024-04-08 13:30:00,60.04,60.05,59.82,59.89,391068.0,59.0797,59.0896,58.8633,58.9321,391068.0
2024-04-08 13:40:00,59.88,59.92,59.72,59.79,601883.0,58.9223,58.9617,58.7649,58.8337,601883.0
2024-04-08 13:50:00,59.79,60.02,59.75,60.0,601474.0,58.8337,59.0601,58.7944,59.0404,601474.0
2024-04-08 14:00:00,60.0,60.1,59.93,60.09,597664.0,59.0404,59.1388,58.9715,59.1289,597664.0
2024-04-08 14:10:00,60.09,60.16,60.01,60.09,659352.0,59.1289,59.1978,59.0502,59.1289,659352.0
2024-04-08 14:20:00,60.08,60.16,59.94,60.05,680537.0,59.1191,59.1978,58.9813,59.0896,680537.0
2024-04-08 14:30:00,60.06,60.06,59.87,59.9,451549.0,59.0994,59.0994,58.9125,58.942,451549.0
2024-04-08 14:40:00,59.89,59.96,59.78,59.94,542771.0,58.9321,59.001,58.8239,58.9813,542771.0
2024-04-08 14:50:00,59.94,60.1,59.87,60.1,466360.0,58.9813,59.1388,58.9125,59.1388,466360.0
2024-04-08 15:00:00,60.1,60.13,59.84,59.98,629512.0,59.1388,59.1683,58.8829,59.0207,629512.0
2024-04-08 15:10:00,59.97,60.05,59.92,60.01,491102.0,59.0109,59.0896,58.9617,59.0502,491102.0
2024-04-08 15:20:00,60.01,60.08,59.87,60.07,511348.0,59.0502,59.1191,58.9125,59.1093,511348.0
2024-04-08 15:30:00,60.07,60.23,60.05,60.07,1079605.0,59.1093,59.2667,59.0896,59.1093,1079605.0
2024-04-08 15:40:00,60.07,60.09,59.83,59.99,1196481.0,59.1093,59.1289,58.8731,59.0305,1196481.0
2024-04-08 15:50:00,59.99,60.0,59.78,59.89,1995313.0,59.0305,59.0404,58.8239,58.9321,1995313.0
2024-04-09 09:30:00,60.81,60.94,60.34,60.8,3562435.0,59.8374,59.9653,59.3749,59.8276,3562435.0
2024-04-09 09:40:00,60.8,60.93,60.38,60.39,2310151.0,59.8276,59.9555,59.4143,59.4241,2310151.0
2024-04-09 09:50:00,60.39,60.5,60.26,60.34,1543946.0,59.4241,59.5324,59.2962,59.3749,1543946.0
2024-04-09 10:00:00,60.34,60.58,60.23,60.32,1438097.0,59.3749,59.6111,59.2667,59.3553,1438097.0
2024-04-09 10:10:00,60.32,60.61,60.27,60.42,1235651.0,59.3553,59.6406,59.3061,59.4537,1235651.0
2024-04-09 10:20:00,60.41,60.54,59.64,59.75,2010455.0,59.4438,59.5717,58.6861,58.7944,2010455.0
2024-04-09 10:30:00,59.76,59.77,59.09,59.18,4283883.0,58.8042,58.8141,58.1449,58.2335,4283883.0
2024-04-09 10:40:00,59.18,59.32,58.67,58.77,4184517.0,58.2335,58.3713,57.7317,57.8301,4184517.0
2024-04-09 10:50:00,58.78,59.15,58.57,59.13,2365430.0,57.8399,58.204,57.6333,58.1843,2365430.0
2024-04-09 11:00:00,59.12,59.41,58.99,59.27,1942091.0,58.1745,58.4598,58.0465,58.3221,1942091.0
2024-04-09 11:10:00,59.27,59.5,59.11,59.44,1607816.0,58.3221,58.5484,58.1646,58.4893,1607816.0
2024-04-09 11:20:00,59.43,59.44,59.15,59.2,919623.0,58.4795,58.4893,58.204,58.2532,919623.0
2024-04-09 11:30:00,59.2,59.33,59.03,59.18,1121385.0,58.2532,58.3811,58.0859,58.2335,1121385.0
2024-04-09 11:40:00,59.18,59.68,59.18,59.64,1522150.0,58.2335,58.7255,58.2335,58.6861,1522150.0
2024-04-09 11:50:00,59.64,59.66,59.49,59.55,1073935.0,58.6861,58.7058,58.5385,58.5976,1073935.0
2024-04-09 12:00:00,59.55,59.75,59.5,59.67,977025.0,58.5976,58.7944,58.5484,58.7157,977025.0
2024-04-09 12:10:00,59.66,59.89,59.61,59.77,933092.0,58.7058,58.9321,58.6566,58.8141,933092.0
2024-04-09 12:20:00,59.77,59.95,59.76,59.77,783176.0,58.8141,58.9912,58.8042,58.8141,783176.0
2024-04-09 12:30:00,59.78,59.96,59.76,59.93,646700.0,58.8239,59.001,58.8042,58.9715,646700.0
2024-04-09 12:40:00,59.95,59.97,59.77,59.84,562016.0,58.9912,59.0109,58.8141,58.8829,562016.0
2024-04-09 12:50:00,59.83,59.88,59.5,59.58,949060.0,58.8731,58.9223,58.5484,58.6271,949060.0
2024-04-09 13:00:00,59.58,59.85,59.47,59.82,1008815.0,58.6271,58.8928,58.5189,58.8633,1008815.0
2024-04-09 13:10:00,59.83,59.87,59.62,59.71,424499.0,58.8731,58.9125,58.6665,58.755,424499.0
2024-04-09 13:20:00,59.72,59.89,59.63,59.7,542368.0,58.7649,58.9321,58.6763,58.7452,542368.0
2024-04-09 13:30:00,59.69,59.81,59.62,59.81,399776.0,58.7353,58.8534,58.6665,58.8534,399776.0
2024-04-09 13:40:00,59.82,59.87,59.5,59.55,628636.0,58.8633,58.9125,58.5484,58.5976,628636.0
2024-04-09 13:50:00,59.55,59.69,59.47,59.5,422488.0,58.5976,58.7353,58.5189,58.5484,422488.0
2024-04-09 14:00:00,59.49,59.66,59.32,59.62,812859.0,58.5385,58.7058,58.3713,58.6665,812859.0
2024-04-09 14:10:00,59.63,59.72,59.53,59.68,528605.0,58.6763,58.7649,58.5779,58.7255,528605.0
2024-04-09 14:20:00,59.68,59.77,59.49,59.54,539607.0,58.7255,58.8141,58.5385,58.5877,539607.0
2024-04-09 14:30:00,59.54,59.61,59.41,59.45,706186.0,58.5877,58.6566,58.4598,58.4992,706186.0
2024-04-09 14:40:00,59.44,59.56,59.39,59.4,582813.0,58.4893,58.6074,58.4401,58.45,582813.0
2024-04-09 14:50:00,59.41,59.59,59.34,59.46,770043.0,58.4598,58.6369,58.3909,58.509,770043.0
2024-04-09 15:00:00,59.45,59.46,59.11,59.2,941655.0,58.4992,58.509,58.1646,58.2532,941655.0
2024-04-09 15:10:00,59.19,59.49,59.1,59.48,1075964.0,58.2433,58.5385,58.1548,58.5287,1075964.0
2024-04-09 15:20:00,59.48,60.23,59.46,60.19,1981313.0,58.5287,59.2667,58.509,59.2273,1981313.0
2024-04-09 15:30:00,60.19,60.42,59.98,59.98,2422631.0,59.2273,59.4537,59.0207,59.0207,2422631.0
2024-04-09 15:40:00,59.99,60.12,59.82,60.05,1439500.0,59.0305,59.1585,58.8633,59.0896,1439500.0
2024-04-09 15:50:00,60.05,60.56,59.93,60.54,2725731.0,59.0896,59.5914,58.9715,59.5717,2725731.0
2024-04-10 09:30:00,58.36,58.86,58.16,58.8,6757490.0,57.4266,57.9186,57.2298,57.8596,6757490.0
2024-04-10 09:40:00,58.8,58.93,58.06,58.23,6469861.0,57.8596,57.9875,57.1314,57.2987,6469861.0
2024-04-10 09:50:00,58.24,59.04,58.2,58.75,4154655.0,57.3085,58.0957,57.2692,57.8104,4154655.0
2024-04-10 10:00:00,58.76,58.99,58.44,58.89,2961084.0,57.8202,58.0465,57.5053,57.9481,2961084.0
2024-04-10 10:10:00,58.88,59.05,58.47,58.92,2805082.0,57.9383,58.1056,57.5348,57.9777,2805082.0
2024-04-10 10:20:00,58.92,58.92,58.63,58.73,2316702.0,57.9777,57.9777,57.6923,57.7907,2316702.0
2024-04-10 10:30:00,58.74,59.28,58.68,59.17,2842760.0,57.8005,58.3319,57.7415,58.2237,2842760.0
2024-04-10 10:40:00,59.17,59.18,58.72,58.83,1888626.0,58.2237,58.2335,57.7809,57.8891,1888626.0
2024-04-10 10:50:00,58.83,58.9,58.32,58.54,2298717.0,57.8891,57.958,57.3872,57.6037,2298717.0
2024-04-10 11:00:00,58.55,58.64,58.36,58.46,1570592.0,57.6136,57.7021,57.4266,57.525,1570592.0
2024-04-10 11:10:00,58.46,58.52,58.26,58.37,1332184.0,57.525,57.5841,57.3282,57.4364,1332184.0
2024-04-10 11:20:00,58.37,58.77,58.37,58.77,1362754.0,57.4364,57.8301,57.4364,57.8301,1362754.0
2024-04-10 11:30:00,58.78,58.79,58.35,58.39,1204049.0,57.8399,57.8497,57.4168,57.4561,1204049.0
2024-04-10 11:40:00,58.39,58.44,58.22,58.32,1260409.0,57.4561,57.5053,57.2888,57.3872,1260409.0
2024-04-10 11:50:00,58.32,58.44,58.29,58.41,684160.0,57.3872,57.5053,57.3577,57.4758,684160.0
2024-04-10 12:00:00,58.41,58.64,58.35,58.42,864818.0,57.4758,57.7021,57.4168,57.4856,864818.0
2024-04-10 12:10:00,58.43,58.46,58.24,58.3,914200.0,57.4955,57.525,57.3085,57.3676,914200.0
2024-04-10 12:20:00,58.31,58.53,58.25,58.48,873976.0,57.3774,57.5939,57.3184,57.5447,873976.0
2024-04-10 12:30:00,58.48,58.7,58.44,58.6,995821.0,57.5447,57.7612,57.5053,57.6628,995821.0
2024-04-10 12:40:00,58.59,58.63,58.45,58.61,830352.0,57.6529,57.6923,57.5152,57.6726,830352.0
2024-04-10 12:50:00,58.62,58.97,58.55,58.88,1841374.0,57.6825,58.0269,57.6136,57.9383,1841374.0
2024-04-10 13:00:00,58.88,58.98,58.15,58.18,3395069.0,57.9383,58.0367,57.22,57.2495,3395069.0
2024-04-10 13:10:00,58.18,58.7,58.13,58.67,2247295.0,57.2495,57.7612,57.2003,57.7317,2247295.0
2024-04-10 13:20:00,58.66,59.19,58.6,58.71,3852062.0,57.7218,58.2433,57.6628,57.771,3852062.0
2024-04-10 13:30:00,58.69,58.87,58.14,58.21,3908620.0,57.7513,57.9285,57.2101,57.279,3908620.0
2024-04-10 13:40:00,58.21,58.49,58.11,58.47,1819384.0,57.279,57.5545,57.1806,57.5348,1819384.0
2024-04-10 13:50:00,58.46,59.03,58.27,58.62,2825356.0,57.525,58.0859,57.338,57.6825,2825356.0
2024-04-10 14:00:00,58.62,58.9,58.36,58.7,2380020.0,57.6825,57.958,57.4266,57.7612,2380020.0
2024-04-10 14:10:00,58.69,58.92,58.46,58.57,1414782.0,57.7513,57.9777,57.525,57.6333,1414782.0
2024-04-10 14:20:00,58.55,58.77,58.33,58.39,1807411.0,57.6136,57.8301,57.3971,57.4561,1807411.0
2024-04-10 14:30:00,58.39,58.7,58.31,58.67,1008182.0,57.4561,57.7612,57.3774,57.7317,1008182.0
2024-04-10 14:40:00,58.67,58.77,58.56,58.73,1026371.0,57.7317,57.8301,57.6234,57.7907,1026371.0
2024-04-10 14:50:00,58.72,58.82,58.22,58.26,1719692.0,57.7809,57.8793,57.2888,57.3282,1719692.0
2024-04-10 15:00:00,58.26,58.48,58.16,58.43,1318922.0,57.3282,57.5447,57.2298,57.4955,1318922.0
2024-04-10 15:10:00,58.44,58.91,58.42,58.83,2331649.0,57.5053,57.9678,57.4856,57.8891,2331649.0
2024-04-10 15:20:00,58.84,59.15,58.75,58.78,2390565.0,57.8989,58.204,57.8104,57.8399,2390565.0
2024-04-10 15:30:00,58.78,58.82,58.47,58.57,1401028.0,57.8399,57.8793,57.5348,57.6333,1401028.0
2024-04-10 15:40:00,58.57,59.2,58.57,59.05,1971669.0,57.6333,58.2532,57.6333,58.1056,1971669.0
2024-04-10 15:50:00,59.06,59.13,58.83,58.87,2553922.0,58.1154,58.1843,57.8891,57.9285,2553922.0
2024-04-11 09:30:00,59.62,59.72,59.24,59.37,3840212.0,58.6665,58.7649,58.2925,58.4205,3840212.0
2024-04-11 09:40:00,59.37,59.6,59.2,59.49,3102495.0,58.4205,58.6468,58.2532,58.5385,3102495.0
2024-04-11 09:50:00,59.49,59.68,59.41,59.57,1904919.0,58.5385,58.7255,58.4598,58.6173,1904919.0
2024-04-11 10:00:00,59.57,59.6,59.15,59.28,2458083.0,58.6173,58.6468,58.204,58.3319,2458083.0
2024-04-11 10:10:00,59.28,59.36,58.68,58.83,2597393.0,58.3319,58.4106,57.7415,57.8891,2597393.0
2024-04-11 10:20:00,58.82,59.13,58.79,59.07,1883408.0,57.8793,58.1843,57.8497,58.1253,1883408.0
2024-04-11 10:30:00,59.07,59.39,59.0,59.37,2102973.0,58.1253,58.4401,58.0564,58.4205,2102973.0
2024-04-11 10:40:00,59.37,59.61,59.31,59.48,1998827.0,58.4205,58.6566,58.3614,58.5287,1998827.0
2024-04-11 10:50:00,59.48,59.55,59.29,59.34,1036576.0,58.5287,58.5976,58.3417,58.3909,1036576.0
2024-04-11 11:00:00,59.35,59.68,59.33,59.38,1831800.0,58.4008,58.7255,58.3811,58.4303,1831800.0
2024-04-11 11:10:00,59.39,59.7,59.38,59.53,958995.0,58.4401,58.7452,58.4303,58.5779,958995.0
2024-04-11 11:20:00,59.54,59.72,59.4,59.42,984365.0,58.5877,58.7649,58.45,58.4697,984365.0
2024-04-11 11:30:00,59.43,59.67,59.39,59.64,976367.0,58.4795,58.7157,58.4401,58.6861,976367.0
2024-04-11 11:40:00,59.64,59.83,59.53,59.65,1560032.0,58.6861,58.8731,58.5779,58.696,1560032.0
2024-04-11 11:50:00,59.65,60.16,59.62,60.11,1901602.0,58.696,59.1978,58.6665,59.1486,1901602.0
2024-04-11 12:00:00,60.11,60.19,59.93,59.95,1397766.0,59.1486,59.2273,58.9715,58.9912,1397766.0
2024-04-11 12:10:00,59.95,60.06,59.92,60.06,763435.0,58.9912,59.0994,58.9617,59.0994,763435.0
2024-04-11 12:20:00,60.05,60.15,59.87,59.88,1198680.0,59.0896,59.188,58.9125,58.9223,1198680.0
2024-04-11 12:30:00,59.89,60.05,59.82,59.98,885295.0,58.9321,59.0896,58.8633,59.0207,885295.0
2024-04-11 12:40:00,59.99,60.14,59.92,60.14,611465.0,59.0305,59.1781,58.9617,59.1781,611465.0
2024-04-11 12:50:00,60.14,60.16,59.99,60.02,681122.0,59.1781,59.1978,59.0305,59.0601,681122.0
2024-04-11 13:00:00,60.02,60.72,59.85,60.64,2987076.0,59.0601,59.7489,58.8928,59.6701,2987076.0
2024-04-11 13:10:00,60.65,61.02,60.64,61.0,2108397.0,59.68,60.0441,59.6701,60.0244,2108397.0
2024-04-11 13:20:00,61.0,61.14,60.88,61.01,2257151.0,60.0244,60.1621,59.9063,60.0342,2257151.0
2024-04-11 13:30:00,61.02,61.14,60.9,60.9,1372074.0,60.0441,60.1621,59.926,59.926,1372074.0
2024-04-11 13:40:00,60.9,61.25,60.84,61.2,1588991.0,59.926,60.2704,59.8669,60.2212,1588991.0
2024-04-11 13:50:00,61.21,61.32,61.11,61.24,1012602.0,60.231,60.3393,60.1326,60.2605,1012602.0
2024-04-11 14:00:00,61.25,61.7,61.21,61.67,2317594.0,60.2704,60.7132,60.231,60.6837,2317594.0
2024-04-11 14:10:00,61.68,61.73,61.57,61.61,1628711.0,60.6935,60.7427,60.5853,60.6246,1628711.0
2024-04-11 14:20:00,61.6,61.86,61.57,61.83,1138881.0,60.6148,60.8706,60.5853,60.8411,1138881.0
2024-04-11 14:30:00,61.84,61.96,61.79,61.96,1293662.0,60.851,60.969,60.8018,60.969,1293662.0
2024-04-11 14:40:00,61.96,61.98,61.72,61.79,1440789.0,60.969,60.9887,60.7329,60.8018,1440789.0
2024-04-11 14:50:00,61.79,61.83,61.64,61.66,1044002.0,60.8018,60.8411,60.6541,60.6738,1044002.0
2024-04-11 15:00:00,61.66,61.91,61.65,61.84,1130749.0,60.6738,60.9198,60.664,60.851,1130749.0
2024-04-11 15:10:00,61.84,61.91,61.71,61.75,1053825.0,60.851,60.9198,60.723,60.7624,1053825.0
2024-04-11 15:20:00,61.75,61.95,61.73,61.89,1037926.0,60.7624,60.9592,60.7427,60.9002,1037926.0
2024-04-11 15:30:00,61.88,61.98,61.83,61.97,1015382.0,60.8903,60.9887,60.8411,60.9789,1015382.0
2024-04-11 15:40:00,61.97,62.06,61.93,61.96,1561652.0,60.9789,61.0674,60.9395,60.969,1561652.0
2024-04-11 15:50:00,61.95,61.95,61.69,61.71,2721571.0,60.9592,60.9592,60.7034,60.723,2721571.0
2024-04-12 09:30:00,59.88,60.19,59.72,59.98,5172329.0,58.9223,59.2273,58.7649,59.0207,5172329.0
2024-04-12 09:40:00,59.98,60.26,59.88,60.04,2974432.0,59.0207,59.2962,58.9223,59.0797,2974432.0
2024-04-12 09:50:00,60.03,60.35,60.02,60.3,2093944.0,59.0699,59.3848,59.0601,59.3356,2093944.0
2024-04-12 10:00:00,60.31,60.34,59.58,59.69,3832788.0,59.3454,59.3749,58.6271,58.7353,3832788.0
2024-04-12 10:10:00,59.7,60.0,59.51,59.92,2357884.0,58.7452,59.0404,58.5582,58.9617,2357884.0
2024-04-12 10:20:00,59.92,60.02,59.65,59.67,1350423.0,58.9617,59.0601,58.696,58.7157,1350423.0
2024-04-12 10:30:00,59.67,59.8,59.15,59.26,2539880.0,58.7157,58.8436,58.204,58.3122,2539880.0
2024-04-12 10:40:00,59.25,59.31,59.06,59.11,1807721.0,58.3024,58.3614,58.1154,58.1646,1807721.0
2024-04-12 10:50:00,59.09,59.17,58.87,58.91,2663325.0,58.1449,58.2237,57.9285,57.9678,2663325.0
2024-04-12 11:00:00,58.92,59.19,58.87,59.03,2050014.0,57.9777,58.2433,57.9285,58.0859,2050014.0
2024-04-12 11:10:00,59.03,59.4,58.95,59.35,1899258.0,58.0859,58.45,58.0072,58.4008,1899258.0
2024-04-12 11:20:00,59.36,59.57,59.23,59.56,1637262.0,58.4106,58.6173,58.2827,58.6074,1637262.0
2024-04-12 11:30:00,59.57,59.84,59.48,59.59,1842689.0,58.6173,58.8829,58.5287,58.6369,1842689.0
2024-04-12 11:40:00,59.59,59.82,59.44,59.77,1541908.0,58.6369,58.8633,58.4893,58.8141,1541908.0
2024-04-12 11:50:00,59.77,59.8,59.46,59.49,1231619.0,58.8141,58.8436,58.509,58.5385,1231619.0
2024-04-12 12:00:00,59.49,59.6,59.32,59.39,1320728.0,58.5385,58.6468,58.3713,58.4401,1320728.0
2024-04-12 12:10:00,59.4,59.43,58.92,58.94,2145725.0,58.45,58.4795,57.9777,57.9973,2145725.0
2024-04-12 12:20:00,58.95,59.2,58.93,58.94,1924063.0,58.0072,58.2532,57.9875,57.9973,1924063.0
2024-04-12 12:30:00,58.95,59.01,58.51,58.66,2688650.0,58.0072,58.0662,57.5742,57.7218,2688650.0
2024-04-12 12:40:00,58.66,58.69,58.4,58.41,1969525.0,57.7218,57.7513,57.466,57.4758,1969525.0
2024-04-12 12:50:00,58.42,58.66,58.41,58.51,1571916.0,57.4856,57.7218,57.4758,57.5742,1571916.0
2024-04-12 13:00:00,58.51,58.6,58.34,58.47,1603983.0,57.5742,57.6628,57.4069,57.5348,1603983.0
2024-04-12 13:10:00,58.47,58.82,58.46,58.52,1876303.0,57.5348,57.8793,57.525,57.5841,1876303.0
2024-04-12 13:20:00,58.52,58.53,58.19,58.29,1714626.0,57.5841,57.5939,57.2593,57.3577,1714626.0
2024-04-12 13:30:00,58.3,58.33,58.16,58.31,1335886.0,57.3676,57.3971,57.2298,57.3774,1335886.0
2024-04-12 13:40:00,58.3,58.83,58.29,58.71,2053609.0,57.3676,57.8891,57.3577,57.771,2053609.0
2024-04-12 13:50:00,58.72,58.85,58.51,58.54,1574373.0,57.7809,57.9088,57.5742,57.6037,1574373.0
2024-04-12 14:00:00,58.52,58.79,58.33,58.71,1975180.0,57.5841,57.8497,57.3971,57.771,1975180.0
2024-04-12 14:10:00,58.7,58.8,58.57,58.69,1036546.0,57.7612,57.8596,57.6333,57.7513,1036546.0
2024-04-12 14:20:00,58.69,58.77,58.47,58.61,1132785.0,57.7513,57.8301,57.5348,57.6726,1132785.0
2024-04-12 14:30:00,58.61,58.63,58.29,58.35,1303221.0,57.6726,57.6923,57.3577,57.4168,1303221.0
2024-04-12 14:40:00,58.34,58.58,58.27,58.32,1465001.0,57.4069,57.6431,57.338,57.3872,1465001.0
2024-04-12 14:50:00,58.31,58.54,58.23,58.25,1235025.0,57.3774,57.6037,57.2987,57.3184,1235025.0
2024-04-12 15:00:00,58.26,58.46,58.12,58.31,1907026.0,57.3282,57.525,57.1904,57.3774,1907026.0
2024-04-12 15:10:00,58.32,58.4,58.13,58.26,1318588.0,57.3872,57.466,57.2003,57.3282,1318588.0
2024-04-12 15:20:00,58.25,58.47,58.23,58.3,1334313.0,57.3184,57.5348,57.2987,57.3676,1334313.0
2024-04-12 15:30:00,58.3,58.54,58.26,58.28,1377783.0,57.3676,57.6037,57.3282,57.3479,1377783.0
2024-04-12 15:40:00,58.28,58.84,58.27,58.81,2323216.0,57.3479,57.8989,57.338,57.8694,2323216.0
2024-04-12 15:50:00,58.81,58.88,58.46,58.72,3247531.0,57.8694,57.9383,57.525,57.7809,3247531.0
2024-04-15 09:30:00,60.19,60.23,59.47,59.76,4111894.0,59.2273,59.2667,58.5189,58.8042,4111894.0
2024-04-15 09:40:00,59.78,60.01,59.63,59.86,2671131.0,58.8239,59.0502,58.6763,58.9026,2671131.0
2024-04-15 09:50:00,59.86,60.1,59.8,59.91,1709347.0,58.9026,59.1388,58.8436,58.9518,1709347.0
2024-04-15 10:00:00,59.91,60.11,59.28,59.29,2682355.0,58.9518,59.1486,58.3319,58.3417,2682355.0
2024-04-15 10:10:00,59.29,59.48,58.81,59.34,3581111.0,58.3417,58.5287,57.8694,58.3909,3581111.0
2024-04-15 10:20:00,59.34,59.35,58.97,59.18,2335920.0,58.3909,58.4008,58.0269,58.2335,2335920.0
2024-04-15 10:30:00,59.18,59.37,58.78,58.92,2208689.0,58.2335,58.4205,57.8399,57.9777,2208689.0
2024-04-15 10:40:00,58.93,59.13,58.8,59.05,2291727.0,57.9875,58.1843,57.8596,58.1056,2291727.0
2024-04-15 10:50:00,59.06,59.08,58.62,58.63,1621451.0,58.1154,58.1351,57.6825,57.6923,1621451.0
2024-04-15 11:00:00,58.63,58.87,58.54,58.67,1757784.0,57.6923,57.9285,57.6037,57.7317,1757784.0
2024-04-15 11:10:00,58.68,58.88,58.53,58.67,1324655.0,57.7415,57.9383,57.5939,57.7317,1324655.0
2024-04-15 11:20:00,58.67,58.86,58.5,58.86,1160600.0,57.7317,57.9186,57.5644,57.9186,1160600.0
2024-04-15 11:30:00,58.85,59.11,58.79,58.97,1822764.0,57.9088,58.1646,57.8497,58.0269,1822764.0
2024-04-15 11:40:00,58.98,59.04,58.71,58.75,1296989.0,58.0367,58.0957,57.771,57.8104,1296989.0
2024-04-15 11:50:00,58.74,59.13,58.71,59.01,1189898.0,57.8005,58.1843,57.771,58.0662,1189898.0
2024-04-15 12:00:00,59.01,59.15,58.95,59.11,1069902.0,58.0662,58.204,58.0072,58.1646,1069902.0
2024-04-15 12:10:00,59.12,59.17,58.68,58.7,1036784.0,58.1745,58.2237,57.7415,57.7612,1036784.0
2024-04-15 12:20:00,58.71,58.8,58.19,58.28,2121923.0,57.771,57.8596,57.2593,57.3479,2121923.0
2024-04-15 12:30:00,58.28,58.29,57.84,57.91,2274519.0,57.3479,57.3577,56.9149,56.9838,2274519.0
2024-04-15 12:40:00,57.92,58.07,57.78,57.93,1537699.0,56.9936,57.1412,56.8559,57.0035,1537699.0
2024-04-15 12:50:00,57.93,58.06,57.86,58.04,1009263.0,57.0035,57.1314,56.9346,57.1117,1009263.0
2024-04-15 13:00:00,58.04,58.25,57.89,58.19,1209664.0,57.1117,57.3184,56.9641,57.2593,1209664.0
2024-04-15 13:10:00,58.19,58.2,57.44,57.47,2213803.0,57.2593,57.2692,56.5213,56.5508,2213803.0
2024-04-15 13:20:00,57.47,57.49,56.44,56.49,4472449.0,56.5508,56.5705,55.5373,55.5865,4472449.0
2024-04-15 13:30:00,56.49,56.51,56.0,56.04,5234506.0,55.5865,55.6062,55.1044,55.1437,5234506.0
2024-04-15 13:40:00,56.04,56.31,55.87,55.97,2800062.0,55.1437,55.4094,54.9764,55.0748,2800062.0
2024-04-15 13:50:00,55.97,56.66,55.78,56.23,7779241.0,55.0748,55.7538,54.8879,55.3307,7779241.0
2024-04-15 14:00:00,56.23,56.25,55.92,56.04,1776072.0,55.3307,55.3504,55.0256,55.1437,1776072.0
2024-04-15 14:10:00,56.03,56.04,55.73,55.94,2593809.0,55.1339,55.1437,54.8387,55.0453,2593809.0
2024-04-15 14:20:00,55.93,56.15,55.73,55.94,1654592.0,55.0355,55.252,54.8387,55.0453,1654592.0
2024-04-15 14:30:00,55.93,56.38,55.87,56.1,2556098.0,55.0355,55.4783,54.9764,55.2028,2556098.0
2024-04-15 14:40:00,56.11,56.25,55.88,55.9,1338137.0,55.2126,55.3504,54.9863,55.006,1338137.0
2024-04-15 14:50:00,55.91,56.05,55.69,55.88,1709953.0,55.0158,55.1536,54.7993,54.9863,1709953.0
2024-04-15 15:00:00,55.88,55.94,55.58,55.78,1963222.0,54.9863,55.0453,54.6911,54.8879,1963222.0
2024-04-15 15:10:00,55.79,55.83,55.44,55.46,1929966.0,54.8977,54.9371,54.5533,54.573,1929966.0
2024-04-15 15:20:00,55.47,55.92,55.46,55.61,1838641.0,54.5828,55.0256,54.573,54.7206,1838641.0
2024-04-15 15:30:00,55.61,55.94,55.57,55.91,2055962.0,54.7206,55.0453,54.6812,55.0158,2055962.0
2024-04-15 15:40:00,55.9,56.05,55.67,56.03,2656861.0,55.006,55.1536,54.7796,55.1339,2656861.0
2024-04-15 15:50:00,56.01,56.02,55.71,55.75,3302518.0,55.1142,55.124,54.819,54.8584,3302518.0
2024-04-16 09:30:00,55.69,55.87,55.38,55.63,3869997.0,54.7993,54.9764,54.4943,54.7403,3869997.0
2024-04-16 09:40:00,55.64,55.76,55.26,55.55,2794277.0,54.7501,54.8682,54.3762,54.6616,2794277.0
2024-04-16 09:50:00,55.55,56.1,55.54,55.98,3024435.0,54.6616,55.2028,54.6517,55.0847,3024435.0
2024-04-16 10:00:00,55.97,56.05,55.68,56.01,1922730.0,55.0748,55.1536,54.7895,55.1142,1922730.0
2024-04-16 10:10:00,56.01,56.29,55.86,56.11,2190080.0,55.1142,55.3897,54.9666,55.2126,2190080.0
2024-04-16 10:20:00,56.12,56.22,55.59,55.6,2166489.0,55.2224,55.3208,54.7009,54.7108,2166489.0
2024-04-16 10:30:00,55.6,55.79,55.37,55.55,2872683.0,54.7108,54.8977,54.4844,54.6616,2872683.0
2024-04-16 10:40:00,55.55,55.84,55.46,55.72,1527341.0,54.6616,54.9469,54.573,54.8288,1527341.0
2024-04-16 10:50:00,55.72,55.83,55.58,55.64,1274421.0,54.8288,54.9371,54.6911,54.7501,1274421.0
2024-04-16 11:00:00,55.64,55.99,55.54,55.91,1479239.0,54.7501,55.0945,54.6517,55.0158,1479239.0
2024-04-16 11:10:00,55.91,56.0,55.75,55.82,1119940.0,55.0158,55.1044,54.8584,54.9272,1119940.0
2024-04-16 11:20:00,55.81,56.17,55.77,56.1,1244414.0,54.9174,55.2716,54.878,55.2028,1244414.0
2024-04-16 11:30:00,56.1,56.11,55.84,55.85,1003764.0,55.2028,55.2126,54.9469,54.9568,1003764.0
2024-04-16 11:40:00,55.85,56.1,55.84,56.01,838622.0,54.9568,55.2028,54.9469,55.1142,838622.0
2024-04-16 11:50:00,56.0,56.33,55.86,55.9,1587437.0,55.1044,55.4291,54.9666,55.006,1587437.0
2024-04-16 12:00:00,55.9,56.07,55.64,56.02,1631231.0,55.006,55.1732,54.7501,55.124,1631231.0
2024-04-16 12:10:00,56.03,56.15,55.92,56.07,1196869.0,55.1339,55.252,55.0256,55.1732,1196869.0
2024-04-16 12:20:00,56.09,56.21,55.95,55.99,747265.0,55.1929,55.311,55.0552,55.0945,747265.0
2024-04-16 12:30:00,55.99,56.13,55.91,56.01,740608.0,55.0945,55.2323,55.0158,55.1142,740608.0
2024-04-16 12:40:00,56.01,56.19,55.91,56.18,936545.0,55.1142,55.2913,55.0158,55.2815,936545.0
2024-04-16 12:50:00,56.17,56.27,55.98,56.1,1031802.0,55.2716,55.37,55.0847,55.2028,1031802.0
2024-04-16 13:00:00,56.11,56.21,55.87,56.14,1187644.0,55.2126,55.311,54.9764,55.2421,1187644.0
2024-04-16 13:10:00,56.15,56.2,55.93,56.12,1093180.0,55.252,55.3012,55.0355,55.2224,1093180.0
2024-04-16 13:20:00,56.11,56.26,55.91,55.98,1336865.0,55.2126,55.3602,55.0158,55.0847,1336865.0
2024-04-16 13:30:00,55.99,56.12,55.24,55.86,5729194.0,55.0945,55.2224,54.3565,54.9666,5729194.0
2024-04-16 13:40:00,55.86,56.16,55.64,55.65,2471024.0,54.9666,55.2618,54.7501,54.76,2471024.0
2024-04-16 13:50:00,55.66,55.95,55.42,55.88,2018874.0,54.7698,55.0552,54.5336,54.9863,2018874.0
2024-04-16 14:00:00,55.89,56.75,55.7,56.72,2708162.0,54.9961,55.8424,54.8092,55.8128,2708162.0
2024-04-16 14:10:00,56.72,56.81,55.81,55.86,2859730.0,55.8128,55.9014,54.9174,54.9666,2859730.0
2024-04-16 14:20:00,55.86,55.95,55.48,55.59,2462078.0,54.9666,55.0552,54.5927,54.7009,2462078.0
2024-04-16 14:30:00,55.59,56.06,55.57,55.96,1739347.0,54.7009,55.1634,54.6812,55.065,1739347.0
2024-04-16 14:40:00,55.96,56.14,55.86,55.98,1511469.0,55.065,55.2421,54.9666,55.0847,1511469.0
2024-04-16 14:50:00,55.98,56.47,55.98,56.46,1694589.0,55.0847,55.5668,55.0847,55.557,1694589.0
2024-04-16 15:00:00,56.46,56.51,56.15,56.29,1471190.0,55.557,55.6062,55.252,55.3897,1471190.0
2024-04-16 15:10:00,56.29,56.38,56.09,56.33,1206057.0,55.3897,55.4783,55.1929,55.4291,1206057.0
2024-04-16 15:20:00,56.33,56.48,56.21,56.41,976863.0,55.4291,55.5767,55.311,55.5078,976863.0
2024-04-16 15:30:00,56.41,56.41,55.81,56.12,1766163.0,55.5078,55.5078,54.9174,55.2224,1766163.0
2024-04-16 15:40:00,56.11,56.22,55.93,56.13,2140576.0,55.2126,55.3208,55.0355,55.2323,2140576.0
2024-04-16 15:50:00,56.12,56.22,55.74,55.77,3200610.0,55.2224,55.3208,54.8485,54.878,3200610.0
2024-04-17 09:30:00,56.54,56.55,56.13,56.33,3021691.0,55.6357,55.6456,55.2323,55.4291,3021691.0
2024-04-17 09:40:00,56.34,56.39,56.03,56.05,1683249.0,55.4389,55.4881,55.1339,55.1536,1683249.0
2024-04-17 09:50:00,56.04,56.13,55.75,55.92,2036821.0,55.1437,55.2323,54.8584,55.0256,2036821.0
2024-04-17 10:00:00,55.93,55.94,55.44,55.59,1905449.0,55.0355,55.0453,54.5533,54.7009,1905449.0
2024-04-17 10:10:00,55.58,55.63,55.24,55.41,1650479.0,54.6911,54.7403,54.3565,54.5238,1650479.0
2024-04-17 10:20:00,55.43,55.63,55.14,55.52,1587042.0,54.5435,54.7403,54.2581,54.632,1587042.0
2024-04-17 10:30:00,55.54,55.6,55.22,55.32,1231532.0,54.6517,54.7108,54.3368,54.4352,1231532.0
2024-04-17 10:40:00,55.33,55.62,55.26,55.58,1009335.0,54.4451,54.7304,54.3762,54.6911,1009335.0
2024-04-17 10:50:00,55.57,55.58,54.73,55.08,3443353.0,54.6812,54.6911,53.8547,54.1991,3443353.0
2024-04-17 11:00:00,55.08,55.54,55.06,55.22,2017158.0,54.1991,54.6517,54.1794,54.3368,2017158.0
2024-04-17 11:10:00,55.23,55.28,54.87,54.89,1561930.0,54.3467,54.3959,53.9924,54.0121,1561930.0
2024-04-17 11:20:00,54.89,55.11,54.75,54.75,1545748.0,54.0121,54.2286,53.8743,53.8743,1545748.0
2024-04-17 11:30:00,54.75,54.81,54.37,54.46,3085564.0,53.8743,53.9334,53.5004,53.589,3085564.0
2024-04-17 11:40:00,54.46,54.68,54.38,54.46,1470682.0,53.589,53.8055,53.5103,53.589,1470682.0
2024-04-17 11:50:00,54.47,54.68,54.45,54.57,983654.0,53.5988,53.8055,53.5791,53.6972,983654.0
2024-04-17 12:00:00,54.57,54.59,53.92,54.01,3082330.0,53.6972,53.7169,53.0576,53.1462,3082330.0
2024-04-17 12:10:00,54.02,54.3,54.02,54.06,2008901.0,53.156,53.4315,53.156,53.1954,2008901.0
2024-04-17 12:20:00,54.08,54.23,53.86,53.95,1988299.0,53.2151,53.3627,52.9986,53.0871,1988299.0
2024-04-17 12:30:00,53.95,54.02,53.75,53.77,1575474.0,53.0871,53.156,52.8903,52.91,1575474.0
2024-04-17 12:40:00,53.77,53.87,53.35,53.68,3024217.0,52.91,53.0084,52.4967,52.8215,3024217.0
2024-04-17 12:50:00,53.69,53.74,53.5,53.59,2195533.0,52.8313,52.8805,52.6443,52.7329,2195533.0
2024-04-17 13:00:00,53.6,54.07,53.53,54.02,2417621.0,52.7427,53.2052,52.6739,53.156,2417621.0
2024-04-17 13:10:00,54.02,54.23,53.87,54.1,1937797.0,53.156,53.3627,53.0084,53.2347,1937797.0
2024-04-17 13:20:00,54.1,54.26,53.98,54.26,1474335.0,53.2347,53.3922,53.1167,53.3922,1474335.0
2024-04-17 13:30:00,54.25,54.46,54.2,54.33,1740069.0,53.3823,53.589,53.3331,53.4611,1740069.0
2024-04-17 13:40:00,54.34,54.43,54.05,54.34,1478482.0,53.4709,53.5595,53.1855,53.4709,1478482.0
2024-04-17 13:50:00,54.35,54.57,54.14,54.51,1418816.0,53.4807,53.6972,53.2741,53.6382,1418816.0
2024-04-17 14:00:00,54.52,54.54,54.36,54.43,964911.0,53.648,53.6677,53.4906,53.5595,964911.0
2024-04-17 14:10:00,54.43,54.44,54.07,54.3,1488144.0,53.5595,53.5693,53.2052,53.4315,1488144.0
2024-04-17 14:20:00,54.29,54.45,54.13,54.23,1012784.0,53.4217,53.5791,53.2643,53.3627,1012784.0
2024-04-17 14:30:00,54.23,54.29,54.0,54.21,1163147.0,53.3627,53.4217,53.1363,53.343,1163147.0
2024-04-17 14:40:00,54.22,55.03,54.21,54.65,3476831.0,53.3528,54.1499,53.343,53.7759,3476831.0
2024-04-17 14:50:00,54.65,54.76,54.05,54.17,2587426.0,53.7759,53.8842,53.1855,53.3036,2587426.0
2024-04-17 15:00:00,54.17,54.17,53.79,53.9,2139208.0,53.3036,53.3036,52.9297,53.0379,2139208.0
2024-04-17 15:10:00,53.9,54.14,53.71,54.02,1838162.0,53.0379,53.2741,52.851,53.156,1838162.0
2024-04-17 15:20:00,54.02,54.11,53.67,53.72,1348437.0,53.156,53.2446,52.8116,52.8608,1348437.0
2024-04-17 15:30:00,53.72,53.95,53.67,53.78,1803488.0,52.8608,53.0871,52.8116,52.9199,1803488.0
2024-04-17 15:40:00,53.78,54.26,53.65,54.19,2334842.0,52.9199,53.3922,52.7919,53.3233,2334842.0
2024-04-17 15:50:00,54.18,54.23,53.66,53.7,3899227.0,53.3135,53.3627,52.8018,52.8411,3899227.0
2024-04-18 09:30:00,53.89,53.94,52.78,52.88,4815366.0,53.0281,53.0773,51.9359,52.0343,4815366.0
2024-04-18 09:40:00,52.89,53.54,52.85,53.52,3763537.0,52.0441,52.6837,52.0047,52.664,3763537.0
2024-04-18 09:50:00,53.54,53.66,53.2,53.32,2668221.0,52.6837,52.8018,52.3491,52.4672,2668221.0
2024-04-18 10:00:00,53.32,53.63,53.06,53.61,2625403.0,52.4672,52.7723,52.2114,52.7526,2625403.0
2024-04-18 10:10:00,53.6,53.8,53.51,53.69,2400840.0,52.7427,52.9395,52.6542,52.8313,2400840.0
2024-04-18 10:20:00,53.68,53.87,53.55,53.71,2177124.0,52.8215,53.0084,52.6935,52.851,2177124.0
2024-04-18 10:30:00,53.71,54.21,53.69,53.98,3012917.0,52.851,53.343,52.8313,53.1167,3012917.0
2024-04-18 10:40:00,53.98,54.28,53.94,54.19,2037951.0,53.1167,53.4119,53.0773,53.3233,2037951.0
2024-04-18 10:50:00,54.2,54.42,54.05,54.25,2788329.0,53.3331,53.5496,53.1855,53.3823,2788329.0
2024-04-18 11:00:00,54.25,54.36,54.08,54.3,2092533.0,53.3823,53.4906,53.2151,53.4315,2092533.0
2024-04-18 11:10:00,54.3,54.52,54.21,54.37,2112700.0,53.4315,53.648,53.343,53.5004,2112700.0
2024-04-18 11:20:00,54.38,54.56,54.12,54.19,2043065.0,53.5103,53.6874,53.2544,53.3233,2043065.0
2024-04-18 11:30:00,54.19,54.28,54.08,54.15,1854132.0,53.3233,53.4119,53.2151,53.2839,1854132.0
2024-04-18 11:40:00,54.15,54.19,54.02,54.08,1276773.0,53.2839,53.3233,53.156,53.2151,1276773.0
2024-04-18 11:50:00,54.08,54.17,53.99,54.07,1417717.0,53.2151,53.3036,53.1265,53.2052,1417717.0
2024-04-18 12:00:00,54.07,54.25,53.87,53.95,2030531.0,53.2052,53.3823,53.0084,53.0871,2030531.0
2024-04-18 12:10:00,53.95,54.06,53.86,54.01,1085246.0,53.0871,53.1954,52.9986,53.1462,1085246.0
2024-04-18 12:20:00,54.01,54.06,53.88,54.01,891030.0,53.1462,53.1954,53.0183,53.1462,891030.0
2024-04-18 12:30:00,54.0,54.03,53.61,53.92,1810212.0,53.1363,53.1659,52.7526,53.0576,1810212.0
2024-04-18 12:40:00,53.93,53.96,53.35,53.47,1443142.0,53.0675,53.097,52.4967,52.6148,1443142.0
2024-04-18 12:50:00,53.47,53.54,53.25,53.32,1552240.0,52.6148,52.6837,52.3983,52.4672,1552240.0
2024-04-18 13:00:00,53.32,53.45,53.19,53.36,1529448.0,52.4672,52.5951,52.3393,52.5066,1529448.0
2024-04-18 13:10:00,53.36,53.37,52.81,52.96,2002993.0,52.5066,52.5164,51.9654,52.113,2002993.0
2024-04-18 13:20:00,52.98,53.13,52.66,53.11,2442917.0,52.1327,52.2803,51.8178,52.2606,2442917.0
2024-04-18 13:30:00,53.11,53.17,52.82,52.88,1253672.0,52.2606,52.3196,51.9752,52.0343,1253672.0
2024-04-18 13:40:00,52.88,53.04,52.65,52.97,2079744.0,52.0343,52.1917,51.8079,52.1228,2079744.0
2024-04-18 13:50:00,52.97,52.97,52.69,52.87,1652987.0,52.1228,52.1228,51.8473,52.0244,1652987.0
2024-04-18 14:00:00,52.87,52.88,52.61,52.69,1432930.0,52.0244,52.0343,51.7686,51.8473,1432930.0
2024-04-18 14:10:00,52.69,53.03,52.51,52.95,2463275.0,51.8473,52.1819,51.6702,52.1031,2463275.0
2024-04-18 14:20:00,52.96,53.19,52.8,52.88,1899323.0,52.113,52.3393,51.9555,52.0343,1899323.0
2024-04-18 14:30:00,52.89,52.9,52.52,52.68,1674053.0,52.0441,52.0539,51.68,51.8375,1674053.0
2024-04-18 14:40:00,52.67,52.88,52.65,52.85,1564577.0,51.8276,52.0343,51.8079,52.0047,1564577.0
2024-04-18 14:50:00,52.84,52.85,52.56,52.62,1359517.0,51.9949,52.0047,51.7194,51.7784,1359517.0
2024-04-18 15:00:00,52.62,53.12,52.62,52.94,1783032.0,51.7784,52.2704,51.7784,52.0933,1783032.0
2024-04-18 15:10:00,52.94,53.14,52.74,52.83,1460042.0,52.0933,52.2901,51.8965,51.9851,1460042.0
2024-04-18 15:20:00,52.84,52.99,52.72,52.88,1349299.0,51.9949,52.1425,51.8768,52.0343,1349299.0
2024-04-18 15:30:00,52.88,53.08,52.86,52.87,1225335.0,52.0343,52.2311,52.0146,52.0244,1225335.0
2024-04-18 15:40:00,52.88,53.07,52.83,53.0,1183403.0,52.0343,52.2212,51.9851,52.1523,1183403.0
2024-04-18 15:50:00,53.0,53.16,52.58,52.71,3551977.0,52.1523,52.3098,51.7391,51.867,3551977.0
2024-04-19 09:30:00,52.28,52.28,51.72,51.79,5348261.0,51.4439,51.4439,50.8928,50.9617,5348261.0
2024-04-19 09:40:00,51.8,52.47,51.73,52.0,4013751.0,50.9715,51.6308,50.9026,51.1683,4013751.0
2024-04-19 09:50:00,52.0,52.19,51.69,51.92,3139595.0,51.1683,51.3553,50.8633,51.0896,3139595.0
2024-04-19 10:00:00,51.92,52.08,51.7,51.75,2139280.0,51.0896,51.247,50.8731,50.9223,2139280.0
2024-04-19 10:10:00,51.76,51.79,51.32,51.33,3733980.0,50.9322,50.9617,50.4992,50.509,3733980.0
2024-04-19 10:20:00,51.33,51.47,50.89,51.21,3990198.0,50.509,50.6468,50.0761,50.391,3990198.0
2024-04-19 10:30:00,51.21,51.47,50.93,51.01,2953713.0,50.391,50.6468,50.1154,50.1942,2953713.0
2024-04-19 10:40:00,51.01,51.57,50.93,51.5,2328702.0,50.1942,50.7452,50.1154,50.6763,2328702.0
2024-04-19 10:50:00,51.49,51.62,51.26,51.33,2257337.0,50.6665,50.7944,50.4402,50.509,2257337.0
2024-04-19 11:00:00,51.32,51.32,50.97,51.27,2134270.0,50.4992,50.4992,50.1548,50.45,2134270.0
2024-04-19 11:10:00,51.28,51.31,50.86,50.89,2393511.0,50.4598,50.4894,50.0466,50.0761,2393511.0
2024-04-19 11:20:00,50.89,50.95,50.71,50.83,1765708.0,50.0761,50.1351,49.899,50.017,1765708.0
2024-04-19 11:30:00,50.82,50.95,50.61,50.83,2216642.0,50.0072,50.1351,49.8006,50.017,2216642.0
2024-04-19 11:40:00,50.83,50.99,50.73,50.85,1580619.0,50.017,50.1745,49.9186,50.0367,1580619.0
2024-04-19 11:50:00,50.86,50.93,50.42,50.45,1967162.0,50.0466,50.1154,49.6136,49.6431,1967162.0
2024-04-19 12:00:00,50.44,50.69,50.14,50.26,2592020.0,49.6333,49.8793,49.3381,49.4562,2592020.0
2024-04-19 12:10:00,50.26,50.3,49.83,49.85,3665062.0,49.4562,49.4955,49.033,49.0527,3665062.0
2024-04-19 12:20:00,49.85,49.99,49.68,49.7,2331090.0,49.0527,49.1905,48.8854,48.9051,2331090.0
2024-04-19 12:30:00,49.71,49.9,49.69,49.71,1596640.0,48.915,49.1019,48.8953,48.915,1596640.0
2024-04-19 12:40:00,49.71,50.15,49.66,50.03,3008558.0,48.915,49.3479,48.8658,49.2298,3008558.0
2024-04-19 12:50:00,50.03,50.41,50.03,50.38,2383162.0,49.2298,49.6038,49.2298,49.5742,2383162.0
2024-04-19 13:00:00,50.38,50.53,50.31,50.5,2153734.0,49.5742,49.7218,49.5054,49.6923,2153734.0
2024-04-19 13:10:00,50.5,50.67,50.31,50.59,2280501.0,49.6923,49.8596,49.5054,49.7809,2280501.0
2024-04-19 13:20:00,50.59,50.63,50.14,50.18,1776285.0,49.7809,49.8202,49.3381,49.3774,1776285.0
2024-04-19 13:30:00,50.17,50.44,50.16,50.17,1334150.0,49.3676,49.6333,49.3578,49.3676,1334150.0
2024-04-19 13:40:00,50.18,50.54,50.18,50.54,1327530.0,49.3774,49.7317,49.3774,49.7317,1327530.0
2024-04-19 13:50:00,50.53,50.89,50.33,50.43,2885806.0,49.7218,50.0761,49.525,49.6234,2885806.0
2024-04-19 14:00:00,50.42,50.44,49.85,50.05,3769894.0,49.6136,49.6333,49.0527,49.2495,3769894.0
2024-04-19 14:10:00,50.06,50.25,49.88,50.1,2276689.0,49.2594,49.4463,49.0822,49.2987,2276689.0
2024-04-19 14:20:00,50.1,50.21,49.72,49.72,2237730.0,49.2987,49.407,48.9248,48.9248,2237730.0
2024-04-19 14:30:00,49.72,49.91,49.4,49.44,2614554.0,48.9248,49.1118,48.6099,48.6493,2614554.0
2024-04-19 14:40:00,49.44,49.45,49.01,49.31,4547012.0,48.6493,48.6591,48.2261,48.5214,4547012.0
2024-04-19 14:50:00,49.32,49.41,49.08,49.27,3803760.0,48.5312,48.6198,48.295,48.482,3803760.0
2024-04-19 15:00:00,49.26,49.46,48.92,49.37,3962039.0,48.4722,48.669,48.1376,48.5804,3962039.0
2024-04-19 15:10:00,49.37,49.68,49.27,49.49,3518984.0,48.5804,48.8854,48.482,48.6985,3518984.0
2024-04-19 15:20:00,49.5,49.63,49.28,49.46,3198070.0,48.7083,48.8362,48.4918,48.669,3198070.0
2024-04-19 15:30:00,49.45,49.54,49.03,49.23,3412270.0,48.6591,48.7477,48.2458,48.4426,3412270.0
2024-04-19 15:40:00,49.22,49.24,48.85,49.19,4432334.0,48.4328,48.4525,48.0687,48.4033,4432334.0
2024-04-19 15:50:00,49.18,49.58,49.1,49.45,5205224.0,48.3934,48.787,48.3147,48.6591,5205224.0
2024-04-22 09:30:00,50.38,50.53,50.17,50.34,4401487.0,49.5742,49.7218,49.3676,49.5349,4401487.0
2024-04-22 09:40:00,50.34,50.73,50.2,50.71,3418513.0,49.5349,49.9186,49.3971,49.899,3418513.0
2024-04-22 09:50:00,50.72,50.75,50.32,50.33,2220696.0,49.9088,49.9383,49.5152,49.525,2220696.0
2024-04-22 10:00:00,50.33,50.6,50.16,50.23,2140784.0,49.525,49.7907,49.3578,49.4266,2140784.0
2024-04-22 10:10:00,50.24,50.41,50.06,50.13,1599597.0,49.4365,49.6038,49.2594,49.3282,1599597.0
2024-04-22 10:20:00,50.12,50.13,49.46,49.55,3365221.0,49.3184,49.3282,48.669,48.7575,3365221.0
2024-04-22 10:30:00,49.55,49.76,49.54,49.73,2256792.0,48.7575,48.9642,48.7477,48.9346,2256792.0
2024-04-22 10:40:00,49.74,49.93,49.63,49.71,1730652.0,48.9445,49.1314,48.8362,48.915,1730652.0
2024-04-22 10:50:00,49.7,49.72,49.31,49.49,1882597.0,48.9051,48.9248,48.5214,48.6985,1882597.0
2024-04-22 11:00:00,49.49,49.53,49.28,49.36,1102260.0,48.6985,48.7378,48.4918,48.5706,1102260.0
2024-04-22 11:10:00,49.36,49.48,49.17,49.34,1212664.0,48.5706,48.6886,48.3836,48.5509,1212664.0
2024-04-22 11:20:00,49.35,49.69,49.3,49.66,1201923.0,48.5607,48.8953,48.5115,48.8658,1201923.0
2024-04-22 11:30:00,49.67,49.96,49.63,49.93,1419763.0,48.8756,49.161,48.8362,49.1314,1419763.0
2024-04-22 11:40:00,49.94,49.98,49.68,49.77,1189935.0,49.1413,49.1806,48.8854,48.974,1189935.0
2024-04-22 11:50:00,49.77,50.08,49.76,50.07,1210175.0,48.974,49.279,48.9642,49.2692,1210175.0
2024-04-22 12:00:00,50.07,50.21,50.02,50.07,1030544.0,49.2692,49.407,49.22,49.2692,1030544.0
2024-04-22 12:10:00,50.07,50.44,50.07,50.24,931379.0,49.2692,49.6333,49.2692,49.4365,931379.0
2024-04-22 12:20:00,50.25,50.35,50.09,50.13,1057151.0,49.4463,49.5447,49.2889,49.3282,1057151.0
2024-04-22 12:30:00,50.12,50.13,49.92,50.09,884027.0,49.3184,49.3282,49.1216,49.2889,884027.0
2024-04-22 12:40:00,50.08,50.23,50.02,50.15,618348.0,49.279,49.4266,49.22,49.3479,618348.0
2024-04-22 12:50:00,50.14,50.28,50.06,50.25,650875.0,49.3381,49.4758,49.2594,49.4463,650875.0
2024-04-22 13:00:00,50.26,50.51,50.2,50.43,1138654.0,49.4562,49.7022,49.3971,49.6234,1138654.0
2024-04-22 13:10:00,50.43,50.6,50.41,50.54,866172.0,49.6234,49.7907,49.6038,49.7317,866172.0
2024-04-22 13:20:00,50.54,50.87,50.52,50.87,1243040.0,49.7317,50.0564,49.712,50.0564,1243040.0
2024-04-22 13:30:00,50.87,50.98,50.84,50.95,1669705.0,50.0564,50.1646,50.0269,50.1351,1669705.0
2024-04-22 13:40:00,50.95,51.19,50.88,51.18,1279776.0,50.1351,50.3713,50.0662,50.3614,1279776.0
2024-04-22 13:50:00,51.17,51.48,51.12,51.33,2107305.0,50.3516,50.6566,50.3024,50.509,2107305.0
2024-04-22 14:00:00,51.33,51.44,51.21,51.41,1199985.0,50.509,50.6173,50.391,50.5878,1199985.0
2024-04-22 14:10:00,51.42,51.58,51.38,51.56,1246687.0,50.5976,50.755,50.5582,50.7354,1246687.0
2024-04-22 14:20:00,51.56,51.68,51.53,51.6,1390841.0,50.7354,50.8534,50.7058,50.7747,1390841.0
2024-04-22 14:30:00,51.6,51.77,51.45,51.55,1562604.0,50.7747,50.942,50.6271,50.7255,1562604.0
2024-04-22 14:40:00,51.55,51.58,51.26,51.34,2015768.0,50.7255,50.755,50.4402,50.5189,2015768.0
2024-04-22 14:50:00,51.34,51.46,51.19,51.44,1380477.0,50.5189,50.637,50.3713,50.6173,1380477.0
2024-04-22 15:00:00,51.44,51.47,51.33,51.41,1074000.0,50.6173,50.6468,50.509,50.5878,1074000.0
2024-04-22 15:10:00,51.41,51.51,51.34,51.35,1127126.0,50.5878,50.6862,50.5189,50.5287,1127126.0
2024-04-22 15:20:00,51.34,51.35,51.14,51.27,1377430.0,50.5189,50.5287,50.3221,50.45,1377430.0
2024-04-22 15:30:00,51.26,51.3,50.76,50.79,1900103.0,50.4402,50.4795,49.9482,49.9777,1900103.0
2024-04-22 15:40:00,50.78,51.16,50.74,51.13,1624507.0,49.9678,50.3418,49.9285,50.3122,1624507.0
2024-04-22 15:50:00,51.12,51.12,50.7,50.93,2770569.0,50.3024,50.3024,49.8891,50.1154,2770569.0
2024-04-23 09:30:00,51.62,51.92,51.49,51.73,4255632.0,50.7944,51.0896,50.6665,50.9026,4255632.0
2024-04-23 09:40:00,51.72,52.42,51.67,52.13,4844720.0,50.8928,51.5816,50.8436,51.2962,4844720.0
2024-04-23 09:50:00,52.13,52.49,51.86,52.25,3104006.0,51.2962,51.6505,51.0306,51.4143,3104006.0
2024-04-23 10:00:00,52.26,52.53,52.03,52.38,2836335.0,51.4242,51.6899,51.1978,51.5423,2836335.0
2024-04-23 10:10:00,52.38,52.56,52.28,52.49,2419677.0,51.5423,51.7194,51.4439,51.6505,2419677.0
2024-04-23 10:20:00,52.49,52.88,52.45,52.83,2822801.0,51.6505,52.0343,51.6111,51.9851,2822801.0
2024-04-23 10:30:00,52.83,53.12,52.83,52.93,3263058.0,51.9851,52.2704,51.9851,52.0835,3263058.0
2024-04-23 10:40:00,52.94,52.99,52.74,52.83,2377498.0,52.0933,52.1425,51.8965,51.9851,2377498.0
2024-04-23 10:50:00,52.83,53.1,52.7,53.06,1765940.0,51.9851,52.2507,51.8571,52.2114,1765940.0
2024-04-23 11:00:00,53.06,53.13,52.61,52.73,2483848.0,52.2114,52.2803,51.7686,51.8867,2483848.0
2024-04-23 11:10:00,52.74,53.05,52.74,53.01,1449920.0,51.8965,52.2015,51.8965,52.1622,1449920.0
2024-04-23 11:20:00,53.02,53.19,52.97,53.02,1747482.0,52.172,52.3393,52.1228,52.172,1747482.0
2024-04-23 11:30:00,53.03,53.13,52.91,53.09,1227373.0,52.1819,52.2803,52.0638,52.2409,1227373.0
2024-04-23 11:40:00,53.08,53.12,52.83,52.9,1253599.0,52.2311,52.2704,51.9851,52.0539,1253599.0
2024-04-23 11:50:00,52.89,53.01,52.77,52.8,995817.0,52.0441,52.1622,51.926,51.9555,995817.0
2024-04-23 12:00:00,52.8,53.1,52.8,53.09,1311854.0,51.9555,52.2507,51.9555,52.2409,1311854.0
2024-04-23 12:10:00,53.08,53.26,52.99,53.15,1423893.0,52.2311,52.4082,52.1425,52.2999,1423893.0
2024-04-23 12:20:00,53.14,53.22,53.06,53.18,970047.0,52.2901,52.3688,52.2114,52.3295,970047.0
2024-04-23 12:30:00,53.19,53.26,53.07,53.19,1165605.0,52.3393,52.4082,52.2212,52.3393,1165605.0
2024-04-23 12:40:00,53.18,53.24,53.14,53.18,804632.0,52.3295,52.3885,52.2901,52.3295,804632.0
2024-04-23 12:50:00,53.18,53.2,52.94,53.08,1199003.0,52.3295,52.3491,52.0933,52.2311,1199003.0
2024-04-23 13:00:00,53.07,53.25,52.97,53.14,1186267.0,52.2212,52.3983,52.1228,52.2901,1186267.0
2024-04-23 13:10:00,53.13,53.16,52.88,53.01,1252001.0,52.2803,52.3098,52.0343,52.1622,1252001.0
2024-04-23 13:20:00,53.02,53.16,53.0,53.12,863113.0,52.172,52.3098,52.1523,52.2704,863113.0
2024-04-23 13:30:00,53.12,53.19,53.02,53.17,766311.0,52.2704,52.3393,52.172,52.3196,766311.0
2024-04-23 13:40:00,53.19,53.37,53.15,53.34,1456199.0,52.3393,52.5164,52.2999,52.4869,1456199.0
2024-04-23 13:50:00,53.33,53.48,53.3,53.45,1020284.0,52.4771,52.6247,52.4475,52.5951,1020284.0
2024-04-23 14:00:00,53.45,53.51,53.39,53.44,1021033.0,52.5951,52.6542,52.5361,52.5853,1021033.0
2024-04-23 14:10:00,53.45,53.5,53.31,53.41,1012012.0,52.5951,52.6443,52.4574,52.5558,1012012.0
2024-04-23 14:20:00,53.41,53.58,53.4,53.55,1229458.0,52.5558,52.7231,52.5459,52.6935,1229458.0
2024-04-23 14:30:00,53.55,53.59,53.44,53.51,877447.0,52.6935,52.7329,52.5853,52.6542,877447.0
2024-04-23 14:40:00,53.52,53.62,53.46,53.52,1161516.0,52.664,52.7624,52.605,52.664,1161516.0
2024-04-23 14:50:00,53.52,53.54,53.36,53.53,1133836.0,52.664,52.6837,52.5066,52.6739,1133836.0
2024-04-23 15:00:00,53.52,53.56,53.23,53.31,1552824.0,52.664,52.7034,52.3787,52.4574,1552824.0
2024-04-23 15:10:00,53.31,53.5,53.3,53.38,954771.0,52.4574,52.6443,52.4475,52.5263,954771.0
2024-04-23 15:20:00,53.37,53.42,53.3,53.36,882120.0,52.5164,52.5656,52.4475,52.5066,882120.0
2024-04-23 15:30:00,53.35,53.43,53.28,53.38,1113852.0,52.4967,52.5755,52.4279,52.5263,1113852.0
2024-04-23 15:40:00,53.38,53.4,53.25,53.33,1428155.0,52.5263,52.5459,52.3983,52.4771,1428155.0
2024-04-23 15:50:00,53.33,53.33,53.06,53.21,3448937.0,52.4771,52.4771,52.2114,52.359,3448937.0
2024-04-24 09:30:00,54.32,54.73,54.17,54.65,4867425.0,53.4512,53.8547,53.3036,53.7759,4867425.0
2024-04-24 09:40:00,54.65,54.87,54.53,54.82,2761999.0,53.7759,53.9924,53.6579,53.9432,2761999.0
2024-04-24 09:50:00,54.81,54.91,54.15,54.37,2791239.0,53.9334,54.0318,53.2839,53.5004,2791239.0
2024-04-24 10:00:00,54.38,54.73,54.23,54.65,2073365.0,53.5103,53.8547,53.3627,53.7759,2073365.0
2024-04-24 10:10:00,54.65,54.71,54.15,54.27,1992167.0,53.7759,53.835,53.2839,53.402,1992167.0
2024-04-24 10:20:00,54.27,54.48,54.2,54.29,1437937.0,53.402,53.6087,53.3331,53.4217,1437937.0
2024-04-24 10:30:00,54.29,54.42,54.09,54.13,1526944.0,53.4217,53.5496,53.2249,53.2643,1526944.0
2024-04-24 10:40:00,54.13,54.2,53.96,54.16,2065731.0,53.2643,53.3331,53.097,53.2938,2065731.0
2024-04-24 10:50:00,54.15,54.16,53.84,53.98,1332283.0,53.2839,53.2938,52.9789,53.1167,1332283.0
2024-04-24 11:00:00,53.97,54.05,53.52,53.64,1799036.0,53.1068,53.1855,52.664,52.7821,1799036.0
2024-04-24 11:10:00,53.65,53.76,53.51,53.58,1202466.0,52.7919,52.9002,52.6542,52.7231,1202466.0
2024-04-24 11:20:00,53.58,53.72,53.45,53.66,2107630.0,52.7231,52.8608,52.5951,52.8018,2107630.0
2024-04-24 11:30:00,53.67,53.87,53.62,53.86,1468308.0,52.8116,53.0084,52.7624,52.9986,1468308.0
2024-04-24 11:40:00,53.86,53.88,53.22,53.4,2094355.0,52.9986,53.0183,52.3688,52.5459,2094355.0
2024-04-24 11:50:00,53.39,53.42,53.15,53.2,1290626.0,52.5361,52.5656,52.2999,52.3491,1290626.0
2024-04-24 12:00:00,53.19,53.42,53.08,53.11,2132837.0,52.3393,52.5656,52.2311,52.2606,2132837.0
2024-04-24 12:10:00,53.12,53.2,52.97,53.11,1242052.0,52.2704,52.3491,52.1228,52.2606,1242052.0
2024-04-24 12:20:00,53.11,53.23,53.02,53.21,896741.0,52.2606,52.3787,52.172,52.359,896741.0
2024-04-24 12:30:00,53.21,53.22,52.83,53.07,1014617.0,52.359,52.3688,51.9851,52.2212,1014617.0
2024-04-24 12:40:00,53.07,53.08,52.87,52.99,917566.0,52.2212,52.2311,52.0244,52.1425,917566.0
2024-04-24 12:50:00,52.98,53.37,52.92,53.34,1363056.0,52.1327,52.5164,52.0736,52.4869,1363056.0
2024-04-24 13:00:00,53.34,53.42,53.22,53.3,1251055.0,52.4869,52.5656,52.3688,52.4475,1251055.0
2024-04-24 13:10:00,53.29,53.52,53.28,53.45,936338.0,52.4377,52.664,52.4279,52.5951,936338.0
2024-04-24 13:20:00,53.46,53.67,53.37,53.63,1169216.0,52.605,52.8116,52.5164,52.7723,1169216.0
2024-04-24 13:30:00,53.63,53.94,53.61,53.82,1564350.0,52.7723,53.0773,52.7526,52.9592,1564350.0
2024-04-24 13:40:00,53.82,54.1,53.82,53.93,1553656.0,52.9592,53.2347,52.9592,53.0675,1553656.0
2024-04-24 13:50:00,53.94,54.06,53.88,54.03,1056998.0,53.0773,53.1954,53.0183,53.1659,1056998.0
2024-04-24 14:00:00,54.03,54.07,53.62,53.8,1441157.0,53.1659,53.2052,52.7624,52.9395,1441157.0
2024-04-24 14:10:00,53.79,53.85,53.44,53.58,1366559.0,52.9297,52.9887,52.5853,52.7231,1366559.0
2024-04-24 14:20:00,53.58,53.66,53.44,53.48,763269.0,52.7231,52.8018,52.5853,52.6247,763269.0
2024-04-24 14:30:00,53.47,53.53,53.26,53.45,1188729.0,52.6148,52.6739,52.4082,52.5951,1188729.0
2024-04-24 14:40:00,53.44,53.56,53.38,53.43,838419.0,52.5853,52.7034,52.5263,52.5755,838419.0
2024-04-24 14:50:00,53.42,53.43,53.23,53.26,1063129.0,52.5656,52.5755,52.3787,52.4082,1063129.0
2024-04-24 15:00:00,53.25,53.47,53.2,53.45,1075210.0,52.3983,52.6148,52.3491,52.5951,1075210.0
2024-04-24 15:10:00,53.44,53.63,53.42,53.56,1161297.0,52.5853,52.7723,52.5656,52.7034,1161297.0
2024-04-24 15:20:00,53.56,53.9,53.52,53.76,1398757.0,52.7034,53.0379,52.664,52.9002,1398757.0
2024-04-24 15:30:00,53.77,53.79,53.68,53.73,908977.0,52.91,52.9297,52.8215,52.8707,908977.0
2024-04-24 15:40:00,53.74,53.93,53.69,53.84,960260.0,52.8805,53.0675,52.8313,52.9789,960260.0
2024-04-24 15:50:00,53.83,53.9,53.66,53.66,2212815.0,52.9691,53.0379,52.8018,52.8018,2212815.0
2024-04-25 09:30:00,50.9,50.94,50.48,50.72,6811219.0,50.0859,50.1253,49.6726,49.9088,6811219.0
2024-04-25 09:40:00,50.71,51.16,50.6,50.92,4770019.0,49.899,50.3418,49.7907,50.1056,4770019.0
2024-04-25 09:50:00,50.92,51.09,50.7,50.94,2696193.0,50.1056,50.2729,49.8891,50.1253,2696193.0
2024-04-25 10:00:00,50.94,51.23,50.68,51.1,2556330.0,50.1253,50.4106,49.8694,50.2827,2556330.0
2024-04-25 10:10:00,51.09,51.73,51.06,51.59,3174425.0,50.2729,50.9026,50.2434,50.7649,3174425.0
2024-04-25 10:20:00,51.59,51.76,51.55,51.62,1992422.0,50.7649,50.9322,50.7255,50.7944,1992422.0
2024-04-25 10:30:00,51.62,51.67,51.13,51.25,2525544.0,50.7944,50.8436,50.3122,50.4303,2525544.0
2024-04-25 10:40:00,51.25,51.32,50.94,51.01,2013000.0,50.4303,50.4992,50.1253,50.1942,2013000.0
2024-04-25 10:50:00,51.03,51.11,50.8,50.91,1526473.0,50.2138,50.2926,49.9875,50.0958,1526473.0
2024-04-25 11:00:00,50.9,51.26,50.87,51.16,1442307.0,50.0859,50.4402,50.0564,50.3418,1442307.0
2024-04-25 11:10:00,51.16,51.29,50.92,51.07,1068045.0,50.3418,50.4697,50.1056,50.2532,1068045.0
2024-04-25 11:20:00,51.07,51.42,51.02,51.39,1383078.0,50.2532,50.5976,50.204,50.5681,1383078.0
2024-04-25 11:30:00,51.39,51.41,50.96,51.21,1311656.0,50.5681,50.5878,50.145,50.391,1311656.0
2024-04-25 11:40:00,51.21,51.31,51.03,51.08,1160406.0,50.391,50.4894,50.2138,50.263,1160406.0
2024-04-25 11:50:00,51.08,51.51,51.05,51.46,1590798.0,50.263,50.6862,50.2335,50.637,1590798.0
2024-04-25 12:00:00,51.46,51.69,51.36,51.57,1201749.0,50.637,50.8633,50.5386,50.7452,1201749.0
2024-04-25 12:10:00,51.57,51.73,51.31,51.62,1358108.0,50.7452,50.9026,50.4894,50.7944,1358108.0
2024-04-25 12:20:00,51.62,51.92,51.56,51.88,1504540.0,50.7944,51.0896,50.7354,51.0502,1504540.0
2024-04-25 12:30:00,51.88,51.93,51.74,51.84,1081205.0,51.0502,51.0994,50.9125,51.0109,1081205.0
2024-04-25 12:40:00,51.84,52.02,51.76,51.95,1082256.0,51.0109,51.188,50.9322,51.1191,1082256.0
2024-04-25 12:50:00,51.95,52.31,51.88,52.2,1479106.0,51.1191,51.4734,51.0502,51.3651,1479106.0
2024-04-25 13:00:00,52.2,52.41,52.12,52.2,1442482.0,51.3651,51.5718,51.2864,51.3651,1442482.0
2024-04-25 13:10:00,52.19,52.3,52.07,52.13,1066184.0,51.3553,51.4635,51.2372,51.2962,1066184.0
2024-04-25 13:20:00,52.12,52.23,51.91,52.2,1384278.0,51.2864,51.3947,51.0798,51.3651,1384278.0
2024-04-25 13:30:00,52.19,52.68,52.15,52.67,1638526.0,51.3553,51.8375,51.3159,51.8276,1638526.0
2024-04-25 13:40:00,52.66,52.86,52.47,52.77,1543112.0,51.8178,52.0146,51.6308,51.926,1543112.0
2024-04-25 13:50:00,52.76,52.97,52.72,52.86,1721622.0,51.9162,52.1228,51.8768,52.0146,1721622.0
2024-04-25 14:00:00,52.87,52.96,52.71,52.92,1555670.0,52.0244,52.113,51.867,52.0736,1555670.0
2024-04-25 14:10:00,52.92,53.0,52.84,52.96,1053946.0,52.0736,52.1523,51.9949,52.113,1053946.0
2024-04-25 14:20:00,52.97,52.98,52.34,52.36,1663451.0,52.1228,52.1327,51.5029,51.5226,1663451.0
2024-04-25 14:30:00,52.35,52.66,52.31,52.37,1489844.0,51.5127,51.8178,51.4734,51.5324,1489844.0
2024-04-25 14:40:00,52.36,52.43,52.19,52.3,1069774.0,51.5226,51.5915,51.3553,51.4635,1069774.0
2024-04-25 14:50:00,52.3,52.5,52.17,52.48,1450241.0,51.4635,51.6603,51.3356,51.6407,1450241.0
2024-04-25 15:00:00,52.49,52.92,52.46,52.82,2057998.0,51.6505,52.0736,51.621,51.9752,2057998.0
2024-04-25 15:10:00,52.82,53.15,52.75,53.13,1449022.0,51.9752,52.2999,51.9063,52.2803,1449022.0
2024-04-25 15:20:00,53.12,53.19,53.01,53.13,1506332.0,52.2704,52.3393,52.1622,52.2803,1506332.0
2024-04-25 15:30:00,53.13,53.15,52.77,52.78,1288922.0,52.2803,52.2999,51.926,51.9359,1288922.0
2024-04-25 15:40:00,52.79,52.79,52.54,52.58,1378129.0,51.9457,51.9457,51.6997,51.7391,1378129.0
2024-04-25 15:50:00,52.59,52.88,52.55,52.85,2394851.0,51.7489,52.0343,51.7095,52.0047,2394851.0
2024-04-26 09:30:00,54.03,54.65,53.77,54.55,4583510.0,53.1659,53.7759,52.91,53.6775,4583510.0
2024-04-26 09:40:00,54.56,54.61,54.15,54.61,2604282.0,53.6874,53.7366,53.2839,53.7366,2604282.0
2024-04-26 09:50:00,54.61,54.99,54.54,54.85,2828402.0,53.7366,54.1105,53.6677,53.9727,2828402.0
2024-04-26 10:00:00,54.85,55.11,54.68,55.06,2757357.0,53.9727,54.2286,53.8055,54.1794,2757357.0
2024-04-26 10:10:00,55.07,55.33,55.04,55.25,2698843.0,54.1892,54.4451,54.1597,54.3663,2698843.0
2024-04-26 10:20:00,55.24,55.26,54.89,54.91,2157680.0,54.3565,54.3762,54.0121,54.0318,2157680.0
2024-04-26 10:30:00,54.92,55.27,54.79,55.19,1906729.0,54.0416,54.386,53.9137,54.3073,1906729.0
2024-04-26 10:40:00,55.19,55.41,55.1,55.37,1832559.0,54.3073,54.5238,54.2187,54.4844,1832559.0
2024-04-26 10:50:00,55.38,55.49,55.16,55.44,1593365.0,54.4943,54.6025,54.2778,54.5533,1593365.0
2024-04-26 11:00:00,55.45,55.73,55.45,55.52,2015205.0,54.5632,54.8387,54.5632,54.632,2015205.0
2024-04-26 11:10:00,55.51,55.54,55.08,55.41,1717209.0,54.6222,54.6517,54.1991,54.5238,1717209.0
2024-04-26 11:20:00,55.41,55.43,55.16,55.29,1205918.0,54.5238,54.5435,54.2778,54.4057,1205918.0
2024-04-26 11:30:00,55.29,55.38,55.16,55.29,1077686.0,54.4057,54.4943,54.2778,54.4057,1077686.0
2024-04-26 11:40:00,55.29,55.64,55.24,55.6,1448183.0,54.4057,54.7501,54.3565,54.7108,1448183.0
2024-04-26 11:50:00,55.6,55.63,55.34,55.39,942461.0,54.7108,54.7403,54.4549,54.5041,942461.0
2024-04-26 12:00:00,55.39,55.39,55.2,55.35,935274.0,54.5041,54.5041,54.3171,54.4648,935274.0
2024-04-26 12:10:00,55.36,55.41,55.29,55.36,775429.0,54.4746,54.5238,54.4057,54.4746,775429.0
2024-04-26 12:20:00,55.35,55.43,55.31,55.37,811632.0,54.4648,54.5435,54.4254,54.4844,811632.0
2024-04-26 12:30:00,55.38,55.57,55.27,55.57,899717.0,54.4943,54.6812,54.386,54.6812,899717.0
2024-04-26 12:40:00,55.57,55.6,55.45,55.55,668686.0,54.6812,54.7108,54.5632,54.6616,668686.0
2024-04-26 12:50:00,55.56,55.7,55.51,55.7,1074475.0,54.6714,54.8092,54.6222,54.8092,1074475.0
2024-04-26 13:00:00,55.7,55.77,55.61,55.65,910290.0,54.8092,54.878,54.7206,54.76,910290.0
2024-04-26 13:10:00,55.65,55.8,55.64,55.69,776820.0,54.76,54.9076,54.7501,54.7993,776820.0
2024-04-26 13:20:00,55.7,55.84,55.67,55.76,846579.0,54.8092,54.9469,54.7796,54.8682,846579.0
2024-04-26 13:30:00,55.77,55.87,55.68,55.72,890406.0,54.878,54.9764,54.7895,54.8288,890406.0
2024-04-26 13:40:00,55.72,55.84,55.51,55.79,1133022.0,54.8288,54.9469,54.6222,54.8977,1133022.0
2024-04-26 13:50:00,55.79,55.83,55.61,55.64,854151.0,54.8977,54.9371,54.7206,54.7501,854151.0
2024-04-26 14:00:00,55.65,55.68,55.47,55.5,819558.0,54.76,54.7895,54.5828,54.6124,819558.0
2024-04-26 14:10:00,55.49,55.56,55.38,55.41,627887.0,54.6025,54.6714,54.4943,54.5238,627887.0
2024-04-26 14:20:00,55.4,55.51,55.34,55.41,777555.0,54.514,54.6222,54.4549,54.5238,777555.0
2024-04-26 14:30:00,55.41,55.47,55.28,55.42,1105727.0,54.5238,54.5828,54.3959,54.5336,1105727.0
2024-04-26 14:40:00,55.42,55.46,55.3,55.35,500303.0,54.5336,54.573,54.4155,54.4648,500303.0
2024-04-26 14:50:00,55.36,55.57,55.29,55.56,969647.0,54.4746,54.6812,54.4057,54.6714,969647.0
2024-04-26 15:00:00,55.56,55.62,55.43,55.6,1126185.0,54.6714,54.7304,54.5435,54.7108,1126185.0
2024-04-26 15:10:00,55.61,55.64,55.55,55.62,628462.0,54.7206,54.7501,54.6616,54.7304,628462.0
2024-04-26 15:20:00,55.61,55.76,55.59,55.75,810581.0,54.7206,54.8682,54.7009,54.8584,810581.0
2024-04-26 15:30:00,55.75,55.76,55.62,55.67,860087.0,54.8584,54.8682,54.7304,54.7796,860087.0
2024-04-26 15:40:00,55.65,55.69,55.43,55.58,1274157.0,54.76,54.7993,54.5435,54.6911,1274157.0
2024-04-26 15:50:00,55.58,55.6,55.28,55.31,2898575.0,54.6911,54.7108,54.3959,54.4254,2898575.0
2024-04-29 09:30:00,56.08,56.34,55.79,55.84,4298343.0,55.1831,55.4389,54.8977,54.9469,4298343.0
2024-04-29 09:40:00,55.85,55.85,55.24,55.57,3407811.0,54.9568,54.9568,54.3565,54.6812,3407811.0
2024-04-29 09:50:00,55.57,55.6,55.23,55.58,2302286.0,54.6812,54.7108,54.3467,54.6911,2302286.0
2024-04-29 10:00:00,55.58,55.85,55.54,55.8,1648627.0,54.6911,54.9568,54.6517,54.9076,1648627.0
2024-04-29 10:10:00,55.79,55.91,55.74,55.84,1482406.0,54.8977,55.0158,54.8485,54.9469,1482406.0
2024-04-29 10:20:00,55.85,55.95,55.67,55.83,1429593.0,54.9568,55.0552,54.7796,54.9371,1429593.0
2024-04-29 10:30:00,55.84,56.04,55.6,55.68,1973731.0,54.9469,55.1437,54.7108,54.7895,1973731.0
2024-04-29 10:40:00,55.68,55.91,55.65,55.73,990139.0,54.7895,55.0158,54.76,54.8387,990139.0
2024-04-29 10:50:00,55.73,55.85,55.68,55.75,598127.0,54.8387,54.9568,54.7895,54.8584,598127.0
2024-04-29 11:00:00,55.76,55.8,55.51,55.67,782440.0,54.8682,54.9076,54.6222,54.7796,782440.0
2024-04-29 11:10:00,55.66,55.79,55.58,55.78,515160.0,54.7698,54.8977,54.6911,54.8879,515160.0
2024-04-29 11:20:00,55.78,55.78,55.57,55.67,474806.0,54.8879,54.8879,54.6812,54.7796,474806.0
2024-04-29 11:30:00,55.68,55.69,55.37,55.48,941594.0,54.7895,54.7993,54.4844,54.5927,941594.0
2024-04-29 11:40:00,55.48,55.75,55.48,55.62,824543.0,54.5927,54.8584,54.5927,54.7304,824543.0
2024-04-29 11:50:00,55.63,55.8,55.61,55.77,425405.0,54.7403,54.9076,54.7206,54.878,425405.0
2024-04-29 12:00:00,55.78,55.89,55.72,55.82,812983.0,54.8879,54.9961,54.8288,54.9272,812983.0
2024-04-29 12:10:00,55.82,55.94,55.81,55.89,615877.0,54.9272,55.0453,54.9174,54.9961,615877.0
2024-04-29 12:20:00,55.88,55.95,55.79,55.95,718073.0,54.9863,55.0552,54.8977,55.0552,718073.0
2024-04-29 12:30:00,55.95,56.01,55.86,55.88,845221.0,55.0552,55.1142,54.9666,54.9863,845221.0
2024-04-29 12:40:00,55.88,55.97,55.73,55.88,662142.0,54.9863,55.0748,54.8387,54.9863,662142.0
2024-04-29 12:50:00,55.9,55.92,55.77,55.86,454858.0,55.006,55.0256,54.878,54.9666,454858.0
2024-04-29 13:00:00,55.86,55.87,55.64,55.75,650393.0,54.9666,54.9764,54.7501,54.8584,650393.0
2024-04-29 13:10:00,55.74,55.89,55.74,55.88,557888.0,54.8485,54.9961,54.8485,54.9863,557888.0
2024-04-29 13:20:00,55.86,56.11,55.85,56.11,988242.0,54.9666,55.2126,54.9568,55.2126,988242.0
2024-04-29 13:30:00,56.11,56.15,56.0,56.09,764003.0,55.2126,55.252,55.1044,55.1929,764003.0
2024-04-29 13:40:00,56.09,56.18,56.06,56.07,609572.0,55.1929,55.2815,55.1634,55.1732,609572.0
2024-04-29 13:50:00,56.07,56.1,55.99,56.03,569855.0,55.1732,55.2028,55.0945,55.1339,569855.0
2024-04-29 14:00:00,56.03,56.03,55.82,55.88,859255.0,55.1339,55.1339,54.9272,54.9863,859255.0
2024-04-29 14:10:00,55.88,55.91,55.8,55.84,664637.0,54.9863,55.0158,54.9076,54.9469,664637.0
2024-04-29 14:20:00,55.83,55.9,55.72,55.77,573160.0,54.9371,55.006,54.8288,54.878,573160.0
2024-04-29 14:30:00,55.76,55.76,55.37,55.52,1537241.0,54.8682,54.8682,54.4844,54.632,1537241.0
2024-04-29 14:40:00,55.54,55.77,55.53,55.71,880614.0,54.6517,54.878,54.6419,54.819,880614.0
2024-04-29 14:50:00,55.71,55.81,55.65,55.77,611989.0,54.819,54.9174,54.76,54.878,611989.0
2024-04-29 15:00:00,55.77,55.77,54.87,55.2,3487654.0,54.878,54.878,53.9924,54.3171,3487654.0
2024-04-29 15:10:00,55.2,55.37,55.18,55.29,1149016.0,54.3171,54.4844,54.2975,54.4057,1149016.0
2024-04-29 15:20:00,55.3,55.49,55.3,55.4,1109027.0,54.4155,54.6025,54.4155,54.514,1109027.0
2024-04-29 15:30:00,55.4,55.53,55.35,55.44,820634.0,54.514,54.6419,54.4648,54.5533,820634.0
2024-04-29 15:40:00,55.45,55.63,55.38,55.54,1105794.0,54.5632,54.7403,54.4943,54.6517,1105794.0
2024-04-29 15:50:00,55.53,55.98,55.52,55.95,2432071.0,54.6419,55.0847,54.632,55.0552,2432071.0
2024-04-30 09:30:00,55.3,55.5,55.19,55.39,2842534.0,54.4155,54.6124,54.3073,54.5041,2842534.0
2024-04-30 09:40:00,55.39,55.78,55.37,55.53,2583492.0,54.5041,54.8879,54.4844,54.6419,2583492.0
2024-04-30 09:50:00,55.54,55.66,55.37,55.62,1058719.0,54.6517,54.7698,54.4844,54.7304,1058719.0
2024-04-30 10:00:00,55.63,55.85,55.49,55.61,1777174.0,54.7403,54.9568,54.6025,54.7206,1777174.0
2024-04-30 10:10:00,55.61,55.72,55.35,55.58,1648946.0,54.7206,54.8288,54.4648,54.6911,1648946.0
2024-04-30 10:20:00,55.59,55.64,55.2,55.2,1083189.0,54.7009,54.7501,54.3171,54.3171,1083189.0
2024-04-30 10:30:00,55.2,55.39,55.13,55.36,1237114.0,54.3171,54.5041,54.2483,54.4746,1237114.0
2024-04-30 10:40:00,55.37,55.7,55.33,55.6,1278352.0,54.4844,54.8092,54.4451,54.7108,1278352.0
2024-04-30 10:50:00,55.61,55.62,55.2,55.32,1152719.0,54.7206,54.7304,54.3171,54.4352,1152719.0
2024-04-30 11:00:00,55.32,55.34,54.82,54.94,1713538.0,54.4352,54.4549,53.9432,54.0613,1713538.0
2024-04-30 11:10:00,54.94,54.98,54.52,54.76,2669736.0,54.0613,54.1007,53.648,53.8842,2669736.0
2024-04-30 11:20:00,54.76,54.8,54.58,54.7,1116950.0,53.8842,53.9235,53.7071,53.8251,1116950.0
2024-04-30 11:30:00,54.7,54.72,54.42,54.55,1370615.0,53.8251,53.8448,53.5496,53.6775,1370615.0
2024-04-30 11:40:00,54.55,54.57,54.33,54.4,1217416.0,53.6775,53.6972,53.4611,53.5299,1217416.0
2024-04-30 11:50:00,54.4,54.69,54.34,54.64,1099433.0,53.5299,53.8153,53.4709,53.7661,1099433.0
2024-04-30 12:00:00,54.63,54.65,54.41,54.47,759214.0,53.7563,53.7759,53.5398,53.5988,759214.0
2024-04-30 12:10:00,54.48,54.69,54.47,54.67,675175.0,53.6087,53.8153,53.5988,53.7956,675175.0
2024-04-30 12:20:00,54.66,54.74,54.61,54.65,841409.0,53.7858,53.8645,53.7366,53.7759,841409.0
2024-04-30 12:30:00,54.64,54.64,54.06,54.09,1853169.0,53.7661,53.7661,53.1954,53.2249,1853169.0
2024-04-30 12:40:00,54.09,54.1,53.87,53.93,1583376.0,53.2249,53.2347,53.0084,53.0675,1583376.0
2024-04-30 12:50:00,53.93,54.15,53.89,54.08,1119636.0,53.0675,53.2839,53.0281,53.2151,1119636.0
2024-04-30 13:00:00,54.06,54.25,53.95,54.05,975499.0,53.1954,53.3823,53.0871,53.1855,975499.0
2024-04-30 13:10:00,54.05,54.12,53.8,53.9,1181366.0,53.1855,53.2544,52.9395,53.0379,1181366.0
2024-04-30 13:20:00,53.91,54.15,53.9,54.01,947163.0,53.0478,53.2839,53.0379,53.1462,947163.0
2024-04-30 13:30:00,54.01,54.16,53.95,54.13,616017.0,53.1462,53.2938,53.0871,53.2643,616017.0
2024-04-30 13:40:00,54.14,54.27,54.04,54.21,949337.0,53.2741,53.402,53.1757,53.343,949337.0
2024-04-30 13:50:00,54.22,54.38,54.17,54.3,949395.0,53.3528,53.5103,53.3036,53.4315,949395.0
2024-04-30 14:00:00,54.3,54.46,54.21,54.27,936676.0,53.4315,53.589,53.343,53.402,936676.0
2024-04-30 14:10:00,54.28,54.33,54.1,54.15,684420.0,53.4119,53.4611,53.2347,53.2839,684420.0
2024-04-30 14:20:00,54.16,54.28,53.91,53.93,989471.0,53.2938,53.4119,53.0478,53.0675,989471.0
2024-04-30 14:30:00,53.94,54.23,53.94,54.21,833535.0,53.0773,53.3627,53.0773,53.343,833535.0
2024-04-30 14:40:00,54.21,54.23,53.95,53.97,790776.0,53.343,53.3627,53.0871,53.1068,790776.0
2024-04-30 14:50:00,53.97,53.98,53.73,53.86,1182344.0,53.1068,53.1167,52.8707,52.9986,1182344.0
2024-04-30 15:00:00,53.86,54.06,53.81,54.01,707443.0,52.9986,53.1954,52.9494,53.1462,707443.0
2024-04-30 15:10:00,54.01,54.07,53.78,53.81,829329.0,53.1462,53.2052,52.9199,52.9494,829329.0
2024-04-30 15:20:00,53.81,53.97,53.66,53.95,1233021.0,52.9494,53.1068,52.8018,53.0871,1233021.0
2024-04-30 15:30:00,53.95,54.06,53.85,53.89,1026290.0,53.0871,53.1954,52.9887,53.0281,1026290.0
2024-04-30 15:40:00,53.88,54.1,53.85,54.08,1036606.0,53.0183,53.2347,52.9887,53.2151,1036606.0
2024-04-30 15:50:00,54.08,54.08,52.73,52.73,6382040.0,53.2151,53.2151,51.8867,51.8867,6382040.0
2024-05-01 09:30:00,52.19,52.34,51.9,52.13,4644139.0,51.3553,51.5029,51.0699,51.2962,4644139.0
2024-05-01 09:40:00,52.12,52.29,51.94,52.0,2388863.0,51.2864,51.4537,51.1093,51.1683,2388863.0
2024-05-01 09:50:00,52.01,52.18,51.78,51.97,2102460.0,51.1782,51.3454,50.9518,51.1388,2102460.0
2024-05-01 10:00:00,51.98,52.12,51.63,51.67,3263347.0,51.1486,51.2864,50.8042,50.8436,3263347.0
2024-05-01 10:10:00,51.67,51.83,51.51,51.83,1883720.0,50.8436,51.001,50.6862,51.001,1883720.0
2024-05-01 10:20:00,51.81,52.03,51.68,51.89,1373478.0,50.9814,51.1978,50.8534,51.0601,1373478.0
2024-05-01 10:30:00,51.89,52.16,51.81,52.12,1290159.0,51.0601,51.3258,50.9814,51.2864,1290159.0
2024-05-01 10:40:00,52.11,52.19,51.96,52.13,1112659.0,51.2766,51.3553,51.129,51.2962,1112659.0
2024-05-01 10:50:00,52.12,52.23,52.07,52.08,969024.0,51.2864,51.3947,51.2372,51.247,969024.0
2024-05-01 11:00:00,52.08,52.12,51.74,51.76,1119023.0,51.247,51.2864,50.9125,50.9322,1119023.0
2024-05-01 11:10:00,51.76,51.86,51.39,51.48,1649480.0,50.9322,51.0306,50.5681,50.6566,1649480.0
2024-05-01 11:20:00,51.48,51.76,51.44,51.75,1284472.0,50.6566,50.9322,50.6173,50.9223,1284472.0
2024-05-01 11:30:00,51.75,51.9,51.68,51.9,839704.0,50.9223,51.0699,50.8534,51.0699,839704.0
2024-05-01 11:40:00,51.9,52.01,51.77,51.78,1159159.0,51.0699,51.1782,50.942,50.9518,1159159.0
2024-05-01 11:50:00,51.77,51.8,51.45,51.47,1577308.0,50.942,50.9715,50.6271,50.6468,1577308.0
2024-05-01 12:00:00,51.47,51.6,51.27,51.6,1438873.0,50.6468,50.7747,50.45,50.7747,1438873.0
2024-05-01 12:10:00,51.59,51.87,51.59,51.72,1201695.0,50.7649,51.0404,50.7649,50.8928,1201695.0
2024-05-01 12:20:00,51.71,51.89,51.69,51.85,711793.0,50.883,51.0601,50.8633,51.0207,711793.0
2024-05-01 12:30:00,51.84,51.85,51.64,51.69,584080.0,51.0109,51.0207,50.8141,50.8633,584080.0
2024-05-01 12:40:00,51.69,51.71,51.54,51.61,734693.0,50.8633,50.883,50.7157,50.7846,734693.0
2024-05-01 12:50:00,51.61,51.69,51.47,51.59,747304.0,50.7846,50.8633,50.6468,50.7649,747304.0
2024-05-01 13:00:00,51.58,51.69,51.52,51.58,491296.0,50.755,50.8633,50.696,50.755,491296.0
2024-05-01 13:10:00,51.58,51.62,51.39,51.41,646610.0,50.755,50.7944,50.5681,50.5878,646610.0
2024-05-01 13:20:00,51.41,51.75,51.4,51.72,637884.0,50.5878,50.9223,50.5779,50.8928,637884.0
2024-05-01 13:30:00,51.73,51.95,51.66,51.78,918126.0,50.9026,51.1191,50.8338,50.9518,918126.0
2024-05-01 13:40:00,51.79,51.9,51.66,51.85,832204.0,50.9617,51.0699,50.8338,51.0207,832204.0
2024-05-01 13:50:00,51.85,51.95,51.8,51.9,709003.0,51.0207,51.1191,50.9715,51.0699,709003.0
2024-05-01 14:00:00,51.91,52.44,51.81,52.08,5403101.0,51.0798,51.6013,50.9814,51.247,5403101.0
2024-05-01 14:10:00,52.08,52.2,51.83,52.15,1908114.0,51.247,51.3651,51.001,51.3159,1908114.0
2024-05-01 14:20:00,52.14,52.78,51.95,52.73,2426335.0,51.3061,51.9359,51.1191,51.8867,2426335.0
2024-05-01 14:30:00,52.72,53.26,51.87,53.14,7400568.0,51.8768,52.4082,51.0404,52.2901,7400568.0
2024-05-01 14:40:00,53.14,54.27,53.01,53.91,7547101.0,52.2901,53.402,52.1622,53.0478,7547101.0
2024-05-01 14:50:00,53.91,54.44,53.9,54.43,4768425.0,53.0478,53.5693,53.0379,53.5595,4768425.0
2024-05-01 15:00:00,54.44,54.8,54.05,54.52,5041892.0,53.5693,53.9235,53.1855,53.648,5041892.0
2024-05-01 15:10:00,54.52,54.67,54.16,54.38,3669127.0,53.648,53.7956,53.2938,53.5103,3669127.0
2024-05-01 15:20:00,54.38,54.55,53.75,54.13,3474212.0,53.5103,53.6775,52.8903,53.2643,3474212.0
2024-05-01 15:30:00,54.14,54.14,52.5,52.78,4659814.0,53.2741,53.2741,51.6603,51.9359,4659814.0
2024-05-01 15:40:00,52.78,53.13,52.54,52.86,4090393.0,51.9359,52.2803,51.6997,52.0146,4090393.0
2024-05-01 15:50:00,52.86,52.86,51.51,51.56,6411883.0,52.0146,52.0146,50.6862,50.7354,6411883.0
2024-05-02 09:30:00,52.92,53.09,52.36,52.47,3910177.0,52.0736,52.2409,51.5226,51.6308,3910177.0
2024-05-02 09:40:00,52.47,52.68,52.11,52.13,2632581.0,51.6308,51.8375,51.2766,51.2962,2632581.0
2024-05-02 09:50:00,52.13,52.45,52.05,52.19,2183177.0,51.2962,51.6111,51.2175,51.3553,2183177.0
2024-05-02 10:00:00,52.19,52.21,51.2,51.34,3873334.0,51.3553,51.375,50.3811,50.5189,3873334.0
2024-05-02 10:10:00,51.35,51.95,51.33,51.75,2973050.0,50.5287,51.1191,50.509,50.9223,2973050.0
2024-05-02 10:20:00,51.75,52.3,51.65,52.19,2239488.0,50.9223,51.4635,50.8239,51.3553,2239488.0
2024-05-02 10:30:00,52.18,52.39,52.04,52.17,1436337.0,51.3454,51.5521,51.2077,51.3356,1436337.0
2024-05-02 10:40:00,52.16,52.26,51.72,52.23,1990897.0,51.3258,51.4242,50.8928,51.3947,1990897.0
2024-05-02 10:50:00,52.22,52.55,52.08,52.46,1622946.0,51.3848,51.7095,51.247,51.621,1622946.0
2024-05-02 11:00:00,52.46,52.73,52.38,52.71,1460052.0,51.621,51.8867,51.5423,51.867,1460052.0
2024-05-02 11:10:00,52.71,52.76,52.57,52.6,1136661.0,51.867,51.9162,51.7292,51.7587,1136661.0
2024-05-02 11:20:00,52.61,52.68,52.32,52.38,1049649.0,51.7686,51.8375,51.4832,51.5423,1049649.0
2024-05-02 11:30:00,52.39,52.46,52.11,52.29,947036.0,51.5521,51.621,51.2766,51.4537,947036.0
2024-05-02 11:40:00,52.3,52.5,52.28,52.43,1014868.0,51.4635,51.6603,51.4439,51.5915,1014868.0
2024-05-02 11:50:00,52.44,52.83,52.41,52.75,1562295.0,51.6013,51.9851,51.5718,51.9063,1562295.0
2024-05-02 12:00:00,52.75,52.79,52.52,52.54,681363.0,51.9063,51.9457,51.68,51.6997,681363.0
2024-05-02 12:10:00,52.55,52.58,52.28,52.36,862467.0,51.7095,51.7391,51.4439,51.5226,862467.0
2024-05-02 12:20:00,52.35,52.58,52.3,52.56,707351.0,51.5127,51.7391,51.4635,51.7194,707351.0
2024-05-02 12:30:00,52.55,52.56,52.14,52.39,1175999.0,51.7095,51.7194,51.3061,51.5521,1175999.0
2024-05-02 12:40:00,52.39,52.53,52.38,52.51,784767.0,51.5521,51.6899,51.5423,51.6702,784767.0
2024-05-02 12:50:00,52.51,52.55,52.32,52.48,469238.0,51.6702,51.7095,51.4832,51.6407,469238.0
2024-05-02 13:00:00,52.49,52.79,52.49,52.75,841771.0,51.6505,51.9457,51.6505,51.9063,841771.0
2024-05-02 13:10:00,52.74,52.97,52.69,52.91,1099201.0,51.8965,52.1228,51.8473,52.0638,1099201.0
2024-05-02 13:20:00,52.91,53.15,52.86,53.12,1115388.0,52.0638,52.2999,52.0146,52.2704,1115388.0
2024-05-02 13:30:00,53.13,53.23,52.87,52.98,1134207.0,52.2803,52.3787,52.0244,52.1327,1134207.0
2024-05-02 13:40:00,52.98,53.1,52.88,53.01,566572.0,52.1327,52.2507,52.0343,52.1622,566572.0
2024-05-02 13:50:00,53.0,53.11,52.92,53.04,460416.0,52.1523,52.2606,52.0736,52.1917,460416.0
2024-05-02 14:00:00,53.05,53.37,52.97,53.33,980549.0,52.2015,52.5164,52.1228,52.4771,980549.0
2024-05-02 14:10:00,53.32,53.4,53.12,53.19,1020488.0,52.4672,52.5459,52.2704,52.3393,1020488.0
2024-05-02 14:20:00,53.19,53.36,53.14,53.34,827433.0,52.3393,52.5066,52.2901,52.4869,827433.0
2024-05-02 14:30:00,53.34,53.56,53.31,53.48,980794.0,52.4869,52.7034,52.4574,52.6247,980794.0
2024-05-02 14:40:00,53.49,53.62,53.37,53.55,900790.0,52.6345,52.7624,52.5164,52.6935,900790.0
2024-05-02 14:50:00,53.55,53.72,53.53,53.66,906526.0,52.6935,52.8608,52.6739,52.8018,906526.0
2024-05-02 15:00:00,53.66,53.82,53.44,53.82,1262004.0,52.8018,52.9592,52.5853,52.9592,1262004.0
2024-05-02 15:10:00,53.81,53.85,53.52,53.61,1123124.0,52.9494,52.9887,52.664,52.7526,1123124.0
2024-05-02 15:20:00,53.61,53.79,53.56,53.7,722287.0,52.7526,52.9297,52.7034,52.8411,722287.0
2024-05-02 15:30:00,53.7,53.75,53.32,53.45,1466691.0,52.8411,52.8903,52.4672,52.5951,1466691.0
2024-05-02 15:40:00,53.46,53.5,53.21,53.38,1196958.0,52.605,52.6443,52.359,52.5263,1196958.0
2024-05-02 15:50:00,53.38,53.58,53.2,53.52,2293342.0,52.5263,52.7231,52.3491,52.664,2293342.0
2024-05-03 09:30:00,56.33,56.4,55.98,56.1,4725827.0,55.4291,55.498,55.0847,55.2028,4725827.0
2024-05-03 09:40:00,56.1,56.75,56.07,56.67,4162997.0,55.2028,55.8424,55.1732,55.7636,4162997.0
2024-05-03 09:50:00,56.67,56.87,56.48,56.71,2592861.0,55.7636,55.9604,55.5767,55.803,2592861.0
2024-05-03 10:00:00,56.73,57.11,55.99,56.25,6766168.0,55.8227,56.1966,55.0945,55.3504,6766168.0
2024-05-03 10:10:00,56.23,56.33,55.9,56.07,3321470.0,55.3307,55.4291,55.006,55.1732,3321470.0
2024-05-03 10:20:00,56.07,56.35,55.73,56.2,3626415.0,55.1732,55.4488,54.8387,55.3012,3626415.0
2024-05-03 10:30:00,56.2,56.41,55.9,56.28,2962946.0,55.3012,55.5078,55.006,55.3799,2962946.0
2024-05-03 10:40:00,56.29,56.62,56.13,56.5,2808006.0,55.3897,55.7144,55.2323,55.5964,2808006.0
2024-05-03 10:50:00,56.49,56.5,55.99,56.03,1535957.0,55.5865,55.5964,55.0945,55.1339,1535957.0
2024-05-03 11:00:00,56.04,56.18,55.8,55.87,1582933.0,55.1437,55.2815,54.9076,54.9764,1582933.0
2024-05-03 11:10:00,55.88,56.13,55.75,56.08,1490599.0,54.9863,55.2323,54.8584,55.1831,1490599.0
2024-05-03 11:20:00,56.09,56.26,55.97,56.22,1034747.0,55.1929,55.3602,55.0748,55.3208,1034747.0
2024-05-03 11:30:00,56.22,56.58,56.21,56.53,1556872.0,55.3208,55.6751,55.311,55.6259,1556872.0
2024-05-03 11:40:00,56.54,56.64,56.44,56.49,1324666.0,55.6357,55.7341,55.5373,55.5865,1324666.0
2024-05-03 11:50:00,56.49,56.75,56.46,56.56,1089971.0,55.5865,55.8424,55.557,55.6554,1089971.0
2024-05-03 12:00:00,56.58,56.69,56.54,56.67,992298.0,55.6751,55.7833,55.6357,55.7636,992298.0
2024-05-03 12:10:00,56.67,56.71,56.5,56.56,989695.0,55.7636,55.803,55.5964,55.6554,989695.0
2024-05-03 12:20:00,56.57,56.69,56.47,56.59,888221.0,55.6652,55.7833,55.5668,55.6849,888221.0
2024-05-03 12:30:00,56.59,56.75,56.53,56.73,827807.0,55.6849,55.8424,55.6259,55.8227,827807.0
2024-05-03 12:40:00,56.74,56.77,56.56,56.59,778552.0,55.8325,55.862,55.6554,55.6849,778552.0
2024-05-03 12:50:00,56.6,56.61,56.35,56.44,919201.0,55.6948,55.7046,55.4488,55.5373,919201.0
2024-05-03 13:00:00,56.45,56.63,56.42,56.57,688318.0,55.5472,55.7243,55.5176,55.6652,688318.0
2024-05-03 13:10:00,56.57,56.74,56.54,56.65,981542.0,55.6652,55.8325,55.6357,55.744,981542.0
2024-05-03 13:20:00,56.66,56.7,56.57,56.6,647241.0,55.7538,55.7932,55.6652,55.6948,647241.0
2024-05-03 13:30:00,56.6,56.64,56.4,56.62,748539.0,55.6948,55.7341,55.498,55.7144,748539.0
2024-05-03 13:40:00,56.63,56.7,56.48,56.6,773329.0,55.7243,55.7932,55.5767,55.6948,773329.0
2024-05-03 13:50:00,56.6,56.7,56.57,56.58,583068.0,55.6948,55.7932,55.6652,55.6751,583068.0
2024-05-03 14:00:00,56.58,56.82,56.57,56.82,826377.0,55.6751,55.9112,55.6652,55.9112,826377.0
2024-05-03 14:10:00,56.82,56.92,56.79,56.91,947201.0,55.9112,56.0096,55.8817,55.9998,947201.0
2024-05-03 14:20:00,56.9,56.93,56.83,56.86,754893.0,55.99,56.0195,55.9211,55.9506,754893.0
2024-05-03 14:30:00,56.85,56.95,56.8,56.8,833759.0,55.9408,56.0392,55.8916,55.8916,833759.0
2024-05-03 14:40:00,56.81,56.91,56.73,56.85,1045216.0,55.9014,55.9998,55.8227,55.9408,1045216.0
2024-05-03 14:50:00,56.85,56.9,56.69,56.79,882520.0,55.9408,55.99,55.7833,55.8817,882520.0
2024-05-03 15:00:00,56.78,56.91,56.69,56.87,781187.0,55.8719,55.9998,55.7833,55.9604,781187.0
2024-05-03 15:10:00,56.88,56.92,56.77,56.78,866506.0,55.9703,56.0096,55.862,55.8719,866506.0
2024-05-03 15:20:00,56.78,56.88,56.72,56.86,786113.0,55.8719,55.9703,55.8128,55.9506,786113.0
2024-05-03 15:30:00,56.85,56.86,56.66,56.8,998367.0,55.9408,55.9506,55.7538,55.8916,998367.0
2024-05-03 15:40:00,56.8,56.84,56.6,56.61,1060248.0,55.8916,55.9309,55.6948,55.7046,1060248.0
2024-05-03 15:50:00,56.61,56.85,56.6,56.72,3217197.0,55.7046,55.9408,55.6948,55.8128,3217197.0
2024-05-06 09:30:00,57.42,57.67,57.11,57.51,3319189.0,56.5016,56.7476,56.1966,56.5902,3319189.0
2024-05-06 09:40:00,57.51,57.69,57.4,57.67,1503830.0,56.5902,56.7673,56.482,56.7476,1503830.0
2024-05-06 09:50:00,57.65,57.75,57.53,57.75,1523621.0,56.728,56.8264,56.6099,56.8264,1523621.0
2024-05-06 10:00:00,57.75,57.82,57.63,57.74,1292597.0,56.8264,56.8952,56.7083,56.8165,1292597.0
2024-05-06 10:10:00,57.73,57.74,57.46,57.58,1229790.0,56.8067,56.8165,56.541,56.6591,1229790.0
2024-05-06 10:20:00,57.58,57.72,57.49,57.6,1047511.0,56.6591,56.7968,56.5705,56.6788,1047511.0
2024-05-06 10:30:00,57.61,57.71,57.55,57.68,706622.0,56.6886,56.787,56.6296,56.7575,706622.0
2024-05-06 10:40:00,57.69,57.76,57.56,57.63,945040.0,56.7673,56.8362,56.6394,56.7083,945040.0
2024-05-06 10:50:00,57.62,57.73,57.58,57.64,657978.0,56.6984,56.8067,56.6591,56.7181,657978.0
2024-05-06 11:00:00,57.64,57.66,57.45,57.64,1018711.0,56.7181,56.7378,56.5312,56.7181,1018711.0
2024-05-06 11:10:00,57.64,57.67,57.5,57.61,523340.0,56.7181,56.7476,56.5804,56.6886,523340.0
2024-05-06 11:20:00,57.61,57.7,57.53,57.63,620297.0,56.6886,56.7772,56.6099,56.7083,620297.0
2024-05-06 11:30:00,57.64,57.79,57.61,57.71,870701.0,56.7181,56.8657,56.6886,56.787,870701.0
2024-05-06 11:40:00,57.71,57.87,57.7,57.81,1079166.0,56.787,56.9444,56.7772,56.8854,1079166.0
2024-05-06 11:50:00,57.81,57.82,57.75,57.77,587745.0,56.8854,56.8952,56.8264,56.846,587745.0
2024-05-06 12:00:00,57.77,57.78,57.66,57.69,586602.0,56.846,56.8559,56.7378,56.7673,586602.0
2024-05-06 12:10:00,57.69,57.69,57.5,57.54,656431.0,56.7673,56.7673,56.5804,56.6197,656431.0
2024-05-06 12:20:00,57.53,57.59,57.36,57.56,1167251.0,56.6099,56.6689,56.4426,56.6394,1167251.0
2024-05-06 12:30:00,57.57,57.75,57.53,57.74,1041859.0,56.6492,56.8264,56.6099,56.8165,1041859.0
2024-05-06 12:40:00,57.74,57.84,57.58,57.7,902572.0,56.8165,56.9149,56.6591,56.7772,902572.0
2024-05-06 12:50:00,57.7,57.83,57.6,57.83,459151.0,56.7772,56.9051,56.6788,56.9051,459151.0
2024-05-06 13:00:00,57.83,57.9,57.71,57.73,1169773.0,56.9051,56.974,56.787,56.8067,1169773.0
2024-05-06 13:10:00,57.73,57.75,57.61,57.67,738575.0,56.8067,56.8264,56.6886,56.7476,738575.0
2024-05-06 13:20:00,57.68,57.8,57.67,57.79,415648.0,56.7575,56.8756,56.7476,56.8657,415648.0
2024-05-06 13:30:00,57.78,57.83,57.73,57.81,384427.0,56.8559,56.9051,56.8067,56.8854,384427.0
2024-05-06 13:40:00,57.82,57.96,57.8,57.87,750176.0,56.8952,57.033,56.8756,56.9444,750176.0
2024-05-06 13:50:00,57.87,57.97,57.85,57.93,465274.0,56.9444,57.0428,56.9248,57.0035,465274.0
2024-05-06 14:00:00,57.93,58.03,57.9,57.98,883373.0,57.0035,57.1019,56.974,57.0527,883373.0
2024-05-06 14:10:00,57.99,58.02,57.94,57.98,326403.0,57.0625,57.092,57.0133,57.0527,326403.0
2024-05-06 14:20:00,57.97,58.19,57.89,58.11,1291067.0,57.0428,57.2593,56.9641,57.1806,1291067.0
2024-05-06 14:30:00,58.11,58.12,57.98,58.0,738109.0,57.1806,57.1904,57.0527,57.0724,738109.0
2024-05-06 14:40:00,58.0,58.1,57.96,58.07,577453.0,57.0724,57.1708,57.033,57.1412,577453.0
2024-05-06 14:50:00,58.06,58.17,58.02,58.1,539923.0,57.1314,57.2396,57.092,57.1708,539923.0
2024-05-06 15:00:00,58.09,58.12,57.98,58.11,430558.0,57.1609,57.1904,57.0527,57.1806,430558.0
2024-05-06 15:10:00,58.12,58.12,57.95,58.06,602620.0,57.1904,57.1904,57.0232,57.1314,602620.0
2024-05-06 15:20:00,58.05,58.12,58.02,58.04,563598.0,57.1216,57.1904,57.092,57.1117,563598.0
2024-05-06 15:30:00,58.04,58.14,57.96,58.14,782999.0,57.1117,57.2101,57.033,57.2101,782999.0
2024-05-06 15:40:00,58.14,58.29,58.1,58.26,1150809.0,57.2101,57.3577,57.1708,57.3282,1150809.0
2024-05-06 15:50:00,58.25,58.6,58.16,58.6,2892535.0,57.3184,57.6628,57.2298,57.6628,2892535.0
2024-05-07 09:30:00,58.72,58.97,58.6,58.73,3104143.0,57.7809,58.0269,57.6628,57.7907,3104143.0
2024-05-07 09:40:00,58.74,58.93,58.62,58.66,1853477.0,57.8005,57.9875,57.6825,57.7218,1853477.0
2024-05-07 09:50:00,58.65,58.75,58.5,58.54,2278311.0,57.712,57.8104,57.5644,57.6037,2278311.0
2024-05-07 10:00:00,58.55,58.66,58.44,58.61,1840743.0,57.6136,57.7218,57.5053,57.6726,1840743.0
2024-05-07 10:10:00,58.61,58.84,58.58,58.78,1576680.0,57.6726,57.8989,57.6431,57.8399,1576680.0
2024-05-07 10:20:00,58.78,58.81,58.48,58.51,1415743.0,57.8399,57.8694,57.5447,57.5742,1415743.0
2024-05-07 10:30:00,58.51,58.69,58.47,58.62,1156116.0,57.5742,57.7513,57.5348,57.6825,1156116.0
2024-05-07 10:40:00,58.62,58.82,58.59,58.82,929722.0,57.6825,57.8793,57.6529,57.8793,929722.0
2024-05-07 10:50:00,58.82,59.11,58.82,59.09,2138837.0,57.8793,58.1646,57.8793,58.1449,2138837.0
2024-05-07 11:00:00,59.1,59.15,59.0,59.04,1091750.0,58.1548,58.204,58.0564,58.0957,1091750.0
2024-05-07 11:10:00,59.05,59.18,59.04,59.12,1074820.0,58.1056,58.2335,58.0957,58.1745,1074820.0
2024-05-07 11:20:00,59.11,59.21,59.02,59.05,968529.0,58.1646,58.263,58.0761,58.1056,968529.0
2024-05-07 11:30:00,59.05,59.11,58.94,59.03,800372.0,58.1056,58.1646,57.9973,58.0859,800372.0
2024-05-07 11:40:00,59.01,59.16,58.99,59.12,746517.0,58.0662,58.2138,58.0465,58.1745,746517.0
2024-05-07 11:50:00,59.12,59.18,59.06,59.12,785146.0,58.1745,58.2335,58.1154,58.1745,785146.0
2024-05-07 12:00:00,59.12,59.19,59.08,59.17,499160.0,58.1745,58.2433,58.1351,58.2237,499160.0
2024-05-07 12:10:00,59.18,59.22,59.07,59.18,582190.0,58.2335,58.2729,58.1253,58.2335,582190.0
2024-05-07 12:20:00,59.18,59.19,59.08,59.14,502369.0,58.2335,58.2433,58.1351,58.1941,502369.0
2024-05-07 12:30:00,59.15,59.17,58.95,59.1,795027.0,58.204,58.2237,58.0072,58.1548,795027.0
2024-05-07 12:40:00,59.1,59.18,58.99,59.05,1006048.0,58.1548,58.2335,58.0465,58.1056,1006048.0
2024-05-07 12:50:00,59.07,59.07,58.88,58.98,811372.0,58.1253,58.1253,57.9383,58.0367,811372.0
2024-05-07 13:00:00,58.99,59.11,58.98,59.04,494808.0,58.0465,58.1646,58.0367,58.0957,494808.0
2024-05-07 13:10:00,59.05,59.1,58.95,59.05,480204.0,58.1056,58.1548,58.0072,58.1056,480204.0
2024-05-07 13:20:00,59.05,59.19,59.04,59.14,649623.0,58.1056,58.2433,58.0957,58.1941,649623.0
2024-05-07 13:30:00,59.13,59.23,59.04,59.05,767068.0,58.1843,58.2827,58.0957,58.1056,767068.0
2024-05-07 13:40:00,59.06,59.06,58.58,58.62,1382677.0,58.1154,58.1154,57.6431,57.6825,1382677.0
2024-05-07 13:50:00,58.61,58.81,58.44,58.54,1337194.0,57.6726,57.8694,57.5053,57.6037,1337194.0
2024-05-07 14:00:00,58.55,58.74,58.5,58.6,1005622.0,57.6136,57.8005,57.5644,57.6628,1005622.0
2024-05-07 14:10:00,58.61,58.71,58.41,58.43,639620.0,57.6726,57.771,57.4758,57.4955,639620.0
2024-05-07 14:20:00,58.43,58.58,58.38,58.48,940235.0,57.4955,57.6431,57.4463,57.5447,940235.0
2024-05-07 14:30:00,58.47,58.53,58.28,58.4,1011311.0,57.5348,57.5939,57.3479,57.466,1011311.0
2024-05-07 14:40:00,58.4,58.55,58.38,58.51,626698.0,57.466,57.6136,57.4463,57.5742,626698.0
2024-05-07 14:50:00,58.51,58.57,58.42,58.55,731210.0,57.5742,57.6333,57.4856,57.6136,731210.0
2024-05-07 15:00:00,58.55,58.65,58.47,58.64,838166.0,57.6136,57.712,57.5348,57.7021,838166.0
2024-05-07 15:10:00,58.64,58.67,58.42,58.54,753995.0,57.7021,57.7317,57.4856,57.6037,753995.0
2024-05-07 15:20:00,58.55,58.68,58.52,58.6,486834.0,57.6136,57.7415,57.5841,57.6628,486834.0
2024-05-07 15:30:00,58.61,58.64,58.49,58.63,506693.0,57.6726,57.7021,57.5545,57.6923,506693.0
2024-05-07 15:40:00,58.63,58.66,58.48,58.66,665915.0,57.6923,57.7218,57.5447,57.7218,665915.0
2024-05-07 15:50:00,58.66,58.8,58.51,58.56,2694265.0,57.7218,57.8596,57.5742,57.6234,2694265.0
2024-05-08 09:30:00,57.49,57.91,57.45,57.88,2662722.0,56.5705,56.9838,56.5312,56.9543,2662722.0
2024-05-08 09:40:00,57.87,58.24,57.76,58.19,2102798.0,56.9444,57.3085,56.8362,57.2593,2102798.0
2024-05-08 09:50:00,58.18,58.37,58.09,58.31,1458086.0,57.2495,57.4364,57.1609,57.3774,1458086.0
2024-05-08 10:00:00,58.31,58.41,58.23,58.25,1295514.0,57.3774,57.4758,57.2987,57.3184,1295514.0
2024-05-08 10:10:00,58.25,58.38,58.15,58.33,1138040.0,57.3184,57.4463,57.22,57.3971,1138040.0
2024-05-08 10:20:00,58.32,58.72,58.31,58.65,2276177.0,57.3872,57.7809,57.3774,57.712,2276177.0
2024-05-08 10:30:00,58.65,58.74,58.55,58.63,897757.0,57.712,57.8005,57.6136,57.6923,897757.0
2024-05-08 10:40:00,58.63,59.02,58.6,58.96,1309501.0,57.6923,58.0761,57.6628,58.017,1309501.0
2024-05-08 10:50:00,58.95,58.97,58.73,58.79,908194.0,58.0072,58.0269,57.7907,57.8497,908194.0
2024-05-08 11:00:00,58.8,58.95,58.6,58.64,1167106.0,57.8596,58.0072,57.6628,57.7021,1167106.0
2024-05-08 11:10:00,58.65,58.65,58.34,58.45,1389117.0,57.712,57.712,57.4069,57.5152,1389117.0
2024-05-08 11:20:00,58.45,58.55,58.37,58.48,798886.0,57.5152,57.6136,57.4364,57.5447,798886.0
2024-05-08 11:30:00,58.49,58.55,58.41,58.45,596921.0,57.5545,57.6136,57.4758,57.5152,596921.0
2024-05-08 11:40:00,58.44,58.51,58.27,58.42,772116.0,57.5053,57.5742,57.338,57.4856,772116.0
2024-05-08 11:50:00,58.43,58.49,58.34,58.38,459367.0,57.4955,57.5545,57.4069,57.4463,459367.0
2024-05-08 12:00:00,58.37,58.46,58.33,58.38,471832.0,57.4364,57.525,57.3971,57.4463,471832.0
2024-05-08 12:10:00,58.38,58.51,58.29,58.5,594416.0,57.4463,57.5742,57.3577,57.5644,594416.0
2024-05-08 12:20:00,58.5,58.53,58.36,58.42,546250.0,57.5644,57.5939,57.4266,57.4856,546250.0
2024-05-08 12:30:00,58.42,58.46,58.18,58.32,845572.0,57.4856,57.525,57.2495,57.3872,845572.0
2024-05-08 12:40:00,58.32,58.46,58.27,58.39,474463.0,57.3872,57.525,57.338,57.4561,474463.0
2024-05-08 12:50:00,58.39,58.39,58.25,58.31,354550.0,57.4561,57.4561,57.3184,57.3774,354550.0
2024-05-08 13:00:00,58.32,58.42,58.07,58.27,1083926.0,57.3872,57.4856,57.1412,57.338,1083926.0
2024-05-08 13:10:00,58.27,58.29,58.15,58.23,485031.0,57.338,57.3577,57.22,57.2987,485031.0
2024-05-08 13:20:00,58.22,58.23,58.03,58.08,804549.0,57.2888,57.2987,57.1019,57.1511,804549.0
2024-05-08 13:30:00,58.08,58.21,58.05,58.15,515275.0,57.1511,57.279,57.1216,57.22,515275.0
2024-05-08 13:40:00,58.15,58.35,58.11,58.29,648939.0,57.22,57.4168,57.1806,57.3577,648939.0
2024-05-08 13:50:00,58.29,58.42,58.28,58.4,536937.0,57.3577,57.4856,57.3479,57.466,536937.0
2024-05-08 14:00:00,58.41,58.45,58.34,58.43,576669.0,57.4758,57.5152,57.4069,57.4955,576669.0
2024-05-08 14:10:00,58.43,58.55,58.39,58.52,613144.0,57.4955,57.6136,57.4561,57.5841,613144.0
2024-05-08 14:20:00,58.52,58.53,58.35,58.49,681369.0,57.5841,57.5939,57.4168,57.5545,681369.0
2024-05-08 14:30:00,58.48,58.56,58.41,58.46,529771.0,57.5447,57.6234,57.4758,57.525,529771.0
2024-05-08 14:40:00,58.46,58.51,58.37,58.45,376332.0,57.525,57.5742,57.4364,57.5152,376332.0
2024-05-08 14:50:00,58.45,58.46,58.31,58.35,439096.0,57.5152,57.525,57.3774,57.4168,439096.0
2024-05-08 15:00:00,58.35,58.35,58.18,58.29,717799.0,57.4168,57.4168,57.2495,57.3577,717799.0
2024-05-08 15:10:00,58.3,58.48,58.25,58.46,548844.0,57.3676,57.5447,57.3184,57.525,548844.0
2024-05-08 15:20:00,58.46,58.5,58.4,58.46,565017.0,57.525,57.5644,57.466,57.525,565017.0
2024-05-08 15:30:00,58.47,58.55,58.45,58.47,606329.0,57.5348,57.6136,57.5152,57.5348,606329.0
2024-05-08 15:40:00,58.47,58.59,58.43,58.52,731984.0,57.5348,57.6529,57.4955,57.5841,731984.0
2024-05-08 15:50:00,58.52,58.62,58.43,58.46,1827583.0,57.5841,57.6825,57.4955,57.525,1827583.0
2024-05-09 09:30:00,58.5,58.66,58.21,58.23,2223339.0,57.5644,57.7218,57.279,57.2987,2223339.0
2024-05-09 09:40:00,58.23,58.23,57.75,57.81,2181798.0,57.2987,57.2987,56.8264,56.8854,2181798.0
2024-05-09 09:50:00,57.8,58.25,57.78,58.22,1699989.0,56.8756,57.3184,56.8559,57.2888,1699989.0
2024-05-09 10:00:00,58.22,58.51,58.18,58.27,1540316.0,57.2888,57.5742,57.2495,57.338,1540316.0
2024-05-09 10:10:00,58.27,58.44,57.95,58.0,1421983.0,57.338,57.5053,57.0232,57.0724,1421983.0
2024-05-09 10:20:00,58.01,58.33,58.0,58.16,1193975.0,57.0822,57.3971,57.0724,57.2298,1193975.0
2024-05-09 10:30:00,58.16,58.76,58.16,58.67,1756705.0,57.2298,57.8202,57.2298,57.7317,1756705.0
2024-05-09 10:40:00,58.68,58.72,58.5,58.67,1298361.0,57.7415,57.7809,57.5644,57.7317,1298361.0
2024-05-09 10:50:00,58.67,58.84,58.63,58.74,1284202.0,57.7317,57.8989,57.6923,57.8005,1284202.0
2024-05-09 11:00:00,58.73,58.93,58.73,58.84,997129.0,57.7907,57.9875,57.7907,57.8989,997129.0
2024-05-09 11:10:00,58.83,58.88,58.72,58.81,810692.0,57.8891,57.9383,57.7809,57.8694,810692.0
2024-05-09 11:20:00,58.82,58.92,58.75,58.92,611321.0,57.8793,57.9777,57.8104,57.9777,611321.0
2024-05-09 11:30:00,58.92,58.99,58.77,58.83,830618.0,57.9777,58.0465,57.8301,57.8891,830618.0
2024-05-09 11:40:00,58.83,58.84,58.55,58.65,736573.0,57.8891,57.8989,57.6136,57.712,736573.0
2024-05-09 11:50:00,58.64,58.64,58.35,58.43,758292.0,57.7021,57.7021,57.4168,57.4955,758292.0
2024-05-09 12:00:00,58.43,58.57,58.34,58.55,869807.0,57.4955,57.6333,57.4069,57.6136,869807.0
2024-05-09 12:10:00,58.54,58.66,58.49,58.55,639498.0,57.6037,57.7218,57.5545,57.6136,639498.0
2024-05-09 12:20:00,58.55,58.67,58.51,58.59,405674.0,57.6136,57.7317,57.5742,57.6529,405674.0
2024-05-09 12:30:00,58.6,58.72,58.45,58.68,641956.0,57.6628,57.7809,57.5152,57.7415,641956.0
2024-05-09 12:40:00,58.68,58.8,58.66,58.74,643018.0,57.7415,57.8596,57.7218,57.8005,643018.0
2024-05-09 12:50:00,58.74,58.83,58.72,58.77,553619.0,57.8005,57.8891,57.7809,57.8301,553619.0
2024-05-09 13:00:00,58.77,58.94,58.63,58.83,1116759.0,57.8301,57.9973,57.6923,57.8891,1116759.0
2024-05-09 13:10:00,58.83,58.94,58.73,58.77,526285.0,57.8891,57.9973,57.7907,57.8301,526285.0
2024-05-09 13:20:00,58.77,58.84,58.52,58.83,999645.0,57.8301,57.8989,57.5841,57.8891,999645.0
2024-05-09 13:30:00,58.84,58.85,58.72,58.76,664534.0,57.8989,57.9088,57.7809,57.8202,664534.0
2024-05-09 13:40:00,58.76,58.86,58.7,58.74,434296.0,57.8202,57.9186,57.7612,57.8005,434296.0
2024-05-09 13:50:00,58.75,58.78,58.67,58.7,258028.0,57.8104,57.8399,57.7317,57.7612,258028.0
2024-05-09 14:00:00,58.69,58.71,58.56,58.67,403090.0,57.7513,57.771,57.6234,57.7317,403090.0
2024-05-09 14:10:00,58.67,58.73,58.61,58.68,409792.0,57.7317,57.7907,57.6726,57.7415,409792.0
2024-05-09 14:20:00,58.68,58.8,58.54,58.78,562796.0,57.7415,57.8596,57.6037,57.8399,562796.0
2024-05-09 14:30:00,58.79,58.88,58.74,58.84,645960.0,57.8497,57.9383,57.8005,57.8989,645960.0
2024-05-09 14:40:00,58.84,58.9,58.8,58.87,359655.0,57.8989,57.958,57.8596,57.9285,359655.0
2024-05-09 14:50:00,58.87,59.0,58.86,58.93,1072735.0,57.9285,58.0564,57.9186,57.9875,1072735.0
2024-05-09 15:00:00,58.94,58.96,58.82,58.88,720427.0,57.9973,58.017,57.8793,57.9383,720427.0
2024-05-09 15:10:00,58.88,58.89,58.73,58.77,742718.0,57.9383,57.9481,57.7907,57.8301,742718.0
2024-05-09 15:20:00,58.77,58.81,58.68,58.72,695945.0,57.8301,57.8694,57.7415,57.7809,695945.0
2024-05-09 15:30:00,58.7,58.83,58.65,58.72,779423.0,57.7612,57.8891,57.712,57.7809,779423.0
2024-05-09 15:40:00,58.71,58.73,58.59,58.62,830620.0,57.771,57.7907,57.6529,57.6825,830620.0
2024-05-09 15:50:00,58.61,58.81,58.6,58.77,1633955.0,57.6726,57.8694,57.6628,57.8301,1633955.0
2024-05-10 09:30:00,59.36,59.8,59.2,59.72,2899126.0,58.4106,58.8436,58.2532,58.7649,2899126.0
2024-05-10 09:40:00,59.71,60.07,59.7,60.0,2452541.0,58.755,59.1093,58.7452,59.0404,2452541.0
2024-05-10 09:50:00,60.01,60.04,59.82,59.87,1391178.0,59.0502,59.0797,58.8633,58.9125,1391178.0
2024-05-10 10:00:00,59.86,59.87,59.45,59.54,2486589.0,58.9026,58.9125,58.4992,58.5877,2486589.0
2024-05-10 10:10:00,59.53,59.55,59.12,59.16,2293843.0,58.5779,58.5976,58.1745,58.2138,2293843.0
2024-05-10 10:20:00,59.15,59.25,58.89,58.95,2013108.0,58.204,58.3024,57.9481,58.0072,2013108.0
2024-05-10 10:30:00,58.96,59.05,58.8,59.04,1872062.0,58.017,58.1056,57.8596,58.0957,1872062.0
2024-05-10 10:40:00,59.03,59.2,58.92,59.02,1576182.0,58.0859,58.2532,57.9777,58.0761,1576182.0
2024-05-10 10:50:00,59.02,59.13,58.54,58.83,2030781.0,58.0761,58.1843,57.6037,57.8891,2030781.0
2024-05-10 11:00:00,58.84,58.99,58.75,58.82,1146658.0,57.8989,58.0465,57.8104,57.8793,1146658.0
2024-05-10 11:10:00,58.83,58.99,58.77,58.93,685331.0,57.8891,58.0465,57.8301,57.9875,685331.0
2024-05-10 11:20:00,58.93,59.05,58.91,59.01,625712.0,57.9875,58.1056,57.9678,58.0662,625712.0
2024-05-10 11:30:00,59.02,59.07,58.75,58.87,1010909.0,58.0761,58.1253,57.8104,57.9285,1010909.0
2024-05-10 11:40:00,58.85,58.89,58.59,58.87,1135801.0,57.9088,57.9481,57.6529,57.9285,1135801.0
2024-05-10 11:50:00,58.88,59.03,58.85,59.0,715160.0,57.9383,58.0859,57.9088,58.0564,715160.0
2024-05-10 12:00:00,59.0,59.0,58.73,58.93,874557.0,58.0564,58.0564,57.7907,57.9875,874557.0
2024-05-10 12:10:00,58.93,59.04,58.88,58.95,506104.0,57.9875,58.0957,57.9383,58.0072,506104.0
2024-05-10 12:20:00,58.94,59.06,58.9,58.98,492745.0,57.9973,58.1154,57.958,58.0367,492745.0
2024-05-10 12:30:00,58.98,59.04,58.85,58.9,495930.0,58.0367,58.0957,57.9088,57.958,495930.0
2024-05-10 12:40:00,58.91,59.14,58.88,59.11,546779.0,57.9678,58.1941,57.9383,58.1646,546779.0
2024-05-10 12:50:00,59.12,59.16,59.03,59.08,472513.0,58.1745,58.2138,58.0859,58.1351,472513.0
2024-05-10 13:00:00,59.08,59.1,58.87,58.89,702428.0,58.1351,58.1548,57.9285,57.9481,702428.0
2024-05-10 13:10:00,58.89,58.98,58.86,58.94,341926.0,57.9481,58.0367,57.9186,57.9973,341926.0
2024-05-10 13:20:00,58.94,58.97,58.84,58.9,543809.0,57.9973,58.0269,57.8989,57.958,543809.0
2024-05-10 13:30:00,58.91,58.99,58.88,58.92,448048.0,57.9678,58.0465,57.9383,57.9777,448048.0
2024-05-10 13:40:00,58.92,58.95,58.72,58.88,666183.0,57.9777,58.0072,57.7809,57.9383,666183.0
2024-05-10 13:50:00,58.89,59.17,58.88,59.15,966106.0,57.9481,58.2237,57.9383,58.204,966106.0
2024-05-10 14:00:00,59.15,59.22,59.0,59.22,639704.0,58.204,58.2729,58.0564,58.2729,639704.0
2024-05-10 14:10:00,59.22,59.25,59.15,59.21,566321.0,58.2729,58.3024,58.204,58.263,566321.0
2024-05-10 14:20:00,59.21,59.21,59.08,59.14,563571.0,58.263,58.263,58.1351,58.1941,563571.0
2024-05-10 14:30:00,59.14,59.14,58.92,59.0,723629.0,58.1941,58.1941,57.9777,58.0564,723629.0
2024-05-10 14:40:00,59.0,59.13,58.99,59.09,387166.0,58.0564,58.1843,58.0465,58.1449,387166.0
2024-05-10 14:50:00,59.1,59.19,59.09,59.18,437596.0,58.1548,58.2433,58.1449,58.2335,437596.0
2024-05-10 15:00:00,59.19,59.21,59.04,59.15,712866.0,58.2433,58.263,58.0957,58.204,712866.0
2024-05-10 15:10:00,59.15,59.25,59.1,59.23,663433.0,58.204,58.3024,58.1548,58.2827,663433.0
2024-05-10 15:20:00,59.24,59.28,59.15,59.24,697194.0,58.2925,58.3319,58.204,58.2925,697194.0
2024-05-10 15:30:00,59.23,59.28,59.13,59.24,773606.0,58.2827,58.3319,58.1843,58.2925,773606.0
2024-05-10 15:40:00,59.25,59.26,59.08,59.09,978661.0,58.3024,58.3122,58.1351,58.1449,978661.0
2024-05-10 15:50:00,59.1,59.32,59.08,59.16,2577067.0,58.1548,58.3713,58.1351,58.2138,2577067.0
2024-05-13 09:30:00,59.92,59.97,59.47,59.5,2195832.0,58.9617,59.0109,58.5189,58.5484,2195832.0
2024-05-13 09:40:00,59.49,59.53,59.15,59.24,2213944.0,58.5385,58.5779,58.204,58.2925,2213944.0
2024-05-13 09:50:00,59.25,59.54,59.2,59.49,1834175.0,58.3024,58.5877,58.2532,58.5385,1834175.0
2024-05-13 10:00:00,59.48,59.62,59.44,59.55,1649387.0,58.5287,58.6665,58.4893,58.5976,1649387.0
2024-05-13 10:10:00,59.54,59.66,59.45,59.58,971751.0,58.5877,58.7058,58.4992,58.6271,971751.0
2024-05-13 10:20:00,59.57,59.73,59.53,59.67,969616.0,58.6173,58.7747,58.5779,58.7157,969616.0
2024-05-13 10:30:00,59.66,59.66,59.41,59.56,1069878.0,58.7058,58.7058,58.4598,58.6074,1069878.0
2024-05-13 10:40:00,59.55,59.66,59.43,59.63,769444.0,58.5976,58.7058,58.4795,58.6763,769444.0
2024-05-13 10:50:00,59.63,59.64,59.51,59.55,546308.0,58.6763,58.6861,58.5582,58.5976,546308.0
2024-05-13 11:00:00,59.56,59.61,59.41,59.59,824959.0,58.6074,58.6566,58.4598,58.6369,824959.0
2024-05-13 11:10:00,59.58,59.7,59.54,59.57,627306.0,58.6271,58.7452,58.5877,58.6173,627306.0
2024-05-13 11:20:00,59.58,59.6,59.37,59.43,521674.0,58.6271,58.6468,58.4205,58.4795,521674.0
2024-05-13 11:30:00,59.43,59.5,59.22,59.47,927679.0,58.4795,58.5484,58.2729,58.5189,927679.0
2024-05-13 11:40:00,59.46,59.49,59.38,59.45,526327.0,58.509,58.5385,58.4303,58.4992,526327.0
2024-05-13 11:50:00,59.46,59.59,59.45,59.56,604851.0,58.509,58.6369,58.4992,58.6074,604851.0
2024-05-13 12:00:00,59.55,59.68,59.54,59.63,628680.0,58.5976,58.7255,58.5877,58.6763,628680.0
2024-05-13 12:10:00,59.64,59.65,59.55,59.61,447732.0,58.6861,58.696,58.5976,58.6566,447732.0
2024-05-13 12:20:00,59.6,59.66,59.57,59.64,338462.0,58.6468,58.7058,58.6173,58.6861,338462.0
2024-05-13 12:30:00,59.64,59.71,59.61,59.63,818442.0,58.6861,58.755,58.6566,58.6763,818442.0
2024-05-13 12:40:00,59.63,59.66,59.55,59.59,305410.0,58.6763,58.7058,58.5976,58.6369,305410.0
2024-05-13 12:50:00,59.59,59.65,59.56,59.56,283292.0,58.6369,58.696,58.6074,58.6074,283292.0
2024-05-13 13:00:00,59.55,59.56,59.14,59.15,946411.0,58.5976,58.6074,58.1941,58.204,946411.0
2024-05-13 13:10:00,59.15,59.49,58.98,59.45,1324410.0,58.204,58.5385,58.0367,58.4992,1324410.0
2024-05-13 13:20:00,59.46,59.58,59.44,59.55,492596.0,58.509,58.6271,58.4893,58.5976,492596.0
2024-05-13 13:30:00,59.55,59.56,59.37,59.4,438690.0,58.5976,58.6074,58.4205,58.45,438690.0
2024-05-13 13:40:00,59.39,59.43,59.33,59.38,315972.0,58.4401,58.4795,58.3811,58.4303,315972.0
2024-05-13 13:50:00,59.38,59.49,59.34,59.47,304349.0,58.4303,58.5385,58.3909,58.5189,304349.0
2024-05-13 14:00:00,59.46,59.46,59.3,59.39,322446.0,58.509,58.509,58.3516,58.4401,322446.0
2024-05-13 14:10:00,59.38,59.45,59.35,59.45,317907.0,58.4303,58.4992,58.4008,58.4992,317907.0
2024-05-13 14:20:00,59.45,59.5,59.4,59.45,317422.0,58.4992,58.5484,58.45,58.4992,317422.0
2024-05-13 14:30:00,59.45,59.51,59.35,59.49,480931.0,58.4992,58.5582,58.4008,58.5385,480931.0
2024-05-13 14:40:00,59.49,59.5,59.37,59.4,287722.0,58.5385,58.5484,58.4205,58.45,287722.0
2024-05-13 14:50:00,59.4,59.5,59.38,59.5,244275.0,58.45,58.5484,58.4303,58.5484,244275.0
2024-05-13 15:00:00,59.5,59.54,59.46,59.48,438656.0,58.5484,58.5877,58.509,58.5287,438656.0
2024-05-13 15:10:00,59.48,59.58,59.43,59.55,728201.0,58.5287,58.6271,58.4795,58.5976,728201.0
2024-05-13 15:20:00,59.56,59.58,59.35,59.5,532073.0,58.6074,58.6271,58.4008,58.5484,532073.0
2024-05-13 15:30:00,59.5,59.58,59.47,59.55,534081.0,58.5484,58.6271,58.5189,58.5976,534081.0
2024-05-13 15:40:00,59.54,59.62,59.46,59.49,1011524.0,58.5877,58.6665,58.509,58.5385,1011524.0
2024-05-13 15:50:00,59.5,59.62,59.46,59.57,1883833.0,58.5484,58.6665,58.509,58.6173,1883833.0
2024-05-14 09:30:00,59.36,59.64,59.28,59.58,2863576.0,58.4106,58.6861,58.3319,58.6271,2863576.0
2024-05-14 09:40:00,59.59,59.88,59.5,59.71,2273156.0,58.6369,58.9223,58.5484,58.755,2273156.0
2024-05-14 09:50:00,59.72,59.81,59.5,59.53,1010048.0,58.7649,58.8534,58.5484,58.5779,1010048.0
2024-05-14 10:00:00,59.52,59.69,59.37,59.68,1852158.0,58.5681,58.7353,58.4205,58.7255,1852158.0
2024-05-14 10:10:00,59.69,59.77,59.41,59.52,1738646.0,58.7353,58.8141,58.4598,58.5681,1738646.0
2024-05-14 10:20:00,59.52,60.3,59.52,60.23,2770996.0,58.5681,59.3356,58.5681,59.2667,2770996.0
2024-05-14 10:30:00,60.24,60.3,59.46,59.66,1937047.0,59.2765,59.3356,58.509,58.7058,1937047.0
2024-05-14 10:40:00,59.65,59.71,59.46,59.61,1315701.0,58.696,58.755,58.509,58.6566,1315701.0
2024-05-14 10:50:00,59.6,60.0,59.57,60.0,1261538.0,58.6468,59.0404,58.6173,59.0404,1261538.0
2024-05-14 11:00:00,60.0,60.13,59.92,60.09,907783.0,59.0404,59.1683,58.9617,59.1289,907783.0
2024-05-14 11:10:00,60.1,60.27,60.03,60.06,1013775.0,59.1388,59.3061,59.0699,59.0994,1013775.0
2024-05-14 11:20:00,60.07,60.2,60.01,60.19,745557.0,59.1093,59.2372,59.0502,59.2273,745557.0
2024-05-14 11:30:00,60.19,60.19,59.82,59.86,858491.0,59.2273,59.2273,58.8633,58.9026,858491.0
2024-05-14 11:40:00,59.86,59.94,59.67,59.8,749974.0,58.9026,58.9813,58.7157,58.8436,749974.0
2024-05-14 11:50:00,59.8,59.89,59.79,59.82,588422.0,58.8436,58.9321,58.8337,58.8633,588422.0
2024-05-14 12:00:00,59.82,59.91,59.72,59.89,520272.0,58.8633,58.9518,58.7649,58.9321,520272.0
2024-05-14 12:10:00,59.89,59.92,59.77,59.77,510432.0,58.9321,58.9617,58.8141,58.8141,510432.0
2024-05-14 12:20:00,59.77,59.79,59.67,59.74,455095.0,58.8141,58.8337,58.7157,58.7845,455095.0
2024-05-14 12:30:00,59.73,59.76,59.64,59.68,460414.0,58.7747,58.8042,58.6861,58.7255,460414.0
2024-05-14 12:40:00,59.68,59.74,59.6,59.66,350426.0,58.7255,58.7845,58.6468,58.7058,350426.0
2024-05-14 12:50:00,59.66,59.79,59.65,59.79,437274.0,58.7058,58.8337,58.696,58.8337,437274.0
2024-05-14 13:00:00,59.79,59.82,59.62,59.69,647230.0,58.8337,58.8633,58.6665,58.7353,647230.0
2024-05-14 13:10:00,59.69,59.73,59.6,59.71,467819.0,58.7353,58.7747,58.6468,58.755,467819.0
2024-05-14 13:20:00,59.72,59.85,59.66,59.85,393065.0,58.7649,58.8928,58.7058,58.8928,393065.0
2024-05-14 13:30:00,59.84,59.89,59.81,59.84,428026.0,58.8829,58.9321,58.8534,58.8829,428026.0
2024-05-14 13:40:00,59.84,60.0,59.83,59.92,707381.0,58.8829,59.0404,58.8731,58.9617,707381.0
2024-05-14 13:50:00,59.92,59.94,59.83,59.92,331220.0,58.9617,58.9813,58.8731,58.9617,331220.0
2024-05-14 14:00:00,59.92,60.15,59.89,60.09,672130.0,58.9617,59.188,58.9321,59.1289,672130.0
2024-05-14 14:10:00,60.09,60.45,60.07,60.42,1253912.0,59.1289,59.4832,59.1093,59.4537,1253912.0
2024-05-14 14:20:00,60.42,60.45,60.34,60.37,669655.0,59.4537,59.4832,59.3749,59.4045,669655.0
2024-05-14 14:30:00,60.37,60.58,60.29,60.55,1088457.0,59.4045,59.6111,59.3257,59.5816,1088457.0
2024-05-14 14:40:00,60.55,60.74,60.53,60.61,1215295.0,59.5816,59.7685,59.5619,59.6406,1215295.0
2024-05-14 14:50:00,60.61,60.73,60.53,60.67,620944.0,59.6406,59.7587,59.5619,59.6997,620944.0
2024-05-14 15:00:00,60.68,60.72,60.55,60.66,516948.0,59.7095,59.7489,59.5816,59.6898,516948.0
2024-05-14 15:10:00,60.66,60.79,60.63,60.78,675372.0,59.6898,59.8177,59.6603,59.8079,675372.0
2024-05-14 15:20:00,60.77,60.89,60.71,60.78,1085807.0,59.7981,59.9161,59.739,59.8079,1085807.0
2024-05-14 15:30:00,60.77,60.79,60.71,60.72,616882.0,59.7981,59.8177,59.739,59.7489,616882.0
2024-05-14 15:40:00,60.73,60.87,60.69,60.7,1407213.0,59.7587,59.8965,59.7193,59.7292,1407213.0
2024-05-14 15:50:00,60.71,60.9,60.69,60.7,2641181.0,59.739,59.926,59.7193,59.7292,2641181.0
2024-05-15 09:30:00,61.69,61.9,61.51,61.64,4224872.0,60.7034,60.91,60.5262,60.6541,4224872.0
2024-05-15 09:40:00,61.64,61.83,61.29,61.34,2766838.0,60.6541,60.8411,60.3097,60.3589,2766838.0
2024-05-15 09:50:00,61.34,61.42,61.06,61.42,2208082.0,60.3589,60.4377,60.0834,60.4377,2208082.0
2024-05-15 10:00:00,61.42,61.83,61.41,61.72,2217458.0,60.4377,60.8411,60.4278,60.7329,2217458.0
2024-05-15 10:10:00,61.73,61.92,61.62,61.86,1623051.0,60.7427,60.9297,60.6345,60.8706,1623051.0
2024-05-15 10:20:00,61.87,62.0,61.82,61.88,1567504.0,60.8805,61.0084,60.8313,60.8903,1567504.0
2024-05-15 10:30:00,61.89,62.22,61.85,62.14,2141348.0,60.9002,61.2249,60.8608,61.1462,2141348.0
2024-05-15 10:40:00,62.14,62.3,62.09,62.29,1360494.0,61.1462,61.3036,61.097,61.2938,1360494.0
2024-05-15 10:50:00,62.29,62.3,62.16,62.29,1045247.0,61.2938,61.3036,61.1658,61.2938,1045247.0
2024-05-15 11:00:00,62.29,62.53,62.27,62.47,1950277.0,61.2938,61.5299,61.2741,61.4709,1950277.0
2024-05-15 11:10:00,62.47,62.57,62.41,62.57,1356796.0,61.4709,61.5693,61.4118,61.5693,1356796.0
2024-05-15 11:20:00,62.57,62.59,62.39,62.53,1129690.0,61.5693,61.589,61.3922,61.5299,1129690.0
2024-05-15 11:30:00,62.52,62.6,62.44,62.46,1036890.0,61.5201,61.5988,61.4414,61.461,1036890.0
2024-05-15 11:40:00,62.46,62.58,62.45,62.51,1007417.0,61.461,61.5791,61.4512,61.5102,1007417.0
2024-05-15 11:50:00,62.5,62.6,62.48,62.52,1057915.0,61.5004,61.5988,61.4807,61.5201,1057915.0
2024-05-15 12:00:00,62.52,62.53,62.35,62.53,983574.0,61.5201,61.5299,61.3528,61.5299,983574.0
2024-05-15 12:10:00,62.53,62.6,62.46,62.55,671191.0,61.5299,61.5988,61.461,61.5496,671191.0
2024-05-15 12:20:00,62.55,62.7,62.49,62.69,985039.0,61.5496,61.6972,61.4906,61.6874,985039.0
2024-05-15 12:30:00,62.69,62.79,62.65,62.72,1039713.0,61.6874,61.7858,61.648,61.7169,1039713.0
2024-05-15 12:40:00,62.73,62.8,62.65,62.74,671113.0,61.7267,61.7956,61.648,61.7366,671113.0
2024-05-15 12:50:00,62.74,62.88,62.73,62.86,968173.0,61.7366,61.8743,61.7267,61.8546,968173.0
2024-05-15 13:00:00,62.87,62.98,62.86,62.93,816970.0,61.8645,61.9727,61.8546,61.9235,816970.0
2024-05-15 13:10:00,62.93,63.1,62.92,63.0,1778807.0,61.9235,62.0908,61.9137,61.9924,1778807.0
2024-05-15 13:20:00,63.0,63.11,62.91,63.11,1137588.0,61.9924,62.1006,61.9038,62.1006,1137588.0
2024-05-15 13:30:00,63.11,63.2,63.05,63.16,801507.0,62.1006,62.1892,62.0416,62.1498,801507.0
2024-05-15 13:40:00,63.16,63.25,63.1,63.18,926576.0,62.1498,62.2384,62.0908,62.1695,926576.0
2024-05-15 13:50:00,63.18,63.39,63.16,63.37,1065008.0,62.1695,62.3762,62.1498,62.3565,1065008.0
2024-05-15 14:00:00,63.36,63.5,63.31,63.48,1522683.0,62.3466,62.4844,62.2974,62.4647,1522683.0
2024-05-15 14:10:00,63.49,63.57,63.36,63.45,1616038.0,62.4746,62.5533,62.3466,62.4352,1616038.0
2024-05-15 14:20:00,63.45,63.5,63.33,63.41,1016422.0,62.4352,62.4844,62.3171,62.3958,1016422.0
2024-05-15 14:30:00,63.41,63.47,63.27,63.44,1125861.0,62.3958,62.4549,62.2581,62.4254,1125861.0
2024-05-15 14:40:00,63.44,63.46,63.26,63.3,1005232.0,62.4254,62.445,62.2482,62.2876,1005232.0
2024-05-15 14:50:00,63.3,63.45,63.29,63.41,635883.0,62.2876,62.4352,62.2778,62.3958,635883.0
2024-05-15 15:00:00,63.4,63.45,63.31,63.41,881967.0,62.386,62.4352,62.2974,62.3958,881967.0
2024-05-15 15:10:00,63.42,63.55,63.35,63.54,1437419.0,62.4057,62.5336,62.3368,62.5238,1437419.0
2024-05-15 15:20:00,63.54,63.62,63.48,63.5,1082330.0,62.5238,62.6025,62.4647,62.4844,1082330.0
2024-05-15 15:30:00,63.5,63.54,63.4,63.44,785498.0,62.4844,62.5238,62.386,62.4254,785498.0
2024-05-15 15:40:00,63.43,63.51,63.4,63.42,1109996.0,62.4155,62.4942,62.386,62.4057,1109996.0
2024-05-15 15:50:00,63.41,63.56,63.32,63.49,3510824.0,62.3958,62.5434,62.3073,62.4746,3510824.0
2024-05-16 09:30:00,63.36,63.55,63.29,63.53,2537459.0,62.3466,62.5336,62.2778,62.5139,2537459.0
2024-05-16 09:40:00,63.53,63.63,63.44,63.63,1900427.0,62.5139,62.6123,62.4254,62.6123,1900427.0
2024-05-16 09:50:00,63.63,63.75,63.58,63.68,1323218.0,62.6123,62.7304,62.5631,62.6615,1323218.0
2024-05-16 10:00:00,63.67,63.7,63.31,63.55,1646600.0,62.6517,62.6812,62.2974,62.5336,1646600.0
2024-05-16 10:10:00,63.54,63.67,63.48,63.65,1171373.0,62.5238,62.6517,62.4647,62.632,1171373.0
2024-05-16 10:20:00,63.64,63.81,63.59,63.75,1285166.0,62.6222,62.7894,62.573,62.7304,1285166.0
2024-05-16 10:30:00,63.75,63.81,63.68,63.76,1178587.0,62.7304,62.7894,62.6615,62.7402,1178587.0
2024-05-16 10:40:00,63.75,63.92,63.72,63.89,928716.0,62.7304,62.8977,62.7009,62.8682,928716.0
2024-05-16 10:50:00,63.89,64.09,63.86,64.08,1534430.0,62.8682,63.065,62.8386,63.0551,1534430.0
2024-05-16 11:00:00,64.08,64.2,64.06,64.16,1663798.0,63.0551,63.1732,63.0354,63.1338,1663798.0
2024-05-16 11:10:00,64.17,64.18,63.85,63.96,1218285.0,63.1437,63.1535,62.8288,62.937,1218285.0
2024-05-16 11:20:00,63.96,64.06,63.83,64.05,754538.0,62.937,63.0354,62.8091,63.0256,754538.0
2024-05-16 11:30:00,64.05,64.15,63.86,63.96,910648.0,63.0256,63.124,62.8386,62.937,910648.0
2024-05-16 11:40:00,63.95,64.04,63.88,63.97,555157.0,62.9272,63.0158,62.8583,62.9469,555157.0
2024-05-16 11:50:00,63.97,64.05,63.94,64.0,609629.0,62.9469,63.0256,62.9174,62.9764,609629.0
2024-05-16 12:00:00,64.0,64.0,63.69,63.83,1333478.0,62.9764,62.9764,62.6714,62.8091,1333478.0
2024-05-16 12:10:00,63.84,63.95,63.77,63.79,512482.0,62.819,62.9272,62.7501,62.7698,512482.0
2024-05-16 12:20:00,63.79,63.89,63.71,63.83,572808.0,62.7698,62.8682,62.691,62.8091,572808.0
2024-05-16 12:30:00,63.83,63.83,63.66,63.81,687214.0,62.8091,62.8091,62.6418,62.7894,687214.0
2024-05-16 12:40:00,63.81,63.91,63.76,63.86,527987.0,62.7894,62.8878,62.7402,62.8386,527987.0
2024-05-16 12:50:00,63.86,63.94,63.84,63.92,479606.0,62.8386,62.9174,62.819,62.8977,479606.0
2024-05-16 13:00:00,63.92,63.94,63.78,63.91,618858.0,62.8977,62.9174,62.7599,62.8878,618858.0
2024-05-16 13:10:00,63.91,64.0,63.87,63.91,516457.0,62.8878,62.9764,62.8485,62.8878,516457.0
2024-05-16 13:20:00,63.91,63.95,63.3,63.48,2201277.0,62.8878,62.9272,62.2876,62.4647,2201277.0
2024-05-16 13:30:00,63.48,63.65,63.46,63.54,974475.0,62.4647,62.632,62.445,62.5238,974475.0
2024-05-16 13:40:00,63.54,63.63,63.37,63.44,674261.0,62.5238,62.6123,62.3565,62.4254,674261.0
2024-05-16 13:50:00,63.44,63.72,63.42,63.68,989653.0,62.4254,62.7009,62.4057,62.6615,989653.0
2024-05-16 14:00:00,63.69,63.69,63.39,63.43,646647.0,62.6714,62.6714,62.3762,62.4155,646647.0
2024-05-16 14:10:00,63.42,63.47,63.18,63.33,1092357.0,62.4057,62.4549,62.1695,62.3171,1092357.0
2024-05-16 14:20:00,63.32,63.48,63.27,63.33,445090.0,62.3073,62.4647,62.2581,62.3171,445090.0
2024-05-16 14:30:00,63.33,63.49,63.32,63.44,379262.0,62.3171,62.4746,62.3073,62.4254,379262.0
2024-05-16 14:40:00,63.44,63.57,63.43,63.52,498112.0,62.4254,62.5533,62.4155,62.5041,498112.0
2024-05-16 14:50:00,63.51,63.53,63.4,63.52,371179.0,62.4942,62.5139,62.386,62.5041,371179.0
2024-05-16 15:00:00,63.52,63.6,63.44,63.57,610248.0,62.5041,62.5828,62.4254,62.5533,610248.0
2024-05-16 15:10:00,63.57,63.58,63.43,63.49,716505.0,62.5533,62.5631,62.4155,62.4746,716505.0
2024-05-16 15:20:00,63.48,63.51,63.42,63.46,440331.0,62.4647,62.4942,62.4057,62.445,440331.0
2024-05-16 15:30:00,63.45,63.48,63.1,63.19,931504.0,62.4352,62.4647,62.0908,62.1794,931504.0
2024-05-16 15:40:00,63.19,63.26,63.06,63.12,1283565.0,62.1794,62.2482,62.0514,62.1105,1283565.0
2024-05-16 15:50:00,63.12,63.44,62.99,63.08,2428663.0,62.1105,62.4254,61.9826,62.0711,2428663.0
2024-05-17 09:30:00,63.09,63.26,62.97,63.2,2432077.0,62.081,62.2482,61.9629,62.1892,2432077.0
2024-05-17 09:40:00,63.21,63.22,62.92,62.95,1230386.0,62.199,62.2089,61.9137,61.9432,1230386.0
2024-05-17 09:50:00,62.95,63.01,62.78,62.96,1292299.0,61.9432,62.0022,61.7759,61.953,1292299.0
2024-05-17 10:00:00,62.96,63.12,62.83,62.9,1161273.0,61.953,62.1105,61.8251,61.894,1161273.0
2024-05-17 10:10:00,62.89,63.0,62.8,62.91,867199.0,61.8842,61.9924,61.7956,61.9038,867199.0
2024-05-17 10:20:00,62.91,63.23,62.9,63.23,1090978.0,61.9038,62.2187,61.894,62.2187,1090978.0
2024-05-17 10:30:00,63.23,63.35,63.16,63.22,1015111.0,62.2187,62.3368,62.1498,62.2089,1015111.0
2024-05-17 10:40:00,63.23,63.36,63.22,63.34,642749.0,62.2187,62.3466,62.2089,62.327,642749.0
2024-05-17 10:50:00,63.33,63.35,63.19,63.24,528145.0,62.3171,62.3368,62.1794,62.2286,528145.0
2024-05-17 11:00:00,63.24,63.24,62.86,63.11,1020645.0,62.2286,62.2286,61.8546,62.1006,1020645.0
2024-05-17 11:10:00,63.11,63.16,63.01,63.1,458310.0,62.1006,62.1498,62.0022,62.0908,458310.0
2024-05-17 11:20:00,63.11,63.17,63.01,63.14,489268.0,62.1006,62.1597,62.0022,62.1302,489268.0
2024-05-17 11:30:00,63.13,63.14,62.91,62.92,495677.0,62.1203,62.1302,61.9038,61.9137,495677.0
2024-05-17 11:40:00,62.92,62.95,62.79,62.81,960974.0,61.9137,61.9432,61.7858,61.8054,960974.0
2024-05-17 11:50:00,62.8,63.14,62.79,63.12,1183322.0,61.7956,62.1302,61.7858,62.1105,1183322.0
2024-05-17 12:00:00,63.12,63.19,62.96,63.03,604178.0,62.1105,62.1794,61.953,62.0219,604178.0
2024-05-17 12:10:00,63.03,63.07,62.96,63.04,290300.0,62.0219,62.0613,61.953,62.0318,290300.0
2024-05-17 12:20:00,63.03,63.05,62.91,62.99,255861.0,62.0219,62.0416,61.9038,61.9826,255861.0
2024-05-17 12:30:00,62.98,63.03,62.88,63.01,317383.0,61.9727,62.0219,61.8743,62.0022,317383.0
2024-05-17 12:40:00,63.0,63.0,62.65,62.86,1026994.0,61.9924,61.9924,61.648,61.8546,1026994.0
2024-05-17 12:50:00,62.86,63.0,62.85,62.98,433707.0,61.8546,61.9924,61.8448,61.9727,433707.0
2024-05-17 13:00:00,62.98,62.99,62.87,62.94,348090.0,61.9727,61.9826,61.8645,61.9334,348090.0
2024-05-17 13:10:00,62.94,62.94,62.71,62.73,327331.0,61.9334,61.9334,61.707,61.7267,327331.0
2024-05-17 13:20:00,62.73,62.82,62.71,62.81,347739.0,61.7267,61.8153,61.707,61.8054,347739.0
2024-05-17 13:30:00,62.8,62.88,62.67,62.83,493725.0,61.7956,61.8743,61.6677,61.8251,493725.0
2024-05-17 13:40:00,62.82,62.87,62.76,62.79,255550.0,61.8153,61.8645,61.7562,61.7858,255550.0
2024-05-17 13:50:00,62.78,62.83,62.7,62.73,209915.0,61.7759,61.8251,61.6972,61.7267,209915.0
2024-05-17 14:00:00,62.73,62.75,62.51,62.57,1249410.0,61.7267,61.7464,61.5102,61.5693,1249410.0
2024-05-17 14:10:00,62.56,62.58,62.22,62.36,1516859.0,61.5594,61.5791,61.2249,61.3626,1516859.0
2024-05-17 14:20:00,62.35,62.36,62.02,62.28,1199675.0,61.3528,61.3626,61.0281,61.2839,1199675.0
2024-05-17 14:30:00,62.28,62.43,62.26,62.41,597936.0,61.2839,61.4315,61.2642,61.4118,597936.0
2024-05-17 14:40:00,62.42,62.5,62.31,62.49,384260.0,61.4217,61.5004,61.3134,61.4906,384260.0
2024-05-17 14:50:00,62.48,62.8,62.46,62.75,990792.0,61.4807,61.7956,61.461,61.7464,990792.0
2024-05-17 15:00:00,62.75,62.82,62.66,62.79,881311.0,61.7464,61.8153,61.6578,61.7858,881311.0
2024-05-17 15:10:00,62.79,62.89,62.74,62.84,704781.0,61.7858,61.8842,61.7366,61.835,704781.0
2024-05-17 15:20:00,62.85,62.99,62.8,62.88,731426.0,61.8448,61.9826,61.7956,61.8743,731426.0
2024-05-17 15:30:00,62.88,62.93,62.81,62.88,609168.0,61.8743,61.9235,61.8054,61.8743,609168.0
2024-05-17 15:40:00,62.88,62.92,62.76,62.78,621072.0,61.8743,61.9137,61.7562,61.7759,621072.0
2024-05-17 15:50:00,62.77,62.98,62.74,62.96,1629934.0,61.7661,61.9727,61.7366,61.953,1629934.0
2024-05-20 09:30:00,63.02,63.7,62.94,63.6,3064299.0,62.0121,62.6812,61.9334,62.5828,3064299.0
2024-05-20 09:40:00,63.6,63.73,63.47,63.63,1553058.0,62.5828,62.7107,62.4549,62.6123,1553058.0
2024-05-20 09:50:00,63.63,64.13,63.63,64.09,2575047.0,62.6123,63.1043,62.6123,63.065,2575047.0
2024-05-20 10:00:00,64.09,64.12,63.91,64.03,1211762.0,63.065,63.0945,62.8878,63.0059,1211762.0
2024-05-20 10:10:00,64.03,64.1,63.91,64.06,776313.0,63.0059,63.0748,62.8878,63.0354,776313.0
2024-05-20 10:20:00,64.06,64.16,63.99,64.12,786181.0,63.0354,63.1338,62.9666,63.0945,786181.0
2024-05-20 10:30:00,64.12,64.13,64.03,64.05,581724.0,63.0945,63.1043,63.0059,63.0256,581724.0
2024-05-20 10:40:00,64.06,64.24,64.04,64.23,1102031.0,63.0354,63.2126,63.0158,63.2027,1102031.0
2024-05-20 10:50:00,64.24,64.29,63.93,64.01,1140388.0,63.2126,63.2618,62.9075,62.9862,1140388.0
2024-05-20 11:00:00,64.02,64.07,63.94,63.98,394396.0,62.9961,63.0453,62.9174,62.9567,394396.0
2024-05-20 11:10:00,63.98,64.05,63.87,63.96,516460.0,62.9567,63.0256,62.8485,62.937,516460.0
2024-05-20 11:20:00,63.97,64.14,63.91,64.12,652062.0,62.9469,63.1142,62.8878,63.0945,652062.0
2024-05-20 11:30:00,64.12,64.21,64.1,64.17,644481.0,63.0945,63.183,63.0748,63.1437,644481.0
2024-05-20 11:40:00,64.17,64.18,63.95,64.01,633235.0,63.1437,63.1535,62.9272,62.9862,633235.0
2024-05-20 11:50:00,64.01,64.04,63.9,64.01,544326.0,62.9862,63.0158,62.878,62.9862,544326.0
2024-05-20 12:00:00,64.01,64.16,64.01,64.12,575340.0,62.9862,63.1338,62.9862,63.0945,575340.0
2024-05-20 12:10:00,64.12,64.12,64.0,64.09,387231.0,63.0945,63.0945,62.9764,63.065,387231.0
2024-05-20 12:20:00,64.09,64.15,64.0,64.07,400718.0,63.065,63.124,62.9764,63.0453,400718.0
2024-05-20 12:30:00,64.06,64.27,64.03,64.26,786310.0,63.0354,63.2421,63.0059,63.2322,786310.0
2024-05-20 12:40:00,64.25,64.39,64.24,64.28,951944.0,63.2224,63.3602,63.2126,63.2519,951944.0
2024-05-20 12:50:00,64.28,64.53,64.28,64.51,1112111.0,63.2519,63.4979,63.2519,63.4782,1112111.0
2024-05-20 13:00:00,64.51,64.53,64.42,64.48,574320.0,63.4782,63.4979,63.3897,63.4487,574320.0
2024-05-20 13:10:00,64.48,64.49,64.36,64.39,675982.0,63.4487,63.4586,63.3306,63.3602,675982.0
2024-05-20 13:20:00,64.39,64.41,64.0,64.03,898069.0,63.3602,63.3798,62.9764,63.0059,898069.0
2024-05-20 13:30:00,64.03,64.11,63.99,64.03,672961.0,63.0059,63.0846,62.9666,63.0059,672961.0
2024-05-20 13:40:00,64.04,64.12,63.94,64.02,815036.0,63.0158,63.0945,62.9174,62.9961,815036.0
2024-05-20 13:50:00,64.03,64.09,63.95,64.04,501825.0,63.0059,63.065,62.9272,63.0158,501825.0
2024-05-20 14:00:00,64.03,64.07,63.65,63.91,1242848.0,63.0059,63.0453,62.632,62.8878,1242848.0
2024-05-20 14:10:00,63.91,64.01,63.8,63.9,680329.0,62.8878,62.9862,62.7796,62.878,680329.0
2024-05-20 14:20:00,63.92,64.09,63.88,64.09,446176.0,62.8977,63.065,62.8583,63.065,446176.0
2024-05-20 14:30:00,64.09,64.19,64.07,64.17,730386.0,63.065,63.1634,63.0453,63.1437,730386.0
2024-05-20 14:40:00,64.17,64.25,64.12,64.15,512172.0,63.1437,63.2224,63.0945,63.124,512172.0
2024-05-20 14:50:00,64.15,64.2,64.05,64.06,400922.0,63.124,63.1732,63.0256,63.0354,400922.0
2024-05-20 15:00:00,64.06,64.23,64.01,64.22,478343.0,63.0354,63.2027,62.9862,63.1929,478343.0
2024-05-20 15:10:00,64.22,64.33,64.21,64.28,550107.0,63.1929,63.3011,63.183,63.2519,550107.0
2024-05-20 15:20:00,64.28,64.37,64.22,64.37,321836.0,63.2519,63.3405,63.1929,63.3405,321836.0
2024-05-20 15:30:00,64.37,64.42,64.17,64.23,756048.0,63.3405,63.3897,63.1437,63.2027,756048.0
2024-05-20 15:40:00,64.23,64.25,64.04,64.08,668316.0,63.2027,63.2224,63.0158,63.0551,668316.0
2024-05-20 15:50:00,64.07,64.27,63.99,64.25,2024218.0,63.0453,63.2421,62.9666,63.2224,2024218.0
2024-05-21 09:30:00,63.44,63.72,63.35,63.63,2551661.0,62.4254,62.7009,62.3368,62.6123,2551661.0
2024-05-21 09:40:00,63.63,63.69,63.38,63.55,1623305.0,62.6123,62.6714,62.3663,62.5336,1623305.0
2024-05-21 09:50:00,63.55,63.78,63.51,63.65,1012095.0,62.5336,62.7599,62.4942,62.632,1012095.0
2024-05-21 10:00:00,63.66,63.83,63.61,63.74,1113508.0,62.6418,62.8091,62.5926,62.7206,1113508.0
2024-05-21 10:10:00,63.74,63.83,63.6,63.71,846260.0,62.7206,62.8091,62.5828,62.691,846260.0
2024-05-21 10:20:00,63.72,63.9,63.71,63.89,747523.0,62.7009,62.878,62.691,62.8682,747523.0
2024-05-21 10:30:00,63.89,64.18,63.85,64.05,1772240.0,62.8682,63.1535,62.8288,63.0256,1772240.0
2024-05-21 10:40:00,64.05,64.12,63.96,64.07,559280.0,63.0256,63.0945,62.937,63.0453,559280.0
2024-05-21 10:50:00,64.06,64.15,63.96,64.14,646496.0,63.0354,63.124,62.937,63.1142,646496.0
2024-05-21 11:00:00,64.14,64.2,64.08,64.12,770048.0,63.1142,63.1732,63.0551,63.0945,770048.0
2024-05-21 11:10:00,64.13,64.16,64.03,64.1,541886.0,63.1043,63.1338,63.0059,63.0748,541886.0
2024-05-21 11:20:00,64.09,64.22,64.09,64.13,609104.0,63.065,63.1929,63.065,63.1043,609104.0
2024-05-21 11:30:00,64.13,64.14,64.02,64.1,411279.0,63.1043,63.1142,62.9961,63.0748,411279.0
2024-05-21 11:40:00,64.11,64.13,63.98,64.09,564768.0,63.0846,63.1043,62.9567,63.065,564768.0
2024-05-21 11:50:00,64.09,64.11,63.89,64.04,451244.0,63.065,63.0846,62.8682,63.0158,451244.0
2024-05-21 12:00:00,64.03,64.11,63.97,64.07,360460.0,63.0059,63.0846,62.9469,63.0453,360460.0
2024-05-21 12:10:00,64.08,64.31,64.07,64.27,892660.0,63.0551,63.2814,63.0453,63.2421,892660.0
2024-05-21 12:20:00,64.27,64.29,64.15,64.24,304260.0,63.2421,63.2618,63.124,63.2126,304260.0
2024-05-21 12:30:00,64.23,64.26,64.1,64.11,330824.0,63.2027,63.2322,63.0748,63.0846,330824.0
2024-05-21 12:40:00,64.13,64.16,64.05,64.13,378625.0,63.1043,63.1338,63.0256,63.1043,378625.0
2024-05-21 12:50:00,64.13,64.16,63.97,64.06,470015.0,63.1043,63.1338,62.9469,63.0354,470015.0
2024-05-21 13:00:00,64.05,64.15,63.95,64.09,331539.0,63.0256,63.124,62.9272,63.065,331539.0
2024-05-21 13:10:00,64.08,64.1,63.92,64.03,246591.0,63.0551,63.0748,62.8977,63.0059,246591.0
2024-05-21 13:20:00,64.02,64.18,63.98,64.16,337225.0,62.9961,63.1535,62.9567,63.1338,337225.0
2024-05-21 13:30:00,64.17,64.27,64.13,64.26,512626.0,63.1437,63.2421,63.1043,63.2322,512626.0
2024-05-21 13:40:00,64.26,64.29,64.19,64.23,888852.0,63.2322,63.2618,63.1634,63.2027,888852.0
2024-05-21 13:50:00,64.23,64.35,64.22,64.34,412989.0,63.2027,63.3208,63.1929,63.311,412989.0
2024-05-21 14:00:00,64.34,64.39,64.25,64.34,669300.0,63.311,63.3602,63.2224,63.311,669300.0
2024-05-21 14:10:00,64.33,64.37,64.24,64.24,339693.0,63.3011,63.3405,63.2126,63.2126,339693.0
2024-05-21 14:20:00,64.24,64.28,64.13,64.16,289782.0,63.2126,63.2519,63.1043,63.1338,289782.0
2024-05-21 14:30:00,64.16,64.27,64.14,64.2,345961.0,63.1338,63.2421,63.1142,63.1732,345961.0
2024-05-21 14:40:00,64.2,64.25,64.15,64.22,287613.0,63.1732,63.2224,63.124,63.1929,287613.0
2024-05-21 14:50:00,64.22,64.29,64.2,64.28,309963.0,63.1929,63.2618,63.1732,63.2519,309963.0
2024-05-21 15:00:00,64.28,64.33,64.22,64.3,391460.0,63.2519,63.3011,63.1929,63.2716,391460.0
2024-05-21 15:10:00,64.3,64.44,64.29,64.41,869175.0,63.2716,63.4094,63.2618,63.3798,869175.0
2024-05-21 15:20:00,64.41,64.41,64.25,64.33,452705.0,63.3798,63.3798,63.2224,63.3011,452705.0
2024-05-21 15:30:00,64.32,64.56,64.31,64.49,1228476.0,63.2913,63.5274,63.2814,63.4586,1228476.0
2024-05-21 15:40:00,64.48,64.49,64.36,64.4,560736.0,63.4487,63.4586,63.3306,63.37,560736.0
2024-05-21 15:50:00,64.4,64.67,64.37,64.59,1776363.0,63.37,63.6357,63.3405,63.557,1776363.0
2024-05-22 09:30:00,64.68,64.88,64.63,64.72,2054985.0,63.6455,63.8423,63.5963,63.6849,2054985.0
2024-05-22 09:40:00,64.72,64.83,64.5,64.83,1478154.0,63.6849,63.7931,63.4684,63.7931,1478154.0
2024-05-22 09:50:00,64.83,64.92,64.75,64.87,996831.0,63.7931,63.8817,63.7144,63.8325,996831.0
2024-05-22 10:00:00,64.87,64.94,64.64,64.73,955947.0,63.8325,63.9014,63.6062,63.6947,955947.0
2024-05-22 10:10:00,64.74,64.92,64.67,64.83,651205.0,63.7046,63.8817,63.6357,63.7931,651205.0
2024-05-22 10:20:00,64.81,64.85,64.63,64.79,590935.0,63.7734,63.8128,63.5963,63.7538,590935.0
2024-05-22 10:30:00,64.78,64.79,64.69,64.75,340508.0,63.7439,63.7538,63.6554,63.7144,340508.0
2024-05-22 10:40:00,64.75,64.84,64.64,64.71,527607.0,63.7144,63.803,63.6062,63.675,527607.0
2024-05-22 10:50:00,64.71,64.85,64.67,64.83,655616.0,63.675,63.8128,63.6357,63.7931,655616.0
2024-05-22 11:00:00,64.82,65.0,64.76,64.93,1089347.0,63.7833,63.9604,63.7242,63.8915,1089347.0
2024-05-22 11:10:00,64.93,65.0,64.9,64.97,374155.0,63.8915,63.9604,63.862,63.9309,374155.0
2024-05-22 11:20:00,64.98,65.0,64.92,64.97,383872.0,63.9407,63.9604,63.8817,63.9309,383872.0
2024-05-22 11:30:00,64.97,65.0,64.91,64.96,309782.0,63.9309,63.9604,63.8719,63.9211,309782.0
2024-05-22 11:40:00,64.97,64.98,64.86,64.88,258184.0,63.9309,63.9407,63.8227,63.8423,258184.0
2024-05-22 11:50:00,64.87,64.88,64.61,64.81,924445.0,63.8325,63.8423,63.5766,63.7734,924445.0
2024-05-22 12:00:00,64.82,64.92,64.76,64.9,405400.0,63.7833,63.8817,63.7242,63.862,405400.0
2024-05-22 12:10:00,64.9,64.95,64.86,64.89,352365.0,63.862,63.9112,63.8227,63.8522,352365.0
2024-05-22 12:20:00,64.89,64.94,64.81,64.82,301623.0,63.8522,63.9014,63.7734,63.7833,301623.0
2024-05-22 12:30:00,64.82,64.84,64.68,64.79,460627.0,63.7833,63.803,63.6455,63.7538,460627.0
2024-05-22 12:40:00,64.78,64.83,64.57,64.61,637830.0,63.7439,63.7931,63.5373,63.5766,637830.0
2024-05-22 12:50:00,64.6,64.7,64.52,64.66,583540.0,63.5668,63.6652,63.4881,63.6258,583540.0
2024-05-22 13:00:00,64.65,64.75,64.62,64.74,466301.0,63.616,63.7144,63.5865,63.7046,466301.0
2024-05-22 13:10:00,64.74,64.84,64.71,64.79,316247.0,63.7046,63.803,63.675,63.7538,316247.0
2024-05-22 13:20:00,64.8,64.88,64.78,64.79,309751.0,63.7636,63.8423,63.7439,63.7538,309751.0
2024-05-22 13:30:00,64.79,64.79,64.27,64.4,904868.0,63.7538,63.7538,63.2421,63.37,904868.0
2024-05-22 13:40:00,64.41,64.45,64.08,64.22,1422943.0,63.3798,63.4192,63.0551,63.1929,1422943.0
2024-05-22 13:50:00,64.21,64.33,64.06,64.32,624555.0,63.183,63.3011,63.0354,63.2913,624555.0
2024-05-22 14:00:00,64.31,64.33,63.61,64.12,2877470.0,63.2814,63.3011,62.5926,63.0945,2877470.0
2024-05-22 14:10:00,64.1,64.19,63.91,64.0,817773.0,63.0748,63.1634,62.8878,62.9764,817773.0
2024-05-22 14:20:00,64.01,64.01,63.48,63.5,1725185.0,62.9862,62.9862,62.4647,62.4844,1725185.0
2024-05-22 14:30:00,63.5,63.7,63.47,63.56,787957.0,62.4844,62.6812,62.4549,62.5434,787957.0
2024-05-22 14:40:00,63.55,63.93,63.42,63.89,919335.0,62.5336,62.9075,62.4057,62.8682,919335.0
2024-05-22 14:50:00,63.89,63.93,63.73,63.89,531610.0,62.8682,62.9075,62.7107,62.8682,531610.0
2024-05-22 15:00:00,63.88,63.98,63.85,63.95,571403.0,62.8583,62.9567,62.8288,62.9272,571403.0
2024-05-22 15:10:00,63.96,63.98,63.52,63.6,960746.0,62.937,62.9567,62.5041,62.5828,960746.0
2024-05-22 15:20:00,63.61,64.01,63.6,64.0,831603.0,62.5926,62.9862,62.5828,62.9764,831603.0
2024-05-22 15:30:00,63.99,64.43,63.98,64.14,1161143.0,62.9666,63.3995,62.9567,63.1142,1161143.0
2024-05-22 15:40:00,64.13,64.2,63.9,63.93,811687.0,63.1043,63.1732,62.878,62.9075,811687.0
2024-05-22 15:50:00,63.93,64.52,63.73,64.52,2574557.0,62.9075,63.4881,62.7107,63.4881,2574557.0
2024-05-23 09:30:00,66.5,66.51,65.98,66.11,5283042.0,65.4364,65.4463,64.9247,65.0527,5283042.0
2024-05-23 09:40:00,66.11,66.12,65.56,65.74,3387100.0,65.0527,65.0625,64.5115,64.6886,3387100.0
2024-05-23 09:50:00,65.74,65.78,65.02,65.16,2892921.0,64.6886,64.7279,63.9801,64.1179,2892921.0
2024-05-23 10:00:00,65.16,65.46,65.11,65.41,2484529.0,64.1179,64.4131,64.0687,64.3639,2484529.0
2024-05-23 10:10:00,65.41,65.8,65.4,65.57,1691766.0,64.3639,64.7476,64.354,64.5213,1691766.0
2024-05-23 10:20:00,65.58,65.61,65.23,65.6,1435188.0,64.5311,64.5607,64.1867,64.5508,1435188.0
2024-05-23 10:30:00,65.6,65.8,65.39,65.79,1338868.0,64.5508,64.7476,64.3442,64.7378,1338868.0
2024-05-23 10:40:00,65.78,65.82,65.28,65.31,1182763.0,64.7279,64.7673,64.2359,64.2655,1182763.0
2024-05-23 10:50:00,65.31,65.31,64.65,64.7,2511612.0,64.2655,64.2655,63.616,63.6652,2511612.0
2024-05-23 11:00:00,64.71,65.55,64.67,65.52,2189278.0,63.675,64.5016,63.6357,64.4721,2189278.0
2024-05-23 11:10:00,65.52,65.62,65.37,65.42,1387551.0,64.4721,64.5705,64.3245,64.3737,1387551.0
2024-05-23 11:20:00,65.42,65.64,65.42,65.6,875482.0,64.3737,64.5902,64.3737,64.5508,875482.0
2024-05-23 11:30:00,65.61,65.89,65.59,65.85,1033577.0,64.5607,64.8362,64.541,64.7968,1033577.0
2024-05-23 11:40:00,65.85,65.89,65.75,65.83,677906.0,64.7968,64.8362,64.6984,64.7771,677906.0
2024-05-23 11:50:00,65.83,65.97,65.79,65.81,917253.0,64.7771,64.9149,64.7378,64.7575,917253.0
2024-05-23 12:00:00,65.81,66.0,65.66,65.73,865528.0,64.7575,64.9444,64.6099,64.6787,865528.0
2024-05-23 12:10:00,65.73,65.79,65.51,65.77,763216.0,64.6787,64.7378,64.4623,64.7181,763216.0
2024-05-23 12:20:00,65.76,65.92,65.71,65.92,572641.0,64.7083,64.8657,64.6591,64.8657,572641.0
2024-05-23 12:30:00,65.91,65.94,65.8,65.81,495147.0,64.8559,64.8854,64.7476,64.7575,495147.0
2024-05-23 12:40:00,65.8,65.84,65.31,65.39,889530.0,64.7476,64.787,64.2655,64.3442,889530.0
2024-05-23 12:50:00,65.37,65.39,65.08,65.08,952022.0,64.3245,64.3442,64.0391,64.0391,952022.0
2024-05-23 13:00:00,65.08,65.17,64.9,65.0,994466.0,64.0391,64.1277,63.862,63.9604,994466.0
2024-05-23 13:10:00,65.0,65.24,64.92,64.96,816251.0,63.9604,64.1966,63.8817,63.9211,816251.0
2024-05-23 13:20:00,64.95,65.13,64.79,65.11,876039.0,63.9112,64.0883,63.7538,64.0687,876039.0
2024-05-23 13:30:00,65.11,65.11,64.4,64.45,1264006.0,64.0687,64.0687,63.37,63.4192,1264006.0
2024-05-23 13:40:00,64.43,64.75,64.19,64.27,1532863.0,63.3995,63.7144,63.1634,63.2421,1532863.0
2024-05-23 13:50:00,64.26,64.37,63.73,63.78,1707963.0,63.2322,63.3405,62.7107,62.7599,1707963.0
2024-05-23 14:00:00,63.77,63.86,63.41,63.69,1623291.0,62.7501,62.8386,62.3958,62.6714,1623291.0
2024-05-23 14:10:00,63.68,63.86,63.33,63.33,1392487.0,62.6615,62.8386,62.3171,62.3171,1392487.0
2024-05-23 14:20:00,63.33,63.62,63.26,63.4,1279867.0,62.3171,62.6025,62.2482,62.386,1279867.0
2024-05-23 14:30:00,63.39,63.55,63.12,63.53,1601846.0,62.3762,62.5336,62.1105,62.5139,1601846.0
2024-05-23 14:40:00,63.53,63.59,63.02,63.12,1341621.0,62.5139,62.573,62.0121,62.1105,1341621.0
2024-05-23 14:50:00,63.12,63.16,62.87,62.93,1500671.0,62.1105,62.1498,61.8645,61.9235,1500671.0
2024-05-23 15:00:00,62.92,63.2,62.8,63.05,1559529.0,61.9137,62.1892,61.7956,62.0416,1559529.0
2024-05-23 15:10:00,63.05,63.19,62.83,63.11,1155220.0,62.0416,62.1794,61.8251,62.1006,1155220.0
2024-05-23 15:20:00,63.11,63.24,62.96,63.1,788841.0,62.1006,62.2286,61.953,62.0908,788841.0
2024-05-23 15:30:00,63.1,63.5,63.1,63.46,1649455.0,62.0908,62.4844,62.0908,62.445,1649455.0
2024-05-23 15:40:00,63.47,63.58,63.34,63.51,1338743.0,62.4549,62.5631,62.327,62.4942,1338743.0
2024-05-23 15:50:00,63.52,63.78,63.36,63.57,2443909.0,62.5041,62.7599,62.3466,62.5533,2443909.0
2024-05-24 09:30:00,64.25,64.4,63.95,64.07,2299247.0,63.2224,63.37,62.9272,63.0453,2299247.0
2024-05-24 09:40:00,64.07,64.5,64.02,64.23,1704871.0,63.0453,63.4684,62.9961,63.2027,1704871.0
2024-05-24 09:50:00,64.23,64.23,63.94,64.13,1148676.0,63.2027,63.2027,62.9174,63.1043,1148676.0
2024-05-24 10:00:00,64.15,64.62,64.14,64.5,2148367.0,63.124,63.5865,63.1142,63.4684,2148367.0
2024-05-24 10:10:00,64.5,64.8,64.48,64.77,1596351.0,63.4684,63.7636,63.4487,63.7341,1596351.0
2024-05-24 10:20:00,64.78,65.02,64.63,64.96,1383699.0,63.7439,63.9801,63.5963,63.9211,1383699.0
2024-05-24 10:30:00,64.97,65.04,64.86,64.93,1022627.0,63.9309,63.9998,63.8227,63.8915,1022627.0
2024-05-24 10:40:00,64.93,65.06,64.76,65.05,976180.0,63.8915,64.0195,63.7242,64.0096,976180.0
2024-05-24 10:50:00,65.05,65.29,64.96,65.26,1340575.0,64.0096,64.2458,63.9211,64.2163,1340575.0
2024-05-24 11:00:00,65.25,65.58,65.21,65.56,1302939.0,64.2064,64.5311,64.1671,64.5115,1302939.0
2024-05-24 11:10:00,65.56,65.83,65.54,65.79,1469857.0,64.5115,64.7771,64.4918,64.7378,1469857.0
2024-05-24 11:20:00,65.79,65.81,65.61,65.64,1108124.0,64.7378,64.7575,64.5607,64.5902,1108124.0
2024-05-24 11:30:00,65.63,65.79,65.48,65.51,1794433.0,64.5803,64.7378,64.4327,64.4623,1794433.0
2024-05-24 11:40:00,65.5,65.73,65.5,65.57,927825.0,64.4524,64.6787,64.4524,64.5213,927825.0
2024-05-24 11:50:00,65.58,65.68,65.41,65.59,859399.0,64.5311,64.6295,64.3639,64.541,859399.0
2024-05-24 12:00:00,65.6,65.66,65.52,65.58,560129.0,64.5508,64.6099,64.4721,64.5311,560129.0
2024-05-24 12:10:00,65.59,65.77,65.57,65.73,531244.0,64.541,64.7181,64.5213,64.6787,531244.0
2024-05-24 12:20:00,65.73,65.79,65.65,65.69,445767.0,64.6787,64.7378,64.6,64.6394,445767.0
2024-05-24 12:30:00,65.7,65.74,65.54,65.56,608737.0,64.6492,64.6886,64.4918,64.5115,608737.0
2024-05-24 12:40:00,65.56,65.63,65.52,65.58,404306.0,64.5115,64.5803,64.4721,64.5311,404306.0
2024-05-24 12:50:00,65.57,65.73,65.46,65.47,734016.0,64.5213,64.6787,64.4131,64.4229,734016.0
2024-05-24 13:00:00,65.48,65.59,65.37,65.39,738075.0,64.4327,64.541,64.3245,64.3442,738075.0
2024-05-24 13:10:00,65.39,65.57,65.36,65.5,624916.0,64.3442,64.5213,64.3147,64.4524,624916.0
2024-05-24 13:20:00,65.5,65.68,65.46,65.58,533988.0,64.4524,64.6295,64.4131,64.5311,533988.0
2024-05-24 13:30:00,65.59,65.59,65.39,65.55,429813.0,64.541,64.541,64.3442,64.5016,429813.0
2024-05-24 13:40:00,65.55,65.55,65.42,65.52,413684.0,64.5016,64.5016,64.3737,64.4721,413684.0
2024-05-24 13:50:00,65.52,65.73,65.5,65.66,530872.0,64.4721,64.6787,64.4524,64.6099,530872.0
2024-05-24 14:00:00,65.67,65.86,65.63,65.83,849941.0,64.6197,64.8067,64.5803,64.7771,849941.0
2024-05-24 14:10:00,65.83,65.89,65.68,65.86,660764.0,64.7771,64.8362,64.6295,64.8067,660764.0
2024-05-24 14:20:00,65.86,65.87,65.57,65.63,506057.0,64.8067,64.8165,64.5213,64.5803,506057.0
2024-05-24 14:30:00,65.63,65.64,65.45,65.59,455406.0,64.5803,64.5902,64.4032,64.541,455406.0
2024-05-24 14:40:00,65.59,65.61,65.49,65.52,299631.0,64.541,64.5607,64.4426,64.4721,299631.0
2024-05-24 14:50:00,65.52,65.56,65.32,65.33,620641.0,64.4721,64.5115,64.2753,64.2851,620641.0
2024-05-24 15:00:00,65.33,65.33,64.97,65.21,1128500.0,64.2851,64.2851,63.9309,64.1671,1128500.0
2024-05-24 15:10:00,65.19,65.33,65.16,65.32,450605.0,64.1474,64.2851,64.1179,64.2753,450605.0
2024-05-24 15:20:00,65.31,65.33,65.2,65.25,412937.0,64.2655,64.2851,64.1572,64.2064,412937.0
2024-05-24 15:30:00,65.25,65.46,65.18,65.39,1014131.0,64.2064,64.4131,64.1375,64.3442,1014131.0
2024-05-24 15:40:00,65.39,65.39,65.19,65.2,682341.0,64.3442,64.3442,64.1474,64.1572,682341.0
2024-05-24 15:50:00,65.2,65.42,65.17,65.37,1886421.0,64.1572,64.3737,64.1277,64.3245,1886421.0
2024-05-28 09:30:00,65.86,66.03,65.52,65.76,2569919.0,64.8067,64.9739,64.4721,64.7083,2569919.0
2024-05-28 09:40:00,65.75,65.81,65.0,65.1,2310438.0,64.6984,64.7575,63.9604,64.0588,2310438.0
2024-05-28 09:50:00,65.09,65.31,65.06,65.27,1264502.0,64.049,64.2655,64.0195,64.2261,1264502.0
2024-05-28 10:00:00,65.27,65.59,65.04,65.58,1715232.0,64.2261,64.541,63.9998,64.5311,1715232.0
2024-05-28 10:10:00,65.57,65.67,65.38,65.59,1355785.0,64.5213,64.6197,64.3343,64.541,1355785.0
2024-05-28 10:20:00,65.58,65.65,65.35,65.6,628979.0,64.5311,64.6,64.3048,64.5508,628979.0
2024-05-28 10:30:00,65.59,65.73,65.41,65.48,1021700.0,64.541,64.6787,64.3639,64.4327,1021700.0
2024-05-28 10:40:00,65.47,65.86,65.44,65.82,1099453.0,64.4229,64.8067,64.3934,64.7673,1099453.0
2024-05-28 10:50:00,65.83,65.95,65.78,65.89,791905.0,64.7771,64.8952,64.7279,64.8362,791905.0
2024-05-28 11:00:00,65.9,65.91,65.63,65.7,933595.0,64.846,64.8559,64.5803,64.6492,933595.0
2024-05-28 11:10:00,65.7,65.84,65.67,65.81,584892.0,64.6492,64.787,64.6197,64.7575,584892.0
2024-05-28 11:20:00,65.82,65.92,65.8,65.91,580978.0,64.7673,64.8657,64.7476,64.8559,580978.0
2024-05-28 11:30:00,65.92,66.02,65.79,65.87,939792.0,64.8657,64.9641,64.7378,64.8165,939792.0
2024-05-28 11:40:00,65.87,65.95,65.85,65.9,340107.0,64.8165,64.8952,64.7968,64.846,340107.0
2024-05-28 11:50:00,65.89,65.93,65.84,65.87,368914.0,64.8362,64.8755,64.787,64.8165,368914.0
2024-05-28 12:00:00,65.87,65.95,65.75,65.81,717247.0,64.8165,64.8952,64.6984,64.7575,717247.0
2024-05-28 12:10:00,65.82,66.0,65.77,65.79,959708.0,64.7673,64.9444,64.7181,64.7378,959708.0
2024-05-28 12:20:00,65.78,65.87,65.74,65.81,760918.0,64.7279,64.8165,64.6886,64.7575,760918.0
2024-05-28 12:30:00,65.81,65.98,65.74,65.96,1000512.0,64.7575,64.9247,64.6886,64.9051,1000512.0
2024-05-28 12:40:00,65.96,66.08,65.92,65.98,724868.0,64.9051,65.0231,64.8657,64.9247,724868.0
2024-05-28 12:50:00,65.98,66.08,65.83,65.86,664470.0,64.9247,65.0231,64.7771,64.8067,664470.0
2024-05-28 13:00:00,65.86,65.97,65.65,65.88,1365187.0,64.8067,64.9149,64.6,64.8263,1365187.0
2024-05-28 13:10:00,65.87,65.97,65.8,65.94,546697.0,64.8165,64.9149,64.7476,64.8854,546697.0
2024-05-28 13:20:00,65.94,65.97,65.81,65.89,290790.0,64.8854,64.9149,64.7575,64.8362,290790.0
2024-05-28 13:30:00,65.89,66.09,65.8,66.06,588013.0,64.8362,65.033,64.7476,65.0035,588013.0
2024-05-28 13:40:00,66.06,66.09,65.8,65.8,712575.0,65.0035,65.033,64.7476,64.7476,712575.0
2024-05-28 13:50:00,65.81,65.84,65.54,65.66,783443.0,64.7575,64.787,64.4918,64.6099,783443.0
2024-05-28 14:00:00,65.65,65.87,65.56,65.83,653772.0,64.6,64.8165,64.5115,64.7771,653772.0
2024-05-28 14:10:00,65.83,65.92,65.58,65.66,418585.0,64.7771,64.8657,64.5311,64.6099,418585.0
2024-05-28 14:20:00,65.66,65.69,65.39,65.4,761358.0,64.6099,64.6394,64.3442,64.354,761358.0
2024-05-28 14:30:00,65.39,65.41,64.8,64.92,1507235.0,64.3442,64.3639,63.7636,63.8817,1507235.0
2024-05-28 14:40:00,64.92,65.08,64.84,64.98,1018432.0,63.8817,64.0391,63.803,63.9407,1018432.0
2024-05-28 14:50:00,64.98,65.34,64.85,65.32,982746.0,63.9407,64.295,63.8128,64.2753,982746.0
2024-05-28 15:00:00,65.31,65.48,65.25,65.47,785976.0,64.2655,64.4327,64.2064,64.4229,785976.0
2024-05-28 15:10:00,65.47,65.48,65.26,65.44,634161.0,64.4229,64.4327,64.2163,64.3934,634161.0
2024-05-28 15:20:00,65.44,65.69,65.35,65.42,781080.0,64.3934,64.6394,64.3048,64.3737,781080.0
2024-05-28 15:30:00,65.42,65.72,65.4,65.57,917328.0,64.3737,64.6689,64.354,64.5213,917328.0
2024-05-28 15:40:00,65.56,65.61,65.36,65.39,626632.0,64.5115,64.5607,64.3147,64.3442,626632.0
2024-05-28 15:50:00,65.39,66.1,65.39,66.09,2574419.0,64.3442,65.0428,64.3442,65.033,2574419.0
2024-05-29 09:30:00,64.24,64.78,64.2,64.63,3199672.0,63.2126,63.7439,63.1732,63.5963,3199672.0
2024-05-29 09:40:00,64.64,64.72,64.38,64.68,1876837.0,63.6062,63.6849,63.3503,63.6455,1876837.0
2024-05-29 09:50:00,64.69,65.12,64.68,64.92,2092430.0,63.6554,64.0785,63.6455,63.8817,2092430.0
2024-05-29 10:00:00,64.92,65.03,64.72,64.78,1499119.0,63.8817,63.9899,63.6849,63.7439,1499119.0
2024-05-29 10:10:00,64.78,65.08,64.77,65.01,1082517.0,63.7439,64.0391,63.7341,63.9703,1082517.0
2024-05-29 10:20:00,65.01,65.31,64.76,65.16,1373588.0,63.9703,64.2655,63.7242,64.1179,1373588.0
2024-05-29 10:30:00,65.16,65.42,65.15,65.34,1176655.0,64.1179,64.3737,64.108,64.295,1176655.0
2024-05-29 10:40:00,65.34,65.37,65.18,65.31,727082.0,64.295,64.3245,64.1375,64.2655,727082.0
2024-05-29 10:50:00,65.33,65.44,65.12,65.33,1027062.0,64.2851,64.3934,64.0785,64.2851,1027062.0
2024-05-29 11:00:00,65.31,65.39,64.96,64.97,905341.0,64.2655,64.3442,63.9211,63.9309,905341.0
2024-05-29 11:10:00,64.97,65.09,64.85,64.97,784290.0,63.9309,64.049,63.8128,63.9309,784290.0
2024-05-29 11:20:00,64.97,65.22,64.95,65.12,731244.0,63.9309,64.1769,63.9112,64.0785,731244.0
2024-05-29 11:30:00,65.12,65.16,64.9,65.09,629279.0,64.0785,64.1179,63.862,64.049,629279.0
2024-05-29 11:40:00,65.08,65.1,64.88,64.94,402402.0,64.0391,64.0588,63.8423,63.9014,402402.0
2024-05-29 11:50:00,64.95,65.19,64.94,65.14,636547.0,63.9112,64.1474,63.9014,64.0982,636547.0
2024-05-29 12:00:00,65.13,65.14,65.0,65.04,405820.0,64.0883,64.0982,63.9604,63.9998,405820.0
2024-05-29 12:10:00,65.03,65.07,64.83,65.06,751118.0,63.9899,64.0293,63.7931,64.0195,751118.0
2024-05-29 12:20:00,65.04,65.21,65.02,65.17,500707.0,63.9998,64.1671,63.9801,64.1277,500707.0
2024-05-29 12:30:00,65.17,65.35,65.1,65.31,578792.0,64.1277,64.3048,64.0588,64.2655,578792.0
2024-05-29 12:40:00,65.31,65.33,65.18,65.27,358915.0,64.2655,64.2851,64.1375,64.2261,358915.0
2024-05-29 12:50:00,65.26,65.42,65.26,65.35,442746.0,64.2163,64.3737,64.2163,64.3048,442746.0
2024-05-29 13:00:00,65.35,65.37,64.99,65.18,1031620.0,64.3048,64.3245,63.9506,64.1375,1031620.0
2024-05-29 13:10:00,65.18,65.24,64.97,65.0,425089.0,64.1375,64.1966,63.9309,63.9604,425089.0
2024-05-29 13:20:00,65.0,65.16,64.95,65.15,491467.0,63.9604,64.1179,63.9112,64.108,491467.0
2024-05-29 13:30:00,65.14,65.18,64.77,64.9,855437.0,64.0982,64.1375,63.7341,63.862,855437.0
2024-05-29 13:40:00,64.91,64.98,64.8,64.97,423415.0,63.8719,63.9407,63.7636,63.9309,423415.0
2024-05-29 13:50:00,64.96,65.28,64.95,65.21,843146.0,63.9211,64.2359,63.9112,64.1671,843146.0
2024-05-29 14:00:00,65.21,65.28,65.11,65.24,547452.0,64.1671,64.2359,64.0687,64.1966,547452.0
2024-05-29 14:10:00,65.24,65.28,65.12,65.16,256683.0,64.1966,64.2359,64.0785,64.1179,256683.0
2024-05-29 14:20:00,65.16,65.2,65.01,65.01,346136.0,64.1179,64.1572,63.9703,63.9703,346136.0
2024-05-29 14:30:00,65.0,65.04,64.83,64.87,476333.0,63.9604,63.9998,63.7931,63.8325,476333.0
2024-05-29 14:40:00,64.88,65.09,64.75,64.84,656992.0,63.8423,64.049,63.7144,63.803,656992.0
2024-05-29 14:50:00,64.85,64.99,64.78,64.87,507905.0,63.8128,63.9506,63.7439,63.8325,507905.0
2024-05-29 15:00:00,64.87,64.97,64.79,64.86,502319.0,63.8325,63.9309,63.7538,63.8227,502319.0
2024-05-29 15:10:00,64.86,65.01,64.77,64.97,491130.0,63.8227,63.9703,63.7341,63.9309,491130.0
2024-05-29 15:20:00,64.96,65.25,64.95,65.1,1046876.0,63.9211,64.2064,63.9112,64.0588,1046876.0
2024-05-29 15:30:00,65.1,65.18,64.97,65.13,603302.0,64.0588,64.1375,63.9309,64.0883,603302.0
2024-05-29 15:40:00,65.12,65.16,64.85,64.87,622116.0,64.0785,64.1179,63.8128,63.8325,622116.0
2024-05-29 15:50:00,64.86,64.92,64.43,64.7,2550077.0,63.8227,63.8817,63.3995,63.6652,2550077.0
2024-05-30 09:30:00,64.25,64.3,63.55,63.94,3236770.0,63.2224,63.2716,62.5336,62.9174,3236770.0
2024-05-30 09:40:00,63.94,64.14,63.85,64.05,1827642.0,62.9174,63.1142,62.8288,63.0256,1827642.0
2024-05-30 09:50:00,64.03,64.07,63.74,63.99,926940.0,63.0059,63.0453,62.7206,62.9666,926940.0
2024-05-30 10:00:00,64.0,64.12,63.76,63.94,1302080.0,62.9764,63.0945,62.7402,62.9174,1302080.0
2024-05-30 10:10:00,63.94,63.95,63.41,63.73,1873747.0,62.9174,62.9272,62.3958,62.7107,1873747.0
2024-05-30 10:20:00,63.73,63.93,63.65,63.77,775928.0,62.7107,62.9075,62.632,62.7501,775928.0
2024-05-30 10:30:00,63.77,63.82,63.22,63.24,1413009.0,62.7501,62.7993,62.2089,62.2286,1413009.0
2024-05-30 10:40:00,63.25,63.32,63.01,63.24,1377762.0,62.2384,62.3073,62.0022,62.2286,1377762.0
2024-05-30 10:50:00,63.24,63.39,63.14,63.16,699207.0,62.2286,62.3762,62.1302,62.1498,699207.0
2024-05-30 11:00:00,63.15,63.18,62.79,63.07,1354373.0,62.14,62.1695,61.7858,62.0613,1354373.0
2024-05-30 11:10:00,63.07,63.21,62.92,63.18,683262.0,62.0613,62.199,61.9137,62.1695,683262.0
2024-05-30 11:20:00,63.19,63.34,63.06,63.32,739420.0,62.1794,62.327,62.0514,62.3073,739420.0
2024-05-30 11:30:00,63.31,63.5,63.27,63.41,862229.0,62.2974,62.4844,62.2581,62.3958,862229.0
2024-05-30 11:40:00,63.4,63.56,63.38,63.43,613852.0,62.386,62.5434,62.3663,62.4155,613852.0
2024-05-30 11:50:00,63.42,63.48,63.24,63.25,613566.0,62.4057,62.4647,62.2286,62.2384,613566.0
2024-05-30 12:00:00,63.25,63.57,63.24,63.4,849158.0,62.2384,62.5533,62.2286,62.386,849158.0
2024-05-30 12:10:00,63.4,63.58,63.38,63.54,386344.0,62.386,62.5631,62.3663,62.5238,386344.0
2024-05-30 12:20:00,63.54,63.63,63.4,63.43,541562.0,62.5238,62.6123,62.386,62.4155,541562.0
2024-05-30 12:30:00,63.43,63.62,63.39,63.52,391740.0,62.4155,62.6025,62.3762,62.5041,391740.0
2024-05-30 12:40:00,63.51,63.57,63.41,63.44,395733.0,62.4942,62.5533,62.3958,62.4254,395733.0
2024-05-30 12:50:00,63.43,63.6,63.38,63.53,394517.0,62.4155,62.5828,62.3663,62.5139,394517.0
2024-05-30 13:00:00,63.54,63.7,63.44,63.62,786963.0,62.5238,62.6812,62.4254,62.6025,786963.0
2024-05-30 13:10:00,63.62,63.83,63.6,63.61,819782.0,62.6025,62.8091,62.5828,62.5926,819782.0
2024-05-30 13:20:00,63.62,63.75,63.6,63.75,382353.0,62.6025,62.7304,62.5828,62.7304,382353.0
2024-05-30 13:30:00,63.75,63.82,63.65,63.72,390093.0,62.7304,62.7993,62.632,62.7009,390093.0
2024-05-30 13:40:00,63.72,63.86,63.6,63.63,583737.0,62.7009,62.8386,62.5828,62.6123,583737.0
2024-05-30 13:50:00,63.63,63.65,63.51,63.6,504170.0,62.6123,62.632,62.4942,62.5828,504170.0
2024-05-30 14:00:00,63.59,63.63,63.41,63.5,372495.0,62.573,62.6123,62.3958,62.4844,372495.0
2024-05-30 14:10:00,63.49,63.49,63.08,63.39,800581.0,62.4746,62.4746,62.0711,62.3762,800581.0
2024-05-30 14:20:00,63.4,63.46,63.17,63.31,472912.0,62.386,62.445,62.1597,62.2974,472912.0
2024-05-30 14:30:00,63.31,63.46,63.21,63.25,479966.0,62.2974,62.445,62.199,62.2384,479966.0
2024-05-30 14:40:00,63.24,63.32,63.14,63.18,450603.0,62.2286,62.3073,62.1302,62.1695,450603.0
2024-05-30 14:50:00,63.19,63.32,63.14,63.27,446942.0,62.1794,62.3073,62.1302,62.2581,446942.0
2024-05-30 15:00:00,63.27,63.32,63.09,63.19,575357.0,62.2581,62.3073,62.081,62.1794,575357.0
2024-05-30 15:10:00,63.19,63.28,63.11,63.13,557893.0,62.1794,62.2679,62.1006,62.1203,557893.0
2024-05-30 15:20:00,63.13,63.14,62.66,62.9,2198836.0,62.1203,62.1302,61.6578,61.894,2198836.0
2024-05-30 15:30:00,62.9,63.0,62.47,62.59,1275104.0,61.894,61.9924,61.4709,61.589,1275104.0
2024-05-30 15:40:00,62.6,62.66,61.99,62.1,2011619.0,61.5988,61.6578,60.9986,61.1068,2011619.0
2024-05-30 15:50:00,62.1,62.91,62.0,62.56,2973310.0,61.1068,61.9038,61.0084,61.5594,2973310.0
2024-05-31 09:30:00,62.6,62.75,62.32,62.72,2854335.0,61.5988,61.7464,61.3233,61.7169,2854335.0
2024-05-31 09:40:00,62.73,62.89,62.18,62.43,1994359.0,61.7267,61.8842,61.1855,61.4315,1994359.0
2024-05-31 09:50:00,62.44,62.47,61.86,62.01,1858282.0,61.4414,61.4709,60.8706,61.0182,1858282.0
2024-05-31 10:00:00,62.0,62.05,61.6,61.96,1631363.0,61.0084,61.0576,60.6148,60.969,1631363.0
2024-05-31 10:10:00,61.97,61.98,61.16,61.21,2524936.0,60.9789,60.9887,60.1818,60.231,2524936.0
2024-05-31 10:20:00,61.2,61.37,60.71,60.76,2918076.0,60.2212,60.3885,59.739,59.7882,2918076.0
2024-05-31 10:30:00,60.76,60.76,60.2,60.46,3301641.0,59.7882,59.7882,59.2372,59.493,3301641.0
2024-05-31 10:40:00,60.45,60.49,60.1,60.2,1712854.0,59.4832,59.5225,59.1388,59.2372,1712854.0
2024-05-31 10:50:00,60.2,60.6,60.16,60.43,1562119.0,59.2372,59.6308,59.1978,59.4635,1562119.0
2024-05-31 11:00:00,60.43,60.44,59.98,60.14,1753358.0,59.4635,59.4733,59.0207,59.1781,1753358.0
2024-05-31 11:10:00,60.14,60.26,59.9,59.98,1212016.0,59.1781,59.2962,58.942,59.0207,1212016.0
2024-05-31 11:20:00,59.97,60.05,59.85,59.93,935741.0,59.0109,59.0896,58.8928,58.9715,935741.0
2024-05-31 11:30:00,59.92,59.99,59.63,59.73,1735227.0,58.9617,59.0305,58.6763,58.7747,1735227.0
2024-05-31 11:40:00,59.73,59.89,59.7,59.73,850907.0,58.7747,58.9321,58.7452,58.7747,850907.0
2024-05-31 11:50:00,59.73,59.81,59.5,59.57,1172419.0,58.7747,58.8534,58.5484,58.6173,1172419.0
2024-05-31 12:00:00,59.57,59.69,59.41,59.45,1172815.0,58.6173,58.7353,58.4598,58.4992,1172815.0
2024-05-31 12:10:00,59.46,59.47,59.14,59.19,1628252.0,58.509,58.5189,58.1941,58.2433,1628252.0
2024-05-31 12:20:00,59.2,59.24,58.96,59.16,1802342.0,58.2532,58.2925,58.017,58.2138,1802342.0
2024-05-31 12:30:00,59.15,59.36,59.09,59.35,937430.0,58.204,58.4106,58.1449,58.4008,937430.0
2024-05-31 12:40:00,59.36,59.53,59.29,59.37,1408223.0,58.4106,58.5779,58.3417,58.4205,1408223.0
2024-05-31 12:50:00,59.37,59.51,59.24,59.49,795559.0,58.4205,58.5582,58.2925,58.5385,795559.0
2024-05-31 13:00:00,59.48,59.74,59.47,59.73,1181353.0,58.5287,58.7845,58.5189,58.7747,1181353.0
2024-05-31 13:10:00,59.73,59.99,59.71,59.95,1349498.0,58.7747,59.0305,58.755,58.9912,1349498.0
2024-05-31 13:20:00,59.96,60.2,59.91,60.13,1066130.0,59.001,59.2372,58.9518,59.1683,1066130.0
2024-05-31 13:30:00,60.14,60.24,60.0,60.01,1091582.0,59.1781,59.2765,59.0404,59.0502,1091582.0
2024-05-31 13:40:00,60.0,60.14,59.88,60.09,869785.0,59.0404,59.1781,58.9223,59.1289,869785.0
2024-05-31 13:50:00,60.08,60.16,59.88,59.97,872098.0,59.1191,59.1978,58.9223,59.0109,872098.0
2024-05-31 14:00:00,59.97,59.99,59.78,59.8,893857.0,59.0109,59.0305,58.8239,58.8436,893857.0
2024-05-31 14:10:00,59.8,60.01,59.76,59.95,793765.0,58.8436,59.0502,58.8042,58.9912,793765.0
2024-05-31 14:20:00,59.94,59.97,59.73,59.74,467591.0,58.9813,59.0109,58.7747,58.7845,467591.0
2024-05-31 14:30:00,59.75,59.87,59.66,59.85,771383.0,58.7944,58.9125,58.7058,58.8928,771383.0
2024-05-31 14:40:00,59.85,60.22,59.82,60.04,1045455.0,58.8928,59.2569,58.8633,59.0797,1045455.0
2024-05-31 14:50:00,60.03,60.13,59.82,60.07,848349.0,59.0699,59.1683,58.8633,59.1093,848349.0
2024-05-31 15:00:00,60.08,60.39,59.94,60.37,1173448.0,59.1191,59.4241,58.9813,59.4045,1173448.0
2024-05-31 15:10:00,60.36,60.52,60.32,60.52,1161208.0,59.3946,59.5521,59.3553,59.5521,1161208.0
2024-05-31 15:20:00,60.52,60.84,60.5,60.65,1661867.0,59.5521,59.8669,59.5324,59.68,1661867.0
2024-05-31 15:30:00,60.65,60.93,60.56,60.9,1654881.0,59.68,59.9555,59.5914,59.926,1654881.0
2024-05-31 15:40:00,60.9,61.72,60.9,61.69,2616985.0,59.926,60.7329,59.926,60.7034,2616985.0
2024-05-31 15:50:00,61.69,62.58,61.61,62.57,6960645.0,60.7034,61.5791,60.6246,61.5693,6960645.0
2024-06-03 09:30:00,63.72,63.91,63.57,63.84,3489293.0,62.7009,62.8878,62.5533,62.819,3489293.0
2024-06-03 09:40:00,63.83,64.15,63.78,63.91,2507380.0,62.8091,63.124,62.7599,62.8878,2507380.0
2024-06-03 09:50:00,63.9,63.91,63.12,63.33,2338727.0,62.878,62.8878,62.1105,62.3171,2338727.0
2024-06-03 10:00:00,63.39,63.86,63.12,63.12,2093356.0,62.3762,62.8386,62.1105,62.1105,2093356.0
2024-06-03 10:10:00,63.13,63.65,63.05,63.56,1394835.0,62.1203,62.632,62.0416,62.5434,1394835.0
2024-06-03 10:20:00,63.57,63.7,63.35,63.57,989981.0,62.5533,62.6812,62.3368,62.5533,989981.0
2024-06-03 10:30:00,63.58,63.61,63.07,63.18,1051253.0,62.5631,62.5926,62.0613,62.1695,1051253.0
2024-06-03 10:40:00,63.18,63.35,62.66,62.68,1672900.0,62.1695,62.3368,61.6578,61.6775,1672900.0
2024-06-03 10:50:00,62.68,62.71,62.3,62.5,1866454.0,61.6775,61.707,61.3036,61.5004,1866454.0
2024-06-03 11:00:00,62.5,62.58,62.24,62.56,1616567.0,61.5004,61.5791,61.2446,61.5594,1616567.0
2024-06-03 11:10:00,62.57,62.7,62.41,62.66,1337282.0,61.5693,61.6972,61.4118,61.6578,1337282.0
2024-06-03 11:20:00,62.66,62.89,62.65,62.78,1358490.0,61.6578,61.8842,61.648,61.7759,1358490.0
2024-06-03 11:30:00,62.76,62.97,62.58,62.76,891339.0,61.7562,61.9629,61.5791,61.7562,891339.0
2024-06-03 11:40:00,62.76,62.84,62.53,62.66,752949.0,61.7562,61.835,61.5299,61.6578,752949.0
2024-06-03 11:50:00,62.67,62.85,62.57,62.64,637826.0,61.6677,61.8448,61.5693,61.6382,637826.0
2024-06-03 12:00:00,62.64,62.79,62.3,62.39,1066716.0,61.6382,61.7858,61.3036,61.3922,1066716.0
2024-06-03 12:10:00,62.39,62.49,61.73,61.75,2008531.0,61.3922,61.4906,60.7427,60.7624,2008531.0
2024-06-03 12:20:00,61.75,61.85,61.48,61.63,1531803.0,60.7624,60.8608,60.4967,60.6443,1531803.0
2024-06-03 12:30:00,61.63,61.77,61.33,61.72,1479592.0,60.6443,60.7821,60.3491,60.7329,1479592.0
2024-06-03 12:40:00,61.72,61.78,61.54,61.62,945600.0,60.7329,60.7919,60.5557,60.6345,945600.0
2024-06-03 12:50:00,61.61,61.63,61.27,61.44,937000.0,60.6246,60.6443,60.2901,60.4573,937000.0
2024-06-03 13:00:00,61.43,61.52,61.26,61.29,668757.0,60.4475,60.5361,60.2802,60.3097,668757.0
2024-06-03 13:10:00,61.3,61.55,60.96,61.51,1405673.0,60.3196,60.5656,59.985,60.5262,1405673.0
2024-06-03 13:20:00,61.5,61.93,61.47,61.92,1409077.0,60.5164,60.9395,60.4869,60.9297,1409077.0
2024-06-03 13:30:00,61.9,62.28,61.89,62.21,1568181.0,60.91,61.2839,60.9002,61.215,1568181.0
2024-06-03 13:40:00,62.2,62.39,62.17,62.29,1012984.0,61.2052,61.3922,61.1757,61.2938,1012984.0
2024-06-03 13:50:00,62.28,62.3,62.03,62.17,1070126.0,61.2839,61.3036,61.0379,61.1757,1070126.0
2024-06-03 14:00:00,62.18,62.34,62.12,62.26,644370.0,61.1855,61.343,61.1265,61.2642,644370.0
2024-06-03 14:10:00,62.25,62.34,61.87,62.06,989471.0,61.2544,61.343,60.8805,61.0674,989471.0
2024-06-03 14:20:00,62.06,62.3,61.98,61.99,693509.0,61.0674,61.3036,60.9887,60.9986,693509.0
2024-06-03 14:30:00,61.98,62.28,61.98,62.27,492491.0,60.9887,61.2839,60.9887,61.2741,492491.0
2024-06-03 14:40:00,62.27,62.45,62.18,62.32,702162.0,61.2741,61.4512,61.1855,61.3233,702162.0
2024-06-03 14:50:00,62.33,62.33,62.01,62.2,588795.0,61.3331,61.3331,61.0182,61.2052,588795.0
2024-06-03 15:00:00,62.21,62.34,62.13,62.21,674342.0,61.215,61.343,61.1363,61.215,674342.0
2024-06-03 15:10:00,62.2,62.43,62.16,62.38,692253.0,61.2052,61.4315,61.1658,61.3823,692253.0
2024-06-03 15:20:00,62.37,62.6,62.36,62.49,863089.0,61.3725,61.5988,61.3626,61.4906,863089.0
2024-06-03 15:30:00,62.49,62.59,62.27,62.32,880892.0,61.4906,61.589,61.2741,61.3233,880892.0
2024-06-03 15:40:00,62.34,62.61,62.26,62.58,669321.0,61.343,61.6086,61.2642,61.5791,669321.0
2024-06-03 15:50:00,62.58,63.15,62.44,63.14,2187755.0,61.5791,62.14,61.4414,62.1302,2187755.0
2024-06-04 09:30:00,62.99,63.12,62.42,62.88,2554928.0,61.9826,62.1105,61.4217,61.8743,2554928.0
2024-06-04 09:40:00,62.87,62.93,62.65,62.75,1401129.0,61.8645,61.9235,61.648,61.7464,1401129.0
2024-06-04 09:50:00,62.75,62.88,62.39,62.62,1423064.0,61.7464,61.8743,61.3922,61.6185,1423064.0
2024-06-04 10:00:00,62.63,63.24,62.45,62.54,3017465.0,61.6283,62.2286,61.4512,61.5398,3017465.0
2024-06-04 10:10:00,62.54,62.73,62.27,62.63,1409424.0,61.5398,61.7267,61.2741,61.6283,1409424.0
2024-06-04 10:20:00,62.62,62.83,62.39,62.8,954358.0,61.6185,61.8251,61.3922,61.7956,954358.0
2024-06-04 10:30:00,62.79,63.06,62.62,62.9,1187282.0,61.7858,62.0514,61.6185,61.894,1187282.0
2024-06-04 10:40:00,62.9,63.14,62.77,62.85,935351.0,61.894,62.1302,61.7661,61.8448,935351.0
2024-06-04 10:50:00,62.85,62.95,62.55,62.6,901016.0,61.8448,61.9432,61.5496,61.5988,901016.0
2024-06-04 11:00:00,62.62,62.77,62.51,62.69,740435.0,61.6185,61.7661,61.5102,61.6874,740435.0
2024-06-04 11:10:00,62.7,62.85,62.49,62.74,919737.0,61.6972,61.8448,61.4906,61.7366,919737.0
2024-06-04 11:20:00,62.76,62.99,62.59,62.61,765509.0,61.7562,61.9826,61.589,61.6086,765509.0
2024-06-04 11:30:00,62.6,62.63,62.35,62.46,943903.0,61.5988,61.6283,61.3528,61.461,943903.0
2024-06-04 11:40:00,62.46,62.63,62.44,62.52,617006.0,61.461,61.6283,61.4414,61.5201,617006.0
2024-06-04 11:50:00,62.52,62.64,62.43,62.44,415950.0,61.5201,61.6382,61.4315,61.4414,415950.0
2024-06-04 12:00:00,62.46,62.59,62.3,62.39,555517.0,61.461,61.589,61.3036,61.3922,555517.0
2024-06-04 12:10:00,62.39,62.48,62.3,62.42,404339.0,61.3922,61.4807,61.3036,61.4217,404339.0
2024-06-04 12:20:00,62.41,62.7,62.32,62.67,598579.0,61.4118,61.6972,61.3233,61.6677,598579.0
2024-06-04 12:30:00,62.67,62.72,62.51,62.71,554509.0,61.6677,61.7169,61.5102,61.707,554509.0
2024-06-04 12:40:00,62.71,63.12,62.67,63.05,1041893.0,61.707,62.1105,61.6677,62.0416,1041893.0
2024-06-04 12:50:00,63.04,63.05,62.69,62.88,698695.0,62.0318,62.0416,61.6874,61.8743,698695.0
2024-06-04 13:00:00,62.88,62.91,62.54,62.63,473376.0,61.8743,61.9038,61.5398,61.6283,473376.0
2024-06-04 13:10:00,62.63,62.94,62.62,62.92,551948.0,61.6283,61.9334,61.6185,61.9137,551948.0
2024-06-04 13:20:00,62.93,63.01,62.68,63.0,616292.0,61.9235,62.0022,61.6775,61.9924,616292.0
2024-06-04 13:30:00,63.01,63.06,62.74,62.83,530421.0,62.0022,62.0514,61.7366,61.8251,530421.0
2024-06-04 13:40:00,62.83,62.96,62.77,62.84,396955.0,61.8251,61.953,61.7661,61.835,396955.0
2024-06-04 13:50:00,62.86,62.99,62.78,62.88,433700.0,61.8546,61.9826,61.7759,61.8743,433700.0
2024-06-04 14:00:00,62.88,63.07,62.83,63.02,389152.0,61.8743,62.0613,61.8251,62.0121,389152.0
2024-06-04 14:10:00,63.01,63.56,62.97,63.51,1440467.0,62.0022,62.5434,61.9629,62.4942,1440467.0
2024-06-04 14:20:00,63.51,63.96,63.48,63.96,2080071.0,62.4942,62.937,62.4647,62.937,2080071.0
2024-06-04 14:30:00,63.96,64.02,63.76,63.87,1028460.0,62.937,62.9961,62.7402,62.8485,1028460.0
2024-06-04 14:40:00,63.88,64.12,63.79,64.04,1128426.0,62.8583,63.0945,62.7698,63.0158,1128426.0
2024-06-04 14:50:00,64.04,64.13,63.63,63.71,1158023.0,63.0158,63.1043,62.6123,62.691,1158023.0
2024-06-04 15:00:00,63.71,63.73,62.92,63.14,1958701.0,62.691,62.7107,61.9137,62.1302,1958701.0
2024-06-04 15:10:00,63.15,63.34,63.09,63.2,1221047.0,62.14,62.327,62.081,62.1892,1221047.0
2024-06-04 15:20:00,63.2,63.37,63.15,63.29,546503.0,62.1892,62.3565,62.14,62.2778,546503.0
2024-06-04 15:30:00,63.28,63.37,63.01,63.18,757489.0,62.2679,62.3565,62.0022,62.1695,757489.0
2024-06-04 15:40:00,63.17,63.61,63.17,63.47,1115281.0,62.1597,62.5926,62.1597,62.4549,1115281.0
2024-06-04 15:50:00,63.47,63.73,63.47,63.6,1703868.0,62.4549,62.7107,62.4549,62.5828,1703868.0
2024-06-05 09:30:00,65.12,65.15,64.77,64.84,2544862.0,64.0785,64.108,63.7341,63.803,2544862.0
2024-06-05 09:40:00,64.83,65.15,64.81,65.03,1945305.0,63.7931,64.108,63.7734,63.9899,1945305.0
2024-06-05 09:50:00,65.02,65.23,64.83,65.22,1600363.0,63.9801,64.1867,63.7931,64.1769,1600363.0
2024-06-05 10:00:00,65.19,65.25,64.65,64.81,2584772.0,64.1474,64.2064,63.616,63.7734,2584772.0
2024-06-05 10:10:00,64.81,65.07,64.8,65.02,1144020.0,63.7734,64.0293,63.7636,63.9801,1144020.0
2024-06-05 10:20:00,65.01,65.58,64.99,65.55,2341827.0,63.9703,64.5311,63.9506,64.5016,2341827.0
2024-06-05 10:30:00,65.56,66.01,65.56,65.9,2594990.0,64.5115,64.9543,64.5115,64.846,2594990.0
2024-06-05 10:40:00,65.9,65.93,65.74,65.84,994644.0,64.846,64.8755,64.6886,64.787,994644.0
2024-06-05 10:50:00,65.84,65.86,65.72,65.86,745891.0,64.787,64.8067,64.6689,64.8067,745891.0
2024-06-05 11:00:00,65.86,66.13,65.86,65.96,1232465.0,64.8067,65.0723,64.8067,64.9051,1232465.0
2024-06-05 11:10:00,65.97,66.42,65.95,66.31,1284666.0,64.9149,65.3577,64.8952,65.2495,1284666.0
2024-06-05 11:20:00,66.32,66.46,66.14,66.29,1387439.0,65.2593,65.3971,65.0822,65.2298,1387439.0
2024-06-05 11:30:00,66.3,66.45,66.29,66.37,821446.0,65.2396,65.3872,65.2298,65.3085,821446.0
2024-06-05 11:40:00,66.35,66.51,66.31,66.38,1209907.0,65.2888,65.4463,65.2495,65.3183,1209907.0
2024-06-05 11:50:00,66.38,66.43,66.25,66.3,673579.0,65.3183,65.3675,65.1904,65.2396,673579.0
2024-06-05 12:00:00,66.29,66.38,66.19,66.31,668871.0,65.2298,65.3183,65.1314,65.2495,668871.0
2024-06-05 12:10:00,66.32,66.39,66.22,66.38,636347.0,65.2593,65.3282,65.1609,65.3183,636347.0
2024-06-05 12:20:00,66.38,66.46,66.34,66.38,728528.0,65.3183,65.3971,65.279,65.3183,728528.0
2024-06-05 12:30:00,66.38,66.57,66.3,66.5,758451.0,65.3183,65.5053,65.2396,65.4364,758451.0
2024-06-05 12:40:00,66.5,66.59,66.47,66.57,627365.0,65.4364,65.525,65.4069,65.5053,627365.0
2024-06-05 12:50:00,66.56,66.72,66.56,66.69,780732.0,65.4955,65.6529,65.4955,65.6234,780732.0
2024-06-05 13:00:00,66.69,66.86,66.63,66.8,854280.0,65.6234,65.7907,65.5643,65.7316,854280.0
2024-06-05 13:10:00,66.8,66.87,66.6,66.61,951200.0,65.7316,65.8005,65.5348,65.5447,951200.0
2024-06-05 13:20:00,66.61,66.65,66.42,66.63,1291073.0,65.5447,65.584,65.3577,65.5643,1291073.0
2024-06-05 13:30:00,66.63,66.86,66.62,66.84,849329.0,65.5643,65.7907,65.5545,65.771,849329.0
2024-06-05 13:40:00,66.83,66.92,66.65,66.82,754896.0,65.7611,65.8497,65.584,65.7513,754896.0
2024-06-05 13:50:00,66.82,66.94,66.75,66.91,598443.0,65.7513,65.8694,65.6824,65.8399,598443.0
2024-06-05 14:00:00,66.9,66.92,66.73,66.82,782647.0,65.83,65.8497,65.6627,65.7513,782647.0
2024-06-05 14:10:00,66.83,66.89,66.72,66.86,566534.0,65.7611,65.8202,65.6529,65.7907,566534.0
2024-06-05 14:20:00,66.85,66.94,66.76,66.94,587223.0,65.7808,65.8694,65.6923,65.8694,587223.0
2024-06-05 14:30:00,66.93,67.06,66.88,67.0,1308991.0,65.8595,65.9875,65.8103,65.9284,1308991.0
2024-06-05 14:40:00,67.0,67.08,66.98,67.01,620039.0,65.9284,66.0071,65.9087,65.9383,620039.0
2024-06-05 14:50:00,67.01,67.11,67.01,67.05,562980.0,65.9383,66.0367,65.9383,65.9776,562980.0
2024-06-05 15:00:00,67.03,67.11,66.95,67.07,924399.0,65.9579,66.0367,65.8792,65.9973,924399.0
2024-06-05 15:10:00,67.07,67.18,67.03,67.15,828525.0,65.9973,66.1055,65.9579,66.076,828525.0
2024-06-05 15:20:00,67.15,67.17,66.93,67.0,962301.0,66.076,66.0957,65.8595,65.9284,962301.0
2024-06-05 15:30:00,67.0,67.22,66.92,67.19,1175428.0,65.9284,66.1449,65.8497,66.1154,1175428.0
2024-06-05 15:40:00,67.2,67.2,66.93,66.97,1110453.0,66.1252,66.1252,65.8595,65.8989,1110453.0
2024-06-05 15:50:00,66.98,67.48,66.87,67.48,3753577.0,65.9087,66.4007,65.8005,66.4007,3753577.0
2024-06-06 09:30:00,67.74,67.85,67.56,67.84,2406116.0,66.6566,66.7648,66.4795,66.755,2406116.0
2024-06-06 09:40:00,67.85,67.88,67.29,67.35,1952617.0,66.7648,66.7943,66.2138,66.2728,1952617.0
2024-06-06 09:50:00,67.34,67.52,66.97,66.98,2467448.0,66.263,66.4401,65.8989,65.9087,2467448.0
2024-06-06 10:00:00,66.99,67.43,66.97,67.23,1580734.0,65.9186,66.3515,65.8989,66.1547,1580734.0
2024-06-06 10:10:00,67.22,67.49,67.14,67.32,1296531.0,66.1449,66.4106,66.0662,66.2433,1296531.0
2024-06-06 10:20:00,67.32,67.57,67.18,67.51,1379582.0,66.2433,66.4893,66.1055,66.4303,1379582.0
2024-06-06 10:30:00,67.49,67.79,67.45,67.7,1301177.0,66.4106,66.7058,66.3712,66.6172,1301177.0
2024-06-06 10:40:00,67.7,67.77,67.62,67.69,772669.0,66.6172,66.6861,66.5385,66.6074,772669.0
2024-06-06 10:50:00,67.68,67.7,67.43,67.54,796261.0,66.5975,66.6172,66.3515,66.4598,796261.0
2024-06-06 11:00:00,67.53,67.67,67.39,67.61,588729.0,66.4499,66.5877,66.3122,66.5287,588729.0
2024-06-06 11:10:00,67.61,67.64,67.47,67.55,674683.0,66.5287,66.5582,66.3909,66.4696,674683.0
2024-06-06 11:20:00,67.56,67.58,67.34,67.4,703332.0,66.4795,66.4991,66.263,66.322,703332.0
2024-06-06 11:30:00,67.39,67.42,67.21,67.32,749089.0,66.3122,66.3417,66.1351,66.2433,749089.0
2024-06-06 11:40:00,67.31,67.39,67.24,67.29,493660.0,66.2335,66.3122,66.1646,66.2138,493660.0
2024-06-06 11:50:00,67.28,67.46,67.28,67.33,520297.0,66.2039,66.3811,66.2039,66.2531,520297.0
2024-06-06 12:00:00,67.31,67.47,67.26,67.45,342774.0,66.2335,66.3909,66.1843,66.3712,342774.0
2024-06-06 12:10:00,67.44,67.47,67.08,67.28,745485.0,66.3614,66.3909,66.0071,66.2039,745485.0
2024-06-06 12:20:00,67.29,67.4,67.16,67.26,624672.0,66.2138,66.322,66.0859,66.1843,624672.0
2024-06-06 12:30:00,67.26,67.28,67.03,67.14,574117.0,66.1843,66.2039,65.9579,66.0662,574117.0
2024-06-06 12:40:00,67.14,67.22,67.03,67.14,389057.0,66.0662,66.1449,65.9579,66.0662,389057.0
2024-06-06 12:50:00,67.15,67.31,67.11,67.26,502495.0,66.076,66.2335,66.0367,66.1843,502495.0
2024-06-06 13:00:00,67.26,67.49,67.18,67.32,716292.0,66.1843,66.4106,66.1055,66.2433,716292.0
2024-06-06 13:10:00,67.32,67.47,67.31,67.43,443922.0,66.2433,66.3909,66.2335,66.3515,443922.0
2024-06-06 13:20:00,67.43,67.56,67.37,67.51,508786.0,66.3515,66.4795,66.2925,66.4303,508786.0
2024-06-06 13:30:00,67.51,67.63,67.48,67.58,450431.0,66.4303,66.5483,66.4007,66.4991,450431.0
2024-06-06 13:40:00,67.59,67.59,67.38,67.4,461722.0,66.509,66.509,66.3023,66.322,461722.0
2024-06-06 13:50:00,67.4,67.56,67.37,67.43,390131.0,66.322,66.4795,66.2925,66.3515,390131.0
2024-06-06 14:00:00,67.43,67.49,66.93,66.95,991846.0,66.3515,66.4106,65.8595,65.8792,991846.0
2024-06-06 14:10:00,66.94,67.28,66.85,67.22,804681.0,65.8694,66.2039,65.7808,66.1449,804681.0
2024-06-06 14:20:00,67.22,67.26,67.1,67.21,452356.0,66.1449,66.1843,66.0268,66.1351,452356.0
2024-06-06 14:30:00,67.21,67.27,67.07,67.17,443326.0,66.1351,66.1941,65.9973,66.0957,443326.0
2024-06-06 14:40:00,67.17,67.35,67.16,67.32,487618.0,66.0957,66.2728,66.0859,66.2433,487618.0
2024-06-06 14:50:00,67.31,67.48,67.3,67.37,638349.0,66.2335,66.4007,66.2236,66.2925,638349.0
2024-06-06 15:00:00,67.37,67.43,67.29,67.42,517703.0,66.2925,66.3515,66.2138,66.3417,517703.0
2024-06-06 15:10:00,67.41,67.43,67.18,67.3,597479.0,66.3319,66.3515,66.1055,66.2236,597479.0
2024-06-06 15:20:00,67.29,67.39,67.12,67.35,639127.0,66.2138,66.3122,66.0465,66.2728,639127.0
2024-06-06 15:30:00,67.35,67.37,67.18,67.26,562650.0,66.2728,66.2925,66.1055,66.1843,562650.0
2024-06-06 15:40:00,67.25,67.45,67.11,67.38,728393.0,66.1744,66.3712,66.0367,66.3023,728393.0
2024-06-06 15:50:00,67.39,67.47,67.24,67.38,1438640.0,66.3122,66.3909,66.1646,66.3023,1438640.0
2024-06-07 09:30:00,67.12,67.12,66.62,66.71,1948793.0,66.0465,66.0465,65.5545,65.6431,1948793.0
2024-06-07 09:40:00,66.71,67.12,66.63,67.1,1408310.0,65.6431,66.0465,65.5643,66.0268,1408310.0
2024-06-07 09:50:00,67.11,67.37,66.9,67.05,1802796.0,66.0367,66.2925,65.83,65.9776,1802796.0
2024-06-07 10:00:00,67.05,67.19,66.96,67.1,953327.0,65.9776,66.1154,65.8891,66.0268,953327.0
2024-06-07 10:10:00,67.09,67.27,66.92,67.24,732703.0,66.017,66.1941,65.8497,66.1646,732703.0
2024-06-07 10:20:00,67.24,67.24,66.99,67.11,805548.0,66.1646,66.1646,65.9186,66.0367,805548.0
2024-06-07 10:30:00,67.1,67.49,67.04,67.48,1005227.0,66.0268,66.4106,65.9678,66.4007,1005227.0
2024-06-07 10:40:00,67.48,67.94,67.47,67.84,1366823.0,66.4007,66.8534,66.3909,66.755,1366823.0
2024-06-07 10:50:00,67.84,67.84,67.37,67.5,1082858.0,66.755,66.755,66.2925,66.4204,1082858.0
2024-06-07 11:00:00,67.5,67.52,66.92,67.04,1105138.0,66.4204,66.4401,65.8497,65.9678,1105138.0
2024-06-07 11:10:00,67.03,67.16,66.87,67.02,960254.0,65.9579,66.0859,65.8005,65.9481,960254.0
2024-06-07 11:20:00,67.03,67.42,66.98,67.4,923541.0,65.9579,66.3417,65.9087,66.322,923541.0
2024-06-07 11:30:00,67.41,67.64,67.32,67.41,1130629.0,66.3319,66.5582,66.2433,66.3319,1130629.0
2024-06-07 11:40:00,67.42,67.52,67.29,67.48,444147.0,66.3417,66.4401,66.2138,66.4007,444147.0
2024-06-07 11:50:00,67.48,67.62,67.44,67.58,454835.0,66.4007,66.5385,66.3614,66.4991,454835.0
2024-06-07 12:00:00,67.59,67.67,67.45,67.65,595990.0,66.509,66.5877,66.3712,66.568,595990.0
2024-06-07 12:10:00,67.65,67.74,67.56,67.73,651040.0,66.568,66.6566,66.4795,66.6467,651040.0
2024-06-07 12:20:00,67.73,67.91,67.68,67.89,534049.0,66.6467,66.8239,66.5975,66.8042,534049.0
2024-06-07 12:30:00,67.9,68.04,67.74,67.78,1230899.0,66.814,66.9518,66.6566,66.6959,1230899.0
2024-06-07 12:40:00,67.79,67.82,67.52,67.68,721021.0,66.7058,66.7353,66.4401,66.5975,721021.0
2024-06-07 12:50:00,67.67,68.23,67.67,68.2,1604734.0,66.5877,67.1388,66.5877,67.1092,1604734.0
2024-06-07 13:00:00,68.2,68.2,67.92,67.99,860049.0,67.1092,67.1092,66.8337,66.9026,860049.0
2024-06-07 13:10:00,68.0,68.14,67.89,68.11,570482.0,66.9124,67.0502,66.8042,67.0207,570482.0
2024-06-07 13:20:00,68.11,68.33,67.94,68.02,870303.0,67.0207,67.2372,66.8534,66.9321,870303.0
2024-06-07 13:30:00,68.03,68.16,67.9,68.06,568513.0,66.942,67.0699,66.814,66.9715,568513.0
2024-06-07 13:40:00,68.06,68.1,67.9,68.03,420972.0,66.9715,67.0108,66.814,66.942,420972.0
2024-06-07 13:50:00,68.03,68.16,67.9,67.91,590167.0,66.942,67.0699,66.814,66.8239,590167.0
2024-06-07 14:00:00,67.9,67.91,66.99,67.12,1787563.0,66.814,66.8239,65.9186,66.0465,1787563.0
2024-06-07 14:10:00,67.12,67.16,66.67,66.85,1495544.0,66.0465,66.0859,65.6037,65.7808,1495544.0
2024-06-07 14:20:00,66.84,67.29,66.8,67.16,1240096.0,65.771,66.2138,65.7316,66.0859,1240096.0
2024-06-07 14:30:00,67.16,67.27,67.08,67.23,814515.0,66.0859,66.1941,66.0071,66.1547,814515.0
2024-06-07 14:40:00,67.22,67.46,67.2,67.36,941819.0,66.1449,66.3811,66.1252,66.2827,941819.0
2024-06-07 14:50:00,67.35,67.44,67.18,67.25,680189.0,66.2728,66.3614,66.1055,66.1744,680189.0
2024-06-07 15:00:00,67.24,67.41,67.03,67.08,725129.0,66.1646,66.3319,65.9579,66.0071,725129.0
2024-06-07 15:10:00,67.09,67.22,66.77,66.87,980741.0,66.017,66.1449,65.7021,65.8005,980741.0
2024-06-07 15:20:00,66.87,67.25,66.69,67.2,757591.0,65.8005,66.1744,65.6234,66.1252,757591.0
2024-06-07 15:30:00,67.19,67.28,67.04,67.12,704339.0,66.1154,66.2039,65.9678,66.0465,704339.0
2024-06-07 15:40:00,67.13,67.3,67.06,67.11,843754.0,66.0563,66.2236,65.9875,66.0367,843754.0
2024-06-07 15:50:00,67.1,67.25,66.88,67.11,1974962.0,66.0268,66.1744,65.8103,66.0367,1974962.0
2024-06-10 09:30:00,66.59,66.96,66.48,66.89,2106036.0,65.525,65.8891,65.4167,65.8202,2106036.0
2024-06-10 09:40:00,66.9,66.96,66.56,66.67,1465420.0,65.83,65.8891,65.4955,65.6037,1465420.0
2024-06-10 09:50:00,66.67,66.87,66.55,66.63,1249466.0,65.6037,65.8005,65.4856,65.5643,1249466.0
2024-06-10 10:00:00,66.63,66.88,66.59,66.88,975965.0,65.5643,65.8103,65.525,65.8103,975965.0
2024-06-10 10:10:00,66.87,66.92,66.63,66.8,864192.0,65.8005,65.8497,65.5643,65.7316,864192.0
2024-06-10 10:20:00,66.8,67.1,66.8,67.08,951744.0,65.7316,66.0268,65.7316,66.0071,951744.0
2024-06-10 10:30:00,67.09,67.2,66.94,67.11,998894.0,66.017,66.1252,65.8694,66.0367,998894.0
2024-06-10 10:40:00,67.11,67.26,67.0,67.14,996293.0,66.0367,66.1843,65.9284,66.0662,996293.0
2024-06-10 10:50:00,67.15,67.44,67.14,67.4,862957.0,66.076,66.3614,66.0662,66.322,862957.0
2024-06-10 11:00:00,67.4,67.57,67.37,67.56,771757.0,66.322,66.4893,66.2925,66.4795,771757.0
2024-06-10 11:10:00,67.55,67.55,67.4,67.41,504120.0,66.4696,66.4696,66.322,66.3319,504120.0
2024-06-10 11:20:00,67.42,67.66,67.41,67.64,622596.0,66.3417,66.5779,66.3319,66.5582,622596.0
2024-06-10 11:30:00,67.65,67.76,67.6,67.73,894886.0,66.568,66.6763,66.5188,66.6467,894886.0
2024-06-10 11:40:00,67.73,67.78,67.61,67.73,544675.0,66.6467,66.6959,66.5287,66.6467,544675.0
2024-06-10 11:50:00,67.72,67.9,67.57,67.63,868659.0,66.6369,66.814,66.4893,66.5483,868659.0
2024-06-10 12:00:00,67.63,67.75,67.59,67.7,511793.0,66.5483,66.6664,66.509,66.6172,511793.0
2024-06-10 12:10:00,67.7,67.98,67.68,67.89,672701.0,66.6172,66.8927,66.5975,66.8042,672701.0
2024-06-10 12:20:00,67.9,67.95,67.73,67.84,482250.0,66.814,66.8632,66.6467,66.755,482250.0
2024-06-10 12:30:00,67.84,67.86,67.71,67.81,442645.0,66.755,66.7747,66.6271,66.7255,442645.0
2024-06-10 12:40:00,67.81,67.94,67.72,67.76,434086.0,66.7255,66.8534,66.6369,66.6763,434086.0
2024-06-10 12:50:00,67.76,67.9,67.75,67.81,311285.0,66.6763,66.814,66.6664,66.7255,311285.0
2024-06-10 13:00:00,67.81,67.85,67.54,67.73,638821.0,66.7255,66.7648,66.4598,66.6467,638821.0
2024-06-10 13:10:00,67.73,67.76,67.47,67.62,495075.0,66.6467,66.6763,66.3909,66.5385,495075.0
2024-06-10 13:20:00,67.61,67.66,67.36,67.37,463959.0,66.5287,66.5779,66.2827,66.2925,463959.0
2024-06-10 13:30:00,67.37,67.48,67.26,67.32,738867.0,66.2925,66.4007,66.1843,66.2433,738867.0
2024-06-10 13:40:00,67.32,67.94,67.28,67.89,1091531.0,66.2433,66.8534,66.2039,66.8042,1091531.0
2024-06-10 13:50:00,67.89,67.92,67.71,67.78,507156.0,66.8042,66.8337,66.6271,66.6959,507156.0
2024-06-10 14:00:00,67.77,67.82,67.46,67.53,663149.0,66.6861,66.7353,66.3811,66.4499,663149.0
2024-06-10 14:10:00,67.52,67.63,67.26,67.3,841341.0,66.4401,66.5483,66.1843,66.2236,841341.0
2024-06-10 14:20:00,67.29,67.42,67.15,67.24,974237.0,66.2138,66.3417,66.076,66.1646,974237.0
2024-06-10 14:30:00,67.24,67.53,67.05,67.43,1092231.0,66.1646,66.4499,65.9776,66.3515,1092231.0
2024-06-10 14:40:00,67.44,67.61,67.41,67.58,851474.0,66.3614,66.5287,66.3319,66.4991,851474.0
2024-06-10 14:50:00,67.57,67.65,67.46,67.52,586422.0,66.4893,66.568,66.3811,66.4401,586422.0
2024-06-10 15:00:00,67.51,67.77,67.46,67.69,764529.0,66.4303,66.6861,66.3811,66.6074,764529.0
2024-06-10 15:10:00,67.68,68.06,67.64,67.88,1091997.0,66.5975,66.9715,66.5582,66.7943,1091997.0
2024-06-10 15:20:00,67.89,68.02,67.75,67.9,774485.0,66.8042,66.9321,66.6664,66.814,774485.0
2024-06-10 15:30:00,67.91,67.91,67.68,67.74,626202.0,66.8239,66.8239,66.5975,66.6566,626202.0
2024-06-10 15:40:00,67.75,67.93,67.66,67.67,747106.0,66.6664,66.8435,66.5779,66.5877,747106.0
2024-06-10 15:50:00,67.67,67.91,67.6,67.89,2041187.0,66.5877,66.8239,66.5188,66.8042,2041187.0
2024-06-11 09:30:00,67.32,67.66,67.21,67.34,2192036.0,66.2433,66.5779,66.1351,66.263,2192036.0
2024-06-11 09:40:00,67.33,67.57,66.75,66.88,1513769.0,66.2531,66.4893,65.6824,65.8103,1513769.0
2024-06-11 09:50:00,66.87,67.11,66.66,67.06,1152101.0,65.8005,66.0367,65.5939,65.9875,1152101.0
2024-06-11 10:00:00,67.06,67.42,66.99,67.29,1312016.0,65.9875,66.3417,65.9186,66.2138,1312016.0
2024-06-11 10:10:00,67.29,67.49,67.27,67.37,771189.0,66.2138,66.4106,66.1941,66.2925,771189.0
2024-06-11 10:20:00,67.37,67.68,67.35,67.64,862577.0,66.2925,66.5975,66.2728,66.5582,862577.0
2024-06-11 10:30:00,67.65,67.71,67.56,67.69,649123.0,66.568,66.6271,66.4795,66.6074,649123.0
2024-06-11 10:40:00,67.7,67.98,67.66,67.97,1021202.0,66.6172,66.8927,66.5779,66.8829,1021202.0
2024-06-11 10:50:00,67.96,68.16,67.94,68.15,996567.0,66.8731,67.0699,66.8534,67.06,996567.0
2024-06-11 11:00:00,68.13,68.17,67.82,67.85,960869.0,67.0404,67.0797,66.7353,66.7648,960869.0
2024-06-11 11:10:00,67.85,67.96,67.74,67.91,411971.0,66.7648,66.8731,66.6566,66.8239,411971.0
2024-06-11 11:20:00,67.91,68.0,67.87,67.95,490332.0,66.8239,66.9124,66.7845,66.8632,490332.0
2024-06-11 11:30:00,67.94,68.08,67.84,67.89,675516.0,66.8534,66.9912,66.755,66.8042,675516.0
2024-06-11 11:40:00,67.88,67.9,67.46,67.59,1098935.0,66.7943,66.814,66.3811,66.509,1098935.0
2024-06-11 11:50:00,67.59,67.64,67.39,67.53,734610.0,66.509,66.5582,66.3122,66.4499,734610.0
2024-06-11 12:00:00,67.54,67.68,67.5,67.63,456484.0,66.4598,66.5975,66.4204,66.5483,456484.0
2024-06-11 12:10:00,67.64,67.83,67.62,67.7,617560.0,66.5582,66.7451,66.5385,66.6172,617560.0
2024-06-11 12:20:00,67.69,67.76,67.58,67.73,334966.0,66.6074,66.6763,66.4991,66.6467,334966.0
2024-06-11 12:30:00,67.74,67.89,67.7,67.75,410734.0,66.6566,66.8042,66.6172,66.6664,410734.0
2024-06-11 12:40:00,67.76,67.9,67.73,67.82,332760.0,66.6763,66.814,66.6467,66.7353,332760.0
2024-06-11 12:50:00,67.83,67.85,67.68,67.76,426376.0,66.7451,66.7648,66.5975,66.6763,426376.0
2024-06-11 13:00:00,67.77,68.14,67.63,68.0,994033.0,66.6861,67.0502,66.5483,66.9124,994033.0
2024-06-11 13:10:00,67.99,68.22,67.98,68.09,674844.0,66.9026,67.1289,66.8927,67.001,674844.0
2024-06-11 13:20:00,68.1,68.13,67.85,67.98,497635.0,67.0108,67.0404,66.7648,66.8927,497635.0
2024-06-11 13:30:00,67.97,68.27,67.96,68.27,614618.0,66.8829,67.1781,66.8731,67.1781,614618.0
2024-06-11 13:40:00,68.27,68.29,68.1,68.22,558619.0,67.1781,67.1978,67.0108,67.1289,558619.0
2024-06-11 13:50:00,68.22,68.48,68.19,68.46,930927.0,67.1289,67.3848,67.0994,67.3651,930927.0
2024-06-11 14:00:00,68.46,68.61,68.33,68.37,936313.0,67.3651,67.5127,67.2372,67.2765,936313.0
2024-06-11 14:10:00,68.37,68.74,68.32,68.64,878499.0,67.2765,67.6406,67.2273,67.5422,878499.0
2024-06-11 14:20:00,68.65,68.97,68.65,68.97,1044757.0,67.552,67.8669,67.552,67.8669,1044757.0
2024-06-11 14:30:00,68.97,69.17,68.93,68.96,1310288.0,67.8669,68.0637,67.8276,67.8571,1310288.0
2024-06-11 14:40:00,68.96,69.13,68.84,69.01,653470.0,67.8571,68.0244,67.739,67.9063,653470.0
2024-06-11 14:50:00,69.01,69.05,68.78,68.93,571748.0,67.9063,67.9456,67.68,67.8276,571748.0
2024-06-11 15:00:00,68.93,69.07,68.88,68.91,617428.0,67.8276,67.9653,67.7784,67.8079,617428.0
2024-06-11 15:10:00,68.91,68.93,68.75,68.8,425939.0,67.8079,67.8276,67.6504,67.6996,425939.0
2024-06-11 15:20:00,68.8,68.88,68.71,68.77,501106.0,67.6996,67.7784,67.6111,67.6701,501106.0
2024-06-11 15:30:00,68.75,68.9,68.69,68.83,841163.0,67.6504,67.798,67.5914,67.7292,841163.0
2024-06-11 15:40:00,68.84,68.94,68.75,68.77,658592.0,67.739,67.8374,67.6504,67.6701,658592.0
2024-06-11 15:50:00,68.77,69.32,68.73,69.28,1998475.0,67.6701,68.2113,67.6308,68.172,1998475.0
2024-06-12 09:30:00,71.01,71.55,70.72,71.49,3634740.0,69.8743,70.4057,69.5889,70.3466,3634740.0
2024-06-12 09:40:00,71.49,72.01,71.44,72.0,3101581.0,70.3466,70.8583,70.2974,70.8485,3101581.0
2024-06-12 09:50:00,72.01,72.12,71.89,71.98,2020133.0,70.8583,70.9665,70.7402,70.8288,2020133.0
2024-06-12 10:00:00,71.98,72.09,71.87,71.92,1485481.0,70.8288,70.937,70.7205,70.7697,1485481.0
2024-06-12 10:10:00,71.92,72.32,71.85,72.19,1791526.0,70.7697,71.1633,70.7009,71.0354,1791526.0
2024-06-12 10:20:00,72.19,72.53,72.14,72.52,1396823.0,71.0354,71.37,70.9862,71.3601,1396823.0
2024-06-12 10:30:00,72.53,72.56,72.15,72.19,1533720.0,71.37,71.3995,70.9961,71.0354,1533720.0
2024-06-12 10:40:00,72.19,72.39,72.01,72.36,1193171.0,71.0354,71.2322,70.8583,71.2027,1193171.0
2024-06-12 10:50:00,72.35,72.35,71.92,72.1,982375.0,71.1929,71.1929,70.7697,70.9469,982375.0
2024-06-12 11:00:00,72.1,72.34,72.07,72.33,786490.0,70.9469,71.183,70.9173,71.1732,786490.0
2024-06-12 11:10:00,72.32,72.34,72.03,72.31,668947.0,71.1633,71.183,70.878,71.1535,668947.0
2024-06-12 11:20:00,72.31,72.46,72.26,72.42,760736.0,71.1535,71.3011,71.1043,71.2617,760736.0
2024-06-12 11:30:00,72.42,72.44,72.28,72.38,325894.0,71.2617,71.2814,71.124,71.2224,325894.0
2024-06-12 11:40:00,72.38,72.41,72.19,72.28,484553.0,71.2224,71.2519,71.0354,71.124,484553.0
2024-06-12 11:50:00,72.28,72.28,72.1,72.23,591580.0,71.124,71.124,70.9469,71.0748,591580.0
2024-06-12 12:00:00,72.22,72.34,72.08,72.28,487255.0,71.0649,71.183,70.9272,71.124,487255.0
2024-06-12 12:10:00,72.27,72.29,72.09,72.14,288113.0,71.1141,71.1338,70.937,70.9862,288113.0
2024-06-12 12:20:00,72.14,72.21,72.02,72.07,535358.0,70.9862,71.0551,70.8681,70.9173,535358.0
2024-06-12 12:30:00,72.07,72.19,71.99,72.05,517905.0,70.9173,71.0354,70.8386,70.8977,517905.0
2024-06-12 12:40:00,72.05,72.29,72.04,72.19,486023.0,70.8977,71.1338,70.8878,71.0354,486023.0
2024-06-12 12:50:00,72.19,72.22,72.1,72.17,350249.0,71.0354,71.0649,70.9469,71.0157,350249.0
2024-06-12 13:00:00,72.18,72.31,72.15,72.29,331803.0,71.0256,71.1535,70.9961,71.1338,331803.0
2024-06-12 13:10:00,72.28,72.38,72.24,72.34,346785.0,71.124,71.2224,71.0846,71.183,346785.0
2024-06-12 13:20:00,72.34,72.46,72.31,72.31,462249.0,71.183,71.3011,71.1535,71.1535,462249.0
2024-06-12 13:30:00,72.31,72.33,71.97,72.21,804996.0,71.1535,71.1732,70.8189,71.0551,804996.0
2024-06-12 13:40:00,72.21,72.26,72.08,72.16,441993.0,71.0551,71.1043,70.9272,71.0059,441993.0
2024-06-12 13:50:00,72.15,72.28,72.08,72.26,460693.0,70.9961,71.124,70.9272,71.1043,460693.0
2024-06-12 14:00:00,72.25,72.38,71.52,71.9,3215128.0,71.0945,71.2224,70.3761,70.7501,3215128.0
2024-06-12 14:10:00,71.93,72.3,71.82,72.23,1264397.0,70.7796,71.1437,70.6713,71.0748,1264397.0
2024-06-12 14:20:00,72.23,72.42,72.1,72.34,882051.0,71.0748,71.2617,70.9469,71.183,882051.0
2024-06-12 14:30:00,72.34,72.5,71.82,72.49,2264119.0,71.183,71.3405,70.6713,71.3306,2264119.0
2024-06-12 14:40:00,72.48,72.5,71.82,71.92,2062502.0,71.3208,71.3405,70.6713,70.7697,2062502.0
2024-06-12 14:50:00,71.94,72.35,71.7,72.26,2039418.0,70.7894,71.1929,70.5533,71.1043,2039418.0
2024-06-12 15:00:00,72.26,72.54,72.18,72.4,1582407.0,71.1043,71.3798,71.0256,71.2421,1582407.0
2024-06-12 15:10:00,72.4,72.95,72.31,72.91,1930787.0,71.2421,71.7833,71.1535,71.7439,1930787.0
2024-06-12 15:20:00,72.92,73.02,71.53,71.7,3205290.0,71.7537,71.8521,70.386,70.5533,3205290.0
2024-06-12 15:30:00,71.7,72.02,71.41,71.57,2258912.0,70.5533,70.8681,70.2679,70.4253,2258912.0
2024-06-12 15:40:00,71.56,72.05,71.34,71.98,1887531.0,70.4155,70.8977,70.199,70.8288,1887531.0
2024-06-12 15:50:00,71.98,72.37,71.65,71.98,3729860.0,70.8288,71.2125,70.5041,70.8288,3729860.0
2024-06-13 09:30:00,73.57,73.87,73.39,73.83,3345194.0,72.3933,72.6885,72.2162,72.6492,3345194.0
2024-06-13 09:40:00,73.84,73.89,73.51,73.76,1849918.0,72.659,72.7082,72.3343,72.5803,1849918.0
2024-06-13 09:50:00,73.77,73.83,73.35,73.52,1568366.0,72.5901,72.6492,72.1769,72.3441,1568366.0
2024-06-13 10:00:00,73.53,73.73,73.49,73.59,1249313.0,72.354,72.5508,72.3146,72.413,1249313.0
2024-06-13 10:10:00,73.58,73.58,72.82,72.82,1988658.0,72.4032,72.4032,71.6553,71.6553,1988658.0
2024-06-13 10:20:00,72.84,73.0,72.45,72.89,2247219.0,71.675,71.8325,71.2913,71.7242,2247219.0
2024-06-13 10:30:00,72.9,73.13,72.7,73.09,1456340.0,71.7341,71.9604,71.5373,71.921,1456340.0
2024-06-13 10:40:00,73.09,73.12,72.68,73.01,925524.0,71.921,71.9505,71.5176,71.8423,925524.0
2024-06-13 10:50:00,73.0,73.04,72.65,72.69,653175.0,71.8325,71.8718,71.4881,71.5274,653175.0
2024-06-13 11:00:00,72.68,73.07,72.58,73.01,934030.0,71.5176,71.9013,71.4192,71.8423,934030.0
2024-06-13 11:10:00,73.0,73.11,72.67,72.78,891707.0,71.8325,71.9407,71.5077,71.616,891707.0
2024-06-13 11:20:00,72.77,72.97,72.69,72.95,467117.0,71.6061,71.8029,71.5274,71.7833,467117.0
2024-06-13 11:30:00,72.95,73.17,72.94,73.09,788691.0,71.7833,71.9997,71.7734,71.921,788691.0
2024-06-13 11:40:00,73.1,73.28,73.09,73.22,709348.0,71.9309,72.108,71.921,72.0489,709348.0
2024-06-13 11:50:00,73.2,73.23,73.02,73.05,406014.0,72.0293,72.0588,71.8521,71.8817,406014.0
2024-06-13 12:00:00,73.06,73.06,72.65,72.73,1064078.0,71.8915,71.8915,71.4881,71.5668,1064078.0
2024-06-13 12:10:00,72.72,72.85,72.47,72.52,696159.0,71.5569,71.6849,71.3109,71.3601,696159.0
2024-06-13 12:20:00,72.52,72.65,72.08,72.16,1077759.0,71.3601,71.4881,70.9272,71.0059,1077759.0
2024-06-13 12:30:00,72.16,72.58,72.07,72.48,726262.0,71.0059,71.4192,70.9173,71.3208,726262.0
2024-06-13 12:40:00,72.49,72.62,72.22,72.31,766150.0,71.3306,71.4585,71.0649,71.1535,766150.0
2024-06-13 12:50:00,72.32,72.68,72.29,72.56,623768.0,71.1633,71.5176,71.1338,71.3995,623768.0
2024-06-13 13:00:00,72.56,72.82,72.49,72.73,860672.0,71.3995,71.6553,71.3306,71.5668,860672.0
2024-06-13 13:10:00,72.74,72.91,72.72,72.78,578645.0,71.5766,71.7439,71.5569,71.616,578645.0
2024-06-13 13:20:00,72.78,73.02,72.69,72.88,613391.0,71.616,71.8521,71.5274,71.7144,613391.0
2024-06-13 13:30:00,72.89,72.95,72.65,72.82,573021.0,71.7242,71.7833,71.4881,71.6553,573021.0
2024-06-13 13:40:00,72.82,73.0,72.81,72.9,468836.0,71.6553,71.8325,71.6455,71.7341,468836.0
2024-06-13 13:50:00,72.91,73.03,72.79,72.84,367132.0,71.7439,71.862,71.6258,71.675,367132.0
2024-06-13 14:00:00,72.84,73.08,72.62,73.02,656943.0,71.675,71.9112,71.4585,71.8521,656943.0
2024-06-13 14:10:00,73.02,73.1,72.94,73.02,429926.0,71.8521,71.9309,71.7734,71.8521,429926.0
2024-06-13 14:20:00,73.02,73.14,72.97,73.05,491543.0,71.8521,71.9702,71.8029,71.8817,491543.0
2024-06-13 14:30:00,73.03,73.15,73.0,73.04,308420.0,71.862,71.9801,71.8325,71.8718,308420.0
2024-06-13 14:40:00,73.03,73.21,73.03,73.14,440301.0,71.862,72.0391,71.862,71.9702,440301.0
2024-06-13 14:50:00,73.13,73.25,73.1,73.19,513728.0,71.9604,72.0785,71.9309,72.0194,513728.0
2024-06-13 15:00:00,73.18,73.4,73.1,73.35,898122.0,72.0096,72.2261,71.9309,72.1769,898122.0
2024-06-13 15:10:00,73.35,73.36,73.02,73.28,937127.0,72.1769,72.1867,71.8521,72.108,937127.0
2024-06-13 15:20:00,73.27,73.36,73.21,73.22,566901.0,72.0981,72.1867,72.0391,72.0489,566901.0
2024-06-13 15:30:00,73.22,73.24,73.07,73.21,525845.0,72.0489,72.0686,71.9013,72.0391,525845.0
2024-06-13 15:40:00,73.23,73.33,73.18,73.29,555533.0,72.0588,72.1572,72.0096,72.1178,555533.0
2024-06-13 15:50:00,73.29,73.53,73.08,73.12,2331076.0,72.1178,72.354,71.9112,71.9505,2331076.0
2024-06-14 09:30:00,72.95,73.24,72.73,73.22,2260902.0,71.7833,72.0686,71.5668,72.0489,2260902.0
2024-06-14 09:40:00,73.21,73.54,73.05,73.47,1383347.0,72.0391,72.3638,71.8817,72.2949,1383347.0
2024-06-14 09:50:00,73.48,73.7,73.43,73.67,1250485.0,72.3048,72.5213,72.2556,72.4917,1250485.0
2024-06-14 10:00:00,73.65,73.65,73.17,73.28,1940113.0,72.4721,72.4721,71.9997,72.108,1940113.0
2024-06-14 10:10:00,73.28,73.54,73.07,73.52,1186106.0,72.108,72.3638,71.9013,72.3441,1186106.0
2024-06-14 10:20:00,73.51,73.76,73.43,73.5,1213740.0,72.3343,72.5803,72.2556,72.3245,1213740.0
2024-06-14 10:30:00,73.51,73.56,72.93,72.96,1270319.0,72.3343,72.3835,71.7636,71.7931,1270319.0
2024-06-14 10:40:00,72.97,73.48,72.94,73.44,1173909.0,71.8029,72.3048,71.7734,72.2654,1173909.0
2024-06-14 10:50:00,73.44,73.59,73.37,73.54,721607.0,72.2654,72.413,72.1965,72.3638,721607.0
2024-06-14 11:00:00,73.54,73.58,73.2,73.23,555564.0,72.3638,72.4032,72.0293,72.0588,555564.0
2024-06-14 11:10:00,73.25,73.53,73.24,73.42,827473.0,72.0785,72.354,72.0686,72.2457,827473.0
2024-06-14 11:20:00,73.42,73.58,73.31,73.42,541989.0,72.2457,72.4032,72.1375,72.2457,541989.0
2024-06-14 11:30:00,73.42,73.56,73.35,73.37,655901.0,72.2457,72.3835,72.1769,72.1965,655901.0
2024-06-14 11:40:00,73.36,73.4,72.89,72.93,993055.0,72.1867,72.2261,71.7242,71.7636,993055.0
2024-06-14 11:50:00,72.91,73.43,72.82,73.42,1105513.0,71.7439,72.2556,71.6553,72.2457,1105513.0
2024-06-14 12:00:00,73.42,73.52,73.34,73.47,690841.0,72.2457,72.3441,72.167,72.2949,690841.0
2024-06-14 12:10:00,73.47,73.69,73.36,73.42,904427.0,72.2949,72.5114,72.1867,72.2457,904427.0
2024-06-14 12:20:00,73.43,73.53,73.29,73.32,372030.0,72.2556,72.354,72.1178,72.1473,372030.0
2024-06-14 12:30:00,73.32,73.58,73.23,73.57,498118.0,72.1473,72.4032,72.0588,72.3933,498118.0
2024-06-14 12:40:00,73.58,73.6,73.41,73.5,325519.0,72.4032,72.4229,72.2359,72.3245,325519.0
2024-06-14 12:50:00,73.51,73.64,73.42,73.58,379209.0,72.3343,72.4622,72.2457,72.4032,379209.0
2024-06-14 13:00:00,73.58,73.75,73.52,73.7,498745.0,72.4032,72.5705,72.3441,72.5213,498745.0
2024-06-14 13:10:00,73.71,73.98,73.65,73.75,1124068.0,72.5311,72.7968,72.4721,72.5705,1124068.0
2024-06-14 13:20:00,73.76,73.98,73.75,73.9,593941.0,72.5803,72.7968,72.5705,72.7181,593941.0
2024-06-14 13:30:00,73.9,74.06,73.88,74.03,768727.0,72.7181,72.8755,72.6984,72.846,768727.0
2024-06-14 13:40:00,74.03,74.04,73.78,73.89,579271.0,72.846,72.8558,72.6,72.7082,579271.0
2024-06-14 13:50:00,73.89,74.04,73.73,73.86,433703.0,72.7082,72.8558,72.5508,72.6787,433703.0
2024-06-14 14:00:00,73.86,73.95,73.65,73.71,630445.0,72.6787,72.7673,72.4721,72.5311,630445.0
2024-06-14 14:10:00,73.71,73.8,73.54,73.78,571233.0,72.5311,72.6197,72.3638,72.6,571233.0
2024-06-14 14:20:00,73.77,74.0,73.73,73.86,534473.0,72.5901,72.8165,72.5508,72.6787,534473.0
2024-06-14 14:30:00,73.87,73.9,73.67,73.77,380285.0,72.6885,72.7181,72.4917,72.5901,380285.0
2024-06-14 14:40:00,73.77,73.85,73.58,73.8,443775.0,72.5901,72.6689,72.4032,72.6197,443775.0
2024-06-14 14:50:00,73.8,74.05,73.74,73.94,784758.0,72.6197,72.8657,72.5606,72.7574,784758.0
2024-06-14 15:00:00,73.94,74.03,73.86,73.98,474111.0,72.7574,72.846,72.6787,72.7968,474111.0
2024-06-14 15:10:00,73.98,74.02,73.86,73.98,483345.0,72.7968,72.8361,72.6787,72.7968,483345.0
2024-06-14 15:20:00,73.98,74.08,73.9,74.02,486938.0,72.7968,72.8952,72.7181,72.8361,486938.0
2024-06-14 15:30:00,74.01,74.05,73.89,73.92,472330.0,72.8263,72.8657,72.7082,72.7377,472330.0
2024-06-14 15:40:00,73.93,73.96,73.72,73.82,625801.0,72.7476,72.7771,72.5409,72.6393,625801.0
2024-06-14 15:50:00,73.82,74.21,73.74,74.18,1473194.0,72.6393,73.0231,72.5606,72.9936,1473194.0
2024-06-17 09:30:00,74.28,74.45,73.95,74.23,2394088.0,73.092,73.2593,72.7673,73.0428,2394088.0
2024-06-17 09:40:00,74.23,74.28,73.67,73.73,1605336.0,73.0428,73.092,72.4917,72.5508,1605336.0
2024-06-17 09:50:00,73.72,74.25,73.72,74.25,1520676.0,72.5409,73.0625,72.5409,73.0625,1520676.0
2024-06-17 10:00:00,74.25,74.39,74.13,74.38,1201470.0,73.0625,73.2002,72.9444,73.1904,1201470.0
2024-06-17 10:10:00,74.38,74.58,74.38,74.45,1280359.0,73.1904,73.3872,73.1904,73.2593,1280359.0
2024-06-17 10:20:00,74.45,74.49,73.98,74.17,1387786.0,73.2593,73.2986,72.7968,72.9837,1387786.0
2024-06-17 10:30:00,74.19,74.53,74.16,74.48,1078322.0,73.0034,73.338,72.9739,73.2888,1078322.0
2024-06-17 10:40:00,74.47,74.48,74.27,74.3,763209.0,73.279,73.2888,73.0821,73.1117,763209.0
2024-06-17 10:50:00,74.3,74.52,74.19,74.51,922450.0,73.1117,73.3282,73.0034,73.3183,922450.0
2024-06-17 11:00:00,74.51,74.92,74.51,74.86,1139729.0,73.3183,73.7218,73.3183,73.6627,1139729.0
2024-06-17 11:10:00,74.86,74.98,74.71,74.94,902157.0,73.6627,73.7808,73.5151,73.7414,902157.0
2024-06-17 11:20:00,74.94,74.98,74.82,74.88,772720.0,73.7414,73.7808,73.6234,73.6824,772720.0
2024-06-17 11:30:00,74.89,74.95,74.81,74.89,775569.0,73.6922,73.7513,73.6135,73.6922,775569.0
2024-06-17 11:40:00,74.9,75.03,74.83,74.89,950887.0,73.7021,73.83,73.6332,73.6922,950887.0
2024-06-17 11:50:00,74.89,75.02,74.78,74.92,681124.0,73.6922,73.8202,73.584,73.7218,681124.0
2024-06-17 12:00:00,74.92,75.02,74.84,74.9,521794.0,73.7218,73.8202,73.643,73.7021,521794.0
2024-06-17 12:10:00,74.9,75.13,74.87,75.11,783952.0,73.7021,73.9284,73.6726,73.9087,783952.0
2024-06-17 12:20:00,75.11,75.69,75.08,75.68,1282999.0,73.9087,74.4794,73.8792,74.4696,1282999.0
2024-06-17 12:30:00,75.69,75.72,75.54,75.69,871776.0,74.4794,74.509,74.3318,74.4794,871776.0
2024-06-17 12:40:00,75.68,76.03,75.63,76.01,979129.0,74.4696,74.814,74.4204,74.7943,979129.0
2024-06-17 12:50:00,76.01,76.04,75.78,75.8,835703.0,74.7943,74.8238,74.568,74.5877,835703.0
2024-06-17 13:00:00,75.82,76.05,75.82,75.97,587521.0,74.6074,74.8337,74.6074,74.755,587521.0
2024-06-17 13:10:00,75.96,76.46,75.87,76.45,996977.0,74.7451,75.2371,74.6566,75.2273,996977.0
2024-06-17 13:20:00,76.46,76.58,76.4,76.49,1261324.0,75.2371,75.3552,75.1781,75.2666,1261324.0
2024-06-17 13:30:00,76.49,77.0,76.46,76.98,1483389.0,75.2666,75.7685,75.2371,75.7488,1483389.0
2024-06-17 13:40:00,76.98,77.08,76.86,76.96,904352.0,75.7488,75.8472,75.6307,75.7291,904352.0
2024-06-17 13:50:00,76.96,77.35,76.96,77.31,1544363.0,75.7291,76.1129,75.7291,76.0735,1544363.0
2024-06-17 14:00:00,77.31,77.7,77.3,77.65,1444382.0,76.0735,76.4573,76.0637,76.4081,1444382.0
2024-06-17 14:10:00,77.67,77.72,77.12,77.28,1692563.0,76.4278,76.477,75.8866,76.044,1692563.0
2024-06-17 14:20:00,77.28,77.45,77.17,77.38,936268.0,76.044,76.2113,75.9358,76.1424,936268.0
2024-06-17 14:30:00,77.38,77.44,77.28,77.33,606527.0,76.1424,76.2014,76.044,76.0932,606527.0
2024-06-17 14:40:00,77.33,77.44,77.17,77.41,791404.0,76.0932,76.2014,75.9358,76.1719,791404.0
2024-06-17 14:50:00,77.4,77.41,77.21,77.35,501869.0,76.1621,76.1719,75.9751,76.1129,501869.0
2024-06-17 15:00:00,77.32,77.34,77.13,77.3,663071.0,76.0834,76.103,75.8964,76.0637,663071.0
2024-06-17 15:10:00,77.29,77.63,77.27,77.61,957487.0,76.0538,76.3884,76.0342,76.3687,957487.0
2024-06-17 15:20:00,77.61,77.63,77.46,77.59,855600.0,76.3687,76.3884,76.2211,76.3491,855600.0
2024-06-17 15:30:00,77.6,77.6,77.33,77.38,586442.0,76.3589,76.3589,76.0932,76.1424,586442.0
2024-06-17 15:40:00,77.37,77.46,77.12,77.19,933766.0,76.1326,76.2211,75.8866,75.9554,933766.0
2024-06-17 15:50:00,77.18,77.21,76.78,76.9,1895326.0,75.9456,75.9751,75.552,75.6701,1895326.0
2024-06-18 09:30:00,76.83,77.14,76.7,76.79,2310682.0,75.6012,75.9062,75.4733,75.5618,2310682.0
2024-06-18 09:40:00,76.79,76.9,76.62,76.64,1446253.0,75.5618,75.6701,75.3946,75.4142,1446253.0
2024-06-18 09:50:00,76.63,76.97,76.51,76.68,1484548.0,75.4044,75.739,75.2863,75.4536,1484548.0
2024-06-18 10:00:00,76.68,76.98,76.56,76.95,1057155.0,75.4536,75.7488,75.3355,75.7193,1057155.0
2024-06-18 10:10:00,76.95,77.07,76.68,76.68,969474.0,75.7193,75.8374,75.4536,75.4536,969474.0
2024-06-18 10:20:00,76.68,76.81,76.56,76.7,963293.0,75.4536,75.5815,75.3355,75.4733,963293.0
2024-06-18 10:30:00,76.69,76.94,76.67,76.84,777029.0,75.4634,75.7094,75.4438,75.611,777029.0
2024-06-18 10:40:00,76.84,76.86,76.4,76.56,1085315.0,75.611,75.6307,75.1781,75.3355,1085315.0
2024-06-18 10:50:00,76.56,76.63,76.4,76.46,516258.0,75.3355,75.4044,75.1781,75.2371,516258.0
2024-06-18 11:00:00,76.47,76.66,76.25,76.28,765501.0,75.247,75.4339,75.0305,75.06,765501.0
2024-06-18 11:10:00,76.28,76.36,76.06,76.27,925039.0,75.06,75.1387,74.8435,75.0502,925039.0
2024-06-18 11:20:00,76.26,76.5,76.25,76.41,673272.0,75.0403,75.2765,75.0305,75.1879,673272.0
2024-06-18 11:30:00,76.4,76.55,76.35,76.49,549601.0,75.1781,75.3257,75.1289,75.2666,549601.0
2024-06-18 11:40:00,76.49,76.68,76.48,76.67,643623.0,75.2666,75.4536,75.2568,75.4438,643623.0
2024-06-18 11:50:00,76.67,76.77,76.52,76.76,724345.0,75.4438,75.5422,75.2962,75.5323,724345.0
2024-06-18 12:00:00,76.74,76.87,76.72,76.81,630842.0,75.5126,75.6406,75.493,75.5815,630842.0
2024-06-18 12:10:00,76.81,76.81,76.57,76.61,520823.0,75.5815,75.5815,75.3454,75.3847,520823.0
2024-06-18 12:20:00,76.61,76.71,76.55,76.63,363200.0,75.3847,75.4831,75.3257,75.4044,363200.0
2024-06-18 12:30:00,76.63,76.71,76.57,76.65,314775.0,75.4044,75.4831,75.3454,75.4241,314775.0
2024-06-18 12:40:00,76.64,76.73,76.55,76.62,371232.0,75.4142,75.5028,75.3257,75.3946,371232.0
2024-06-18 12:50:00,76.63,77.02,76.62,76.96,701619.0,75.4044,75.7882,75.3946,75.7291,701619.0
2024-06-18 13:00:00,76.96,77.02,76.75,76.97,884104.0,75.7291,75.7882,75.5225,75.739,884104.0
2024-06-18 13:10:00,76.95,76.98,76.87,76.94,316069.0,75.7193,75.7488,75.6406,75.7094,316069.0
2024-06-18 13:20:00,76.95,77.1,76.81,77.08,594910.0,75.7193,75.8669,75.5815,75.8472,594910.0
2024-06-18 13:30:00,77.08,77.11,76.95,77.01,450701.0,75.8472,75.8767,75.7193,75.7783,450701.0
2024-06-18 13:40:00,77.02,77.22,77.0,77.2,454747.0,75.7882,75.985,75.7685,75.9653,454747.0
2024-06-18 13:50:00,77.2,77.24,76.89,76.94,538240.0,75.9653,76.0046,75.6602,75.7094,538240.0
2024-06-18 14:00:00,76.95,76.99,76.46,76.81,1071508.0,75.7193,75.7586,75.2371,75.5815,1071508.0
2024-06-18 14:10:00,76.81,76.95,76.72,76.78,661415.0,75.5815,75.7193,75.493,75.552,661415.0
2024-06-18 14:20:00,76.77,76.86,76.62,76.74,557687.0,75.5422,75.6307,75.3946,75.5126,557687.0
2024-06-18 14:30:00,76.73,76.82,76.63,76.7,303102.0,75.5028,75.5914,75.4044,75.4733,303102.0
2024-06-18 14:40:00,76.71,76.78,76.65,76.69,300237.0,75.4831,75.552,75.4241,75.4634,300237.0
2024-06-18 14:50:00,76.7,76.92,76.69,76.9,463759.0,75.4733,75.6898,75.4634,75.6701,463759.0
2024-06-18 15:00:00,76.9,76.92,76.67,76.75,462407.0,75.6701,75.6898,75.4438,75.5225,462407.0
2024-06-18 15:10:00,76.74,76.91,76.68,76.84,318461.0,75.5126,75.6799,75.4536,75.611,318461.0
2024-06-18 15:20:00,76.84,76.93,76.79,76.83,554212.0,75.611,75.6996,75.5618,75.6012,554212.0
2024-06-18 15:30:00,76.82,76.94,76.74,76.87,477936.0,75.5914,75.7094,75.5126,75.6406,477936.0
2024-06-18 15:40:00,76.87,76.9,76.63,76.65,615094.0,75.6406,75.6701,75.4044,75.4241,615094.0
2024-06-18 15:50:00,76.65,77.01,76.64,76.92,1791264.0,75.4241,75.7783,75.4142,75.6898,1791264.0
2024-06-20 09:30:00,77.46,77.55,76.91,77.31,2533152.0,76.2211,76.3097,75.6799,76.0735,2533152.0
2024-06-20 09:40:00,77.31,77.66,77.24,77.53,1709690.0,76.0735,76.4179,76.0046,76.29,1709690.0
2024-06-20 09:50:00,77.53,77.58,77.25,77.33,1275112.0,76.29,76.3392,76.0145,76.0932,1275112.0
2024-06-20 10:00:00,77.34,77.41,76.79,76.86,1494315.0,76.103,76.1719,75.5618,75.6307,1494315.0
2024-06-20 10:10:00,76.85,76.92,76.03,76.07,1967751.0,75.6209,75.6898,74.814,74.8534,1967751.0
2024-06-20 10:20:00,76.07,76.65,76.01,76.57,1235198.0,74.8534,75.4241,74.7943,75.3454,1235198.0
2024-06-20 10:30:00,76.58,76.89,76.49,76.84,1319485.0,75.3552,75.6602,75.2666,75.611,1319485.0
2024-06-20 10:40:00,76.84,76.89,76.6,76.66,752864.0,75.611,75.6602,75.3749,75.4339,752864.0
2024-06-20 10:50:00,76.67,77.14,76.65,77.14,1038086.0,75.4438,75.9062,75.4241,75.9062,1038086.0
2024-06-20 11:00:00,77.14,77.28,76.97,77.21,828553.0,75.9062,76.044,75.739,75.9751,828553.0
2024-06-20 11:10:00,77.2,77.21,76.87,76.92,579876.0,75.9653,75.9751,75.6406,75.6898,579876.0
2024-06-20 11:20:00,76.92,76.97,76.77,76.84,669436.0,75.6898,75.739,75.5422,75.611,669436.0
2024-06-20 11:30:00,76.84,76.99,76.77,76.95,408749.0,75.611,75.7586,75.5422,75.7193,408749.0
2024-06-20 11:40:00,76.95,77.08,76.47,76.48,825991.0,75.7193,75.8472,75.247,75.2568,825991.0
2024-06-20 11:50:00,76.49,76.79,76.46,76.53,678169.0,75.2666,75.5618,75.2371,75.306,678169.0
2024-06-20 12:00:00,76.53,76.7,76.46,76.52,570609.0,75.306,75.4733,75.2371,75.2962,570609.0
2024-06-20 12:10:00,76.51,76.62,76.28,76.28,628820.0,75.2863,75.3946,75.06,75.06,628820.0
2024-06-20 12:20:00,76.28,76.32,75.39,75.41,2189431.0,75.06,75.0994,74.1842,74.2039,2189431.0
2024-06-20 12:30:00,75.4,75.42,74.84,75.1,2557669.0,74.1941,74.2138,73.643,73.8989,2557669.0
2024-06-20 12:40:00,75.1,75.64,75.1,75.5,1355548.0,73.8989,74.4302,73.8989,74.2925,1355548.0
2024-06-20 12:50:00,75.48,75.84,75.38,75.61,1108801.0,74.2728,74.627,74.1744,74.4007,1108801.0
2024-06-20 13:00:00,75.61,75.61,74.65,74.79,1456643.0,74.4007,74.4007,73.4561,73.5938,1456643.0
2024-06-20 13:10:00,74.79,75.33,74.77,75.2,1041653.0,73.5938,74.1252,73.5742,73.9973,1041653.0
2024-06-20 13:20:00,75.19,75.21,74.73,74.79,941366.0,73.9874,74.0071,73.5348,73.5938,941366.0
2024-06-20 13:30:00,74.78,75.05,74.22,74.4,1768316.0,73.584,73.8497,73.0329,73.2101,1768316.0
2024-06-20 13:40:00,74.4,74.94,74.38,74.84,1197329.0,73.2101,73.7414,73.1904,73.643,1197329.0
2024-06-20 13:50:00,74.84,75.09,74.69,75.09,880397.0,73.643,73.889,73.4954,73.889,880397.0
2024-06-20 14:00:00,75.09,75.62,75.05,75.52,1054416.0,73.889,74.4106,73.8497,74.3122,1054416.0
2024-06-20 14:10:00,75.52,75.55,75.24,75.41,850426.0,74.3122,74.3417,74.0366,74.2039,850426.0
2024-06-20 14:20:00,75.41,75.58,75.23,75.49,751392.0,74.2039,74.3712,74.0268,74.2826,751392.0
2024-06-20 14:30:00,75.49,75.54,75.02,75.18,904282.0,74.2826,74.3318,73.8202,73.9776,904282.0
2024-06-20 14:40:00,75.18,75.33,75.04,75.09,637550.0,73.9776,74.1252,73.8398,73.889,637550.0
2024-06-20 14:50:00,75.11,75.12,74.85,74.85,646145.0,73.9087,73.9186,73.6529,73.6529,646145.0
2024-06-20 15:00:00,74.86,74.93,74.47,74.75,1099144.0,73.6627,73.7316,73.279,73.5545,1099144.0
2024-06-20 15:10:00,74.76,75.01,74.63,74.69,1083554.0,73.5643,73.8103,73.4364,73.4954,1083554.0
2024-06-20 15:20:00,74.7,75.04,74.27,75.03,1407506.0,73.5053,73.8398,73.0821,73.83,1407506.0
2024-06-20 15:30:00,75.03,75.33,74.86,74.91,1233250.0,73.83,74.1252,73.6627,73.7119,1233250.0
2024-06-20 15:40:00,74.91,75.43,74.88,75.28,1127045.0,73.7119,74.2236,73.6824,74.076,1127045.0
2024-06-20 15:50:00,75.26,75.46,74.91,75.08,2753909.0,74.0563,74.2531,73.7119,73.8792,2753909.0
2024-06-21 09:30:00,74.9,75.01,74.48,74.64,2611679.0,73.7021,73.8103,73.2888,73.4462,2611679.0
2024-06-21 09:40:00,74.65,74.8,74.19,74.22,1907390.0,73.4561,73.6037,73.0034,73.0329,1907390.0
2024-06-21 09:50:00,74.22,74.27,73.72,74.18,2154210.0,73.0329,73.0821,72.5409,72.9936,2154210.0
2024-06-21 10:00:00,74.16,74.45,74.11,74.26,1214187.0,72.9739,73.2593,72.9247,73.0723,1214187.0
2024-06-21 10:10:00,74.25,74.79,74.2,74.64,1267115.0,73.0625,73.5938,73.0133,73.4462,1267115.0
2024-06-21 10:20:00,74.64,74.74,74.15,74.31,897794.0,73.4462,73.5446,72.9641,73.1215,897794.0
2024-06-21 10:30:00,74.3,74.4,74.06,74.19,854822.0,73.1117,73.2101,72.8755,73.0034,854822.0
2024-06-21 10:40:00,74.2,74.69,74.1,74.67,746073.0,73.0133,73.4954,72.9149,73.4758,746073.0
2024-06-21 10:50:00,74.67,74.83,74.34,74.82,995382.0,73.4758,73.6332,73.151,73.6234,995382.0
2024-06-21 11:00:00,74.81,75.0,74.75,74.79,720657.0,73.6135,73.8005,73.5545,73.5938,720657.0
2024-06-21 11:10:00,74.79,75.09,74.73,75.08,583398.0,73.5938,73.889,73.5348,73.8792,583398.0
2024-06-21 11:20:00,75.08,75.17,74.62,74.68,770479.0,73.8792,73.9678,73.4266,73.4856,770479.0
2024-06-21 11:30:00,74.67,74.83,74.44,74.67,690693.0,73.4758,73.6332,73.2494,73.4758,690693.0
2024-06-21 11:40:00,74.67,75.21,74.65,75.21,1006318.0,73.4758,74.0071,73.4561,74.0071,1006318.0
2024-06-21 11:50:00,75.22,75.47,75.17,75.47,1019728.0,74.017,74.263,73.9678,74.263,1019728.0
2024-06-21 12:00:00,75.47,75.53,75.21,75.24,860091.0,74.263,74.322,74.0071,74.0366,860091.0
2024-06-21 12:10:00,75.24,75.4,75.18,75.36,715947.0,74.0366,74.1941,73.9776,74.1547,715947.0
2024-06-21 12:20:00,75.36,75.39,75.07,75.21,478180.0,74.1547,74.1842,73.8694,74.0071,478180.0
2024-06-21 12:30:00,75.22,75.29,75.03,75.09,564728.0,74.017,74.0858,73.83,73.889,564728.0
2024-06-21 12:40:00,75.11,75.18,74.72,74.73,574136.0,73.9087,73.9776,73.525,73.5348,574136.0
2024-06-21 12:50:00,74.75,74.94,74.61,74.67,664782.0,73.5545,73.7414,73.4167,73.4758,664782.0
2024-06-21 13:00:00,74.67,74.78,74.56,74.72,733058.0,73.4758,73.584,73.3675,73.525,733058.0
2024-06-21 13:10:00,74.72,74.85,74.41,74.41,761551.0,73.525,73.6529,73.2199,73.2199,761551.0
2024-06-21 13:20:00,74.41,74.52,74.27,74.42,782789.0,73.2199,73.3282,73.0821,73.2298,782789.0
2024-06-21 13:30:00,74.41,74.46,74.12,74.31,580323.0,73.2199,73.2691,72.9345,73.1215,580323.0
2024-06-21 13:40:00,74.31,74.39,74.16,74.35,487402.0,73.1215,73.2002,72.9739,73.1609,487402.0
2024-06-21 13:50:00,74.34,74.59,74.25,74.27,673187.0,73.151,73.397,73.0625,73.0821,673187.0
2024-06-21 14:00:00,74.26,74.4,74.22,74.37,614410.0,73.0723,73.2101,73.0329,73.1806,614410.0
2024-06-21 14:10:00,74.36,74.64,74.31,74.55,568373.0,73.1707,73.4462,73.1215,73.3577,568373.0
2024-06-21 14:20:00,74.53,74.72,74.46,74.69,472580.0,73.338,73.525,73.2691,73.4954,472580.0
2024-06-21 14:30:00,74.69,74.69,74.39,74.49,454885.0,73.4954,73.4954,73.2002,73.2986,454885.0
2024-06-21 14:40:00,74.49,74.6,74.42,74.42,290281.0,73.2986,73.4069,73.2298,73.2298,290281.0
2024-06-21 14:50:00,74.42,74.53,74.35,74.48,313143.0,73.2298,73.338,73.1609,73.2888,313143.0
2024-06-21 15:00:00,74.49,74.78,74.46,74.58,624125.0,73.2986,73.584,73.2691,73.3872,624125.0
2024-06-21 15:10:00,74.58,74.79,74.57,74.69,709698.0,73.3872,73.5938,73.3774,73.4954,709698.0
2024-06-21 15:20:00,74.69,74.8,74.59,74.64,525640.0,73.4954,73.6037,73.397,73.4462,525640.0
2024-06-21 15:30:00,74.65,74.81,74.56,74.7,587649.0,73.4561,73.6135,73.3675,73.5053,587649.0
2024-06-21 15:40:00,74.69,74.73,74.49,74.54,810674.0,73.4954,73.5348,73.2986,73.3478,810674.0
2024-06-21 15:50:00,74.54,74.82,74.36,74.36,3073413.0,73.3478,73.6234,73.1707,73.1707,3073413.0
2024-06-24 09:30:00,73.82,74.3,73.67,73.98,2409584.0,72.6393,73.1117,72.4917,72.7968,2409584.0
2024-06-24 09:40:00,73.98,73.99,73.18,73.21,2319179.0,72.7968,72.8066,72.0096,72.0391,2319179.0
2024-06-24 09:50:00,73.22,74.18,73.2,74.07,1855033.0,72.0489,72.9936,72.0293,72.8853,1855033.0
2024-06-24 10:00:00,74.07,74.63,74.02,74.6,1656636.0,72.8853,73.4364,72.8361,73.4069,1656636.0
2024-06-24 10:10:00,74.6,74.6,74.05,74.25,1142101.0,73.4069,73.4069,72.8657,73.0625,1142101.0
2024-06-24 10:20:00,74.25,74.28,73.37,73.49,1231499.0,73.0625,73.092,72.1965,72.3146,1231499.0
2024-06-24 10:30:00,73.47,74.03,73.41,73.92,1441983.0,72.2949,72.846,72.2359,72.7377,1441983.0
2024-06-24 10:40:00,73.91,73.91,72.75,72.76,2693575.0,72.7279,72.7279,71.5865,71.5963,2693575.0
2024-06-24 10:50:00,72.75,73.69,72.69,73.64,2017526.0,71.5865,72.5114,71.5274,72.4622,2017526.0
2024-06-24 11:00:00,73.64,73.77,73.39,73.55,1411202.0,72.4622,72.5901,72.2162,72.3737,1411202.0
2024-06-24 11:10:00,73.55,73.91,73.53,73.88,1108816.0,72.3737,72.7279,72.354,72.6984,1108816.0
2024-06-24 11:20:00,73.89,73.93,73.27,73.69,1016518.0,72.7082,72.7476,72.0981,72.5114,1016518.0
2024-06-24 11:30:00,73.7,73.84,73.4,73.78,636165.0,72.5213,72.659,72.2261,72.6,636165.0
2024-06-24 11:40:00,73.78,73.86,73.56,73.65,478126.0,72.6,72.6787,72.3835,72.4721,478126.0
2024-06-24 11:50:00,73.65,73.78,73.47,73.77,362453.0,72.4721,72.6,72.2949,72.5901,362453.0
2024-06-24 12:00:00,73.76,73.81,73.47,73.52,692919.0,72.5803,72.6295,72.2949,72.3441,692919.0
2024-06-24 12:10:00,73.52,73.7,73.34,73.69,580520.0,72.3441,72.5213,72.167,72.5114,580520.0
2024-06-24 12:20:00,73.7,73.7,73.5,73.59,341157.0,72.5213,72.5213,72.3245,72.413,341157.0
2024-06-24 12:30:00,73.58,73.76,73.51,73.54,476943.0,72.4032,72.5803,72.3343,72.3638,476943.0
2024-06-24 12:40:00,73.54,73.6,73.24,73.41,540750.0,72.3638,72.4229,72.0686,72.2359,540750.0
2024-06-24 12:50:00,73.4,73.42,72.93,73.02,801834.0,72.2261,72.2457,71.7636,71.8521,801834.0
2024-06-24 13:00:00,73.03,73.19,72.59,72.71,1113304.0,71.862,72.0194,71.429,71.5471,1113304.0
2024-06-24 13:10:00,72.71,72.89,72.48,72.73,1166649.0,71.5471,71.7242,71.3208,71.5668,1166649.0
2024-06-24 13:20:00,72.76,72.85,72.57,72.68,556944.0,71.5963,71.6849,71.4093,71.5176,556944.0
2024-06-24 13:30:00,72.66,72.83,72.33,72.79,1130862.0,71.4979,71.6652,71.1732,71.6258,1130862.0
2024-06-24 13:40:00,72.8,72.81,72.58,72.68,550842.0,71.6357,71.6455,71.4192,71.5176,550842.0
2024-06-24 13:50:00,72.69,72.82,72.49,72.57,527058.0,71.5274,71.6553,71.3306,71.4093,527058.0
2024-06-24 14:00:00,72.58,72.65,72.37,72.47,820364.0,71.4192,71.4881,71.2125,71.3109,820364.0
2024-06-24 14:10:00,72.48,72.49,72.19,72.38,886342.0,71.3208,71.3306,71.0354,71.2224,886342.0
2024-06-24 14:20:00,72.37,72.44,72.16,72.26,582415.0,71.2125,71.2814,71.0059,71.1043,582415.0
2024-06-24 14:30:00,72.27,72.5,72.11,72.48,684044.0,71.1141,71.3405,70.9567,71.3208,684044.0
2024-06-24 14:40:00,72.49,72.79,72.39,72.76,818727.0,71.3306,71.6258,71.2322,71.5963,818727.0
2024-06-24 14:50:00,72.77,72.85,72.59,72.7,860153.0,71.6061,71.6849,71.429,71.5373,860153.0
2024-06-24 15:00:00,72.69,73.07,72.64,72.9,1074914.0,71.5274,71.9013,71.4782,71.7341,1074914.0
2024-06-24 15:10:00,72.9,73.03,72.74,72.78,647159.0,71.7341,71.862,71.5766,71.616,647159.0
2024-06-24 15:20:00,72.77,72.96,72.73,72.83,548238.0,71.6061,71.7931,71.5668,71.6652,548238.0
2024-06-24 15:30:00,72.82,72.89,72.55,72.63,700975.0,71.6553,71.7242,71.3897,71.4684,700975.0
2024-06-24 15:40:00,72.65,72.74,72.16,72.23,1001758.0,71.4881,71.5766,71.0059,71.0748,1001758.0
2024-06-24 15:50:00,72.24,72.4,71.8,71.84,2983937.0,71.0846,71.2421,70.6517,70.691,2983937.0
2024-06-25 09:30:00,72.79,72.88,72.37,72.5,2316826.0,71.6258,71.7144,71.2125,71.3405,2316826.0
2024-06-25 09:40:00,72.51,73.03,72.43,72.84,1708164.0,71.3503,71.862,71.2716,71.675,1708164.0
2024-06-25 09:50:00,72.83,72.96,72.64,72.81,989416.0,71.6652,71.7931,71.4782,71.6455,989416.0
2024-06-25 10:00:00,72.82,73.47,72.76,73.43,2186426.0,71.6553,72.2949,71.5963,72.2556,2186426.0
2024-06-25 10:10:00,73.44,73.52,73.04,73.2,1274476.0,72.2654,72.3441,71.8718,72.0293,1274476.0
2024-06-25 10:20:00,73.21,73.46,73.06,73.33,1004030.0,72.0391,72.2851,71.8915,72.1572,1004030.0
2024-06-25 10:30:00,73.33,73.57,73.18,73.41,868790.0,72.1572,72.3933,72.0096,72.2359,868790.0
2024-06-25 10:40:00,73.41,73.5,73.17,73.31,548661.0,72.2359,72.3245,71.9997,72.1375,548661.0
2024-06-25 10:50:00,73.33,73.35,73.04,73.18,637882.0,72.1572,72.1769,71.8718,72.0096,637882.0
2024-06-25 11:00:00,73.19,73.63,73.19,73.45,1024822.0,72.0194,72.4524,72.0194,72.2753,1024822.0
2024-06-25 11:10:00,73.45,74.02,73.4,73.94,1132873.0,72.2753,72.8361,72.2261,72.7574,1132873.0
2024-06-25 11:20:00,73.95,74.0,73.7,73.9,705662.0,72.7673,72.8165,72.5213,72.7181,705662.0
2024-06-25 11:30:00,73.9,74.05,73.87,73.96,874496.0,72.7181,72.8657,72.6885,72.7771,874496.0
2024-06-25 11:40:00,73.97,74.01,73.85,73.92,524388.0,72.7869,72.8263,72.6689,72.7377,524388.0
2024-06-25 11:50:00,73.93,74.2,73.91,74.19,686083.0,72.7476,73.0133,72.7279,73.0034,686083.0
2024-06-25 12:00:00,74.19,74.28,74.02,74.02,744397.0,73.0034,73.092,72.8361,72.8361,744397.0
2024-06-25 12:10:00,74.02,74.04,73.79,73.91,551843.0,72.8361,72.8558,72.6098,72.7279,551843.0
2024-06-25 12:20:00,73.92,73.96,73.67,73.78,579262.0,72.7377,72.7771,72.4917,72.6,579262.0
2024-06-25 12:30:00,73.77,73.77,73.46,73.64,832339.0,72.5901,72.5901,72.2851,72.4622,832339.0
2024-06-25 12:40:00,73.64,73.66,73.18,73.47,859745.0,72.4622,72.4819,72.0096,72.2949,859745.0
2024-06-25 12:50:00,73.45,73.51,73.08,73.27,959807.0,72.2753,72.3343,71.9112,72.0981,959807.0
2024-06-25 13:00:00,73.26,73.26,72.87,73.2,810432.0,72.0883,72.0883,71.7045,72.0293,810432.0
2024-06-25 13:10:00,73.22,73.46,73.18,73.4,830422.0,72.0489,72.2851,72.0096,72.2261,830422.0
2024-06-25 13:20:00,73.4,73.54,73.36,73.53,520913.0,72.2261,72.3638,72.1867,72.354,520913.0
2024-06-25 13:30:00,73.52,73.58,73.33,73.51,599153.0,72.3441,72.4032,72.1572,72.3343,599153.0
2024-06-25 13:40:00,73.5,73.8,73.49,73.79,602436.0,72.3245,72.6197,72.3146,72.6098,602436.0
2024-06-25 13:50:00,73.8,73.91,73.71,73.82,484316.0,72.6197,72.7279,72.5311,72.6393,484316.0
2024-06-25 14:00:00,73.82,73.98,73.79,73.96,614604.0,72.6393,72.7968,72.6098,72.7771,614604.0
2024-06-25 14:10:00,73.96,74.12,73.9,74.03,783126.0,72.7771,72.9345,72.7181,72.846,783126.0
2024-06-25 14:20:00,74.03,74.25,73.9,74.25,791073.0,72.846,73.0625,72.7181,73.0625,791073.0
2024-06-25 14:30:00,74.25,74.27,73.96,74.05,811279.0,73.0625,73.0821,72.7771,72.8657,811279.0
2024-06-25 14:40:00,74.06,74.18,73.73,73.89,831396.0,72.8755,72.9936,72.5508,72.7082,831396.0
2024-06-25 14:50:00,73.89,74.1,73.88,74.09,677860.0,72.7082,72.9149,72.6984,72.905,677860.0
2024-06-25 15:00:00,74.09,74.11,73.97,73.99,479174.0,72.905,72.9247,72.7869,72.8066,479174.0
2024-06-25 15:10:00,73.99,74.18,73.92,74.12,551174.0,72.8066,72.9936,72.7377,72.9345,551174.0
2024-06-25 15:20:00,74.12,74.43,74.11,74.42,901553.0,72.9345,73.2396,72.9247,73.2298,901553.0
2024-06-25 15:30:00,74.42,74.42,74.19,74.24,787177.0,73.2298,73.2298,73.0034,73.0526,787177.0
2024-06-25 15:40:00,74.24,74.32,74.09,74.1,713773.0,73.0526,73.1313,72.905,72.9149,713773.0
2024-06-25 15:50:00,74.1,74.41,74.01,74.29,1952407.0,72.9149,73.2199,72.8263,73.1018,1952407.0
2024-06-26 09:30:00,73.59,73.84,73.5,73.7,2251717.0,72.688,72.935,72.5991,72.7967,2251717.0
2024-06-26 09:40:00,73.7,74.2,73.52,74.15,1562480.0,72.7967,73.2906,72.6189,73.2412,1562480.0
2024-06-26 09:50:00,74.16,74.4,73.91,74.09,1377517.0,73.251,73.4881,73.0041,73.1819,1377517.0
2024-06-26 10:00:00,74.08,74.6,73.98,74.42,1260122.0,73.172,73.6856,73.0732,73.5079,1260122.0
2024-06-26 10:10:00,74.43,74.52,74.28,74.46,857690.0,73.5177,73.6066,73.3696,73.5474,857690.0
2024-06-26 10:20:00,74.45,74.67,73.79,73.95,1270774.0,73.5375,73.7548,72.8856,73.0436,1270774.0
2024-06-26 10:30:00,73.95,74.34,73.95,74.09,1177881.0,73.0436,73.4288,73.0436,73.1819,1177881.0
2024-06-26 10:40:00,74.1,74.49,74.02,74.4,757218.0,73.1918,73.577,73.1128,73.4881,757218.0
2024-06-26 10:50:00,74.4,74.5,74.07,74.12,753899.0,73.4881,73.5869,73.1621,73.2115,753899.0
2024-06-26 11:00:00,74.12,74.22,73.76,73.8,697731.0,73.2115,73.3103,72.8559,72.8955,697731.0
2024-06-26 11:10:00,73.78,73.92,73.41,73.92,1259439.0,72.8757,73.014,72.5102,73.014,1259439.0
2024-06-26 11:20:00,73.92,74.19,73.88,73.92,906860.0,73.014,73.2807,72.9745,73.014,906860.0
2024-06-26 11:30:00,73.9,74.05,73.74,74.02,685737.0,72.9942,73.1424,72.8362,73.1128,685737.0
2024-06-26 11:40:00,74.01,74.24,73.87,74.24,506035.0,73.1029,73.3301,72.9646,73.3301,506035.0
2024-06-26 11:50:00,74.25,74.69,74.2,74.57,1370800.0,73.3399,73.7745,73.2906,73.656,1370800.0
2024-06-26 12:00:00,74.58,74.59,74.29,74.45,664310.0,73.6659,73.6758,73.3794,73.5375,664310.0
2024-06-26 12:10:00,74.44,74.51,74.31,74.4,487402.0,73.5276,73.5968,73.3992,73.4881,487402.0
2024-06-26 12:20:00,74.39,74.62,74.28,74.42,573202.0,73.4782,73.7054,73.3696,73.5079,573202.0
2024-06-26 12:30:00,74.41,74.48,74.18,74.23,511032.0,73.498,73.5671,73.2708,73.3202,511032.0
2024-06-26 12:40:00,74.22,74.31,73.77,73.81,985956.0,73.3103,73.3992,72.8658,72.9053,985956.0
2024-06-26 12:50:00,73.81,74.15,73.8,74.11,642259.0,72.9053,73.2412,72.8955,73.2017,642259.0
2024-06-26 13:00:00,74.1,74.12,73.91,73.99,507962.0,73.1918,73.2115,73.0041,73.0831,507962.0
2024-06-26 13:10:00,74.0,74.22,73.81,73.81,713191.0,73.093,73.3103,72.9053,72.9053,713191.0
2024-06-26 13:20:00,73.8,73.99,73.68,73.98,683027.0,72.8955,73.0831,72.7769,73.0732,683027.0
2024-06-26 13:30:00,73.98,74.1,73.88,74.07,411563.0,73.0732,73.1918,72.9745,73.1621,411563.0
2024-06-26 13:40:00,74.07,74.09,73.91,74.03,310983.0,73.1621,73.1819,73.0041,73.1226,310983.0
2024-06-26 13:50:00,74.05,74.29,73.97,74.23,328319.0,73.1424,73.3794,73.0634,73.3202,328319.0
2024-06-26 14:00:00,74.23,74.23,73.92,74.07,420394.0,73.3202,73.3202,73.014,73.1621,420394.0
2024-06-26 14:10:00,74.08,74.18,73.98,74.06,248515.0,73.172,73.2708,73.0732,73.1523,248515.0
2024-06-26 14:20:00,74.06,74.17,73.95,74.06,455996.0,73.1523,73.2609,73.0436,73.1523,455996.0
2024-06-26 14:30:00,74.06,74.14,73.92,73.93,423155.0,73.1523,73.2313,73.014,73.0239,423155.0
2024-06-26 14:40:00,73.94,74.25,73.82,74.19,587596.0,73.0337,73.3399,72.9152,73.2807,587596.0
2024-06-26 14:50:00,74.2,74.23,73.85,73.86,617246.0,73.2906,73.3202,72.9448,72.9547,617246.0
2024-06-26 15:00:00,73.86,73.93,73.63,73.76,643537.0,72.9547,73.0239,72.7275,72.8559,643537.0
2024-06-26 15:10:00,73.77,73.81,73.6,73.75,675997.0,72.8658,72.9053,72.6979,72.8461,675997.0
2024-06-26 15:20:00,73.74,73.99,73.68,73.96,643273.0,72.8362,73.0831,72.7769,73.0535,643273.0
2024-06-26 15:30:00,73.97,74.17,73.88,74.11,549981.0,73.0634,73.2609,72.9745,73.2017,549981.0
2024-06-26 15:40:00,74.11,74.24,74.02,74.07,633338.0,73.2017,73.3301,73.1128,73.1621,633338.0
2024-06-26 15:50:00,74.06,74.7,74.06,74.46,1876094.0,73.1523,73.7844,73.1523,73.5474,1876094.0
2024-06-27 09:30:00,74.32,75.54,74.31,75.45,3027129.0,73.4091,74.6141,73.3992,74.5252,3027129.0
2024-06-27 09:40:00,75.45,75.49,75.04,75.07,1777822.0,74.5252,74.5647,74.1203,74.1499,1777822.0
2024-06-27 09:50:00,75.07,75.1,74.52,75.08,1605236.0,74.1499,74.1795,73.6066,74.1598,1605236.0
2024-06-27 10:00:00,75.06,75.35,74.85,75.04,1411967.0,74.14,74.4265,73.9326,74.1203,1411967.0
2024-06-27 10:10:00,75.04,75.7,75.0,75.2,1703388.0,74.1203,74.7722,74.0807,74.2783,1703388.0
2024-06-27 10:20:00,75.19,75.45,75.14,75.3,979522.0,74.2684,74.5252,74.219,74.3771,979522.0
2024-06-27 10:30:00,75.3,75.35,75.0,75.23,809484.0,74.3771,74.4265,74.0807,74.3079,809484.0
2024-06-27 10:40:00,75.22,75.34,74.69,74.78,1082715.0,74.2981,74.4166,73.7745,73.8634,1082715.0
2024-06-27 10:50:00,74.78,74.82,74.43,74.76,1287990.0,73.8634,73.903,73.5177,73.8437,1287990.0
2024-06-27 11:00:00,74.75,74.82,74.52,74.67,745974.0,73.8338,73.903,73.6066,73.7548,745974.0
2024-06-27 11:10:00,74.66,74.85,74.61,74.68,548633.0,73.7449,73.9326,73.6955,73.7647,548633.0
2024-06-27 11:20:00,74.68,74.7,74.19,74.36,971563.0,73.7647,73.7844,73.2807,73.4486,971563.0
2024-06-27 11:30:00,74.35,74.36,73.92,74.24,1570141.0,73.4387,73.4486,73.014,73.3301,1570141.0
2024-06-27 11:40:00,74.25,74.32,73.93,74.22,788119.0,73.3399,73.4091,73.0239,73.3103,788119.0
2024-06-27 11:50:00,74.21,74.36,74.1,74.31,822554.0,73.3004,73.4486,73.1918,73.3992,822554.0
2024-06-27 12:00:00,74.3,74.62,74.23,74.59,742651.0,73.3893,73.7054,73.3202,73.6758,742651.0
2024-06-27 12:10:00,74.59,74.8,74.58,74.67,771751.0,73.6758,73.8832,73.6659,73.7548,771751.0
2024-06-27 12:20:00,74.67,74.86,74.67,74.81,508632.0,73.7548,73.9425,73.7548,73.8931,508632.0
2024-06-27 12:30:00,74.8,75.01,74.77,75.0,676789.0,73.8832,74.0906,73.8536,74.0807,676789.0
2024-06-27 12:40:00,75.01,75.08,74.82,74.89,525952.0,74.0906,74.1598,73.903,73.9721,525952.0
2024-06-27 12:50:00,74.89,75.03,74.74,74.78,387735.0,73.9721,74.1104,73.8239,73.8634,387735.0
2024-06-27 13:00:00,74.76,75.02,74.76,74.94,451217.0,73.8437,74.1005,73.8437,74.0215,451217.0
2024-06-27 13:10:00,74.96,74.98,74.7,74.72,438260.0,74.0412,74.061,73.7844,73.8042,438260.0
2024-06-27 13:20:00,74.72,75.05,74.7,75.04,473910.0,73.8042,74.1301,73.7844,74.1203,473910.0
2024-06-27 13:30:00,75.04,75.13,74.9,75.08,383531.0,74.1203,74.2092,73.982,74.1598,383531.0
2024-06-27 13:40:00,75.08,75.19,74.99,75.1,410510.0,74.1598,74.2684,74.0709,74.1795,410510.0
2024-06-27 13:50:00,75.09,75.1,74.83,74.83,275403.0,74.1696,74.1795,73.9128,73.9128,275403.0
2024-06-27 14:00:00,74.83,74.85,74.38,74.7,1060839.0,73.9128,73.9326,73.4683,73.7844,1060839.0
2024-06-27 14:10:00,74.7,74.74,74.42,74.59,551211.0,73.7844,73.8239,73.5079,73.6758,551211.0
2024-06-27 14:20:00,74.6,74.7,74.54,74.57,317299.0,73.6856,73.7844,73.6264,73.656,317299.0
2024-06-27 14:30:00,74.56,74.75,74.49,74.55,385064.0,73.6461,73.8338,73.577,73.6363,385064.0
2024-06-27 14:40:00,74.56,74.75,74.47,74.73,467391.0,73.6461,73.8338,73.5572,73.8141,467391.0
2024-06-27 14:50:00,74.74,74.97,74.7,74.93,606320.0,73.8239,74.0511,73.7844,74.0116,606320.0
2024-06-27 15:00:00,74.94,75.01,74.81,74.93,455464.0,74.0215,74.0906,73.8931,74.0116,455464.0
2024-06-27 15:10:00,74.94,75.12,74.84,74.88,594309.0,74.0215,74.1993,73.9227,73.9622,594309.0
2024-06-27 15:20:00,74.88,75.05,74.86,75.04,416248.0,73.9622,74.1301,73.9425,74.1203,416248.0
2024-06-27 15:30:00,75.02,75.04,74.87,74.96,359056.0,74.1005,74.1203,73.9523,74.0412,359056.0
2024-06-27 15:40:00,74.96,75.02,74.67,74.77,630428.0,74.0412,74.1005,73.7548,73.8536,630428.0
2024-06-27 15:50:00,74.76,75.02,74.45,74.98,1536883.0,73.8437,74.1005,73.5375,74.061,1536883.0
2024-06-28 09:30:00,75.29,75.56,74.94,75.49,2667263.0,74.3672,74.6339,74.0215,74.5647,2667263.0
2024-06-28 09:40:00,75.49,75.92,75.26,75.92,1648491.0,74.5647,74.9895,74.3376,74.9895,1648491.0
2024-06-28 09:50:00,75.92,76.17,75.9,76.17,1740913.0,74.9895,75.2364,74.9697,75.2364,1740913.0
2024-06-28 10:00:00,76.17,77.19,76.17,77.1,2993179.0,75.2364,76.2439,75.2364,76.155,2993179.0
2024-06-28 10:10:00,77.1,77.53,76.95,77.02,2281561.0,76.155,76.5797,76.0068,76.076,2281561.0
2024-06-28 10:20:00,77.02,77.3,76.85,76.88,1440476.0,76.076,76.3526,75.9081,75.9377,1440476.0
2024-06-28 10:30:00,76.88,77.23,76.68,76.69,1070116.0,75.9377,76.2834,75.7402,75.75,1070116.0
2024-06-28 10:40:00,76.68,76.73,76.41,76.69,1373865.0,75.7402,75.7895,75.4735,75.75,1373865.0
2024-06-28 10:50:00,76.68,76.73,75.83,76.07,1714953.0,75.7402,75.7895,74.9006,75.1376,1714953.0
2024-06-28 11:00:00,76.06,76.07,75.39,75.5,1818558.0,75.1278,75.1376,74.466,74.5746,1818558.0
2024-06-28 11:10:00,75.49,75.7,75.44,75.65,840825.0,74.5647,74.7722,74.5154,74.7228,840825.0
2024-06-28 11:20:00,75.66,75.92,75.37,75.64,1315854.0,74.7327,74.9895,74.4462,74.7129,1315854.0
2024-06-28 11:30:00,75.65,75.89,75.59,75.84,823549.0,74.7228,74.9598,74.6635,74.9105,823549.0
2024-06-28 11:40:00,75.84,75.97,75.53,75.73,1022378.0,74.9105,75.0389,74.6043,74.8018,1022378.0
2024-06-28 11:50:00,75.73,75.89,75.65,75.73,616501.0,74.8018,74.9598,74.7228,74.8018,616501.0
2024-06-28 12:00:00,75.72,75.79,75.13,75.23,906031.0,74.7919,74.8611,74.2092,74.3079,906031.0
2024-06-28 12:10:00,75.24,75.24,74.75,74.93,1491693.0,74.3178,74.3178,73.8338,74.0116,1491693.0
2024-06-28 12:20:00,74.93,75.36,74.85,75.31,1064544.0,74.0116,74.4363,73.9326,74.3869,1064544.0
2024-06-28 12:30:00,75.3,75.38,74.53,74.53,1294565.0,74.3771,74.4561,73.6165,73.6165,1294565.0
2024-06-28 12:40:00,74.53,74.78,74.35,74.72,1585482.0,73.6165,73.8634,73.4387,73.8042,1585482.0
2024-06-28 12:50:00,74.72,74.94,74.6,74.91,588343.0,73.8042,74.0215,73.6856,73.9918,588343.0
2024-06-28 13:00:00,74.91,75.18,74.7,75.17,720819.0,73.9918,74.2585,73.7844,74.2487,720819.0
2024-06-28 13:10:00,75.17,75.23,75.07,75.18,626624.0,74.2487,74.3079,74.1499,74.2585,626624.0
2024-06-28 13:20:00,75.18,75.33,75.02,75.06,729758.0,74.2585,74.4067,74.1005,74.14,729758.0
2024-06-28 13:30:00,75.07,75.18,74.92,75.06,684442.0,74.1499,74.2585,74.0017,74.14,684442.0
2024-06-28 13:40:00,75.06,75.08,74.84,74.89,391666.0,74.14,74.1598,73.9227,73.9721,391666.0
2024-06-28 13:50:00,74.9,75.03,74.85,74.97,281669.0,73.982,74.1104,73.9326,74.0511,281669.0
2024-06-28 14:00:00,74.95,75.18,74.88,75.1,499219.0,74.0314,74.2585,73.9622,74.1795,499219.0
2024-06-28 14:10:00,75.09,75.3,75.06,75.11,511760.0,74.1696,74.3771,74.14,74.1894,511760.0
2024-06-28 14:20:00,75.11,75.11,74.57,74.66,933129.0,74.1894,74.1894,73.656,73.7449,933129.0
2024-06-28 14:30:00,74.66,74.89,74.61,74.73,588223.0,73.7449,73.9721,73.6955,73.8141,588223.0
2024-06-28 14:40:00,74.73,74.85,74.58,74.59,441849.0,73.8141,73.9326,73.6659,73.6758,441849.0
2024-06-28 14:50:00,74.58,74.74,74.55,74.65,423243.0,73.6659,73.8239,73.6363,73.735,423243.0
2024-06-28 15:00:00,74.65,74.69,74.44,74.56,846228.0,73.735,73.7745,73.5276,73.6461,846228.0
2024-06-28 15:10:00,74.55,74.58,74.38,74.57,575341.0,73.6363,73.6659,73.4683,73.656,575341.0
2024-06-28 15:20:00,74.57,74.65,74.37,74.41,607094.0,73.656,73.735,73.4585,73.498,607094.0
2024-06-28 15:30:00,74.41,74.44,73.45,74.2,2269167.0,73.498,73.5276,72.5497,73.2906,2269167.0
2024-06-28 15:40:00,74.19,74.69,74.14,74.52,1772373.0,73.2807,73.7745,73.2313,73.6066,1772373.0
2024-06-28 15:50:00,74.51,74.63,73.56,73.7,4084003.0,73.5968,73.7153,72.6584,72.7967,4084003.0
2024-07-01 09:30:00,74.16,74.33,73.68,73.99,3023576.0,73.251,73.419,72.7769,73.0831,3023576.0
2024-07-01 09:40:00,73.98,73.98,72.91,72.97,2668582.0,73.0732,73.0732,72.0164,72.0756,2668582.0
2024-07-01 09:50:00,72.96,73.32,72.72,73.26,2352911.0,72.0658,72.4213,71.8287,72.3621,2352911.0
2024-07-01 10:00:00,73.26,73.74,73.26,73.59,1981816.0,72.3621,72.8362,72.3621,72.688,1981816.0
2024-07-01 10:10:00,73.59,73.61,72.41,73.54,2563843.0,72.688,72.7078,71.5225,72.6386,2563843.0
2024-07-01 10:20:00,73.55,73.88,73.4,73.79,1573863.0,72.6485,72.9745,72.5004,72.8856,1573863.0
2024-07-01 10:30:00,73.79,73.94,73.41,73.41,1085889.0,72.8856,73.0337,72.5102,72.5102,1085889.0
2024-07-01 10:40:00,73.41,73.63,73.13,73.31,1093519.0,72.5102,72.7275,72.2337,72.4115,1093519.0
2024-07-01 10:50:00,73.32,73.59,72.99,73.47,1002088.0,72.4213,72.688,72.0954,72.5695,1002088.0
2024-07-01 11:00:00,73.45,73.55,73.22,73.34,879532.0,72.5497,72.6485,72.3226,72.4411,879532.0
2024-07-01 11:10:00,73.35,73.89,73.3,73.76,1137970.0,72.451,72.9844,72.4016,72.8559,1137970.0
2024-07-01 11:20:00,73.75,74.01,73.5,73.94,903548.0,72.8461,73.1029,72.5991,73.0337,903548.0
2024-07-01 11:30:00,73.95,73.99,73.65,73.73,719429.0,73.0436,73.0831,72.7473,72.8263,719429.0
2024-07-01 11:40:00,73.73,74.04,73.7,73.93,560122.0,72.8263,73.1325,72.7967,73.0239,560122.0
2024-07-01 11:50:00,73.93,74.24,73.92,74.23,604187.0,73.0239,73.3301,73.014,73.3202,604187.0
2024-07-01 12:00:00,74.23,74.55,74.03,74.54,862367.0,73.3202,73.6363,73.1226,73.6264,862367.0
2024-07-01 12:10:00,74.55,74.7,74.35,74.62,978055.0,73.6363,73.7844,73.4387,73.7054,978055.0
2024-07-01 12:20:00,74.63,74.7,74.51,74.69,659424.0,73.7153,73.7844,73.5968,73.7745,659424.0
2024-07-01 12:30:00,74.68,74.73,74.52,74.67,590501.0,73.7647,73.8141,73.6066,73.7548,590501.0
2024-07-01 12:40:00,74.67,74.74,74.55,74.64,555315.0,73.7548,73.8239,73.6363,73.7252,555315.0
2024-07-01 12:50:00,74.65,74.78,74.52,74.64,510121.0,73.735,73.8634,73.6066,73.7252,510121.0
2024-07-01 13:00:00,74.64,74.71,74.38,74.45,540115.0,73.7252,73.7943,73.4683,73.5375,540115.0
2024-07-01 13:10:00,74.45,74.65,74.43,74.61,462031.0,73.5375,73.735,73.5177,73.6955,462031.0
2024-07-01 13:20:00,74.62,74.66,74.23,74.56,516190.0,73.7054,73.7449,73.3202,73.6461,516190.0
2024-07-01 13:30:00,74.56,74.64,74.43,74.53,247344.0,73.6461,73.7252,73.5177,73.6165,247344.0
2024-07-01 13:40:00,74.53,74.65,74.43,74.45,257711.0,73.6165,73.735,73.5177,73.5375,257711.0
2024-07-01 13:50:00,74.43,74.53,74.35,74.48,291420.0,73.5177,73.6165,73.4387,73.5671,291420.0
2024-07-01 14:00:00,74.49,74.65,74.3,74.64,415237.0,73.577,73.735,73.3893,73.7252,415237.0
2024-07-01 14:10:00,74.62,75.04,74.57,75.02,1027027.0,73.7054,74.1203,73.656,74.1005,1027027.0
2024-07-01 14:20:00,75.02,75.03,74.54,74.56,662937.0,74.1005,74.1104,73.6264,73.6461,662937.0
2024-07-01 14:30:00,74.55,74.69,74.38,74.63,538015.0,73.6363,73.7745,73.4683,73.7153,538015.0
2024-07-01 14:40:00,74.65,74.71,74.5,74.56,355243.0,73.735,73.7943,73.5869,73.6461,355243.0
2024-07-01 14:50:00,74.57,74.7,74.48,74.65,370600.0,73.656,73.7844,73.5671,73.735,370600.0
2024-07-01 15:00:00,74.65,74.92,74.53,74.85,677287.0,73.735,74.0017,73.6165,73.9326,677287.0
2024-07-01 15:10:00,74.86,74.99,74.77,74.81,609764.0,73.9425,74.0709,73.8536,73.8931,609764.0
2024-07-01 15:20:00,74.82,74.85,74.3,74.56,801449.0,73.903,73.9326,73.3893,73.6461,801449.0
2024-07-01 15:30:00,74.57,74.87,74.51,74.7,1106486.0,73.656,73.9523,73.5968,73.7844,1106486.0
2024-07-01 15:40:00,74.7,74.79,74.56,74.65,557822.0,73.7844,73.8733,73.6461,73.735,557822.0
2024-07-01 15:50:00,74.64,75.29,74.64,75.02,2345737.0,73.7252,74.3672,73.7252,74.1005,2345737.0
2024-07-02 09:30:00,74.29,75.13,74.24,74.94,2869797.0,73.3794,74.2092,73.3301,74.0215,2869797.0
2024-07-02 09:40:00,74.95,75.59,74.82,75.17,2017327.0,74.0314,74.6635,73.903,74.2487,2017327.0
2024-07-02 09:50:00,75.18,75.37,74.93,75.19,1235901.0,74.2585,74.4462,74.0116,74.2684,1235901.0
2024-07-02 10:00:00,75.19,75.49,74.88,75.13,1586605.0,74.2684,74.5647,73.9622,74.2092,1586605.0
2024-07-02 10:10:00,75.13,75.2,74.7,75.17,1440574.0,74.2092,74.2783,73.7844,74.2487,1440574.0
2024-07-02 10:20:00,75.17,75.22,74.71,75.16,984808.0,74.2487,74.2981,73.7943,74.2388,984808.0
2024-07-02 10:30:00,75.15,75.51,75.13,75.49,952715.0,74.2289,74.5845,74.2092,74.5647,952715.0
2024-07-02 10:40:00,75.5,75.69,75.18,75.48,1028416.0,74.5746,74.7623,74.2585,74.5549,1028416.0
2024-07-02 10:50:00,75.49,75.87,75.46,75.72,795390.0,74.5647,74.9401,74.5351,74.7919,795390.0
2024-07-02 11:00:00,75.73,75.95,75.68,75.88,703265.0,74.8018,75.0191,74.7524,74.95,703265.0
2024-07-02 11:10:00,75.89,75.92,75.64,75.67,511768.0,74.9598,74.9895,74.7129,74.7425,511768.0
2024-07-02 11:20:00,75.67,75.91,75.43,75.89,771501.0,74.7425,74.9796,74.5055,74.9598,771501.0
2024-07-02 11:30:00,75.89,76.18,75.85,76.15,1055549.0,74.9598,75.2463,74.9203,75.2167,1055549.0
2024-07-02 11:40:00,76.15,76.23,75.92,75.98,578020.0,75.2167,75.2957,74.9895,75.0487,578020.0
2024-07-02 11:50:00,75.98,76.05,75.48,75.56,668214.0,75.0487,75.1179,74.5549,74.6339,668214.0
2024-07-02 12:00:00,75.53,75.58,75.33,75.42,850241.0,74.6043,74.6536,74.4067,74.4956,850241.0
2024-07-02 12:10:00,75.43,75.5,75.22,75.5,533504.0,74.5055,74.5746,74.2981,74.5746,533504.0
2024-07-02 12:20:00,75.5,75.71,75.38,75.66,427726.0,74.5746,74.782,74.4561,74.7327,427726.0
2024-07-02 12:30:00,75.67,75.74,75.58,75.66,428615.0,74.7425,74.8117,74.6536,74.7327,428615.0
2024-07-02 12:40:00,75.66,75.84,75.65,75.84,221018.0,74.7327,74.9105,74.7228,74.9105,221018.0
2024-07-02 12:50:00,75.85,75.92,75.77,75.91,381036.0,74.9203,74.9895,74.8413,74.9796,381036.0
2024-07-02 13:00:00,75.91,76.3,75.83,76.3,681777.0,74.9796,75.3648,74.9006,75.3648,681777.0
2024-07-02 13:10:00,76.3,76.58,76.28,76.52,1009088.0,75.3648,75.6414,75.3451,75.5821,1009088.0
2024-07-02 13:20:00,76.52,76.57,76.43,76.46,500796.0,75.5821,75.6315,75.4932,75.5229,500796.0
2024-07-02 13:30:00,76.46,76.53,76.29,76.5,399603.0,75.5229,75.592,75.3549,75.5624,399603.0
2024-07-02 13:40:00,76.5,76.63,76.47,76.53,478869.0,75.5624,75.6908,75.5327,75.592,478869.0
2024-07-02 13:50:00,76.54,76.88,76.54,76.81,756059.0,75.6019,75.9377,75.6019,75.8686,756059.0
2024-07-02 14:00:00,76.81,76.94,76.75,76.84,591264.0,75.8686,75.997,75.8093,75.8982,591264.0
2024-07-02 14:10:00,76.85,77.04,76.82,76.85,771926.0,75.9081,76.0957,75.8784,75.9081,771926.0
2024-07-02 14:20:00,76.86,77.04,76.82,76.97,474988.0,75.9179,76.0957,75.8784,76.0266,474988.0
2024-07-02 14:30:00,76.98,76.99,76.83,76.93,591357.0,76.0365,76.0464,75.8883,75.9871,591357.0
2024-07-02 14:40:00,76.93,77.13,76.88,77.06,477739.0,75.9871,76.1846,75.9377,76.1155,477739.0
2024-07-02 14:50:00,77.06,77.16,76.95,76.97,603369.0,76.1155,76.2143,76.0068,76.0266,603369.0
2024-07-02 15:00:00,76.96,77.09,76.88,76.95,447840.0,76.0167,76.1451,75.9377,76.0068,447840.0
2024-07-02 15:10:00,76.94,77.0,76.85,76.93,425938.0,75.997,76.0562,75.9081,75.9871,425938.0
2024-07-02 15:20:00,76.93,77.04,76.91,77.0,398256.0,75.9871,76.0957,75.9673,76.0562,398256.0
2024-07-02 15:30:00,77.0,77.09,76.95,76.98,753488.0,76.0562,76.1451,76.0068,76.0365,753488.0
2024-07-02 15:40:00,76.98,77.04,76.85,76.88,946714.0,76.0365,76.0957,75.9081,75.9377,946714.0
2024-07-02 15:50:00,76.89,77.38,76.81,77.36,2329433.0,75.9476,76.4316,75.8686,76.4118,2329433.0
2024-07-03 09:30:00,76.95,77.55,76.95,77.36,2662891.0,76.0068,76.5995,76.0068,76.4118,2662891.0
2024-07-03 09:40:00,77.36,77.56,77.21,77.55,1190154.0,76.4118,76.6094,76.2637,76.5995,1190154.0
2024-07-03 09:50:00,77.56,77.73,77.42,77.63,1137033.0,76.6094,76.7773,76.4711,76.6785,1137033.0
2024-07-03 10:00:00,77.64,77.88,77.17,77.44,1834500.0,76.6884,76.9254,76.2241,76.4908,1834500.0
2024-07-03 10:10:00,77.43,77.83,77.36,77.74,1204204.0,76.481,76.8761,76.4118,76.7872,1204204.0
2024-07-03 10:20:00,77.73,77.8,77.27,77.46,1155940.0,76.7773,76.8464,76.3229,76.5106,1155940.0
2024-07-03 10:30:00,77.45,77.7,77.35,77.65,963867.0,76.5007,76.7477,76.4019,76.6983,963867.0
2024-07-03 10:40:00,77.64,78.1,77.6,78.05,1680009.0,76.6884,77.1428,76.6489,77.0934,1680009.0
2024-07-03 10:50:00,78.05,78.15,77.81,78.06,940821.0,77.0934,77.1921,76.8563,77.1032,940821.0
2024-07-03 11:00:00,78.06,78.22,77.83,78.17,1080950.0,77.1032,77.2613,76.8761,77.2119,1080950.0
2024-07-03 11:10:00,78.19,78.5,78.17,78.47,994046.0,77.2316,77.5378,77.2119,77.5082,994046.0
2024-07-03 11:20:00,78.47,78.54,78.33,78.43,914077.0,77.5082,77.5774,77.3699,77.4687,914077.0
2024-07-03 11:30:00,78.43,78.46,78.23,78.26,540763.0,77.4687,77.4983,77.2712,77.3008,540763.0
2024-07-03 11:40:00,78.26,78.48,78.22,78.45,667609.0,77.3008,77.5181,77.2613,77.4885,667609.0
2024-07-03 11:50:00,78.45,78.84,78.44,78.81,1053627.0,77.4885,77.8737,77.4786,77.844,1053627.0
2024-07-03 12:00:00,78.82,79.02,78.77,78.97,1047912.0,77.8539,78.0515,77.8045,78.0021,1047912.0
2024-07-03 12:10:00,78.97,79.18,78.9,79.18,810574.0,78.0021,78.2095,77.9329,78.2095,810574.0
2024-07-03 12:20:00,79.17,79.31,79.12,79.31,677958.0,78.1996,78.3379,78.1502,78.3379,677958.0
2024-07-03 12:30:00,79.3,79.31,78.99,79.14,945115.0,78.328,78.3379,78.0218,78.17,945115.0
2024-07-03 12:40:00,79.14,79.15,78.69,78.82,957876.0,78.17,78.1799,77.7255,77.8539,957876.0
2024-07-03 12:50:00,78.8,79.24,78.75,79.22,1671584.0,77.8342,78.2688,77.7848,78.249,1671584.0
2024-07-05 09:30:00,79.57,80.2,79.55,80.11,2994261.0,78.5947,79.217,78.575,79.1281,2994261.0
2024-07-05 09:40:00,80.09,80.17,79.43,79.83,1901873.0,79.1084,79.1874,78.4564,78.8515,1901873.0
2024-07-05 09:50:00,79.83,80.45,79.77,80.42,1742138.0,78.8515,79.4639,78.7923,79.4343,1742138.0
2024-07-05 10:00:00,80.43,80.76,79.94,80.02,2305896.0,79.4442,79.7701,78.9602,79.0392,2305896.0
2024-07-05 10:10:00,80.01,80.42,79.82,80.36,1417627.0,79.0293,79.4343,78.8417,79.3751,1417627.0
2024-07-05 10:20:00,80.35,80.48,80.12,80.45,1069482.0,79.3652,79.4936,79.138,79.4639,1069482.0
2024-07-05 10:30:00,80.45,80.61,80.14,80.48,1149519.0,79.4639,79.622,79.1577,79.4936,1149519.0
2024-07-05 10:40:00,80.49,80.84,80.41,80.73,1139941.0,79.5035,79.8492,79.4244,79.7405,1139941.0
2024-07-05 10:50:00,80.75,80.77,80.5,80.51,648477.0,79.7603,79.78,79.5133,79.5232,648477.0
2024-07-05 11:00:00,80.51,80.78,80.36,80.69,836293.0,79.5232,79.7899,79.3751,79.701,836293.0
2024-07-05 11:10:00,80.7,81.03,80.67,80.92,1119469.0,79.7109,80.0368,79.6813,79.9282,1119469.0
2024-07-05 11:20:00,80.9,80.98,80.7,80.94,620378.0,79.9084,79.9875,79.7109,79.9479,620378.0
2024-07-05 11:30:00,80.93,81.14,80.92,81.06,824130.0,79.9381,80.1455,79.9282,80.0665,824130.0
2024-07-05 11:40:00,81.06,81.42,81.05,81.37,926907.0,80.0665,80.4221,80.0566,80.3727,926907.0
2024-07-05 11:50:00,81.37,81.46,81.28,81.35,837329.0,80.3727,80.4616,80.2838,80.3529,837329.0
2024-07-05 12:00:00,81.35,81.42,81.18,81.26,631076.0,80.3529,80.4221,80.185,80.264,631076.0
2024-07-05 12:10:00,81.24,81.5,81.22,81.43,742146.0,80.2443,80.5011,80.2245,80.4319,742146.0
2024-07-05 12:20:00,81.42,81.58,81.41,81.56,631959.0,80.4221,80.5801,80.4122,80.5603,631959.0
2024-07-05 12:30:00,81.55,81.57,81.23,81.34,609954.0,80.5505,80.5702,80.2344,80.343,609954.0
2024-07-05 12:40:00,81.33,81.4,81.12,81.2,612048.0,80.3332,80.4023,80.1257,80.2048,612048.0
2024-07-05 12:50:00,81.19,81.37,81.18,81.25,437904.0,80.1949,80.3727,80.185,80.2541,437904.0
2024-07-05 13:00:00,81.26,81.35,81.1,81.22,589356.0,80.264,80.3529,80.106,80.2245,589356.0
2024-07-05 13:10:00,81.23,81.43,81.21,81.41,576187.0,80.2344,80.4319,80.2146,80.4122,576187.0
2024-07-05 13:20:00,81.4,81.63,81.37,81.55,676394.0,80.4023,80.6295,80.3727,80.5505,676394.0
2024-07-05 13:30:00,81.56,81.72,81.55,81.7,691700.0,80.5603,80.7184,80.5505,80.6986,691700.0
2024-07-05 13:40:00,81.7,81.8,81.57,81.73,654114.0,80.6986,80.7974,80.5702,80.7283,654114.0
2024-07-05 13:50:00,81.74,81.81,81.63,81.65,543086.0,80.7381,80.8073,80.6295,80.6492,543086.0
2024-07-05 14:00:00,81.66,81.71,81.44,81.59,672643.0,80.6591,80.7085,80.4418,80.59,672643.0
2024-07-05 14:10:00,81.58,81.72,81.56,81.64,479424.0,80.5801,80.7184,80.5603,80.6394,479424.0
2024-07-05 14:20:00,81.65,81.69,81.39,81.41,406964.0,80.6492,80.6887,80.3924,80.4122,406964.0
2024-07-05 14:30:00,81.4,81.51,81.31,81.4,566417.0,80.4023,80.511,80.3134,80.4023,566417.0
2024-07-05 14:40:00,81.4,81.53,81.33,81.53,367027.0,80.4023,80.5307,80.3332,80.5307,367027.0
2024-07-05 14:50:00,81.53,81.57,81.45,81.54,318161.0,80.5307,80.5702,80.4517,80.5406,318161.0
2024-07-05 15:00:00,81.52,81.68,81.49,81.65,350107.0,80.5208,80.6789,80.4912,80.6492,350107.0
2024-07-05 15:10:00,81.65,81.69,81.56,81.63,406617.0,80.6492,80.6887,80.5603,80.6295,406617.0
2024-07-05 15:20:00,81.62,81.77,81.6,81.65,494635.0,80.6196,80.7678,80.5999,80.6492,494635.0
2024-07-05 15:30:00,81.64,81.72,81.57,81.69,523873.0,80.6394,80.7184,80.5702,80.6887,523873.0
2024-07-05 15:40:00,81.7,81.84,81.65,81.71,748263.0,80.6986,80.8369,80.6492,80.7085,748263.0
2024-07-05 15:50:00,81.7,81.85,81.58,81.66,2204311.0,80.6986,80.8468,80.5801,80.6591,2204311.0
2024-07-08 09:30:00,81.81,81.95,81.43,81.58,3171909.0,80.8073,80.9456,80.4319,80.5801,3171909.0
2024-07-08 09:40:00,81.58,81.77,81.53,81.7,1465935.0,80.5801,80.7678,80.5307,80.6986,1465935.0
2024-07-08 09:50:00,81.7,82.05,81.66,81.84,1677811.0,80.6986,81.0443,80.6591,80.8369,1677811.0
2024-07-08 10:00:00,81.85,81.89,81.39,81.81,1655156.0,80.8468,80.8863,80.3924,80.8073,1655156.0
2024-07-08 10:10:00,81.8,81.92,81.64,81.65,957975.0,80.7974,80.9159,80.6394,80.6492,957975.0
2024-07-08 10:20:00,81.65,81.81,81.42,81.73,1293130.0,80.6492,80.8073,80.4221,80.7283,1293130.0
2024-07-08 10:30:00,81.71,81.82,81.28,81.53,1176263.0,80.7085,80.8172,80.2838,80.5307,1176263.0
2024-07-08 10:40:00,81.53,81.58,81.36,81.48,748852.0,80.5307,80.5801,80.3628,80.4813,748852.0
2024-07-08 10:50:00,81.48,81.55,81.33,81.53,663826.0,80.4813,80.5505,80.3332,80.5307,663826.0
2024-07-08 11:00:00,81.54,81.79,81.47,81.78,871129.0,80.5406,80.7875,80.4714,80.7776,871129.0
2024-07-08 11:10:00,81.78,81.91,81.7,81.9,700664.0,80.7776,80.9061,80.6986,80.8962,700664.0
2024-07-08 11:20:00,81.91,82.22,81.9,82.17,1374720.0,80.9061,81.2123,80.8962,81.1629,1374720.0
2024-07-08 11:30:00,82.17,82.25,81.86,82.01,966812.0,81.1629,81.2419,80.8567,81.0048,966812.0
2024-07-08 11:40:00,82.01,82.23,82.01,82.19,724858.0,81.0048,81.2221,81.0048,81.1826,724858.0
2024-07-08 11:50:00,82.18,82.27,82.1,82.24,519287.0,81.1727,81.2616,81.0937,81.232,519287.0
2024-07-08 12:00:00,82.24,82.26,81.67,81.68,772270.0,81.232,81.2518,80.669,80.6789,772270.0
2024-07-08 12:10:00,81.69,81.88,81.62,81.7,736667.0,80.6887,80.8764,80.6196,80.6986,736667.0
2024-07-08 12:20:00,81.71,81.84,81.55,81.71,450101.0,80.7085,80.8369,80.5505,80.7085,450101.0
2024-07-08 12:30:00,81.7,81.73,81.56,81.61,534712.0,80.6986,80.7283,80.5603,80.6097,534712.0
2024-07-08 12:40:00,81.61,81.78,81.6,81.73,507904.0,80.6097,80.7776,80.5999,80.7283,507904.0
2024-07-08 12:50:00,81.74,81.91,81.72,81.85,530791.0,80.7381,80.9061,80.7184,80.8468,530791.0
2024-07-08 13:00:00,81.85,81.91,81.75,81.87,429395.0,80.8468,80.9061,80.748,80.8665,429395.0
2024-07-08 13:10:00,81.88,81.98,81.77,81.88,486380.0,80.8764,80.9752,80.7678,80.8764,486380.0
2024-07-08 13:20:00,81.88,82.04,81.81,82.03,397529.0,80.8764,81.0345,80.8073,81.0246,397529.0
2024-07-08 13:30:00,82.03,82.2,82.02,82.2,559528.0,81.0246,81.1925,81.0147,81.1925,559528.0
2024-07-08 13:40:00,82.2,82.25,82.02,82.06,518682.0,81.1925,81.2419,81.0147,81.0542,518682.0
2024-07-08 13:50:00,82.05,82.11,81.95,82.09,364143.0,81.0443,81.1036,80.9456,81.0838,364143.0
2024-07-08 14:00:00,82.08,82.08,81.82,81.89,524826.0,81.074,81.074,80.8172,80.8863,524826.0
2024-07-08 14:10:00,81.9,82.02,81.86,82.0,396932.0,80.8962,81.0147,80.8567,80.9949,396932.0
2024-07-08 14:20:00,81.99,82.1,81.94,82.06,408102.0,80.9851,81.0937,80.9357,81.0542,408102.0
2024-07-08 14:30:00,82.05,82.05,81.78,81.89,403242.0,81.0443,81.0443,80.7776,80.8863,403242.0
2024-07-08 14:40:00,81.89,81.9,81.53,81.77,889012.0,80.8863,80.8962,80.5307,80.7678,889012.0
2024-07-08 14:50:00,81.78,82.01,81.77,81.99,456199.0,80.7776,81.0048,80.7678,80.9851,456199.0
2024-07-08 15:00:00,81.98,81.98,81.84,81.87,359360.0,80.9752,80.9752,80.8369,80.8665,359360.0
2024-07-08 15:10:00,81.87,81.9,81.7,81.83,376975.0,80.8665,80.8962,80.6986,80.827,376975.0
2024-07-08 15:20:00,81.83,81.9,81.65,81.73,464672.0,80.827,80.8962,80.6492,80.7283,464672.0
2024-07-08 15:30:00,81.72,81.76,81.65,81.68,311507.0,80.7184,80.7579,80.6492,80.6789,311507.0
2024-07-08 15:40:00,81.69,81.96,81.68,81.96,733480.0,80.6887,80.9554,80.6789,80.9554,733480.0
2024-07-08 15:50:00,81.96,82.47,81.96,82.21,2495577.0,80.9554,81.4592,80.9554,81.2024,2495577.0
2024-07-09 09:30:00,82.92,83.4,82.89,83.03,2414805.0,81.9037,82.3778,81.874,82.0123,2414805.0
2024-07-09 09:40:00,83.03,83.2,82.87,83.02,1329318.0,82.0123,82.1802,81.8543,82.0024,1329318.0
2024-07-09 09:50:00,83.01,83.38,82.91,83.23,1306772.0,81.9926,82.358,81.8938,82.2099,1306772.0
2024-07-09 10:00:00,83.24,83.35,82.8,83.01,1458902.0,82.2198,82.3284,81.7851,81.9926,1458902.0
2024-07-09 10:10:00,83.01,83.49,82.94,83.32,1461839.0,81.9926,82.4667,81.9234,82.2988,1461839.0
2024-07-09 10:20:00,83.32,83.37,82.56,82.67,1698780.0,82.2988,82.3482,81.5481,81.6567,1698780.0
2024-07-09 10:30:00,82.68,82.93,82.4,82.87,1476133.0,81.6666,81.9136,81.39,81.8543,1476133.0
2024-07-09 10:40:00,82.87,83.13,82.78,82.83,1079098.0,81.8543,82.1111,81.7654,81.8148,1079098.0
2024-07-09 10:50:00,82.83,83.0,82.65,82.73,894362.0,81.8148,81.9827,81.637,81.716,894362.0
2024-07-09 11:00:00,82.73,82.88,82.52,82.65,721704.0,81.716,81.8642,81.5086,81.637,721704.0
2024-07-09 11:10:00,82.67,82.72,82.44,82.64,910477.0,81.6567,81.7061,81.4296,81.6271,910477.0
2024-07-09 11:20:00,82.63,82.7,82.28,82.49,849263.0,81.6172,81.6864,81.2715,81.4789,849263.0
2024-07-09 11:30:00,82.48,82.6,82.32,82.36,610866.0,81.4691,81.5876,81.311,81.3505,610866.0
2024-07-09 11:40:00,82.37,82.7,82.35,82.66,527626.0,81.3604,81.6864,81.3407,81.6469,527626.0
2024-07-09 11:50:00,82.66,82.72,82.53,82.7,433943.0,81.6469,81.7061,81.5185,81.6864,433943.0
2024-07-09 12:00:00,82.69,82.8,82.49,82.78,600725.0,81.6765,81.7851,81.4789,81.7654,600725.0
2024-07-09 12:10:00,82.78,82.83,82.58,82.8,470760.0,81.7654,81.8148,81.5678,81.7851,470760.0
2024-07-09 12:20:00,82.8,82.83,82.56,82.62,405343.0,81.7851,81.8148,81.5481,81.6074,405343.0
2024-07-09 12:30:00,82.62,82.68,82.32,82.34,565041.0,81.6074,81.6666,81.311,81.3308,565041.0
2024-07-09 12:40:00,82.34,82.4,81.96,82.0,1571245.0,81.3308,81.39,80.9554,80.9949,1571245.0
2024-07-09 12:50:00,82.01,82.36,81.98,82.34,854976.0,81.0048,81.3505,80.9752,81.3308,854976.0
2024-07-09 13:00:00,82.33,82.51,82.18,82.46,767409.0,81.3209,81.4987,81.1727,81.4493,767409.0
2024-07-09 13:10:00,82.46,82.47,81.75,81.86,811342.0,81.4493,81.4592,80.748,80.8567,811342.0
2024-07-09 13:20:00,81.86,81.95,81.62,81.83,937715.0,80.8567,80.9456,80.6196,80.827,937715.0
2024-07-09 13:30:00,81.82,82.07,81.79,82.07,602067.0,80.8172,81.0641,80.7875,81.0641,602067.0
2024-07-09 13:40:00,82.06,82.06,81.91,81.94,335754.0,81.0542,81.0542,80.9061,80.9357,335754.0
2024-07-09 13:50:00,81.94,82.21,81.93,82.16,449516.0,80.9357,81.2024,80.9258,81.153,449516.0
2024-07-09 14:00:00,82.16,82.19,81.97,82.15,539792.0,81.153,81.1826,80.9653,81.1431,539792.0
2024-07-09 14:10:00,82.15,82.22,82.08,82.19,496089.0,81.1431,81.2123,81.074,81.1826,496089.0
2024-07-09 14:20:00,82.19,82.57,82.01,82.02,594785.0,81.1826,81.558,81.0048,81.0147,594785.0
2024-07-09 14:30:00,82.03,82.24,81.93,82.2,551231.0,81.0246,81.232,80.9258,81.1925,551231.0
2024-07-09 14:40:00,82.19,82.39,82.14,82.31,628898.0,81.1826,81.3802,81.1332,81.3012,628898.0
2024-07-09 14:50:00,82.31,82.32,82.1,82.3,428746.0,81.3012,81.311,81.0937,81.2913,428746.0
2024-07-09 15:00:00,82.31,82.36,82.2,82.3,331817.0,81.3012,81.3505,81.1925,81.2913,331817.0
2024-07-09 15:10:00,82.3,82.38,82.23,82.25,289203.0,81.2913,81.3703,81.2221,81.2419,289203.0
2024-07-09 15:20:00,82.25,82.28,82.09,82.2,398147.0,81.2419,81.2715,81.0838,81.1925,398147.0
2024-07-09 15:30:00,82.2,82.27,82.11,82.21,415849.0,81.1925,81.2616,81.1036,81.2024,415849.0
2024-07-09 15:40:00,82.21,82.36,82.19,82.33,505870.0,81.2024,81.3505,81.1826,81.3209,505870.0
2024-07-09 15:50:00,82.32,82.45,82.22,82.38,1544144.0,81.311,81.4394,81.2123,81.3703,1544144.0
2024-07-10 09:30:00,83.32,83.43,82.87,83.04,2041536.0,82.2988,82.4074,81.8543,82.0222,2041536.0
2024-07-10 09:40:00,83.06,83.55,83.02,83.51,1652739.0,82.042,82.526,82.0024,82.4864,1652739.0
2024-07-10 09:50:00,83.51,83.53,83.21,83.38,1171188.0,82.4864,82.5062,82.1901,82.358,1171188.0
2024-07-10 10:00:00,83.39,83.69,83.25,83.63,1313578.0,82.3679,82.6642,82.2296,82.605,1313578.0
2024-07-10 10:10:00,83.65,83.75,83.35,83.5,1186260.0,82.6247,82.7235,82.3284,82.4766,1186260.0
2024-07-10 10:20:00,83.48,83.52,83.21,83.49,1126758.0,82.4568,82.4963,82.1901,82.4667,1126758.0
2024-07-10 10:30:00,83.48,83.5,83.12,83.28,864742.0,82.4568,82.4766,82.1012,82.2593,864742.0
2024-07-10 10:40:00,83.28,83.36,83.05,83.27,667039.0,82.2593,82.3383,82.0321,82.2494,667039.0
2024-07-10 10:50:00,83.27,83.31,82.91,82.99,866436.0,82.2494,82.2889,81.8938,81.9728,866436.0
2024-07-10 11:00:00,82.98,83.01,82.67,82.96,1393900.0,81.9629,81.9926,81.6567,81.9432,1393900.0
2024-07-10 11:10:00,82.96,83.09,82.9,83.01,611589.0,81.9432,82.0716,81.8839,81.9926,611589.0
2024-07-10 11:20:00,83.01,83.27,82.92,83.27,660256.0,81.9926,82.2494,81.9037,82.2494,660256.0
2024-07-10 11:30:00,83.26,83.45,83.25,83.27,791794.0,82.2395,82.4272,82.2296,82.2494,791794.0
2024-07-10 11:40:00,83.28,83.41,83.2,83.3,528217.0,82.2593,82.3877,82.1802,82.279,528217.0
2024-07-10 11:50:00,83.3,83.45,83.27,83.42,517267.0,82.279,82.4272,82.2494,82.3975,517267.0
2024-07-10 12:00:00,83.42,83.51,83.35,83.45,536822.0,82.3975,82.4864,82.3284,82.4272,536822.0
2024-07-10 12:10:00,83.46,83.64,83.37,83.58,686797.0,82.4371,82.6148,82.3482,82.5556,686797.0
2024-07-10 12:20:00,83.58,84.0,83.56,83.99,1157605.0,82.5556,82.9704,82.5358,82.9606,1157605.0
2024-07-10 12:30:00,84.0,84.16,83.9,84.11,1057618.0,82.9704,83.1285,82.8717,83.0791,1057618.0
2024-07-10 12:40:00,84.12,84.31,84.08,84.17,847462.0,83.089,83.2766,83.0495,83.1384,847462.0
2024-07-10 12:50:00,84.17,84.4,84.1,84.38,547693.0,83.1384,83.3655,83.0692,83.3458,547693.0
2024-07-10 13:00:00,84.37,84.62,84.29,84.44,988512.0,83.3359,83.5828,83.2569,83.405,988512.0
2024-07-10 13:10:00,84.45,84.59,84.35,84.41,817458.0,83.4149,83.5532,83.3161,83.3754,817458.0
2024-07-10 13:20:00,84.41,84.54,84.31,84.45,738509.0,83.3754,83.5038,83.2766,83.4149,738509.0
2024-07-10 13:30:00,84.45,84.57,84.39,84.56,616171.0,83.4149,83.5334,83.3557,83.5236,616171.0
2024-07-10 13:40:00,84.55,84.72,84.55,84.64,815776.0,83.5137,83.6816,83.5137,83.6026,815776.0
2024-07-10 13:50:00,84.64,84.77,84.59,84.7,548671.0,83.6026,83.731,83.5532,83.6619,548671.0
2024-07-10 14:00:00,84.69,84.76,84.62,84.67,478053.0,83.652,83.7211,83.5828,83.6322,478053.0
2024-07-10 14:10:00,84.67,84.79,84.6,84.61,580548.0,83.6322,83.7508,83.5631,83.573,580548.0
2024-07-10 14:20:00,84.62,84.7,84.54,84.62,442301.0,83.5828,83.6619,83.5038,83.5828,442301.0
2024-07-10 14:30:00,84.63,84.7,84.57,84.67,242552.0,83.5927,83.6619,83.5334,83.6322,242552.0
2024-07-10 14:40:00,84.66,84.92,84.59,84.86,674541.0,83.6223,83.8792,83.5532,83.8199,674541.0
2024-07-10 14:50:00,84.87,84.94,84.75,84.77,525790.0,83.8298,83.8989,83.7112,83.731,525790.0
2024-07-10 15:00:00,84.76,84.76,84.45,84.63,670714.0,83.7211,83.7211,83.4149,83.5927,670714.0
2024-07-10 15:10:00,84.63,84.65,84.52,84.61,419284.0,83.5927,83.6125,83.4841,83.573,419284.0
2024-07-10 15:20:00,84.6,84.68,84.5,84.64,402926.0,83.5631,83.6421,83.4643,83.6026,402926.0
2024-07-10 15:30:00,84.65,84.83,84.58,84.81,776986.0,83.6125,83.7903,83.5433,83.7705,776986.0
2024-07-10 15:40:00,84.81,85.04,84.7,85.03,1527412.0,83.7705,83.9977,83.6619,83.9878,1527412.0
2024-07-10 15:50:00,85.03,85.2,84.93,84.94,2782507.0,83.9878,84.1557,83.889,83.8989,2782507.0
2024-07-11 09:30:00,84.97,85.06,84.64,84.74,2994914.0,83.9285,84.0174,83.6026,83.7014,2994914.0
2024-07-11 09:40:00,84.72,84.98,84.44,84.52,2254780.0,83.6816,83.9384,83.405,83.4841,2254780.0
2024-07-11 09:50:00,84.54,84.65,84.07,84.64,1857488.0,83.5038,83.6125,83.0396,83.6026,1857488.0
2024-07-11 10:00:00,84.65,84.68,83.97,83.98,1465212.0,83.6125,83.6421,82.9408,82.9507,1465212.0
2024-07-11 10:10:00,83.98,84.14,82.31,82.4,3561533.0,82.9507,83.1087,81.3012,81.39,3561533.0
2024-07-11 10:20:00,82.4,82.74,82.06,82.49,2873392.0,81.39,81.7259,81.0542,81.4789,2873392.0
2024-07-11 10:30:00,82.48,82.92,82.27,82.35,1917970.0,81.4691,81.9037,81.2616,81.3407,1917970.0
2024-07-11 10:40:00,82.34,82.45,81.88,81.98,1928485.0,81.3308,81.4394,80.8764,80.9752,1928485.0
2024-07-11 10:50:00,81.98,82.34,81.39,81.43,2594089.0,80.9752,81.3308,80.3924,80.4319,2594089.0
2024-07-11 11:00:00,81.42,81.91,81.2,81.91,2410549.0,80.4221,80.9061,80.2048,80.9061,2410549.0
2024-07-11 11:10:00,81.9,81.96,81.25,81.47,1360780.0,80.8962,80.9554,80.2541,80.4714,1360780.0
2024-07-11 11:20:00,81.48,81.49,80.5,80.59,2716712.0,80.4813,80.4912,79.5133,79.6022,2716712.0
2024-07-11 11:30:00,80.59,80.73,80.3,80.34,2049842.0,79.6022,79.7405,79.3158,79.3553,2049842.0
2024-07-11 11:40:00,80.33,80.6,79.87,80.4,2559968.0,79.3454,79.6121,78.8911,79.4146,2559968.0
2024-07-11 11:50:00,80.4,80.5,79.85,79.91,1555760.0,79.4146,79.5133,78.8713,78.9306,1555760.0
2024-07-11 12:00:00,79.92,80.34,79.59,80.31,1738712.0,78.9404,79.3553,78.6145,79.3257,1738712.0
2024-07-11 12:10:00,80.33,80.51,79.92,79.95,1460785.0,79.3454,79.5232,78.9404,78.9701,1460785.0
2024-07-11 12:20:00,79.96,80.33,79.77,80.32,1209197.0,78.98,79.3454,78.7923,79.3355,1209197.0
2024-07-11 12:30:00,80.31,80.66,80.19,80.42,1459052.0,79.3257,79.6714,79.2071,79.4343,1459052.0
2024-07-11 12:40:00,80.41,80.59,79.6,79.62,1262986.0,79.4244,79.6022,78.6244,78.6441,1262986.0
2024-07-11 12:50:00,79.63,79.8,79.4,79.5,1214486.0,78.654,78.8219,78.4268,78.5256,1214486.0
2024-07-11 13:00:00,79.51,79.73,79.23,79.62,1388988.0,78.5355,78.7528,78.2589,78.6441,1388988.0
2024-07-11 13:10:00,79.6,79.9,79.33,79.8,1075570.0,78.6244,78.9207,78.3577,78.8219,1075570.0
2024-07-11 13:20:00,79.78,80.0,79.54,79.98,881752.0,78.8022,79.0195,78.5651,78.9997,881752.0
2024-07-11 13:30:00,79.98,79.98,79.46,79.47,924075.0,78.9997,78.9997,78.4861,78.496,924075.0
2024-07-11 13:40:00,79.48,79.64,79.02,79.09,1356729.0,78.5058,78.6639,78.0515,78.1206,1356729.0
2024-07-11 13:50:00,79.09,79.18,78.79,78.86,1427319.0,78.1206,78.2095,77.8243,77.8934,1427319.0
2024-07-11 14:00:00,78.86,78.98,78.7,78.86,1304603.0,77.8934,78.012,77.7354,77.8934,1304603.0
2024-07-11 14:10:00,78.86,79.24,78.72,79.17,974116.0,77.8934,78.2688,77.7552,78.1996,974116.0
2024-07-11 14:20:00,79.15,79.47,79.06,79.13,733810.0,78.1799,78.496,78.091,78.1601,733810.0
2024-07-11 14:30:00,79.11,79.8,79.08,79.72,1023697.0,78.1404,78.8219,78.1107,78.7429,1023697.0
2024-07-11 14:40:00,79.73,79.83,79.45,79.51,859778.0,78.7528,78.8515,78.4762,78.5355,859778.0
2024-07-11 14:50:00,79.52,79.81,79.45,79.81,714311.0,78.5453,78.8318,78.4762,78.8318,714311.0
2024-07-11 15:00:00,79.83,80.13,79.75,79.98,1169753.0,78.8515,79.1479,78.7725,78.9997,1169753.0
2024-07-11 15:10:00,79.98,80.03,79.72,79.87,774590.0,78.9997,79.0491,78.7429,78.8911,774590.0
2024-07-11 15:20:00,79.87,79.89,79.36,79.41,811631.0,78.8911,78.9108,78.3873,78.4367,811631.0
2024-07-11 15:30:00,79.4,80.06,79.39,80.03,1042297.0,78.4268,79.0787,78.4169,79.0491,1042297.0
2024-07-11 15:40:00,80.04,80.04,79.5,79.77,1143362.0,79.059,79.059,78.5256,78.7923,1143362.0
2024-07-11 15:50:00,79.76,79.92,79.3,79.3,3615350.0,78.7824,78.9404,78.328,78.328,3615350.0
2024-07-12 09:30:00,79.51,79.83,79.29,79.65,2450795.0,78.5355,78.8515,78.3182,78.6738,2450795.0
2024-07-12 09:40:00,79.65,80.11,79.38,80.1,2059035.0,78.6738,79.1281,78.4071,79.1182,2059035.0
2024-07-12 09:50:00,80.1,80.74,80.04,80.67,1967580.0,79.1182,79.7504,79.059,79.6813,1967580.0
2024-07-12 10:00:00,80.68,81.0,80.6,80.97,1910507.0,79.6911,80.0072,79.6121,79.9776,1910507.0
2024-07-12 10:10:00,80.96,81.17,80.61,80.78,1482853.0,79.9677,80.1751,79.622,79.7899,1482853.0
2024-07-12 10:20:00,80.78,80.85,80.42,80.74,1369874.0,79.7899,79.859,79.4343,79.7504,1369874.0
2024-07-12 10:30:00,80.73,81.59,80.68,81.58,1551182.0,79.7405,80.59,79.6911,80.5801,1551182.0
2024-07-12 10:40:00,81.59,81.92,81.51,81.91,2155245.0,80.59,80.9159,80.511,80.9061,2155245.0
2024-07-12 10:50:00,81.91,82.01,81.71,81.73,1549178.0,80.9061,81.0048,80.7085,80.7283,1549178.0
2024-07-12 11:00:00,81.73,82.05,81.62,81.94,1134085.0,80.7283,81.0443,80.6196,80.9357,1134085.0
2024-07-12 11:10:00,81.92,82.07,81.68,81.71,898292.0,80.9159,81.0641,80.6789,80.7085,898292.0
2024-07-12 11:20:00,81.71,81.96,81.57,81.95,948994.0,80.7085,80.9554,80.5702,80.9456,948994.0
2024-07-12 11:30:00,81.94,81.97,81.7,81.94,652879.0,80.9357,80.9653,80.6986,80.9357,652879.0
2024-07-12 11:40:00,81.92,82.08,81.88,81.98,678727.0,80.9159,81.074,80.8764,80.9752,678727.0
2024-07-12 11:50:00,81.98,81.98,81.2,81.25,1049695.0,80.9752,80.9752,80.2048,80.2541,1049695.0
2024-07-12 12:00:00,81.25,81.48,80.88,80.94,1438318.0,80.2541,80.4813,79.8887,79.9479,1438318.0
2024-07-12 12:10:00,80.95,81.18,80.78,81.08,1178594.0,79.9578,80.185,79.7899,80.0862,1178594.0
2024-07-12 12:20:00,81.07,81.32,81.06,81.14,734772.0,80.0763,80.3233,80.0665,80.1455,734772.0
2024-07-12 12:30:00,81.15,81.43,81.0,81.37,998652.0,80.1554,80.4319,80.0072,80.3727,998652.0
2024-07-12 12:40:00,81.38,81.39,81.15,81.2,308197.0,80.3825,80.3924,80.1554,80.2048,308197.0
2024-07-12 12:50:00,81.2,81.7,81.2,81.68,642235.0,80.2048,80.6986,80.2048,80.6789,642235.0
2024-07-12 13:00:00,81.68,81.75,81.59,81.73,392191.0,80.6789,80.748,80.59,80.7283,392191.0
2024-07-12 13:10:00,81.73,81.96,81.72,81.88,552391.0,80.7283,80.9554,80.7184,80.8764,552391.0
2024-07-12 13:20:00,81.85,82.11,81.83,82.11,703087.0,80.8468,81.1036,80.827,81.1036,703087.0
2024-07-12 13:30:00,82.1,82.43,82.02,82.42,866668.0,81.0937,81.4197,81.0147,81.4098,866668.0
2024-07-12 13:40:00,82.43,82.86,82.33,82.83,1185000.0,81.4197,81.8444,81.3209,81.8148,1185000.0
2024-07-12 13:50:00,82.83,82.94,82.53,82.59,1060661.0,81.8148,81.9234,81.5185,81.5777,1060661.0
2024-07-12 14:00:00,82.58,82.75,82.38,82.59,820962.0,81.5678,81.7358,81.3703,81.5777,820962.0
2024-07-12 14:10:00,82.6,82.72,82.54,82.56,405224.0,81.5876,81.7061,81.5283,81.5481,405224.0
2024-07-12 14:20:00,82.56,82.57,82.25,82.5,725880.0,81.5481,81.558,81.2419,81.4888,725880.0
2024-07-12 14:30:00,82.51,82.56,82.4,82.56,479616.0,81.4987,81.5481,81.39,81.5481,479616.0
2024-07-12 14:40:00,82.56,82.6,82.42,82.6,461921.0,81.5481,81.5876,81.4098,81.5876,461921.0
2024-07-12 14:50:00,82.58,82.61,82.37,82.59,429067.0,81.5678,81.5975,81.3604,81.5777,429067.0
2024-07-12 15:00:00,82.59,82.61,82.38,82.42,481845.0,81.5777,81.5975,81.3703,81.4098,481845.0
2024-07-12 15:10:00,82.42,82.44,82.16,82.21,600638.0,81.4098,81.4296,81.153,81.2024,600638.0
2024-07-12 15:20:00,82.2,82.27,82.04,82.22,727143.0,81.1925,81.2616,81.0345,81.2123,727143.0
2024-07-12 15:30:00,82.2,82.2,81.17,81.32,1955820.0,81.1925,81.1925,80.1751,80.3233,1955820.0
2024-07-12 15:40:00,81.31,81.36,80.68,80.8,1714938.0,80.3134,80.3628,79.6911,79.8097,1714938.0
2024-07-12 15:50:00,80.8,80.91,80.27,80.63,3703976.0,79.8097,79.9183,79.2862,79.6417,3703976.0
2024-07-15 09:30:00,81.47,81.85,81.37,81.84,3383938.0,80.4714,80.8468,80.3727,80.8369,3383938.0
2024-07-15 09:40:00,81.84,82.12,81.13,81.58,2625481.0,80.8369,81.1135,80.1356,80.5801,2625481.0
2024-07-15 09:50:00,81.58,81.83,81.27,81.67,1521825.0,80.5801,80.827,80.2739,80.669,1521825.0
2024-07-15 10:00:00,81.68,82.25,81.63,82.14,1848161.0,80.6789,81.2419,80.6295,81.1332,1848161.0
2024-07-15 10:10:00,82.14,82.25,81.92,82.08,1463905.0,81.1332,81.2419,80.9159,81.074,1463905.0
2024-07-15 10:20:00,82.07,82.35,82.01,82.3,1122883.0,81.0641,81.3407,81.0048,81.2913,1122883.0
2024-07-15 10:30:00,82.29,82.71,82.26,82.53,1756869.0,81.2814,81.6962,81.2518,81.5185,1756869.0
2024-07-15 10:40:00,82.54,82.71,82.48,82.65,920715.0,81.5283,81.6962,81.4691,81.637,920715.0
2024-07-15 10:50:00,82.65,82.95,82.64,82.84,1216358.0,81.637,81.9333,81.6271,81.8247,1216358.0
2024-07-15 11:00:00,82.83,83.17,82.79,83.08,1400411.0,81.8148,82.1506,81.7753,82.0617,1400411.0
2024-07-15 11:10:00,83.09,83.5,83.08,83.49,1196023.0,82.0716,82.4766,82.0617,82.4667,1196023.0
2024-07-15 11:20:00,83.48,83.62,82.86,82.89,1678694.0,82.4568,82.5951,81.8444,81.874,1678694.0
2024-07-15 11:30:00,82.89,83.02,82.49,82.93,1747318.0,81.874,82.0024,81.4789,81.9136,1747318.0
2024-07-15 11:40:00,82.94,83.03,82.07,82.43,1788551.0,81.9234,82.0123,81.0641,81.4197,1788551.0
2024-07-15 11:50:00,82.43,82.56,82.21,82.51,910258.0,81.4197,81.5481,81.2024,81.4987,910258.0
2024-07-15 12:00:00,82.51,82.56,81.9,82.07,1115739.0,81.4987,81.5481,80.8962,81.0641,1115739.0
2024-07-15 12:10:00,82.05,82.08,81.52,81.55,1673987.0,81.0443,81.074,80.5208,80.5505,1673987.0
2024-07-15 12:20:00,81.54,82.1,81.37,82.08,1478676.0,80.5406,81.0937,80.3727,81.074,1478676.0
2024-07-15 12:30:00,82.06,82.14,81.9,82.0,732905.0,81.0542,81.1332,80.8962,80.9949,732905.0
2024-07-15 12:40:00,81.99,82.35,81.75,81.93,1153545.0,80.9851,81.3407,80.748,80.9258,1153545.0
2024-07-15 12:50:00,81.92,82.14,81.69,81.95,687779.0,80.9159,81.1332,80.6887,80.9456,687779.0
2024-07-15 13:00:00,81.95,81.96,81.18,81.72,1485978.0,80.9456,80.9554,80.185,80.7184,1485978.0
2024-07-15 13:10:00,81.73,81.74,81.24,81.56,778071.0,80.7283,80.7381,80.2443,80.5603,778071.0
2024-07-15 13:20:00,81.55,81.92,81.3,81.39,905105.0,80.5505,80.9159,80.3035,80.3924,905105.0
2024-07-15 13:30:00,81.39,81.44,80.89,81.12,1498720.0,80.3924,80.4418,79.8986,80.1257,1498720.0
2024-07-15 13:40:00,81.12,81.25,80.83,81.07,666623.0,80.1257,80.2541,79.8393,80.0763,666623.0
2024-07-15 13:50:00,81.06,81.35,80.87,80.98,792799.0,80.0665,80.3529,79.8788,79.9875,792799.0
2024-07-15 14:00:00,80.98,81.14,80.82,81.03,595224.0,79.9875,80.1455,79.8294,80.0368,595224.0
2024-07-15 14:10:00,81.06,81.11,80.72,80.79,687332.0,80.0665,80.1159,79.7306,79.7998,687332.0
2024-07-15 14:20:00,80.82,81.37,80.81,81.35,855533.0,79.8294,80.3727,79.8195,80.3529,855533.0
2024-07-15 14:30:00,81.35,81.72,81.23,81.34,976606.0,80.3529,80.7184,80.2344,80.343,976606.0
2024-07-15 14:40:00,81.37,81.53,81.11,81.46,583278.0,80.3727,80.5307,80.1159,80.4616,583278.0
2024-07-15 14:50:00,81.45,81.56,81.26,81.55,534553.0,80.4517,80.5603,80.264,80.5505,534553.0
2024-07-15 15:00:00,81.54,81.66,81.39,81.56,567824.0,80.5406,80.6591,80.3924,80.5603,567824.0
2024-07-15 15:10:00,81.56,81.84,81.53,81.81,645565.0,80.5603,80.8369,80.5307,80.8073,645565.0
2024-07-15 15:20:00,81.81,81.82,81.54,81.58,700724.0,80.8073,80.8172,80.5406,80.5801,700724.0
2024-07-15 15:30:00,81.58,81.78,81.14,81.22,899100.0,80.5801,80.7776,80.1455,80.2245,899100.0
2024-07-15 15:40:00,81.25,81.33,80.69,80.86,1127187.0,80.2541,80.3332,79.701,79.8689,1127187.0
2024-07-15 15:50:00,80.87,81.33,80.23,81.26,3111299.0,79.8788,80.3332,79.2466,80.264,3111299.0
2024-07-16 09:30:00,81.94,82.35,81.73,82.29,2465365.0,80.9357,81.3407,80.7283,81.2814,2465365.0
2024-07-16 09:40:00,82.29,82.3,81.35,81.37,1576195.0,81.2814,81.2913,80.3529,80.3727,1576195.0
2024-07-16 09:50:00,81.37,81.76,80.95,81.1,1765522.0,80.3727,80.7579,79.9578,80.106,1765522.0
2024-07-16 10:00:00,81.11,81.26,79.98,80.18,2440768.0,80.1159,80.264,78.9997,79.1973,2440768.0
2024-07-16 10:10:00,80.17,80.64,80.05,80.63,1665678.0,79.1874,79.6516,79.0689,79.6417,1665678.0
2024-07-16 10:20:00,80.63,80.8,80.13,80.42,1627054.0,79.6417,79.8097,79.1479,79.4343,1627054.0
2024-07-16 10:30:00,80.41,80.81,80.26,80.75,1289849.0,79.4244,79.8195,79.2763,79.7603,1289849.0
2024-07-16 10:40:00,80.74,81.08,80.67,80.96,1201944.0,79.7504,80.0862,79.6813,79.9677,1201944.0
2024-07-16 10:50:00,80.97,81.06,80.53,80.63,737507.0,79.9776,80.0665,79.543,79.6417,737507.0
2024-07-16 11:00:00,80.63,81.35,80.43,81.27,1308106.0,79.6417,80.3529,79.4442,80.2739,1308106.0
2024-07-16 11:10:00,81.26,81.43,80.91,80.99,990893.0,80.264,80.4319,79.9183,79.9973,990893.0
2024-07-16 11:20:00,80.99,81.06,80.73,80.83,557939.0,79.9973,80.0665,79.7405,79.8393,557939.0
2024-07-16 11:30:00,80.82,80.91,80.45,80.78,773073.0,79.8294,79.9183,79.4639,79.7899,773073.0
2024-07-16 11:40:00,80.78,80.87,80.6,80.73,467281.0,79.7899,79.8788,79.6121,79.7405,467281.0
2024-07-16 11:50:00,80.72,81.04,80.67,80.75,543380.0,79.7306,80.0467,79.6813,79.7603,543380.0
2024-07-16 12:00:00,80.75,80.94,80.38,80.42,490473.0,79.7603,79.9479,79.3948,79.4343,490473.0
2024-07-16 12:10:00,80.42,80.56,79.8,80.14,1590999.0,79.4343,79.5726,78.8219,79.1577,1590999.0
2024-07-16 12:20:00,80.13,80.23,79.93,80.01,691716.0,79.1479,79.2466,78.9503,79.0293,691716.0
2024-07-16 12:30:00,80.0,80.35,79.74,80.19,1039444.0,79.0195,79.3652,78.7626,79.2071,1039444.0
2024-07-16 12:40:00,80.19,80.43,79.79,80.41,927490.0,79.2071,79.4442,78.812,79.4244,927490.0
2024-07-16 12:50:00,80.4,80.73,80.36,80.7,840578.0,79.4146,79.7405,79.3751,79.7109,840578.0
2024-07-16 13:00:00,80.67,80.67,80.36,80.57,559386.0,79.6813,79.6813,79.3751,79.5825,559386.0
2024-07-16 13:10:00,80.57,80.6,80.16,80.35,529280.0,79.5825,79.6121,79.1775,79.3652,529280.0
2024-07-16 13:20:00,80.34,80.48,80.24,80.3,421519.0,79.3553,79.4936,79.2565,79.3158,421519.0
2024-07-16 13:30:00,80.27,80.43,80.1,80.19,447046.0,79.2862,79.4442,79.1182,79.2071,447046.0
2024-07-16 13:40:00,80.19,80.45,80.1,80.32,508248.0,79.2071,79.4639,79.1182,79.3355,508248.0
2024-07-16 13:50:00,80.31,80.55,80.24,80.44,434423.0,79.3257,79.5627,79.2565,79.4541,434423.0
2024-07-16 14:00:00,80.44,80.44,80.2,80.38,411774.0,79.4541,79.4541,79.217,79.3948,411774.0
2024-07-16 14:10:00,80.38,80.43,79.99,80.1,609235.0,79.3948,79.4442,79.0096,79.1182,609235.0
2024-07-16 14:20:00,80.09,80.7,80.01,80.55,837406.0,79.1084,79.7109,79.0293,79.5627,837406.0
2024-07-16 14:30:00,80.54,81.02,80.46,80.97,776992.0,79.5528,80.027,79.4738,79.9776,776992.0
2024-07-16 14:40:00,80.98,81.19,80.89,81.02,795467.0,79.9875,80.1949,79.8986,80.027,795467.0
2024-07-16 14:50:00,81.01,81.2,80.81,81.2,728296.0,80.0171,80.2048,79.8195,80.2048,728296.0
2024-07-16 15:00:00,81.2,81.25,80.88,81.03,639597.0,80.2048,80.2541,79.8887,80.0368,639597.0
2024-07-16 15:10:00,81.04,81.14,80.89,80.94,385448.0,80.0467,80.1455,79.8986,79.9479,385448.0
2024-07-16 15:20:00,80.94,81.11,80.84,81.08,500262.0,79.9479,80.1159,79.8492,80.0862,500262.0
2024-07-16 15:30:00,81.07,81.27,80.89,81.16,718038.0,80.0763,80.2739,79.8986,80.1652,718038.0
2024-07-16 15:40:00,81.15,81.21,80.88,80.94,484935.0,80.1554,80.2146,79.8887,79.9479,484935.0
2024-07-16 15:50:00,80.93,81.49,80.88,81.32,2180459.0,79.9381,80.4912,79.8887,80.3233,2180459.0
2024-07-17 09:30:00,77.33,77.57,76.94,77.04,4946653.0,76.3822,76.6192,75.997,76.0957,4946653.0
2024-07-17 09:40:00,77.06,77.17,76.69,76.94,2316948.0,76.1155,76.2241,75.75,75.997,2316948.0
2024-07-17 09:50:00,76.92,77.19,76.7,76.73,1817714.0,75.9772,76.2439,75.7599,75.7895,1817714.0
2024-07-17 10:00:00,76.72,76.75,75.51,75.61,3430904.0,75.7797,75.8093,74.5845,74.6833,3430904.0
2024-07-17 10:10:00,75.62,76.12,75.41,76.04,2299634.0,74.6931,75.187,74.4857,75.108,2299634.0
2024-07-17 10:20:00,76.03,76.07,75.57,75.78,1582563.0,75.0981,75.1376,74.6438,74.8512,1582563.0
2024-07-17 10:30:00,75.77,76.28,75.72,76.03,1658248.0,74.8413,75.3451,74.7919,75.0981,1658248.0
2024-07-17 10:40:00,76.02,76.36,75.72,75.73,1813212.0,75.0882,75.4241,74.7919,74.8018,1813212.0
2024-07-17 10:50:00,75.74,75.8,75.48,75.7,1281885.0,74.8117,74.8709,74.5549,74.7722,1281885.0
2024-07-17 11:00:00,75.7,75.8,75.38,75.79,1321758.0,74.7722,74.8709,74.4561,74.8611,1321758.0
2024-07-17 11:10:00,75.78,75.82,75.33,75.76,1338011.0,74.8512,74.8907,74.4067,74.8314,1338011.0
2024-07-17 11:20:00,75.76,76.03,75.37,75.79,1341280.0,74.8314,75.0981,74.4462,74.8611,1341280.0
2024-07-17 11:30:00,75.79,75.84,75.46,75.57,1089048.0,74.8611,74.9105,74.5351,74.6438,1089048.0
2024-07-17 11:40:00,75.57,75.64,75.05,75.08,1397098.0,74.6438,74.7129,74.1301,74.1598,1397098.0
2024-07-17 11:50:00,75.07,75.31,74.87,75.26,1299822.0,74.1499,74.3869,73.9523,74.3376,1299822.0
2024-07-17 12:00:00,75.27,75.3,74.96,74.96,864707.0,74.3474,74.3771,74.0412,74.0412,864707.0
2024-07-17 12:10:00,74.95,74.98,74.63,74.84,1316528.0,74.0314,74.061,73.7153,73.9227,1316528.0
2024-07-17 12:20:00,74.84,74.98,74.55,74.67,895796.0,73.9227,74.061,73.6363,73.7548,895796.0
2024-07-17 12:30:00,74.66,74.88,74.5,74.68,1173175.0,73.7449,73.9622,73.5869,73.7647,1173175.0
2024-07-17 12:40:00,74.69,74.74,74.33,74.45,1099520.0,73.7745,73.8239,73.419,73.5375,1099520.0
2024-07-17 12:50:00,74.44,75.05,74.38,74.99,1754391.0,73.5276,74.1301,73.4683,74.0709,1754391.0
2024-07-17 13:00:00,74.97,75.03,74.5,74.51,926794.0,74.0511,74.1104,73.5869,73.5968,926794.0
2024-07-17 13:10:00,74.52,74.83,74.39,74.72,930170.0,73.6066,73.9128,73.4782,73.8042,930170.0
2024-07-17 13:20:00,74.72,74.93,74.58,74.79,945763.0,73.8042,74.0116,73.6659,73.8733,945763.0
2024-07-17 13:30:00,74.77,75.24,74.74,74.9,1744540.0,73.8536,74.3178,73.8239,73.982,1744540.0
2024-07-17 13:40:00,74.89,74.92,74.66,74.8,894669.0,73.9721,74.0017,73.7449,73.8832,894669.0
2024-07-17 13:50:00,74.81,74.84,74.48,74.61,703362.0,73.8931,73.9227,73.5671,73.6955,703362.0
2024-07-17 14:00:00,74.63,74.83,74.4,74.74,821023.0,73.7153,73.9128,73.4881,73.8239,821023.0
2024-07-17 14:10:00,74.74,75.01,74.67,74.95,937131.0,73.8239,74.0906,73.7548,74.0314,937131.0
2024-07-17 14:20:00,74.96,75.11,74.78,74.95,928514.0,74.0412,74.1894,73.8634,74.0314,928514.0
2024-07-17 14:30:00,74.93,75.13,74.7,74.73,910173.0,74.0116,74.2092,73.7844,73.8141,910173.0
2024-07-17 14:40:00,74.73,74.86,74.44,74.48,750747.0,73.8141,73.9425,73.5276,73.5671,750747.0
2024-07-17 14:50:00,74.5,74.67,74.39,74.55,1037758.0,73.5869,73.7548,73.4782,73.6363,1037758.0
2024-07-17 15:00:00,74.56,74.71,74.22,74.38,1201390.0,73.6461,73.7943,73.3103,73.4683,1201390.0
2024-07-17 15:10:00,74.38,74.79,74.36,74.5,958441.0,73.4683,73.8733,73.4486,73.5869,958441.0
2024-07-17 15:20:00,74.52,74.99,74.47,74.9,1066155.0,73.6066,74.0709,73.5572,73.982,1066155.0
2024-07-17 15:30:00,74.89,75.09,74.53,74.56,1206004.0,73.9721,74.1696,73.6165,73.6461,1206004.0
2024-07-17 15:40:00,74.58,74.89,74.44,74.89,823646.0,73.6659,73.9721,73.5276,73.9721,823646.0
2024-07-17 15:50:00,74.89,75.08,74.09,74.14,3242845.0,73.9721,74.1598,73.1819,73.2313,3242845.0
2024-07-18 09:30:00,75.82,75.92,75.18,75.43,3189753.0,74.8907,74.9895,74.2585,74.5055,3189753.0
2024-07-18 09:40:00,75.42,75.45,74.52,74.86,2222273.0,74.4956,74.5252,73.6066,73.9425,2222273.0
2024-07-18 09:50:00,74.87,75.04,74.45,75.0,1437093.0,73.9523,74.1203,73.5375,74.0807,1437093.0
2024-07-18 10:00:00,74.98,75.41,74.72,75.4,1842845.0,74.061,74.4857,73.8042,74.4758,1842845.0
2024-07-18 10:10:00,75.4,75.43,75.02,75.06,1313769.0,74.4758,74.5055,74.1005,74.14,1313769.0
2024-07-18 10:20:00,75.07,75.2,74.69,74.76,1116224.0,74.1499,74.2783,73.7745,73.8437,1116224.0
2024-07-18 10:30:00,74.77,74.77,73.48,73.69,2927149.0,73.8536,73.8536,72.5794,72.7868,2927149.0
2024-07-18 10:40:00,73.68,73.72,73.04,73.71,2471964.0,72.7769,72.8164,72.1448,72.8066,2471964.0
2024-07-18 10:50:00,73.72,74.47,73.62,74.09,1998160.0,72.8164,73.5572,72.7177,73.1819,1998160.0
2024-07-18 11:00:00,74.1,74.26,73.35,73.4,1364639.0,73.1918,73.3498,72.451,72.5004,1364639.0
2024-07-18 11:10:00,73.41,73.53,72.45,72.53,2226525.0,72.5102,72.6288,71.562,71.641,2226525.0
2024-07-18 11:20:00,72.53,72.68,72.17,72.24,1841300.0,71.641,71.7892,71.2854,71.3546,1841300.0
2024-07-18 11:30:00,72.23,72.63,71.89,72.5,2437681.0,71.3447,71.7398,71.0089,71.6114,2437681.0
2024-07-18 11:40:00,72.5,72.68,71.85,71.85,1514986.0,71.6114,71.7892,70.9694,70.9694,1514986.0
2024-07-18 11:50:00,71.86,72.36,71.82,71.97,1262738.0,70.9792,71.4731,70.9397,71.0879,1262738.0
2024-07-18 12:00:00,71.95,72.43,71.68,72.41,1470932.0,71.0681,71.5422,70.8014,71.5225,1470932.0
2024-07-18 12:10:00,72.38,72.38,71.96,72.11,969186.0,71.4929,71.4929,71.078,71.2262,969186.0
2024-07-18 12:20:00,72.1,72.49,72.03,72.38,1216243.0,71.2163,71.6015,71.1471,71.4929,1216243.0
2024-07-18 12:30:00,72.37,73.05,72.23,73.03,1558137.0,71.483,72.1546,71.3447,72.1349,1558137.0
2024-07-18 12:40:00,73.03,73.15,72.73,72.74,1469564.0,72.1349,72.2534,71.8386,71.8484,1469564.0
2024-07-18 12:50:00,72.74,73.27,72.69,73.26,905353.0,71.8484,72.372,71.7991,72.3621,905353.0
2024-07-18 13:00:00,73.25,73.35,72.61,72.72,1220855.0,72.3522,72.451,71.72,71.8287,1220855.0
2024-07-18 13:10:00,72.73,73.41,72.73,73.35,970645.0,71.8386,72.5102,71.8386,72.451,970645.0
2024-07-18 13:20:00,73.33,73.63,73.03,73.15,1258865.0,72.4312,72.7275,72.1349,72.2534,1258865.0
2024-07-18 13:30:00,73.14,73.49,73.01,73.14,901081.0,72.2435,72.5893,72.1151,72.2435,901081.0
2024-07-18 13:40:00,73.14,73.44,73.03,73.3,686221.0,72.2435,72.5399,72.1349,72.4016,686221.0
2024-07-18 13:50:00,73.28,73.29,72.68,72.81,887914.0,72.3818,72.3917,71.7892,71.9176,887914.0
2024-07-18 14:00:00,72.83,72.95,72.46,72.94,770374.0,71.9373,72.0559,71.5719,72.046,770374.0
2024-07-18 14:10:00,72.93,72.95,72.51,72.63,519800.0,72.0361,72.0559,71.6213,71.7398,519800.0
2024-07-18 14:20:00,72.64,73.02,72.54,72.56,700299.0,71.7497,72.125,71.6509,71.6707,700299.0
2024-07-18 14:30:00,72.55,72.65,72.16,72.17,823685.0,71.6608,71.7595,71.2756,71.2854,823685.0
2024-07-18 14:40:00,72.18,72.46,72.17,72.18,565052.0,71.2953,71.5719,71.2854,71.2953,565052.0
2024-07-18 14:50:00,72.2,72.62,72.02,72.53,813934.0,71.3151,71.7299,71.1373,71.641,813934.0
2024-07-18 15:00:00,72.52,72.8,72.19,72.28,876567.0,71.6311,71.9077,71.3052,71.3941,876567.0
2024-07-18 15:10:00,72.32,72.35,71.55,71.92,1525183.0,71.4336,71.4632,70.673,71.0385,1525183.0
2024-07-18 15:20:00,71.94,72.3,71.72,72.28,1237751.0,71.0583,71.4138,70.8409,71.3941,1237751.0
2024-07-18 15:30:00,72.27,72.96,72.14,72.93,1375430.0,71.3842,72.0658,71.2558,72.0361,1375430.0
2024-07-18 15:40:00,72.94,73.79,72.9,73.78,1916443.0,72.046,72.8856,72.0065,72.8757,1916443.0
2024-07-18 15:50:00,73.77,73.77,72.72,73.04,3267536.0,72.8658,72.8658,71.8287,72.1448,3267536.0
2024-07-19 09:30:00,72.82,73.51,72.45,73.46,3108534.0,71.9275,72.609,71.562,72.5596,3108534.0
2024-07-19 09:40:00,73.46,73.97,72.7,73.1,2991493.0,72.5596,73.0634,71.8089,72.204,2991493.0
2024-07-19 09:50:00,73.11,73.56,72.95,72.97,2159981.0,72.2139,72.6584,72.0559,72.0756,2159981.0
2024-07-19 10:00:00,72.98,73.32,72.62,73.23,1853143.0,72.0855,72.4213,71.7299,72.3324,1853143.0
2024-07-19 10:10:00,73.22,73.32,72.53,72.95,1578722.0,72.3226,72.4213,71.641,72.0559,1578722.0
2024-07-19 10:20:00,72.96,73.01,72.03,72.07,1446945.0,72.0658,72.1151,71.1471,71.1867,1446945.0
2024-07-19 10:30:00,72.05,72.38,71.84,72.33,1522698.0,71.1669,71.4929,70.9595,71.4435,1522698.0
2024-07-19 10:40:00,72.33,72.39,71.78,72.2,1202346.0,71.4435,71.5027,70.9002,71.3151,1202346.0
2024-07-19 10:50:00,72.19,72.48,72.12,72.32,810647.0,71.3052,71.5916,71.236,71.4336,810647.0
2024-07-19 11:00:00,72.35,72.87,72.17,72.17,1522736.0,71.4632,71.9769,71.2854,71.2854,1522736.0
2024-07-19 11:10:00,72.17,72.29,71.87,72.08,1112185.0,71.2854,71.404,70.9891,71.1965,1112185.0
2024-07-19 11:20:00,72.09,72.42,71.42,71.46,1547588.0,71.2064,71.5324,70.5446,70.5841,1547588.0
2024-07-19 11:30:00,71.47,71.55,71.0,71.06,1433157.0,70.594,70.673,70.1298,70.189,1433157.0
2024-07-19 11:40:00,71.06,71.66,71.06,71.63,1018878.0,70.189,70.7817,70.189,70.7521,1018878.0
2024-07-19 11:50:00,71.62,72.23,71.5,72.22,1586830.0,70.7422,71.3447,70.6236,71.3348,1586830.0
2024-07-19 12:00:00,72.22,72.33,71.86,72.05,1031980.0,71.3348,71.4435,70.9792,71.1669,1031980.0
2024-07-19 12:10:00,72.05,72.14,71.78,71.79,581529.0,71.1669,71.2558,70.9002,70.9101,581529.0
2024-07-19 12:20:00,71.81,71.9,71.36,71.45,703040.0,70.9298,71.0187,70.4854,70.5743,703040.0
2024-07-19 12:30:00,71.46,71.54,70.79,71.0,1188095.0,70.5841,70.6632,69.9223,70.1298,1188095.0
2024-07-19 12:40:00,71.0,71.34,70.87,71.04,944460.0,70.1298,70.4656,70.0014,70.1693,944460.0
2024-07-19 12:50:00,71.03,71.35,70.97,71.26,777595.0,70.1594,70.4755,70.1001,70.3866,777595.0
2024-07-19 13:00:00,71.25,71.28,70.72,70.87,1163838.0,70.3767,70.4063,69.8532,70.0014,1163838.0
2024-07-19 13:10:00,70.87,70.92,70.62,70.64,773436.0,70.0014,70.0508,69.7544,69.7742,773436.0
2024-07-19 13:20:00,70.64,70.95,70.44,70.84,1288263.0,69.7742,70.0804,69.5766,69.9717,1288263.0
2024-07-19 13:30:00,70.83,71.03,70.62,70.89,845930.0,69.9619,70.1594,69.7544,70.0211,845930.0
2024-07-19 13:40:00,70.88,71.19,70.53,71.11,1247632.0,70.0112,70.3174,69.6655,70.2384,1247632.0
2024-07-19 13:50:00,71.12,71.2,70.75,71.18,861806.0,70.2483,70.3273,69.8828,70.3076,861806.0
2024-07-19 14:00:00,71.17,71.39,70.98,71.28,924262.0,70.2977,70.515,70.11,70.4063,924262.0
2024-07-19 14:10:00,71.28,71.45,71.12,71.18,872916.0,70.4063,70.5743,70.2483,70.3076,872916.0
2024-07-19 14:20:00,71.16,71.17,70.86,70.88,724886.0,70.2878,70.2977,69.9915,70.0112,724886.0
2024-07-19 14:30:00,70.9,71.0,70.63,70.67,881401.0,70.031,70.1298,69.7643,69.8038,881401.0
2024-07-19 14:40:00,70.68,70.9,70.61,70.86,725664.0,69.8137,70.031,69.7446,69.9915,725664.0
2024-07-19 14:50:00,70.87,71.2,70.86,71.18,986207.0,70.0014,70.3273,69.9915,70.3076,986207.0
2024-07-19 15:00:00,71.16,71.72,71.12,71.54,1439207.0,70.2878,70.8409,70.2483,70.6632,1439207.0
2024-07-19 15:10:00,71.54,71.78,71.35,71.73,895624.0,70.6632,70.9002,70.4755,70.8508,895624.0
2024-07-19 15:20:00,71.73,71.86,71.6,71.69,809569.0,70.8508,70.9792,70.7224,70.8113,809569.0
2024-07-19 15:30:00,71.67,71.71,70.88,70.98,1268039.0,70.7916,70.8311,70.0112,70.11,1268039.0
2024-07-19 15:40:00,70.99,71.2,70.84,70.87,1369421.0,70.1199,70.3273,69.9717,70.0014,1369421.0
2024-07-19 15:50:00,70.86,71.1,70.76,71.03,4096743.0,69.9915,70.2285,69.8927,70.1594,4096743.0
2024-07-22 09:30:00,73.65,73.91,72.87,73.59,4723846.0,72.7473,73.0041,71.9769,72.688,4723846.0
2024-07-22 09:40:00,73.58,74.39,73.4,74.35,2910108.0,72.6782,73.4782,72.5004,73.4387,2910108.0
2024-07-22 09:50:00,74.35,74.41,73.71,73.81,2230386.0,73.4387,73.498,72.8066,72.9053,2230386.0
2024-07-22 10:00:00,73.81,73.92,73.01,73.1,2086659.0,72.9053,73.014,72.1151,72.204,2086659.0
2024-07-22 10:10:00,73.09,73.83,73.03,73.4,1869764.0,72.1942,72.9251,72.1349,72.5004,1869764.0
2024-07-22 10:20:00,73.43,73.79,73.2,73.73,1481961.0,72.53,72.8856,72.3028,72.8263,1481961.0
2024-07-22 10:30:00,73.73,74.26,73.39,74.2,2010268.0,72.8263,73.3498,72.4905,73.2906,2010268.0
2024-07-22 10:40:00,74.19,74.34,73.96,74.05,1419575.0,73.2807,73.4288,73.0535,73.1424,1419575.0
2024-07-22 10:50:00,74.04,74.04,73.54,73.65,1171530.0,73.1325,73.1325,72.6386,72.7473,1171530.0
2024-07-22 11:00:00,73.66,74.12,73.03,73.03,1604931.0,72.7572,73.2115,72.1349,72.1349,1604931.0
2024-07-22 11:10:00,73.02,73.51,72.73,72.88,2239525.0,72.125,72.609,71.8386,71.9867,2239525.0
2024-07-22 11:20:00,72.88,73.05,72.32,72.42,1934070.0,71.9867,72.1546,71.4336,71.5324,1934070.0
2024-07-22 11:30:00,72.4,72.54,72.12,72.51,1252014.0,71.5126,71.6509,71.236,71.6213,1252014.0
2024-07-22 11:40:00,72.51,72.56,72.15,72.37,1108563.0,71.6213,71.6707,71.2657,71.483,1108563.0
2024-07-22 11:50:00,72.36,72.81,72.26,72.72,1271559.0,71.4731,71.9176,71.3743,71.8287,1271559.0
2024-07-22 12:00:00,72.69,72.96,72.4,72.87,1282936.0,71.7991,72.0658,71.5126,71.9769,1282936.0
2024-07-22 12:10:00,72.86,73.08,72.77,73.04,933788.0,71.967,72.1843,71.8781,72.1448,933788.0
2024-07-22 12:20:00,73.07,73.16,72.84,73.0,742052.0,72.1744,72.2633,71.9472,72.1053,742052.0
2024-07-22 12:30:00,72.99,73.24,72.87,73.21,700822.0,72.0954,72.3423,71.9769,72.3127,700822.0
2024-07-22 12:40:00,73.21,73.46,73.19,73.44,680268.0,72.3127,72.5596,72.2929,72.5399,680268.0
2024-07-22 12:50:00,73.45,73.87,73.42,73.74,1115149.0,72.5497,72.9646,72.5201,72.8362,1115149.0
2024-07-22 13:00:00,73.75,74.02,73.7,74.0,784666.0,72.8461,73.1128,72.7967,73.093,784666.0
2024-07-22 13:10:00,74.0,74.04,73.84,74.0,669273.0,73.093,73.1325,72.935,73.093,669273.0
2024-07-22 13:20:00,74.01,74.08,73.82,73.95,689291.0,73.1029,73.172,72.9152,73.0436,689291.0
2024-07-22 13:30:00,73.95,74.29,73.92,74.06,1129771.0,73.0436,73.3794,73.014,73.1523,1129771.0
2024-07-22 13:40:00,74.06,74.32,74.0,74.2,576266.0,73.1523,73.4091,73.093,73.2906,576266.0
2024-07-22 13:50:00,74.2,74.24,73.98,74.14,554184.0,73.2906,73.3301,73.0732,73.2313,554184.0
2024-07-22 14:00:00,74.17,74.53,74.07,74.46,898917.0,73.2609,73.6165,73.1621,73.5474,898917.0
2024-07-22 14:10:00,74.47,74.5,74.18,74.5,795675.0,73.5572,73.5869,73.2708,73.5869,795675.0
2024-07-22 14:20:00,74.5,74.63,74.36,74.37,879591.0,73.5869,73.7153,73.4486,73.4585,879591.0
2024-07-22 14:30:00,74.37,74.6,74.36,74.55,561159.0,73.4585,73.6856,73.4486,73.6363,561159.0
2024-07-22 14:40:00,74.54,74.56,74.31,74.42,463780.0,73.6264,73.6461,73.3992,73.5079,463780.0
2024-07-22 14:50:00,74.41,74.53,74.26,74.26,493797.0,73.498,73.6165,73.3498,73.3498,493797.0
2024-07-22 15:00:00,74.27,74.33,73.93,74.24,981357.0,73.3597,73.419,73.0239,73.3301,981357.0
2024-07-22 15:10:00,74.25,74.4,74.11,74.16,678291.0,73.3399,73.4881,73.2017,73.251,678291.0
2024-07-22 15:20:00,74.17,74.3,73.98,74.1,611471.0,73.2609,73.3893,73.0732,73.1918,611471.0
2024-07-22 15:30:00,74.12,74.41,74.01,74.38,1016940.0,73.2115,73.498,73.1029,73.4683,1016940.0
2024-07-22 15:40:00,74.37,74.52,74.29,74.37,814582.0,73.4585,73.6066,73.3794,73.4585,814582.0
2024-07-22 15:50:00,74.37,74.39,73.95,74.16,1796733.0,73.4585,73.4782,73.0436,73.251,1796733.0
2024-07-23 09:30:00,73.73,74.23,73.46,74.23,2844379.0,72.8263,73.3202,72.5596,73.3202,2844379.0
2024-07-23 09:40:00,74.22,74.58,74.11,74.53,1842703.0,73.3103,73.6659,73.2017,73.6165,1842703.0
2024-07-23 09:50:00,74.55,74.56,74.0,74.28,1241652.0,73.6363,73.6461,73.093,73.3696,1241652.0
2024-07-23 10:00:00,74.29,74.47,73.77,74.42,1821401.0,73.3794,73.5572,72.8658,73.5079,1821401.0
2024-07-23 10:10:00,74.41,74.53,74.02,74.42,1156484.0,73.498,73.6165,73.1128,73.5079,1156484.0
2024-07-23 10:20:00,74.42,74.71,74.31,74.4,1452238.0,73.5079,73.7943,73.3992,73.4881,1452238.0
2024-07-23 10:30:00,74.4,74.46,73.91,74.08,1123999.0,73.4881,73.5474,73.0041,73.172,1123999.0
2024-07-23 10:40:00,74.08,74.31,73.47,73.61,1968233.0,73.172,73.3992,72.5695,72.7078,1968233.0
2024-07-23 10:50:00,73.61,73.92,73.39,73.85,1180573.0,72.7078,73.014,72.4905,72.9448,1180573.0
2024-07-23 11:00:00,73.85,74.34,73.84,74.34,941311.0,72.9448,73.4288,72.935,73.4288,941311.0
2024-07-23 11:10:00,74.33,75.13,74.33,75.02,1814592.0,73.419,74.2092,73.419,74.1005,1814592.0
2024-07-23 11:20:00,75.02,75.08,74.78,74.89,1159518.0,74.1005,74.1598,73.8634,73.9721,1159518.0
2024-07-23 11:30:00,74.9,75.0,74.77,74.81,829427.0,73.982,74.0807,73.8536,73.8931,829427.0
2024-07-23 11:40:00,74.82,74.86,74.65,74.83,626974.0,73.903,73.9425,73.735,73.9128,626974.0
2024-07-23 11:50:00,74.81,74.86,74.48,74.56,824000.0,73.8931,73.9425,73.5671,73.6461,824000.0
2024-07-23 12:00:00,74.57,74.59,74.26,74.44,928419.0,73.656,73.6758,73.3498,73.5276,928419.0
2024-07-23 12:10:00,74.43,74.64,74.31,74.4,511180.0,73.5177,73.7252,73.3992,73.4881,511180.0
2024-07-23 12:20:00,74.41,74.5,73.5,73.81,1292082.0,73.498,73.5869,72.5991,72.9053,1292082.0
2024-07-23 12:30:00,73.81,73.94,73.61,73.71,736563.0,72.9053,73.0337,72.7078,72.8066,736563.0
2024-07-23 12:40:00,73.71,73.97,73.61,73.82,607847.0,72.8066,73.0634,72.7078,72.9152,607847.0
2024-07-23 12:50:00,73.82,73.83,73.4,73.65,668197.0,72.9152,72.9251,72.5004,72.7473,668197.0
2024-07-23 13:00:00,73.64,73.84,73.5,73.53,746398.0,72.7374,72.935,72.5991,72.6288,746398.0
2024-07-23 13:10:00,73.53,73.65,73.27,73.55,783884.0,72.6288,72.7473,72.372,72.6485,783884.0
2024-07-23 13:20:00,73.55,73.92,73.54,73.76,603497.0,72.6485,73.014,72.6386,72.8559,603497.0
2024-07-23 13:30:00,73.75,73.89,73.57,73.68,518024.0,72.8461,72.9844,72.6683,72.7769,518024.0
2024-07-23 13:40:00,73.7,73.89,73.61,73.84,342878.0,72.7967,72.9844,72.7078,72.935,342878.0
2024-07-23 13:50:00,73.85,74.07,73.75,73.98,574880.0,72.9448,73.1621,72.8461,73.0732,574880.0
2024-07-23 14:00:00,73.97,74.17,73.96,74.14,548320.0,73.0634,73.2609,73.0535,73.2313,548320.0
2024-07-23 14:10:00,74.14,74.15,73.97,74.03,436834.0,73.2313,73.2412,73.0634,73.1226,436834.0
2024-07-23 14:20:00,74.03,74.08,73.6,73.76,660927.0,73.1226,73.172,72.6979,72.8559,660927.0
2024-07-23 14:30:00,73.77,74.1,73.71,74.06,568833.0,72.8658,73.1918,72.8066,73.1523,568833.0
2024-07-23 14:40:00,74.05,74.05,73.78,73.86,454923.0,73.1424,73.1424,72.8757,72.9547,454923.0
2024-07-23 14:50:00,73.86,73.95,73.79,73.95,231095.0,72.9547,73.0436,72.8856,73.0436,231095.0
2024-07-23 15:00:00,73.93,74.0,73.84,73.93,369468.0,73.0239,73.093,72.935,73.0239,369468.0
2024-07-23 15:10:00,73.95,74.08,73.84,73.91,371607.0,73.0436,73.172,72.935,73.0041,371607.0
2024-07-23 15:20:00,73.92,74.15,73.92,74.06,486345.0,73.014,73.2412,73.014,73.1523,486345.0
2024-07-23 15:30:00,74.06,74.07,73.78,73.82,433398.0,73.1523,73.1621,72.8757,72.9152,433398.0
2024-07-23 15:40:00,73.82,73.85,73.39,73.77,908087.0,72.9152,72.9448,72.4905,72.8658,908087.0
2024-07-23 15:50:00,73.76,73.83,73.14,73.35,2143211.0,72.8559,72.9251,72.2435,72.451,2143211.0
2024-07-24 09:30:00,70.23,70.39,69.0,69.11,4770119.0,69.3692,69.5273,68.1543,68.2629,4770119.0
2024-07-24 09:40:00,69.08,69.38,68.95,69.28,3336239.0,68.2333,68.5296,68.1049,68.4309,3336239.0
2024-07-24 09:50:00,69.27,69.36,68.72,68.84,2433528.0,68.421,68.5099,67.8777,67.9962,2433528.0
2024-07-24 10:00:00,68.84,68.96,68.54,68.86,2338966.0,67.9962,68.1148,67.6999,68.016,2338966.0
2024-07-24 10:10:00,68.84,68.95,68.34,68.46,2190143.0,67.9962,68.1049,67.5024,67.6209,2190143.0
2024-07-24 10:20:00,68.47,68.75,68.38,68.56,1918981.0,67.6308,67.9074,67.5419,67.7197,1918981.0
2024-07-24 10:30:00,68.56,68.69,68.16,68.21,1823407.0,67.7197,67.8481,67.3246,67.374,1823407.0
2024-07-24 10:40:00,68.2,68.34,67.86,67.97,1499938.0,67.3641,67.5024,67.0283,67.1369,1499938.0
2024-07-24 10:50:00,67.96,68.05,67.75,68.02,1278979.0,67.127,67.2159,66.9196,67.1863,1278979.0
2024-07-24 11:00:00,68.01,68.1,67.71,67.86,1309136.0,67.1764,67.2653,66.8801,67.0283,1309136.0
2024-07-24 11:10:00,67.85,67.85,67.48,67.57,1478915.0,67.0184,67.0184,66.6529,66.7418,1478915.0
2024-07-24 11:20:00,67.57,67.66,67.28,67.56,1513971.0,66.7418,66.8307,66.4554,66.7319,1513971.0
2024-07-24 11:30:00,67.56,67.78,67.5,67.66,1460175.0,66.7319,66.9492,66.6727,66.8307,1460175.0
2024-07-24 11:40:00,67.65,67.65,67.35,67.38,1135012.0,66.8208,66.8208,66.5245,66.5541,1135012.0
2024-07-24 11:50:00,67.37,67.63,67.15,67.17,1345128.0,66.5443,66.8011,66.327,66.3467,1345128.0
2024-07-24 12:00:00,67.17,67.22,66.75,66.85,1822015.0,66.3467,66.3961,65.9319,66.0306,1822015.0
2024-07-24 12:10:00,66.85,67.25,66.82,67.13,1525045.0,66.0306,66.4257,66.001,66.3072,1525045.0
2024-07-24 12:20:00,67.11,67.19,66.82,66.85,1039990.0,66.2875,66.3665,66.001,66.0306,1039990.0
2024-07-24 12:30:00,66.85,67.1,66.74,66.84,1242487.0,66.0306,66.2776,65.922,66.0208,1242487.0
2024-07-24 12:40:00,66.84,67.02,66.6,66.93,1777130.0,66.0208,66.1986,65.7837,66.1097,1777130.0
2024-07-24 12:50:00,66.93,66.94,66.69,66.74,1041302.0,66.1097,66.1195,65.8726,65.922,1041302.0
2024-07-24 13:00:00,66.74,67.09,66.62,67.08,1297292.0,65.922,66.2677,65.8035,66.2578,1297292.0
2024-07-24 13:10:00,67.08,67.26,67.02,67.22,1295724.0,66.2578,66.4356,66.1986,66.3961,1295724.0
2024-07-24 13:20:00,67.21,67.39,67.01,67.03,1373037.0,66.3862,66.564,66.1887,66.2084,1373037.0
2024-07-24 13:30:00,67.04,67.28,66.87,67.21,1086814.0,66.2183,66.4554,66.0504,66.3862,1086814.0
2024-07-24 13:40:00,67.22,67.34,66.92,66.94,843642.0,66.3961,66.5146,66.0998,66.1195,843642.0
2024-07-24 13:50:00,66.95,66.97,66.69,66.72,1117279.0,66.1294,66.1492,65.8726,65.9022,1117279.0
2024-07-24 14:00:00,66.73,66.8,66.54,66.63,977019.0,65.9121,65.9813,65.7244,65.8133,977019.0
2024-07-24 14:10:00,66.63,66.84,66.57,66.64,793535.0,65.8133,66.0208,65.7541,65.8232,793535.0
2024-07-24 14:20:00,66.65,66.66,66.34,66.4,1235268.0,65.8331,65.843,65.5269,65.5862,1235268.0
2024-07-24 14:30:00,66.4,66.5,66.3,66.46,1007294.0,65.5862,65.6849,65.4874,65.6454,1007294.0
2024-07-24 14:40:00,66.46,66.5,65.78,65.83,1939641.0,65.6454,65.6849,64.9738,65.0231,1939641.0
2024-07-24 14:50:00,65.82,65.97,65.68,65.93,1711354.0,65.0133,65.1614,64.875,65.1219,1711354.0
2024-07-24 15:00:00,65.93,66.02,65.64,65.81,1585001.0,65.1219,65.2108,64.8355,65.0034,1585001.0
2024-07-24 15:10:00,65.82,65.93,65.64,65.7,1203432.0,65.0133,65.1219,64.8355,64.8947,1203432.0
2024-07-24 15:20:00,65.71,65.88,65.53,65.6,1262895.0,64.9046,65.0725,64.7268,64.796,1262895.0
2024-07-24 15:30:00,65.6,66.36,65.54,66.27,2513137.0,64.796,65.5466,64.7367,65.4577,2513137.0
2024-07-24 15:40:00,66.28,66.58,66.0,66.21,2645506.0,65.4676,65.7639,65.1911,65.3985,2645506.0
2024-07-24 15:50:00,66.23,66.39,65.04,65.43,6119394.0,65.4182,65.5763,64.2428,64.628,6119394.0
2024-07-25 09:30:00,65.56,65.65,64.45,64.71,4204024.0,64.7564,64.8453,63.6601,63.9169,4204024.0
2024-07-25 09:40:00,64.72,65.43,64.41,64.7,3443718.0,63.9267,64.628,63.6205,63.907,3443718.0
2024-07-25 09:50:00,64.72,64.83,63.51,63.65,3575535.0,63.9267,64.0354,62.7316,62.8699,3575535.0
2024-07-25 10:00:00,63.63,63.74,62.45,62.66,5025052.0,62.8501,62.9588,61.6846,61.892,5025052.0
2024-07-25 10:10:00,62.67,63.48,62.13,63.4,4828091.0,61.9019,62.7019,61.3685,62.6229,4828091.0
2024-07-25 10:20:00,63.38,64.23,63.13,64.12,3328175.0,62.6032,63.4428,62.3562,63.3341,3328175.0
2024-07-25 10:30:00,64.13,64.53,63.76,64.32,2989826.0,63.344,63.7391,62.9785,63.5316,2989826.0
2024-07-25 10:40:00,64.31,65.07,64.11,65.07,3043393.0,63.5218,64.2725,63.3242,64.2725,3043393.0
2024-07-25 10:50:00,65.08,65.56,64.99,65.54,2753898.0,64.2823,64.7564,64.1934,64.7367,2753898.0
2024-07-25 11:00:00,65.56,65.57,64.89,65.15,2167672.0,64.7564,64.7663,64.0947,64.3515,2167672.0
2024-07-25 11:10:00,65.17,66.19,65.13,65.77,3207053.0,64.3712,65.3787,64.3317,64.9639,3207053.0
2024-07-25 11:20:00,65.77,65.79,65.21,65.42,2161321.0,64.9639,64.9836,64.4107,64.6182,2161321.0
2024-07-25 11:30:00,65.41,65.62,65.12,65.62,1504225.0,64.6083,64.8157,64.3218,64.8157,1504225.0
2024-07-25 11:40:00,65.6,65.6,64.8,65.1,1942114.0,64.796,64.796,64.0058,64.3021,1942114.0
2024-07-25 11:50:00,65.11,65.76,65.09,65.74,1416148.0,64.312,64.954,64.2922,64.9342,1416148.0
2024-07-25 12:00:00,65.74,66.15,65.3,65.75,1831568.0,64.9342,65.3392,64.4996,64.9441,1831568.0
2024-07-25 12:10:00,65.74,66.47,65.71,66.47,1819761.0,64.9342,65.6553,64.9046,65.6553,1819761.0
2024-07-25 12:20:00,66.46,66.98,66.32,66.83,2162065.0,65.6454,66.159,65.5071,66.0109,2162065.0
2024-07-25 12:30:00,66.85,67.03,66.56,66.79,1373221.0,66.0306,66.2084,65.7442,65.9714,1373221.0
2024-07-25 12:40:00,66.77,67.03,66.51,66.65,1542838.0,65.9516,66.2084,65.6948,65.8331,1542838.0
2024-07-25 12:50:00,66.66,66.85,66.42,66.76,1152977.0,65.843,66.0306,65.6059,65.9417,1152977.0
2024-07-25 13:00:00,66.77,67.27,66.66,67.19,2208974.0,65.9516,66.4455,65.843,66.3665,2208974.0
2024-07-25 13:10:00,67.18,67.34,66.29,66.37,1763471.0,66.3566,66.5146,65.4775,65.5565,1763471.0
2024-07-25 13:20:00,66.38,66.53,65.87,66.04,1604625.0,65.5664,65.7146,65.0627,65.2306,1604625.0
2024-07-25 13:30:00,66.05,66.24,65.85,66.19,1058974.0,65.2404,65.4281,65.0429,65.3787,1058974.0
2024-07-25 13:40:00,66.2,66.33,65.88,66.16,1255551.0,65.3886,65.517,65.0725,65.3491,1255551.0
2024-07-25 13:50:00,66.13,66.44,65.98,66.3,1049139.0,65.3195,65.6257,65.1713,65.4874,1049139.0
2024-07-25 14:00:00,66.31,66.35,65.63,65.65,1240077.0,65.4973,65.5368,64.8256,64.8453,1240077.0
2024-07-25 14:10:00,65.66,65.87,65.54,65.73,827190.0,64.8552,65.0627,64.7367,64.9244,827190.0
2024-07-25 14:20:00,65.73,65.75,65.29,65.6,781999.0,64.9244,64.9441,64.4898,64.796,781999.0
2024-07-25 14:30:00,65.59,65.84,65.33,65.53,862502.0,64.7861,65.033,64.5293,64.7268,862502.0
2024-07-25 14:40:00,65.5,65.57,64.65,64.67,1613025.0,64.6972,64.7663,63.8576,63.8774,1613025.0
2024-07-25 14:50:00,64.7,64.92,64.46,64.65,1472386.0,63.907,64.1243,63.6699,63.8576,1472386.0
2024-07-25 15:00:00,64.64,65.1,64.63,64.82,1190478.0,63.8477,64.3021,63.8378,64.0255,1190478.0
2024-07-25 15:10:00,64.82,64.99,64.6,64.91,995207.0,64.0255,64.1934,63.8082,64.1144,995207.0
2024-07-25 15:20:00,64.92,65.84,64.81,65.54,1568262.0,64.1243,65.033,64.0156,64.7367,1568262.0
2024-07-25 15:30:00,65.54,65.63,64.69,64.87,1318011.0,64.7367,64.8256,63.8971,64.0749,1318011.0
2024-07-25 15:40:00,64.85,64.92,64.08,64.46,1702351.0,64.0552,64.1243,63.2946,63.6699,1702351.0
2024-07-25 15:50:00,64.47,64.47,63.18,63.25,3651970.0,63.6798,63.6798,62.4056,62.4748,3651970.0
2024-07-26 09:30:00,65.0,65.02,64.26,64.68,3764121.0,64.2033,64.2231,63.4724,63.8872,3764121.0
2024-07-26 09:40:00,64.68,64.83,63.98,64.0,2522403.0,63.8872,64.0354,63.1958,63.2156,2522403.0
2024-07-26 09:50:00,63.99,64.76,63.98,64.69,2191745.0,63.2057,63.9663,63.1958,63.8971,2191745.0
2024-07-26 10:00:00,64.68,65.09,63.83,63.97,3264531.0,63.8872,64.2922,63.0477,63.1859,3264531.0
2024-07-26 10:10:00,63.97,64.63,63.96,64.28,2233319.0,63.1859,63.8378,63.1761,63.4921,2233319.0
2024-07-26 10:20:00,64.29,65.28,64.29,64.74,2357078.0,63.502,64.4799,63.502,63.9465,2357078.0
2024-07-26 10:30:00,64.74,64.85,63.9,64.06,2647239.0,63.9465,64.0552,63.1168,63.2748,2647239.0
2024-07-26 10:40:00,64.08,64.46,63.78,64.07,1689836.0,63.2946,63.6699,62.9983,63.2847,1689836.0
2024-07-26 10:50:00,64.07,64.72,63.94,64.64,1453227.0,63.2847,63.9267,63.1563,63.8477,1453227.0
2024-07-26 11:00:00,64.65,64.98,64.53,64.77,1529395.0,63.8576,64.1836,63.7391,63.9761,1529395.0
2024-07-26 11:10:00,64.78,64.84,64.35,64.41,994270.0,63.986,64.0453,63.5613,63.6205,994270.0
2024-07-26 11:20:00,64.4,64.71,64.28,64.46,751678.0,63.6107,63.9169,63.4921,63.6699,751678.0
2024-07-26 11:30:00,64.46,64.84,64.36,64.82,905211.0,63.6699,64.0453,63.5712,64.0255,905211.0
2024-07-26 11:40:00,64.81,65.28,64.66,65.26,1172998.0,64.0156,64.4799,63.8675,64.4601,1172998.0
2024-07-26 11:50:00,65.27,65.31,65.03,65.22,1219845.0,64.47,64.5095,64.2329,64.4206,1219845.0
2024-07-26 12:00:00,65.22,65.69,65.15,65.67,1453800.0,64.4206,64.8849,64.3515,64.8651,1453800.0
2024-07-26 12:10:00,65.67,65.77,65.38,65.54,1151157.0,64.8651,64.9639,64.5787,64.7367,1151157.0
2024-07-26 12:20:00,65.53,65.86,65.44,65.68,982737.0,64.7268,65.0528,64.6379,64.875,982737.0
2024-07-26 12:30:00,65.68,65.98,65.66,65.84,1155657.0,64.875,65.1713,64.8552,65.033,1155657.0
2024-07-26 12:40:00,65.84,66.26,65.81,66.06,1451890.0,65.033,65.4479,65.0034,65.2503,1451890.0
2024-07-26 12:50:00,66.06,66.25,66.0,66.13,988419.0,65.2503,65.438,65.1911,65.3195,988419.0
2024-07-26 13:00:00,66.14,66.28,65.92,65.95,1317211.0,65.3293,65.4676,65.112,65.1417,1317211.0
2024-07-26 13:10:00,65.95,66.25,65.95,66.18,648031.0,65.1417,65.438,65.1417,65.3689,648031.0
2024-07-26 13:20:00,66.2,66.34,66.06,66.27,625158.0,65.3886,65.5269,65.2503,65.4577,625158.0
2024-07-26 13:30:00,66.27,66.31,64.88,64.94,2263315.0,65.4577,65.4973,64.0848,64.144,2263315.0
2024-07-26 13:40:00,64.93,65.59,64.88,65.19,1866881.0,64.1342,64.7861,64.0848,64.391,1866881.0
2024-07-26 13:50:00,65.21,65.41,65.02,65.33,1025440.0,64.4107,64.6083,64.2231,64.5293,1025440.0
2024-07-26 14:00:00,65.33,65.52,65.21,65.45,1051009.0,64.5293,64.7169,64.4107,64.6478,1051009.0
2024-07-26 14:10:00,65.46,65.6,65.07,65.07,897615.0,64.6577,64.796,64.2725,64.2725,897615.0
2024-07-26 14:20:00,65.08,65.4,65.02,65.14,625158.0,64.2823,64.5984,64.2231,64.3416,625158.0
2024-07-26 14:30:00,65.15,65.36,65.08,65.23,547000.0,64.3515,64.5589,64.2823,64.4305,547000.0
2024-07-26 14:40:00,65.24,65.27,64.56,65.05,1373678.0,64.4404,64.47,63.7687,64.2527,1373678.0
2024-07-26 14:50:00,65.06,65.11,64.6,64.67,861375.0,64.2626,64.312,63.8082,63.8774,861375.0
2024-07-26 15:00:00,64.67,64.78,64.42,64.75,987984.0,63.8774,63.986,63.6304,63.9564,987984.0
2024-07-26 15:10:00,64.73,64.87,64.44,64.59,1146999.0,63.9366,64.0749,63.6502,63.7983,1146999.0
2024-07-26 15:20:00,64.58,65.28,64.54,65.2,1463777.0,63.7885,64.4799,63.749,64.4009,1463777.0
2024-07-26 15:30:00,65.2,65.22,64.44,64.77,1460646.0,64.4009,64.4206,63.6502,63.9761,1460646.0
2024-07-26 15:40:00,64.78,65.27,64.75,65.14,1783047.0,63.986,64.47,63.9564,64.3416,1783047.0
2024-07-26 15:50:00,65.15,65.26,64.42,65.15,3099150.0,64.3515,64.4601,63.6304,64.3515,3099150.0
2024-07-29 09:30:00,66.27,66.69,65.63,66.52,3631211.0,65.4577,65.8726,64.8256,65.7047,3631211.0
2024-07-29 09:40:00,66.52,67.08,66.31,66.74,2679255.0,65.7047,66.2578,65.4973,65.922,2679255.0
2024-07-29 09:50:00,66.73,67.0,66.36,66.99,2196378.0,65.9121,66.1788,65.5466,66.1689,2196378.0
2024-07-29 10:00:00,66.99,67.19,66.42,66.49,2400622.0,66.1689,66.3665,65.6059,65.6751,2400622.0
2024-07-29 10:10:00,66.49,66.5,65.81,66.16,2888228.0,65.6751,65.6849,65.0034,65.3491,2888228.0
2024-07-29 10:20:00,66.17,66.62,66.13,66.34,1606753.0,65.359,65.8035,65.3195,65.5269,1606753.0
2024-07-29 10:30:00,66.33,66.43,65.94,66.23,1514351.0,65.517,65.6158,65.1318,65.4182,1514351.0
2024-07-29 10:40:00,66.23,66.63,66.02,66.06,1369934.0,65.4182,65.8133,65.2108,65.2503,1369934.0
2024-07-29 10:50:00,66.03,66.13,65.58,65.62,1441824.0,65.2207,65.3195,64.7762,64.8157,1441824.0
2024-07-29 11:00:00,65.61,65.71,65.26,65.33,1234271.0,64.8058,64.9046,64.4601,64.5293,1234271.0
2024-07-29 11:10:00,65.34,65.44,64.9,64.97,1582419.0,64.5391,64.6379,64.1045,64.1737,1582419.0
2024-07-29 11:20:00,64.97,65.33,64.86,65.28,1528193.0,64.1737,64.5293,64.065,64.4799,1528193.0
2024-07-29 11:30:00,65.28,65.28,64.52,64.9,1412612.0,64.4799,64.4799,63.7292,64.1045,1412612.0
2024-07-29 11:40:00,64.91,65.68,64.86,65.65,1091240.0,64.1144,64.875,64.065,64.8453,1091240.0
2024-07-29 11:50:00,65.65,66.11,65.61,66.01,1529918.0,64.8453,65.2997,64.8058,65.2009,1529918.0
2024-07-29 12:00:00,66.01,66.48,66.01,66.37,1635774.0,65.2009,65.6652,65.2009,65.5565,1635774.0
2024-07-29 12:10:00,66.38,66.74,66.33,66.7,1254185.0,65.5664,65.922,65.517,65.8825,1254185.0
2024-07-29 12:20:00,66.71,66.78,66.36,66.41,1147571.0,65.8924,65.9615,65.5466,65.596,1147571.0
2024-07-29 12:30:00,66.41,66.67,66.33,66.62,828644.0,65.596,65.8528,65.517,65.8035,828644.0
2024-07-29 12:40:00,66.6,66.82,66.47,66.61,776488.0,65.7837,66.001,65.6553,65.7936,776488.0
2024-07-29 12:50:00,66.63,66.7,66.29,66.47,961368.0,65.8133,65.8825,65.4775,65.6553,961368.0
2024-07-29 13:00:00,66.45,66.63,66.4,66.56,442707.0,65.6355,65.8133,65.5862,65.7442,442707.0
2024-07-29 13:10:00,66.54,66.88,66.4,66.54,868639.0,65.7244,66.0603,65.5862,65.7244,868639.0
2024-07-29 13:20:00,66.54,66.56,65.96,65.97,800574.0,65.7244,65.7442,65.1515,65.1614,800574.0
2024-07-29 13:30:00,65.97,66.29,65.83,66.28,958049.0,65.1614,65.4775,65.0231,65.4676,958049.0
2024-07-29 13:40:00,66.28,66.38,66.05,66.11,546667.0,65.4676,65.5664,65.2404,65.2997,546667.0
2024-07-29 13:50:00,66.1,66.19,65.9,65.92,591088.0,65.2898,65.3787,65.0923,65.112,591088.0
2024-07-29 14:00:00,65.93,65.94,65.56,65.67,856118.0,65.1219,65.1318,64.7564,64.8651,856118.0
2024-07-29 14:10:00,65.66,65.8,65.5,65.69,709656.0,64.8552,64.9935,64.6972,64.8849,709656.0
2024-07-29 14:20:00,65.68,65.82,65.54,65.57,541436.0,64.875,65.0133,64.7367,64.7663,541436.0
2024-07-29 14:30:00,65.56,65.59,65.26,65.27,639604.0,64.7564,64.7861,64.4601,64.47,639604.0
2024-07-29 14:40:00,65.28,65.62,65.24,65.38,965247.0,64.4799,64.8157,64.4404,64.5787,965247.0
2024-07-29 14:50:00,65.37,65.65,65.26,65.59,856736.0,64.5688,64.8453,64.4601,64.7861,856736.0
2024-07-29 15:00:00,65.59,65.85,65.42,65.61,1255427.0,64.7861,65.0429,64.6182,64.8058,1255427.0
2024-07-29 15:10:00,65.61,65.78,65.53,65.69,596273.0,64.8058,64.9738,64.7268,64.8849,596273.0
2024-07-29 15:20:00,65.7,65.9,65.61,65.79,702973.0,64.8947,65.0923,64.8058,64.9836,702973.0
2024-07-29 15:30:00,65.79,66.03,65.72,65.99,1068317.0,64.9836,65.2207,64.9145,65.1812,1068317.0
2024-07-29 15:40:00,65.98,66.05,65.73,65.81,806992.0,65.1713,65.2404,64.9244,65.0034,806992.0
2024-07-29 15:50:00,65.82,65.91,65.35,65.46,1707205.0,65.0133,65.1022,64.549,64.6577,1707205.0
2024-07-30 09:30:00,66.28,66.45,65.95,66.26,2415231.0,65.4676,65.6355,65.1417,65.4479,2415231.0
2024-07-30 09:40:00,66.25,66.6,65.69,65.92,2682863.0,65.438,65.7837,64.8849,65.112,2682863.0
2024-07-30 09:50:00,65.92,65.92,65.44,65.63,1674819.0,65.112,65.112,64.6379,64.8256,1674819.0
2024-07-30 10:00:00,65.64,65.8,65.02,65.61,3036659.0,64.8355,64.9935,64.2231,64.8058,3036659.0
2024-07-30 10:10:00,65.61,65.84,65.3,65.46,1380255.0,64.8058,65.033,64.4996,64.6577,1380255.0
2024-07-30 10:20:00,65.47,65.55,64.96,65.03,1270822.0,64.6676,64.7466,64.1638,64.2329,1270822.0
2024-07-30 10:30:00,65.04,65.15,64.43,64.72,1597856.0,64.2428,64.3515,63.6403,63.9267,1597856.0
2024-07-30 10:40:00,64.74,64.98,64.52,64.67,1447347.0,63.9465,64.1836,63.7292,63.8774,1447347.0
2024-07-30 10:50:00,64.68,64.91,64.34,64.44,1411903.0,63.8872,64.1144,63.5514,63.6502,1411903.0
2024-07-30 11:00:00,64.43,64.53,63.1,63.35,3151142.0,63.6403,63.7391,62.3266,62.5735,3151142.0
2024-07-30 11:10:00,63.34,63.71,63.23,63.67,2071876.0,62.5637,62.9291,62.455,62.8896,2071876.0
2024-07-30 11:20:00,63.66,63.76,63.45,63.58,1256729.0,62.8797,62.9785,62.6723,62.8007,1256729.0
2024-07-30 11:30:00,63.57,63.69,62.84,62.88,1728467.0,62.7908,62.9094,62.0698,62.1093,1728467.0
2024-07-30 11:40:00,62.88,62.93,62.6,62.73,1467656.0,62.1093,62.1587,61.8327,61.9611,1467656.0
2024-07-30 11:50:00,62.7,62.9,62.61,62.62,1078180.0,61.9315,62.1291,61.8426,61.8525,1078180.0
2024-07-30 12:00:00,62.63,63.08,62.6,63.03,1111139.0,61.8624,62.3068,61.8327,62.2575,1111139.0
2024-07-30 12:10:00,63.03,63.04,62.72,62.91,1129408.0,62.2575,62.2673,61.9513,62.1389,1129408.0
2024-07-30 12:20:00,62.91,62.93,62.41,62.69,1315398.0,62.1389,62.1587,61.6451,61.9216,1315398.0
2024-07-30 12:30:00,62.67,62.81,62.35,62.74,1089973.0,61.9019,62.0402,61.5858,61.971,1089973.0
2024-07-30 12:40:00,62.74,62.83,62.28,62.3,955627.0,61.971,62.0599,61.5167,61.5364,955627.0
2024-07-30 12:50:00,62.31,62.42,61.42,61.47,2428104.0,61.5463,61.6549,60.6672,60.7166,2428104.0
2024-07-30 13:00:00,61.48,61.91,61.34,61.91,2234271.0,60.7265,61.1512,60.5882,61.1512,2234271.0
2024-07-30 13:10:00,61.9,62.24,61.8,62.2,1572778.0,61.1413,61.4771,61.0425,61.4376,1572778.0
2024-07-30 13:20:00,62.19,62.42,62.06,62.42,1242422.0,61.4278,61.6549,61.2993,61.6549,1242422.0
2024-07-30 13:30:00,62.42,62.76,62.22,62.69,1192465.0,61.6549,61.9908,61.4574,61.9216,1192465.0
2024-07-30 13:40:00,62.68,62.84,62.47,62.83,1289158.0,61.9117,62.0698,61.7043,62.0599,1289158.0
2024-07-30 13:50:00,62.82,62.86,62.57,62.73,946545.0,62.05,62.0895,61.8031,61.9611,946545.0
2024-07-30 14:00:00,62.72,62.88,62.57,62.83,1022122.0,61.9513,62.1093,61.8031,62.0599,1022122.0
2024-07-30 14:10:00,62.83,63.21,62.8,63.19,1321774.0,62.0599,62.4353,62.0303,62.4155,1321774.0
2024-07-30 14:20:00,63.18,63.36,62.88,63.07,1464570.0,62.4056,62.5834,62.1093,62.297,1464570.0
2024-07-30 14:30:00,63.06,63.28,62.93,63.22,970937.0,62.2871,62.5044,62.1587,62.4451,970937.0
2024-07-30 14:40:00,63.21,63.25,62.72,62.83,1007452.0,62.4353,62.4748,61.9513,62.0599,1007452.0
2024-07-30 14:50:00,62.83,63.04,62.68,62.87,879403.0,62.0599,62.2673,61.9117,62.0994,879403.0
2024-07-30 15:00:00,62.86,62.86,62.54,62.6,822462.0,62.0895,62.0895,61.7735,61.8327,822462.0
2024-07-30 15:10:00,62.6,62.78,62.42,62.73,1084122.0,61.8327,62.0105,61.6549,61.9611,1084122.0
2024-07-30 15:20:00,62.73,62.85,62.6,62.69,836244.0,61.9611,62.0797,61.8327,61.9216,836244.0
2024-07-30 15:30:00,62.69,62.74,62.42,62.51,877283.0,61.9216,61.971,61.6549,61.7438,877283.0
2024-07-30 15:40:00,62.51,63.49,62.35,63.34,2210314.0,61.7438,62.7118,61.5858,62.5637,2210314.0
2024-07-30 15:50:00,63.33,63.42,62.6,62.71,3483764.0,62.5538,62.6427,61.8327,61.9414,3483764.0
2024-07-31 09:30:00,66.98,67.18,66.38,66.89,3996437.0,66.159,66.3566,65.5664,66.0701,3996437.0
2024-07-31 09:40:00,66.88,67.4,66.48,66.91,3365917.0,66.0603,66.5739,65.6652,66.0899,3365917.0
2024-07-31 09:50:00,66.91,67.34,66.78,67.19,2427354.0,66.0899,66.5146,65.9615,66.3665,2427354.0
2024-07-31 10:00:00,67.2,67.73,67.0,67.72,2463852.0,66.3763,66.8999,66.1788,66.89,2463852.0
2024-07-31 10:10:00,67.73,67.97,67.42,67.97,1876014.0,66.8999,67.1369,66.5937,67.1369,1876014.0
2024-07-31 10:20:00,67.97,67.99,67.53,67.68,1460433.0,67.1369,67.1567,66.7023,66.8505,1460433.0
2024-07-31 10:30:00,67.69,68.21,67.69,68.16,1895078.0,66.8603,67.374,66.8603,67.3246,1895078.0
2024-07-31 10:40:00,68.16,68.18,67.65,67.74,1706592.0,67.3246,67.3443,66.8208,66.9097,1706592.0
2024-07-31 10:50:00,67.74,67.83,67.38,67.79,1546091.0,66.9097,66.9986,66.5541,66.9591,1546091.0
2024-07-31 11:00:00,67.79,67.99,67.69,67.92,1262363.0,66.9591,67.1567,66.8603,67.0875,1262363.0
2024-07-31 11:10:00,67.93,68.15,67.83,68.13,948867.0,67.0974,67.3147,66.9986,67.295,948867.0
2024-07-31 11:20:00,68.13,68.2,67.83,68.18,806365.0,67.295,67.3641,66.9986,67.3443,806365.0
2024-07-31 11:30:00,68.17,68.43,68.02,68.09,1468733.0,67.3345,67.5913,67.1863,67.2554,1468733.0
2024-07-31 11:40:00,68.09,68.24,67.94,68.13,923399.0,67.2554,67.4036,67.1073,67.295,923399.0
2024-07-31 11:50:00,68.13,68.14,67.76,67.97,903609.0,67.295,67.3048,66.9295,67.1369,903609.0
2024-07-31 12:00:00,67.98,68.12,67.79,67.91,874240.0,67.1468,67.2851,66.9591,67.0776,874240.0
2024-07-31 12:10:00,67.91,68.18,67.87,68.04,749121.0,67.0776,67.3443,67.0381,67.2061,749121.0
2024-07-31 12:20:00,68.05,68.08,67.65,67.77,755935.0,67.2159,67.2456,66.8208,66.9394,755935.0
2024-07-31 12:30:00,67.76,67.89,67.57,67.64,654058.0,66.9295,67.0579,66.7418,66.811,654058.0
2024-07-31 12:40:00,67.65,67.82,67.56,67.76,647987.0,66.8208,66.9887,66.7319,66.9295,647987.0
2024-07-31 12:50:00,67.76,67.84,67.52,67.57,667689.0,66.9295,67.0085,66.6924,66.7418,667689.0
2024-07-31 13:00:00,67.57,67.97,67.5,67.84,733470.0,66.7418,67.1369,66.6727,67.0085,733470.0
2024-07-31 13:10:00,67.83,68.08,67.79,68.01,596005.0,66.9986,67.2456,66.9591,67.1764,596005.0
2024-07-31 13:20:00,68.03,68.04,67.49,67.69,1068029.0,67.1962,67.2061,66.6628,66.8603,1068029.0
2024-07-31 13:30:00,67.68,67.68,67.03,67.2,1279987.0,66.8505,66.8505,66.2084,66.3763,1279987.0
2024-07-31 13:40:00,67.18,67.49,66.76,67.47,1356026.0,66.3566,66.6628,65.9417,66.643,1356026.0
2024-07-31 13:50:00,67.47,67.76,67.43,67.56,1292967.0,66.643,66.9295,66.6035,66.7319,1292967.0
2024-07-31 14:00:00,67.58,67.97,67.25,67.7,2258732.0,66.7517,67.1369,66.4257,66.8702,2258732.0
2024-07-31 14:10:00,67.68,68.03,67.64,67.99,1069997.0,66.8505,67.1962,66.811,67.1567,1069997.0
2024-07-31 14:20:00,68.0,68.11,67.85,68.01,986156.0,67.1665,67.2752,67.0184,67.1764,986156.0
2024-07-31 14:30:00,68.01,68.55,67.73,68.14,2547853.0,67.1764,67.7098,66.8999,67.3048,2547853.0
2024-07-31 14:40:00,68.13,68.93,68.13,68.9,2393094.0,67.295,68.0851,67.295,68.0555,2393094.0
2024-07-31 14:50:00,68.91,68.98,68.59,68.83,1883652.0,68.0654,68.1345,67.7493,67.9864,1883652.0
2024-07-31 15:00:00,68.83,69.0,68.47,68.64,2068591.0,67.9864,68.1543,67.6308,67.7987,2068591.0
2024-07-31 15:10:00,68.64,68.97,68.0,68.07,2028477.0,67.7987,68.1247,67.1665,67.2357,2028477.0
2024-07-31 15:20:00,68.08,68.54,67.46,67.66,2767422.0,67.2456,67.6999,66.6332,66.8307,2767422.0
2024-07-31 15:30:00,67.7,68.43,67.51,68.26,3204582.0,66.8702,67.5913,66.6825,67.4234,3204582.0
2024-07-31 15:40:00,68.25,68.85,68.22,68.44,2502652.0,67.4135,68.0061,67.3838,67.6012,2502652.0
2024-07-31 15:50:00,68.42,68.68,67.81,68.32,5016970.0,67.5814,67.8382,66.9789,67.4826,5016970.0
2024-08-01 09:30:00,68.58,69.04,68.37,68.98,4059924.0,67.7394,68.1938,67.532,68.1345,4059924.0
2024-08-01 09:40:00,68.96,70.05,68.9,69.88,3336137.0,68.1148,69.1914,68.0555,69.0235,3336137.0
2024-08-01 09:50:00,69.89,70.22,69.36,69.85,3101072.0,69.0334,69.3593,68.5099,68.9939,3101072.0
2024-08-01 10:00:00,69.84,70.07,68.81,69.02,3585682.0,68.984,69.2112,67.9666,68.174,3585682.0
2024-08-01 10:10:00,69.03,69.51,68.62,68.75,2509645.0,68.1839,68.658,67.7789,67.9074,2509645.0
2024-08-01 10:20:00,68.76,68.84,67.73,67.75,3260274.0,67.9172,67.9962,66.8999,66.9196,3260274.0
2024-08-01 10:30:00,67.76,68.01,67.33,67.65,2941911.0,66.9295,67.1764,66.5048,66.8208,2941911.0
2024-08-01 10:40:00,67.66,67.76,66.52,66.62,2857858.0,66.8307,66.9295,65.7047,65.8035,2857858.0
2024-08-01 10:50:00,66.6,67.15,66.59,66.66,2113797.0,65.7837,66.327,65.7738,65.843,2113797.0
2024-08-01 11:00:00,66.66,66.8,65.7,65.79,2910645.0,65.843,65.9813,64.8947,64.9836,2910645.0
2024-08-01 11:10:00,65.81,66.36,65.74,66.12,2174584.0,65.0034,65.5466,64.9342,65.3096,2174584.0
2024-08-01 11:20:00,66.12,66.31,65.77,65.87,1907523.0,65.3096,65.4973,64.9639,65.0627,1907523.0
2024-08-01 11:30:00,65.84,66.04,65.36,65.38,2538615.0,65.033,65.2306,64.5589,64.5787,2538615.0
2024-08-01 11:40:00,65.39,65.39,64.61,64.9,2673643.0,64.5885,64.5885,63.8181,64.1045,2673643.0
2024-08-01 11:50:00,64.9,65.27,64.73,64.78,2095401.0,64.1045,64.47,63.9366,63.986,2095401.0
2024-08-01 12:00:00,64.8,65.57,64.69,65.29,1951600.0,64.0058,64.7663,63.8971,64.4898,1951600.0
2024-08-01 12:10:00,65.28,65.57,64.97,65.03,1588282.0,64.4799,64.7663,64.1737,64.2329,1588282.0
2024-08-01 12:20:00,65.05,65.13,64.33,64.69,1994426.0,64.2527,64.3317,63.5415,63.8971,1994426.0
2024-08-01 12:30:00,64.69,64.71,64.11,64.11,1941087.0,63.8971,63.9169,63.3242,63.3242,1941087.0
2024-08-01 12:40:00,64.11,64.41,63.87,64.32,1759534.0,63.3242,63.6205,63.0872,63.5316,1759534.0
2024-08-01 12:50:00,64.32,64.33,63.88,64.05,1432131.0,63.5316,63.5415,63.097,63.265,1432131.0
2024-08-01 13:00:00,64.05,64.21,63.48,63.61,1398405.0,63.265,63.423,62.7019,62.8304,1398405.0
2024-08-01 13:10:00,63.61,63.66,63.2,63.22,1515985.0,62.8304,62.8797,62.4254,62.4451,1515985.0
2024-08-01 13:20:00,63.22,63.41,62.95,63.24,1880518.0,62.4451,62.6328,62.1784,62.4649,1880518.0
2024-08-01 13:30:00,63.24,63.28,62.45,62.45,1722274.0,62.4649,62.5044,61.6846,61.6846,1722274.0
2024-08-01 13:40:00,62.45,62.57,62.21,62.32,2011530.0,61.6846,61.8031,61.4475,61.5562,2011530.0
2024-08-01 13:50:00,62.33,63.32,62.17,63.29,2513219.0,61.566,62.5439,61.408,62.5143,2513219.0
2024-08-01 14:00:00,63.29,63.44,62.74,62.77,2072735.0,62.5143,62.6624,61.971,62.0006,2072735.0
2024-08-01 14:10:00,62.77,62.98,62.18,62.25,1687996.0,62.0006,62.2081,61.4179,61.487,1687996.0
2024-08-01 14:20:00,62.26,62.65,61.99,62.22,2104237.0,61.4969,61.8821,61.2302,61.4574,2104237.0
2024-08-01 14:30:00,62.2,62.29,61.86,62.19,1640767.0,61.4376,61.5265,61.1018,61.4278,1640767.0
2024-08-01 14:40:00,62.19,62.44,61.7,61.73,1865473.0,61.4278,61.6747,60.9438,60.9734,1865473.0
2024-08-01 14:50:00,61.72,62.18,61.72,61.93,1476609.0,60.9635,61.4179,60.9635,61.1709,1476609.0
2024-08-01 15:00:00,61.92,62.29,61.85,62.18,2023551.0,61.1611,61.5265,61.0919,61.4179,2023551.0
2024-08-01 15:10:00,62.19,62.67,62.1,62.57,1885130.0,61.4278,61.9019,61.3389,61.8031,1885130.0
2024-08-01 15:20:00,62.57,62.85,62.28,62.83,2019637.0,61.8031,62.0797,61.5167,62.0599,2019637.0
2024-08-01 15:30:00,62.83,63.23,62.68,63.19,2310168.0,62.0599,62.455,61.9117,62.4155,2310168.0
2024-08-01 15:40:00,63.19,63.5,62.56,63.34,2228876.0,62.4155,62.7217,61.7932,62.5637,2228876.0
2024-08-01 15:50:00,63.34,63.73,62.77,63.33,4686394.0,62.5637,62.9489,62.0006,62.5538,4686394.0
2024-08-02 09:30:00,59.65,60.3,58.54,60.3,6649512.0,58.9189,59.5609,57.8225,59.5609,6649512.0
2024-08-02 09:40:00,60.29,60.72,59.14,59.52,5237726.0,59.551,59.9758,58.4151,58.7905,5237726.0
2024-08-02 09:50:00,59.52,59.83,58.64,58.87,3793885.0,58.7905,59.0967,57.9213,58.1484,3793885.0
2024-08-02 10:00:00,58.87,59.3,57.58,57.87,4750916.0,58.1484,58.5732,56.8743,57.1607,4750916.0
2024-08-02 10:10:00,57.86,57.86,57.0,57.41,3731905.0,57.1508,57.1508,56.3014,56.7063,3731905.0
2024-08-02 10:20:00,57.43,58.25,57.3,58.0,2936433.0,56.7261,57.536,56.5977,57.2891,2936433.0
2024-08-02 10:30:00,58.0,58.41,57.22,57.23,2480359.0,57.2891,57.6941,56.5187,56.5285,2480359.0
2024-08-02 10:40:00,57.23,58.58,57.21,58.53,2779042.0,56.5285,57.862,56.5088,57.8126,2779042.0
2024-08-02 10:50:00,58.52,58.64,57.33,57.39,2685974.0,57.8027,57.9213,56.6273,56.6866,2685974.0
2024-08-02 11:00:00,57.38,57.64,57.18,57.55,2228809.0,56.6767,56.9335,56.4792,56.8446,2228809.0
2024-08-02 11:10:00,57.56,58.18,57.45,57.68,2156088.0,56.8545,57.4669,56.7459,56.973,2156088.0
2024-08-02 11:20:00,57.69,58.23,57.42,57.92,2064944.0,56.9829,57.5163,56.7162,57.2101,2064944.0
2024-08-02 11:30:00,57.92,58.94,57.76,58.66,2638381.0,57.2101,58.2176,57.0521,57.941,2638381.0
2024-08-02 11:40:00,58.67,59.39,58.62,58.85,2793273.0,57.9509,58.6621,57.9015,58.1287,2793273.0
2024-08-02 11:50:00,58.84,59.42,58.62,59.08,2166973.0,58.1188,58.6917,57.9015,58.3559,2166973.0
2024-08-02 12:00:00,59.07,59.39,58.69,58.79,1977082.0,58.346,58.6621,57.9707,58.0694,1977082.0
2024-08-02 12:10:00,58.79,58.9,58.34,58.87,2004167.0,58.0694,58.1781,57.6249,58.1484,2004167.0
2024-08-02 12:20:00,58.87,59.35,58.87,59.02,1849611.0,58.1484,58.6226,58.1484,58.2966,1849611.0
2024-08-02 12:30:00,59.02,59.19,58.67,58.89,1192068.0,58.2966,58.4645,57.9509,58.1682,1192068.0
2024-08-02 12:40:00,58.89,59.44,58.6,58.62,1963629.0,58.1682,58.7115,57.8818,57.9015,1963629.0
2024-08-02 12:50:00,58.63,58.63,58.0,58.21,1767033.0,57.9114,57.9114,57.2891,57.4965,1767033.0
2024-08-02 13:00:00,58.21,58.51,57.95,58.42,1309434.0,57.4965,57.7929,57.2397,57.704,1309434.0
2024-08-02 13:10:00,58.41,58.71,58.1,58.48,1274882.0,57.6941,57.9904,57.3879,57.7632,1274882.0
2024-08-02 13:20:00,58.48,58.54,57.92,57.97,1163693.0,57.7632,57.8225,57.2101,57.2595,1163693.0
2024-08-02 13:30:00,57.95,58.1,57.74,57.87,1025843.0,57.2397,57.3879,57.0323,57.1607,1025843.0
2024-08-02 13:40:00,57.87,58.06,57.59,57.67,941479.0,57.1607,57.3484,56.8841,56.9632,941479.0
2024-08-02 13:50:00,57.67,58.11,57.65,58.05,781946.0,56.9632,57.3978,56.9434,57.3385,781946.0
2024-08-02 14:00:00,58.03,58.21,57.77,57.92,945841.0,57.3187,57.4965,57.0619,57.2101,945841.0
2024-08-02 14:10:00,57.91,58.08,57.65,57.78,818692.0,57.2002,57.3681,56.9434,57.0718,818692.0
2024-08-02 14:20:00,57.78,58.67,57.72,58.67,1475052.0,57.0718,57.9509,57.0125,57.9509,1475052.0
2024-08-02 14:30:00,58.65,59.01,58.32,58.41,1900456.0,57.9311,58.2867,57.6052,57.6941,1900456.0
2024-08-02 14:40:00,58.42,58.72,58.16,58.38,1074379.0,57.704,58.0003,57.4471,57.6645,1074379.0
2024-08-02 14:50:00,58.4,58.67,58.11,58.14,1138652.0,57.6842,57.9509,57.3978,57.4274,1138652.0
2024-08-02 15:00:00,58.16,58.57,58.01,58.31,1020971.0,57.4471,57.8521,57.299,57.5953,1020971.0
2024-08-02 15:10:00,58.3,58.63,58.1,58.49,868156.0,57.5854,57.9114,57.3879,57.7731,868156.0
2024-08-02 15:20:00,58.49,58.76,58.22,58.65,1027974.0,57.7731,58.0398,57.5064,57.9311,1027974.0
2024-08-02 15:30:00,58.65,58.87,58.02,58.02,1647971.0,57.9311,58.1484,57.3089,57.3089,1647971.0
2024-08-02 15:40:00,58.03,58.6,57.88,58.2,1790970.0,57.3187,57.8818,57.1706,57.4867,1790970.0
2024-08-02 15:50:00,58.21,58.92,57.75,58.74,3946122.0,57.4965,58.1978,57.0422,58.02,3946122.0
2024-08-05 09:30:00,49.33,52.23,48.8,52.12,11115861.0,48.7254,51.5898,48.2019,51.4812,11115861.0
2024-08-05 09:40:00,52.1,52.88,50.6,52.73,7776658.0,51.4614,52.2319,49.9798,52.0837,7776658.0
2024-08-05 09:50:00,52.73,53.0,52.13,52.37,4561638.0,52.0837,52.3504,51.4911,51.7281,4561638.0
2024-08-05 10:00:00,52.37,54.54,52.37,52.82,6105713.0,51.7281,53.8715,51.7281,52.1726,6105713.0
2024-08-05 10:10:00,52.82,53.71,52.15,53.62,4081779.0,52.1726,53.0517,51.5108,52.9628,4081779.0
2024-08-05 10:20:00,53.61,53.71,52.08,52.12,3630886.0,52.9529,53.0517,51.4417,51.4812,3630886.0
2024-08-05 10:30:00,52.11,53.79,52.04,53.62,3281549.0,51.4713,53.1307,51.4022,52.9628,3281549.0
2024-08-05 10:40:00,53.62,53.75,52.66,53.04,2436709.0,52.9628,53.0912,52.0146,52.3899,2436709.0
2024-08-05 10:50:00,53.03,54.21,52.6,52.92,4018466.0,52.38,53.5456,51.9553,52.2714,4018466.0
2024-08-05 11:00:00,52.91,54.59,52.4,54.29,3604049.0,52.2615,53.9209,51.7577,53.6246,3604049.0
2024-08-05 11:10:00,54.28,55.15,53.97,54.69,3321790.0,53.6147,54.474,53.3085,54.0197,3321790.0
2024-08-05 11:20:00,54.67,55.24,54.37,54.42,2568353.0,53.9999,54.5629,53.7036,53.753,2568353.0
2024-08-05 11:30:00,54.43,55.2,54.27,54.9,2160834.0,53.7629,54.5234,53.6048,54.2271,2160834.0
2024-08-05 11:40:00,54.9,54.92,54.08,54.23,2071953.0,54.2271,54.2469,53.4172,53.5653,2071953.0
2024-08-05 11:50:00,54.25,54.63,53.9,54.47,1817255.0,53.5851,53.9604,53.2394,53.8024,1817255.0
2024-08-05 12:00:00,54.45,54.91,54.08,54.77,2183454.0,53.7826,54.237,53.4172,54.0987,2183454.0
2024-08-05 12:10:00,54.76,55.42,54.64,55.4,2213574.0,54.0888,54.7407,53.9703,54.721,2213574.0
2024-08-05 12:20:00,55.4,56.19,55.03,56.13,3263872.0,54.721,55.5013,54.3555,55.442,3263872.0
2024-08-05 12:30:00,56.14,56.14,54.61,54.78,2807561.0,55.4519,55.4519,53.9407,54.1086,2807561.0
2024-08-05 12:40:00,54.8,55.08,54.29,54.46,1843212.0,54.1283,54.4049,53.6246,53.7925,1843212.0
2024-08-05 12:50:00,54.47,54.5,53.64,53.84,1910135.0,53.8024,53.832,52.9825,53.1801,1910135.0
2024-08-05 13:00:00,53.84,54.44,53.66,54.18,1821096.0,53.1801,53.7727,53.0023,53.5159,1821096.0
2024-08-05 13:10:00,54.16,54.62,53.9,54.53,1969789.0,53.4962,53.9505,53.2394,53.8616,1969789.0
2024-08-05 13:20:00,54.54,54.85,54.24,54.33,1342456.0,53.8715,54.1777,53.5752,53.6641,1342456.0
2024-08-05 13:30:00,54.33,54.73,54.32,54.56,862493.0,53.6641,54.0592,53.6542,53.8913,862493.0
2024-08-05 13:40:00,54.54,55.04,54.37,54.41,1689310.0,53.8715,54.3654,53.7036,53.7431,1689310.0
2024-08-05 13:50:00,54.41,54.66,54.03,54.18,1045371.0,53.7431,53.99,53.3678,53.5159,1045371.0
2024-08-05 14:00:00,54.17,54.27,53.55,53.77,1617156.0,53.5061,53.6048,52.8937,53.111,1617156.0
2024-08-05 14:10:00,53.79,53.86,53.24,53.6,1623445.0,53.1307,53.1999,52.5875,52.943,1623445.0
2024-08-05 14:20:00,53.63,53.86,53.4,53.78,1241015.0,52.9727,53.1999,52.7455,53.1208,1241015.0
2024-08-05 14:30:00,53.78,54.02,53.39,53.48,1501687.0,53.1208,53.3579,52.7356,52.8245,1501687.0
2024-08-05 14:40:00,53.48,53.5,52.47,52.53,3881590.0,52.8245,52.8443,51.8269,51.8862,3881590.0
2024-08-05 14:50:00,52.53,53.21,52.43,52.56,2167282.0,51.8862,52.5578,51.7874,51.9158,2167282.0
2024-08-05 15:00:00,52.57,53.42,52.54,52.73,2043824.0,51.9257,52.7652,51.896,52.0837,2043824.0
2024-08-05 15:10:00,52.75,53.13,52.56,52.78,1327152.0,52.1035,52.4788,51.9158,52.1331,1327152.0
2024-08-05 15:20:00,52.79,53.34,52.71,53.27,1943208.0,52.143,52.6862,52.0639,52.6171,1943208.0
2024-08-05 15:30:00,53.24,53.58,52.79,53.26,2700506.0,52.5875,52.9233,52.143,52.6072,2700506.0
2024-08-05 15:40:00,53.27,53.4,52.7,52.88,1867238.0,52.6171,52.7455,52.0541,52.2319,1867238.0
2024-08-05 15:50:00,52.87,53.73,52.66,53.63,4526542.0,52.222,53.0714,52.0146,52.9727,4526542.0
2024-08-06 09:30:00,54.13,54.99,53.73,54.17,5495566.0,53.4665,54.316,53.0714,53.5061,5495566.0
2024-08-06 09:40:00,54.16,54.36,53.14,54.03,4793363.0,53.4962,53.6937,52.4887,53.3678,4793363.0
2024-08-06 09:50:00,54.01,54.96,53.64,54.71,4448127.0,53.348,54.2864,52.9825,54.0394,4448127.0
2024-08-06 10:00:00,54.71,55.49,54.37,55.44,4533981.0,54.0394,54.8099,53.7036,54.7605,4533981.0
2024-08-06 10:10:00,55.44,55.48,54.75,55.32,3375373.0,54.7605,54.8,54.0789,54.642,3375373.0
2024-08-06 10:20:00,55.3,55.41,54.87,54.89,3382278.0,54.6222,54.7309,54.1975,54.2172,3382278.0
2024-08-06 10:30:00,54.9,55.57,54.59,55.42,2800997.0,54.2271,54.8889,53.9209,54.7407,2800997.0
2024-08-06 10:40:00,55.43,56.48,55.35,56.34,3615000.0,54.7506,55.7877,54.6716,55.6495,3615000.0
2024-08-06 10:50:00,56.31,56.38,55.95,56.14,2063622.0,55.6198,55.689,55.2642,55.4519,2063622.0
2024-08-06 11:00:00,56.14,56.44,56.07,56.36,1749319.0,55.4519,55.7482,55.3828,55.6692,1749319.0
2024-08-06 11:10:00,56.34,56.4,55.52,55.78,2110765.0,55.6495,55.7087,54.8395,55.0963,2110765.0
2024-08-06 11:20:00,55.78,56.02,55.08,55.1,1635165.0,55.0963,55.3334,54.4049,54.4247,1635165.0
2024-08-06 11:30:00,55.1,55.86,55.09,55.68,1687801.0,54.4247,55.1753,54.4148,54.9975,1687801.0
2024-08-06 11:40:00,55.68,56.24,55.49,56.2,1340951.0,54.9975,55.5507,54.8099,55.5112,1340951.0
2024-08-06 11:50:00,56.21,56.57,56.19,56.49,1954303.0,55.5211,55.8766,55.5013,55.7976,1954303.0
2024-08-06 12:00:00,56.5,56.7,56.32,56.44,1727632.0,55.8075,56.005,55.6297,55.7482,1727632.0
2024-08-06 12:10:00,56.43,56.84,56.4,56.78,1684860.0,55.7384,56.1433,55.7087,56.0841,1684860.0
2024-08-06 12:20:00,56.77,56.83,56.27,56.41,1433193.0,56.0742,56.1335,55.5803,55.7186,1433193.0
2024-08-06 12:30:00,56.43,56.62,56.27,56.54,1137601.0,55.7384,55.926,55.5803,55.847,1137601.0
2024-08-06 12:40:00,56.55,56.81,56.5,56.69,1371604.0,55.8569,56.1137,55.8075,55.9952,1371604.0
2024-08-06 12:50:00,56.69,57.42,56.69,57.26,1875753.0,55.9952,56.7162,55.9952,56.5582,1875753.0
2024-08-06 13:00:00,57.26,57.45,57.1,57.33,1862650.0,56.5582,56.7459,56.4001,56.6273,1862650.0
2024-08-06 13:10:00,57.32,57.35,56.95,57.1,1107062.0,56.6174,56.6471,56.252,56.4001,1107062.0
2024-08-06 13:20:00,57.11,57.26,56.89,57.23,872338.0,56.41,56.5582,56.1927,56.5285,872338.0
2024-08-06 13:30:00,57.23,57.35,57.06,57.25,1068527.0,56.5285,56.6471,56.3606,56.5483,1068527.0
2024-08-06 13:40:00,57.24,57.28,56.84,57.14,883402.0,56.5384,56.5779,56.1433,56.4397,883402.0
2024-08-06 13:50:00,57.17,57.4,57.09,57.18,885696.0,56.4693,56.6965,56.3903,56.4792,885696.0
2024-08-06 14:00:00,57.18,57.24,56.88,57.02,811380.0,56.4792,56.5384,56.1828,56.3211,811380.0
2024-08-06 14:10:00,57.01,57.37,57.0,57.36,776804.0,56.3112,56.6668,56.3014,56.657,776804.0
2024-08-06 14:20:00,57.35,57.59,57.31,57.51,1199501.0,56.6471,56.8841,56.6076,56.8051,1199501.0
2024-08-06 14:30:00,57.53,57.73,57.3,57.63,1046868.0,56.8249,57.0224,56.5977,56.9236,1046868.0
2024-08-06 14:40:00,57.62,57.73,57.44,57.63,814914.0,56.9138,57.0224,56.736,56.9236,814914.0
2024-08-06 14:50:00,57.63,57.75,56.9,56.9,1475543.0,56.9236,57.0422,56.2026,56.2026,1475543.0
2024-08-06 15:00:00,56.91,56.94,55.95,56.22,3388889.0,56.2125,56.2421,55.2642,55.5309,3388889.0
2024-08-06 15:10:00,56.23,56.45,55.83,56.14,2082751.0,55.5408,55.7581,55.1457,55.4519,2082751.0
2024-08-06 15:20:00,56.13,56.82,56.05,56.5,1788718.0,55.442,56.1236,55.363,55.8075,1788718.0
2024-08-06 15:30:00,56.51,56.64,56.29,56.33,1557160.0,55.8174,55.9458,55.6001,55.6396,1557160.0
2024-08-06 15:40:00,56.35,56.51,55.77,55.82,2106259.0,55.6593,55.8174,55.0864,55.1358,2106259.0
2024-08-06 15:50:00,55.82,56.11,54.93,55.0,4071268.0,55.1358,55.4223,54.2567,54.3259,4071268.0
2024-08-07 09:30:00,57.57,58.35,57.43,58.1,5765075.0,56.8644,57.6348,56.7261,57.3879,5765075.0
2024-08-07 09:40:00,58.1,58.32,57.74,58.24,3749588.0,57.3879,57.6052,57.0323,57.5262,3749588.0
2024-08-07 09:50:00,58.24,58.51,57.73,58.17,3064238.0,57.5262,57.7929,57.0224,57.457,3064238.0
2024-08-07 10:00:00,58.17,58.5,57.66,58.28,2782023.0,57.457,57.783,56.9533,57.5657,2782023.0
2024-08-07 10:10:00,58.28,58.4,57.27,57.42,2750430.0,57.5657,57.6842,56.5681,56.7162,2750430.0
2024-08-07 10:20:00,57.42,57.89,57.12,57.37,2174936.0,56.7162,57.1805,56.4199,56.6668,2174936.0
2024-08-07 10:30:00,57.39,57.76,57.21,57.41,1877533.0,56.6866,57.0521,56.5088,56.7063,1877533.0
2024-08-07 10:40:00,57.41,58.37,57.32,58.28,2052349.0,56.7063,57.6546,56.6174,57.5657,2052349.0
2024-08-07 10:50:00,58.27,58.4,57.99,58.09,1372431.0,57.5558,57.6842,57.2792,57.378,1372431.0
2024-08-07 11:00:00,58.1,58.41,57.88,58.27,1430392.0,57.3879,57.6941,57.1706,57.5558,1430392.0
2024-08-07 11:10:00,58.29,58.39,57.58,57.74,1492645.0,57.5756,57.6743,56.8743,57.0323,1492645.0
2024-08-07 11:20:00,57.73,57.81,57.4,57.65,2687440.0,57.0224,57.1014,56.6965,56.9434,2687440.0
2024-08-07 11:30:00,57.67,57.86,57.5,57.56,1402512.0,56.9632,57.1508,56.7952,56.8545,1402512.0
2024-08-07 11:40:00,57.55,57.6,56.54,56.78,2394186.0,56.8446,56.894,55.847,56.0841,2394186.0
2024-08-07 11:50:00,56.77,57.16,56.71,57.08,1426113.0,56.0742,56.4594,56.0149,56.3804,1426113.0
2024-08-07 12:00:00,57.08,57.09,55.99,56.39,2118781.0,56.3804,56.3903,55.3037,55.6988,2118781.0
2024-08-07 12:10:00,56.37,56.79,56.31,56.58,1184768.0,55.6791,56.0939,55.6198,55.8865,1184768.0
2024-08-07 12:20:00,56.57,57.1,56.5,56.92,1358450.0,55.8766,56.4001,55.8075,56.2223,1358450.0
2024-08-07 12:30:00,56.91,57.0,56.73,56.75,533991.0,56.2125,56.3014,56.0347,56.0544,533991.0
2024-08-07 12:40:00,56.76,56.91,56.05,56.14,1497587.0,56.0643,56.2125,55.363,55.4519,1497587.0
2024-08-07 12:50:00,56.15,56.22,55.79,56.01,1412349.0,55.4618,55.5309,55.1062,55.3235,1412349.0
2024-08-07 13:00:00,56.0,56.14,55.48,55.49,1677661.0,55.3136,55.4519,54.8,54.8099,1677661.0
2024-08-07 13:10:00,55.49,55.63,54.84,55.01,2321072.0,54.8099,54.9482,54.1678,54.3358,2321072.0
2024-08-07 13:20:00,55.02,55.62,55.0,55.24,1629027.0,54.3456,54.9383,54.3259,54.5629,1629027.0
2024-08-07 13:30:00,55.24,55.68,55.18,55.41,1324269.0,54.5629,54.9975,54.5037,54.7309,1324269.0
2024-08-07 13:40:00,55.4,55.53,54.6,54.65,1128550.0,54.721,54.8494,53.9308,53.9802,1128550.0
2024-08-07 13:50:00,54.65,54.77,54.3,54.52,1485478.0,53.9802,54.0987,53.6345,53.8518,1485478.0
2024-08-07 14:00:00,54.51,54.66,54.11,54.2,1435204.0,53.8419,53.99,53.4468,53.5357,1435204.0
2024-08-07 14:10:00,54.21,54.29,53.57,53.73,2209201.0,53.5456,53.6246,52.9134,53.0714,2209201.0
2024-08-07 14:20:00,53.72,54.32,53.67,54.17,1917640.0,53.0616,53.6542,53.0122,53.5061,1917640.0
2024-08-07 14:30:00,54.16,54.17,53.64,53.87,1337501.0,53.4962,53.5061,52.9825,53.2097,1337501.0
2024-08-07 14:40:00,53.86,54.13,53.44,53.74,1565418.0,53.1999,53.4665,52.785,53.0813,1565418.0
2024-08-07 14:50:00,53.74,53.94,53.52,53.72,1225101.0,53.0813,53.2789,52.864,53.0616,1225101.0
2024-08-07 15:00:00,53.72,54.77,53.64,54.44,2495843.0,53.0616,54.0987,52.9825,53.7727,2495843.0
2024-08-07 15:10:00,54.44,54.59,54.12,54.51,1313143.0,53.7727,53.9209,53.4567,53.8419,1313143.0
2024-08-07 15:20:00,54.51,54.75,54.01,54.27,1401516.0,53.8419,54.0789,53.348,53.6048,1401516.0
2024-08-07 15:30:00,54.26,54.48,53.97,54.24,1518330.0,53.595,53.8123,53.3085,53.5752,1518330.0
2024-08-07 15:40:00,54.24,54.29,53.97,54.19,1328511.0,53.5752,53.6246,53.3085,53.5258,1328511.0
2024-08-07 15:50:00,54.18,54.25,53.0,53.18,4314251.0,53.5159,53.5851,52.3504,52.5282,4314251.0
2024-08-08 09:30:00,55.45,55.58,54.72,54.95,4184539.0,54.7704,54.8988,54.0493,54.2765,4184539.0
2024-08-08 09:40:00,54.95,55.21,54.07,54.31,3902585.0,54.2765,54.5333,53.4073,53.6443,3902585.0
2024-08-08 09:50:00,54.32,55.32,54.01,55.28,3234913.0,53.6542,54.642,53.348,54.6024,3234913.0
2024-08-08 10:00:00,55.29,56.04,55.12,56.03,3258266.0,54.6123,55.3531,54.4444,55.3433,3258266.0
2024-08-08 10:10:00,56.03,56.54,55.74,56.3,2680390.0,55.3433,55.847,55.0568,55.6099,2680390.0
2024-08-08 10:20:00,56.32,56.87,56.05,56.81,2286549.0,55.6297,56.173,55.363,56.1137,2286549.0
2024-08-08 10:30:00,56.79,57.05,56.57,56.86,2189029.0,56.0939,56.3508,55.8766,56.1631,2189029.0
2024-08-08 10:40:00,56.87,57.23,56.64,57.2,2037268.0,56.173,56.5285,55.9458,56.4989,2037268.0
2024-08-08 10:50:00,57.2,57.3,56.83,57.08,1671124.0,56.4989,56.5977,56.1335,56.3804,1671124.0
2024-08-08 11:00:00,57.07,57.12,56.73,56.93,1325703.0,56.3705,56.4199,56.0347,56.2322,1325703.0
2024-08-08 11:10:00,56.94,56.95,56.29,56.34,1769652.0,56.2421,56.252,55.6001,55.6495,1769652.0
2024-08-08 11:20:00,56.34,57.07,56.34,56.81,1640749.0,55.6495,56.3705,55.6495,56.1137,1640749.0
2024-08-08 11:30:00,56.82,57.12,56.76,56.86,1075477.0,56.1236,56.4199,56.0643,56.1631,1075477.0
2024-08-08 11:40:00,56.86,56.92,56.57,56.62,902516.0,56.1631,56.2223,55.8766,55.926,902516.0
2024-08-08 11:50:00,56.63,57.14,56.62,57.0,875287.0,55.9359,56.4397,55.926,56.3014,875287.0
2024-08-08 12:00:00,57.01,57.54,56.95,57.45,1246814.0,56.3112,56.8347,56.252,56.7459,1246814.0
2024-08-08 12:10:00,57.45,57.57,57.22,57.34,968632.0,56.7459,56.8644,56.5187,56.6372,968632.0
2024-08-08 12:20:00,57.35,57.51,57.26,57.3,761964.0,56.6471,56.8051,56.5582,56.5977,761964.0
2024-08-08 12:30:00,57.3,57.32,56.69,56.79,1294619.0,56.5977,56.6174,55.9952,56.0939,1294619.0
2024-08-08 12:40:00,56.8,57.09,56.62,57.07,955564.0,56.1038,56.3903,55.926,56.3705,955564.0
2024-08-08 12:50:00,57.08,57.26,56.88,57.05,778807.0,56.3804,56.5582,56.1828,56.3508,778807.0
2024-08-08 13:00:00,57.04,57.16,56.6,57.04,1411615.0,56.3409,56.4594,55.9063,56.3409,1411615.0
2024-08-08 13:10:00,57.05,57.47,56.99,57.47,821918.0,56.3508,56.7656,56.2915,56.7656,821918.0
2024-08-08 13:20:00,57.46,57.83,57.36,57.82,1284538.0,56.7557,57.1212,56.657,57.1113,1284538.0
2024-08-08 13:30:00,57.83,58.02,57.76,57.97,1607427.0,57.1212,57.3089,57.0521,57.2595,1607427.0
2024-08-08 13:40:00,57.96,58.08,57.86,58.04,950897.0,57.2496,57.3681,57.1508,57.3286,950897.0
2024-08-08 13:50:00,58.03,58.15,57.87,57.98,899459.0,57.3187,57.4373,57.1607,57.2694,899459.0
2024-08-08 14:00:00,57.98,58.33,57.89,58.16,1024846.0,57.2694,57.6151,57.1805,57.4471,1024846.0
2024-08-08 14:10:00,58.16,58.35,58.11,58.27,691317.0,57.4471,57.6348,57.3978,57.5558,691317.0
2024-08-08 14:20:00,58.28,58.34,57.83,57.97,944657.0,57.5657,57.6249,57.1212,57.2595,944657.0
2024-08-08 14:30:00,57.97,58.19,57.86,57.88,679530.0,57.2595,57.4768,57.1508,57.1706,679530.0
2024-08-08 14:40:00,57.88,57.91,57.61,57.8,969816.0,57.1706,57.2002,56.9039,57.0916,969816.0
2024-08-08 14:50:00,57.8,57.97,57.73,57.8,655971.0,57.0916,57.2595,57.0224,57.0916,655971.0
2024-08-08 15:00:00,57.78,57.83,57.29,57.75,1300345.0,57.0718,57.1212,56.5878,57.0422,1300345.0
2024-08-08 15:10:00,57.75,57.97,57.59,57.7,1005924.0,57.0422,57.2595,56.8841,56.9928,1005924.0
2024-08-08 15:20:00,57.7,57.94,57.32,57.35,1412865.0,56.9928,57.2298,56.6174,56.6471,1412865.0
2024-08-08 15:30:00,57.36,57.45,57.02,57.3,1584731.0,56.657,56.7459,56.3211,56.5977,1584731.0
2024-08-08 15:40:00,57.3,57.97,57.29,57.76,1671219.0,56.5977,57.2595,56.5878,57.0521,1671219.0
2024-08-08 15:50:00,57.77,58.23,57.49,58.06,3341521.0,57.0619,57.5163,56.7854,57.3484,3341521.0
2024-08-09 09:30:00,57.44,58.17,57.41,58.08,3676391.0,56.736,57.457,56.7063,57.3681,3676391.0
2024-08-09 09:40:00,58.08,58.09,57.28,57.37,2610355.0,57.3681,57.378,56.5779,56.6668,2610355.0
2024-08-09 09:50:00,57.39,57.88,57.18,57.25,2257361.0,56.6866,57.1706,56.4792,56.5483,2257361.0
2024-08-09 10:00:00,57.25,57.92,57.0,57.76,2623862.0,56.5483,57.2101,56.3014,57.0521,2623862.0
2024-08-09 10:10:00,57.79,58.51,57.76,57.98,3024347.0,57.0817,57.7929,57.0521,57.2694,3024347.0
2024-08-09 10:20:00,57.96,58.27,57.72,57.84,1530746.0,57.2496,57.5558,57.0125,57.1311,1530746.0
2024-08-09 10:30:00,57.85,57.94,57.29,57.48,1765414.0,57.1409,57.2298,56.5878,56.7755,1765414.0
2024-08-09 10:40:00,57.49,58.09,57.37,57.97,1474872.0,56.7854,57.378,56.6668,57.2595,1474872.0
2024-08-09 10:50:00,57.97,58.45,57.91,58.13,1565761.0,57.2595,57.7336,57.2002,57.4175,1565761.0
2024-08-09 11:00:00,58.14,58.63,58.14,58.34,1595651.0,57.4274,57.9114,57.4274,57.6249,1595651.0
2024-08-09 11:10:00,58.33,58.43,58.11,58.32,734275.0,57.6151,57.7138,57.3978,57.6052,734275.0
2024-08-09 11:20:00,58.32,58.42,57.95,57.97,891483.0,57.6052,57.704,57.2397,57.2595,891483.0
2024-08-09 11:30:00,57.97,58.24,57.82,57.96,960654.0,57.2595,57.5262,57.1113,57.2496,960654.0
2024-08-09 11:40:00,57.98,58.27,57.83,58.17,835463.0,57.2694,57.5558,57.1212,57.457,835463.0
2024-08-09 11:50:00,58.17,58.35,57.61,57.69,1332141.0,57.457,57.6348,56.9039,56.9829,1332141.0
2024-08-09 12:00:00,57.73,57.87,57.55,57.61,862819.0,57.0224,57.1607,56.8446,56.9039,862819.0
2024-08-09 12:10:00,57.6,57.65,57.49,57.61,608629.0,56.894,56.9434,56.7854,56.9039,608629.0
2024-08-09 12:20:00,57.61,57.8,57.49,57.72,855791.0,56.9039,57.0916,56.7854,57.0125,855791.0
2024-08-09 12:30:00,57.71,58.04,57.68,57.99,828929.0,57.0027,57.3286,56.973,57.2792,828929.0
2024-08-09 12:40:00,57.99,58.1,57.77,58.07,700658.0,57.2792,57.3879,57.0619,57.3583,700658.0
2024-08-09 12:50:00,58.08,58.17,57.92,58.16,681467.0,57.3681,57.457,57.2101,57.4471,681467.0
2024-08-09 13:00:00,58.16,58.36,58.08,58.36,871770.0,57.4471,57.6447,57.3681,57.6447,871770.0
2024-08-09 13:10:00,58.37,59.06,58.35,59.0,1904961.0,57.6546,58.3361,57.6348,58.2769,1904961.0
2024-08-09 13:20:00,58.99,59.34,58.88,59.34,1389325.0,58.267,58.6127,58.1583,58.6127,1389325.0
2024-08-09 13:30:00,59.35,59.53,59.2,59.37,1436781.0,58.6226,58.8004,58.4744,58.6423,1436781.0
2024-08-09 13:40:00,59.38,59.43,59.02,59.08,1168484.0,58.6522,58.7016,58.2966,58.3559,1168484.0
2024-08-09 13:50:00,59.12,59.16,58.71,58.9,956909.0,58.3954,58.4349,57.9904,58.1781,956909.0
2024-08-09 14:00:00,58.91,59.08,58.77,59.03,692089.0,58.188,58.3559,58.0497,58.3065,692089.0
2024-08-09 14:10:00,59.04,59.04,58.52,58.79,801784.0,58.3164,58.3164,57.8027,58.0694,801784.0
2024-08-09 14:20:00,58.78,58.8,58.51,58.7,782759.0,58.0596,58.0793,57.7929,57.9805,782759.0
2024-08-09 14:30:00,58.7,58.83,58.47,58.79,679063.0,57.9805,58.1089,57.7534,58.0694,679063.0
2024-08-09 14:40:00,58.78,58.94,58.71,58.79,809073.0,58.0596,58.2176,57.9904,58.0694,809073.0
2024-08-09 14:50:00,58.81,58.85,58.49,58.77,578927.0,58.0892,58.1287,57.7731,58.0497,578927.0
2024-08-09 15:00:00,58.76,58.88,58.51,58.82,794930.0,58.0398,58.1583,57.7929,58.0991,794930.0
2024-08-09 15:10:00,58.8,59.08,58.79,59.05,1371075.0,58.0793,58.3559,58.0694,58.3262,1371075.0
2024-08-09 15:20:00,59.05,59.06,58.63,58.9,1434548.0,58.3262,58.3361,57.9114,58.1781,1434548.0
2024-08-09 15:30:00,58.89,59.13,58.85,58.89,1164999.0,58.1682,58.4053,58.1287,58.1682,1164999.0
2024-08-09 15:40:00,58.9,59.09,58.8,59.0,977942.0,58.1781,58.3658,58.0793,58.2769,977942.0
2024-08-09 15:50:00,58.99,59.09,58.6,58.92,3039914.0,58.267,58.3658,57.8818,58.1978,3039914.0
2024-08-12 09:30:00,59.23,59.52,58.95,59.06,3336269.0,58.504,58.7905,58.2275,58.3361,3336269.0
2024-08-12 09:40:00,59.06,59.13,58.22,58.35,2950218.0,58.3361,58.4053,57.5064,57.6348,2950218.0
2024-08-12 09:50:00,58.38,58.76,58.11,58.27,2164893.0,57.6645,58.0398,57.3978,57.5558,2164893.0
2024-08-12 10:00:00,58.28,59.21,58.19,59.2,2206879.0,57.5657,58.4843,57.4768,58.4744,2206879.0
2024-08-12 10:10:00,59.2,59.63,59.09,59.53,2202769.0,58.4744,58.8991,58.3658,58.8004,2202769.0
2024-08-12 10:20:00,59.55,60.05,59.52,59.75,2336149.0,58.8201,59.314,58.7905,59.0177,2336149.0
2024-08-12 10:30:00,59.76,60.16,59.69,60.05,1598605.0,59.0275,59.4226,58.9584,59.314,1598605.0
2024-08-12 10:40:00,60.06,60.18,59.81,60.11,1805240.0,59.3239,59.4424,59.0769,59.3732,1805240.0
2024-08-12 10:50:00,60.11,60.11,59.83,60.04,935255.0,59.3732,59.3732,59.0967,59.3041,935255.0
2024-08-12 11:00:00,60.05,60.4,59.97,60.14,1458582.0,59.314,59.6597,59.235,59.4029,1458582.0
2024-08-12 11:10:00,60.15,60.38,60.11,60.22,956994.0,59.4128,59.6399,59.3732,59.4819,956994.0
2024-08-12 11:20:00,60.22,60.26,58.62,59.13,3245879.0,59.4819,59.5214,57.9015,58.4053,3245879.0
2024-08-12 11:30:00,59.13,59.14,58.75,58.99,1426996.0,58.4053,58.4151,58.0299,58.267,1426996.0
2024-08-12 11:40:00,59.01,59.36,58.88,59.35,1312109.0,58.2867,58.6324,58.1583,58.6226,1312109.0
2024-08-12 11:50:00,59.36,60.05,59.31,59.98,1888339.0,58.6324,59.314,58.5831,59.2448,1888339.0
2024-08-12 12:00:00,59.97,60.08,59.61,59.85,1661792.0,59.235,59.3436,58.8794,59.1164,1661792.0
2024-08-12 12:10:00,59.84,59.86,59.55,59.66,636818.0,59.1066,59.1263,58.8201,58.9288,636818.0
2024-08-12 12:20:00,59.66,59.82,59.55,59.73,596010.0,58.9288,59.0868,58.8201,58.9979,596010.0
2024-08-12 12:30:00,59.73,59.9,59.56,59.88,642976.0,58.9979,59.1658,58.83,59.1461,642976.0
2024-08-12 12:40:00,59.88,59.92,59.57,59.82,526390.0,59.1461,59.1856,58.8399,59.0868,526390.0
2024-08-12 12:50:00,59.81,59.81,59.03,59.04,991638.0,59.0769,59.0769,58.3065,58.3164,991638.0
2024-08-12 13:00:00,59.03,59.24,58.8,59.19,1193383.0,58.3065,58.5139,58.0793,58.4645,1193383.0
2024-08-12 13:10:00,59.18,59.46,59.03,59.45,759279.0,58.4546,58.7312,58.3065,58.7213,759279.0
2024-08-12 13:20:00,59.44,59.68,59.16,59.34,1353268.0,58.7115,58.9485,58.4349,58.6127,1353268.0
2024-08-12 13:30:00,59.34,59.52,59.17,59.34,559245.0,58.6127,58.7905,58.4448,58.6127,559245.0
2024-08-12 13:40:00,59.34,59.38,58.95,58.95,455454.0,58.6127,58.6522,58.2275,58.2275,455454.0
2024-08-12 13:50:00,58.95,59.07,58.7,59.01,783068.0,58.2275,58.346,57.9805,58.2867,783068.0
2024-08-12 14:00:00,59.01,59.16,58.82,58.91,692064.0,58.2867,58.4349,58.0991,58.188,692064.0
2024-08-12 14:10:00,58.92,59.14,58.87,58.99,490466.0,58.1978,58.4151,58.1484,58.267,490466.0
2024-08-12 14:20:00,58.97,59.25,58.94,59.04,544743.0,58.2472,58.5238,58.2176,58.3164,544743.0
2024-08-12 14:30:00,59.02,59.2,58.9,59.15,527977.0,58.2966,58.4744,58.1781,58.425,527977.0
2024-08-12 14:40:00,59.14,59.16,59.01,59.09,446400.0,58.4151,58.4349,58.2867,58.3658,446400.0
2024-08-12 14:50:00,59.1,59.3,59.03,59.27,505208.0,58.3756,58.5732,58.3065,58.5435,505208.0
2024-08-12 15:00:00,59.29,59.3,58.95,59.07,607846.0,58.5633,58.5732,58.2275,58.346,607846.0
2024-08-12 15:10:00,59.06,59.23,58.94,59.12,593581.0,58.3361,58.504,58.2176,58.3954,593581.0
2024-08-12 15:20:00,59.12,59.19,59.01,59.03,438279.0,58.3954,58.4645,58.2867,58.3065,438279.0
2024-08-12 15:30:00,59.04,59.18,58.81,58.91,676236.0,58.3164,58.4546,58.0892,58.188,676236.0
2024-08-12 15:40:00,58.91,58.97,58.76,58.86,754680.0,58.188,58.2472,58.0398,58.1386,754680.0
2024-08-12 15:50:00,58.87,59.28,58.66,59.27,2232941.0,58.1484,58.5534,57.941,58.5435,2232941.0
2024-08-13 09:30:00,60.96,61.57,60.9,61.2,4155914.0,60.2128,60.8154,60.1536,60.4499,4155914.0
2024-08-13 09:40:00,61.22,61.74,60.99,61.72,2829118.0,60.4696,60.9833,60.2425,60.9635,2829118.0
2024-08-13 09:50:00,61.72,61.8,61.37,61.68,2163403.0,60.9635,61.0425,60.6178,60.924,2163403.0
2024-08-13 10:00:00,61.68,61.86,61.55,61.6,1649066.0,60.924,61.1018,60.7956,60.845,1649066.0
2024-08-13 10:10:00,61.6,61.9,61.41,61.56,1608101.0,60.845,61.1413,60.6573,60.8055,1608101.0
2024-08-13 10:20:00,61.56,61.78,61.5,61.74,1036214.0,60.8055,61.0228,60.7462,60.9833,1036214.0
2024-08-13 10:30:00,61.73,61.77,61.27,61.68,1639842.0,60.9734,61.0129,60.519,60.924,1639842.0
2024-08-13 10:40:00,61.7,62.14,61.61,62.13,1472670.0,60.9438,61.3784,60.8549,61.3685,1472670.0
2024-08-13 10:50:00,62.13,62.17,61.96,62.08,1054977.0,61.3685,61.408,61.2006,61.3191,1054977.0
2024-08-13 11:00:00,62.08,62.29,62.01,62.16,980018.0,61.3191,61.5265,61.25,61.3981,980018.0
2024-08-13 11:10:00,62.15,62.3,62.06,62.25,616662.0,61.3882,61.5364,61.2993,61.487,616662.0
2024-08-13 11:20:00,62.24,62.41,62.2,62.33,920140.0,61.4771,61.6451,61.4376,61.566,920140.0
2024-08-13 11:30:00,62.32,62.44,62.23,62.42,577051.0,61.5562,61.6747,61.4673,61.6549,577051.0
2024-08-13 11:40:00,62.42,62.5,62.3,62.48,822496.0,61.6549,61.734,61.5364,61.7142,822496.0
2024-08-13 11:50:00,62.46,62.62,62.4,62.46,1011508.0,61.6944,61.8525,61.6352,61.6944,1011508.0
2024-08-13 12:00:00,62.46,62.65,62.31,62.55,900884.0,61.6944,61.8821,61.5463,61.7833,900884.0
2024-08-13 12:10:00,62.56,62.76,62.51,62.75,910392.0,61.7932,61.9908,61.7438,61.9809,910392.0
2024-08-13 12:20:00,62.75,62.88,62.66,62.75,1255273.0,61.9809,62.1093,61.892,61.9809,1255273.0
2024-08-13 12:30:00,62.75,62.81,62.59,62.8,808356.0,61.9809,62.0402,61.8229,62.0303,808356.0
2024-08-13 12:40:00,62.8,63.16,62.78,63.15,1147769.0,62.0303,62.3859,62.0105,62.376,1147769.0
2024-08-13 12:50:00,63.16,63.34,63.14,63.33,1143646.0,62.3859,62.5637,62.3661,62.5538,1143646.0
2024-08-13 13:00:00,63.34,63.42,63.19,63.37,996391.0,62.5637,62.6427,62.4155,62.5933,996391.0
2024-08-13 13:10:00,63.38,63.47,63.3,63.42,691355.0,62.6032,62.6921,62.5242,62.6427,691355.0
2024-08-13 13:20:00,63.41,63.42,63.17,63.29,695464.0,62.6328,62.6427,62.3957,62.5143,695464.0
2024-08-13 13:30:00,63.3,63.43,63.14,63.26,818731.0,62.5242,62.6526,62.3661,62.4846,818731.0
2024-08-13 13:40:00,63.27,63.38,62.68,63.04,1777951.0,62.4945,62.6032,61.9117,62.2673,1777951.0
2024-08-13 13:50:00,63.02,63.21,62.87,63.18,908966.0,62.2476,62.4353,62.0994,62.4056,908966.0
2024-08-13 14:00:00,63.18,63.26,63.05,63.26,572794.0,62.4056,62.4846,62.2772,62.4846,572794.0
2024-08-13 14:10:00,63.25,63.32,62.99,63.08,681158.0,62.4748,62.5439,62.2179,62.3068,681158.0
2024-08-13 14:20:00,63.08,63.3,63.06,63.29,424648.0,62.3068,62.5242,62.2871,62.5143,424648.0
2024-08-13 14:30:00,63.3,63.43,63.22,63.4,641617.0,62.5242,62.6526,62.4451,62.6229,641617.0
2024-08-13 14:40:00,63.4,63.42,63.26,63.33,461344.0,62.6229,62.6427,62.4846,62.5538,461344.0
2024-08-13 14:50:00,63.33,63.43,63.28,63.4,646831.0,62.5538,62.6526,62.5044,62.6229,646831.0
2024-08-13 15:00:00,63.41,63.42,63.06,63.15,791068.0,62.6328,62.6427,62.2871,62.376,791068.0
2024-08-13 15:10:00,63.16,63.22,63.01,63.11,653097.0,62.3859,62.4451,62.2377,62.3365,653097.0
2024-08-13 15:20:00,63.1,63.27,62.94,63.21,685382.0,62.3266,62.4945,62.1686,62.4353,685382.0
2024-08-13 15:30:00,63.2,63.32,63.13,63.22,768002.0,62.4254,62.5439,62.3562,62.4451,768002.0
2024-08-13 15:40:00,63.21,63.67,63.16,63.63,1270913.0,62.4353,62.8896,62.3859,62.8501,1270913.0
2024-08-13 15:50:00,63.63,63.71,63.29,63.62,2675815.0,62.8501,62.9291,62.5143,62.8402,2675815.0
2024-08-14 09:30:00,63.99,64.36,63.46,63.83,4169011.0,63.2057,63.5712,62.6822,63.0477,4169011.0
2024-08-14 09:40:00,63.83,63.89,63.04,63.22,3245256.0,63.0477,63.1069,62.2673,62.4451,3245256.0
2024-08-14 09:50:00,63.23,63.39,62.72,62.9,2573806.0,62.455,62.613,61.9513,62.1291,2573806.0
2024-08-14 10:00:00,62.9,63.16,62.73,62.84,2143346.0,62.1291,62.3859,61.9611,62.0698,2143346.0
2024-08-14 10:10:00,62.84,62.87,62.26,62.59,2765333.0,62.0698,62.0994,61.4969,61.8229,2765333.0
2024-08-14 10:20:00,62.58,62.79,62.37,62.68,1434194.0,61.813,62.0204,61.6055,61.9117,1434194.0
2024-08-14 10:30:00,62.7,62.76,61.86,62.35,2118009.0,61.9315,61.9908,61.1018,61.5858,2118009.0
2024-08-14 10:40:00,62.36,62.95,62.31,62.95,1544439.0,61.5957,62.1784,61.5463,62.1784,1544439.0
2024-08-14 10:50:00,62.94,63.33,62.85,63.27,1907668.0,62.1686,62.5538,62.0797,62.4945,1907668.0
2024-08-14 11:00:00,63.28,63.47,63.14,63.27,1526694.0,62.5044,62.6921,62.3661,62.4945,1526694.0
2024-08-14 11:10:00,63.25,63.52,63.25,63.42,1361558.0,62.4748,62.7415,62.4748,62.6427,1361558.0
2024-08-14 11:20:00,63.42,63.68,63.39,63.68,812084.0,62.6427,62.8995,62.613,62.8995,812084.0
2024-08-14 11:30:00,63.68,64.05,63.68,64.03,1792246.0,62.8995,63.265,62.8995,63.2452,1792246.0
2024-08-14 11:40:00,64.04,64.16,63.89,64.08,1164847.0,63.2551,63.3736,63.1069,63.2946,1164847.0
2024-08-14 11:50:00,64.08,64.64,64.04,64.58,1686319.0,63.2946,63.8477,63.2551,63.7885,1686319.0
2024-08-14 12:00:00,64.57,64.58,64.33,64.33,1366320.0,63.7786,63.7885,63.5415,63.5415,1366320.0
2024-08-14 12:10:00,64.34,64.37,63.74,63.8,1842315.0,63.5514,63.581,62.9588,63.018,1842315.0
2024-08-14 12:20:00,63.81,63.92,63.03,63.33,2003614.0,63.0279,63.1366,62.2575,62.5538,2003614.0
2024-08-14 12:30:00,63.34,63.45,63.2,63.4,1120910.0,62.5637,62.6723,62.4254,62.6229,1120910.0
2024-08-14 12:40:00,63.4,63.47,62.79,63.02,1594515.0,62.6229,62.6921,62.0204,62.2476,1594515.0
2024-08-14 12:50:00,63.03,63.34,63.03,63.32,807098.0,62.2575,62.5637,62.2575,62.5439,807098.0
2024-08-14 13:00:00,63.31,63.63,63.18,63.51,1270428.0,62.534,62.8501,62.4056,62.7316,1270428.0
2024-08-14 13:10:00,63.51,63.53,63.14,63.48,887804.0,62.7316,62.7513,62.3661,62.7019,887804.0
2024-08-14 13:20:00,63.48,63.52,63.23,63.46,594072.0,62.7019,62.7415,62.455,62.6822,594072.0
2024-08-14 13:30:00,63.44,63.59,63.32,63.33,697338.0,62.6624,62.8106,62.5439,62.5538,697338.0
2024-08-14 13:40:00,63.33,63.47,63.15,63.45,449151.0,62.5538,62.6921,62.376,62.6723,449151.0
2024-08-14 13:50:00,63.45,63.52,63.29,63.33,371621.0,62.6723,62.7415,62.5143,62.5538,371621.0
2024-08-14 14:00:00,63.32,63.34,63.06,63.27,626628.0,62.5439,62.5637,62.2871,62.4945,626628.0
2024-08-14 14:10:00,63.25,63.39,63.21,63.28,349851.0,62.4748,62.613,62.4353,62.5044,349851.0
2024-08-14 14:20:00,63.28,63.51,63.28,63.49,522637.0,62.5044,62.7316,62.5044,62.7118,522637.0
2024-08-14 14:30:00,63.47,63.52,63.31,63.44,413502.0,62.6921,62.7415,62.534,62.6624,413502.0
2024-08-14 14:40:00,63.44,63.47,63.29,63.37,305158.0,62.6624,62.6921,62.5143,62.5933,305158.0
2024-08-14 14:50:00,63.36,63.73,63.35,63.7,714876.0,62.5834,62.9489,62.5735,62.9192,714876.0
2024-08-14 15:00:00,63.69,63.7,63.43,63.45,665277.0,62.9094,62.9192,62.6526,62.6723,665277.0
2024-08-14 15:10:00,63.46,63.5,63.0,63.2,920622.0,62.6822,62.7217,62.2278,62.4254,920622.0
2024-08-14 15:20:00,63.2,63.27,63.08,63.19,444194.0,62.4254,62.4945,62.3068,62.4155,444194.0
2024-08-14 15:30:00,63.2,63.25,63.07,63.23,558441.0,62.4254,62.4748,62.297,62.455,558441.0
2024-08-14 15:40:00,63.24,63.52,63.18,63.51,790255.0,62.4649,62.7415,62.4056,62.7316,790255.0
2024-08-14 15:50:00,63.52,64.02,63.4,63.67,2600376.0,62.7415,63.2353,62.6229,62.8896,2600376.0
2024-08-15 09:30:00,66.13,66.52,65.98,66.45,4518733.0,65.3195,65.7047,65.1713,65.6355,4518733.0
2024-08-15 09:40:00,66.5,66.7,66.08,66.68,2481571.0,65.6849,65.8825,65.2701,65.8627,2481571.0
2024-08-15 09:50:00,66.69,67.22,66.62,67.21,2702983.0,65.8726,66.3961,65.8035,66.3862,2702983.0
2024-08-15 10:00:00,67.21,67.42,66.65,66.82,2987242.0,66.3862,66.5937,65.8331,66.001,2987242.0
2024-08-15 10:10:00,66.81,67.13,66.71,67.12,1494123.0,65.9911,66.3072,65.8924,66.2973,1494123.0
2024-08-15 10:20:00,67.12,67.49,67.06,67.34,1217845.0,66.2973,66.6628,66.2381,66.5146,1217845.0
2024-08-15 10:30:00,67.35,67.61,67.26,67.55,1410184.0,66.5245,66.7813,66.4356,66.7221,1410184.0
2024-08-15 10:40:00,67.54,67.74,67.49,67.57,1578174.0,66.7122,66.9097,66.6628,66.7418,1578174.0
2024-08-15 10:50:00,67.58,67.63,67.26,67.41,1457059.0,66.7517,66.8011,66.4356,66.5838,1457059.0
2024-08-15 11:00:00,67.4,67.59,67.3,67.49,807610.0,66.5739,66.7616,66.4751,66.6628,807610.0
2024-08-15 11:10:00,67.48,67.86,67.47,67.76,1252198.0,66.6529,67.0283,66.643,66.9295,1252198.0
2024-08-15 11:20:00,67.75,67.8,67.57,67.59,679972.0,66.9196,66.969,66.7418,66.7616,679972.0
2024-08-15 11:30:00,67.6,67.82,67.51,67.77,676712.0,66.7714,66.9887,66.6825,66.9394,676712.0
2024-08-15 11:40:00,67.78,68.03,67.77,67.95,1053748.0,66.9492,67.1962,66.9394,67.1172,1053748.0
2024-08-15 11:50:00,67.95,68.06,67.85,67.86,716685.0,67.1172,67.2258,67.0184,67.0283,716685.0
2024-08-15 12:00:00,67.85,68.04,67.83,67.98,556167.0,67.0184,67.2061,66.9986,67.1468,556167.0
2024-08-15 12:10:00,67.98,68.17,67.9,68.13,688184.0,67.1468,67.3345,67.0678,67.295,688184.0
2024-08-15 12:20:00,68.14,68.29,68.14,68.25,749605.0,67.3048,67.453,67.3048,67.4135,749605.0
2024-08-15 12:30:00,68.25,68.27,68.07,68.11,673641.0,67.4135,67.4332,67.2357,67.2752,673641.0
2024-08-15 12:40:00,68.11,68.16,67.72,67.84,1183865.0,67.2752,67.3246,66.89,67.0085,1183865.0
2024-08-15 12:50:00,67.85,67.99,67.81,67.97,650898.0,67.0184,67.1567,66.9789,67.1369,650898.0
2024-08-15 13:00:00,67.97,68.02,67.78,67.87,507957.0,67.1369,67.1863,66.9492,67.0381,507957.0
2024-08-15 13:10:00,67.87,68.04,67.82,67.93,545634.0,67.0381,67.2061,66.9887,67.0974,545634.0
2024-08-15 13:20:00,67.93,68.13,67.87,68.01,655505.0,67.0974,67.295,67.0381,67.1764,655505.0
2024-08-15 13:30:00,68.01,68.22,68.0,68.22,478785.0,67.1764,67.3838,67.1665,67.3838,478785.0
2024-08-15 13:40:00,68.22,68.39,68.17,68.34,552034.0,67.3838,67.5518,67.3345,67.5024,552034.0
2024-08-15 13:50:00,68.34,68.44,68.31,68.42,483184.0,67.5024,67.6012,67.4727,67.5814,483184.0
2024-08-15 14:00:00,68.42,68.5,68.35,68.45,531178.0,67.5814,67.6604,67.5123,67.611,531178.0
2024-08-15 14:10:00,68.45,68.48,68.24,68.41,658416.0,67.611,67.6407,67.4036,67.5715,658416.0
2024-08-15 14:20:00,68.42,68.46,68.36,68.4,287128.0,67.5814,67.6209,67.5221,67.5616,287128.0
2024-08-15 14:30:00,68.4,68.48,68.32,68.39,387876.0,67.5616,67.6407,67.4826,67.5518,387876.0
2024-08-15 14:40:00,68.39,68.45,68.29,68.4,375562.0,67.5518,67.611,67.453,67.5616,375562.0
2024-08-15 14:50:00,68.41,68.45,68.25,68.43,444160.0,67.5715,67.611,67.4135,67.5913,444160.0
2024-08-15 15:00:00,68.42,68.5,68.21,68.48,519805.0,67.5814,67.6604,67.374,67.6407,519805.0
2024-08-15 15:10:00,68.49,68.49,68.27,68.43,480155.0,67.6505,67.6505,67.4332,67.5913,480155.0
2024-08-15 15:20:00,68.42,68.49,68.3,68.41,524177.0,67.5814,67.6505,67.4629,67.5715,524177.0
2024-08-15 15:30:00,68.41,68.6,68.36,68.49,977700.0,67.5715,67.7592,67.5221,67.6505,977700.0
2024-08-15 15:40:00,68.49,68.63,68.31,68.36,1153750.0,67.6505,67.7888,67.4727,67.5221,1153750.0
2024-08-15 15:50:00,68.35,68.5,68.02,68.48,2928343.0,67.5123,67.6604,67.1863,67.6407,2928343.0
2024-08-16 09:30:00,67.62,67.75,67.19,67.64,3490924.0,66.7912,66.9196,66.3665,66.811,3490924.0
2024-08-16 09:40:00,67.63,67.95,67.32,67.65,2579577.0,66.8011,67.1172,66.4949,66.8208,2579577.0
2024-08-16 09:50:00,67.63,67.92,67.4,67.55,1504382.0,66.8011,67.0875,66.5739,66.7221,1504382.0
2024-08-16 10:00:00,67.54,68.27,67.47,68.08,2341397.0,66.7122,67.4332,66.643,67.2456,2341397.0
2024-08-16 10:10:00,68.09,68.49,68.03,68.47,1313325.0,67.2554,67.6505,67.1962,67.6308,1313325.0
2024-08-16 10:20:00,68.47,68.55,68.2,68.3,1324890.0,67.6308,67.7098,67.3641,67.4629,1324890.0
2024-08-16 10:30:00,68.31,68.54,68.07,68.31,1487355.0,67.4727,67.6999,67.2357,67.4727,1487355.0
2024-08-16 10:40:00,68.3,68.31,67.54,67.66,1420172.0,67.4629,67.4727,66.7122,66.8307,1420172.0
2024-08-16 10:50:00,67.68,68.2,67.67,67.8,1403886.0,66.8505,67.3641,66.8406,66.969,1403886.0
2024-08-16 11:00:00,67.8,68.07,67.72,67.94,810384.0,66.969,67.2357,66.89,67.1073,810384.0
2024-08-16 11:10:00,67.95,67.99,67.63,67.76,671697.0,67.1172,67.1567,66.8011,66.9295,671697.0
2024-08-16 11:20:00,67.73,67.98,67.54,67.91,730173.0,66.8999,67.1468,66.7122,67.0776,730173.0
2024-08-16 11:30:00,67.92,68.2,67.84,68.15,855859.0,67.0875,67.3641,67.0085,67.3147,855859.0
2024-08-16 11:40:00,68.16,68.35,68.14,68.23,689280.0,67.3246,67.5123,67.3048,67.3937,689280.0
2024-08-16 11:50:00,68.23,68.46,68.07,68.38,769455.0,67.3937,67.6209,67.2357,67.5419,769455.0
2024-08-16 12:00:00,68.37,68.5,68.25,68.48,534400.0,67.532,67.6604,67.4135,67.6407,534400.0
2024-08-16 12:10:00,68.48,68.78,68.48,68.7,899394.0,67.6407,67.937,67.6407,67.858,899394.0
2024-08-16 12:20:00,68.71,68.84,68.64,68.77,613409.0,67.8678,67.9962,67.7987,67.9271,613409.0
2024-08-16 12:30:00,68.77,69.0,68.7,68.94,889718.0,67.9271,68.1543,67.858,68.095,889718.0
2024-08-16 12:40:00,68.94,68.95,68.76,68.9,678999.0,68.095,68.1049,67.9172,68.0555,678999.0
2024-08-16 12:50:00,68.9,69.26,68.85,69.16,924904.0,68.0555,68.4111,68.0061,68.3123,924904.0
2024-08-16 13:00:00,69.16,69.2,68.88,68.95,801101.0,68.3123,68.3518,68.0358,68.1049,801101.0
2024-08-16 13:10:00,68.96,69.05,68.87,69.0,501475.0,68.1148,68.2037,68.0259,68.1543,501475.0
2024-08-16 13:20:00,69.0,69.09,68.92,69.01,442405.0,68.1543,68.2432,68.0753,68.1642,442405.0
2024-08-16 13:30:00,69.02,69.07,68.94,69.03,291496.0,68.174,68.2234,68.095,68.1839,291496.0
2024-08-16 13:40:00,69.03,69.11,68.92,68.98,372172.0,68.1839,68.2629,68.0753,68.1345,372172.0
2024-08-16 13:50:00,68.98,68.98,68.65,68.92,903062.0,68.1345,68.1345,67.8086,68.0753,903062.0
2024-08-16 14:00:00,68.92,68.92,68.55,68.59,483528.0,68.0753,68.0753,67.7098,67.7493,483528.0
2024-08-16 14:10:00,68.59,68.74,68.52,68.73,495721.0,67.7493,67.8975,67.6802,67.8876,495721.0
2024-08-16 14:20:00,68.73,68.79,68.57,68.78,394837.0,67.8876,67.9469,67.7296,67.937,394837.0
2024-08-16 14:30:00,68.78,68.84,68.68,68.76,540852.0,67.937,67.9962,67.8382,67.9172,540852.0
2024-08-16 14:40:00,68.77,68.79,68.57,68.68,466664.0,67.9271,67.9469,67.7296,67.8382,466664.0
2024-08-16 14:50:00,68.69,68.91,68.61,68.85,614534.0,67.8481,68.0654,67.7691,68.0061,614534.0
2024-08-16 15:00:00,68.86,68.87,68.7,68.72,460543.0,68.016,68.0259,67.858,67.8777,460543.0
2024-08-16 15:10:00,68.72,68.75,68.63,68.72,346245.0,67.8777,67.9074,67.7888,67.8777,346245.0
2024-08-16 15:20:00,68.71,68.71,68.58,68.64,356241.0,67.8678,67.8678,67.7394,67.7987,356241.0
2024-08-16 15:30:00,68.64,68.75,68.61,68.64,391304.0,67.7987,67.9074,67.7691,67.7987,391304.0
2024-08-16 15:40:00,68.64,68.68,68.32,68.42,1049463.0,67.7987,67.8382,67.4826,67.5814,1049463.0
2024-08-16 15:50:00,68.42,68.73,68.38,68.65,1696415.0,67.5814,67.8876,67.5419,67.8086,1696415.0
2024-08-19 09:30:00,68.68,68.78,68.06,68.38,3368190.0,67.8382,67.937,67.2258,67.5419,3368190.0
2024-08-19 09:40:00,68.38,68.9,68.37,68.85,1835597.0,67.5419,68.0555,67.532,68.0061,1835597.0
2024-08-19 09:50:00,68.85,68.88,68.38,68.5,1485490.0,68.0061,68.0358,67.5419,67.6604,1485490.0
2024-08-19 10:00:00,68.52,68.84,68.22,68.77,1828879.0,67.6802,67.9962,67.3838,67.9271,1828879.0
2024-08-19 10:10:00,68.77,68.9,67.88,67.94,2255039.0,67.9271,68.0555,67.048,67.1073,2255039.0
2024-08-19 10:20:00,67.94,68.81,67.92,68.76,1599102.0,67.1073,67.9666,67.0875,67.9172,1599102.0
2024-08-19 10:30:00,68.76,68.96,68.62,68.73,1100066.0,67.9172,68.1148,67.7789,67.8876,1100066.0
2024-08-19 10:40:00,68.72,68.91,68.56,68.84,857140.0,67.8777,68.0654,67.7197,67.9962,857140.0
2024-08-19 10:50:00,68.84,69.27,68.83,69.2,1404230.0,67.9962,68.421,67.9864,68.3518,1404230.0
2024-08-19 11:00:00,69.2,69.42,69.16,69.42,1180657.0,68.3518,68.5691,68.3123,68.5691,1180657.0
2024-08-19 11:10:00,69.41,69.45,68.96,69.09,1108462.0,68.5593,68.5988,68.1148,68.2432,1108462.0
2024-08-19 11:20:00,69.09,69.32,69.06,69.24,906836.0,68.2432,68.4704,68.2136,68.3913,906836.0
2024-08-19 11:30:00,69.23,69.39,69.15,69.19,857674.0,68.3815,68.5395,68.3024,68.342,857674.0
2024-08-19 11:40:00,69.2,69.36,69.17,69.29,410954.0,68.3518,68.5099,68.3222,68.4407,410954.0
2024-08-19 11:50:00,69.29,69.46,68.83,69.03,1076595.0,68.4407,68.6086,67.9864,68.1839,1076595.0
2024-08-19 12:00:00,69.02,69.15,68.85,69.12,806894.0,68.174,68.3024,68.0061,68.2728,806894.0
2024-08-19 12:10:00,69.11,69.28,69.05,69.27,649895.0,68.2629,68.4309,68.2037,68.421,649895.0
2024-08-19 12:20:00,69.26,69.29,69.2,69.29,383673.0,68.4111,68.4407,68.3518,68.4407,383673.0
2024-08-19 12:30:00,69.29,69.3,69.11,69.29,447245.0,68.4407,68.4506,68.2629,68.4407,447245.0
2024-08-19 12:40:00,69.29,69.42,69.28,69.39,428570.0,68.4407,68.5691,68.4309,68.5395,428570.0
2024-08-19 12:50:00,69.4,69.67,69.4,69.59,846429.0,68.5494,68.8161,68.5494,68.7371,846429.0
2024-08-19 13:00:00,69.59,69.69,69.54,69.64,423140.0,68.7371,68.8358,68.6877,68.7864,423140.0
2024-08-19 13:10:00,69.63,69.64,69.41,69.55,1370054.0,68.7766,68.7864,68.5593,68.6975,1370054.0
2024-08-19 13:20:00,69.56,69.71,69.51,69.6,589864.0,68.7074,68.8556,68.658,68.7469,589864.0
2024-08-19 13:30:00,69.61,69.74,69.52,69.71,596633.0,68.7568,68.8852,68.6679,68.8556,596633.0
2024-08-19 13:40:00,69.71,69.8,69.67,69.78,599960.0,68.8556,68.9445,68.8161,68.9247,599960.0
2024-08-19 13:50:00,69.78,69.92,69.73,69.91,422100.0,68.9247,69.063,68.8753,69.0531,422100.0
2024-08-19 14:00:00,69.91,70.02,69.89,69.98,893190.0,69.0531,69.1618,69.0334,69.1223,893190.0
2024-08-19 14:10:00,69.98,70.0,69.93,69.99,529243.0,69.1223,69.142,69.0729,69.1322,529243.0
2024-08-19 14:20:00,69.98,70.14,69.88,70.12,506808.0,69.1223,69.2803,69.0235,69.2606,506808.0
2024-08-19 14:30:00,70.13,70.24,70.1,70.2,722826.0,69.2704,69.3791,69.2408,69.3396,722826.0
2024-08-19 14:40:00,70.2,70.58,70.19,70.53,972911.0,69.3396,69.7149,69.3297,69.6655,972911.0
2024-08-19 14:50:00,70.54,70.56,70.37,70.41,628105.0,69.6754,69.6952,69.5075,69.547,628105.0
2024-08-19 15:00:00,70.41,70.42,70.26,70.39,625712.0,69.547,69.5569,69.3988,69.5273,625712.0
2024-08-19 15:10:00,70.39,70.44,70.32,70.43,442198.0,69.5273,69.5766,69.4581,69.5668,442198.0
2024-08-19 15:20:00,70.44,70.58,70.38,70.57,548660.0,69.5766,69.7149,69.5174,69.705,548660.0
2024-08-19 15:30:00,70.56,70.62,70.43,70.48,539988.0,69.6952,69.7544,69.5668,69.6161,539988.0
2024-08-19 15:40:00,70.47,70.55,70.34,70.4,663604.0,69.6063,69.6853,69.4779,69.5371,663604.0
2024-08-19 15:50:00,70.41,71.35,70.41,71.34,3141749.0,69.547,70.4755,69.547,70.4656,3141749.0
2024-08-20 09:30:00,70.9,71.41,70.88,71.25,3107688.0,70.031,70.5347,70.0112,70.3767,3107688.0
2024-08-20 09:40:00,71.25,71.69,71.22,71.57,1901451.0,70.3767,70.8113,70.3471,70.6928,1901451.0
2024-08-20 09:50:00,71.61,72.06,71.51,71.99,1845213.0,70.7323,71.1768,70.6335,71.1076,1845213.0
2024-08-20 10:00:00,71.99,72.04,71.56,71.79,1506292.0,71.1076,71.157,70.6829,70.9101,1506292.0
2024-08-20 10:10:00,71.78,71.78,70.86,71.01,2767188.0,70.9002,70.9002,69.9915,70.1397,2767188.0
2024-08-20 10:20:00,71.01,71.24,70.74,70.97,2795347.0,70.1397,70.3668,69.873,70.1001,2795347.0
2024-08-20 10:30:00,70.97,71.09,70.29,70.31,2544987.0,70.1001,70.2187,69.4285,69.4482,2544987.0
2024-08-20 10:40:00,70.31,70.76,70.09,70.69,2671179.0,69.4482,69.8927,69.2309,69.8236,2671179.0
2024-08-20 10:50:00,70.7,70.84,70.42,70.56,1476617.0,69.8335,69.9717,69.5569,69.6952,1476617.0
2024-08-20 11:00:00,70.55,70.65,70.41,70.59,1173320.0,69.6853,69.7841,69.547,69.7248,1173320.0
2024-08-20 11:10:00,70.58,70.84,70.51,70.8,993654.0,69.7149,69.9717,69.6458,69.9322,993654.0
2024-08-20 11:20:00,70.79,70.98,70.54,70.61,981560.0,69.9223,70.11,69.6754,69.7446,981560.0
2024-08-20 11:30:00,70.6,71.03,70.55,70.88,830044.0,69.7347,70.1594,69.6853,70.0112,830044.0
2024-08-20 11:40:00,70.88,70.97,70.51,70.62,764847.0,70.0112,70.1001,69.6458,69.7544,764847.0
2024-08-20 11:50:00,70.62,71.29,70.59,71.28,1201785.0,69.7544,70.4162,69.7248,70.4063,1201785.0
2024-08-20 12:00:00,71.29,71.34,71.14,71.24,983667.0,70.4162,70.4656,70.2681,70.3668,983667.0
2024-08-20 12:10:00,71.25,71.28,70.81,70.81,1142010.0,70.3767,70.4063,69.9421,69.9421,1142010.0
2024-08-20 12:20:00,70.81,70.93,70.73,70.85,803785.0,69.9421,70.0606,69.8631,69.9816,803785.0
2024-08-20 12:30:00,70.84,70.96,70.67,70.81,637605.0,69.9717,70.0903,69.8038,69.9421,637605.0
2024-08-20 12:40:00,70.81,70.88,70.69,70.87,332824.0,69.9421,70.0112,69.8236,70.0014,332824.0
2024-08-20 12:50:00,70.88,70.91,70.45,70.47,530253.0,70.0112,70.0409,69.5865,69.6063,530253.0
2024-08-20 13:00:00,70.48,70.56,70.15,70.54,1047691.0,69.6161,69.6952,69.2902,69.6754,1047691.0
2024-08-20 13:10:00,70.56,70.59,70.36,70.46,518515.0,69.6952,69.7248,69.4976,69.5964,518515.0
2024-08-20 13:20:00,70.46,70.64,70.32,70.58,475534.0,69.5964,69.7742,69.4581,69.7149,475534.0
2024-08-20 13:30:00,70.58,70.64,70.45,70.6,363535.0,69.7149,69.7742,69.5865,69.7347,363535.0
2024-08-20 13:40:00,70.6,70.85,70.59,70.82,530101.0,69.7347,69.9816,69.7248,69.952,530101.0
2024-08-20 13:50:00,70.82,70.84,70.72,70.83,333221.0,69.952,69.9717,69.8532,69.9619,333221.0
2024-08-20 14:00:00,70.81,71.05,70.73,70.99,692849.0,69.9421,70.1792,69.8631,70.1199,692849.0
2024-08-20 14:10:00,70.98,71.29,70.92,71.28,742227.0,70.11,70.4162,70.0508,70.4063,742227.0
2024-08-20 14:20:00,71.28,71.45,71.19,71.24,951778.0,70.4063,70.5743,70.3174,70.3668,951778.0
2024-08-20 14:30:00,71.25,71.38,71.22,71.34,381995.0,70.3767,70.5051,70.3471,70.4656,381995.0
2024-08-20 14:40:00,71.33,71.42,71.19,71.24,570856.0,70.4557,70.5446,70.3174,70.3668,570856.0
2024-08-20 14:50:00,71.25,71.32,71.04,71.27,566902.0,70.3767,70.4459,70.1693,70.3965,566902.0
2024-08-20 15:00:00,71.27,71.33,71.12,71.16,466023.0,70.3965,70.4557,70.2483,70.2878,466023.0
2024-08-20 15:10:00,71.16,71.18,70.94,71.04,572424.0,70.2878,70.3076,70.0705,70.1693,572424.0
2024-08-20 15:20:00,71.04,71.12,70.94,70.97,470437.0,70.1693,70.2483,70.0705,70.1001,470437.0
2024-08-20 15:30:00,70.98,71.1,70.93,70.96,414272.0,70.11,70.2285,70.0606,70.0903,414272.0
2024-08-20 15:40:00,70.96,71.19,70.95,71.19,685752.0,70.0903,70.3174,70.0804,70.3174,685752.0
2024-08-20 15:50:00,71.19,71.34,70.76,70.84,1986651.0,70.3174,70.4656,69.8927,69.9717,1986651.0
2024-08-21 09:30:00,71.18,71.26,70.87,71.25,2695211.0,70.3076,70.3866,70.0014,70.3767,2695211.0
2024-08-21 09:40:00,71.24,71.51,71.09,71.28,1539683.0,70.3668,70.6335,70.2187,70.4063,1539683.0
2024-08-21 09:50:00,71.29,71.63,71.21,71.57,1210483.0,70.4162,70.7521,70.3372,70.6928,1210483.0
2024-08-21 10:00:00,71.59,71.89,71.58,71.79,1916931.0,70.7125,71.0089,70.7027,70.9101,1916931.0
2024-08-21 10:10:00,71.77,71.92,71.17,71.78,2165452.0,70.8903,71.0385,70.2977,70.9002,2165452.0
2024-08-21 10:20:00,71.78,71.87,71.46,71.54,1305370.0,70.9002,70.9891,70.5841,70.6632,1305370.0
2024-08-21 10:30:00,71.53,72.26,71.18,72.13,2918445.0,70.6533,71.3743,70.3076,71.2459,2918445.0
2024-08-21 10:40:00,72.13,72.66,71.87,71.91,2858161.0,71.2459,71.7694,70.9891,71.0286,2858161.0
2024-08-21 10:50:00,71.91,71.96,70.76,71.09,3078964.0,71.0286,71.078,69.8927,70.2187,3078964.0
2024-08-21 11:00:00,71.09,71.44,70.76,71.34,2156408.0,70.2187,70.5644,69.8927,70.4656,2156408.0
2024-08-21 11:10:00,71.34,71.73,71.31,71.51,1464682.0,70.4656,70.8508,70.436,70.6335,1464682.0
2024-08-21 11:20:00,71.5,71.58,71.33,71.44,721373.0,70.6236,70.7027,70.4557,70.5644,721373.0
2024-08-21 11:30:00,71.44,71.48,71.19,71.32,733571.0,70.5644,70.6039,70.3174,70.4459,733571.0
2024-08-21 11:40:00,71.32,71.46,71.07,71.1,716961.0,70.4459,70.5841,70.1989,70.2285,716961.0
2024-08-21 11:50:00,71.1,71.16,70.84,70.98,757631.0,70.2285,70.2878,69.9717,70.11,757631.0
2024-08-21 12:00:00,70.98,70.98,70.42,70.69,1207776.0,70.11,70.11,69.5569,69.8236,1207776.0
2024-08-21 12:10:00,70.72,71.07,70.7,71.06,635182.0,69.8532,70.1989,69.8335,70.189,635182.0
2024-08-21 12:20:00,71.05,71.21,71.02,71.16,569957.0,70.1792,70.3372,70.1495,70.2878,569957.0
2024-08-21 12:30:00,71.13,71.3,71.11,71.27,521704.0,70.2582,70.4261,70.2384,70.3965,521704.0
2024-08-21 12:40:00,71.27,71.39,71.2,71.34,362145.0,70.3965,70.515,70.3273,70.4656,362145.0
2024-08-21 12:50:00,71.33,71.57,71.26,71.48,514455.0,70.4557,70.6928,70.3866,70.6039,514455.0
2024-08-21 13:00:00,71.48,71.6,71.37,71.4,540834.0,70.6039,70.7224,70.4952,70.5249,540834.0
2024-08-21 13:10:00,71.41,71.46,71.32,71.34,256594.0,70.5347,70.5841,70.4459,70.4656,256594.0
2024-08-21 13:20:00,71.35,71.43,71.3,71.33,237654.0,70.4755,70.5545,70.4261,70.4557,237654.0
2024-08-21 13:30:00,71.33,71.52,71.32,71.52,495221.0,70.4557,70.6434,70.4459,70.6434,495221.0
2024-08-21 13:40:00,71.51,71.62,71.36,71.61,464788.0,70.6335,70.7422,70.4854,70.7323,464788.0
2024-08-21 13:50:00,71.6,71.8,71.59,71.72,690292.0,70.7224,70.92,70.7125,70.8409,690292.0
2024-08-21 14:00:00,71.72,72.17,71.56,71.75,1935795.0,70.8409,71.2854,70.6829,70.8706,1935795.0
2024-08-21 14:10:00,71.75,71.89,71.64,71.82,558537.0,70.8706,71.0089,70.7619,70.9397,558537.0
2024-08-21 14:20:00,71.82,72.14,71.78,72.14,742283.0,70.9397,71.2558,70.9002,71.2558,742283.0
2024-08-21 14:30:00,72.13,72.35,71.68,71.83,1403032.0,71.2459,71.4632,70.8014,70.9496,1403032.0
2024-08-21 14:40:00,71.84,71.87,71.59,71.76,562027.0,70.9595,70.9891,70.7125,70.8805,562027.0
2024-08-21 14:50:00,71.77,71.98,71.74,71.83,688228.0,70.8903,71.0978,70.8607,70.9496,688228.0
2024-08-21 15:00:00,71.82,71.9,71.33,71.44,612936.0,70.9397,71.0187,70.4557,70.5644,612936.0
2024-08-21 15:10:00,71.44,71.61,71.31,71.35,519192.0,70.5644,70.7323,70.436,70.4755,519192.0
2024-08-21 15:20:00,71.35,71.53,71.07,71.48,857056.0,70.4755,70.6533,70.1989,70.6039,857056.0
2024-08-21 15:30:00,71.48,71.56,71.38,71.52,683240.0,70.6039,70.6829,70.5051,70.6434,683240.0
2024-08-21 15:40:00,71.53,71.64,71.3,71.6,887505.0,70.6533,70.7619,70.4261,70.7224,887505.0
2024-08-21 15:50:00,71.6,72.03,71.58,71.85,2497192.0,70.7224,71.1471,70.7027,70.9694,2497192.0
2024-08-22 09:30:00,72.86,73.16,72.56,72.7,3024565.0,71.967,72.2633,71.6707,71.8089,3024565.0
2024-08-22 09:40:00,72.71,72.92,72.5,72.6,2068608.0,71.8188,72.0262,71.6114,71.7102,2068608.0
2024-08-22 09:50:00,72.61,72.98,72.29,72.64,2426047.0,71.72,72.0855,71.404,71.7497,2426047.0
2024-08-22 10:00:00,72.65,72.73,71.87,71.9,2365530.0,71.7595,71.8386,70.9891,71.0187,2365530.0
2024-08-22 10:10:00,71.9,71.99,71.66,71.77,1685449.0,71.0187,71.1076,70.7817,70.8903,1685449.0
2024-08-22 10:20:00,71.76,72.16,71.63,72.0,1452157.0,70.8805,71.2756,70.7521,71.1175,1452157.0
2024-08-22 10:30:00,71.98,71.99,71.48,71.85,1413730.0,71.0978,71.1076,70.6039,70.9694,1413730.0
2024-08-22 10:40:00,71.86,71.91,71.33,71.42,1178083.0,70.9792,71.0286,70.4557,70.5446,1178083.0
2024-08-22 10:50:00,71.42,71.8,71.39,71.58,910832.0,70.5446,70.92,70.515,70.7027,910832.0
2024-08-22 11:00:00,71.58,71.98,71.54,71.61,1305984.0,70.7027,71.0978,70.6632,70.7323,1305984.0
2024-08-22 11:10:00,71.6,71.65,71.12,71.12,812774.0,70.7224,70.7718,70.2483,70.2483,812774.0
2024-08-22 11:20:00,71.12,71.17,70.8,70.84,1433863.0,70.2483,70.2977,69.9322,69.9717,1433863.0
2024-08-22 11:30:00,70.84,70.89,70.07,70.08,1997543.0,69.9717,70.0211,69.2112,69.221,1997543.0
2024-08-22 11:40:00,70.09,70.24,69.35,69.37,3018035.0,69.2309,69.3791,68.5,68.5198,3018035.0
2024-08-22 11:50:00,69.37,69.99,69.25,69.77,1801357.0,68.5198,69.1322,68.4012,68.9148,1801357.0
2024-08-22 12:00:00,69.77,70.23,69.7,70.21,1286651.0,68.9148,69.3692,68.8457,69.3495,1286651.0
2024-08-22 12:10:00,70.2,70.26,70.0,70.2,824749.0,69.3396,69.3988,69.142,69.3396,824749.0
2024-08-22 12:20:00,70.21,70.96,70.21,70.87,1761100.0,69.3495,70.0903,69.3495,70.0014,1761100.0
2024-08-22 12:30:00,70.88,71.06,70.83,70.86,1035256.0,70.0112,70.189,69.9619,69.9915,1035256.0
2024-08-22 12:40:00,70.87,71.05,70.55,70.59,1112560.0,70.0014,70.1792,69.6853,69.7248,1112560.0
2024-08-22 12:50:00,70.59,70.65,69.56,69.73,1999998.0,69.7248,69.7841,68.7074,68.8753,1999998.0
2024-08-22 13:00:00,69.72,69.77,69.38,69.69,1283618.0,68.8655,68.9148,68.5296,68.8358,1283618.0
2024-08-22 13:10:00,69.68,70.07,69.55,69.79,1269876.0,68.826,69.2112,68.6975,68.9346,1269876.0
2024-08-22 13:20:00,69.8,69.91,69.7,69.75,645087.0,68.9445,69.0531,68.8457,68.8951,645087.0
2024-08-22 13:30:00,69.75,69.82,68.97,69.33,1785088.0,68.8951,68.9642,68.1247,68.4802,1785088.0
2024-08-22 13:40:00,69.34,69.36,68.82,68.83,970726.0,68.4901,68.5099,67.9765,67.9864,970726.0
2024-08-22 13:50:00,68.83,69.01,68.41,68.65,1635226.0,67.9864,68.1642,67.5715,67.8086,1635226.0
2024-08-22 14:00:00,68.65,68.77,68.38,68.77,825518.0,67.8086,67.9271,67.5419,67.9271,825518.0
2024-08-22 14:10:00,68.76,69.14,68.53,69.11,1335650.0,67.9172,68.2926,67.69,68.2629,1335650.0
2024-08-22 14:20:00,69.1,69.24,68.87,69.22,721363.0,68.2531,68.3913,68.0259,68.3716,721363.0
2024-08-22 14:30:00,69.21,69.21,68.96,69.06,735421.0,68.3617,68.3617,68.1148,68.2136,735421.0
2024-08-22 14:40:00,69.06,69.37,69.02,69.12,890048.0,68.2136,68.5198,68.174,68.2728,890048.0
2024-08-22 14:50:00,69.13,69.15,68.61,68.66,1206200.0,68.2827,68.3024,67.7691,67.8185,1206200.0
2024-08-22 15:00:00,68.67,69.27,68.67,69.02,954987.0,67.8283,68.421,67.8283,68.174,954987.0
2024-08-22 15:10:00,69.02,69.08,68.74,68.84,585713.0,68.174,68.2333,67.8975,67.9962,585713.0
2024-08-22 15:20:00,68.84,68.85,68.3,68.36,1145381.0,67.9962,68.0061,67.4629,67.5221,1145381.0
2024-08-22 15:30:00,68.36,68.55,68.1,68.34,1462339.0,67.5221,67.7098,67.2653,67.5024,1462339.0
2024-08-22 15:40:00,68.34,68.67,68.05,68.58,1035706.0,67.5024,67.8283,67.2159,67.7394,1035706.0
2024-08-22 15:50:00,68.58,68.71,67.92,68.38,2698795.0,67.7394,67.8678,67.0875,67.5419,2698795.0
2024-08-23 09:30:00,70.2,70.29,69.69,69.97,2344784.0,69.3396,69.4285,68.8358,69.1124,2344784.0
2024-08-23 09:40:00,69.97,70.2,69.71,70.14,1453082.0,69.1124,69.3396,68.8556,69.2803,1453082.0
2024-08-23 09:50:00,70.13,70.24,69.88,70.14,1349556.0,69.2704,69.3791,69.0235,69.2803,1349556.0
2024-08-23 10:00:00,70.14,71.36,70.14,71.25,4869813.0,69.2803,70.4854,69.2803,70.3767,4869813.0
2024-08-23 10:10:00,71.22,71.65,70.43,70.92,3800300.0,70.3471,70.7718,69.5668,70.0508,3800300.0
2024-08-23 10:20:00,70.9,71.72,70.71,71.49,2299320.0,70.031,70.8409,69.8433,70.6138,2299320.0
2024-08-23 10:30:00,71.5,71.61,70.69,70.82,1829328.0,70.6236,70.7323,69.8236,69.952,1829328.0
2024-08-23 10:40:00,70.82,70.98,68.99,69.38,3565909.0,69.952,70.11,68.1444,68.5296,3565909.0
2024-08-23 10:50:00,69.37,69.91,68.79,69.82,3624222.0,68.5198,69.0531,67.9469,68.9642,3624222.0
2024-08-23 11:00:00,69.82,70.02,69.46,69.91,1750653.0,68.9642,69.1618,68.6086,69.0531,1750653.0
2024-08-23 11:10:00,69.91,70.67,69.22,70.54,2353358.0,69.0531,69.8038,68.3716,69.6754,2353358.0
2024-08-23 11:20:00,70.55,70.66,70.08,70.33,1428707.0,69.6853,69.7939,69.221,69.468,1428707.0
2024-08-23 11:30:00,70.34,70.55,70.25,70.52,817869.0,69.4779,69.6853,69.389,69.6557,817869.0
2024-08-23 11:40:00,70.53,70.84,69.69,70.11,1635167.0,69.6655,69.9717,68.8358,69.2507,1635167.0
2024-08-23 11:50:00,70.11,70.14,69.72,69.79,835041.0,69.2507,69.2803,68.8655,68.9346,835041.0
2024-08-23 12:00:00,69.8,69.87,69.12,69.53,1495260.0,68.9445,69.0136,68.2728,68.6778,1495260.0
2024-08-23 12:10:00,69.51,69.54,69.02,69.45,1073919.0,68.658,68.6877,68.174,68.5988,1073919.0
2024-08-23 12:20:00,69.45,69.47,68.89,69.21,1213817.0,68.5988,68.6185,68.0456,68.3617,1213817.0
2024-08-23 12:30:00,69.22,69.61,69.16,69.37,1083120.0,68.3716,68.7568,68.3123,68.5198,1083120.0
2024-08-23 12:40:00,69.35,69.41,68.5,68.83,1782835.0,68.5,68.5593,67.6604,67.9864,1782835.0
2024-08-23 12:50:00,68.81,69.62,68.8,69.41,1309679.0,67.9666,68.7667,67.9567,68.5593,1309679.0
2024-08-23 13:00:00,69.4,69.54,69.26,69.43,647796.0,68.5494,68.6877,68.4111,68.579,647796.0
2024-08-23 13:10:00,69.45,69.66,69.27,69.54,730323.0,68.5988,68.8062,68.421,68.6877,730323.0
2024-08-23 13:20:00,69.53,69.94,69.47,69.88,946930.0,68.6778,69.0828,68.6185,69.0235,946930.0
2024-08-23 13:30:00,69.88,70.09,69.84,70.05,856668.0,69.0235,69.2309,68.984,69.1914,856668.0
2024-08-23 13:40:00,70.05,70.33,69.96,70.05,952825.0,69.1914,69.468,69.1025,69.1914,952825.0
2024-08-23 13:50:00,70.05,70.13,69.84,69.94,534149.0,69.1914,69.2704,68.984,69.0828,534149.0
2024-08-23 14:00:00,69.95,70.15,69.85,70.1,500311.0,69.0926,69.2902,68.9939,69.2408,500311.0
2024-08-23 14:10:00,70.11,70.23,69.99,70.15,653125.0,69.2507,69.3692,69.1322,69.2902,653125.0
2024-08-23 14:20:00,70.16,70.24,69.87,70.13,494095.0,69.3001,69.3791,69.0136,69.2704,494095.0
2024-08-23 14:30:00,70.14,70.17,69.94,70.1,327407.0,69.2803,69.3099,69.0828,69.2408,327407.0
2024-08-23 14:40:00,70.12,70.28,70.07,70.24,456086.0,69.2606,69.4186,69.2112,69.3791,456086.0
2024-08-23 14:50:00,70.24,70.29,69.84,70.02,584967.0,69.3791,69.4285,68.984,69.1618,584967.0
2024-08-23 15:00:00,70.0,70.04,69.66,70.04,801175.0,69.142,69.1815,68.8062,69.1815,801175.0
2024-08-23 15:10:00,70.04,70.5,70.04,70.46,1098380.0,69.1815,69.6359,69.1815,69.5964,1098380.0
2024-08-23 15:20:00,70.48,70.69,70.41,70.64,817120.0,69.6161,69.8236,69.547,69.7742,817120.0
2024-08-23 15:30:00,70.67,70.68,70.22,70.29,771369.0,69.8038,69.8137,69.3593,69.4285,771369.0
2024-08-23 15:40:00,70.29,70.41,69.89,70.27,1020531.0,69.4285,69.547,69.0334,69.4087,1020531.0
2024-08-23 15:50:00,70.27,70.76,70.11,70.54,2636566.0,69.4087,69.8927,69.2507,69.6754,2636566.0
2024-08-26 09:30:00,70.27,70.67,70.04,70.48,2621275.0,69.4087,69.8038,69.1815,69.6161,2621275.0
2024-08-26 09:40:00,70.48,70.51,69.82,69.9,1593058.0,69.6161,69.6458,68.9642,69.0433,1593058.0
2024-08-26 09:50:00,69.91,70.09,69.7,69.82,1487128.0,69.0531,69.2309,68.8457,68.9642,1487128.0
2024-08-26 10:00:00,69.83,69.9,69.1,69.12,1644447.0,68.9741,69.0433,68.2531,68.2728,1644447.0
2024-08-26 10:10:00,69.13,69.24,68.61,68.76,1849415.0,68.2827,68.3913,67.7691,67.9172,1849415.0
2024-08-26 10:20:00,68.75,69.07,68.63,68.7,1358608.0,67.9074,68.2234,67.7888,67.858,1358608.0
2024-08-26 10:30:00,68.7,68.72,67.53,67.56,3094646.0,67.858,67.8777,66.7023,66.7319,3094646.0
2024-08-26 10:40:00,67.56,68.14,67.53,68.03,1478033.0,66.7319,67.3048,66.7023,67.1962,1478033.0
2024-08-26 10:50:00,68.02,68.6,67.96,68.54,1508131.0,67.1863,67.7592,67.127,67.6999,1508131.0
2024-08-26 11:00:00,68.53,68.7,68.36,68.55,1002594.0,67.69,67.858,67.5221,67.7098,1002594.0
2024-08-26 11:10:00,68.54,68.69,68.34,68.58,786506.0,67.6999,67.8481,67.5024,67.7394,786506.0
2024-08-26 11:20:00,68.58,68.89,68.51,68.63,842228.0,67.7394,68.0456,67.6703,67.7888,842228.0
2024-08-26 11:30:00,68.62,68.64,68.37,68.5,641540.0,67.7789,67.7987,67.532,67.6604,641540.0
2024-08-26 11:40:00,68.49,68.74,68.14,68.52,863644.0,67.6505,67.8975,67.3048,67.6802,863644.0
2024-08-26 11:50:00,68.52,68.54,67.96,68.06,832845.0,67.6802,67.6999,67.127,67.2258,832845.0
2024-08-26 12:00:00,68.07,68.21,67.91,68.01,560693.0,67.2357,67.374,67.0776,67.1764,560693.0
2024-08-26 12:10:00,68.02,68.32,68.0,68.27,505649.0,67.1863,67.4826,67.1665,67.4332,505649.0
2024-08-26 12:20:00,68.26,68.73,68.26,68.7,561762.0,67.4234,67.8876,67.4234,67.858,561762.0
2024-08-26 12:30:00,68.7,68.87,68.68,68.8,563077.0,67.858,68.0259,67.8382,67.9567,563077.0
2024-08-26 12:40:00,68.78,68.98,68.7,68.86,525528.0,67.937,68.1345,67.858,68.016,525528.0
2024-08-26 12:50:00,68.86,68.93,68.58,68.74,406908.0,68.016,68.0851,67.7394,67.8975,406908.0
2024-08-26 13:00:00,68.73,68.81,68.46,68.55,500644.0,67.8876,67.9666,67.6209,67.7098,500644.0
2024-08-26 13:10:00,68.56,68.65,68.32,68.41,454340.0,67.7197,67.8086,67.4826,67.5715,454340.0
2024-08-26 13:20:00,68.42,68.77,68.36,68.47,407205.0,67.5814,67.9271,67.5221,67.6308,407205.0
2024-08-26 13:30:00,68.48,68.57,67.98,68.06,515537.0,67.6407,67.7296,67.1468,67.2258,515537.0
2024-08-26 13:40:00,68.06,68.23,67.71,67.85,898528.0,67.2258,67.3937,66.8801,67.0184,898528.0
2024-08-26 13:50:00,67.87,67.95,67.72,67.84,499470.0,67.0381,67.1172,66.89,67.0085,499470.0
2024-08-26 14:00:00,67.85,67.98,67.61,67.74,641372.0,67.0184,67.1468,66.7813,66.9097,641372.0
2024-08-26 14:10:00,67.73,68.02,67.66,67.98,654415.0,66.8999,67.1863,66.8307,67.1468,654415.0
2024-08-26 14:20:00,67.98,68.34,67.97,68.29,785585.0,67.1468,67.5024,67.1369,67.453,785585.0
2024-08-26 14:30:00,68.28,68.63,68.21,68.53,667581.0,67.4431,67.7888,67.374,67.69,667581.0
2024-08-26 14:40:00,68.53,68.7,68.52,68.58,474429.0,67.69,67.858,67.6802,67.7394,474429.0
2024-08-26 14:50:00,68.58,68.74,68.46,68.7,443281.0,67.7394,67.8975,67.6209,67.858,443281.0
2024-08-26 15:00:00,68.69,68.78,68.43,68.5,529569.0,67.8481,67.937,67.5913,67.6604,529569.0
2024-08-26 15:10:00,68.51,68.67,68.37,68.48,421554.0,67.6703,67.8283,67.532,67.6407,421554.0
2024-08-26 15:20:00,68.48,68.6,68.36,68.37,450759.0,67.6407,67.7592,67.5221,67.532,450759.0
2024-08-26 15:30:00,68.38,68.48,68.19,68.22,491933.0,67.5419,67.6407,67.3542,67.3838,491933.0
2024-08-26 15:40:00,68.22,68.35,68.07,68.1,523106.0,67.3838,67.5123,67.2357,67.2653,523106.0
2024-08-26 15:50:00,68.11,68.51,68.07,68.45,2149079.0,67.2752,67.6703,67.2357,67.611,2149079.0
2024-08-27 09:30:00,67.73,67.88,67.14,67.16,2701756.0,66.8999,67.048,66.3171,66.3368,2701756.0
2024-08-27 09:40:00,67.18,67.55,66.85,67.42,1954909.0,66.3566,66.7221,66.0306,66.5937,1954909.0
2024-08-27 09:50:00,67.42,68.19,67.37,67.91,1796270.0,66.5937,67.3542,66.5443,67.0776,1796270.0
2024-08-27 10:00:00,67.92,68.17,67.8,68.1,1200994.0,67.0875,67.3345,66.969,67.2653,1200994.0
2024-08-27 10:10:00,68.09,68.43,68.04,68.23,1382655.0,67.2554,67.5913,67.2061,67.3937,1382655.0
2024-08-27 10:20:00,68.23,68.88,68.12,68.84,1402114.0,67.3937,68.0358,67.2851,67.9962,1402114.0
2024-08-27 10:30:00,68.84,69.18,68.76,68.99,1408566.0,67.9962,68.3321,67.9172,68.1444,1408566.0
2024-08-27 10:40:00,68.97,69.11,68.86,68.98,855591.0,68.1247,68.2629,68.016,68.1345,855591.0
2024-08-27 10:50:00,68.96,69.28,68.87,69.24,921540.0,68.1148,68.4309,68.0259,68.3913,921540.0
2024-08-27 11:00:00,69.25,69.5,69.21,69.41,821713.0,68.4012,68.6482,68.3617,68.5593,821713.0
2024-08-27 11:10:00,69.41,69.47,68.89,69.1,1041615.0,68.5593,68.6185,68.0456,68.2531,1041615.0
2024-08-27 11:20:00,69.1,69.23,68.77,68.77,843793.0,68.2531,68.3815,67.9271,67.9271,843793.0
2024-08-27 11:30:00,68.77,68.84,68.28,68.54,1009977.0,67.9271,67.9962,67.4431,67.6999,1009977.0
2024-08-27 11:40:00,68.53,68.63,68.34,68.5,661089.0,67.69,67.7888,67.5024,67.6604,661089.0
2024-08-27 11:50:00,68.52,68.69,68.31,68.64,561862.0,67.6802,67.8481,67.4727,67.7987,561862.0
2024-08-27 12:00:00,68.64,68.72,68.53,68.65,671007.0,67.7987,67.8777,67.69,67.8086,671007.0
2024-08-27 12:10:00,68.64,68.95,68.61,68.83,636852.0,67.7987,68.1049,67.7691,67.9864,636852.0
2024-08-27 12:20:00,68.84,68.88,68.66,68.77,372192.0,67.9962,68.0358,67.8185,67.9271,372192.0
2024-08-27 12:30:00,68.76,69.0,68.66,68.75,530765.0,67.9172,68.1543,67.8185,67.9074,530765.0
2024-08-27 12:40:00,68.75,68.86,68.35,68.82,662530.0,67.9074,68.016,67.5123,67.9765,662530.0
2024-08-27 12:50:00,68.84,69.02,68.71,68.79,551843.0,67.9962,68.174,67.8678,67.9469,551843.0
2024-08-27 13:00:00,68.78,68.92,68.72,68.87,312313.0,67.937,68.0753,67.8777,68.0259,312313.0
2024-08-27 13:10:00,68.88,68.99,68.84,68.94,266060.0,68.0358,68.1444,67.9962,68.095,266060.0
2024-08-27 13:20:00,68.94,69.3,68.92,69.25,558637.0,68.095,68.4506,68.0753,68.4012,558637.0
2024-08-27 13:30:00,69.27,69.36,69.11,69.17,520299.0,68.421,68.5099,68.2629,68.3222,520299.0
2024-08-27 13:40:00,69.17,69.27,68.94,69.25,404500.0,68.3222,68.421,68.095,68.4012,404500.0
2024-08-27 13:50:00,69.25,69.46,69.24,69.43,492385.0,68.4012,68.6086,68.3913,68.579,492385.0
2024-08-27 14:00:00,69.42,69.49,69.28,69.29,372806.0,68.5691,68.6383,68.4309,68.4407,372806.0
2024-08-27 14:10:00,69.29,69.35,69.11,69.21,400968.0,68.4407,68.5,68.2629,68.3617,400968.0
2024-08-27 14:20:00,69.2,69.23,69.04,69.17,274894.0,68.3518,68.3815,68.1938,68.3222,274894.0
2024-08-27 14:30:00,69.17,69.21,69.01,69.14,259663.0,68.3222,68.3617,68.1642,68.2926,259663.0
2024-08-27 14:40:00,69.13,69.24,69.09,69.14,350140.0,68.2827,68.3913,68.2432,68.2926,350140.0
2024-08-27 14:50:00,69.13,69.17,68.95,69.11,478556.0,68.2827,68.3222,68.1049,68.2629,478556.0
2024-08-27 15:00:00,69.11,69.14,68.85,68.99,368032.0,68.2629,68.2926,68.0061,68.1444,368032.0
2024-08-27 15:10:00,69.0,69.11,68.96,68.99,354235.0,68.1543,68.2629,68.1148,68.1444,354235.0
2024-08-27 15:20:00,69.0,69.13,68.96,69.03,246166.0,68.1543,68.2827,68.1148,68.1839,246166.0
2024-08-27 15:30:00,69.03,69.09,68.87,69.05,424517.0,68.1839,68.2432,68.0259,68.2037,424517.0
2024-08-27 15:40:00,69.05,69.24,69.01,69.2,472562.0,68.2037,68.3913,68.1642,68.3518,472562.0
2024-08-27 15:50:00,69.19,69.19,68.85,69.06,1455126.0,68.342,68.342,68.0061,68.2136,1455126.0
2024-08-28 09:30:00,68.8,69.12,68.37,68.39,1942181.0,67.9567,68.2728,67.532,67.5518,1942181.0
2024-08-28 09:40:00,68.39,68.81,67.97,68.02,2867874.0,67.5518,67.9666,67.1369,67.1863,2867874.0
2024-08-28 09:50:00,68.02,68.23,67.8,68.09,2814168.0,67.1863,67.3937,66.969,67.2554,2814168.0
2024-08-28 10:00:00,68.08,68.1,67.62,67.97,2718865.0,67.2456,67.2653,66.7912,67.1369,2718865.0
2024-08-28 10:10:00,67.96,68.21,67.84,68.2,965419.0,67.127,67.374,67.0085,67.3641,965419.0
2024-08-28 10:20:00,68.2,68.46,67.98,68.33,1207096.0,67.3641,67.6209,67.1468,67.4925,1207096.0
2024-08-28 10:30:00,68.32,68.46,67.97,68.02,1040406.0,67.4826,67.6209,67.1369,67.1863,1040406.0
2024-08-28 10:40:00,68.03,68.05,67.01,67.17,1767999.0,67.1962,67.2159,66.1887,66.3467,1767999.0
2024-08-28 10:50:00,67.16,67.43,67.02,67.02,1004839.0,66.3368,66.6035,66.1986,66.1986,1004839.0
2024-08-28 11:00:00,67.01,67.01,66.56,66.8,1729802.0,66.1887,66.1887,65.7442,65.9813,1729802.0
2024-08-28 11:10:00,66.79,66.81,65.79,65.91,2867299.0,65.9714,65.9911,64.9836,65.1022,2867299.0
2024-08-28 11:20:00,65.9,66.32,65.86,66.29,1530203.0,65.0923,65.5071,65.0528,65.4775,1530203.0
2024-08-28 11:30:00,66.27,66.51,66.04,66.42,1385213.0,65.4577,65.6948,65.2306,65.6059,1385213.0
2024-08-28 11:40:00,66.41,66.6,66.22,66.51,962506.0,65.596,65.7837,65.4084,65.6948,962506.0
2024-08-28 11:50:00,66.5,66.8,66.46,66.72,805895.0,65.6849,65.9813,65.6454,65.9022,805895.0
2024-08-28 12:00:00,66.71,66.86,66.54,66.7,693333.0,65.8924,66.0405,65.7244,65.8825,693333.0
2024-08-28 12:10:00,66.69,66.74,66.28,66.57,771478.0,65.8726,65.922,65.4676,65.7541,771478.0
2024-08-28 12:20:00,66.56,66.58,66.04,66.4,735373.0,65.7442,65.7639,65.2306,65.5862,735373.0
2024-08-28 12:30:00,66.4,66.78,66.31,66.67,677611.0,65.5862,65.9615,65.4973,65.8528,677611.0
2024-08-28 12:40:00,66.67,66.83,66.64,66.69,529200.0,65.8528,66.0109,65.8232,65.8726,529200.0
2024-08-28 12:50:00,66.66,67.09,66.65,66.99,799276.0,65.843,66.2677,65.8331,66.1689,799276.0
2024-08-28 13:00:00,66.98,67.15,66.92,67.08,530620.0,66.159,66.327,66.0998,66.2578,530620.0
2024-08-28 13:10:00,67.08,67.1,66.54,66.64,895496.0,66.2578,66.2776,65.7244,65.8232,895496.0
2024-08-28 13:20:00,66.64,66.77,66.59,66.73,436368.0,65.8232,65.9516,65.7738,65.9121,436368.0
2024-08-28 13:30:00,66.73,66.87,66.63,66.63,358519.0,65.9121,66.0504,65.8133,65.8133,358519.0
2024-08-28 13:40:00,66.62,66.69,66.28,66.34,687634.0,65.8035,65.8726,65.4676,65.5269,687634.0
2024-08-28 13:50:00,66.35,66.4,65.29,65.34,1886996.0,65.5368,65.5862,64.4898,64.5391,1886996.0
2024-08-28 14:00:00,65.35,65.71,65.15,65.66,1600630.0,64.549,64.9046,64.3515,64.8552,1600630.0
2024-08-28 14:10:00,65.64,65.71,65.53,65.61,531866.0,64.8355,64.9046,64.7268,64.8058,531866.0
2024-08-28 14:20:00,65.6,65.8,65.57,65.67,563839.0,64.796,64.9935,64.7663,64.8651,563839.0
2024-08-28 14:30:00,65.67,65.78,65.63,65.76,605477.0,64.8651,64.9738,64.8256,64.954,605477.0
2024-08-28 14:40:00,65.77,65.85,65.52,65.68,645942.0,64.9639,65.0429,64.7169,64.875,645942.0
2024-08-28 14:50:00,65.68,66.8,65.68,66.77,1394126.0,64.875,65.9813,64.875,65.9516,1394126.0
2024-08-28 15:00:00,66.74,67.09,66.51,66.69,1594495.0,65.922,66.2677,65.6948,65.8726,1594495.0
2024-08-28 15:10:00,66.69,66.9,66.5,66.8,774070.0,65.8726,66.08,65.6849,65.9813,774070.0
2024-08-28 15:20:00,66.8,67.04,66.62,67.01,689935.0,65.9813,66.2183,65.8035,66.1887,689935.0
2024-08-28 15:30:00,67.0,67.15,66.79,66.84,866960.0,66.1788,66.327,65.9714,66.0208,866960.0
2024-08-28 15:40:00,66.82,67.19,66.8,66.95,1032126.0,66.001,66.3665,65.9813,66.1294,1032126.0
2024-08-28 15:50:00,66.97,67.28,66.52,66.65,2334689.0,66.1492,66.4554,65.7047,65.8331,2334689.0
2024-08-29 09:30:00,67.45,68.6,67.25,68.24,4805039.0,66.6233,67.7592,66.4257,67.4036,4805039.0
2024-08-29 09:40:00,68.26,68.73,67.81,68.67,3232604.0,67.4234,67.8876,66.9789,67.8283,3232604.0
2024-08-29 09:50:00,68.66,69.02,67.95,68.96,3230590.0,67.8185,68.174,67.1172,68.1148,3230590.0
2024-08-29 10:00:00,68.95,69.36,68.27,68.32,2537852.0,68.1049,68.5099,67.4332,67.4826,2537852.0
2024-08-29 10:10:00,68.33,68.71,67.78,68.0,1664044.0,67.4925,67.8678,66.9492,67.1665,1664044.0
2024-08-29 10:20:00,68.03,68.68,67.8,68.48,1608072.0,67.1962,67.8382,66.969,67.6407,1608072.0
2024-08-29 10:30:00,68.5,68.9,68.46,68.8,1196704.0,67.6604,68.0555,67.6209,67.9567,1196704.0
2024-08-29 10:40:00,68.8,69.33,68.59,69.32,1275027.0,67.9567,68.4802,67.7493,68.4704,1275027.0
2024-08-29 10:50:00,69.32,69.43,68.77,68.93,1253939.0,68.4704,68.579,67.9271,68.0851,1253939.0
2024-08-29 11:00:00,68.9,69.13,68.71,69.07,773221.0,68.0555,68.2827,67.8678,68.2234,773221.0
2024-08-29 11:10:00,69.06,69.37,68.76,68.88,1077498.0,68.2136,68.5198,67.9172,68.0358,1077498.0
2024-08-29 11:20:00,68.88,68.91,68.41,68.78,870324.0,68.0358,68.0654,67.5715,67.937,870324.0
2024-08-29 11:30:00,68.77,69.06,68.67,69.01,751828.0,67.9271,68.2136,67.8283,68.1642,751828.0
2024-08-29 11:40:00,69.01,69.02,68.68,68.85,398229.0,68.1642,68.174,67.8382,68.0061,398229.0
2024-08-29 11:50:00,68.87,68.93,68.68,68.84,561601.0,68.0259,68.0851,67.8382,67.9962,561601.0
2024-08-29 12:00:00,68.84,69.27,68.8,69.16,630928.0,67.9962,68.421,67.9567,68.3123,630928.0
2024-08-29 12:10:00,69.16,69.39,68.96,69.04,724568.0,68.3123,68.5395,68.1148,68.1938,724568.0
2024-08-29 12:20:00,69.05,69.27,69.01,69.17,284753.0,68.2037,68.421,68.1642,68.3222,284753.0
2024-08-29 12:30:00,69.16,69.37,69.14,69.29,473645.0,68.3123,68.5198,68.2926,68.4407,473645.0
2024-08-29 12:40:00,69.28,69.41,69.11,69.11,415755.0,68.4309,68.5593,68.2629,68.2629,415755.0
2024-08-29 12:50:00,69.1,69.16,68.77,69.04,752752.0,68.2531,68.3123,67.9271,68.1938,752752.0
2024-08-29 13:00:00,69.03,69.03,68.76,68.77,519512.0,68.1839,68.1839,67.9172,67.9271,519512.0
2024-08-29 13:10:00,68.78,68.85,68.48,68.61,693577.0,67.937,68.0061,67.6407,67.7691,693577.0
2024-08-29 13:20:00,68.62,68.81,68.59,68.67,587408.0,67.7789,67.9666,67.7493,67.8283,587408.0
2024-08-29 13:30:00,68.67,68.77,68.5,68.54,384419.0,67.8283,67.9271,67.6604,67.6999,384419.0
2024-08-29 13:40:00,68.53,68.74,68.25,68.36,930641.0,67.69,67.8975,67.4135,67.5221,930641.0
2024-08-29 13:50:00,68.36,68.86,68.31,68.84,794761.0,67.5221,68.016,67.4727,67.9962,794761.0
2024-08-29 14:00:00,68.83,68.84,68.27,68.35,726663.0,67.9864,67.9962,67.4332,67.5123,726663.0
2024-08-29 14:10:00,68.33,68.35,68.03,68.07,791986.0,67.4925,67.5123,67.1962,67.2357,791986.0
2024-08-29 14:20:00,68.04,68.23,67.32,67.45,1092753.0,67.2061,67.3937,66.4949,66.6233,1092753.0
2024-08-29 14:30:00,67.45,67.45,66.46,66.65,2325917.0,66.6233,66.6233,65.6454,65.8331,2325917.0
2024-08-29 14:40:00,66.63,66.89,65.86,66.44,2316250.0,65.8133,66.0701,65.0528,65.6257,2316250.0
2024-08-29 14:50:00,66.45,66.77,65.93,66.45,1348289.0,65.6355,65.9516,65.1219,65.6355,1348289.0
2024-08-29 15:00:00,66.47,66.55,66.04,66.2,1256062.0,65.6553,65.7343,65.2306,65.3886,1256062.0
2024-08-29 15:10:00,66.19,66.57,65.79,66.18,1686850.0,65.3787,65.7541,64.9836,65.3689,1686850.0
2024-08-29 15:20:00,66.17,66.81,65.99,66.48,1273109.0,65.359,65.9911,65.1812,65.6652,1273109.0
2024-08-29 15:30:00,66.48,67.11,66.34,66.8,1437025.0,65.6652,66.2875,65.5269,65.9813,1437025.0
2024-08-29 15:40:00,66.81,66.93,66.4,66.45,997645.0,65.9911,66.1097,65.5862,65.6355,997645.0
2024-08-29 15:50:00,66.45,66.75,66.1,66.34,2488828.0,65.6355,65.9319,65.2898,65.5269,2488828.0
2024-08-30 09:30:00,68.12,68.28,67.64,67.83,2445538.0,67.2851,67.4431,66.811,66.9986,2445538.0
2024-08-30 09:40:00,67.83,68.37,67.81,68.16,1836996.0,66.9986,67.532,66.9789,67.3246,1836996.0
2024-08-30 09:50:00,68.16,68.56,67.82,68.45,1670870.0,67.3246,67.7197,66.9887,67.611,1670870.0
2024-08-30 10:00:00,68.47,68.82,68.23,68.33,1756874.0,67.6308,67.9765,67.3937,67.4925,1756874.0
2024-08-30 10:10:00,68.32,68.47,68.11,68.28,1142893.0,67.4826,67.6308,67.2752,67.4431,1142893.0
2024-08-30 10:20:00,68.27,68.3,67.68,68.0,1620934.0,67.4332,67.4629,66.8505,67.1665,1620934.0
2024-08-30 10:30:00,68.0,68.37,67.96,68.28,1034132.0,67.1665,67.532,67.127,67.4431,1034132.0
2024-08-30 10:40:00,68.29,68.57,67.81,68.41,1666383.0,67.453,67.7296,66.9789,67.5715,1666383.0
2024-08-30 10:50:00,68.4,68.42,67.16,67.19,1839148.0,67.5616,67.5814,66.3368,66.3665,1839148.0
2024-08-30 11:00:00,67.19,67.54,66.94,67.51,1443650.0,66.3665,66.7122,66.1195,66.6825,1443650.0
2024-08-30 11:10:00,67.51,67.54,67.06,67.17,819518.0,66.6825,66.7122,66.2381,66.3467,819518.0
2024-08-30 11:20:00,67.17,67.24,66.96,67.15,859470.0,66.3467,66.4159,66.1393,66.327,859470.0
2024-08-30 11:30:00,67.15,67.22,66.63,67.08,1133455.0,66.327,66.3961,65.8133,66.2578,1133455.0
2024-08-30 11:40:00,67.08,67.18,66.85,66.9,533027.0,66.2578,66.3566,66.0306,66.08,533027.0
2024-08-30 11:50:00,66.89,67.28,66.86,67.11,704963.0,66.0701,66.4554,66.0405,66.2875,704963.0
2024-08-30 12:00:00,67.12,67.26,66.62,67.2,940383.0,66.2973,66.4356,65.8035,66.3763,940383.0
2024-08-30 12:10:00,67.2,67.33,67.0,67.07,533647.0,66.3763,66.5048,66.1788,66.2479,533647.0
2024-08-30 12:20:00,67.05,67.13,66.61,66.68,558038.0,66.2282,66.3072,65.7936,65.8627,558038.0
2024-08-30 12:30:00,66.66,66.76,66.18,66.45,1525643.0,65.843,65.9417,65.3689,65.6355,1525643.0
2024-08-30 12:40:00,66.43,66.65,66.34,66.61,612057.0,65.6158,65.8331,65.5269,65.7936,612057.0
2024-08-30 12:50:00,66.65,67.18,66.65,67.13,981440.0,65.8331,66.3566,65.8331,66.3072,981440.0
2024-08-30 13:00:00,67.13,67.49,67.1,67.23,912077.0,66.3072,66.6628,66.2776,66.406,912077.0
2024-08-30 13:10:00,67.25,67.41,67.06,67.13,604205.0,66.4257,66.5838,66.2381,66.3072,604205.0
2024-08-30 13:20:00,67.13,67.27,66.97,67.15,378057.0,66.3072,66.4455,66.1492,66.327,378057.0
2024-08-30 13:30:00,67.16,67.38,67.12,67.17,431477.0,66.3368,66.5541,66.2973,66.3467,431477.0
2024-08-30 13:40:00,67.17,67.29,67.03,67.11,550604.0,66.3467,66.4652,66.2084,66.2875,550604.0
2024-08-30 13:50:00,67.11,67.24,66.88,66.95,429180.0,66.2875,66.4159,66.0603,66.1294,429180.0
2024-08-30 14:00:00,66.96,67.14,66.83,67.12,409299.0,66.1393,66.3171,66.0109,66.2973,409299.0
2024-08-30 14:10:00,67.11,67.27,67.04,67.23,415745.0,66.2875,66.4455,66.2183,66.406,415745.0
2024-08-30 14:20:00,67.22,67.43,67.19,67.24,598459.0,66.3961,66.6035,66.3665,66.4159,598459.0
2024-08-30 14:30:00,67.26,67.53,67.24,67.5,550101.0,66.4356,66.7023,66.4159,66.6727,550101.0
2024-08-30 14:40:00,67.49,67.68,67.47,67.66,599237.0,66.6628,66.8505,66.643,66.8307,599237.0
2024-08-30 14:50:00,67.68,67.89,67.65,67.74,719350.0,66.8505,67.0579,66.8208,66.9097,719350.0
2024-08-30 15:00:00,67.74,67.82,67.64,67.72,474560.0,66.9097,66.9887,66.811,66.89,474560.0
2024-08-30 15:10:00,67.72,67.78,67.44,67.73,639313.0,66.89,66.9492,66.6134,66.8999,639313.0
2024-08-30 15:20:00,67.74,68.17,67.73,68.14,771787.0,66.9097,67.3345,66.8999,67.3048,771787.0
2024-08-30 15:30:00,68.14,68.23,67.8,67.9,828958.0,67.3048,67.3937,66.969,67.0678,828958.0
2024-08-30 15:40:00,67.9,68.01,67.7,67.87,749290.0,67.0678,67.1764,66.8702,67.0381,749290.0
2024-08-30 15:50:00,67.88,68.87,67.88,68.66,4414373.0,67.048,68.0259,67.048,67.8185,4414373.0
2024-09-03 09:30:00,67.26,67.32,66.2,66.38,4026726.0,66.4356,66.4949,65.3886,65.5664,4026726.0
2024-09-03 09:40:00,66.37,66.65,66.02,66.61,3072128.0,65.5565,65.8331,65.2108,65.7936,3072128.0
2024-09-03 09:50:00,66.58,66.61,65.73,66.13,2476387.0,65.7639,65.7936,64.9244,65.3195,2476387.0
2024-09-03 10:00:00,66.14,66.31,65.48,65.83,2597929.0,65.3293,65.4973,64.6774,65.0231,2597929.0
2024-09-03 10:10:00,65.81,65.89,65.22,65.5,1917579.0,65.0034,65.0824,64.4206,64.6972,1917579.0
2024-09-03 10:20:00,65.49,65.82,65.37,65.58,1233114.0,64.6873,65.0133,64.5688,64.7762,1233114.0
2024-09-03 10:30:00,65.59,65.59,64.77,64.81,2206676.0,64.7861,64.7861,63.9761,64.0156,2206676.0
2024-09-03 10:40:00,64.78,64.93,64.1,64.11,2941078.0,63.986,64.1342,63.3143,63.3242,2941078.0
2024-09-03 10:50:00,64.1,64.32,63.9,63.94,3025059.0,63.3143,63.5316,63.1168,63.1563,3025059.0
2024-09-03 11:00:00,63.95,64.54,63.8,64.31,2474745.0,63.1662,63.749,63.018,63.5218,2474745.0
2024-09-03 11:10:00,64.32,64.7,64.27,64.4,1124465.0,63.5316,63.907,63.4823,63.6107,1124465.0
2024-09-03 11:20:00,64.43,64.52,64.23,64.31,712829.0,63.6403,63.7292,63.4428,63.5218,712829.0
2024-09-03 11:30:00,64.31,64.61,64.07,64.42,1104665.0,63.5218,63.8181,63.2847,63.6304,1104665.0
2024-09-03 11:40:00,64.41,64.41,63.91,64.05,1110003.0,63.6205,63.6205,63.1267,63.265,1110003.0
2024-09-03 11:50:00,64.04,64.09,63.75,63.8,972126.0,63.2551,63.3045,62.9686,63.018,972126.0
2024-09-03 12:00:00,63.81,64.14,63.77,63.88,1102500.0,63.0279,63.3539,62.9884,63.097,1102500.0
2024-09-03 12:10:00,63.87,64.4,63.68,64.22,1325602.0,63.0872,63.6107,62.8995,63.4329,1325602.0
2024-09-03 12:20:00,64.2,64.27,63.85,64.0,859308.0,63.4131,63.4823,63.0674,63.2156,859308.0
2024-09-03 12:30:00,63.99,64.06,63.74,63.99,985238.0,63.2057,63.2748,62.9588,63.2057,985238.0
2024-09-03 12:40:00,63.98,64.0,63.64,63.9,693297.0,63.1958,63.2156,62.86,63.1168,693297.0
2024-09-03 12:50:00,63.89,63.95,63.66,63.7,595079.0,63.1069,63.1662,62.8797,62.9192,595079.0
2024-09-03 13:00:00,63.7,63.98,63.65,63.89,870776.0,62.9192,63.1958,62.8699,63.1069,870776.0
2024-09-03 13:10:00,63.88,63.91,63.57,63.77,884474.0,63.097,63.1267,62.7908,62.9884,884474.0
2024-09-03 13:20:00,63.78,64.12,63.73,64.05,795368.0,62.9983,63.3341,62.9489,63.265,795368.0
2024-09-03 13:30:00,64.03,64.09,63.61,63.95,1196652.0,63.2452,63.3045,62.8304,63.1662,1196652.0
2024-09-03 13:40:00,63.94,63.94,63.5,63.55,882841.0,63.1563,63.1563,62.7217,62.7711,882841.0
2024-09-03 13:50:00,63.54,63.65,63.34,63.39,801084.0,62.7612,62.8699,62.5637,62.613,801084.0
2024-09-03 14:00:00,63.38,63.43,62.79,62.84,1708468.0,62.6032,62.6526,62.0204,62.0698,1708468.0
2024-09-03 14:10:00,62.83,62.96,62.65,62.68,1308636.0,62.0599,62.1883,61.8821,61.9117,1308636.0
2024-09-03 14:20:00,62.69,62.87,62.56,62.62,1810441.0,61.9216,62.0994,61.7932,61.8525,1810441.0
2024-09-03 14:30:00,62.61,63.04,62.58,62.82,1381456.0,61.8426,62.2673,61.813,62.05,1381456.0
2024-09-03 14:40:00,62.82,62.87,62.6,62.73,764686.0,62.05,62.0994,61.8327,61.9611,764686.0
2024-09-03 14:50:00,62.73,62.8,62.6,62.71,1451661.0,61.9611,62.0303,61.8327,61.9414,1451661.0
2024-09-03 15:00:00,62.7,62.99,62.68,62.72,1163201.0,61.9315,62.2179,61.9117,61.9513,1163201.0
2024-09-03 15:10:00,62.71,62.87,62.64,62.72,1316627.0,61.9414,62.0994,61.8722,61.9513,1316627.0
2024-09-03 15:20:00,62.72,62.9,62.48,62.6,1624893.0,61.9513,62.1291,61.7142,61.8327,1624893.0
2024-09-03 15:30:00,62.6,62.69,62.09,62.16,2221105.0,61.8327,61.9216,61.329,61.3981,2221105.0
2024-09-03 15:40:00,62.15,62.16,61.29,61.8,3444229.0,61.3882,61.3981,60.5388,61.0425,3444229.0
2024-09-03 15:50:00,61.81,62.37,61.71,62.34,4676428.0,61.0524,61.6055,60.9536,61.5759,4676428.0
2024-09-04 09:30:00,61.04,61.54,60.85,61.1,3159470.0,60.2919,60.7857,60.1042,60.3511,3159470.0
2024-09-04 09:40:00,61.1,62.15,61.07,62.09,2845175.0,60.3511,61.3882,60.3215,61.329,2845175.0
2024-09-04 09:50:00,62.08,62.13,61.72,61.97,1712321.0,61.3191,61.3685,60.9635,61.2105,1712321.0
2024-09-04 10:00:00,61.98,62.05,60.65,61.95,3491558.0,61.2203,61.2895,59.9066,61.1907,3491558.0
2024-09-04 10:10:00,61.95,62.25,61.41,61.63,2112895.0,61.1907,61.487,60.6573,60.8746,2112895.0
2024-09-04 10:20:00,61.65,62.16,61.5,62.15,1410242.0,60.8944,61.3981,60.7462,61.3882,1410242.0
2024-09-04 10:30:00,62.15,62.76,62.01,62.61,2085714.0,61.3882,61.9908,61.25,61.8426,2085714.0
2024-09-04 10:40:00,62.6,62.88,62.33,62.55,1447372.0,61.8327,62.1093,61.566,61.7833,1447372.0
2024-09-04 10:50:00,62.55,63.19,62.53,63.14,1231801.0,61.7833,62.4155,61.7636,62.3661,1231801.0
2024-09-04 11:00:00,63.14,63.37,62.85,62.86,1387474.0,62.3661,62.5933,62.0797,62.0895,1387474.0
2024-09-04 11:10:00,62.87,63.05,62.63,62.83,837301.0,62.0994,62.2772,61.8624,62.0599,837301.0
2024-09-04 11:20:00,62.86,62.94,62.36,62.39,848766.0,62.0895,62.1686,61.5957,61.6253,848766.0
2024-09-04 11:30:00,62.39,62.47,62.03,62.22,1139541.0,61.6253,61.7043,61.2697,61.4574,1139541.0
2024-09-04 11:40:00,62.2,62.46,62.04,62.28,740459.0,61.4376,61.6944,61.2796,61.5167,740459.0
2024-09-04 11:50:00,62.28,62.56,62.05,62.32,749872.0,61.5167,61.7932,61.2895,61.5562,749872.0
2024-09-04 12:00:00,62.31,62.38,62.02,62.32,458477.0,61.5463,61.6154,61.2598,61.5562,458477.0
2024-09-04 12:10:00,62.33,62.56,62.13,62.43,581948.0,61.566,61.7932,61.3685,61.6648,581948.0
2024-09-04 12:20:00,62.44,62.75,62.38,62.69,601774.0,61.6747,61.9809,61.6154,61.9216,601774.0
2024-09-04 12:30:00,62.68,63.08,62.67,62.98,734550.0,61.9117,62.3068,61.9019,62.2081,734550.0
2024-09-04 12:40:00,62.98,63.02,62.4,62.6,662519.0,62.2081,62.2476,61.6352,61.8327,662519.0
2024-09-04 12:50:00,62.6,62.9,62.55,62.89,526084.0,61.8327,62.1291,61.7833,62.1192,526084.0
2024-09-04 13:00:00,62.88,62.88,62.57,62.79,424495.0,62.1093,62.1093,61.8031,62.0204,424495.0
2024-09-04 13:10:00,62.76,62.89,62.47,62.63,572867.0,61.9908,62.1192,61.7043,61.8624,572867.0
2024-09-04 13:20:00,62.61,62.89,62.36,62.45,801144.0,61.8426,62.1192,61.5957,61.6846,801144.0
2024-09-04 13:30:00,62.43,62.57,62.33,62.42,532912.0,61.6648,61.8031,61.566,61.6549,532912.0
2024-09-04 13:40:00,62.42,62.61,62.28,62.45,486640.0,61.6549,61.8426,61.5167,61.6846,486640.0
2024-09-04 13:50:00,62.44,62.47,62.2,62.28,354551.0,61.6747,61.7043,61.4376,61.5167,354551.0
2024-09-04 14:00:00,62.28,62.39,62.08,62.28,740380.0,61.5167,61.6253,61.3191,61.5167,740380.0
2024-09-04 14:10:00,62.29,62.48,62.12,62.15,544974.0,61.5265,61.7142,61.3586,61.3882,544974.0
2024-09-04 14:20:00,62.15,62.45,62.01,62.39,522939.0,61.3882,61.6846,61.25,61.6253,522939.0
2024-09-04 14:30:00,62.38,62.54,61.79,61.87,883946.0,61.6154,61.7735,61.0327,61.1117,883946.0
2024-09-04 14:40:00,61.88,62.03,61.73,61.84,523777.0,61.1216,61.2697,60.9734,61.082,523777.0
2024-09-04 14:50:00,61.84,61.93,61.58,61.62,544971.0,61.082,61.1709,60.8252,60.8647,544971.0
2024-09-04 15:00:00,61.62,61.72,61.37,61.43,702920.0,60.8647,60.9635,60.6178,60.6771,702920.0
2024-09-04 15:10:00,61.41,61.65,61.33,61.47,679870.0,60.6573,60.8944,60.5783,60.7166,679870.0
2024-09-04 15:20:00,61.47,61.93,61.46,61.88,680635.0,60.7166,61.1709,60.7067,61.1216,680635.0
2024-09-04 15:30:00,61.89,61.96,61.7,61.87,644273.0,61.1314,61.2006,60.9438,61.1117,644273.0
2024-09-04 15:40:00,61.87,62.17,61.86,62.05,1084829.0,61.1117,61.408,61.1018,61.2895,1084829.0
2024-09-04 15:50:00,62.05,62.42,61.8,61.81,2421719.0,61.2895,61.6549,61.0425,61.0524,2421719.0
2024-09-05 09:30:00,61.14,62.58,61.13,62.24,4837659.0,60.3906,61.813,60.3807,61.4771,4837659.0
2024-09-05 09:40:00,62.25,62.62,61.88,62.14,2569378.0,61.487,61.8525,61.1216,61.3784,2569378.0
2024-09-05 09:50:00,62.15,62.84,62.07,62.77,2216439.0,61.3882,62.0698,61.3092,62.0006,2216439.0
2024-09-05 10:00:00,62.78,63.45,62.77,63.05,2959789.0,62.0105,62.6723,62.0006,62.2772,2959789.0
2024-09-05 10:10:00,63.05,63.12,62.5,62.8,2020224.0,62.2772,62.3464,61.734,62.0303,2020224.0
2024-09-05 10:20:00,62.83,63.72,62.83,63.28,2822435.0,62.0599,62.939,62.0599,62.5044,2822435.0
2024-09-05 10:30:00,63.29,63.57,63.09,63.36,1180338.0,62.5143,62.7908,62.3167,62.5834,1180338.0
2024-09-05 10:40:00,63.35,63.36,62.27,62.39,1424141.0,62.5735,62.5834,61.5068,61.6253,1424141.0
2024-09-05 10:50:00,62.39,62.47,62.07,62.08,1123005.0,61.6253,61.7043,61.3092,61.3191,1123005.0
2024-09-05 11:00:00,62.1,62.18,61.45,62.02,2019710.0,61.3389,61.4179,60.6968,61.2598,2019710.0
2024-09-05 11:10:00,62.03,62.13,61.6,61.76,947813.0,61.2697,61.3685,60.845,61.003,947813.0
2024-09-05 11:20:00,61.75,61.85,60.93,60.98,1889943.0,60.9931,61.0919,60.1832,60.2326,1889943.0
2024-09-05 11:30:00,60.98,61.28,60.72,61.14,1516733.0,60.2326,60.5289,59.9758,60.3906,1516733.0
2024-09-05 11:40:00,61.13,61.33,61.02,61.1,1216570.0,60.3807,60.5783,60.2721,60.3511,1216570.0
2024-09-05 11:50:00,61.1,61.3,60.81,60.91,872800.0,60.3511,60.5487,60.0647,60.1634,872800.0
2024-09-05 12:00:00,60.91,61.55,60.87,61.46,1084821.0,60.1634,60.7956,60.1239,60.7067,1084821.0
2024-09-05 12:10:00,61.46,61.46,61.03,61.27,663339.0,60.7067,60.7067,60.282,60.519,663339.0
2024-09-05 12:20:00,61.27,61.75,61.23,61.7,722035.0,60.519,60.9931,60.4795,60.9438,722035.0
2024-09-05 12:30:00,61.71,61.79,61.58,61.63,693650.0,60.9536,61.0327,60.8252,60.8746,693650.0
2024-09-05 12:40:00,61.62,61.9,61.58,61.61,722154.0,60.8647,61.1413,60.8252,60.8549,722154.0
2024-09-05 12:50:00,61.61,61.84,61.46,61.6,683326.0,60.8549,61.082,60.7067,60.845,683326.0
2024-09-05 13:00:00,61.61,61.74,61.33,61.47,537390.0,60.8549,60.9833,60.5783,60.7166,537390.0
2024-09-05 13:10:00,61.48,61.64,61.27,61.57,558694.0,60.7265,60.8845,60.519,60.8154,558694.0
2024-09-05 13:20:00,61.56,61.59,61.17,61.19,473454.0,60.8055,60.8351,60.4203,60.44,473454.0
2024-09-05 13:30:00,61.17,61.8,61.15,61.64,585272.0,60.4203,61.0425,60.4005,60.8845,585272.0
2024-09-05 13:40:00,61.63,62.4,61.62,62.33,1093528.0,60.8746,61.6352,60.8647,61.566,1093528.0
2024-09-05 13:50:00,62.32,62.38,62.15,62.37,966428.0,61.5562,61.6154,61.3882,61.6055,966428.0
2024-09-05 14:00:00,62.38,62.51,62.17,62.3,912528.0,61.6154,61.7438,61.408,61.5364,912528.0
2024-09-05 14:10:00,62.3,62.44,62.14,62.35,681645.0,61.5364,61.6747,61.3784,61.5858,681645.0
2024-09-05 14:20:00,62.33,62.43,62.08,62.17,512348.0,61.566,61.6648,61.3191,61.408,512348.0
2024-09-05 14:30:00,62.18,62.38,62.13,62.25,530843.0,61.4179,61.6154,61.3685,61.487,530843.0
2024-09-05 14:40:00,62.25,62.4,62.13,62.35,395318.0,61.487,61.6352,61.3685,61.5858,395318.0
2024-09-05 14:50:00,62.35,62.64,62.13,62.15,700107.0,61.5858,61.8722,61.3685,61.3882,700107.0
2024-09-05 15:00:00,62.15,62.16,61.93,62.05,507671.0,61.3882,61.3981,61.1709,61.2895,507671.0
2024-09-05 15:10:00,62.03,62.04,61.33,61.62,1015414.0,61.2697,61.2796,60.5783,60.8647,1015414.0
2024-09-05 15:20:00,61.62,61.97,61.53,61.9,533375.0,60.8647,61.2105,60.7758,61.1413,533375.0
2024-09-05 15:30:00,61.9,62.24,61.84,61.9,860377.0,61.1413,61.4771,61.082,61.1413,860377.0
2024-09-05 15:40:00,61.89,61.89,61.36,61.61,1122348.0,61.1314,61.1314,60.6079,60.8549,1122348.0
2024-09-05 15:50:00,61.62,62.01,61.27,62.01,2072600.0,60.8647,61.25,60.519,61.25,2072600.0
2024-09-06 09:30:00,61.61,61.97,60.42,60.49,4450501.0,60.8549,61.2105,59.6794,59.7486,4450501.0
2024-09-06 09:40:00,60.49,61.16,60.02,60.64,3294275.0,59.7486,60.4104,59.2844,59.8968,3294275.0
2024-09-06 09:50:00,60.64,60.73,59.77,59.81,2257121.0,59.8968,59.9856,59.0374,59.0769,2257121.0
2024-09-06 10:00:00,59.82,60.23,59.46,60.0,2475832.0,59.0868,59.4918,58.7312,59.2646,2475832.0
2024-09-06 10:10:00,59.98,60.18,59.44,59.89,2212549.0,59.2448,59.4424,58.7115,59.1559,2212549.0
2024-09-06 10:20:00,59.88,59.98,58.78,58.79,3062881.0,59.1461,59.2448,58.0596,58.0694,3062881.0
2024-09-06 10:30:00,58.79,58.98,58.36,58.57,3223900.0,58.0694,58.2571,57.6447,57.8521,3223900.0
2024-09-06 10:40:00,58.56,58.57,57.78,57.8,3434972.0,57.8422,57.8521,57.0718,57.0916,3434972.0
2024-09-06 10:50:00,57.8,57.92,57.46,57.75,3231304.0,57.0916,57.2101,56.7557,57.0422,3231304.0
2024-09-06 11:00:00,57.74,58.81,57.67,57.74,4905577.0,57.0323,58.0892,56.9632,57.0323,4905577.0
2024-09-06 11:10:00,57.76,58.0,57.21,57.34,2604100.0,57.0521,57.2891,56.5088,56.6372,2604100.0
2024-09-06 11:20:00,57.35,57.74,57.26,57.45,1727095.0,56.6471,57.0323,56.5582,56.7459,1727095.0
2024-09-06 11:30:00,57.46,57.9,57.33,57.45,1884379.0,56.7557,57.1903,56.6273,56.7459,1884379.0
2024-09-06 11:40:00,57.44,57.56,57.0,57.18,1796604.0,56.736,56.8545,56.3014,56.4792,1796604.0
2024-09-06 11:50:00,57.16,57.34,56.87,57.03,1426787.0,56.4594,56.6372,56.173,56.331,1426787.0
2024-09-06 12:00:00,57.01,57.3,56.92,57.17,1121987.0,56.3112,56.5977,56.2223,56.4693,1121987.0
2024-09-06 12:10:00,57.17,57.29,56.96,57.04,1012945.0,56.4693,56.5878,56.2619,56.3409,1012945.0
2024-09-06 12:20:00,57.05,57.28,56.89,56.91,1067685.0,56.3508,56.5779,56.1927,56.2125,1067685.0
2024-09-06 12:30:00,56.91,57.38,56.86,57.0,1292972.0,56.2125,56.6767,56.1631,56.3014,1292972.0
2024-09-06 12:40:00,56.99,57.18,56.79,56.86,1148546.0,56.2915,56.4792,56.0939,56.1631,1148546.0
2024-09-06 12:50:00,56.86,57.04,56.72,56.93,978661.0,56.1631,56.3409,56.0248,56.2322,978661.0
2024-09-06 13:00:00,56.92,57.49,56.81,57.43,1063504.0,56.2223,56.7854,56.1137,56.7261,1063504.0
2024-09-06 13:10:00,57.43,57.61,57.37,57.48,1631789.0,56.7261,56.9039,56.6668,56.7755,1631789.0
2024-09-06 13:20:00,57.47,57.85,57.31,57.33,1636895.0,56.7656,57.1409,56.6076,56.6273,1636895.0
2024-09-06 13:30:00,57.32,57.43,57.07,57.13,992502.0,56.6174,56.7261,56.3705,56.4298,992502.0
2024-09-06 13:40:00,57.12,57.17,56.91,57.01,738427.0,56.4199,56.4693,56.2125,56.3112,738427.0
2024-09-06 13:50:00,57.01,57.35,56.93,57.18,966368.0,56.3112,56.6471,56.2322,56.4792,966368.0
2024-09-06 14:00:00,57.19,57.28,56.86,56.92,875599.0,56.489,56.5779,56.1631,56.2223,875599.0
2024-09-06 14:10:00,56.91,57.1,56.84,56.88,667054.0,56.2125,56.4001,56.1433,56.1828,667054.0
2024-09-06 14:20:00,56.88,57.04,56.74,56.98,741233.0,56.1828,56.3409,56.0446,56.2816,741233.0
2024-09-06 14:30:00,56.98,57.06,56.84,56.93,542536.0,56.2816,56.3606,56.1433,56.2322,542536.0
2024-09-06 14:40:00,56.95,57.19,56.91,57.1,793298.0,56.252,56.489,56.2125,56.4001,793298.0
2024-09-06 14:50:00,57.1,57.34,56.95,57.22,834307.0,56.4001,56.6372,56.252,56.5187,834307.0
2024-09-06 15:00:00,57.22,57.59,57.2,57.5,1464186.0,56.5187,56.8841,56.4989,56.7952,1464186.0
2024-09-06 15:10:00,57.5,57.6,57.34,57.36,1034431.0,56.7952,56.894,56.6372,56.657,1034431.0
2024-09-06 15:20:00,57.39,57.73,57.33,57.51,1355601.0,56.6866,57.0224,56.6273,56.8051,1355601.0
2024-09-06 15:30:00,57.52,57.53,57.16,57.24,1171243.0,56.815,56.8249,56.4594,56.5384,1171243.0
2024-09-06 15:40:00,57.24,57.63,57.18,57.57,1435919.0,56.5384,56.9236,56.4792,56.8644,1435919.0
2024-09-06 15:50:00,57.57,57.71,56.77,56.99,3908480.0,56.8644,57.0027,56.0742,56.2915,3908480.0
2024-09-09 09:30:00,58.57,58.97,58.34,58.85,3945573.0,57.8521,58.2472,57.6249,58.1287,3945573.0
2024-09-09 09:40:00,58.86,58.91,58.61,58.66,2109497.0,58.1386,58.188,57.8916,57.941,2109497.0
2024-09-09 09:50:00,58.66,59.17,58.64,59.1,2167340.0,57.941,58.4448,57.9213,58.3756,2167340.0
2024-09-09 10:00:00,59.1,59.14,58.77,59.01,1344012.0,58.3756,58.4151,58.0497,58.2867,1344012.0
2024-09-09 10:10:00,59.02,59.4,58.63,58.77,2468894.0,58.2966,58.672,57.9114,58.0497,2468894.0
2024-09-09 10:20:00,58.78,58.81,58.41,58.49,1915090.0,58.0596,58.0892,57.6941,57.7731,1915090.0
2024-09-09 10:30:00,58.49,58.49,57.81,57.88,2783364.0,57.7731,57.7731,57.1014,57.1706,2783364.0
2024-09-09 10:40:00,57.89,58.03,57.66,57.93,1318093.0,57.1805,57.3187,56.9533,57.22,1318093.0
2024-09-09 10:50:00,57.91,58.1,57.52,57.53,1746368.0,57.2002,57.3879,56.815,56.8249,1746368.0
2024-09-09 11:00:00,57.53,57.87,57.42,57.71,1057561.0,56.8249,57.1607,56.7162,57.0027,1057561.0
2024-09-09 11:10:00,57.7,57.71,57.33,57.53,996766.0,56.9928,57.0027,56.6273,56.8249,996766.0
2024-09-09 11:20:00,57.52,58.01,57.44,58.0,1177552.0,56.815,57.299,56.736,57.2891,1177552.0
2024-09-09 11:30:00,58.0,58.27,57.92,58.26,1544938.0,57.2891,57.5558,57.2101,57.5459,1544938.0
2024-09-09 11:40:00,58.26,58.42,58.15,58.4,881884.0,57.5459,57.704,57.4373,57.6842,881884.0
2024-09-09 11:50:00,58.4,58.7,58.29,58.7,1213159.0,57.6842,57.9805,57.5756,57.9805,1213159.0
2024-09-09 12:00:00,58.7,58.89,58.58,58.76,962128.0,57.9805,58.1682,57.862,58.0398,962128.0
2024-09-09 12:10:00,58.77,58.87,58.67,58.86,583439.0,58.0497,58.1484,57.9509,58.1386,583439.0
2024-09-09 12:20:00,58.85,59.03,58.81,58.99,775198.0,58.1287,58.3065,58.0892,58.267,775198.0
2024-09-09 12:30:00,59.0,59.15,58.9,58.99,1006042.0,58.2769,58.425,58.1781,58.267,1006042.0
2024-09-09 12:40:00,58.99,59.29,58.98,59.23,1070986.0,58.267,58.5633,58.2571,58.504,1070986.0
2024-09-09 12:50:00,59.23,59.38,59.23,59.32,601234.0,58.504,58.6522,58.504,58.5929,601234.0
2024-09-09 13:00:00,59.31,59.45,59.19,59.43,629148.0,58.5831,58.7213,58.4645,58.7016,629148.0
2024-09-09 13:10:00,59.44,59.49,59.28,59.42,618426.0,58.7115,58.7608,58.5534,58.6917,618426.0
2024-09-09 13:20:00,59.42,59.43,59.27,59.35,521640.0,58.6917,58.7016,58.5435,58.6226,521640.0
2024-09-09 13:30:00,59.34,59.34,58.97,59.23,1026422.0,58.6127,58.6127,58.2472,58.504,1026422.0
2024-09-09 13:40:00,59.23,59.3,58.69,59.01,936731.0,58.504,58.5732,57.9707,58.2867,936731.0
2024-09-09 13:50:00,59.0,59.07,58.56,58.65,807862.0,58.2769,58.346,57.8422,57.9311,807862.0
2024-09-09 14:00:00,58.65,58.68,58.38,58.49,775204.0,57.9311,57.9608,57.6645,57.7731,775204.0
2024-09-09 14:10:00,58.5,58.53,58.28,58.47,908748.0,57.783,57.8126,57.5657,57.7534,908748.0
2024-09-09 14:20:00,58.47,58.54,58.23,58.26,725278.0,57.7534,57.8225,57.5163,57.5459,725278.0
2024-09-09 14:30:00,58.26,58.42,57.99,58.08,1005288.0,57.5459,57.704,57.2792,57.3681,1005288.0
2024-09-09 14:40:00,58.06,58.46,58.01,58.39,683906.0,57.3484,57.7435,57.299,57.6743,683906.0
2024-09-09 14:50:00,58.38,58.49,58.27,58.34,555169.0,57.6645,57.7731,57.5558,57.6249,555169.0
2024-09-09 15:00:00,58.33,58.4,58.12,58.39,617717.0,57.6151,57.6842,57.4076,57.6743,617717.0
2024-09-09 15:10:00,58.37,58.42,58.24,58.3,493808.0,57.6546,57.704,57.5262,57.5854,493808.0
2024-09-09 15:20:00,58.31,58.73,58.15,58.72,1098268.0,57.5953,58.0102,57.4373,58.0003,1098268.0
2024-09-09 15:30:00,58.71,58.89,58.66,58.73,1115851.0,57.9904,58.1682,57.941,58.0102,1115851.0
2024-09-09 15:40:00,58.72,58.94,58.69,58.83,956310.0,58.0003,58.2176,57.9707,58.1089,956310.0
2024-09-09 15:50:00,58.83,59.2,58.48,59.12,2583615.0,58.1089,58.4744,57.7632,58.3954,2583615.0
2024-09-10 09:30:00,59.78,60.4,59.46,59.52,3257106.0,59.0473,59.6597,58.7312,58.7905,3257106.0
2024-09-10 09:40:00,59.5,59.96,59.44,59.73,2224501.0,58.7707,59.2251,58.7115,58.9979,2224501.0
2024-09-10 09:50:00,59.73,60.25,59.45,59.82,1629931.0,58.9979,59.5115,58.7213,59.0868,1629931.0
2024-09-10 10:00:00,59.83,60.33,59.65,60.14,1651230.0,59.0967,59.5906,58.9189,59.4029,1651230.0
2024-09-10 10:10:00,60.14,60.16,59.11,59.51,2430458.0,59.4029,59.4226,58.3855,58.7806,2430458.0
2024-09-10 10:20:00,59.52,60.08,59.25,60.01,1614605.0,58.7905,59.3436,58.5238,59.2745,1614605.0
2024-09-10 10:30:00,60.01,60.04,59.53,59.76,969347.0,59.2745,59.3041,58.8004,59.0275,969347.0
2024-09-10 10:40:00,59.76,59.9,59.24,59.48,966239.0,59.0275,59.1658,58.5139,58.751,966239.0
2024-09-10 10:50:00,59.47,59.53,58.98,59.51,1016857.0,58.7411,58.8004,58.2571,58.7806,1016857.0
2024-09-10 11:00:00,59.5,59.62,59.27,59.54,770108.0,58.7707,58.8893,58.5435,58.8102,770108.0
2024-09-10 11:10:00,59.54,59.9,59.44,59.84,909512.0,58.8102,59.1658,58.7115,59.1066,909512.0
2024-09-10 11:20:00,59.83,60.03,59.7,59.96,603805.0,59.0967,59.2942,58.9683,59.2251,603805.0
2024-09-10 11:30:00,59.95,60.09,59.57,59.63,826218.0,59.2152,59.3535,58.8399,58.8991,826218.0
2024-09-10 11:40:00,59.64,59.73,59.28,59.36,721498.0,58.909,58.9979,58.5534,58.6324,721498.0
2024-09-10 11:50:00,59.35,59.35,58.5,58.53,1476244.0,58.6226,58.6226,57.783,57.8126,1476244.0
2024-09-10 12:00:00,58.52,58.66,58.2,58.5,1592092.0,57.8027,57.941,57.4867,57.783,1592092.0
2024-09-10 12:10:00,58.51,58.67,58.28,58.65,895403.0,57.7929,57.9509,57.5657,57.9311,895403.0
2024-09-10 12:20:00,58.65,58.82,58.56,58.67,857022.0,57.9311,58.0991,57.8422,57.9509,857022.0
2024-09-10 12:30:00,58.67,58.93,58.63,58.93,678908.0,57.9509,58.2077,57.9114,58.2077,678908.0
2024-09-10 12:40:00,58.92,59.15,58.91,59.14,712392.0,58.1978,58.425,58.188,58.4151,712392.0
2024-09-10 12:50:00,59.13,59.42,59.04,59.12,677459.0,58.4053,58.6917,58.3164,58.3954,677459.0
2024-09-10 13:00:00,59.12,59.45,59.09,59.41,480715.0,58.3954,58.7213,58.3658,58.6818,480715.0
2024-09-10 13:10:00,59.42,59.97,59.41,59.87,1041701.0,58.6917,59.235,58.6818,59.1362,1041701.0
2024-09-10 13:20:00,59.87,59.91,59.63,59.68,1108156.0,59.1362,59.1757,58.8991,58.9485,1108156.0
2024-09-10 13:30:00,59.68,59.88,59.63,59.82,441035.0,58.9485,59.1461,58.8991,59.0868,441035.0
2024-09-10 13:40:00,59.83,60.01,59.81,59.95,500809.0,59.0967,59.2745,59.0769,59.2152,500809.0
2024-09-10 13:50:00,59.94,60.14,59.92,60.06,519541.0,59.2053,59.4029,59.1856,59.3239,519541.0
2024-09-10 14:00:00,60.06,60.5,60.06,60.38,1087392.0,59.3239,59.7585,59.3239,59.6399,1087392.0
2024-09-10 14:10:00,60.37,60.62,60.36,60.44,739712.0,59.6301,59.877,59.6202,59.6992,739712.0
2024-09-10 14:20:00,60.43,60.48,60.23,60.43,566309.0,59.6893,59.7387,59.4918,59.6893,566309.0
2024-09-10 14:30:00,60.44,60.58,60.37,60.5,591671.0,59.6992,59.8375,59.6301,59.7585,591671.0
2024-09-10 14:40:00,60.5,60.58,60.43,60.48,466085.0,59.7585,59.8375,59.6893,59.7387,466085.0
2024-09-10 14:50:00,60.48,60.5,60.32,60.4,343477.0,59.7387,59.7585,59.5807,59.6597,343477.0
2024-09-10 15:00:00,60.39,60.51,60.36,60.49,339630.0,59.6498,59.7683,59.6202,59.7486,339630.0
2024-09-10 15:10:00,60.48,60.6,60.46,60.53,523390.0,59.7387,59.8572,59.719,59.7881,523390.0
2024-09-10 15:20:00,60.54,60.75,60.51,60.74,542220.0,59.798,60.0054,59.7683,59.9955,542220.0
2024-09-10 15:30:00,60.74,60.92,60.6,60.63,817007.0,59.9955,60.1733,59.8572,59.8869,817007.0
2024-09-10 15:40:00,60.63,60.78,60.6,60.75,489472.0,59.8869,60.035,59.8572,60.0054,489472.0
2024-09-10 15:50:00,60.75,60.87,60.54,60.72,2146259.0,60.0054,60.1239,59.798,59.9758,2146259.0
2024-09-11 09:30:00,61.18,61.21,60.45,60.52,4000570.0,60.4301,60.4598,59.7091,59.7782,4000570.0
2024-09-11 09:40:00,60.52,60.86,60.03,60.3,2512947.0,59.7782,60.1141,59.2942,59.5609,2512947.0
2024-09-11 09:50:00,60.29,60.43,59.94,60.12,1840547.0,59.551,59.6893,59.2053,59.3831,1840547.0
2024-09-11 10:00:00,60.13,60.34,59.64,59.92,1794157.0,59.393,59.6004,58.909,59.1856,1794157.0
2024-09-11 10:10:00,59.92,59.99,58.7,58.91,2647923.0,59.1856,59.2547,57.9805,58.188,2647923.0
2024-09-11 10:20:00,58.91,59.21,58.74,58.82,1682666.0,58.188,58.4843,58.02,58.0991,1682666.0
2024-09-11 10:30:00,58.81,58.82,58.32,58.38,1882516.0,58.0892,58.0991,57.6052,57.6645,1882516.0
2024-09-11 10:40:00,58.38,58.48,57.91,57.97,2297601.0,57.6645,57.7632,57.2002,57.2595,2297601.0
2024-09-11 10:50:00,57.97,58.37,57.77,58.32,1887728.0,57.2595,57.6546,57.0619,57.6052,1887728.0
2024-09-11 11:00:00,58.3,58.9,57.97,58.69,2224129.0,57.5854,58.1781,57.2595,57.9707,2224129.0
2024-09-11 11:10:00,58.68,59.27,58.57,59.13,1930165.0,57.9608,58.5435,57.8521,58.4053,1930165.0
2024-09-11 11:20:00,59.14,59.2,58.81,59.13,1218591.0,58.4151,58.4744,58.0892,58.4053,1218591.0
2024-09-11 11:30:00,59.13,59.88,59.04,59.83,2222967.0,58.4053,59.1461,58.3164,59.0967,2222967.0
2024-09-11 11:40:00,59.83,60.37,59.75,60.2,2179997.0,59.0967,59.6301,59.0177,59.4621,2179997.0
2024-09-11 11:50:00,60.2,60.26,59.46,60.08,1855657.0,59.4621,59.5214,58.7312,59.3436,1855657.0
2024-09-11 12:00:00,60.09,61.03,60.05,60.61,2622604.0,59.3535,60.282,59.314,59.8671,2622604.0
2024-09-11 12:10:00,60.62,61.06,60.6,61.06,1173807.0,59.877,60.3116,59.8572,60.3116,1173807.0
2024-09-11 12:20:00,61.07,61.29,60.76,61.27,1451571.0,60.3215,60.5388,60.0153,60.519,1451571.0
2024-09-11 12:30:00,61.28,61.49,61.08,61.45,1235345.0,60.5289,60.7363,60.3314,60.6968,1235345.0
2024-09-11 12:40:00,61.45,61.53,60.88,60.92,900252.0,60.6968,60.7758,60.1338,60.1733,900252.0
2024-09-11 12:50:00,60.92,61.31,60.92,61.26,809241.0,60.1733,60.5585,60.1733,60.5092,809241.0
2024-09-11 13:00:00,61.27,61.93,61.23,61.65,1472478.0,60.519,61.1709,60.4795,60.8944,1472478.0
2024-09-11 13:10:00,61.66,61.97,61.66,61.78,1039995.0,60.9043,61.2105,60.9043,61.0228,1039995.0
2024-09-11 13:20:00,61.79,62.06,61.58,61.97,1010072.0,61.0327,61.2993,60.8252,61.2105,1010072.0
2024-09-11 13:30:00,61.97,62.13,61.91,62.1,838785.0,61.2105,61.3685,61.1512,61.3389,838785.0
2024-09-11 13:40:00,62.1,62.75,62.08,62.73,1507696.0,61.3389,61.9809,61.3191,61.9611,1507696.0
2024-09-11 13:50:00,62.72,62.78,62.24,62.5,1446233.0,61.9513,62.0105,61.4771,61.734,1446233.0
2024-09-11 14:00:00,62.5,62.69,62.41,62.63,844955.0,61.734,61.9216,61.6451,61.8624,844955.0
2024-09-11 14:10:00,62.63,62.77,62.42,62.56,868641.0,61.8624,62.0006,61.6549,61.7932,868641.0
2024-09-11 14:20:00,62.55,63.36,62.55,63.28,1623982.0,61.7833,62.5834,61.7833,62.5044,1623982.0
2024-09-11 14:30:00,63.27,63.5,63.2,63.45,1550161.0,62.4945,62.7217,62.4254,62.6723,1550161.0
2024-09-11 14:40:00,63.45,63.85,63.31,63.49,1845712.0,62.6723,63.0674,62.534,62.7118,1845712.0
2024-09-11 14:50:00,63.5,63.51,63.13,63.36,1136723.0,62.7217,62.7316,62.3562,62.5834,1136723.0
2024-09-11 15:00:00,63.34,63.55,63.06,63.52,1004757.0,62.5637,62.7711,62.2871,62.7415,1004757.0
2024-09-11 15:10:00,63.53,63.91,63.44,63.77,1338947.0,62.7513,63.1267,62.6624,62.9884,1338947.0
2024-09-11 15:20:00,63.78,64.06,63.72,64.05,1276644.0,62.9983,63.2748,62.939,63.265,1276644.0
2024-09-11 15:30:00,64.04,64.13,63.89,63.96,1050592.0,63.2551,63.344,63.1069,63.1761,1050592.0
2024-09-11 15:40:00,63.96,64.19,63.7,64.16,1655392.0,63.1761,63.4032,62.9192,63.3736,1655392.0
2024-09-11 15:50:00,64.15,64.95,63.94,64.58,3321928.0,63.3637,64.1539,63.1563,63.7885,3321928.0
2024-09-12 09:30:00,64.64,64.94,64.14,64.59,3639078.0,63.8477,64.144,63.3539,63.7983,3639078.0
2024-09-12 09:40:00,64.6,64.9,64.04,64.11,2357149.0,63.8082,64.1045,63.2551,63.3242,2357149.0
2024-09-12 09:50:00,64.13,64.69,63.89,64.62,1957124.0,63.344,63.8971,63.1069,63.828,1957124.0
2024-09-12 10:00:00,64.63,64.8,64.27,64.52,1412897.0,63.8378,64.0058,63.4823,63.7292,1412897.0
2024-09-12 10:10:00,64.53,65.47,64.45,65.36,2485949.0,63.7391,64.6676,63.6601,64.5589,2485949.0
2024-09-12 10:20:00,65.36,65.55,65.18,65.42,1706169.0,64.5589,64.7466,64.3811,64.6182,1706169.0
2024-09-12 10:30:00,65.43,65.71,64.64,65.05,2303830.0,64.628,64.9046,63.8477,64.2527,2303830.0
2024-09-12 10:40:00,65.05,65.37,64.9,65.11,1265358.0,64.2527,64.5688,64.1045,64.312,1265358.0
2024-09-12 10:50:00,65.11,65.57,64.76,64.86,1355409.0,64.312,64.7663,63.9663,64.065,1355409.0
2024-09-12 11:00:00,64.85,65.49,64.61,65.39,1095766.0,64.0552,64.6873,63.8181,64.5885,1095766.0
2024-09-12 11:10:00,65.4,65.94,65.17,65.42,1617999.0,64.5984,65.1318,64.3712,64.6182,1617999.0
2024-09-12 11:20:00,65.43,65.44,64.79,64.94,968185.0,64.628,64.6379,63.9959,64.144,968185.0
2024-09-12 11:30:00,64.95,65.11,64.81,64.83,809903.0,64.1539,64.312,64.0156,64.0354,809903.0
2024-09-12 11:40:00,64.82,65.06,64.51,64.67,973786.0,64.0255,64.2626,63.7193,63.8774,973786.0
2024-09-12 11:50:00,64.67,64.96,64.56,64.7,860744.0,63.8774,64.1638,63.7687,63.907,860744.0
2024-09-12 12:00:00,64.68,65.06,64.64,64.99,826872.0,63.8872,64.2626,63.8477,64.1934,826872.0
2024-09-12 12:10:00,64.97,65.15,64.93,65.04,856968.0,64.1737,64.3515,64.1342,64.2428,856968.0
2024-09-12 12:20:00,65.05,65.27,64.96,65.23,826517.0,64.2527,64.47,64.1638,64.4305,826517.0
2024-09-12 12:30:00,65.22,65.28,64.97,65.01,532216.0,64.4206,64.4799,64.1737,64.2132,532216.0
2024-09-12 12:40:00,65.01,65.35,64.87,65.33,654161.0,64.2132,64.549,64.0749,64.5293,654161.0
2024-09-12 12:50:00,65.33,65.9,65.32,65.87,1307582.0,64.5293,65.0923,64.5194,65.0627,1307582.0
2024-09-12 13:00:00,65.87,65.98,65.78,65.9,914039.0,65.0627,65.1713,64.9738,65.0923,914039.0
2024-09-12 13:10:00,65.89,66.1,65.85,66.06,925412.0,65.0824,65.2898,65.0429,65.2503,925412.0
2024-09-12 13:20:00,66.07,66.24,65.9,66.11,961741.0,65.2602,65.4281,65.0923,65.2997,961741.0
2024-09-12 13:30:00,66.11,66.41,66.0,66.37,904796.0,65.2997,65.596,65.1911,65.5565,904796.0
2024-09-12 13:40:00,66.37,66.47,66.22,66.47,762777.0,65.5565,65.6553,65.4084,65.6553,762777.0
2024-09-12 13:50:00,66.48,66.75,66.45,66.72,1217447.0,65.6652,65.9319,65.6355,65.9022,1217447.0
2024-09-12 14:00:00,66.72,66.78,66.47,66.59,1145507.0,65.9022,65.9615,65.6553,65.7738,1145507.0
2024-09-12 14:10:00,66.6,66.6,66.43,66.53,747122.0,65.7837,65.7837,65.6158,65.7146,747122.0
2024-09-12 14:20:00,66.53,66.82,66.52,66.77,847517.0,65.7146,66.001,65.7047,65.9516,847517.0
2024-09-12 14:30:00,66.74,66.89,66.49,66.8,812282.0,65.922,66.0701,65.6751,65.9813,812282.0
2024-09-12 14:40:00,66.8,66.84,66.57,66.64,550204.0,65.9813,66.0208,65.7541,65.8232,550204.0
2024-09-12 14:50:00,66.65,66.66,65.63,66.59,2172946.0,65.8331,65.843,64.8256,65.7738,2172946.0
2024-09-12 15:00:00,66.58,66.68,66.39,66.63,694076.0,65.7639,65.8627,65.5763,65.8133,694076.0
2024-09-12 15:10:00,66.62,66.69,66.47,66.67,514717.0,65.8035,65.8726,65.6553,65.8528,514717.0
2024-09-12 15:20:00,66.66,66.66,66.33,66.51,511848.0,65.843,65.843,65.517,65.6948,511848.0
2024-09-12 15:30:00,66.48,66.59,66.42,66.52,616673.0,65.6652,65.7738,65.6059,65.7047,616673.0
2024-09-12 15:40:00,66.51,66.69,66.22,66.31,903299.0,65.6948,65.8726,65.4084,65.4973,903299.0
2024-09-12 15:50:00,66.3,66.57,66.14,66.56,1994594.0,65.4874,65.7541,65.3293,65.7442,1994594.0
2024-09-13 09:30:00,66.16,66.9,66.05,66.79,2933660.0,65.3491,66.08,65.2404,65.9714,2933660.0
2024-09-13 09:40:00,66.79,67.1,66.63,66.85,2072847.0,65.9714,66.2776,65.8133,66.0306,2072847.0
2024-09-13 09:50:00,66.84,66.98,66.68,66.72,1618851.0,66.0208,66.159,65.8627,65.9022,1618851.0
2024-09-13 10:00:00,66.73,67.2,66.21,67.17,2719874.0,65.9121,66.3763,65.3985,66.3467,2719874.0
2024-09-13 10:10:00,67.16,67.29,66.78,67.08,1443566.0,66.3368,66.4652,65.9615,66.2578,1443566.0
2024-09-13 10:20:00,67.07,67.39,66.67,66.7,1787336.0,66.2479,66.564,65.8528,65.8825,1787336.0
2024-09-13 10:30:00,66.71,66.92,66.21,66.92,1877588.0,65.8924,66.0998,65.3985,66.0998,1877588.0
2024-09-13 10:40:00,66.92,67.44,66.89,67.37,1380858.0,66.0998,66.6134,66.0701,66.5443,1380858.0
2024-09-13 10:50:00,67.36,67.38,66.97,67.23,863154.0,66.5344,66.5541,66.1492,66.406,863154.0
2024-09-13 11:00:00,67.23,67.41,67.13,67.21,808636.0,66.406,66.5838,66.3072,66.3862,808636.0
2024-09-13 11:10:00,67.22,67.45,67.17,67.28,585754.0,66.3961,66.6233,66.3467,66.4554,585754.0
2024-09-13 11:20:00,67.28,67.5,67.18,67.3,1020273.0,66.4554,66.6727,66.3566,66.4751,1020273.0
2024-09-13 11:30:00,67.3,67.42,67.08,67.2,680053.0,66.4751,66.5937,66.2578,66.3763,680053.0
2024-09-13 11:40:00,67.2,67.49,67.2,67.4,654793.0,66.3763,66.6628,66.3763,66.5739,654793.0
2024-09-13 11:50:00,67.41,67.53,67.32,67.45,610287.0,66.5838,66.7023,66.4949,66.6233,610287.0
2024-09-13 12:00:00,67.44,67.7,67.23,67.28,1110822.0,66.6134,66.8702,66.406,66.4554,1110822.0
2024-09-13 12:10:00,67.28,67.39,66.94,67.08,1112530.0,66.4554,66.564,66.1195,66.2578,1112530.0
2024-09-13 12:20:00,67.07,67.2,66.95,67.08,466905.0,66.2479,66.3763,66.1294,66.2578,466905.0
2024-09-13 12:30:00,67.07,67.17,66.98,67.06,461861.0,66.2479,66.3467,66.159,66.2381,461861.0
2024-09-13 12:40:00,67.09,67.12,66.86,66.97,453853.0,66.2677,66.2973,66.0405,66.1492,453853.0
2024-09-13 12:50:00,66.99,67.53,66.99,67.52,939159.0,66.1689,66.7023,66.1689,66.6924,939159.0
2024-09-13 13:00:00,67.52,67.67,67.46,67.57,595827.0,66.6924,66.8406,66.6332,66.7418,595827.0
2024-09-13 13:10:00,67.58,67.74,67.51,67.73,422084.0,66.7517,66.9097,66.6825,66.8999,422084.0
2024-09-13 13:20:00,67.72,67.77,67.51,67.73,500903.0,66.89,66.9394,66.6825,66.8999,500903.0
2024-09-13 13:30:00,67.73,67.84,67.46,67.75,708547.0,66.8999,67.0085,66.6332,66.9196,708547.0
2024-09-13 13:40:00,67.75,67.8,67.61,67.76,388901.0,66.9196,66.969,66.7813,66.9295,388901.0
2024-09-13 13:50:00,67.76,67.87,67.66,67.71,400872.0,66.9295,67.0381,66.8307,66.8801,400872.0
2024-09-13 14:00:00,67.71,67.84,67.13,67.76,1125756.0,66.8801,67.0085,66.3072,66.9295,1125756.0
2024-09-13 14:10:00,67.78,67.78,67.4,67.51,458831.0,66.9492,66.9492,66.5739,66.6825,458831.0
2024-09-13 14:20:00,67.5,67.52,67.11,67.22,650920.0,66.6727,66.6924,66.2875,66.3961,650920.0
2024-09-13 14:30:00,67.22,67.25,67.05,67.18,523446.0,66.3961,66.4257,66.2282,66.3566,523446.0
2024-09-13 14:40:00,67.19,67.4,67.14,67.2,669978.0,66.3665,66.5739,66.3171,66.3763,669978.0
2024-09-13 14:50:00,67.18,67.25,67.09,67.23,630857.0,66.3566,66.4257,66.2677,66.406,630857.0
2024-09-13 15:00:00,67.21,67.22,67.02,67.14,640326.0,66.3862,66.3961,66.1986,66.3171,640326.0
2024-09-13 15:10:00,67.13,67.35,67.06,67.3,551712.0,66.3072,66.5245,66.2381,66.4751,551712.0
2024-09-13 15:20:00,67.3,67.47,67.23,67.39,613066.0,66.4751,66.643,66.406,66.564,613066.0
2024-09-13 15:30:00,67.39,67.43,67.18,67.34,684579.0,66.564,66.6035,66.3566,66.5146,684579.0
2024-09-13 15:40:00,67.34,67.51,67.34,67.42,973326.0,66.5146,66.6825,66.5146,66.5937,973326.0
2024-09-13 15:50:00,67.42,67.61,67.33,67.37,2457795.0,66.5937,66.7813,66.5048,66.5443,2457795.0
2024-09-16 09:30:00,66.42,66.46,65.29,65.67,3853087.0,65.6059,65.6454,64.4898,64.8651,3853087.0
2024-09-16 09:40:00,65.68,66.24,65.58,66.14,2237431.0,64.875,65.4281,64.7762,65.3293,2237431.0
2024-09-16 09:50:00,66.15,66.71,66.07,66.36,1892683.0,65.3392,65.8924,65.2602,65.5466,1892683.0
2024-09-16 10:00:00,66.36,66.66,66.14,66.36,1439252.0,65.5466,65.843,65.3293,65.5466,1439252.0
2024-09-16 10:10:00,66.36,66.7,66.25,66.43,1238105.0,65.5466,65.8825,65.438,65.6158,1238105.0
2024-09-16 10:20:00,66.43,66.44,65.74,65.94,1280516.0,65.6158,65.6257,64.9342,65.1318,1280516.0
2024-09-16 10:30:00,65.94,65.96,65.02,65.45,2850758.0,65.1318,65.1515,64.2231,64.6478,2850758.0
2024-09-16 10:40:00,65.45,65.78,65.19,65.56,1685471.0,64.6478,64.9738,64.391,64.7564,1685471.0
2024-09-16 10:50:00,65.55,65.75,65.33,65.45,1915677.0,64.7466,64.9441,64.5293,64.6478,1915677.0
2024-09-16 11:00:00,65.44,65.52,65.06,65.46,1169277.0,64.6379,64.7169,64.2626,64.6577,1169277.0
2024-09-16 11:10:00,65.46,65.98,65.45,65.94,947588.0,64.6577,65.1713,64.6478,65.1318,947588.0
2024-09-16 11:20:00,65.95,66.16,65.81,65.88,1173071.0,65.1417,65.3491,65.0034,65.0725,1173071.0
2024-09-16 11:30:00,65.88,66.05,65.63,65.71,756097.0,65.0725,65.2404,64.8256,64.9046,756097.0
2024-09-16 11:40:00,65.72,65.75,65.32,65.5,624405.0,64.9145,64.9441,64.5194,64.6972,624405.0
2024-09-16 11:50:00,65.5,65.78,65.32,65.72,750014.0,64.6972,64.9738,64.5194,64.9145,750014.0
2024-09-16 12:00:00,65.73,65.82,65.5,65.78,474734.0,64.9244,65.0133,64.6972,64.9738,474734.0
2024-09-16 12:10:00,65.79,65.85,65.28,65.34,534283.0,64.9836,65.0429,64.4799,64.5391,534283.0
2024-09-16 12:20:00,65.34,65.73,65.15,65.69,629358.0,64.5391,64.9244,64.3515,64.8849,629358.0
2024-09-16 12:30:00,65.69,65.77,65.38,65.55,448522.0,64.8849,64.9639,64.5787,64.7466,448522.0
2024-09-16 12:40:00,65.56,65.63,65.4,65.62,303237.0,64.7564,64.8256,64.5984,64.8157,303237.0
2024-09-16 12:50:00,65.61,65.94,65.59,65.92,756514.0,64.8058,65.1318,64.7861,65.112,756514.0
2024-09-16 13:00:00,65.92,65.92,65.79,65.84,291679.0,65.112,65.112,64.9836,65.033,291679.0
2024-09-16 13:10:00,65.85,65.95,65.71,65.78,332692.0,65.0429,65.1417,64.9046,64.9738,332692.0
2024-09-16 13:20:00,65.78,66.03,65.62,65.9,672450.0,64.9738,65.2207,64.8157,65.0923,672450.0
2024-09-16 13:30:00,65.91,66.27,65.89,66.25,699462.0,65.1022,65.4577,65.0824,65.438,699462.0
2024-09-16 13:40:00,66.25,66.33,66.05,66.26,607451.0,65.438,65.517,65.2404,65.4479,607451.0
2024-09-16 13:50:00,66.26,66.43,66.22,66.34,471268.0,65.4479,65.6158,65.4084,65.5269,471268.0
2024-09-16 14:00:00,66.35,66.36,66.09,66.24,429247.0,65.5368,65.5466,65.28,65.4281,429247.0
2024-09-16 14:10:00,66.26,66.43,66.21,66.25,427904.0,65.4479,65.6158,65.3985,65.438,427904.0
2024-09-16 14:20:00,66.24,66.45,66.2,66.4,371652.0,65.4281,65.6355,65.3886,65.5862,371652.0
2024-09-16 14:30:00,66.39,66.41,66.25,66.32,466338.0,65.5763,65.596,65.438,65.5071,466338.0
2024-09-16 14:40:00,66.33,66.33,66.0,66.26,480066.0,65.517,65.517,65.1911,65.4479,480066.0
2024-09-16 14:50:00,66.24,66.43,66.07,66.41,514669.0,65.4281,65.6158,65.2602,65.596,514669.0
2024-09-16 15:00:00,66.4,66.43,66.23,66.35,391469.0,65.5862,65.6158,65.4182,65.5368,391469.0
2024-09-16 15:10:00,66.36,66.39,66.14,66.26,281270.0,65.5466,65.5763,65.3293,65.4479,281270.0
2024-09-16 15:20:00,66.26,66.27,66.1,66.25,245598.0,65.4479,65.4577,65.2898,65.438,245598.0
2024-09-16 15:30:00,66.24,66.44,66.16,66.42,461401.0,65.4281,65.6257,65.3491,65.6059,461401.0
2024-09-16 15:40:00,66.43,66.57,66.41,66.45,593620.0,65.6158,65.7541,65.596,65.6355,593620.0
2024-09-16 15:50:00,66.45,66.58,66.33,66.44,1072422.0,65.6355,65.7639,65.517,65.6257,1072422.0
2024-09-17 09:30:00,67.7,68.02,67.31,67.53,3570509.0,66.8702,67.1863,66.485,66.7023,3570509.0
2024-09-17 09:40:00,67.56,67.83,67.2,67.23,1834628.0,66.7319,66.9986,66.3763,66.406,1834628.0
2024-09-17 09:50:00,67.24,67.42,66.84,67.34,2073186.0,66.4159,66.5937,66.0208,66.5146,2073186.0
2024-09-17 10:00:00,67.39,67.88,67.15,67.73,1401709.0,66.564,67.048,66.327,66.8999,1401709.0
2024-09-17 10:10:00,67.7,67.94,67.5,67.78,1135929.0,66.8702,67.1073,66.6727,66.9492,1135929.0
2024-09-17 10:20:00,67.76,67.9,67.43,67.75,1172289.0,66.9295,67.0678,66.6035,66.9196,1172289.0
2024-09-17 10:30:00,67.75,67.82,67.28,67.73,1141856.0,66.9196,66.9887,66.4554,66.8999,1141856.0
2024-09-17 10:40:00,67.72,68.26,67.69,68.15,1766442.0,66.89,67.4234,66.8603,67.3147,1766442.0
2024-09-17 10:50:00,68.15,68.17,67.2,67.44,1274770.0,67.3147,67.3345,66.3763,66.6134,1274770.0
2024-09-17 11:00:00,67.45,67.7,67.27,67.61,1425211.0,66.6233,66.8702,66.4455,66.7813,1425211.0
2024-09-17 11:10:00,67.61,67.91,67.56,67.79,700860.0,66.7813,67.0776,66.7319,66.9591,700860.0
2024-09-17 11:20:00,67.78,67.81,67.39,67.4,757464.0,66.9492,66.9789,66.564,66.5739,757464.0
2024-09-17 11:30:00,67.4,67.45,67.22,67.3,909240.0,66.5739,66.6233,66.3961,66.4751,909240.0
2024-09-17 11:40:00,67.29,67.53,67.16,67.3,731191.0,66.4652,66.7023,66.3368,66.4751,731191.0
2024-09-17 11:50:00,67.3,67.54,67.29,67.49,552115.0,66.4751,66.7122,66.4652,66.6628,552115.0
2024-09-17 12:00:00,67.5,67.6,67.28,67.29,533306.0,66.6727,66.7714,66.4554,66.4652,533306.0
2024-09-17 12:10:00,67.29,67.35,66.79,66.87,1398086.0,66.4652,66.5245,65.9714,66.0504,1398086.0
2024-09-17 12:20:00,66.88,66.89,66.16,66.67,2217686.0,66.0603,66.0701,65.3491,65.8528,2217686.0
2024-09-17 12:30:00,66.65,66.75,66.39,66.56,1692680.0,65.8331,65.9319,65.5763,65.7442,1692680.0
2024-09-17 12:40:00,66.56,66.61,65.78,65.91,1637444.0,65.7442,65.7936,64.9738,65.1022,1637444.0
2024-09-17 12:50:00,65.91,66.39,65.71,66.09,1990045.0,65.1022,65.5763,64.9046,65.28,1990045.0
2024-09-17 13:00:00,66.08,66.31,66.0,66.14,604077.0,65.2701,65.4973,65.1911,65.3293,604077.0
2024-09-17 13:10:00,66.13,66.31,65.92,66.27,942922.0,65.3195,65.4973,65.112,65.4577,942922.0
2024-09-17 13:20:00,66.28,66.65,66.28,66.51,941907.0,65.4676,65.8331,65.4676,65.6948,941907.0
2024-09-17 13:30:00,66.52,66.68,66.25,66.29,574617.0,65.7047,65.8627,65.438,65.4775,574617.0
2024-09-17 13:40:00,66.28,66.3,65.47,66.11,1389202.0,65.4676,65.4874,64.6676,65.2997,1389202.0
2024-09-17 13:50:00,66.1,66.44,66.06,66.34,699666.0,65.2898,65.6257,65.2503,65.5269,699666.0
2024-09-17 14:00:00,66.32,66.52,66.24,66.45,388222.0,65.5071,65.7047,65.4281,65.6355,388222.0
2024-09-17 14:10:00,66.45,66.52,66.19,66.26,541123.0,65.6355,65.7047,65.3787,65.4479,541123.0
2024-09-17 14:20:00,66.25,66.54,66.16,66.35,492885.0,65.438,65.7244,65.3491,65.5368,492885.0
2024-09-17 14:30:00,66.34,66.4,66.14,66.34,498063.0,65.5269,65.5862,65.3293,65.5269,498063.0
2024-09-17 14:40:00,66.34,66.47,65.81,66.04,832432.0,65.5269,65.6553,65.0034,65.2306,832432.0
2024-09-17 14:50:00,66.04,66.18,65.83,66.12,698582.0,65.2306,65.3689,65.0231,65.3096,698582.0
2024-09-17 15:00:00,66.08,66.3,66.01,66.22,377450.0,65.2701,65.4874,65.2009,65.4084,377450.0
2024-09-17 15:10:00,66.21,66.38,66.17,66.28,537022.0,65.3985,65.5664,65.359,65.4676,537022.0
2024-09-17 15:20:00,66.28,66.29,65.92,66.24,539684.0,65.4676,65.4775,65.112,65.4281,539684.0
2024-09-17 15:30:00,66.23,66.32,66.07,66.28,640349.0,65.4182,65.5071,65.2602,65.4676,640349.0
2024-09-17 15:40:00,66.29,66.32,66.05,66.26,808956.0,65.4775,65.5071,65.2404,65.4479,808956.0
2024-09-17 15:50:00,66.28,66.56,66.14,66.54,2434754.0,65.4676,65.7442,65.3293,65.7244,2434754.0
2024-09-18 09:30:00,67.02,67.07,66.4,66.5,2698612.0,66.1986,66.2479,65.5862,65.6849,2698612.0
2024-09-18 09:40:00,66.5,66.83,66.43,66.62,1497061.0,65.6849,66.0109,65.6158,65.8035,1497061.0
2024-09-18 09:50:00,66.62,66.83,66.38,66.8,944327.0,65.8035,66.0109,65.5664,65.9813,944327.0
2024-09-18 10:00:00,66.8,66.89,66.49,66.54,812276.0,65.9813,66.0701,65.6751,65.7244,812276.0
2024-09-18 10:10:00,66.54,66.69,66.19,66.39,905579.0,65.7244,65.8726,65.3787,65.5763,905579.0
2024-09-18 10:20:00,66.39,66.72,66.21,66.72,841585.0,65.5763,65.9022,65.3985,65.9022,841585.0
2024-09-18 10:30:00,66.71,66.77,66.43,66.7,708474.0,65.8924,65.9516,65.6158,65.8825,708474.0
2024-09-18 10:40:00,66.7,66.97,66.67,66.85,844022.0,65.8825,66.1492,65.8528,66.0306,844022.0
2024-09-18 10:50:00,66.83,66.86,66.54,66.63,450517.0,66.0109,66.0405,65.7244,65.8133,450517.0
2024-09-18 11:00:00,66.64,66.81,66.51,66.52,414677.0,65.8232,65.9911,65.6948,65.7047,414677.0
2024-09-18 11:10:00,66.53,66.53,66.31,66.38,492784.0,65.7146,65.7146,65.4973,65.5664,492784.0
2024-09-18 11:20:00,66.37,66.39,66.06,66.36,1046918.0,65.5565,65.5763,65.2503,65.5466,1046918.0
2024-09-18 11:30:00,66.36,66.37,65.98,66.02,1007543.0,65.5466,65.5565,65.1713,65.2108,1007543.0
2024-09-18 11:40:00,66.01,66.06,65.59,65.71,1081771.0,65.2009,65.2503,64.7861,64.9046,1081771.0
2024-09-18 11:50:00,65.72,65.87,65.65,65.7,1260247.0,64.9145,65.0627,64.8453,64.8947,1260247.0
2024-09-18 12:00:00,65.69,65.83,65.56,65.81,912726.0,64.8849,65.0231,64.7564,65.0034,912726.0
2024-09-18 12:10:00,65.8,66.27,65.8,66.17,826584.0,64.9935,65.4577,64.9935,65.359,826584.0
2024-09-18 12:20:00,66.17,66.47,66.17,66.43,567607.0,65.359,65.6553,65.359,65.6158,567607.0
2024-09-18 12:30:00,66.43,66.44,66.3,66.38,620894.0,65.6158,65.6257,65.4874,65.5664,620894.0
2024-09-18 12:40:00,66.39,66.51,66.25,66.48,524842.0,65.5763,65.6948,65.438,65.6652,524842.0
2024-09-18 12:50:00,66.48,66.85,66.48,66.78,739874.0,65.6652,66.0306,65.6652,65.9615,739874.0
2024-09-18 13:00:00,66.79,66.84,66.67,66.7,492985.0,65.9714,66.0208,65.8528,65.8825,492985.0
2024-09-18 13:10:00,66.7,66.76,66.52,66.65,354089.0,65.8825,65.9417,65.7047,65.8331,354089.0
2024-09-18 13:20:00,66.65,66.77,66.46,66.77,388389.0,65.8331,65.9516,65.6454,65.9516,388389.0
2024-09-18 13:30:00,66.76,67.04,66.54,66.63,1147601.0,65.9417,66.2183,65.7244,65.8133,1147601.0
2024-09-18 13:40:00,66.62,66.83,66.54,66.66,396543.0,65.8035,66.0109,65.7244,65.843,396543.0
2024-09-18 13:50:00,66.66,66.76,66.48,66.63,1177859.0,65.843,65.9417,65.6652,65.8133,1177859.0
2024-09-18 14:00:00,66.65,68.76,66.02,67.63,9673675.0,65.8331,67.9172,65.2108,66.8011,9673675.0
2024-09-18 14:10:00,67.63,67.94,66.51,67.75,4173335.0,66.8011,67.1073,65.6948,66.9196,4173335.0
2024-09-18 14:20:00,67.73,68.08,67.36,67.87,2541986.0,66.8999,67.2456,66.5344,67.0381,2541986.0
2024-09-18 14:30:00,67.88,68.44,67.24,67.67,3494672.0,67.048,67.6012,66.4159,66.8406,3494672.0
2024-09-18 14:40:00,67.68,67.86,66.93,67.54,3286145.0,66.8505,67.0283,66.1097,66.7122,3286145.0
2024-09-18 14:50:00,67.53,67.99,67.0,67.01,2635018.0,66.7023,67.1567,66.1788,66.1887,2635018.0
2024-09-18 15:00:00,67.0,67.02,65.66,65.98,5775128.0,66.1788,66.1986,64.8552,65.1713,5775128.0
2024-09-18 15:10:00,65.97,66.95,65.8,66.8,3325628.0,65.1614,66.1294,64.9935,65.9813,3325628.0
2024-09-18 15:20:00,66.79,67.53,65.8,67.22,3742864.0,65.9714,66.7023,64.9935,66.3961,3742864.0
2024-09-18 15:30:00,67.23,67.49,66.23,66.59,2901240.0,66.406,66.6628,65.4182,65.7738,2901240.0
2024-09-18 15:40:00,66.58,66.76,65.39,65.62,4214783.0,65.7639,65.9417,64.5885,64.8157,4214783.0
2024-09-18 15:50:00,65.62,66.01,65.39,65.61,2877149.0,64.8157,65.2009,64.5885,64.8058,2877149.0
2024-09-19 09:30:00,70.3,70.35,69.79,70.25,4481567.0,69.4384,69.4877,68.9346,69.389,4481567.0
2024-09-19 09:40:00,70.26,70.49,69.86,69.92,3003586.0,69.3988,69.626,69.0037,69.063,3003586.0
2024-09-19 09:50:00,69.92,70.0,69.41,69.89,2667709.0,69.063,69.142,68.5593,69.0334,2667709.0
2024-09-19 10:00:00,69.89,70.25,69.79,70.04,1769044.0,69.0334,69.389,68.9346,69.1815,1769044.0
2024-09-19 10:10:00,70.03,70.64,69.84,70.63,1754367.0,69.1717,69.7742,68.984,69.7643,1754367.0
2024-09-19 10:20:00,70.64,71.13,70.5,71.08,2421505.0,69.7742,70.2582,69.6359,70.2088,2421505.0
2024-09-19 10:30:00,71.06,71.36,70.98,71.21,1832441.0,70.189,70.4854,70.11,70.3372,1832441.0
2024-09-19 10:40:00,71.21,71.21,70.55,70.89,1572665.0,70.3372,70.3372,69.6853,70.0211,1572665.0
2024-09-19 10:50:00,70.89,70.93,70.37,70.43,1178856.0,70.0211,70.0606,69.5075,69.5668,1178856.0
2024-09-19 11:00:00,70.44,70.87,70.28,70.6,1692036.0,69.5766,70.0014,69.4186,69.7347,1692036.0
2024-09-19 11:10:00,70.61,71.13,70.6,71.02,1166901.0,69.7446,70.2582,69.7347,70.1495,1166901.0
2024-09-19 11:20:00,71.02,71.22,71.01,71.13,847723.0,70.1495,70.3471,70.1397,70.2582,847723.0
2024-09-19 11:30:00,71.14,71.24,70.97,71.15,705184.0,70.2681,70.3668,70.1001,70.2779,705184.0
2024-09-19 11:40:00,71.14,71.33,71.04,71.23,691099.0,70.2681,70.4557,70.1693,70.357,691099.0
2024-09-19 11:50:00,71.22,71.23,70.66,70.77,927869.0,70.3471,70.357,69.7939,69.9026,927869.0
2024-09-19 12:00:00,70.78,71.19,70.73,71.18,741966.0,69.9125,70.3174,69.8631,70.3076,741966.0
2024-09-19 12:10:00,71.17,71.25,70.89,71.21,565429.0,70.2977,70.3767,70.0211,70.3372,565429.0
2024-09-19 12:20:00,71.21,71.45,71.11,71.38,1129457.0,70.3372,70.5743,70.2384,70.5051,1129457.0
2024-09-19 12:30:00,71.39,71.5,71.31,71.44,889793.0,70.515,70.6236,70.436,70.5644,889793.0
2024-09-19 12:40:00,71.44,71.5,71.33,71.44,586431.0,70.5644,70.6236,70.4557,70.5644,586431.0
2024-09-19 12:50:00,71.45,71.5,71.25,71.35,587294.0,70.5743,70.6236,70.3767,70.4755,587294.0
2024-09-19 13:00:00,71.34,71.44,71.22,71.32,659889.0,70.4656,70.5644,70.3471,70.4459,659889.0
2024-09-19 13:10:00,71.32,71.5,71.16,71.46,566687.0,70.4459,70.6236,70.2878,70.5841,566687.0
2024-09-19 13:20:00,71.45,71.5,71.25,71.4,633930.0,70.5743,70.6236,70.3767,70.5249,633930.0
2024-09-19 13:30:00,71.4,71.56,71.34,71.53,643478.0,70.5249,70.6829,70.4656,70.6533,643478.0
2024-09-19 13:40:00,71.55,71.76,71.49,71.71,887385.0,70.673,70.8805,70.6138,70.8311,887385.0
2024-09-19 13:50:00,71.7,71.8,71.62,71.7,730660.0,70.8212,70.92,70.7422,70.8212,730660.0
2024-09-19 14:00:00,71.71,71.8,71.52,71.54,593068.0,70.8311,70.92,70.6434,70.6632,593068.0
2024-09-19 14:10:00,71.53,71.54,70.94,71.16,982936.0,70.6533,70.6632,70.0705,70.2878,982936.0
2024-09-19 14:20:00,71.17,71.35,71.1,71.31,737704.0,70.2977,70.4755,70.2285,70.436,737704.0
2024-09-19 14:30:00,71.33,71.35,71.12,71.3,496159.0,70.4557,70.4755,70.2483,70.4261,496159.0
2024-09-19 14:40:00,71.31,71.33,70.99,71.01,613903.0,70.436,70.4557,70.1199,70.1397,613903.0
2024-09-19 14:50:00,71.03,71.28,70.85,71.27,876462.0,70.1594,70.4063,69.9816,70.3965,876462.0
2024-09-19 15:00:00,71.27,71.31,70.96,71.03,806535.0,70.3965,70.436,70.0903,70.1594,806535.0
2024-09-19 15:10:00,71.03,71.08,70.69,70.73,839751.0,70.1594,70.2088,69.8236,69.8631,839751.0
2024-09-19 15:20:00,70.74,70.96,70.51,70.87,1011267.0,69.873,70.0903,69.6458,70.0014,1011267.0
2024-09-19 15:30:00,70.85,71.03,70.61,71.02,1185703.0,69.9816,70.1594,69.7446,70.1495,1185703.0
2024-09-19 15:40:00,71.03,71.15,70.81,71.08,1089732.0,70.1594,70.2779,69.9421,70.2088,1089732.0
2024-09-19 15:50:00,71.07,71.08,70.43,70.62,2318427.0,70.1989,70.2088,69.5668,69.7544,2318427.0
2024-09-20 09:30:00,70.15,70.66,70.13,70.36,2785921.0,69.2902,69.7939,69.2704,69.4976,2785921.0
2024-09-20 09:40:00,70.36,70.48,70.12,70.15,1630462.0,69.4976,69.6161,69.2606,69.2902,1630462.0
2024-09-20 09:50:00,70.17,70.56,69.7,69.8,1700838.0,69.3099,69.6952,68.8457,68.9445,1700838.0
2024-09-20 10:00:00,69.8,70.05,69.62,69.88,1361764.0,68.9445,69.1914,68.7667,69.0235,1361764.0
2024-09-20 10:10:00,69.88,69.95,69.5,69.69,1486772.0,69.0235,69.0926,68.6482,68.8358,1486772.0
2024-09-20 10:20:00,69.69,70.0,69.53,69.8,961730.0,68.8358,69.142,68.6778,68.9445,961730.0
2024-09-20 10:30:00,69.81,69.96,69.44,69.89,1148389.0,68.9544,69.1025,68.5889,69.0334,1148389.0
2024-09-20 10:40:00,69.88,69.88,69.42,69.48,916687.0,69.0235,69.0235,68.5691,68.6284,916687.0
2024-09-20 10:50:00,69.47,69.6,69.08,69.16,1429075.0,68.6185,68.7469,68.2333,68.3123,1429075.0
2024-09-20 11:00:00,69.15,69.18,68.92,68.97,1595236.0,68.3024,68.3321,68.0753,68.1247,1595236.0
2024-09-20 11:10:00,68.98,69.04,68.31,68.69,1988399.0,68.1345,68.1938,67.4727,67.8481,1988399.0
2024-09-20 11:20:00,68.69,69.0,68.69,68.81,1094920.0,67.8481,68.1543,67.8481,67.9666,1094920.0
2024-09-20 11:30:00,68.81,69.35,68.75,69.28,1532318.0,67.9666,68.5,67.9074,68.4309,1532318.0
2024-09-20 11:40:00,69.28,69.63,69.14,69.53,1381422.0,68.4309,68.7766,68.2926,68.6778,1381422.0
2024-09-20 11:50:00,69.53,69.66,69.28,69.52,709550.0,68.6778,68.8062,68.4309,68.6679,709550.0
2024-09-20 12:00:00,69.52,69.83,69.46,69.77,689821.0,68.6679,68.9741,68.6086,68.9148,689821.0
2024-09-20 12:10:00,69.76,69.79,69.58,69.73,587822.0,68.905,68.9346,68.7272,68.8753,587822.0
2024-09-20 12:20:00,69.75,70.0,69.66,69.96,708221.0,68.8951,69.142,68.8062,69.1025,708221.0
2024-09-20 12:30:00,69.97,70.04,69.81,69.99,1099088.0,69.1124,69.1815,68.9544,69.1322,1099088.0
2024-09-20 12:40:00,69.99,70.08,69.93,70.08,500589.0,69.1322,69.221,69.0729,69.221,500589.0
2024-09-20 12:50:00,70.08,70.17,69.97,70.0,580516.0,69.221,69.3099,69.1124,69.142,580516.0
2024-09-20 13:00:00,69.99,70.11,69.77,69.84,867467.0,69.1322,69.2507,68.9148,68.984,867467.0
2024-09-20 13:10:00,69.84,70.03,69.78,69.98,861653.0,68.984,69.1717,68.9247,69.1223,861653.0
2024-09-20 13:20:00,69.98,70.0,69.69,69.81,570084.0,69.1223,69.142,68.8358,68.9544,570084.0
2024-09-20 13:30:00,69.83,70.1,69.82,70.01,818365.0,68.9741,69.2408,68.9642,69.1519,818365.0
2024-09-20 13:40:00,70.0,70.05,69.79,69.88,404002.0,69.142,69.1914,68.9346,69.0235,404002.0
2024-09-20 13:50:00,69.88,69.9,69.68,69.74,422313.0,69.0235,69.0433,68.826,68.8852,422313.0
2024-09-20 14:00:00,69.75,69.79,69.23,69.32,1301130.0,68.8951,68.9346,68.3815,68.4704,1301130.0
2024-09-20 14:10:00,69.3,69.51,69.14,69.4,711462.0,68.4506,68.658,68.2926,68.5494,711462.0
2024-09-20 14:20:00,69.4,69.44,69.25,69.32,399387.0,68.5494,68.5889,68.4012,68.4704,399387.0
2024-09-20 14:30:00,69.32,69.34,69.11,69.29,620140.0,68.4704,68.4901,68.2629,68.4407,620140.0
2024-09-20 14:40:00,69.29,69.42,69.2,69.35,487246.0,68.4407,68.5691,68.3518,68.5,487246.0
2024-09-20 14:50:00,69.36,69.83,69.33,69.77,840613.0,68.5099,68.9741,68.4802,68.9148,840613.0
2024-09-20 15:00:00,69.78,69.88,69.6,69.76,735442.0,68.9247,69.0235,68.7469,68.905,735442.0
2024-09-20 15:10:00,69.77,70.07,69.76,69.96,854677.0,68.9148,69.2112,68.905,69.1025,854677.0
2024-09-20 15:20:00,69.96,70.34,69.94,70.2,1461095.0,69.1025,69.4779,69.0828,69.3396,1461095.0
2024-09-20 15:30:00,70.2,70.68,70.07,70.54,1689816.0,69.3396,69.8137,69.2112,69.6754,1689816.0
2024-09-20 15:40:00,70.55,70.62,70.24,70.27,1357421.0,69.6853,69.7544,69.3791,69.4087,1357421.0
2024-09-20 15:50:00,70.27,70.36,70.02,70.1,1915609.0,69.4087,69.4976,69.1618,69.2408,1915609.0
2024-09-23 09:30:00,70.62,70.71,70.16,70.37,2467336.0,69.7544,69.8433,69.3001,69.5075,2467336.0
2024-09-23 09:40:00,70.37,70.89,70.2,70.89,1590479.0,69.5075,70.0211,69.3396,70.0211,1590479.0
2024-09-23 09:50:00,70.89,70.93,70.47,70.52,1213480.0,70.0211,70.0606,69.6063,69.6557,1213480.0
2024-09-23 10:00:00,70.53,70.91,70.31,70.73,1316799.0,69.6655,70.0409,69.4482,69.8631,1316799.0
2024-09-23 10:10:00,70.74,70.87,70.33,70.69,1123092.0,69.873,70.0014,69.468,69.8236,1123092.0
2024-09-23 10:20:00,70.7,71.09,70.61,70.89,1308185.0,69.8335,70.2187,69.7446,70.0211,1308185.0
2024-09-23 10:30:00,70.89,70.93,70.43,70.47,1046377.0,70.0211,70.0606,69.5668,69.6063,1046377.0
2024-09-23 10:40:00,70.47,71.03,70.47,70.94,1091210.0,69.6063,70.1594,69.6063,70.0705,1091210.0
2024-09-23 10:50:00,70.94,71.15,70.73,70.84,1185376.0,70.0705,70.2779,69.8631,69.9717,1185376.0
2024-09-23 11:00:00,70.84,70.85,70.33,70.61,1151604.0,69.9717,69.9816,69.468,69.7446,1151604.0
2024-09-23 11:10:00,70.6,70.71,70.4,70.44,608429.0,69.7347,69.8433,69.5371,69.5766,608429.0
2024-09-23 11:20:00,70.43,70.85,70.41,70.8,734241.0,69.5668,69.9816,69.547,69.9322,734241.0
2024-09-23 11:30:00,70.81,71.0,70.79,71.0,749908.0,69.9421,70.1298,69.9223,70.1298,749908.0
2024-09-23 11:40:00,71.0,71.08,70.87,70.94,552400.0,70.1298,70.2088,70.0014,70.0705,552400.0
2024-09-23 11:50:00,70.93,71.13,70.81,70.93,586355.0,70.0606,70.2582,69.9421,70.0606,586355.0
2024-09-23 12:00:00,70.93,70.95,70.74,70.76,435851.0,70.0606,70.0804,69.873,69.8927,435851.0
2024-09-23 12:10:00,70.75,70.77,70.25,70.48,1262549.0,69.8828,69.9026,69.389,69.6161,1262549.0
2024-09-23 12:20:00,70.47,70.65,70.4,70.52,427783.0,69.6063,69.7841,69.5371,69.6557,427783.0
2024-09-23 12:30:00,70.53,70.64,70.3,70.38,633120.0,69.6655,69.7742,69.4384,69.5174,633120.0
2024-09-23 12:40:00,70.37,70.54,70.25,70.47,525846.0,69.5075,69.6754,69.389,69.6063,525846.0
2024-09-23 12:50:00,70.47,70.52,70.22,70.32,520320.0,69.6063,69.6557,69.3593,69.4581,520320.0
2024-09-23 13:00:00,70.32,70.34,70.04,70.28,686151.0,69.4581,69.4779,69.1815,69.4186,686151.0
2024-09-23 13:10:00,70.28,70.41,70.15,70.38,527630.0,69.4186,69.547,69.2902,69.5174,527630.0
2024-09-23 13:20:00,70.38,70.45,70.2,70.29,479156.0,69.5174,69.5865,69.3396,69.4285,479156.0
2024-09-23 13:30:00,70.29,70.52,70.18,70.33,581324.0,69.4285,69.6557,69.3198,69.468,581324.0
2024-09-23 13:40:00,70.35,70.55,70.34,70.44,544838.0,69.4877,69.6853,69.4779,69.5766,544838.0
2024-09-23 13:50:00,70.44,70.65,70.43,70.62,633081.0,69.5766,69.7841,69.5668,69.7544,633081.0
2024-09-23 14:00:00,70.61,70.69,70.44,70.65,527687.0,69.7446,69.8236,69.5766,69.7841,527687.0
2024-09-23 14:10:00,70.66,70.71,70.51,70.61,434294.0,69.7939,69.8433,69.6458,69.7446,434294.0
2024-09-23 14:20:00,70.6,70.72,70.45,70.55,437251.0,69.7347,69.8532,69.5865,69.6853,437251.0
2024-09-23 14:30:00,70.55,70.66,70.51,70.57,219053.0,69.6853,69.7939,69.6458,69.705,219053.0
2024-09-23 14:40:00,70.57,70.66,70.51,70.63,181357.0,69.705,69.7939,69.6458,69.7643,181357.0
2024-09-23 14:50:00,70.63,70.74,70.58,70.72,282741.0,69.7643,69.873,69.7149,69.8532,282741.0
2024-09-23 15:00:00,70.7,70.75,70.55,70.56,450184.0,69.8335,69.8828,69.6853,69.6952,450184.0
2024-09-23 15:10:00,70.56,70.68,70.45,70.65,354215.0,69.6952,69.8137,69.5865,69.7841,354215.0
2024-09-23 15:20:00,70.66,70.74,70.6,70.65,312801.0,69.7939,69.873,69.7347,69.7841,312801.0
2024-09-23 15:30:00,70.65,70.72,70.54,70.65,416952.0,69.7841,69.8532,69.6754,69.7841,416952.0
2024-09-23 15:40:00,70.64,70.75,70.42,70.73,744031.0,69.7742,69.8828,69.5569,69.8631,744031.0
2024-09-23 15:50:00,70.73,70.78,70.53,70.66,1630987.0,69.8631,69.9125,69.6655,69.7939,1630987.0
2024-09-24 09:30:00,71.28,71.46,70.91,71.11,1983932.0,70.4063,70.5841,70.0409,70.2384,1983932.0
2024-09-24 09:40:00,71.11,71.15,70.86,70.93,1257913.0,70.2384,70.2779,69.9915,70.0606,1257913.0
2024-09-24 09:50:00,70.93,71.12,70.72,70.8,1055015.0,70.0606,70.2483,69.8532,69.9322,1055015.0
2024-09-24 10:00:00,70.81,70.81,69.7,70.0,3027675.0,69.9421,69.9421,68.8457,69.142,3027675.0
2024-09-24 10:10:00,70.0,70.37,69.96,69.97,1574376.0,69.142,69.5075,69.1025,69.1124,1574376.0
2024-09-24 10:20:00,69.98,70.13,69.5,69.74,1840930.0,69.1223,69.2704,68.6482,68.8852,1840930.0
2024-09-24 10:30:00,69.74,70.0,69.57,69.58,1364026.0,68.8852,69.142,68.7173,68.7272,1364026.0
2024-09-24 10:40:00,69.58,70.15,69.38,70.07,1567975.0,68.7272,69.2902,68.5296,69.2112,1567975.0
2024-09-24 10:50:00,70.07,70.66,70.06,70.65,1483365.0,69.2112,69.7939,69.2013,69.7841,1483365.0
2024-09-24 11:00:00,70.64,70.8,70.59,70.77,832382.0,69.7742,69.9322,69.7248,69.9026,832382.0
2024-09-24 11:10:00,70.76,71.06,70.74,70.97,1079146.0,69.8927,70.189,69.873,70.1001,1079146.0
2024-09-24 11:20:00,70.98,71.17,70.88,71.05,1015492.0,70.11,70.2977,70.0112,70.1792,1015492.0
2024-09-24 11:30:00,71.06,71.28,71.03,71.18,1070362.0,70.189,70.4063,70.1594,70.3076,1070362.0
2024-09-24 11:40:00,71.2,71.58,71.17,71.57,1421549.0,70.3273,70.7027,70.2977,70.6928,1421549.0
2024-09-24 11:50:00,71.57,72.09,71.55,71.8,1948406.0,70.6928,71.2064,70.673,70.92,1948406.0
2024-09-24 12:00:00,71.82,72.08,71.81,71.89,919292.0,70.9397,71.1965,70.9298,71.0089,919292.0
2024-09-24 12:10:00,71.88,72.03,71.79,71.91,663927.0,70.999,71.1471,70.9101,71.0286,663927.0
2024-09-24 12:20:00,71.9,72.0,71.64,71.82,556993.0,71.0187,71.1175,70.7619,70.9397,556993.0
2024-09-24 12:30:00,71.83,71.98,71.75,71.89,351913.0,70.9496,71.0978,70.8706,71.0089,351913.0
2024-09-24 12:40:00,71.88,72.06,71.76,71.89,675053.0,70.999,71.1768,70.8805,71.0089,675053.0
2024-09-24 12:50:00,71.9,71.94,71.53,71.55,541072.0,71.0187,71.0583,70.6533,70.673,541072.0
2024-09-24 13:00:00,71.55,71.76,71.43,71.65,551769.0,70.673,70.8805,70.5545,70.7718,551769.0
2024-09-24 13:10:00,71.65,71.86,71.59,71.82,395813.0,70.7718,70.9792,70.7125,70.9397,395813.0
2024-09-24 13:20:00,71.82,71.82,71.62,71.65,265801.0,70.9397,70.9397,70.7422,70.7718,265801.0
2024-09-24 13:30:00,71.65,71.88,71.63,71.77,361950.0,70.7718,70.999,70.7521,70.8903,361950.0
2024-09-24 13:40:00,71.77,71.88,71.62,71.64,340763.0,70.8903,70.999,70.7422,70.7619,340763.0
2024-09-24 13:50:00,71.61,71.77,71.56,71.58,325305.0,70.7323,70.8903,70.6829,70.7027,325305.0
2024-09-24 14:00:00,71.59,71.69,71.51,71.58,309793.0,70.7125,70.8113,70.6335,70.7027,309793.0
2024-09-24 14:10:00,71.57,71.59,71.33,71.52,498917.0,70.6928,70.7125,70.4557,70.6434,498917.0
2024-09-24 14:20:00,71.51,71.54,71.27,71.39,323929.0,70.6335,70.6632,70.3965,70.515,323929.0
2024-09-24 14:30:00,71.38,71.49,71.0,71.48,647955.0,70.5051,70.6138,70.1298,70.6039,647955.0
2024-09-24 14:40:00,71.48,71.52,71.28,71.3,264037.0,70.6039,70.6434,70.4063,70.4261,264037.0
2024-09-24 14:50:00,71.28,71.52,71.25,71.4,382293.0,70.4063,70.6434,70.3767,70.5249,382293.0
2024-09-24 15:00:00,71.38,71.55,71.34,71.48,315696.0,70.5051,70.673,70.4656,70.6039,315696.0
2024-09-24 15:10:00,71.47,71.52,71.34,71.45,315377.0,70.594,70.6434,70.4656,70.5743,315377.0
2024-09-24 15:20:00,71.44,71.51,71.39,71.46,283166.0,70.5644,70.6335,70.515,70.5841,283166.0
2024-09-24 15:30:00,71.45,71.56,71.37,71.54,425810.0,70.5743,70.6829,70.4952,70.6632,425810.0
2024-09-24 15:40:00,71.55,71.67,71.51,71.6,808482.0,70.673,70.7916,70.6335,70.7224,808482.0
2024-09-24 15:50:00,71.61,71.7,71.33,71.67,1470627.0,70.7323,70.8212,70.4557,70.7916,1470627.0
2024-09-25 09:30:00,71.14,71.83,71.1,71.63,1906675.0,70.4938,71.1775,70.4541,70.9793,1906675.0
2024-09-25 09:40:00,71.62,71.8,71.17,71.66,1845657.0,70.9694,71.1478,70.5235,71.009,1845657.0
2024-09-25 09:50:00,71.67,72.1,71.5,72.08,1478969.0,71.019,71.445,70.8505,71.4252,1478969.0
2024-09-25 10:00:00,72.08,72.3,72.0,72.23,1510074.0,71.4252,71.6432,71.346,71.5739,1510074.0
2024-09-25 10:10:00,72.23,72.49,72.17,72.44,1181397.0,71.5739,71.8315,71.5144,71.782,1181397.0
2024-09-25 10:20:00,72.43,72.46,71.99,72.02,1196572.0,71.772,71.8018,71.336,71.3658,1196572.0
2024-09-25 10:30:00,72.01,72.25,71.86,72.19,1011387.0,71.3559,71.5937,71.2072,71.5342,1011387.0
2024-09-25 10:40:00,72.19,72.24,71.8,71.85,764717.0,71.5342,71.5838,71.1478,71.1973,764717.0
2024-09-25 10:50:00,71.86,72.13,71.79,72.05,845069.0,71.2072,71.4748,71.1379,71.3955,845069.0
2024-09-25 11:00:00,72.04,72.21,71.93,72.17,587529.0,71.3856,71.554,71.2766,71.5144,587529.0
2024-09-25 11:10:00,72.16,72.17,71.75,72.06,702250.0,71.5045,71.5144,71.0982,71.4054,702250.0
2024-09-25 11:20:00,72.04,72.05,71.74,71.77,430851.0,71.3856,71.3955,71.0883,71.118,430851.0
2024-09-25 11:30:00,71.75,72.16,71.67,72.07,694319.0,71.0982,71.5045,71.019,71.4153,694319.0
2024-09-25 11:40:00,72.07,72.17,71.72,71.83,549288.0,71.4153,71.5144,71.0685,71.1775,549288.0
2024-09-25 11:50:00,71.82,71.83,71.52,71.8,753610.0,71.1676,71.1775,70.8703,71.1478,753610.0
2024-09-25 12:00:00,71.81,71.81,71.42,71.65,637676.0,71.1577,71.1577,70.7712,70.9991,637676.0
2024-09-25 12:10:00,71.66,71.75,71.59,71.69,339210.0,71.009,71.0982,70.9397,71.0388,339210.0
2024-09-25 12:20:00,71.72,71.91,71.72,71.83,585783.0,71.0685,71.2568,71.0685,71.1775,585783.0
2024-09-25 12:30:00,71.82,71.88,71.64,71.8,562402.0,71.1676,71.227,70.9892,71.1478,562402.0
2024-09-25 12:40:00,71.8,71.85,71.5,71.54,461107.0,71.1478,71.1973,70.8505,70.8901,461107.0
2024-09-25 12:50:00,71.54,71.74,71.45,71.5,528885.0,70.8901,71.0883,70.801,70.8505,528885.0
2024-09-25 13:00:00,71.51,71.61,71.05,71.48,999059.0,70.8604,70.9595,70.4046,70.8307,999059.0
2024-09-25 13:10:00,71.46,71.5,71.29,71.46,366770.0,70.8109,70.8505,70.6424,70.8109,366770.0
2024-09-25 13:20:00,71.45,71.61,71.42,71.55,322306.0,70.801,70.9595,70.7712,70.9,322306.0
2024-09-25 13:30:00,71.54,71.63,71.15,71.48,580079.0,70.8901,70.9793,70.5037,70.8307,580079.0
2024-09-25 13:40:00,71.48,71.48,71.1,71.24,453619.0,70.8307,70.8307,70.4541,70.5929,453619.0
2024-09-25 13:50:00,71.25,71.77,71.2,71.74,731410.0,70.6028,71.118,70.5532,71.0883,731410.0
2024-09-25 14:00:00,71.74,71.8,71.44,71.52,486800.0,71.0883,71.1478,70.791,70.8703,486800.0
2024-09-25 14:10:00,71.52,71.54,71.15,71.46,557830.0,70.8703,70.8901,70.5037,70.8109,557830.0
2024-09-25 14:20:00,71.48,71.71,71.41,71.71,327715.0,70.8307,71.0586,70.7613,71.0586,327715.0
2024-09-25 14:30:00,71.71,71.71,71.55,71.63,283823.0,71.0586,71.0586,70.9,70.9793,283823.0
2024-09-25 14:40:00,71.62,71.75,71.59,71.7,217812.0,70.9694,71.0982,70.9397,71.0487,217812.0
2024-09-25 14:50:00,71.7,71.73,71.44,71.63,539562.0,71.0487,71.0784,70.791,70.9793,539562.0
2024-09-25 15:00:00,71.62,71.72,71.56,71.57,297547.0,70.9694,71.0685,70.91,70.9199,297547.0
2024-09-25 15:10:00,71.58,71.63,71.44,71.51,268854.0,70.9298,70.9793,70.791,70.8604,268854.0
2024-09-25 15:20:00,71.51,71.57,71.48,71.54,220802.0,70.8604,70.9199,70.8307,70.8901,220802.0
2024-09-25 15:30:00,71.54,71.59,71.45,71.5,329198.0,70.8901,70.9397,70.801,70.8505,329198.0
2024-09-25 15:40:00,71.49,71.63,71.46,71.6,386164.0,70.8406,70.9793,70.8109,70.9496,386164.0
2024-09-25 15:50:00,71.6,71.72,71.5,71.66,1244875.0,70.9496,71.0685,70.8505,71.009,1244875.0
2024-09-26 09:30:00,74.92,75.07,74.07,74.3,5186772.0,74.2394,74.3881,73.3972,73.6251,5186772.0
2024-09-26 09:40:00,74.3,74.35,73.87,74.09,2113869.0,73.6251,73.6746,73.199,73.417,2113869.0
2024-09-26 09:50:00,74.08,74.2,73.9,74.12,1197377.0,73.4071,73.526,73.2287,73.4467,1197377.0
2024-09-26 10:00:00,74.12,74.2,73.64,73.86,1413330.0,73.4467,73.526,72.9711,73.1891,1413330.0
2024-09-26 10:10:00,73.87,74.03,73.67,73.82,902101.0,73.199,73.3575,73.0008,73.1494,902101.0
2024-09-26 10:20:00,73.83,73.85,73.18,73.26,1891749.0,73.1593,73.1792,72.5152,72.5945,1891749.0
2024-09-26 10:30:00,73.27,73.48,72.85,73.44,2238978.0,72.6044,72.8125,72.1882,72.7729,2238978.0
2024-09-26 10:40:00,73.44,73.46,72.6,72.84,1724451.0,72.7729,72.7927,71.9405,72.1783,1724451.0
2024-09-26 10:50:00,72.84,72.97,71.78,71.86,2330026.0,72.1783,72.3071,71.128,71.2072,2330026.0
2024-09-26 11:00:00,71.86,72.7,71.58,72.56,2592215.0,71.2072,72.0396,70.9298,71.9009,2592215.0
2024-09-26 11:10:00,72.57,72.59,72.09,72.11,1207316.0,71.9108,71.9306,71.4351,71.455,1207316.0
2024-09-26 11:20:00,72.11,72.35,71.96,72.31,867042.0,71.455,71.6928,71.3063,71.6531,867042.0
2024-09-26 11:30:00,72.3,72.34,72.01,72.31,879000.0,71.6432,71.6829,71.3559,71.6531,879000.0
2024-09-26 11:40:00,72.29,72.71,72.22,72.48,1115424.0,71.6333,72.0495,71.564,71.8216,1115424.0
2024-09-26 11:50:00,72.48,73.03,72.46,73.01,1313599.0,71.8216,72.3666,71.8018,72.3468,1313599.0
2024-09-26 12:00:00,73.0,73.01,72.42,72.61,1192587.0,72.3369,72.3468,71.7621,71.9504,1192587.0
2024-09-26 12:10:00,72.61,72.69,72.37,72.45,600424.0,71.9504,72.0297,71.7126,71.7919,600424.0
2024-09-26 12:20:00,72.44,72.52,72.17,72.32,696979.0,71.782,71.8612,71.5144,71.663,696979.0
2024-09-26 12:30:00,72.32,72.41,72.18,72.37,477144.0,71.663,71.7522,71.5243,71.7126,477144.0
2024-09-26 12:40:00,72.37,72.45,72.01,72.29,529095.0,71.7126,71.7919,71.3559,71.6333,529095.0
2024-09-26 12:50:00,72.28,72.4,72.15,72.27,267227.0,71.6234,71.7423,71.4946,71.6135,267227.0
2024-09-26 13:00:00,72.26,72.37,72.09,72.13,580720.0,71.6036,71.7126,71.4351,71.4748,580720.0
2024-09-26 13:10:00,72.12,72.35,71.6,71.71,1134401.0,71.4649,71.6928,70.9496,71.0586,1134401.0
2024-09-26 13:20:00,71.7,72.28,71.67,72.24,807637.0,71.0487,71.6234,71.019,71.5838,807637.0
2024-09-26 13:30:00,72.24,72.47,72.22,72.36,951393.0,71.5838,71.8117,71.564,71.7027,951393.0
2024-09-26 13:40:00,72.37,72.6,72.37,72.59,694353.0,71.7126,71.9405,71.7126,71.9306,694353.0
2024-09-26 13:50:00,72.59,72.67,72.47,72.51,553382.0,71.9306,72.0099,71.8117,71.8513,553382.0
2024-09-26 14:00:00,72.5,72.73,72.49,72.7,400139.0,71.8414,72.0693,71.8315,72.0396,400139.0
2024-09-26 14:10:00,72.7,73.26,72.66,73.01,1336403.0,72.0396,72.5945,72.0,72.3468,1336403.0
2024-09-26 14:20:00,73.01,73.27,72.94,73.26,620477.0,72.3468,72.6044,72.2774,72.5945,620477.0
2024-09-26 14:30:00,73.25,73.28,72.97,73.16,634083.0,72.5846,72.6143,72.3071,72.4954,634083.0
2024-09-26 14:40:00,73.15,73.19,72.97,73.0,460645.0,72.4855,72.5251,72.3071,72.3369,460645.0
2024-09-26 14:50:00,73.02,73.29,73.0,73.18,571573.0,72.3567,72.6242,72.3369,72.5152,571573.0
2024-09-26 15:00:00,73.17,73.22,72.99,73.17,533625.0,72.5053,72.5549,72.327,72.5053,533625.0
2024-09-26 15:10:00,73.18,73.4,73.16,73.34,687914.0,72.5152,72.7332,72.4954,72.6738,687914.0
2024-09-26 15:20:00,73.34,73.43,73.16,73.25,624445.0,72.6738,72.763,72.4954,72.5846,624445.0
2024-09-26 15:30:00,73.26,73.39,73.16,73.25,532289.0,72.5945,72.7233,72.4954,72.5846,532289.0
2024-09-26 15:40:00,73.26,73.33,73.21,73.33,427938.0,72.5945,72.6639,72.545,72.6639,427938.0
2024-09-26 15:50:00,73.34,73.34,73.01,73.19,1983935.0,72.6738,72.6738,72.3468,72.5251,1983935.0
2024-09-27 09:30:00,73.62,73.67,72.87,73.06,2236980.0,72.9512,73.0008,72.2081,72.3963,2236980.0
2024-09-27 09:40:00,73.06,73.42,72.96,73.39,1555478.0,72.3963,72.7531,72.2972,72.7233,1555478.0
2024-09-27 09:50:00,73.38,73.4,72.89,73.05,979162.0,72.7134,72.7332,72.2279,72.3864,979162.0
2024-09-27 10:00:00,73.06,73.55,72.92,73.1,1412054.0,72.3963,72.8819,72.2576,72.436,1412054.0
2024-09-27 10:10:00,73.1,73.13,72.59,72.62,1170097.0,72.436,72.4657,71.9306,71.9603,1170097.0
2024-09-27 10:20:00,72.61,73.16,72.58,72.88,1068970.0,71.9504,72.4954,71.9207,72.218,1068970.0
2024-09-27 10:30:00,72.88,72.98,72.44,72.94,1130069.0,72.218,72.3171,71.782,72.2774,1130069.0
2024-09-27 10:40:00,72.93,73.09,72.71,72.8,938010.0,72.2675,72.4261,72.0495,72.1387,938010.0
2024-09-27 10:50:00,72.78,72.95,72.66,72.84,535629.0,72.1189,72.2873,72.0,72.1783,535629.0
2024-09-27 11:00:00,72.81,72.87,72.47,72.54,703706.0,72.1486,72.2081,71.8117,71.8811,703706.0
2024-09-27 11:10:00,72.54,72.6,72.19,72.26,1053905.0,71.8811,71.9405,71.5342,71.6036,1053905.0
2024-09-27 11:20:00,72.26,72.52,72.17,72.42,1034499.0,71.6036,71.8612,71.5144,71.7621,1034499.0
2024-09-27 11:30:00,72.43,72.43,72.12,72.34,745256.0,71.772,71.772,71.4649,71.6829,745256.0
2024-09-27 11:40:00,72.33,72.6,72.21,72.24,879296.0,71.673,71.9405,71.554,71.5838,879296.0
2024-09-27 11:50:00,72.24,72.26,72.03,72.07,982438.0,71.5838,71.6036,71.3757,71.4153,982438.0
2024-09-27 12:00:00,72.07,72.29,71.99,72.03,822138.0,71.4153,71.6333,71.336,71.3757,822138.0
2024-09-27 12:10:00,72.02,72.15,71.8,72.01,1026211.0,71.3658,71.4946,71.1478,71.3559,1026211.0
2024-09-27 12:20:00,72.0,72.33,71.91,72.25,624850.0,71.346,71.673,71.2568,71.5937,624850.0
2024-09-27 12:30:00,72.25,72.43,72.18,72.28,620679.0,71.5937,71.772,71.5243,71.6234,620679.0
2024-09-27 12:40:00,72.28,72.34,72.22,72.3,422913.0,71.6234,71.6829,71.564,71.6432,422913.0
2024-09-27 12:50:00,72.3,72.41,72.23,72.36,384644.0,71.6432,71.7522,71.5739,71.7027,384644.0
2024-09-27 13:00:00,72.37,72.61,72.2,72.26,1240958.0,71.7126,71.9504,71.5441,71.6036,1240958.0
2024-09-27 13:10:00,72.27,72.36,72.1,72.12,618711.0,71.6135,71.7027,71.445,71.4649,618711.0
2024-09-27 13:20:00,72.12,72.24,72.03,72.04,445409.0,71.4649,71.5838,71.3757,71.3856,445409.0
2024-09-27 13:30:00,72.03,72.15,71.88,71.9,579275.0,71.3757,71.4946,71.227,71.2469,579275.0
2024-09-27 13:40:00,71.9,72.19,71.89,72.11,487298.0,71.2469,71.5342,71.237,71.455,487298.0
2024-09-27 13:50:00,72.12,72.57,72.11,72.55,947595.0,71.4649,71.9108,71.455,71.891,947595.0
2024-09-27 14:00:00,72.55,72.69,72.23,72.3,886456.0,71.891,72.0297,71.5739,71.6432,886456.0
2024-09-27 14:10:00,72.3,72.33,72.07,72.14,324696.0,71.6432,71.673,71.4153,71.4847,324696.0
2024-09-27 14:20:00,72.14,72.26,71.68,71.69,1079247.0,71.4847,71.6036,71.0289,71.0388,1079247.0
2024-09-27 14:30:00,71.69,71.79,71.39,71.66,1803388.0,71.0388,71.1379,70.7415,71.009,1803388.0
2024-09-27 14:40:00,71.65,72.08,71.59,72.02,775774.0,70.9991,71.4252,70.9397,71.3658,775774.0
2024-09-27 14:50:00,72.02,72.36,71.96,72.21,680676.0,71.3658,71.7027,71.3063,71.554,680676.0
2024-09-27 15:00:00,72.2,72.27,72.04,72.14,547620.0,71.5441,71.6135,71.3856,71.4847,547620.0
2024-09-27 15:10:00,72.14,72.24,72.02,72.13,447630.0,71.4847,71.5838,71.3658,71.4748,447630.0
2024-09-27 15:20:00,72.14,72.19,71.88,72.1,746585.0,71.4847,71.5342,71.227,71.445,746585.0
2024-09-27 15:30:00,72.12,72.13,71.96,72.01,484394.0,71.4649,71.4748,71.3063,71.3559,484394.0
2024-09-27 15:40:00,72.01,72.02,71.83,71.84,648267.0,71.3559,71.3658,71.1775,71.1874,648267.0
2024-09-27 15:50:00,71.84,72.19,71.82,71.95,1849311.0,71.1874,71.5342,71.1676,71.2964,1849311.0
2024-09-30 09:30:00,71.46,72.35,71.37,72.15,2691185.0,70.8109,71.6928,70.7217,71.4946,2691185.0
2024-09-30 09:40:00,72.16,72.34,71.98,72.23,1604717.0,71.5045,71.6829,71.3261,71.5739,1604717.0
2024-09-30 09:50:00,72.24,72.35,71.68,71.74,1356948.0,71.5838,71.6928,71.0289,71.0883,1356948.0
2024-09-30 10:00:00,71.74,71.92,71.3,71.56,1460667.0,71.0883,71.2667,70.6523,70.91,1460667.0
2024-09-30 10:10:00,71.55,71.71,71.15,71.26,1231045.0,70.9,71.0586,70.5037,70.6127,1231045.0
2024-09-30 10:20:00,71.25,71.55,70.93,71.54,1158332.0,70.6028,70.9,70.2857,70.8901,1158332.0
2024-09-30 10:30:00,71.54,71.8,71.33,71.63,1009867.0,70.8901,71.1478,70.682,70.9793,1009867.0
2024-09-30 10:40:00,71.62,71.68,71.3,71.49,575702.0,70.9694,71.0289,70.6523,70.8406,575702.0
2024-09-30 10:50:00,71.48,71.58,71.39,71.48,331598.0,70.8307,70.9298,70.7415,70.8307,331598.0
2024-09-30 11:00:00,71.48,71.83,71.41,71.46,952337.0,70.8307,71.1775,70.7613,70.8109,952337.0
2024-09-30 11:10:00,71.45,71.85,71.39,71.73,484813.0,70.801,71.1973,70.7415,71.0784,484813.0
2024-09-30 11:20:00,71.74,71.98,71.71,71.98,669602.0,71.0883,71.3261,71.0586,71.3261,669602.0
2024-09-30 11:30:00,71.98,72.06,71.5,71.55,1246630.0,71.3261,71.4054,70.8505,70.9,1246630.0
2024-09-30 11:40:00,71.54,71.94,71.35,71.93,737118.0,70.8901,71.2865,70.7019,71.2766,737118.0
2024-09-30 11:50:00,71.94,71.98,71.73,71.76,403935.0,71.2865,71.3261,71.0784,71.1081,403935.0
2024-09-30 12:00:00,71.78,72.17,71.74,72.05,535202.0,71.128,71.5144,71.0883,71.3955,535202.0
2024-09-30 12:10:00,72.04,72.23,71.88,72.1,713953.0,71.3856,71.5739,71.227,71.445,713953.0
2024-09-30 12:20:00,72.09,72.26,72.01,72.06,384584.0,71.4351,71.6036,71.3559,71.4054,384584.0
2024-09-30 12:30:00,72.07,72.12,71.9,71.91,391616.0,71.4153,71.4649,71.2469,71.2568,391616.0
2024-09-30 12:40:00,71.91,71.96,71.78,71.95,273644.0,71.2568,71.3063,71.128,71.2964,273644.0
2024-09-30 12:50:00,71.94,72.06,71.81,71.81,301334.0,71.2865,71.4054,71.1577,71.1577,301334.0
2024-09-30 13:00:00,71.82,71.87,71.57,71.58,439238.0,71.1676,71.2171,70.9199,70.9298,439238.0
2024-09-30 13:10:00,71.59,71.69,71.37,71.57,830680.0,70.9397,71.0388,70.7217,70.9199,830680.0
2024-09-30 13:20:00,71.57,71.73,71.44,71.44,405388.0,70.9199,71.0784,70.791,70.791,405388.0
2024-09-30 13:30:00,71.43,71.56,71.4,71.41,340049.0,70.7811,70.91,70.7514,70.7613,340049.0
2024-09-30 13:40:00,71.42,71.56,71.37,71.55,324396.0,70.7712,70.91,70.7217,70.9,324396.0
2024-09-30 13:50:00,71.55,71.84,71.48,71.77,977134.0,70.9,71.1874,70.8307,71.118,977134.0
2024-09-30 14:00:00,71.75,71.82,71.45,71.64,376693.0,71.0982,71.1676,70.801,70.9892,376693.0
2024-09-30 14:10:00,71.62,71.62,70.75,70.75,1812702.0,70.9694,70.9694,70.1073,70.1073,1812702.0
2024-09-30 14:20:00,70.74,70.81,70.18,70.57,2150662.0,70.0974,70.1668,69.5425,69.9289,2150662.0
2024-09-30 14:30:00,70.57,71.21,70.37,71.17,1353062.0,69.9289,70.5631,69.7308,70.5235,1353062.0
2024-09-30 14:40:00,71.17,71.42,71.1,71.25,1043131.0,70.5235,70.7712,70.4541,70.6028,1043131.0
2024-09-30 14:50:00,71.26,71.44,71.1,71.14,642736.0,70.6127,70.791,70.4541,70.4938,642736.0
2024-09-30 15:00:00,71.14,71.23,70.85,71.11,781728.0,70.4938,70.583,70.2064,70.464,781728.0
2024-09-30 15:10:00,71.11,71.29,70.84,71.25,607248.0,70.464,70.6424,70.1965,70.6028,607248.0
2024-09-30 15:20:00,71.24,71.25,71.05,71.21,491941.0,70.5929,70.6028,70.4046,70.5631,491941.0
2024-09-30 15:30:00,71.2,71.41,71.09,71.4,703986.0,70.5532,70.7613,70.4442,70.7514,703986.0
2024-09-30 15:40:00,71.38,71.9,71.28,71.75,1472784.0,70.7316,71.2469,70.6325,71.0982,1472784.0
2024-09-30 15:50:00,71.76,72.62,71.74,72.47,3766253.0,71.1081,71.9603,71.0883,71.8117,3766253.0
2024-10-01 09:30:00,72.28,72.43,70.53,70.72,3301755.0,71.6234,71.772,69.8893,70.0776,3301755.0
2024-10-01 09:40:00,70.72,70.79,69.95,70.09,3733487.0,70.0776,70.1469,69.3146,69.4533,3733487.0
2024-10-01 09:50:00,70.08,70.17,69.41,70.08,3800810.0,69.4434,69.5326,68.7795,69.4434,3800810.0
2024-10-01 10:00:00,70.08,70.47,69.22,69.24,3032915.0,69.4434,69.8299,68.5912,68.611,3032915.0
2024-10-01 10:10:00,69.23,69.36,68.68,68.79,2851857.0,68.6011,68.7299,68.0561,68.1651,2851857.0
2024-10-01 10:20:00,68.8,69.48,68.38,68.65,2772880.0,68.175,68.8488,67.7588,68.0264,2772880.0
2024-10-01 10:30:00,68.64,69.01,68.22,68.92,2078249.0,68.0165,68.3831,67.6003,68.2939,2078249.0
2024-10-01 10:40:00,68.91,69.26,68.84,68.99,1475406.0,68.284,68.6308,68.2147,68.3633,1475406.0
2024-10-01 10:50:00,69.0,69.05,68.69,68.84,782048.0,68.3732,68.4228,68.066,68.2147,782048.0
2024-10-01 11:00:00,68.84,68.89,67.93,67.95,1811163.0,68.2147,68.2642,67.3129,67.3327,1811163.0
2024-10-01 11:10:00,67.95,68.04,67.7,67.84,1517407.0,67.3327,67.4219,67.085,67.2237,1517407.0
2024-10-01 11:20:00,67.83,68.54,67.74,68.51,1426533.0,67.2138,67.9174,67.1247,67.8877,1426533.0
2024-10-01 11:30:00,68.51,69.01,68.37,69.0,1430014.0,67.8877,68.3831,67.7489,68.3732,1430014.0
2024-10-01 11:40:00,68.99,69.37,68.82,69.01,1668633.0,68.3633,68.7398,68.1948,68.3831,1668633.0
2024-10-01 11:50:00,69.02,69.2,68.78,68.81,804418.0,68.393,68.5714,68.1552,68.1849,804418.0
2024-10-01 12:00:00,68.81,69.37,68.67,69.29,1082666.0,68.1849,68.7398,68.0462,68.6606,1082666.0
2024-10-01 12:10:00,69.3,69.59,69.01,69.13,1193752.0,68.6705,68.9578,68.3831,68.502,1193752.0
2024-10-01 12:20:00,69.15,69.32,68.86,69.14,735027.0,68.5218,68.6903,68.2345,68.5119,735027.0
2024-10-01 12:30:00,69.12,69.22,68.43,68.62,1417564.0,68.4921,68.5912,67.8084,67.9967,1417564.0
2024-10-01 12:40:00,68.62,68.85,68.07,68.32,1134965.0,67.9967,68.2246,67.4517,67.6994,1134965.0
2024-10-01 12:50:00,68.3,69.15,68.29,68.91,1385616.0,67.6796,68.5218,67.6697,68.284,1385616.0
2024-10-01 13:00:00,68.92,68.92,68.27,68.4,983697.0,68.2939,68.2939,67.6498,67.7787,983697.0
2024-10-01 13:10:00,68.44,68.57,68.0,68.06,1070182.0,67.8183,67.9471,67.3823,67.4417,1070182.0
2024-10-01 13:20:00,68.08,68.3,68.0,68.07,851861.0,67.4616,67.6796,67.3823,67.4517,851861.0
2024-10-01 13:30:00,68.06,68.77,67.98,68.47,1222406.0,67.4417,68.1453,67.3625,67.848,1222406.0
2024-10-01 13:40:00,68.47,69.08,68.41,68.79,1114034.0,67.848,68.4525,67.7886,68.1651,1114034.0
2024-10-01 13:50:00,68.8,69.63,68.73,69.62,1395574.0,68.175,68.9975,68.1057,68.9876,1395574.0
2024-10-01 14:00:00,69.6,70.0,69.58,69.9,1849394.0,68.9678,69.3641,68.9479,69.265,1849394.0
2024-10-01 14:10:00,69.89,70.23,69.79,70.06,1110423.0,69.2551,69.592,69.156,69.4236,1110423.0
2024-10-01 14:20:00,70.06,70.26,69.94,70.23,914496.0,69.4236,69.6218,69.3047,69.592,914496.0
2024-10-01 14:30:00,70.24,70.45,69.93,70.19,1082146.0,69.6019,69.81,69.2948,69.5524,1082146.0
2024-10-01 14:40:00,70.2,70.3,70.03,70.11,602953.0,69.5623,69.6614,69.3939,69.4731,602953.0
2024-10-01 14:50:00,70.12,70.29,69.87,70.17,820994.0,69.483,69.6515,69.2353,69.5326,820994.0
2024-10-01 15:00:00,70.16,70.28,70.04,70.19,512443.0,69.5227,69.6416,69.4038,69.5524,512443.0
2024-10-01 15:10:00,70.19,70.23,69.78,69.98,775005.0,69.5524,69.592,69.1461,69.3443,775005.0
2024-10-01 15:20:00,69.97,70.18,69.93,70.01,586672.0,69.3344,69.5425,69.2948,69.374,586672.0
2024-10-01 15:30:00,70.0,70.0,69.29,69.44,1234855.0,69.3641,69.3641,68.6606,68.8092,1234855.0
2024-10-01 15:40:00,69.44,69.7,69.29,69.34,1008356.0,68.8092,69.0668,68.6606,68.7101,1008356.0
2024-10-01 15:50:00,69.35,69.57,69.11,69.37,1834329.0,68.72,68.938,68.4822,68.7398,1834329.0
2024-10-02 09:30:00,69.01,69.25,68.28,68.53,2767910.0,68.3831,68.6209,67.6597,67.9075,2767910.0
2024-10-02 09:40:00,68.55,68.84,67.87,68.69,2816863.0,67.9273,68.2147,67.2535,68.066,2816863.0
2024-10-02 09:50:00,68.69,68.87,68.48,68.71,1524709.0,68.066,68.2444,67.8579,68.0858,1524709.0
2024-10-02 10:00:00,68.72,69.34,68.62,69.04,1578345.0,68.0958,68.7101,67.9967,68.4128,1578345.0
2024-10-02 10:10:00,69.05,69.63,69.0,69.58,1429298.0,68.4228,68.9975,68.3732,68.9479,1429298.0
2024-10-02 10:20:00,69.59,69.75,69.05,69.65,1536260.0,68.9578,69.1164,68.4228,69.0173,1536260.0
2024-10-02 10:30:00,69.64,69.89,69.45,69.7,1556496.0,69.0074,69.2551,68.8191,69.0668,1556496.0
2024-10-02 10:40:00,69.68,70.17,69.59,70.14,1221935.0,69.047,69.5326,68.9578,69.5029,1221935.0
2024-10-02 10:50:00,70.14,70.2,69.41,69.57,1181739.0,69.5029,69.5623,68.7795,68.938,1181739.0
2024-10-02 11:00:00,69.58,70.11,69.52,69.91,1173513.0,68.9479,69.4731,68.8885,69.2749,1173513.0
2024-10-02 11:10:00,69.91,70.54,69.9,70.48,1251581.0,69.2749,69.8992,69.265,69.8398,1251581.0
2024-10-02 11:20:00,70.49,70.52,70.0,70.18,1090337.0,69.8497,69.8794,69.3641,69.5425,1090337.0
2024-10-02 11:30:00,70.19,70.36,70.09,70.28,608870.0,69.5524,69.7209,69.4533,69.6416,608870.0
2024-10-02 11:40:00,70.28,70.3,70.1,70.28,502733.0,69.6416,69.6614,69.4632,69.6416,502733.0
2024-10-02 11:50:00,70.28,70.34,69.92,70.21,694147.0,69.6416,69.701,69.2849,69.5722,694147.0
2024-10-02 12:00:00,70.23,70.47,70.19,70.3,530239.0,69.592,69.8299,69.5524,69.6614,530239.0
2024-10-02 12:10:00,70.32,70.48,70.09,70.09,688586.0,69.6812,69.8398,69.4533,69.4533,688586.0
2024-10-02 12:20:00,70.1,70.47,69.97,70.31,740804.0,69.4632,69.8299,69.3344,69.6713,740804.0
2024-10-02 12:30:00,70.33,70.33,70.02,70.12,411554.0,69.6911,69.6911,69.3839,69.483,411554.0
2024-10-02 12:40:00,70.12,70.12,69.79,69.83,495944.0,69.483,69.483,69.156,69.1957,495944.0
2024-10-02 12:50:00,69.83,69.92,69.38,69.41,620578.0,69.1957,69.2849,68.7498,68.7795,620578.0
2024-10-02 13:00:00,69.4,69.69,69.34,69.5,441639.0,68.7696,69.0569,68.7101,68.8687,441639.0
2024-10-02 13:10:00,69.51,69.61,69.34,69.58,472258.0,68.8786,68.9777,68.7101,68.9479,472258.0
2024-10-02 13:20:00,69.58,69.84,69.43,69.78,646086.0,68.9479,69.2056,68.7993,69.1461,646086.0
2024-10-02 13:30:00,69.78,69.81,69.28,69.73,668443.0,69.1461,69.1758,68.6507,69.0966,668443.0
2024-10-02 13:40:00,69.73,69.9,69.53,69.87,456419.0,69.0966,69.265,68.8984,69.2353,456419.0
2024-10-02 13:50:00,69.88,70.11,69.86,70.08,557671.0,69.2452,69.4731,69.2254,69.4434,557671.0
2024-10-02 14:00:00,70.05,70.21,70.03,70.17,513270.0,69.4137,69.5722,69.3939,69.5326,513270.0
2024-10-02 14:10:00,70.16,70.2,70.05,70.14,326727.0,69.5227,69.5623,69.4137,69.5029,326727.0
2024-10-02 14:20:00,70.13,70.16,69.47,69.83,594223.0,69.4929,69.5227,68.8389,69.1957,594223.0
2024-10-02 14:30:00,69.81,69.91,69.63,69.83,413136.0,69.1758,69.2749,68.9975,69.1957,413136.0
2024-10-02 14:40:00,69.82,69.95,69.8,69.92,259977.0,69.1858,69.3146,69.1659,69.2849,259977.0
2024-10-02 14:50:00,69.91,69.98,69.77,69.87,290206.0,69.2749,69.3443,69.1362,69.2353,290206.0
2024-10-02 15:00:00,69.86,69.99,69.78,69.97,259586.0,69.2254,69.3542,69.1461,69.3344,259586.0
2024-10-02 15:10:00,69.98,70.02,69.89,69.99,299352.0,69.3443,69.3839,69.2551,69.3542,299352.0
2024-10-02 15:20:00,69.99,70.11,69.98,70.09,308878.0,69.3542,69.4731,69.3443,69.4533,308878.0
2024-10-02 15:30:00,70.1,70.12,69.94,69.98,449604.0,69.4632,69.483,69.3047,69.3443,449604.0
2024-10-02 15:40:00,69.98,70.2,69.83,70.15,615515.0,69.3443,69.5623,69.1957,69.5128,615515.0
2024-10-02 15:50:00,70.14,70.15,69.65,69.69,1257011.0,69.5029,69.5128,69.0173,69.0569,1257011.0
2024-10-03 09:30:00,68.73,69.46,68.56,69.27,2414044.0,68.1057,68.829,67.9372,68.6408,2414044.0
2024-10-03 09:40:00,69.27,69.71,69.1,69.55,1568074.0,68.6408,69.0768,68.4723,68.9182,1568074.0
2024-10-03 09:50:00,69.56,70.13,69.44,69.88,1583732.0,68.9281,69.4929,68.8092,69.2452,1583732.0
2024-10-03 10:00:00,69.88,70.81,69.87,70.75,3098110.0,69.2452,70.1668,69.2353,70.1073,3098110.0
2024-10-03 10:10:00,70.76,70.81,69.43,69.93,2906848.0,70.1172,70.1668,68.7993,69.2948,2906848.0
2024-10-03 10:20:00,69.92,69.96,68.97,69.28,1964827.0,69.2849,69.3245,68.3435,68.6507,1964827.0
2024-10-03 10:30:00,69.25,69.93,68.95,69.47,1942926.0,68.6209,69.2948,68.3237,68.8389,1942926.0
2024-10-03 10:40:00,69.47,69.72,68.74,69.4,2159867.0,68.8389,69.0867,68.1156,68.7696,2159867.0
2024-10-03 10:50:00,69.38,69.96,68.97,69.02,1555959.0,68.7498,69.3245,68.3435,68.393,1555959.0
2024-10-03 11:00:00,69.0,69.44,68.89,69.35,1304654.0,68.3732,68.8092,68.2642,68.72,1304654.0
2024-10-03 11:10:00,69.33,69.57,69.09,69.31,750057.0,68.7002,68.938,68.4624,68.6804,750057.0
2024-10-03 11:20:00,69.3,69.76,69.26,69.56,704104.0,68.6705,69.1263,68.6308,68.9281,704104.0
2024-10-03 11:30:00,69.54,69.95,69.53,69.8,940193.0,68.9083,69.3146,68.8984,69.1659,940193.0
2024-10-03 11:40:00,69.8,70.17,69.79,69.95,922446.0,69.1659,69.5326,69.156,69.3146,922446.0
2024-10-03 11:50:00,69.98,70.24,69.97,70.04,723577.0,69.3443,69.6019,69.3344,69.4038,723577.0
2024-10-03 12:00:00,70.04,70.09,69.82,70.0,538233.0,69.4038,69.4533,69.1858,69.3641,538233.0
2024-10-03 12:10:00,70.0,70.09,69.84,69.96,356110.0,69.3641,69.4533,69.2056,69.3245,356110.0
2024-10-03 12:20:00,69.97,70.16,69.9,69.95,448765.0,69.3344,69.5227,69.265,69.3146,448765.0
2024-10-03 12:30:00,69.97,69.97,69.55,69.68,655898.0,69.3344,69.3344,68.9182,69.047,655898.0
2024-10-03 12:40:00,69.67,69.67,68.86,68.99,1499489.0,69.0371,69.0371,68.2345,68.3633,1499489.0
2024-10-03 12:50:00,68.98,69.11,68.62,68.81,1890860.0,68.3534,68.4822,67.9967,68.1849,1890860.0
2024-10-03 13:00:00,68.81,68.86,68.39,68.79,1252788.0,68.1849,68.2345,67.7687,68.1651,1252788.0
2024-10-03 13:10:00,68.78,68.94,68.63,68.77,649225.0,68.1552,68.3138,68.0066,68.1453,649225.0
2024-10-03 13:20:00,68.76,69.52,68.75,69.07,1652286.0,68.1354,68.8885,68.1255,68.4426,1652286.0
2024-10-03 13:30:00,69.06,69.39,69.01,69.09,588861.0,68.4327,68.7597,68.3831,68.4624,588861.0
2024-10-03 13:40:00,69.08,69.26,68.8,69.03,592055.0,68.4525,68.6308,68.175,68.4029,592055.0
2024-10-03 13:50:00,69.02,69.28,68.97,69.24,321156.0,68.393,68.6507,68.3435,68.611,321156.0
2024-10-03 14:00:00,69.25,69.38,69.1,69.22,372701.0,68.6209,68.7498,68.4723,68.5912,372701.0
2024-10-03 14:10:00,69.21,69.29,69.07,69.28,226941.0,68.5813,68.6606,68.4426,68.6507,226941.0
2024-10-03 14:20:00,69.27,69.31,68.86,69.14,673601.0,68.6408,68.6804,68.2345,68.5119,673601.0
2024-10-03 14:30:00,69.12,69.23,68.97,69.18,370738.0,68.4921,68.6011,68.3435,68.5516,370738.0
2024-10-03 14:40:00,69.2,69.27,69.13,69.17,248919.0,68.5714,68.6408,68.502,68.5417,248919.0
2024-10-03 14:50:00,69.17,69.28,69.03,69.05,317581.0,68.5417,68.6507,68.4029,68.4228,317581.0
2024-10-03 15:00:00,69.04,69.1,68.81,68.94,488912.0,68.4128,68.4723,68.1849,68.3138,488912.0
2024-10-03 15:10:00,68.92,68.96,68.75,68.92,371096.0,68.2939,68.3336,68.1255,68.2939,371096.0
2024-10-03 15:20:00,68.92,69.09,68.78,68.86,494174.0,68.2939,68.4624,68.1552,68.2345,494174.0
2024-10-03 15:30:00,68.86,69.14,68.8,69.13,536627.0,68.2345,68.5119,68.175,68.502,536627.0
2024-10-03 15:40:00,69.13,69.25,68.94,69.22,786690.0,68.502,68.6209,68.3138,68.5912,786690.0
2024-10-03 15:50:00,69.23,69.71,69.08,69.51,2371531.0,68.6011,69.0768,68.4525,68.8786,2371531.0
2024-10-04 09:30:00,72.0,72.1,71.56,71.93,3530056.0,71.346,71.445,70.91,71.2766,3530056.0
2024-10-04 09:40:00,71.93,72.02,71.59,71.84,1835207.0,71.2766,71.3658,70.9397,71.1874,1835207.0
2024-10-04 09:50:00,71.84,71.88,70.4,70.53,3298693.0,71.1874,71.227,69.7605,69.8893,3298693.0
2024-10-04 10:00:00,70.51,70.89,69.96,70.04,3656741.0,69.8695,70.246,69.3245,69.4038,3656741.0
2024-10-04 10:10:00,70.02,70.91,69.78,70.72,2642159.0,69.3839,70.2659,69.1461,70.0776,2642159.0
2024-10-04 10:20:00,70.72,70.72,69.86,70.08,1714942.0,70.0776,70.0776,69.2254,69.4434,1714942.0
2024-10-04 10:30:00,70.07,70.36,69.85,70.17,1726082.0,69.4335,69.7209,69.2155,69.5326,1726082.0
2024-10-04 10:40:00,70.18,70.72,70.12,70.61,1442958.0,69.5425,70.0776,69.483,69.9686,1442958.0
2024-10-04 10:50:00,70.61,71.0,70.56,70.96,1301878.0,69.9686,70.355,69.919,70.3154,1301878.0
2024-10-04 11:00:00,70.96,71.3,70.94,71.07,1550844.0,70.3154,70.6523,70.2956,70.4244,1550844.0
2024-10-04 11:10:00,71.07,71.16,70.56,70.79,1097614.0,70.4244,70.5136,69.919,70.1469,1097614.0
2024-10-04 11:20:00,70.81,70.81,70.12,70.28,1262735.0,70.1668,70.1668,69.483,69.6416,1262735.0
2024-10-04 11:30:00,70.27,70.3,70.01,70.23,1035930.0,69.6317,69.6614,69.374,69.592,1035930.0
2024-10-04 11:40:00,70.23,70.6,70.05,70.15,964619.0,69.592,69.9587,69.4137,69.5128,964619.0
2024-10-04 11:50:00,70.19,71.1,70.15,71.1,1297205.0,69.5524,70.4541,69.5128,70.4541,1297205.0
2024-10-04 12:00:00,71.1,71.18,70.58,70.6,843562.0,70.4541,70.5334,69.9389,69.9587,843562.0
2024-10-04 12:10:00,70.61,70.82,70.56,70.78,433509.0,69.9686,70.1767,69.919,70.137,433509.0
2024-10-04 12:20:00,70.78,70.83,70.49,70.72,455824.0,70.137,70.1866,69.8497,70.0776,455824.0
2024-10-04 12:30:00,70.72,71.36,70.62,71.29,1012815.0,70.0776,70.7118,69.9785,70.6424,1012815.0
2024-10-04 12:40:00,71.31,71.51,71.12,71.41,1143637.0,70.6622,70.8604,70.4739,70.7613,1143637.0
2024-10-04 12:50:00,71.41,71.44,71.08,71.23,585101.0,70.7613,70.791,70.4343,70.583,585101.0
2024-10-04 13:00:00,71.23,71.23,71.05,71.05,376880.0,70.583,70.583,70.4046,70.4046,376880.0
2024-10-04 13:10:00,71.07,71.36,71.05,71.34,416900.0,70.4244,70.7118,70.4046,70.692,416900.0
2024-10-04 13:20:00,71.34,71.4,71.11,71.14,421202.0,70.692,70.7514,70.464,70.4938,421202.0
2024-10-04 13:30:00,71.14,71.33,70.5,70.91,810879.0,70.4938,70.682,69.8596,70.2659,810879.0
2024-10-04 13:40:00,70.9,71.4,70.87,71.18,801829.0,70.2559,70.7514,70.2262,70.5334,801829.0
2024-10-04 13:50:00,71.18,71.23,70.77,70.84,561179.0,70.5334,70.583,70.1271,70.1965,561179.0
2024-10-04 14:00:00,70.83,70.96,70.78,70.91,491480.0,70.1866,70.3154,70.137,70.2659,491480.0
2024-10-04 14:10:00,70.91,70.92,70.61,70.87,626257.0,70.2659,70.2758,69.9686,70.2262,626257.0
2024-10-04 14:20:00,70.86,71.17,70.86,71.15,543351.0,70.2163,70.5235,70.2163,70.5037,543351.0
2024-10-04 14:30:00,71.14,71.2,71.04,71.12,351715.0,70.4938,70.5532,70.3947,70.4739,351715.0
2024-10-04 14:40:00,71.13,71.21,71.05,71.15,247901.0,70.4839,70.5631,70.4046,70.5037,247901.0
2024-10-04 14:50:00,71.16,71.41,71.15,71.4,484756.0,70.5136,70.7613,70.5037,70.7514,484756.0
2024-10-04 15:00:00,71.39,71.41,71.23,71.39,409605.0,70.7415,70.7613,70.583,70.7415,409605.0
2024-10-04 15:10:00,71.38,71.45,71.27,71.42,486195.0,70.7316,70.801,70.6226,70.7712,486195.0
2024-10-04 15:20:00,71.44,71.73,71.39,71.66,894100.0,70.791,71.0784,70.7415,71.009,894100.0
2024-10-04 15:30:00,71.65,71.91,71.6,71.76,822707.0,70.9991,71.2568,70.9496,71.1081,822707.0
2024-10-04 15:40:00,71.75,71.9,71.65,71.81,784192.0,71.0982,71.2469,70.9991,71.1577,784192.0
2024-10-04 15:50:00,71.8,72.16,71.68,71.99,2305223.0,71.1478,71.5045,71.0289,71.336,2305223.0
2024-10-07 09:30:00,71.05,71.34,70.83,71.17,2543459.0,70.4046,70.692,70.1866,70.5235,2543459.0
2024-10-07 09:40:00,71.15,71.28,70.67,71.03,1820268.0,70.5037,70.6325,70.028,70.3848,1820268.0
2024-10-07 09:50:00,71.03,71.03,70.54,70.76,1313481.0,70.3848,70.3848,69.8992,70.1172,1313481.0
2024-10-07 10:00:00,70.77,71.2,70.71,70.95,1115404.0,70.1271,70.5532,70.0677,70.3055,1115404.0
2024-10-07 10:10:00,70.95,71.48,70.8,71.39,1267838.0,70.3055,70.8307,70.1569,70.7415,1267838.0
2024-10-07 10:20:00,71.39,71.51,71.21,71.5,858960.0,70.7415,70.8604,70.5631,70.8505,858960.0
2024-10-07 10:30:00,71.5,71.58,71.27,71.32,678844.0,70.8505,70.9298,70.6226,70.6721,678844.0
2024-10-07 10:40:00,71.33,71.45,71.03,71.19,833177.0,70.682,70.801,70.3848,70.5433,833177.0
2024-10-07 10:50:00,71.18,71.52,71.11,71.36,913449.0,70.5334,70.8703,70.464,70.7118,913449.0
2024-10-07 11:00:00,71.34,71.34,70.86,71.09,1057273.0,70.692,70.692,70.2163,70.4442,1057273.0
2024-10-07 11:10:00,71.09,71.34,70.97,71.28,643042.0,70.4442,70.692,70.3253,70.6325,643042.0
2024-10-07 11:20:00,71.31,71.35,71.16,71.31,527403.0,70.6622,70.7019,70.5136,70.6622,527403.0
2024-10-07 11:30:00,71.31,71.45,71.14,71.18,513805.0,70.6622,70.801,70.4938,70.5334,513805.0
2024-10-07 11:40:00,71.18,71.4,71.11,71.17,442825.0,70.5334,70.7514,70.464,70.5235,442825.0
2024-10-07 11:50:00,71.17,71.33,71.11,71.19,329850.0,70.5235,70.682,70.464,70.5433,329850.0
2024-10-07 12:00:00,71.2,71.22,70.95,71.0,550422.0,70.5532,70.573,70.3055,70.355,550422.0
2024-10-07 12:10:00,71.01,71.33,70.74,71.27,833669.0,70.3649,70.682,70.0974,70.6226,833669.0
2024-10-07 12:20:00,71.28,71.37,71.19,71.22,390498.0,70.6325,70.7217,70.5433,70.573,390498.0
2024-10-07 12:30:00,71.23,71.26,70.99,71.07,501688.0,70.583,70.6127,70.3451,70.4244,501688.0
2024-10-07 12:40:00,71.06,71.08,70.85,71.03,425602.0,70.4145,70.4343,70.2064,70.3848,425602.0
2024-10-07 12:50:00,71.03,71.07,70.89,71.03,360196.0,70.3848,70.4244,70.246,70.3848,360196.0
2024-10-07 13:00:00,71.04,71.29,71.01,71.28,420806.0,70.3947,70.6424,70.3649,70.6325,420806.0
2024-10-07 13:10:00,71.28,71.33,71.17,71.22,327760.0,70.6325,70.682,70.5235,70.573,327760.0
2024-10-07 13:20:00,71.2,71.25,70.93,70.94,409224.0,70.5532,70.6028,70.2857,70.2956,409224.0
2024-10-07 13:30:00,70.93,71.07,70.81,70.99,449315.0,70.2857,70.4244,70.1668,70.3451,449315.0
2024-10-07 13:40:00,70.99,71.06,70.93,70.95,199198.0,70.3451,70.4145,70.2857,70.3055,199198.0
2024-10-07 13:50:00,70.95,71.19,70.86,71.17,463132.0,70.3055,70.5433,70.2163,70.5235,463132.0
2024-10-07 14:00:00,71.18,71.22,70.62,70.74,782988.0,70.5334,70.573,69.9785,70.0974,782988.0
2024-10-07 14:10:00,70.74,70.91,70.72,70.84,408994.0,70.0974,70.2659,70.0776,70.1965,408994.0
2024-10-07 14:20:00,70.84,70.93,70.71,70.73,296280.0,70.1965,70.2857,70.0677,70.0875,296280.0
2024-10-07 14:30:00,70.73,70.73,69.94,70.27,1912846.0,70.0875,70.0875,69.3047,69.6317,1912846.0
2024-10-07 14:40:00,70.23,70.49,69.41,69.57,1711140.0,69.592,69.8497,68.7795,68.938,1711140.0
2024-10-07 14:50:00,69.56,69.74,69.19,69.28,1784533.0,68.9281,69.1065,68.5615,68.6507,1784533.0
2024-10-07 15:00:00,69.28,69.82,69.18,69.73,1176424.0,68.6507,69.1858,68.5516,69.0966,1176424.0
2024-10-07 15:10:00,69.73,69.76,69.5,69.61,674494.0,69.0966,69.1263,68.8687,68.9777,674494.0
2024-10-07 15:20:00,69.59,69.82,69.49,69.55,595800.0,68.9578,69.1858,68.8588,68.9182,595800.0
2024-10-07 15:30:00,69.56,69.63,69.09,69.38,1082422.0,68.9281,68.9975,68.4624,68.7498,1082422.0
2024-10-07 15:40:00,69.38,69.39,69.05,69.36,891696.0,68.7498,68.7597,68.4228,68.7299,891696.0
2024-10-07 15:50:00,69.35,69.9,69.35,69.57,2497031.0,68.72,69.265,68.72,68.938,2497031.0
2024-10-08 09:30:00,70.66,70.79,70.31,70.47,2126722.0,70.0181,70.1469,69.6713,69.8299,2126722.0
2024-10-08 09:40:00,70.47,70.72,70.34,70.66,1503935.0,69.8299,70.0776,69.701,70.0181,1503935.0
2024-10-08 09:50:00,70.68,71.21,70.5,71.2,1805123.0,70.0379,70.5631,69.8596,70.5532,1805123.0
2024-10-08 10:00:00,71.2,71.67,71.2,71.55,1879524.0,70.5532,71.019,70.5532,70.9,1879524.0
2024-10-08 10:10:00,71.55,71.64,71.3,71.43,1290634.0,70.9,70.9892,70.6523,70.7811,1290634.0
2024-10-08 10:20:00,71.42,71.53,71.18,71.5,1041577.0,70.7712,70.8802,70.5334,70.8505,1041577.0
2024-10-08 10:30:00,71.49,71.82,71.44,71.66,1551167.0,70.8406,71.1676,70.791,71.009,1551167.0
2024-10-08 10:40:00,71.66,72.41,71.59,72.18,2312492.0,71.009,71.7522,70.9397,71.5243,2312492.0
2024-10-08 10:50:00,72.19,72.23,71.95,72.06,1145463.0,71.5342,71.5739,71.2964,71.4054,1145463.0
2024-10-08 11:00:00,72.05,72.28,72.05,72.06,643810.0,71.3955,71.6234,71.3955,71.4054,643810.0
2024-10-08 11:10:00,72.07,72.07,71.76,71.86,1013233.0,71.4153,71.4153,71.1081,71.2072,1013233.0
2024-10-08 11:20:00,71.85,72.1,71.77,71.98,807369.0,71.1973,71.445,71.118,71.3261,807369.0
2024-10-08 11:30:00,71.99,72.04,71.85,71.96,404663.0,71.336,71.3856,71.1973,71.3063,404663.0
2024-10-08 11:40:00,71.97,72.08,71.94,71.97,574582.0,71.3162,71.4252,71.2865,71.3162,574582.0
2024-10-08 11:50:00,71.98,72.25,71.97,72.23,630023.0,71.3261,71.5937,71.3162,71.5739,630023.0
2024-10-08 12:00:00,72.21,72.22,71.64,71.8,985969.0,71.554,71.564,70.9892,71.1478,985969.0
2024-10-08 12:10:00,71.8,72.0,71.78,71.96,421876.0,71.1478,71.346,71.128,71.3063,421876.0
2024-10-08 12:20:00,71.97,72.06,71.88,72.02,357723.0,71.3162,71.4054,71.227,71.3658,357723.0
2024-10-08 12:30:00,72.01,72.14,71.96,71.99,259896.0,71.3559,71.4847,71.3063,71.336,259896.0
2024-10-08 12:40:00,71.99,72.08,71.79,71.88,538478.0,71.336,71.4252,71.1379,71.227,538478.0
2024-10-08 12:50:00,71.88,72.02,71.81,71.98,266370.0,71.227,71.3658,71.1577,71.3261,266370.0
2024-10-08 13:00:00,71.98,72.03,71.28,71.42,1097443.0,71.3261,71.3757,70.6325,70.7712,1097443.0
2024-10-08 13:10:00,71.41,71.74,71.31,71.55,840272.0,70.7613,71.0883,70.6622,70.9,840272.0
2024-10-08 13:20:00,71.55,71.7,71.53,71.62,402574.0,70.9,71.0487,70.8802,70.9694,402574.0
2024-10-08 13:30:00,71.62,71.82,71.55,71.74,429582.0,70.9694,71.1676,70.9,71.0883,429582.0
2024-10-08 13:40:00,71.73,71.81,71.63,71.73,275956.0,71.0784,71.1577,70.9793,71.0784,275956.0
2024-10-08 13:50:00,71.73,71.99,71.71,71.98,297691.0,71.0784,71.336,71.0586,71.3261,297691.0
2024-10-08 14:00:00,71.98,72.08,71.95,71.99,362587.0,71.3261,71.4252,71.2964,71.336,362587.0
2024-10-08 14:10:00,72.0,72.09,71.97,72.01,274287.0,71.346,71.4351,71.3162,71.3559,274287.0
2024-10-08 14:20:00,72.01,72.06,71.91,72.02,249020.0,71.3559,71.4054,71.2568,71.3658,249020.0
2024-10-08 14:30:00,72.02,72.34,71.88,72.26,685363.0,71.3658,71.6829,71.227,71.6036,685363.0
2024-10-08 14:40:00,72.25,72.25,72.13,72.22,231148.0,71.5937,71.5937,71.4748,71.564,231148.0
2024-10-08 14:50:00,72.22,72.48,72.21,72.41,685975.0,71.564,71.8216,71.554,71.7522,685975.0
2024-10-08 15:00:00,72.4,72.41,72.21,72.34,502798.0,71.7423,71.7522,71.554,71.6829,502798.0
2024-10-08 15:10:00,72.34,72.58,72.33,72.58,540873.0,71.6829,71.9207,71.673,71.9207,540873.0
2024-10-08 15:20:00,72.57,72.64,72.5,72.56,607124.0,71.9108,71.9801,71.8414,71.9009,607124.0
2024-10-08 15:30:00,72.56,72.91,72.49,72.84,939196.0,71.9009,72.2477,71.8315,72.1783,939196.0
2024-10-08 15:40:00,72.84,72.85,72.69,72.78,692488.0,72.1783,72.1882,72.0297,72.1189,692488.0
2024-10-08 15:50:00,72.77,72.98,72.6,72.68,2429858.0,72.109,72.3171,71.9405,72.0198,2429858.0
2024-10-09 09:30:00,72.52,72.6,72.1,72.39,2337727.0,71.8612,71.9405,71.445,71.7324,2337727.0
2024-10-09 09:40:00,72.4,72.7,72.06,72.34,2272979.0,71.7423,72.0396,71.4054,71.6829,2272979.0
2024-10-09 09:50:00,72.34,72.42,72.13,72.32,937124.0,71.6829,71.7621,71.4748,71.663,937124.0
2024-10-09 10:00:00,72.34,72.76,72.31,72.56,1310861.0,71.6829,72.0991,71.6531,71.9009,1310861.0
2024-10-09 10:10:00,72.55,72.94,72.55,72.93,1249957.0,71.891,72.2774,71.891,72.2675,1249957.0
2024-10-09 10:20:00,72.93,73.29,72.78,73.17,1591804.0,72.2675,72.6242,72.1189,72.5053,1591804.0
2024-10-09 10:30:00,73.17,73.3,73.03,73.21,1035710.0,72.5053,72.6341,72.3666,72.545,1035710.0
2024-10-09 10:40:00,73.2,73.23,72.88,72.97,802070.0,72.5351,72.5648,72.218,72.3071,802070.0
2024-10-09 10:50:00,72.96,73.38,72.87,73.37,957606.0,72.2972,72.7134,72.2081,72.7035,957606.0
2024-10-09 11:00:00,73.37,73.63,73.37,73.56,867110.0,72.7035,72.9611,72.7035,72.8918,867110.0
2024-10-09 11:10:00,73.56,73.72,73.48,73.66,760763.0,72.8918,73.0503,72.8125,72.9909,760763.0
2024-10-09 11:20:00,73.67,73.76,73.55,73.62,760690.0,73.0008,73.09,72.8819,72.9512,760690.0
2024-10-09 11:30:00,73.63,73.96,73.61,73.79,907111.0,72.9611,73.2882,72.9413,73.1197,907111.0
2024-10-09 11:40:00,73.81,74.06,73.8,74.0,1044270.0,73.1395,73.3872,73.1296,73.3278,1044270.0
2024-10-09 11:50:00,74.01,74.27,74.0,74.26,976307.0,73.3377,73.5953,73.3278,73.5854,976307.0
2024-10-09 12:00:00,74.25,74.26,73.73,73.98,1115406.0,73.5755,73.5854,73.0602,73.308,1115406.0
2024-10-09 12:10:00,73.98,74.01,73.49,73.5,807286.0,73.308,73.3377,72.8224,72.8323,807286.0
2024-10-09 12:20:00,73.49,73.91,73.43,73.9,688600.0,72.8224,73.2386,72.763,73.2287,688600.0
2024-10-09 12:30:00,73.9,73.95,73.8,73.87,429165.0,73.2287,73.2782,73.1296,73.199,429165.0
2024-10-09 12:40:00,73.89,74.02,73.81,73.91,486827.0,73.2188,73.3476,73.1395,73.2386,486827.0
2024-10-09 12:50:00,73.92,73.94,73.56,73.71,642575.0,73.2485,73.2683,72.8918,73.0404,642575.0
2024-10-09 13:00:00,73.72,73.78,73.61,73.75,392331.0,73.0503,73.1098,72.9413,73.0801,392331.0
2024-10-09 13:10:00,73.75,74.03,73.7,73.86,518700.0,73.0801,73.3575,73.0305,73.1891,518700.0
2024-10-09 13:20:00,73.85,73.99,73.81,73.97,334895.0,73.1792,73.3179,73.1395,73.2981,334895.0
2024-10-09 13:30:00,73.95,74.1,73.85,73.94,593868.0,73.2782,73.4269,73.1792,73.2683,593868.0
2024-10-09 13:40:00,73.94,74.03,73.88,73.94,301902.0,73.2683,73.3575,73.2089,73.2683,301902.0
2024-10-09 13:50:00,73.95,73.96,73.29,73.75,1181357.0,73.2782,73.2882,72.6242,73.0801,1181357.0
2024-10-09 14:00:00,73.75,73.94,73.67,73.84,483288.0,73.0801,73.2683,73.0008,73.1692,483288.0
2024-10-09 14:10:00,73.83,73.88,73.7,73.8,248971.0,73.1593,73.2089,73.0305,73.1296,248971.0
2024-10-09 14:20:00,73.79,74.41,73.65,74.36,1084436.0,73.1197,73.7341,72.981,73.6845,1084436.0
2024-10-09 14:30:00,74.35,74.37,74.03,74.08,713325.0,73.6746,73.6944,73.3575,73.4071,713325.0
2024-10-09 14:40:00,74.08,74.24,74.05,74.18,488120.0,73.4071,73.5656,73.3773,73.5062,488120.0
2024-10-09 14:50:00,74.17,74.23,74.05,74.13,390206.0,73.4962,73.5557,73.3773,73.4566,390206.0
2024-10-09 15:00:00,74.12,74.2,73.84,74.01,708676.0,73.4467,73.526,73.1692,73.3377,708676.0
2024-10-09 15:10:00,74.01,74.17,73.92,74.17,348404.0,73.3377,73.4962,73.2485,73.4962,348404.0
2024-10-09 15:20:00,74.17,74.29,74.08,74.12,465495.0,73.4962,73.6152,73.4071,73.4467,465495.0
2024-10-09 15:30:00,74.11,74.52,74.1,74.31,984596.0,73.4368,73.8431,73.4269,73.635,984596.0
2024-10-09 15:40:00,74.32,74.35,74.19,74.34,868291.0,73.6449,73.6746,73.5161,73.6647,868291.0
2024-10-09 15:50:00,74.31,74.63,74.31,74.39,2065793.0,73.635,73.9521,73.635,73.7142,2065793.0
2024-10-10 09:30:00,73.32,73.66,73.11,73.46,2666229.0,72.654,72.9909,72.4459,72.7927,2666229.0
2024-10-10 09:40:00,73.46,73.6,72.77,72.81,2204093.0,72.7927,72.9314,72.109,72.1486,2204093.0
2024-10-10 09:50:00,72.82,73.62,72.72,73.32,1925261.0,72.1585,72.9512,72.0594,72.654,1925261.0
2024-10-10 10:00:00,73.33,73.78,73.28,73.63,1384481.0,72.6639,73.1098,72.6143,72.9611,1384481.0
2024-10-10 10:10:00,73.63,73.96,73.59,73.77,1410998.0,72.9611,73.2882,72.9215,73.0999,1410998.0
2024-10-10 10:20:00,73.77,73.9,73.5,73.81,1254565.0,73.0999,73.2287,72.8323,73.1395,1254565.0
2024-10-10 10:30:00,73.83,73.93,73.37,73.64,891027.0,73.1593,73.2584,72.7035,72.9711,891027.0
2024-10-10 10:40:00,73.62,74.0,73.49,73.84,1072219.0,72.9512,73.3278,72.8224,73.1692,1072219.0
2024-10-10 10:50:00,73.84,73.95,73.47,73.59,930543.0,73.1692,73.2782,72.8026,72.9215,930543.0
2024-10-10 11:00:00,73.6,73.94,73.39,73.86,897326.0,72.9314,73.2683,72.7233,73.1891,897326.0
2024-10-10 11:10:00,73.85,74.13,73.81,74.02,883421.0,73.1792,73.4566,73.1395,73.3476,883421.0
2024-10-10 11:20:00,74.02,74.23,73.92,74.15,478852.0,73.3476,73.5557,73.2485,73.4764,478852.0
2024-10-10 11:30:00,74.14,74.32,73.98,74.32,656802.0,73.4665,73.6449,73.308,73.6449,656802.0
2024-10-10 11:40:00,74.31,74.31,74.04,74.27,731284.0,73.635,73.635,73.3674,73.5953,731284.0
2024-10-10 11:50:00,74.27,74.62,74.2,74.6,646914.0,73.5953,73.9422,73.526,73.9223,646914.0
2024-10-10 12:00:00,74.61,74.76,74.54,74.65,866847.0,73.9322,74.0809,73.8629,73.9719,866847.0
2024-10-10 12:10:00,74.66,74.95,74.64,74.86,1009589.0,73.9818,74.2692,73.962,74.18,1009589.0
2024-10-10 12:20:00,74.85,74.89,74.43,74.53,801628.0,74.1701,74.2097,73.7539,73.853,801628.0
2024-10-10 12:30:00,74.55,74.56,74.15,74.49,837549.0,73.8728,73.8827,73.4764,73.8133,837549.0
2024-10-10 12:40:00,74.49,74.58,73.96,74.12,1351476.0,73.8133,73.9025,73.2882,73.4467,1351476.0
2024-10-10 12:50:00,74.11,74.26,73.99,74.2,666469.0,73.4368,73.5854,73.3179,73.526,666469.0
2024-10-10 13:00:00,74.22,74.41,73.83,73.97,833188.0,73.5458,73.7341,73.1593,73.2981,833188.0
2024-10-10 13:10:00,73.97,74.25,73.91,74.22,688062.0,73.2981,73.5755,73.2386,73.5458,688062.0
2024-10-10 13:20:00,74.24,74.54,74.24,74.44,797077.0,73.5656,73.8629,73.5656,73.7638,797077.0
2024-10-10 13:30:00,74.45,74.57,74.39,74.42,393878.0,73.7737,73.8926,73.7142,73.744,393878.0
2024-10-10 13:40:00,74.42,74.49,74.02,74.08,653890.0,73.744,73.8133,73.3476,73.4071,653890.0
2024-10-10 13:50:00,74.08,74.31,73.55,74.28,1001652.0,73.4071,73.635,72.8819,73.6052,1001652.0
2024-10-10 14:00:00,74.28,74.28,73.89,73.99,463533.0,73.6052,73.6052,73.2188,73.3179,463533.0
2024-10-10 14:10:00,73.99,74.08,73.85,73.99,330197.0,73.3179,73.4071,73.1792,73.3179,330197.0
2024-10-10 14:20:00,73.99,74.05,73.79,73.86,460294.0,73.3179,73.3773,73.1197,73.1891,460294.0
2024-10-10 14:30:00,73.86,74.0,73.75,73.81,518160.0,73.1891,73.3278,73.0801,73.1395,518160.0
2024-10-10 14:40:00,73.8,73.97,73.49,73.91,796943.0,73.1296,73.2981,72.8224,73.2386,796943.0
2024-10-10 14:50:00,73.91,74.06,73.81,74.01,443937.0,73.2386,73.3872,73.1395,73.3377,443937.0
2024-10-10 15:00:00,74.0,74.0,73.67,73.75,623009.0,73.3278,73.3278,73.0008,73.0801,623009.0
2024-10-10 15:10:00,73.76,73.96,73.71,73.95,314611.0,73.09,73.2882,73.0404,73.2782,314611.0
2024-10-10 15:20:00,73.93,73.99,73.84,73.97,503015.0,73.2584,73.3179,73.1692,73.2981,503015.0
2024-10-10 15:30:00,73.96,73.98,73.76,73.87,589405.0,73.2882,73.308,73.09,73.199,589405.0
2024-10-10 15:40:00,73.87,74.05,73.78,74.03,404172.0,73.199,73.3773,73.1098,73.3575,404172.0
2024-10-10 15:50:00,74.02,74.27,73.98,74.12,1608545.0,73.3476,73.5953,73.308,73.4467,1608545.0
2024-10-11 09:30:00,73.18,73.25,72.9,72.96,2777505.0,72.5152,72.5846,72.2378,72.2972,2777505.0
2024-10-11 09:40:00,72.93,73.42,72.9,73.39,1697125.0,72.2675,72.7531,72.2378,72.7233,1697125.0
2024-10-11 09:50:00,73.39,73.51,73.25,73.36,993835.0,72.7233,72.8422,72.5846,72.6936,993835.0
2024-10-11 10:00:00,73.35,73.97,73.12,73.97,2216377.0,72.6837,73.2981,72.4558,73.2981,2216377.0
2024-10-11 10:10:00,73.97,74.37,73.92,74.32,1588816.0,73.2981,73.6944,73.2485,73.6449,1588816.0
2024-10-11 10:20:00,74.33,74.68,74.14,74.42,1501949.0,73.6548,74.0016,73.4665,73.744,1501949.0
2024-10-11 10:30:00,74.41,74.66,74.33,74.56,1031673.0,73.7341,73.9818,73.6548,73.8827,1031673.0
2024-10-11 10:40:00,74.58,74.63,73.87,74.02,1358714.0,73.9025,73.9521,73.199,73.3476,1358714.0
2024-10-11 10:50:00,74.02,74.25,73.7,74.1,1151134.0,73.3476,73.5755,73.0305,73.4269,1151134.0
2024-10-11 11:00:00,74.1,74.5,74.06,74.33,684447.0,73.4269,73.8232,73.3872,73.6548,684447.0
2024-10-11 11:10:00,74.34,74.42,73.9,73.9,651628.0,73.6647,73.744,73.2287,73.2287,651628.0
2024-10-11 11:20:00,73.9,74.2,73.86,74.12,635493.0,73.2287,73.526,73.1891,73.4467,635493.0
2024-10-11 11:30:00,74.13,74.33,74.07,74.19,469339.0,73.4566,73.6548,73.3972,73.5161,469339.0
2024-10-11 11:40:00,74.18,74.33,74.08,74.19,478342.0,73.5062,73.6548,73.4071,73.5161,478342.0
2024-10-11 11:50:00,74.19,74.56,74.17,74.54,746743.0,73.5161,73.8827,73.4962,73.8629,746743.0
2024-10-11 12:00:00,74.53,74.55,74.4,74.5,395021.0,73.853,73.8728,73.7242,73.8232,395021.0
2024-10-11 12:10:00,74.48,74.55,74.26,74.28,524351.0,73.8034,73.8728,73.5854,73.6052,524351.0
2024-10-11 12:20:00,74.27,74.31,74.09,74.23,463831.0,73.5953,73.635,73.417,73.5557,463831.0
2024-10-11 12:30:00,74.22,74.27,74.02,74.11,924196.0,73.5458,73.5953,73.3476,73.4368,924196.0
2024-10-11 12:40:00,74.1,74.12,73.86,73.98,446571.0,73.4269,73.4467,73.1891,73.308,446571.0
2024-10-11 12:50:00,73.98,74.24,73.85,74.23,721414.0,73.308,73.5656,73.1792,73.5557,721414.0
2024-10-11 13:00:00,74.24,74.3,74.05,74.19,474042.0,73.5656,73.6251,73.3773,73.5161,474042.0
2024-10-11 13:10:00,74.19,74.24,73.99,74.05,274566.0,73.5161,73.5656,73.3179,73.3773,274566.0
2024-10-11 13:20:00,74.06,74.26,74.06,74.23,280437.0,73.3872,73.5854,73.3872,73.5557,280437.0
2024-10-11 13:30:00,74.24,74.32,74.13,74.21,295306.0,73.5656,73.6449,73.4566,73.5359,295306.0
2024-10-11 13:40:00,74.22,74.29,74.14,74.26,285962.0,73.5458,73.6152,73.4665,73.5854,285962.0
2024-10-11 13:50:00,74.25,74.35,74.17,74.2,303904.0,73.5755,73.6746,73.4962,73.526,303904.0
2024-10-11 14:00:00,74.19,74.39,74.13,74.39,268492.0,73.5161,73.7142,73.4566,73.7142,268492.0
2024-10-11 14:10:00,74.39,74.6,74.37,74.53,764766.0,73.7142,73.9223,73.6944,73.853,764766.0
2024-10-11 14:20:00,74.53,74.57,74.4,74.42,357859.0,73.853,73.8926,73.7242,73.744,357859.0
2024-10-11 14:30:00,74.42,74.49,74.07,74.27,474059.0,73.744,73.8133,73.3972,73.5953,474059.0
2024-10-11 14:40:00,74.27,74.46,74.21,74.41,305828.0,73.5953,73.7836,73.5359,73.7341,305828.0
2024-10-11 14:50:00,74.41,74.52,74.37,74.51,209977.0,73.7341,73.8431,73.6944,73.8332,209977.0
2024-10-11 15:00:00,74.51,74.78,74.47,74.63,629499.0,73.8332,74.1007,73.7935,73.9521,629499.0
2024-10-11 15:10:00,74.63,74.8,74.59,74.7,629874.0,73.9521,74.1205,73.9124,74.0214,629874.0
2024-10-11 15:20:00,74.7,74.74,74.61,74.67,345969.0,74.0214,74.0611,73.9322,73.9917,345969.0
2024-10-11 15:30:00,74.67,74.74,74.54,74.57,464484.0,73.9917,74.0611,73.8629,73.8926,464484.0
2024-10-11 15:40:00,74.57,74.65,74.45,74.57,649943.0,73.8926,73.9719,73.7737,73.8926,649943.0
2024-10-11 15:50:00,74.58,74.69,74.29,74.32,1499387.0,73.9025,74.0115,73.6152,73.6449,1499387.0
2024-10-14 09:30:00,75.44,75.99,75.34,75.8,2594591.0,74.7547,75.2997,74.6556,75.1114,2594591.0
2024-10-14 09:40:00,75.79,76.41,75.75,76.38,1986661.0,75.1015,75.7159,75.0619,75.6862,1986661.0
2024-10-14 09:50:00,76.41,76.74,76.32,76.74,1239135.0,75.7159,76.0429,75.6267,76.0429,1239135.0
2024-10-14 10:00:00,76.74,76.82,76.38,76.4,1258481.0,76.0429,76.1222,75.6862,75.706,1258481.0
2024-10-14 10:10:00,76.4,76.45,75.89,76.04,1454544.0,75.706,75.7555,75.2006,75.3493,1454544.0
2024-10-14 10:20:00,76.03,76.46,76.0,76.43,1006922.0,75.3393,75.7654,75.3096,75.7357,1006922.0
2024-10-14 10:30:00,76.43,76.5,76.3,76.37,829314.0,75.7357,75.8051,75.6069,75.6763,829314.0
2024-10-14 10:40:00,76.37,76.44,76.07,76.09,591547.0,75.6763,75.7456,75.379,75.3988,591547.0
2024-10-14 10:50:00,76.1,76.13,75.47,75.58,1737774.0,75.4087,75.4384,74.7844,74.8934,1737774.0
2024-10-14 11:00:00,75.6,75.63,75.21,75.56,1626129.0,74.9133,74.943,74.5268,74.8736,1626129.0
2024-10-14 11:10:00,75.56,75.79,75.51,75.68,835000.0,74.8736,75.1015,74.8241,74.9925,835000.0
2024-10-14 11:20:00,75.68,75.86,75.27,75.42,897574.0,74.9925,75.1709,74.5863,74.7349,897574.0
2024-10-14 11:30:00,75.42,75.65,75.21,75.54,641279.0,74.7349,74.9628,74.5268,74.8538,641279.0
2024-10-14 11:40:00,75.54,75.71,75.36,75.67,627051.0,74.8538,75.0223,74.6754,74.9826,627051.0
2024-10-14 11:50:00,75.69,75.85,75.67,75.83,565831.0,75.0024,75.161,74.9826,75.1412,565831.0
2024-10-14 12:00:00,75.84,76.0,75.77,75.95,598255.0,75.1511,75.3096,75.0817,75.2601,598255.0
2024-10-14 12:10:00,75.95,76.0,75.76,75.98,465716.0,75.2601,75.3096,75.0718,75.2898,465716.0
2024-10-14 12:20:00,75.99,76.08,75.95,76.05,516775.0,75.2997,75.3889,75.2601,75.3592,516775.0
2024-10-14 12:30:00,76.05,76.13,75.98,76.09,361117.0,75.3592,75.4384,75.2898,75.3988,361117.0
2024-10-14 12:40:00,76.1,76.16,76.03,76.12,399928.0,75.4087,75.4682,75.3393,75.4285,399928.0
2024-10-14 12:50:00,76.12,76.18,75.97,76.03,373022.0,75.4285,75.488,75.2799,75.3393,373022.0
2024-10-14 13:00:00,76.03,76.24,76.02,76.06,511474.0,75.3393,75.5474,75.3294,75.3691,511474.0
2024-10-14 13:10:00,76.07,76.1,75.92,75.97,378705.0,75.379,75.4087,75.2303,75.2799,378705.0
2024-10-14 13:20:00,75.97,76.12,75.94,76.07,319399.0,75.2799,75.4285,75.2502,75.379,319399.0
2024-10-14 13:30:00,76.07,76.15,75.92,76.14,352204.0,75.379,75.4583,75.2303,75.4483,352204.0
2024-10-14 13:40:00,76.15,76.15,76.05,76.12,153092.0,75.4583,75.4583,75.3592,75.4285,153092.0
2024-10-14 13:50:00,76.11,76.13,76.06,76.08,144698.0,75.4186,75.4384,75.3691,75.3889,144698.0
2024-10-14 14:00:00,76.07,76.29,75.95,76.17,477905.0,75.379,75.597,75.2601,75.4781,477905.0
2024-10-14 14:10:00,76.17,76.25,76.06,76.24,266194.0,75.4781,75.5573,75.3691,75.5474,266194.0
2024-10-14 14:20:00,76.23,76.26,76.08,76.15,226822.0,75.5375,75.5673,75.3889,75.4583,226822.0
2024-10-14 14:30:00,76.16,76.32,76.11,76.31,296135.0,75.4682,75.6267,75.4186,75.6168,296135.0
2024-10-14 14:40:00,76.3,76.42,76.3,76.34,521516.0,75.6069,75.7258,75.6069,75.6465,521516.0
2024-10-14 14:50:00,76.34,76.35,76.26,76.26,212736.0,75.6465,75.6564,75.5673,75.5673,212736.0
2024-10-14 15:00:00,76.26,76.31,76.16,76.28,321940.0,75.5673,75.6168,75.4682,75.5871,321940.0
2024-10-14 15:10:00,76.28,76.36,76.18,76.35,234552.0,75.5871,75.6664,75.488,75.6564,234552.0
2024-10-14 15:20:00,76.34,76.4,76.3,76.39,209389.0,75.6465,75.706,75.6069,75.6961,209389.0
2024-10-14 15:30:00,76.39,76.59,76.32,76.42,748689.0,75.6961,75.8943,75.6267,75.7258,748689.0
2024-10-14 15:40:00,76.43,76.7,76.42,76.67,852875.0,75.7357,76.0033,75.7258,75.9735,852875.0
2024-10-14 15:50:00,76.66,76.67,76.11,76.2,1698909.0,75.9636,75.9735,75.4186,75.5078,1698909.0
2024-10-15 09:30:00,76.35,76.65,76.06,76.23,2342012.0,75.6564,75.9537,75.3691,75.5375,2342012.0
2024-10-15 09:40:00,76.23,76.43,76.18,76.24,1204127.0,75.5375,75.7357,75.488,75.5474,1204127.0
2024-10-15 09:50:00,76.23,76.62,76.09,76.31,1547542.0,75.5375,75.924,75.3988,75.6168,1547542.0
2024-10-15 10:00:00,76.33,76.51,76.22,76.23,858931.0,75.6366,75.815,75.5276,75.5375,858931.0
2024-10-15 10:10:00,76.22,76.24,75.58,75.74,2070900.0,75.5276,75.5474,74.8934,75.052,2070900.0
2024-10-15 10:20:00,75.75,75.75,74.99,75.05,2237751.0,75.0619,75.0619,74.3088,74.3683,2237751.0
2024-10-15 10:30:00,75.04,75.04,73.33,73.47,4790815.0,74.3583,74.3583,72.6639,72.8026,4790815.0
2024-10-15 10:40:00,73.45,73.95,73.01,73.85,3569024.0,72.7828,73.2782,72.3468,73.1792,3569024.0
2024-10-15 10:50:00,73.83,74.34,73.69,73.77,2291592.0,73.1593,73.6647,73.0206,73.0999,2291592.0
2024-10-15 11:00:00,73.78,74.16,73.46,73.52,1534987.0,73.1098,73.4863,72.7927,72.8521,1534987.0
2024-10-15 11:10:00,73.52,74.31,73.42,74.03,1217460.0,72.8521,73.635,72.7531,73.3575,1217460.0
2024-10-15 11:20:00,74.02,74.12,73.7,73.76,745028.0,73.3476,73.4467,73.0305,73.09,745028.0
2024-10-15 11:30:00,73.75,74.16,73.63,73.79,1026748.0,73.0801,73.4863,72.9611,73.1197,1026748.0
2024-10-15 11:40:00,73.77,73.9,73.45,73.54,951589.0,73.0999,73.2287,72.7828,72.872,951589.0
2024-10-15 11:50:00,73.57,73.79,73.18,73.24,1003592.0,72.9017,73.1197,72.5152,72.5747,1003592.0
2024-10-15 12:00:00,73.24,73.67,73.1,73.67,1017684.0,72.5747,73.0008,72.436,73.0008,1017684.0
2024-10-15 12:10:00,73.66,73.9,73.54,73.89,831907.0,72.9909,73.2287,72.872,73.2188,831907.0
2024-10-15 12:20:00,73.89,73.91,73.5,73.61,552706.0,73.2188,73.2386,72.8323,72.9413,552706.0
2024-10-15 12:30:00,73.61,73.95,73.58,73.83,541304.0,72.9413,73.2782,72.9116,73.1593,541304.0
2024-10-15 12:40:00,73.83,73.88,73.5,73.62,426892.0,73.1593,73.2089,72.8323,72.9512,426892.0
2024-10-15 12:50:00,73.61,73.63,73.38,73.52,548030.0,72.9413,72.9611,72.7134,72.8521,548030.0
2024-10-15 13:00:00,73.51,73.65,73.4,73.41,424664.0,72.8422,72.981,72.7332,72.7431,424664.0
2024-10-15 13:10:00,73.41,73.53,73.19,73.37,636776.0,72.7431,72.8621,72.5251,72.7035,636776.0
2024-10-15 13:20:00,73.37,73.47,73.06,73.22,550745.0,72.7035,72.8026,72.3963,72.5549,550745.0
2024-10-15 13:30:00,73.23,73.48,73.1,73.42,529012.0,72.5648,72.8125,72.436,72.7531,529012.0
2024-10-15 13:40:00,73.43,73.65,73.4,73.45,672475.0,72.763,72.981,72.7332,72.7828,672475.0
2024-10-15 13:50:00,73.46,73.57,73.26,73.32,459053.0,72.7927,72.9017,72.5945,72.654,459053.0
2024-10-15 14:00:00,73.33,73.64,73.23,73.39,471411.0,72.6639,72.9711,72.5648,72.7233,471411.0
2024-10-15 14:10:00,73.38,73.41,73.2,73.23,500305.0,72.7134,72.7431,72.5351,72.5648,500305.0
2024-10-15 14:20:00,73.21,73.61,73.18,73.37,474058.0,72.545,72.9413,72.5152,72.7035,474058.0
2024-10-15 14:30:00,73.36,73.5,73.22,73.34,551527.0,72.6936,72.8323,72.5549,72.6738,551527.0
2024-10-15 14:40:00,73.35,73.4,73.12,73.17,595481.0,72.6837,72.7332,72.4558,72.5053,595481.0
2024-10-15 14:50:00,73.16,73.27,72.92,72.99,1020414.0,72.4954,72.6044,72.2576,72.327,1020414.0
2024-10-15 15:00:00,73.0,73.04,72.29,72.59,2141247.0,72.3369,72.3765,71.6333,71.9306,2141247.0
2024-10-15 15:10:00,72.6,72.75,72.35,72.51,784584.0,71.9405,72.0891,71.6928,71.8513,784584.0
2024-10-15 15:20:00,72.52,72.88,72.48,72.6,913440.0,71.8612,72.218,71.8216,71.9405,913440.0
2024-10-15 15:30:00,72.63,72.69,72.14,72.45,991114.0,71.9702,72.0297,71.4847,71.7919,991114.0
2024-10-15 15:40:00,72.45,72.86,72.45,72.81,962386.0,71.7919,72.1981,71.7919,72.1486,962386.0
2024-10-15 15:50:00,72.81,73.19,72.72,73.11,2825478.0,72.1486,72.5251,72.0594,72.4459,2825478.0
2024-10-16 09:30:00,73.26,73.29,72.35,72.36,2313246.0,72.5945,72.6242,71.6928,71.7027,2313246.0
2024-10-16 09:40:00,72.36,72.76,71.89,72.12,2250375.0,71.7027,72.0991,71.237,71.4649,2250375.0
2024-10-16 09:50:00,72.13,72.13,71.76,71.84,1776269.0,71.4748,71.4748,71.1081,71.1874,1776269.0
2024-10-16 10:00:00,71.84,72.53,71.67,72.52,2168569.0,71.1874,71.8711,71.019,71.8612,2168569.0
2024-10-16 10:10:00,72.51,72.76,72.42,72.52,1397734.0,71.8513,72.0991,71.7621,71.8612,1397734.0
2024-10-16 10:20:00,72.51,73.2,72.51,73.01,1825210.0,71.8513,72.5351,71.8513,72.3468,1825210.0
2024-10-16 10:30:00,73.05,73.14,72.41,72.44,1133747.0,72.3864,72.4756,71.7522,71.782,1133747.0
2024-10-16 10:40:00,72.44,72.56,72.08,72.43,1136151.0,71.782,71.9009,71.4252,71.772,1136151.0
2024-10-16 10:50:00,72.43,72.74,72.33,72.35,846422.0,71.772,72.0792,71.673,71.6928,846422.0
2024-10-16 11:00:00,72.38,72.56,72.28,72.5,601494.0,71.7225,71.9009,71.6234,71.8414,601494.0
2024-10-16 11:10:00,72.49,72.86,72.49,72.75,736218.0,71.8315,72.1981,71.8315,72.0891,736218.0
2024-10-16 11:20:00,72.75,72.93,72.53,72.8,494057.0,72.0891,72.2675,71.8711,72.1387,494057.0
2024-10-16 11:30:00,72.8,72.95,72.62,72.77,479146.0,72.1387,72.2873,71.9603,72.109,479146.0
2024-10-16 11:40:00,72.79,72.97,72.45,72.51,693811.0,72.1288,72.3071,71.7919,71.8513,693811.0
2024-10-16 11:50:00,72.51,72.56,72.35,72.39,398126.0,71.8513,71.9009,71.6928,71.7324,398126.0
2024-10-16 12:00:00,72.39,72.63,72.34,72.56,452234.0,71.7324,71.9702,71.6829,71.9009,452234.0
2024-10-16 12:10:00,72.57,72.66,72.38,72.47,310592.0,71.9108,72.0,71.7225,71.8117,310592.0
2024-10-16 12:20:00,72.47,72.75,72.44,72.7,1049554.0,71.8117,72.0891,71.782,72.0396,1049554.0
2024-10-16 12:30:00,72.7,72.89,72.6,72.7,575487.0,72.0396,72.2279,71.9405,72.0396,575487.0
2024-10-16 12:40:00,72.69,72.82,72.63,72.64,214019.0,72.0297,72.1585,71.9702,71.9801,214019.0
2024-10-16 12:50:00,72.65,73.05,72.64,73.02,507878.0,71.9901,72.3864,71.9801,72.3567,507878.0
2024-10-16 13:00:00,73.04,73.16,72.84,72.92,686597.0,72.3765,72.4954,72.1783,72.2576,686597.0
2024-10-16 13:10:00,72.92,73.01,72.72,72.78,349069.0,72.2576,72.3468,72.0594,72.1189,349069.0
2024-10-16 13:20:00,72.77,72.92,72.69,72.78,352601.0,72.109,72.2576,72.0297,72.1189,352601.0
2024-10-16 13:30:00,72.78,72.97,72.76,72.78,269602.0,72.1189,72.3071,72.0991,72.1189,269602.0
2024-10-16 13:40:00,72.78,73.07,72.75,73.04,453346.0,72.1189,72.4062,72.0891,72.3765,453346.0
2024-10-16 13:50:00,73.03,73.1,72.94,73.05,298656.0,72.3666,72.436,72.2774,72.3864,298656.0
2024-10-16 14:00:00,73.05,73.06,72.84,72.96,885209.0,72.3864,72.3963,72.1783,72.2972,885209.0
2024-10-16 14:10:00,72.97,73.12,72.95,73.09,608559.0,72.3071,72.4558,72.2873,72.4261,608559.0
2024-10-16 14:20:00,73.09,73.49,73.07,73.41,1159463.0,72.4261,72.8224,72.4062,72.7431,1159463.0
2024-10-16 14:30:00,73.39,73.49,73.21,73.27,637685.0,72.7233,72.8224,72.545,72.6044,637685.0
2024-10-16 14:40:00,73.27,73.38,73.22,73.35,313687.0,72.6044,72.7134,72.5549,72.6837,313687.0
2024-10-16 14:50:00,73.33,73.41,73.26,73.3,317144.0,72.6639,72.7431,72.5945,72.6341,317144.0
2024-10-16 15:00:00,73.3,73.32,73.2,73.3,329224.0,72.6341,72.654,72.5351,72.6341,329224.0
2024-10-16 15:10:00,73.32,73.39,73.24,73.26,334286.0,72.654,72.7233,72.5747,72.5945,334286.0
2024-10-16 15:20:00,73.28,73.3,73.09,73.17,465319.0,72.6143,72.6341,72.4261,72.5053,465319.0
2024-10-16 15:30:00,73.16,73.25,73.04,73.11,437719.0,72.4954,72.5846,72.3765,72.4459,437719.0
2024-10-16 15:40:00,73.11,73.18,73.05,73.17,417065.0,72.4459,72.5152,72.3864,72.5053,417065.0
2024-10-16 15:50:00,73.17,73.24,72.98,73.13,1275110.0,72.5053,72.5747,72.3171,72.4657,1275110.0
2024-10-17 09:30:00,75.58,75.6,73.75,74.1,5671548.0,74.8934,74.9133,73.0801,73.4269,5671548.0
2024-10-17 09:40:00,74.09,74.61,74.01,74.56,2829856.0,73.417,73.9322,73.3377,73.8827,2829856.0
2024-10-17 09:50:00,74.56,74.87,73.99,74.09,2093294.0,73.8827,74.1899,73.3179,73.417,2093294.0
2024-10-17 10:00:00,74.12,74.29,73.43,73.5,2277487.0,73.4467,73.6152,72.763,72.8323,2277487.0
2024-10-17 10:10:00,73.51,74.08,73.4,74.04,1464468.0,72.8422,73.4071,72.7332,73.3674,1464468.0
2024-10-17 10:20:00,74.03,74.44,73.73,74.22,1758592.0,73.3575,73.7638,73.0602,73.5458,1758592.0
2024-10-17 10:30:00,74.23,74.33,73.76,73.96,891902.0,73.5557,73.6548,73.09,73.2882,891902.0
2024-10-17 10:40:00,73.95,74.25,73.59,73.8,960622.0,73.2782,73.5755,72.9215,73.1296,960622.0
2024-10-17 10:50:00,73.81,73.95,73.51,73.74,786919.0,73.1395,73.2782,72.8422,73.0702,786919.0
2024-10-17 11:00:00,73.76,74.06,73.42,74.0,929188.0,73.09,73.3872,72.7531,73.3278,929188.0
2024-10-17 11:10:00,74.0,74.27,73.92,73.97,756430.0,73.3278,73.5953,73.2485,73.2981,756430.0
2024-10-17 11:20:00,73.96,74.34,73.88,74.31,610987.0,73.2882,73.6647,73.2089,73.635,610987.0
2024-10-17 11:30:00,74.32,74.58,74.23,74.52,1093031.0,73.6449,73.9025,73.5557,73.8431,1093031.0
2024-10-17 11:40:00,74.53,74.57,74.38,74.47,457624.0,73.853,73.8926,73.7043,73.7935,457624.0
2024-10-17 11:50:00,74.46,74.92,74.44,74.9,719805.0,73.7836,74.2394,73.7638,74.2196,719805.0
2024-10-17 12:00:00,74.89,75.11,74.77,74.81,1255975.0,74.2097,74.4277,74.0908,74.1304,1255975.0
2024-10-17 12:10:00,74.82,74.85,74.64,74.76,437472.0,74.1403,74.1701,73.962,74.0809,437472.0
2024-10-17 12:20:00,74.75,74.81,74.52,74.62,512619.0,74.071,74.1304,73.8431,73.9422,512619.0
2024-10-17 12:30:00,74.64,74.64,74.25,74.51,832999.0,73.962,73.962,73.5755,73.8332,832999.0
2024-10-17 12:40:00,74.5,74.7,74.5,74.59,662619.0,73.8232,74.0214,73.8232,73.9124,662619.0
2024-10-17 12:50:00,74.61,74.66,74.32,74.47,523724.0,73.9322,73.9818,73.6449,73.7935,523724.0
2024-10-17 13:00:00,74.47,74.78,74.37,74.64,1070700.0,73.7935,74.1007,73.6944,73.962,1070700.0
2024-10-17 13:10:00,74.63,74.67,74.52,74.55,344154.0,73.9521,73.9917,73.8431,73.8728,344154.0
2024-10-17 13:20:00,74.54,74.62,74.47,74.51,292725.0,73.8629,73.9422,73.7935,73.8332,292725.0
2024-10-17 13:30:00,74.52,74.63,74.5,74.58,356749.0,73.8431,73.9521,73.8232,73.9025,356749.0
2024-10-17 13:40:00,74.58,74.79,74.56,74.77,398191.0,73.9025,74.1106,73.8827,74.0908,398191.0
2024-10-17 13:50:00,74.77,74.83,74.5,74.57,541685.0,74.0908,74.1502,73.8232,73.8926,541685.0
2024-10-17 14:00:00,74.57,74.64,73.81,73.86,1171800.0,73.8926,73.962,73.1395,73.1891,1171800.0
2024-10-17 14:10:00,73.85,74.03,73.65,73.68,1023906.0,73.1792,73.3575,72.981,73.0107,1023906.0
2024-10-17 14:20:00,73.67,73.79,73.47,73.68,982260.0,73.0008,73.1197,72.8026,73.0107,982260.0
2024-10-17 14:30:00,73.68,73.74,73.37,73.72,852588.0,73.0107,73.0702,72.7035,73.0503,852588.0
2024-10-17 14:40:00,73.7,73.91,73.51,73.82,720743.0,73.0305,73.2386,72.8422,73.1494,720743.0
2024-10-17 14:50:00,73.83,74.09,73.8,74.07,578892.0,73.1593,73.417,73.1296,73.3972,578892.0
2024-10-17 15:00:00,74.06,74.12,73.72,73.95,700946.0,73.3872,73.4467,73.0503,73.2782,700946.0
2024-10-17 15:10:00,73.95,74.02,73.86,73.89,432690.0,73.2782,73.3476,73.1891,73.2188,432690.0
2024-10-17 15:20:00,73.88,73.89,73.52,73.53,607863.0,73.2089,73.2188,72.8521,72.8621,607863.0
2024-10-17 15:30:00,73.54,73.63,73.25,73.34,954357.0,72.872,72.9611,72.5846,72.6738,954357.0
2024-10-17 15:40:00,73.34,73.6,73.34,73.46,640341.0,72.6738,72.9314,72.6738,72.7927,640341.0
2024-10-17 15:50:00,73.46,73.57,73.28,73.33,1314922.0,72.7927,72.9017,72.6143,72.6639,1314922.0
2024-10-18 09:30:00,74.46,74.52,74.12,74.33,2298598.0,73.7836,73.8431,73.4467,73.6548,2298598.0
2024-10-18 09:40:00,74.32,74.95,74.24,74.37,2134183.0,73.6449,74.2692,73.5656,73.6944,2134183.0
2024-10-18 09:50:00,74.36,74.73,74.31,74.6,1117726.0,73.6845,74.0512,73.635,73.9223,1117726.0
2024-10-18 10:00:00,74.59,75.05,74.55,74.99,1275103.0,73.9124,74.3683,73.8728,74.3088,1275103.0
2024-10-18 10:10:00,74.99,75.08,74.51,74.71,1245464.0,74.3088,74.398,73.8332,74.0313,1245464.0
2024-10-18 10:20:00,74.72,74.87,74.58,74.83,835950.0,74.0412,74.1899,73.9025,74.1502,835950.0
2024-10-18 10:30:00,74.84,74.91,74.52,74.71,630961.0,74.1602,74.2295,73.8431,74.0313,630961.0
2024-10-18 10:40:00,74.71,74.88,74.7,74.82,456156.0,74.0313,74.1998,74.0214,74.1403,456156.0
2024-10-18 10:50:00,74.8,74.81,74.33,74.39,942342.0,74.1205,74.1304,73.6548,73.7142,942342.0
2024-10-18 11:00:00,74.39,74.79,74.37,74.76,690104.0,73.7142,74.1106,73.6944,74.0809,690104.0
2024-10-18 11:10:00,74.77,74.84,74.65,74.83,486359.0,74.0908,74.1602,73.9719,74.1502,486359.0
2024-10-18 11:20:00,74.83,75.0,74.76,74.98,756045.0,74.1502,74.3187,74.0809,74.2989,756045.0
2024-10-18 11:30:00,74.98,75.15,74.71,74.79,1237260.0,74.2989,74.4673,74.0313,74.1106,1237260.0
2024-10-18 11:40:00,74.8,74.83,74.55,74.58,568246.0,74.1205,74.1502,73.8728,73.9025,568246.0
2024-10-18 11:50:00,74.58,74.69,74.42,74.51,628349.0,73.9025,74.0115,73.744,73.8332,628349.0
2024-10-18 12:00:00,74.52,74.55,74.35,74.48,545265.0,73.8431,73.8728,73.6746,73.8034,545265.0
2024-10-18 12:10:00,74.48,74.5,74.23,74.45,691947.0,73.8034,73.8232,73.5557,73.7737,691947.0
2024-10-18 12:20:00,74.46,74.51,74.36,74.44,367839.0,73.7836,73.8332,73.6845,73.7638,367839.0
2024-10-18 12:30:00,74.44,74.69,74.43,74.57,607413.0,73.7638,74.0115,73.7539,73.8926,607413.0
2024-10-18 12:40:00,74.59,74.79,74.57,74.73,510050.0,73.9124,74.1106,73.8926,74.0512,510050.0
2024-10-18 12:50:00,74.75,75.06,74.74,74.8,974490.0,74.071,74.3782,74.0611,74.1205,974490.0
2024-10-18 13:00:00,74.78,75.08,74.72,74.97,553458.0,74.1007,74.398,74.0412,74.289,553458.0
2024-10-18 13:10:00,74.97,75.06,74.8,74.99,556876.0,74.289,74.3782,74.1205,74.3088,556876.0
2024-10-18 13:20:00,74.98,75.01,74.69,74.74,413268.0,74.2989,74.3286,74.0115,74.0611,413268.0
2024-10-18 13:30:00,74.75,74.85,74.66,74.84,363280.0,74.071,74.1701,73.9818,74.1602,363280.0
2024-10-18 13:40:00,74.85,74.89,74.76,74.82,257970.0,74.1701,74.2097,74.0809,74.1403,257970.0
2024-10-18 13:50:00,74.83,74.85,74.62,74.69,326894.0,74.1502,74.1701,73.9422,74.0115,326894.0
2024-10-18 14:00:00,74.68,74.72,74.32,74.7,544171.0,74.0016,74.0412,73.6449,74.0214,544171.0
2024-10-18 14:10:00,74.71,74.92,74.69,74.88,344898.0,74.0313,74.2394,74.0115,74.1998,344898.0
2024-10-18 14:20:00,74.88,74.92,74.78,74.86,286880.0,74.1998,74.2394,74.1007,74.18,286880.0
2024-10-18 14:30:00,74.86,74.9,74.73,74.78,336466.0,74.18,74.2196,74.0512,74.1007,336466.0
2024-10-18 14:40:00,74.77,74.84,74.72,74.75,136683.0,74.0908,74.1602,74.0412,74.071,136683.0
2024-10-18 14:50:00,74.75,74.79,74.64,74.75,226494.0,74.071,74.1106,73.962,74.071,226494.0
2024-10-18 15:00:00,74.75,74.75,74.51,74.66,365326.0,74.071,74.071,73.8332,73.9818,365326.0
2024-10-18 15:10:00,74.67,74.74,74.6,74.67,272693.0,73.9917,74.0611,73.9223,73.9917,272693.0
2024-10-18 15:20:00,74.67,74.79,74.6,74.73,580753.0,73.9917,74.1106,73.9223,74.0512,580753.0
2024-10-18 15:30:00,74.72,74.74,74.59,74.63,393997.0,74.0412,74.0611,73.9124,73.9521,393997.0
2024-10-18 15:40:00,74.62,74.64,74.47,74.48,669965.0,73.9422,73.962,73.7935,73.8034,669965.0
2024-10-18 15:50:00,74.48,74.74,74.39,74.67,1596729.0,73.8034,74.0611,73.7142,73.9917,1596729.0
2024-10-21 09:30:00,74.08,74.72,74.01,74.51,2050397.0,73.4071,74.0412,73.3377,73.8332,2050397.0
2024-10-21 09:40:00,74.48,74.75,74.32,74.75,1048329.0,73.8034,74.071,73.6449,74.071,1048329.0
2024-10-21 09:50:00,74.74,74.87,74.55,74.77,1063976.0,74.0611,74.1899,73.8728,74.0908,1063976.0
2024-10-21 10:00:00,74.78,75.24,74.71,75.13,1284338.0,74.1007,74.5565,74.0313,74.4475,1284338.0
2024-10-21 10:10:00,75.14,75.43,74.91,75.39,1122905.0,74.4574,74.7448,74.2295,74.7052,1122905.0
2024-10-21 10:20:00,75.4,75.4,74.85,74.93,1062792.0,74.7151,74.7151,74.1701,74.2493,1062792.0
2024-10-21 10:30:00,74.93,74.98,74.27,74.28,1334462.0,74.2493,74.2989,73.5953,73.6052,1334462.0
2024-10-21 10:40:00,74.28,74.37,73.57,74.04,1997066.0,73.6052,73.6944,72.9017,73.3674,1997066.0
2024-10-21 10:50:00,74.03,74.22,73.9,74.09,1016575.0,73.3575,73.5458,73.2287,73.417,1016575.0
2024-10-21 11:00:00,74.09,74.16,73.28,73.3,1704911.0,73.417,73.4863,72.6143,72.6341,1704911.0
2024-10-21 11:10:00,73.3,73.73,73.25,73.5,1584309.0,72.6341,73.0602,72.5846,72.8323,1584309.0
2024-10-21 11:20:00,73.5,73.53,73.18,73.36,711857.0,72.8323,72.8621,72.5152,72.6936,711857.0
2024-10-21 11:30:00,73.35,73.8,73.27,73.77,943622.0,72.6837,73.1296,72.6044,73.0999,943622.0
2024-10-21 11:40:00,73.78,74.16,73.66,74.11,1377955.0,73.1098,73.4863,72.9909,73.4368,1377955.0
2024-10-21 11:50:00,74.13,74.47,74.07,74.38,1461947.0,73.4566,73.7935,73.3972,73.7043,1461947.0
2024-10-21 12:00:00,74.36,74.47,74.23,74.35,1013880.0,73.6845,73.7935,73.5557,73.6746,1013880.0
2024-10-21 12:10:00,74.34,74.4,74.12,74.34,516700.0,73.6647,73.7242,73.4467,73.6647,516700.0
2024-10-21 12:20:00,74.34,74.38,74.13,74.23,553736.0,73.6647,73.7043,73.4566,73.5557,553736.0
2024-10-21 12:30:00,74.23,74.37,74.04,74.13,471480.0,73.5557,73.6944,73.3674,73.4566,471480.0
2024-10-21 12:40:00,74.13,74.32,74.12,74.26,364403.0,73.4566,73.6449,73.4467,73.5854,364403.0
2024-10-21 12:50:00,74.26,74.59,74.24,74.53,779133.0,73.5854,73.9124,73.5656,73.853,779133.0
2024-10-21 13:00:00,74.53,74.64,74.47,74.58,411229.0,73.853,73.962,73.7935,73.9025,411229.0
2024-10-21 13:10:00,74.58,74.76,74.4,74.49,712261.0,73.9025,74.0809,73.7242,73.8133,712261.0
2024-10-21 13:20:00,74.51,74.58,74.36,74.53,360095.0,73.8332,73.9025,73.6845,73.853,360095.0
2024-10-21 13:30:00,74.54,74.68,74.54,74.68,304051.0,73.8629,74.0016,73.8629,74.0016,304051.0
2024-10-21 13:40:00,74.68,74.73,74.57,74.71,361866.0,74.0016,74.0512,73.8926,74.0313,361866.0
2024-10-21 13:50:00,74.69,74.82,74.67,74.76,327582.0,74.0115,74.1403,73.9917,74.0809,327582.0
2024-10-21 14:00:00,74.78,74.81,74.55,74.58,441970.0,74.1007,74.1304,73.8728,73.9025,441970.0
2024-10-21 14:10:00,74.58,74.78,74.55,74.7,371669.0,73.9025,74.1007,73.8728,74.0214,371669.0
2024-10-21 14:20:00,74.7,74.73,74.36,74.51,392963.0,74.0214,74.0512,73.6845,73.8332,392963.0
2024-10-21 14:30:00,74.5,74.63,74.43,74.49,246013.0,73.8232,73.9521,73.7539,73.8133,246013.0
2024-10-21 14:40:00,74.51,74.51,74.32,74.48,356438.0,73.8332,73.8332,73.6449,73.8034,356438.0
2024-10-21 14:50:00,74.45,74.51,74.32,74.39,187474.0,73.7737,73.8332,73.6449,73.7142,187474.0
2024-10-21 15:00:00,74.39,74.49,74.26,74.46,277798.0,73.7142,73.8133,73.5854,73.7836,277798.0
2024-10-21 15:10:00,74.46,74.78,74.46,74.76,592868.0,73.7836,74.1007,73.7836,74.0809,592868.0
2024-10-21 15:20:00,74.77,74.78,74.56,74.62,366253.0,74.0908,74.1007,73.8827,73.9422,366253.0
2024-10-21 15:30:00,74.61,74.62,74.39,74.46,341145.0,73.9322,73.9422,73.7142,73.7836,341145.0
2024-10-21 15:40:00,74.46,74.74,74.43,74.73,459238.0,73.7836,74.0611,73.7539,74.0512,459238.0
2024-10-21 15:50:00,74.74,75.09,74.61,75.07,1826003.0,74.0611,74.4079,73.9322,74.3881,1826003.0
2024-10-22 09:30:00,73.81,74.19,73.45,74.08,2809015.0,73.1395,73.5161,72.7828,73.4071,2809015.0
2024-10-22 09:40:00,74.08,74.64,73.98,74.37,1823112.0,73.4071,73.962,73.308,73.6944,1823112.0
2024-10-22 09:50:00,74.37,74.49,74.11,74.44,1659757.0,73.6944,73.8133,73.4368,73.7638,1659757.0
2024-10-22 10:00:00,74.45,75.07,74.21,74.77,2016787.0,73.7737,74.3881,73.5359,74.0908,2016787.0
2024-10-22 10:10:00,74.76,75.04,74.63,74.87,1291836.0,74.0809,74.3583,73.9521,74.1899,1291836.0
2024-10-22 10:20:00,74.86,74.89,74.49,74.73,1172811.0,74.18,74.2097,73.8133,74.0512,1172811.0
2024-10-22 10:30:00,74.73,74.98,74.65,74.68,789829.0,74.0512,74.2989,73.9719,74.0016,789829.0
2024-10-22 10:40:00,74.67,74.81,74.32,74.48,873387.0,73.9917,74.1304,73.6449,73.8034,873387.0
2024-10-22 10:50:00,74.48,74.89,74.46,74.79,820649.0,73.8034,74.2097,73.7836,74.1106,820649.0
2024-10-22 11:00:00,74.78,74.97,74.68,74.72,776063.0,74.1007,74.289,74.0016,74.0412,776063.0
2024-10-22 11:10:00,74.7,74.76,74.51,74.58,571280.0,74.0214,74.0809,73.8332,73.9025,571280.0
2024-10-22 11:20:00,74.59,74.65,74.38,74.63,512379.0,73.9124,73.9719,73.7043,73.9521,512379.0
2024-10-22 11:30:00,74.63,74.73,74.54,74.63,354194.0,73.9521,74.0512,73.8629,73.9521,354194.0
2024-10-22 11:40:00,74.63,74.76,74.58,74.61,326526.0,73.9521,74.0809,73.9025,73.9322,326526.0
2024-10-22 11:50:00,74.62,74.76,74.5,74.56,372870.0,73.9422,74.0809,73.8232,73.8827,372870.0
2024-10-22 12:00:00,74.57,74.58,74.33,74.36,521746.0,73.8926,73.9025,73.6548,73.6845,521746.0
2024-10-22 12:10:00,74.37,74.56,74.33,74.42,480513.0,73.6944,73.8827,73.6548,73.744,480513.0
2024-10-22 12:20:00,74.42,74.46,74.1,74.18,495140.0,73.744,73.7836,73.4269,73.5062,495140.0
2024-10-22 12:30:00,74.16,74.43,74.14,74.2,550560.0,73.4863,73.7539,73.4665,73.526,550560.0
2024-10-22 12:40:00,74.22,74.46,74.04,74.45,536066.0,73.5458,73.7836,73.3674,73.7737,536066.0
2024-10-22 12:50:00,74.45,74.89,74.41,74.84,946661.0,73.7737,74.2097,73.7341,74.1602,946661.0
2024-10-22 13:00:00,74.83,74.88,74.71,74.8,370604.0,74.1502,74.1998,74.0313,74.1205,370604.0
2024-10-22 13:10:00,74.81,74.87,74.63,74.82,364688.0,74.1304,74.1899,73.9521,74.1403,364688.0
2024-10-22 13:20:00,74.82,74.94,74.81,74.88,334567.0,74.1403,74.2592,74.1304,74.1998,334567.0
2024-10-22 13:30:00,74.89,75.3,74.86,75.23,1197221.0,74.2097,74.616,74.18,74.5466,1197221.0
2024-10-22 13:40:00,75.24,75.5,75.19,75.38,1078556.0,74.5565,74.8142,74.507,74.6953,1078556.0
2024-10-22 13:50:00,75.38,75.67,75.38,75.66,1136482.0,74.6953,74.9826,74.6953,74.9727,1136482.0
2024-10-22 14:00:00,75.66,75.95,75.56,75.62,1295917.0,74.9727,75.2601,74.8736,74.9331,1295917.0
2024-10-22 14:10:00,75.61,75.63,75.33,75.4,694259.0,74.9232,74.943,74.6457,74.7151,694259.0
2024-10-22 14:20:00,75.41,75.48,75.3,75.41,355092.0,74.725,74.7943,74.616,74.725,355092.0
2024-10-22 14:30:00,75.41,75.44,75.28,75.31,423069.0,74.725,74.7547,74.5962,74.6259,423069.0
2024-10-22 14:40:00,75.31,75.39,75.2,75.3,334489.0,74.6259,74.7052,74.5169,74.616,334489.0
2024-10-22 14:50:00,75.3,75.3,74.99,75.09,663390.0,74.616,74.616,74.3088,74.4079,663390.0
2024-10-22 15:00:00,75.08,75.27,75.02,75.27,514777.0,74.398,74.5863,74.3385,74.5863,514777.0
2024-10-22 15:10:00,75.27,75.42,75.26,75.37,574238.0,74.5863,74.7349,74.5763,74.6853,574238.0
2024-10-22 15:20:00,75.37,75.37,75.25,75.35,268957.0,74.6853,74.6853,74.5664,74.6655,268957.0
2024-10-22 15:30:00,75.36,75.5,75.29,75.31,545996.0,74.6754,74.8142,74.6061,74.6259,545996.0
2024-10-22 15:40:00,75.31,75.61,75.26,75.47,533060.0,74.6259,74.9232,74.5763,74.7844,533060.0
2024-10-22 15:50:00,75.48,75.63,75.25,75.29,1801996.0,74.7943,74.943,74.5664,74.6061,1801996.0
2024-10-23 09:30:00,74.16,74.47,73.87,74.26,2779633.0,73.4863,73.7935,73.199,73.5854,2779633.0
2024-10-23 09:40:00,74.24,74.36,73.95,74.22,1499003.0,73.5656,73.6845,73.2782,73.5458,1499003.0
2024-10-23 09:50:00,74.22,74.34,73.91,74.15,1192836.0,73.5458,73.6647,73.2386,73.4764,1192836.0
2024-10-23 10:00:00,74.15,74.2,73.2,73.49,2945277.0,73.4764,73.526,72.5351,72.8224,2945277.0
2024-10-23 10:10:00,73.49,73.83,73.46,73.48,1413481.0,72.8224,73.1593,72.7927,72.8125,1413481.0
2024-10-23 10:20:00,73.49,74.0,73.4,73.98,1423051.0,72.8224,73.3278,72.7332,73.308,1423051.0
2024-10-23 10:30:00,73.97,74.23,73.89,74.14,1101749.0,73.2981,73.5557,73.2188,73.4665,1101749.0
2024-10-23 10:40:00,74.14,74.41,74.06,74.25,1025273.0,73.4665,73.7341,73.3872,73.5755,1025273.0
2024-10-23 10:50:00,74.24,74.29,73.69,73.7,1049617.0,73.5656,73.6152,73.0206,73.0305,1049617.0
2024-10-23 11:00:00,73.71,73.98,73.63,73.69,800120.0,73.0404,73.308,72.9611,73.0206,800120.0
2024-10-23 11:10:00,73.68,73.72,72.93,73.02,2064557.0,73.0107,73.0503,72.2675,72.3567,2064557.0
2024-10-23 11:20:00,73.02,73.34,72.76,72.8,1269706.0,72.3567,72.6738,72.0991,72.1387,1269706.0
2024-10-23 11:30:00,72.8,73.06,72.73,73.03,1155744.0,72.1387,72.3963,72.0693,72.3666,1155744.0
2024-10-23 11:40:00,73.03,73.27,72.93,73.14,796915.0,72.3666,72.6044,72.2675,72.4756,796915.0
2024-10-23 11:50:00,73.14,73.36,72.92,73.34,1064463.0,72.4756,72.6936,72.2576,72.6738,1064463.0
2024-10-23 12:00:00,73.33,73.33,72.53,72.77,1281200.0,72.6639,72.6639,71.8711,72.109,1281200.0
2024-10-23 12:10:00,72.77,72.81,72.57,72.62,705409.0,72.109,72.1486,71.9108,71.9603,705409.0
2024-10-23 12:20:00,72.6,72.65,72.21,72.26,1415297.0,71.9405,71.9901,71.554,71.6036,1415297.0
2024-10-23 12:30:00,72.25,72.36,71.96,72.25,1455283.0,71.5937,71.7027,71.3063,71.5937,1455283.0
2024-10-23 12:40:00,72.26,72.48,72.22,72.48,622258.0,71.6036,71.8216,71.564,71.8216,622258.0
2024-10-23 12:50:00,72.47,72.51,72.02,72.15,845099.0,71.8117,71.8513,71.3658,71.4946,845099.0
2024-10-23 13:00:00,72.13,72.13,71.66,71.74,1354375.0,71.4748,71.4748,71.009,71.0883,1354375.0
2024-10-23 13:10:00,71.74,71.81,71.21,71.32,1549911.0,71.0883,71.1577,70.5631,70.6721,1549911.0
2024-10-23 13:20:00,71.31,71.53,71.18,71.5,1099367.0,70.6622,70.8802,70.5334,70.8505,1099367.0
2024-10-23 13:30:00,71.5,71.5,71.09,71.11,980372.0,70.8505,70.8505,70.4442,70.464,980372.0
2024-10-23 13:40:00,71.11,71.29,71.03,71.16,1032012.0,70.464,70.6424,70.3848,70.5136,1032012.0
2024-10-23 13:50:00,71.16,71.21,70.74,70.79,1361943.0,70.5136,70.5631,70.0974,70.1469,1361943.0
2024-10-23 14:00:00,70.78,70.82,70.43,70.68,1347403.0,70.137,70.1767,69.7902,70.0379,1347403.0
2024-10-23 14:10:00,70.71,70.71,70.28,70.37,1072257.0,70.0677,70.0677,69.6416,69.7308,1072257.0
2024-10-23 14:20:00,70.37,70.9,70.37,70.77,1357631.0,69.7308,70.2559,69.7308,70.1271,1357631.0
2024-10-23 14:30:00,70.74,71.2,70.67,71.19,1698957.0,70.0974,70.5532,70.028,70.5433,1698957.0
2024-10-23 14:40:00,71.18,71.46,71.09,71.42,1373398.0,70.5334,70.8109,70.4442,70.7712,1373398.0
2024-10-23 14:50:00,71.43,71.48,71.07,71.36,1054179.0,70.7811,70.8307,70.4244,70.7118,1054179.0
2024-10-23 15:00:00,71.35,71.38,71.13,71.25,695577.0,70.7019,70.7316,70.4839,70.6028,695577.0
2024-10-23 15:10:00,71.25,71.4,70.98,71.36,1023089.0,70.6028,70.7514,70.3352,70.7118,1023089.0
2024-10-23 15:20:00,71.34,71.6,71.25,71.44,1196742.0,70.692,70.9496,70.6028,70.791,1196742.0
2024-10-23 15:30:00,71.45,71.72,71.26,71.72,1238778.0,70.801,71.0685,70.6127,71.0685,1238778.0
2024-10-23 15:40:00,71.72,71.82,71.53,71.68,1157136.0,71.0685,71.1676,70.8802,71.0289,1157136.0
2024-10-23 15:50:00,71.68,71.9,71.54,71.78,2413516.0,71.0289,71.2469,70.8901,71.128,2413516.0
2024-10-24 09:30:00,73.42,73.44,72.77,73.16,2751791.0,72.7531,72.7729,72.109,72.4954,2751791.0
2024-10-24 09:40:00,73.19,73.28,72.61,72.69,1842747.0,72.5251,72.6143,71.9504,72.0297,1842747.0
2024-10-24 09:50:00,72.68,73.1,72.67,73.04,1275417.0,72.0198,72.436,72.0099,72.3765,1275417.0
2024-10-24 10:00:00,73.05,73.48,72.89,72.99,1945685.0,72.3864,72.8125,72.2279,72.327,1945685.0
2024-10-24 10:10:00,72.98,73.36,72.97,73.14,873687.0,72.3171,72.6936,72.3071,72.4756,873687.0
2024-10-24 10:20:00,73.13,73.28,72.74,72.8,934085.0,72.4657,72.6143,72.0792,72.1387,934085.0
2024-10-24 10:30:00,72.83,73.42,72.81,73.34,1064154.0,72.1684,72.7531,72.1486,72.6738,1064154.0
2024-10-24 10:40:00,73.33,73.39,72.98,73.04,945167.0,72.6639,72.7233,72.3171,72.3765,945167.0
2024-10-24 10:50:00,73.06,73.1,72.71,72.81,1044501.0,72.3963,72.436,72.0495,72.1486,1044501.0
2024-10-24 11:00:00,72.83,73.05,72.7,73.04,857972.0,72.1684,72.3864,72.0396,72.3765,857972.0
2024-10-24 11:10:00,73.04,73.34,73.0,73.3,731247.0,72.3765,72.6738,72.3369,72.6341,731247.0
2024-10-24 11:20:00,73.32,73.35,72.97,73.08,729373.0,72.654,72.6837,72.3071,72.4161,729373.0
2024-10-24 11:30:00,73.06,73.19,72.85,72.88,407608.0,72.3963,72.5251,72.1882,72.218,407608.0
2024-10-24 11:40:00,72.86,72.98,72.33,72.34,1126015.0,72.1981,72.3171,71.673,71.6829,1126015.0
2024-10-24 11:50:00,72.32,73.0,72.26,72.95,1150022.0,71.663,72.3369,71.6036,72.2873,1150022.0
2024-10-24 12:00:00,72.94,73.06,72.36,72.56,900052.0,72.2774,72.3963,71.7027,71.9009,900052.0
2024-10-24 12:10:00,72.58,72.62,72.24,72.47,821759.0,71.9207,71.9603,71.5838,71.8117,821759.0
2024-10-24 12:20:00,72.49,72.95,72.36,72.92,835914.0,71.8315,72.2873,71.7027,72.2576,835914.0
2024-10-24 12:30:00,72.94,73.24,72.93,73.12,967722.0,72.2774,72.5747,72.2675,72.4558,967722.0
2024-10-24 12:40:00,73.11,73.33,73.05,73.33,719136.0,72.4459,72.6639,72.3864,72.6639,719136.0
2024-10-24 12:50:00,73.32,73.33,73.1,73.25,456421.0,72.654,72.6639,72.436,72.5846,456421.0
2024-10-24 13:00:00,73.24,73.53,73.16,73.43,830628.0,72.5747,72.8621,72.4954,72.763,830628.0
2024-10-24 13:10:00,73.44,73.57,73.19,73.37,734183.0,72.7729,72.9017,72.5251,72.7035,734183.0
2024-10-24 13:20:00,73.37,73.37,73.11,73.26,378858.0,72.7035,72.7035,72.4459,72.5945,378858.0
2024-10-24 13:30:00,73.26,73.4,73.19,73.37,431534.0,72.5945,72.7332,72.5251,72.7035,431534.0
2024-10-24 13:40:00,73.38,73.53,73.17,73.24,653158.0,72.7134,72.8621,72.5053,72.5747,653158.0
2024-10-24 13:50:00,73.26,73.35,73.09,73.12,414611.0,72.5945,72.6837,72.4261,72.4558,414611.0
2024-10-24 14:00:00,73.13,73.32,72.95,73.25,551532.0,72.4657,72.654,72.2873,72.5846,551532.0
2024-10-24 14:10:00,73.24,73.45,73.21,73.42,324786.0,72.5747,72.7828,72.545,72.7531,324786.0
2024-10-24 14:20:00,73.42,73.52,73.2,73.33,524505.0,72.7531,72.8521,72.5351,72.6639,524505.0
2024-10-24 14:30:00,73.34,73.36,73.15,73.18,239810.0,72.6738,72.6936,72.4855,72.5152,239810.0
2024-10-24 14:40:00,73.17,73.35,73.09,73.33,347351.0,72.5053,72.6837,72.4261,72.6639,347351.0
2024-10-24 14:50:00,73.33,73.39,73.25,73.36,289157.0,72.6639,72.7233,72.5846,72.6936,289157.0
2024-10-24 15:00:00,73.36,73.39,73.11,73.34,565640.0,72.6936,72.7233,72.4459,72.6738,565640.0
2024-10-24 15:10:00,73.38,73.62,73.36,73.56,745159.0,72.7134,72.9512,72.6936,72.8918,745159.0
2024-10-24 15:20:00,73.56,73.63,73.49,73.6,687980.0,72.8918,72.9611,72.8224,72.9314,687980.0
2024-10-24 15:30:00,73.59,73.8,73.55,73.59,1030596.0,72.9215,73.1296,72.8819,72.9215,1030596.0
2024-10-24 15:40:00,73.57,73.71,73.42,73.63,644708.0,72.9017,73.0404,72.7531,72.9611,644708.0
2024-10-24 15:50:00,73.64,73.7,73.44,73.5,1442992.0,72.9711,73.0305,72.7729,72.8323,1442992.0
2024-10-25 09:30:00,74.7,75.57,74.68,75.39,3987823.0,74.0214,74.8835,74.0016,74.7052,3987823.0
2024-10-25 09:40:00,75.41,76.1,75.27,76.01,2527410.0,74.725,75.4087,74.5863,75.3195,2527410.0
2024-10-25 09:50:00,76.03,76.47,75.99,76.38,1923984.0,75.3393,75.7754,75.2997,75.6862,1923984.0
2024-10-25 10:00:00,76.38,76.85,76.38,76.59,2243739.0,75.6862,76.1519,75.6862,75.8943,2243739.0
2024-10-25 10:10:00,76.59,76.75,76.29,76.54,1366991.0,75.8943,76.0528,75.597,75.8447,1366991.0
2024-10-25 10:20:00,76.54,77.0,76.52,76.85,1726267.0,75.8447,76.3005,75.8249,76.1519,1726267.0
2024-10-25 10:30:00,76.85,76.95,76.52,76.68,1127286.0,76.1519,76.251,75.8249,75.9834,1127286.0
2024-10-25 10:40:00,76.69,76.85,76.08,76.3,1239516.0,75.9934,76.1519,75.3889,75.6069,1239516.0
2024-10-25 10:50:00,76.31,76.56,76.27,76.46,969500.0,75.6168,75.8645,75.5772,75.7654,969500.0
2024-10-25 11:00:00,76.45,76.68,76.36,76.45,788625.0,75.7555,75.9834,75.6664,75.7555,788625.0
2024-10-25 11:10:00,76.45,76.65,76.33,76.62,1136700.0,75.7555,75.9537,75.6366,75.924,1136700.0
2024-10-25 11:20:00,76.62,76.67,76.15,76.25,2203919.0,75.924,75.9735,75.4583,75.5573,2203919.0
2024-10-25 11:30:00,76.24,76.44,76.04,76.09,2103455.0,75.5474,75.7456,75.3493,75.3988,2103455.0
2024-10-25 11:40:00,76.09,76.48,76.02,76.27,1562464.0,75.3988,75.7853,75.3294,75.5772,1562464.0
2024-10-25 11:50:00,76.26,76.3,75.91,76.1,925414.0,75.5673,75.6069,75.2204,75.4087,925414.0
2024-10-25 12:00:00,76.1,76.29,75.97,76.26,620035.0,75.4087,75.597,75.2799,75.5673,620035.0
2024-10-25 12:10:00,76.27,76.38,76.21,76.27,488666.0,75.5772,75.6862,75.5177,75.5772,488666.0
2024-10-25 12:20:00,76.25,76.53,76.21,76.53,576876.0,75.5573,75.8348,75.5177,75.8348,576876.0
2024-10-25 12:30:00,76.52,76.57,76.3,76.41,481788.0,75.8249,75.8744,75.6069,75.7159,481788.0
2024-10-25 12:40:00,76.4,76.52,76.29,76.31,441232.0,75.706,75.8249,75.597,75.6168,441232.0
2024-10-25 12:50:00,76.32,76.48,76.27,76.29,318940.0,75.6267,75.7853,75.5772,75.597,318940.0
2024-10-25 13:00:00,76.3,76.32,76.17,76.29,362778.0,75.6069,75.6267,75.4781,75.597,362778.0
2024-10-25 13:10:00,76.3,76.3,75.81,75.85,1408475.0,75.6069,75.6069,75.1213,75.161,1408475.0
2024-10-25 13:20:00,75.84,75.85,75.37,75.51,1276110.0,75.1511,75.161,74.6853,74.8241,1276110.0
2024-10-25 13:30:00,75.5,75.62,75.14,75.3,1185104.0,74.8142,74.9331,74.4574,74.616,1185104.0
2024-10-25 13:40:00,75.29,75.41,74.63,75.36,2380229.0,74.6061,74.725,73.9521,74.6754,2380229.0
2024-10-25 13:50:00,75.37,75.52,74.9,74.92,2069344.0,74.6853,74.834,74.2196,74.2394,2069344.0
2024-10-25 14:00:00,74.92,75.11,74.46,74.52,2231074.0,74.2394,74.4277,73.7836,73.8431,2231074.0
2024-10-25 14:10:00,74.51,74.95,74.39,74.91,1166280.0,73.8332,74.2692,73.7142,74.2295,1166280.0
2024-10-25 14:20:00,74.91,75.3,74.71,75.2,1171089.0,74.2295,74.616,74.0313,74.5169,1171089.0
2024-10-25 14:30:00,75.2,75.32,74.94,75.26,901390.0,74.5169,74.6358,74.2592,74.5763,901390.0
2024-10-25 14:40:00,75.24,75.46,75.08,75.41,608027.0,74.5565,74.7745,74.398,74.725,608027.0
2024-10-25 14:50:00,75.41,75.42,75.12,75.28,559304.0,74.725,74.7349,74.4376,74.5962,559304.0
2024-10-25 15:00:00,75.27,75.28,75.04,75.12,539798.0,74.5863,74.5962,74.3583,74.4376,539798.0
2024-10-25 15:10:00,75.11,75.18,74.76,74.91,645870.0,74.4277,74.4971,74.0809,74.2295,645870.0
2024-10-25 15:20:00,74.9,75.0,74.75,74.97,529001.0,74.2196,74.3187,74.071,74.289,529001.0
2024-10-25 15:30:00,74.96,75.12,74.88,74.99,765373.0,74.2791,74.4376,74.1998,74.3088,765373.0
2024-10-25 15:40:00,74.99,75.07,74.9,75.02,544015.0,74.3088,74.3881,74.2196,74.3385,544015.0
2024-10-25 15:50:00,75.03,75.09,74.6,74.75,2118321.0,74.3484,74.4079,73.9223,74.071,2118321.0
2024-10-28 09:30:00,76.19,76.19,75.53,75.8,2274757.0,75.4979,75.4979,74.8439,75.1114,2274757.0
2024-10-28 09:40:00,75.8,75.81,75.35,75.54,1318014.0,75.1114,75.1213,74.6655,74.8538,1318014.0
2024-10-28 09:50:00,75.54,75.55,75.13,75.4,1532832.0,74.8538,74.8637,74.4475,74.7151,1532832.0
2024-10-28 10:00:00,75.42,75.84,75.39,75.77,1331802.0,74.7349,75.1511,74.7052,75.0817,1331802.0
2024-10-28 10:10:00,75.77,75.78,75.45,75.73,1153214.0,75.0817,75.0916,74.7646,75.0421,1153214.0
2024-10-28 10:20:00,75.73,75.96,75.64,75.89,1429976.0,75.0421,75.27,74.9529,75.2006,1429976.0
2024-10-28 10:30:00,75.89,76.0,75.53,75.84,1077997.0,75.2006,75.3096,74.8439,75.1511,1077997.0
2024-10-28 10:40:00,75.84,76.08,75.77,75.92,711125.0,75.1511,75.3889,75.0817,75.2303,711125.0
2024-10-28 10:50:00,75.94,75.96,75.58,75.63,514124.0,75.2502,75.27,74.8934,74.943,514124.0
2024-10-28 11:00:00,75.63,75.67,75.16,75.37,1377135.0,74.943,74.9826,74.4773,74.6853,1377135.0
2024-10-28 11:10:00,75.38,75.58,75.35,75.45,649541.0,74.6953,74.8934,74.6655,74.7646,649541.0
2024-10-28 11:20:00,75.44,75.54,75.33,75.45,388360.0,74.7547,74.8538,74.6457,74.7646,388360.0
2024-10-28 11:30:00,75.47,75.48,75.15,75.3,742796.0,74.7844,74.7943,74.4673,74.616,742796.0
2024-10-28 11:40:00,75.3,75.36,75.04,75.29,637503.0,74.616,74.6754,74.3583,74.6061,637503.0
2024-10-28 11:50:00,75.29,75.44,75.07,75.16,671561.0,74.6061,74.7547,74.3881,74.4773,671561.0
2024-10-28 12:00:00,75.16,75.29,74.98,75.22,662045.0,74.4773,74.6061,74.2989,74.5367,662045.0
2024-10-28 12:10:00,75.22,75.41,75.19,75.41,502325.0,74.5367,74.725,74.507,74.725,502325.0
2024-10-28 12:20:00,75.42,75.57,75.35,75.44,594607.0,74.7349,74.8835,74.6655,74.7547,594607.0
2024-10-28 12:30:00,75.43,75.43,75.0,75.03,579596.0,74.7448,74.7448,74.3187,74.3484,579596.0
2024-10-28 12:40:00,75.05,75.44,75.02,75.3,648993.0,74.3683,74.7547,74.3385,74.616,648993.0
2024-10-28 12:50:00,75.3,75.34,75.13,75.14,263013.0,74.616,74.6556,74.4475,74.4574,263013.0
2024-10-28 13:00:00,75.14,75.36,75.03,75.3,480681.0,74.4574,74.6754,74.3484,74.616,480681.0
2024-10-28 13:10:00,75.29,75.29,74.89,75.28,775070.0,74.6061,74.6061,74.2097,74.5962,775070.0
2024-10-28 13:20:00,75.28,75.39,75.21,75.22,433811.0,74.5962,74.7052,74.5268,74.5367,433811.0
2024-10-28 13:30:00,75.25,75.4,75.18,75.32,307100.0,74.5664,74.7151,74.4971,74.6358,307100.0
2024-10-28 13:40:00,75.33,75.4,75.23,75.26,204430.0,74.6457,74.7151,74.5466,74.5763,204430.0
2024-10-28 13:50:00,75.25,75.46,75.24,75.41,392642.0,74.5664,74.7745,74.5565,74.725,392642.0
2024-10-28 14:00:00,75.41,75.46,75.21,75.42,376653.0,74.725,74.7745,74.5268,74.7349,376653.0
2024-10-28 14:10:00,75.41,75.41,75.14,75.25,377567.0,74.725,74.725,74.4574,74.5664,377567.0
2024-10-28 14:20:00,75.24,75.34,75.11,75.16,487395.0,74.5565,74.6556,74.4277,74.4773,487395.0
2024-10-28 14:30:00,75.16,75.22,75.03,75.19,437691.0,74.4773,74.5367,74.3484,74.507,437691.0
2024-10-28 14:40:00,75.19,75.22,74.87,75.05,424809.0,74.507,74.5367,74.1899,74.3683,424809.0
2024-10-28 14:50:00,75.04,75.33,75.03,75.06,636994.0,74.3583,74.6457,74.3484,74.3782,636994.0
2024-10-28 15:00:00,75.06,75.23,74.9,74.98,486992.0,74.3782,74.5466,74.2196,74.2989,486992.0
2024-10-28 15:10:00,74.98,75.09,74.89,74.9,388656.0,74.2989,74.4079,74.2097,74.2196,388656.0
2024-10-28 15:20:00,74.89,75.15,74.88,75.12,718193.0,74.2097,74.4673,74.1998,74.4376,718193.0
2024-10-28 15:30:00,75.13,75.23,75.01,75.08,560640.0,74.4475,74.5466,74.3286,74.398,560640.0
2024-10-28 15:40:00,75.07,75.15,75.0,75.05,463038.0,74.3881,74.4673,74.3187,74.3683,463038.0
2024-10-28 15:50:00,75.05,75.05,74.66,74.81,1508983.0,74.3683,74.3683,73.9818,74.1304,1508983.0
2024-10-29 09:30:00,74.92,75.08,74.07,74.27,2173054.0,74.2394,74.398,73.3972,73.5953,2173054.0
2024-10-29 09:40:00,74.28,74.99,74.1,74.46,1628557.0,73.6052,74.3088,73.4269,73.7836,1628557.0
2024-10-29 09:50:00,74.45,75.05,74.45,74.98,963415.0,73.7737,74.3683,73.7737,74.2989,963415.0
2024-10-29 10:00:00,74.98,75.25,74.8,75.03,1582324.0,74.2989,74.5664,74.1205,74.3484,1582324.0
2024-10-29 10:10:00,75.02,75.31,74.94,75.2,984449.0,74.3385,74.6259,74.2592,74.5169,984449.0
2024-10-29 10:20:00,75.19,75.91,75.05,75.27,2025035.0,74.507,75.2204,74.3683,74.5863,2025035.0
2024-10-29 10:30:00,75.26,75.78,75.26,75.67,1065839.0,74.5763,75.0916,74.5763,74.9826,1065839.0
2024-10-29 10:40:00,75.68,75.81,75.51,75.71,661037.0,74.9925,75.1213,74.8241,75.0223,661037.0
2024-10-29 10:50:00,75.72,75.93,75.63,75.88,930068.0,75.0322,75.2403,74.943,75.1907,930068.0
2024-10-29 11:00:00,75.89,75.95,75.58,75.68,896210.0,75.2006,75.2601,74.8934,74.9925,896210.0
2024-10-29 11:10:00,75.68,75.97,75.58,75.85,740213.0,74.9925,75.2799,74.8934,75.161,740213.0
2024-10-29 11:20:00,75.86,75.95,75.71,75.85,631463.0,75.1709,75.2601,75.0223,75.161,631463.0
2024-10-29 11:30:00,75.86,75.96,75.68,75.92,691560.0,75.1709,75.27,74.9925,75.2303,691560.0
2024-10-29 11:40:00,75.92,76.08,75.88,75.98,922411.0,75.2303,75.3889,75.1907,75.2898,922411.0
2024-10-29 11:50:00,76.0,76.14,75.76,76.12,668554.0,75.3096,75.4483,75.0718,75.4285,668554.0
2024-10-29 12:00:00,76.12,76.35,76.0,76.11,723763.0,75.4285,75.6564,75.3096,75.4186,723763.0
2024-10-29 12:10:00,76.11,76.35,76.04,76.18,443847.0,75.4186,75.6564,75.3493,75.488,443847.0
2024-10-29 12:20:00,76.17,76.32,75.99,76.05,460765.0,75.4781,75.6267,75.2997,75.3592,460765.0
2024-10-29 12:30:00,76.05,76.16,75.72,76.04,844287.0,75.3592,75.4682,75.0322,75.3493,844287.0
2024-10-29 12:40:00,76.03,76.4,75.99,76.29,679645.0,75.3393,75.706,75.2997,75.597,679645.0
2024-10-29 12:50:00,76.29,76.51,76.24,76.41,704056.0,75.597,75.815,75.5474,75.7159,704056.0
2024-10-29 13:00:00,76.4,76.77,76.4,76.7,1089331.0,75.706,76.0726,75.706,76.0033,1089331.0
2024-10-29 13:10:00,76.71,76.81,76.63,76.77,453127.0,76.0132,76.1123,75.9339,76.0726,453127.0
2024-10-29 13:20:00,76.78,76.8,76.5,76.59,562640.0,76.0825,76.1024,75.8051,75.8943,562640.0
2024-10-29 13:30:00,76.59,76.79,76.51,76.72,367144.0,75.8943,76.0924,75.815,76.0231,367144.0
2024-10-29 13:40:00,76.73,76.73,76.49,76.67,412165.0,76.033,76.033,75.7952,75.9735,412165.0
2024-10-29 13:50:00,76.66,76.79,76.62,76.65,307558.0,75.9636,76.0924,75.924,75.9537,307558.0
2024-10-29 14:00:00,76.65,76.75,76.56,76.67,251728.0,75.9537,76.0528,75.8645,75.9735,251728.0
2024-10-29 14:10:00,76.69,76.76,76.53,76.76,239645.0,75.9934,76.0627,75.8348,76.0627,239645.0
2024-10-29 14:20:00,76.76,76.93,76.72,76.92,618646.0,76.0627,76.2312,76.0231,76.2213,618646.0
2024-10-29 14:30:00,76.93,77.07,76.89,77.03,859341.0,76.2312,76.3699,76.1915,76.3303,859341.0
2024-10-29 14:40:00,77.03,77.11,76.91,76.96,421486.0,76.3303,76.4095,76.2114,76.2609,421486.0
2024-10-29 14:50:00,76.97,76.99,76.87,76.89,229414.0,76.2708,76.2906,76.1717,76.1915,229414.0
2024-10-29 15:00:00,76.89,77.13,76.89,77.12,432157.0,76.1915,76.4294,76.1915,76.4194,432157.0
2024-10-29 15:10:00,77.11,77.24,77.04,77.23,474653.0,76.4095,76.5384,76.3402,76.5284,474653.0
2024-10-29 15:20:00,77.23,77.46,77.21,77.41,806000.0,76.5284,76.7564,76.5086,76.7068,806000.0
2024-10-29 15:30:00,77.4,77.45,77.22,77.25,647412.0,76.6969,76.7464,76.5185,76.5483,647412.0
2024-10-29 15:40:00,77.25,77.43,77.18,77.37,714397.0,76.5483,76.7266,76.4789,76.6672,714397.0
2024-10-29 15:50:00,77.37,77.37,76.74,76.89,2699871.0,76.6672,76.6672,76.0429,76.1915,2699871.0
2024-10-30 09:30:00,76.55,76.65,75.97,76.0,2254670.0,75.8546,75.9537,75.2799,75.3096,2254670.0
2024-10-30 09:40:00,76.0,76.02,75.25,75.62,3076102.0,75.3096,75.3294,74.5664,74.9331,3076102.0
2024-10-30 09:50:00,75.62,76.3,75.59,76.27,1705007.0,74.9331,75.6069,74.9033,75.5772,1705007.0
2024-10-30 10:00:00,76.25,76.74,76.23,76.66,1817649.0,75.5573,76.0429,75.5375,75.9636,1817649.0
2024-10-30 10:10:00,76.66,76.77,76.51,76.76,873721.0,75.9636,76.0726,75.815,76.0627,873721.0
2024-10-30 10:20:00,76.77,76.98,76.64,76.88,1207077.0,76.0726,76.2807,75.9438,76.1816,1207077.0
2024-10-30 10:30:00,76.87,76.9,76.68,76.81,493053.0,76.1717,76.2014,75.9834,76.1123,493053.0
2024-10-30 10:40:00,76.82,76.9,76.55,76.63,697223.0,76.1222,76.2014,75.8546,75.9339,697223.0
2024-10-30 10:50:00,76.63,76.64,76.21,76.46,1236602.0,75.9339,75.9438,75.5177,75.7654,1236602.0
2024-10-30 11:00:00,76.44,76.52,76.27,76.34,468058.0,75.7456,75.8249,75.5772,75.6465,468058.0
2024-10-30 11:10:00,76.34,76.34,75.98,76.22,875623.0,75.6465,75.6465,75.2898,75.5276,875623.0
2024-10-30 11:20:00,76.23,76.81,76.19,76.8,968845.0,75.5375,76.1123,75.4979,76.1024,968845.0
2024-10-30 11:30:00,76.8,76.82,76.34,76.55,712284.0,76.1024,76.1222,75.6465,75.8546,712284.0
2024-10-30 11:40:00,76.56,76.76,76.5,76.7,557203.0,75.8645,76.0627,75.8051,76.0033,557203.0
2024-10-30 11:50:00,76.66,76.83,76.62,76.67,466009.0,75.9636,76.1321,75.924,75.9735,466009.0
2024-10-30 12:00:00,76.68,76.8,76.53,76.56,545062.0,75.9834,76.1024,75.8348,75.8645,545062.0
2024-10-30 12:10:00,76.53,76.61,76.34,76.37,423352.0,75.8348,75.9141,75.6465,75.6763,423352.0
2024-10-30 12:20:00,76.36,76.5,76.3,76.45,475723.0,75.6664,75.8051,75.6069,75.7555,475723.0
2024-10-30 12:30:00,76.44,76.56,76.31,76.52,447828.0,75.7456,75.8645,75.6168,75.8249,447828.0
2024-10-30 12:40:00,76.53,76.65,76.38,76.61,361722.0,75.8348,75.9537,75.6862,75.9141,361722.0
2024-10-30 12:50:00,76.61,76.65,76.36,76.38,335343.0,75.9141,75.9537,75.6664,75.6862,335343.0
2024-10-30 13:00:00,76.38,76.48,76.3,76.3,364386.0,75.6862,75.7853,75.6069,75.6069,364386.0
2024-10-30 13:10:00,76.3,76.37,76.22,76.29,302482.0,75.6069,75.6763,75.5276,75.597,302482.0
2024-10-30 13:20:00,76.3,76.43,76.07,76.09,635570.0,75.6069,75.7357,75.379,75.3988,635570.0
2024-10-30 13:30:00,76.09,76.2,75.55,75.56,1319456.0,75.3988,75.5078,74.8637,74.8736,1319456.0
2024-10-30 13:40:00,75.55,75.96,75.44,75.95,1039082.0,74.8637,75.27,74.7547,75.2601,1039082.0
2024-10-30 13:50:00,75.95,76.08,75.62,75.64,602324.0,75.2601,75.3889,74.9331,74.9529,602324.0
2024-10-30 14:00:00,75.63,76.09,75.63,76.03,646216.0,74.943,75.3988,74.943,75.3393,646216.0
2024-10-30 14:10:00,76.04,76.11,75.79,75.81,418633.0,75.3493,75.4186,75.1015,75.1213,418633.0
2024-10-30 14:20:00,75.81,76.06,75.81,75.84,397901.0,75.1213,75.3691,75.1213,75.1511,397901.0
2024-10-30 14:30:00,75.83,76.09,75.81,75.98,361043.0,75.1412,75.3988,75.1213,75.2898,361043.0
2024-10-30 14:40:00,75.98,76.12,75.95,76.06,400201.0,75.2898,75.4285,75.2601,75.3691,400201.0
2024-10-30 14:50:00,76.06,76.13,75.9,75.92,354821.0,75.3691,75.4384,75.2105,75.2303,354821.0
2024-10-30 15:00:00,75.91,75.92,75.45,75.75,1166316.0,75.2204,75.2303,74.7646,75.0619,1166316.0
2024-10-30 15:10:00,75.74,75.88,75.57,75.67,656346.0,75.052,75.1907,74.8835,74.9826,656346.0
2024-10-30 15:20:00,75.67,75.74,75.5,75.56,582693.0,74.9826,75.052,74.8142,74.8736,582693.0
2024-10-30 15:30:00,75.55,75.63,75.27,75.56,924640.0,74.8637,74.943,74.5863,74.8736,924640.0
2024-10-30 15:40:00,75.56,75.7,75.42,75.52,600896.0,74.8736,75.0123,74.7349,74.834,600896.0
2024-10-30 15:50:00,75.51,75.58,74.94,75.17,2346316.0,74.8241,74.8934,74.2592,74.4872,2346316.0
2024-10-31 09:30:00,73.31,73.33,72.08,72.27,4671259.0,72.6441,72.6639,71.4252,71.6135,4671259.0
2024-10-31 09:40:00,72.27,72.55,71.23,71.27,3524105.0,71.6135,71.891,70.583,70.6226,3524105.0
2024-10-31 09:50:00,71.27,71.51,70.97,71.15,2919768.0,70.6226,70.8604,70.3253,70.5037,2919768.0
2024-10-31 10:00:00,71.14,71.32,70.82,71.03,2500000.0,70.4938,70.6721,70.1767,70.3848,2500000.0
2024-10-31 10:10:00,71.04,71.53,70.63,71.38,2661888.0,70.3947,70.8802,69.9884,70.7316,2661888.0
2024-10-31 10:20:00,71.37,71.52,70.8,70.86,1510523.0,70.7217,70.8703,70.1569,70.2163,1510523.0
2024-10-31 10:30:00,70.86,71.05,70.62,70.76,1540652.0,70.2163,70.4046,69.9785,70.1172,1540652.0
2024-10-31 10:40:00,70.78,70.9,70.22,70.29,1641207.0,70.137,70.2559,69.5821,69.6515,1641207.0
2024-10-31 10:50:00,70.3,70.41,70.11,70.3,1703537.0,69.6614,69.7704,69.4731,69.6614,1703537.0
2024-10-31 11:00:00,70.29,70.59,69.92,70.41,2569023.0,69.6515,69.9488,69.2849,69.7704,2569023.0
2024-10-31 11:10:00,70.42,70.43,69.93,70.26,1555872.0,69.7803,69.7902,69.2948,69.6218,1555872.0
2024-10-31 11:20:00,70.25,70.59,70.16,70.4,1235129.0,69.6119,69.9488,69.5227,69.7605,1235129.0
2024-10-31 11:30:00,70.39,70.5,69.99,70.02,1030467.0,69.7506,69.8596,69.3542,69.3839,1030467.0
2024-10-31 11:40:00,70.01,70.14,69.73,69.77,1795537.0,69.374,69.5029,69.0966,69.1362,1795537.0
2024-10-31 11:50:00,69.77,70.1,69.6,70.1,1489064.0,69.1362,69.4632,68.9678,69.4632,1489064.0
2024-10-31 12:00:00,70.09,70.26,69.87,70.17,1167198.0,69.4533,69.6218,69.2353,69.5326,1167198.0
2024-10-31 12:10:00,70.16,70.4,69.96,70.35,893106.0,69.5227,69.7605,69.3245,69.7109,893106.0
2024-10-31 12:20:00,70.36,70.48,70.0,70.28,1181769.0,69.7209,69.8398,69.3641,69.6416,1181769.0
2024-10-31 12:30:00,70.27,70.31,70.07,70.2,533294.0,69.6317,69.6713,69.4335,69.5623,533294.0
2024-10-31 12:40:00,70.2,70.42,70.12,70.25,531438.0,69.5623,69.7803,69.483,69.6119,531438.0
2024-10-31 12:50:00,70.26,70.48,70.25,70.27,396143.0,69.6218,69.8398,69.6119,69.6317,396143.0
2024-10-31 13:00:00,70.27,70.55,70.21,70.53,565430.0,69.6317,69.9091,69.5722,69.8893,565430.0
2024-10-31 13:10:00,70.52,70.59,70.23,70.39,603419.0,69.8794,69.9488,69.592,69.7506,603419.0
2024-10-31 13:20:00,70.37,70.46,70.05,70.09,729550.0,69.7308,69.8199,69.4137,69.4533,729550.0
2024-10-31 13:30:00,70.06,70.15,69.83,69.84,1040854.0,69.4236,69.5128,69.1957,69.2056,1040854.0
2024-10-31 13:40:00,69.85,70.0,69.62,69.88,1069397.0,69.2155,69.3641,68.9876,69.2452,1069397.0
2024-10-31 13:50:00,69.87,70.05,69.67,69.73,1006864.0,69.2353,69.4137,69.0371,69.0966,1006864.0
2024-10-31 14:00:00,69.74,69.93,69.52,69.62,1264912.0,69.1065,69.2948,68.8885,68.9876,1264912.0
2024-10-31 14:10:00,69.61,69.88,69.52,69.57,762068.0,68.9777,69.2452,68.8885,68.938,762068.0
2024-10-31 14:20:00,69.57,69.78,69.49,69.77,964094.0,68.938,69.1461,68.8588,69.1362,964094.0
2024-10-31 14:30:00,69.77,69.87,69.43,69.63,2034473.0,69.1362,69.2353,68.7993,68.9975,2034473.0
2024-10-31 14:40:00,69.63,69.82,69.51,69.52,826443.0,68.9975,69.1858,68.8786,68.8885,826443.0
2024-10-31 14:50:00,69.53,69.93,69.53,69.86,681050.0,68.8984,69.2948,68.8984,69.2254,681050.0
2024-10-31 15:00:00,69.86,70.21,69.86,70.2,1230007.0,69.2254,69.5722,69.2254,69.5623,1230007.0
2024-10-31 15:10:00,70.2,70.33,70.02,70.31,968396.0,69.5623,69.6911,69.3839,69.6713,968396.0
2024-10-31 15:20:00,70.33,70.43,70.17,70.21,1159233.0,69.6911,69.7902,69.5326,69.5722,1159233.0
2024-10-31 15:30:00,70.22,70.3,69.97,70.19,1096327.0,69.5821,69.6614,69.3344,69.5524,1096327.0
2024-10-31 15:40:00,70.19,70.75,70.03,70.67,1485629.0,69.5524,70.1073,69.3939,70.028,1485629.0
2024-10-31 15:50:00,70.67,70.77,69.42,69.47,3269230.0,70.028,70.1271,68.7894,68.8389,3269230.0
2024-11-01 09:30:00,70.08,70.65,69.97,70.63,3189699.0,69.4434,70.0082,69.3344,69.9884,3189699.0
2024-11-01 09:40:00,70.64,71.1,70.62,70.96,2674975.0,69.9983,70.4541,69.9785,70.3154,2674975.0
2024-11-01 09:50:00,70.95,71.2,70.81,71.12,1417887.0,70.3055,70.5532,70.1668,70.4739,1417887.0
2024-11-01 10:00:00,71.13,71.38,70.76,71.2,1905201.0,70.4839,70.7316,70.1172,70.5532,1905201.0
2024-11-01 10:10:00,71.19,71.93,71.18,71.81,1688060.0,70.5433,71.2766,70.5334,71.1577,1688060.0
2024-11-01 10:20:00,71.8,72.19,71.74,72.19,1490419.0,71.1478,71.5342,71.0883,71.5342,1490419.0
2024-11-01 10:30:00,72.19,72.25,71.76,71.9,1758426.0,71.5342,71.5937,71.1081,71.2469,1758426.0
2024-11-01 10:40:00,71.91,71.97,71.01,71.52,1998860.0,71.2568,71.3162,70.3649,70.8703,1998860.0
2024-11-01 10:50:00,71.51,71.84,71.19,71.84,1299302.0,70.8604,71.1874,70.5433,71.1874,1299302.0
2024-11-01 11:00:00,71.83,71.92,71.6,71.72,1003482.0,71.1775,71.2667,70.9496,71.0685,1003482.0
2024-11-01 11:10:00,71.71,72.23,71.67,72.08,1334896.0,71.0586,71.5739,71.019,71.4252,1334896.0
2024-11-01 11:20:00,72.07,72.36,71.79,72.32,1067620.0,71.4153,71.7027,71.1379,71.663,1067620.0
2024-11-01 11:30:00,72.33,72.36,71.93,72.05,807244.0,71.673,71.7027,71.2766,71.3955,807244.0
2024-11-01 11:40:00,72.06,72.15,71.74,71.79,597272.0,71.4054,71.4946,71.0883,71.1379,597272.0
2024-11-01 11:50:00,71.78,71.83,71.54,71.7,770267.0,71.128,71.1775,70.8901,71.0487,770267.0
2024-11-01 12:00:00,71.69,71.96,71.63,71.95,537536.0,71.0388,71.3063,70.9793,71.2964,537536.0
2024-11-01 12:10:00,71.96,72.01,71.74,71.92,451543.0,71.3063,71.3559,71.0883,71.2667,451543.0
2024-11-01 12:20:00,71.92,71.92,71.64,71.66,396293.0,71.2667,71.2667,70.9892,71.009,396293.0
2024-11-01 12:30:00,71.67,72.0,71.64,71.97,704243.0,71.019,71.346,70.9892,71.3162,704243.0
2024-11-01 12:40:00,71.94,71.95,71.37,71.59,1042178.0,71.2865,71.2964,70.7217,70.9397,1042178.0
2024-11-01 12:50:00,71.59,71.71,71.42,71.57,500631.0,70.9397,71.0586,70.7712,70.9199,500631.0
2024-11-01 13:00:00,71.56,71.64,71.14,71.26,662739.0,70.91,70.9892,70.4938,70.6127,662739.0
2024-11-01 13:10:00,71.26,71.69,71.17,71.65,594854.0,70.6127,71.0388,70.5235,70.9991,594854.0
2024-11-01 13:20:00,71.65,72.0,71.63,71.93,925572.0,70.9991,71.346,70.9793,71.2766,925572.0
2024-11-01 13:30:00,71.95,71.96,71.13,71.21,1278161.0,71.2964,71.3063,70.4839,70.5631,1278161.0
2024-11-01 13:40:00,71.2,71.32,71.06,71.21,762400.0,70.5532,70.6721,70.4145,70.5631,762400.0
2024-11-01 13:50:00,71.21,71.46,71.0,71.03,691862.0,70.5631,70.8109,70.355,70.3848,691862.0
2024-11-01 14:00:00,71.01,71.25,70.81,70.9,803881.0,70.3649,70.6028,70.1668,70.2559,803881.0
2024-11-01 14:10:00,70.89,71.05,70.82,70.85,557563.0,70.246,70.4046,70.1767,70.2064,557563.0
2024-11-01 14:20:00,70.85,71.2,70.72,71.05,641319.0,70.2064,70.5532,70.0776,70.4046,641319.0
2024-11-01 14:30:00,71.05,71.11,70.92,71.09,414040.0,70.4046,70.464,70.2758,70.4442,414040.0
2024-11-01 14:40:00,71.09,71.24,70.93,71.08,506496.0,70.4442,70.5929,70.2857,70.4343,506496.0
2024-11-01 14:50:00,71.08,71.2,70.97,71.11,442927.0,70.4343,70.5532,70.3253,70.464,442927.0
2024-11-01 15:00:00,71.1,71.42,70.99,71.39,682498.0,70.4541,70.7712,70.3451,70.7415,682498.0
2024-11-01 15:10:00,71.4,71.48,71.29,71.42,655781.0,70.7514,70.8307,70.6424,70.7712,655781.0
2024-11-01 15:20:00,71.43,71.46,71.01,71.04,553879.0,70.7811,70.8109,70.3649,70.3947,553879.0
2024-11-01 15:30:00,71.02,71.14,70.94,71.12,523757.0,70.3749,70.4938,70.2956,70.4739,523757.0
2024-11-01 15:40:00,71.12,71.34,71.0,71.02,734858.0,70.4739,70.692,70.355,70.3749,734858.0
2024-11-01 15:50:00,71.0,71.15,70.65,70.91,2514989.0,70.355,70.5037,70.0082,70.2659,2514989.0
2024-11-04 09:30:00,70.64,70.86,69.51,69.8,3170464.0,69.9983,70.2163,68.8786,69.1659,3170464.0
2024-11-04 09:40:00,69.8,70.79,69.77,70.73,2370827.0,69.1659,70.1469,69.1362,70.0875,2370827.0
2024-11-04 09:50:00,70.72,70.79,70.35,70.75,1227630.0,70.0776,70.1469,69.7109,70.1073,1227630.0
2024-11-04 10:00:00,70.76,71.01,70.65,70.79,1429944.0,70.1172,70.3649,70.0082,70.1469,1429944.0
2024-11-04 10:10:00,70.78,71.11,70.63,71.06,1050102.0,70.137,70.464,69.9884,70.4145,1050102.0
2024-11-04 10:20:00,71.07,71.51,70.99,71.3,1349897.0,70.4244,70.8604,70.3451,70.6523,1349897.0
2024-11-04 10:30:00,71.3,71.42,71.08,71.13,753778.0,70.6523,70.7712,70.4343,70.4839,753778.0
2024-11-04 10:40:00,71.13,71.57,71.07,71.57,913022.0,70.4839,70.9199,70.4244,70.9199,913022.0
2024-11-04 10:50:00,71.56,71.58,71.3,71.33,503719.0,70.91,70.9298,70.6523,70.682,503719.0
2024-11-04 11:00:00,71.35,71.59,71.31,71.5,645909.0,70.7019,70.9397,70.6622,70.8505,645909.0
2024-11-04 11:10:00,71.49,71.76,71.34,71.4,963457.0,70.8406,71.1081,70.692,70.7514,963457.0
2024-11-04 11:20:00,71.39,71.45,71.19,71.25,635002.0,70.7415,70.801,70.5433,70.6028,635002.0
2024-11-04 11:30:00,71.24,71.27,70.68,70.69,1216125.0,70.5929,70.6226,70.0379,70.0479,1216125.0
2024-11-04 11:40:00,70.68,70.74,70.27,70.31,1445630.0,70.0379,70.0974,69.6317,69.6713,1445630.0
2024-11-04 11:50:00,70.3,70.36,69.95,70.19,1321022.0,69.6614,69.7209,69.3146,69.5524,1321022.0
2024-11-04 12:00:00,70.2,70.32,69.7,69.73,1624532.0,69.5623,69.6812,69.0668,69.0966,1624532.0
2024-11-04 12:10:00,69.73,70.13,69.7,70.03,943452.0,69.0966,69.4929,69.0668,69.3939,943452.0
2024-11-04 12:20:00,70.02,70.59,70.01,70.57,1296863.0,69.3839,69.9488,69.374,69.9289,1296863.0
2024-11-04 12:30:00,70.58,70.79,70.44,70.61,924383.0,69.9389,70.1469,69.8001,69.9686,924383.0
2024-11-04 12:40:00,70.61,70.87,70.48,70.86,621290.0,69.9686,70.2262,69.8398,70.2163,621290.0
2024-11-04 12:50:00,70.86,70.92,70.7,70.74,460584.0,70.2163,70.2758,70.0578,70.0974,460584.0
2024-11-04 13:00:00,70.73,70.88,70.27,70.41,841179.0,70.0875,70.2361,69.6317,69.7704,841179.0
2024-11-04 13:10:00,70.42,70.99,70.42,70.86,910235.0,69.7803,70.3451,69.7803,70.2163,910235.0
2024-11-04 13:20:00,70.83,71.13,70.75,70.83,878932.0,70.1866,70.4839,70.1073,70.1866,878932.0
2024-11-04 13:30:00,70.8,71.02,70.73,70.96,413119.0,70.1569,70.3749,70.0875,70.3154,413119.0
2024-11-04 13:40:00,70.96,71.22,70.92,71.15,723091.0,70.3154,70.573,70.2758,70.5037,723091.0
2024-11-04 13:50:00,71.14,71.15,70.9,70.93,398847.0,70.4938,70.5037,70.2559,70.2857,398847.0
2024-11-04 14:00:00,70.94,71.15,70.9,70.98,331010.0,70.2956,70.5037,70.2559,70.3352,331010.0
2024-11-04 14:10:00,70.98,71.08,70.93,70.97,248988.0,70.3352,70.4343,70.2857,70.3253,248988.0
2024-11-04 14:20:00,70.95,71.03,70.73,70.8,330225.0,70.3055,70.3848,70.0875,70.1569,330225.0
2024-11-04 14:30:00,70.76,71.07,70.67,71.04,516888.0,70.1172,70.4244,70.028,70.3947,516888.0
2024-11-04 14:40:00,71.05,71.09,70.78,70.87,355554.0,70.4046,70.4442,70.137,70.2262,355554.0
2024-11-04 14:50:00,70.87,70.98,70.79,70.81,249588.0,70.2262,70.3352,70.1469,70.1668,249588.0
2024-11-04 15:00:00,70.8,70.86,70.67,70.73,334375.0,70.1569,70.2163,70.028,70.0875,334375.0
2024-11-04 15:10:00,70.71,70.74,70.51,70.71,665358.0,70.0677,70.0974,69.8695,70.0677,665358.0
2024-11-04 15:20:00,70.72,70.85,70.6,70.62,457046.0,70.0776,70.2064,69.9587,69.9785,457046.0
2024-11-04 15:30:00,70.6,70.63,70.11,70.23,914387.0,69.9587,69.9884,69.4731,69.592,914387.0
2024-11-04 15:40:00,70.25,70.52,70.24,70.44,831658.0,69.6119,69.8794,69.6019,69.8001,831658.0
2024-11-04 15:50:00,70.45,70.47,70.14,70.26,1748611.0,69.81,69.8299,69.5029,69.6218,1748611.0
2024-11-05 09:30:00,70.95,71.84,70.91,71.79,3061399.0,70.3055,71.1874,70.2659,71.1379,3061399.0
2024-11-05 09:40:00,71.81,72.01,71.4,71.97,1933910.0,71.1577,71.3559,70.7514,71.3162,1933910.0
2024-11-05 09:50:00,71.99,72.49,71.94,72.39,2239051.0,71.336,71.8315,71.2865,71.7324,2239051.0
2024-11-05 10:00:00,72.38,72.7,72.32,72.38,1802395.0,71.7225,72.0396,71.663,71.7225,1802395.0
2024-11-05 10:10:00,72.41,72.44,72.08,72.28,1160744.0,71.7522,71.782,71.4252,71.6234,1160744.0
2024-11-05 10:20:00,72.29,72.61,72.06,72.15,1292749.0,71.6333,71.9504,71.4054,71.4946,1292749.0
2024-11-05 10:30:00,72.16,72.38,72.03,72.32,1029379.0,71.5045,71.7225,71.3757,71.663,1029379.0
2024-11-05 10:40:00,72.34,72.56,72.25,72.55,755679.0,71.6829,71.9009,71.5937,71.891,755679.0
2024-11-05 10:50:00,72.55,72.56,71.88,72.05,1078257.0,71.891,71.9009,71.227,71.3955,1078257.0
2024-11-05 11:00:00,72.04,72.49,71.79,72.44,994562.0,71.3856,71.8315,71.1379,71.782,994562.0
2024-11-05 11:10:00,72.44,72.48,72.23,72.44,522735.0,71.782,71.8216,71.5739,71.782,522735.0
2024-11-05 11:20:00,72.45,72.63,72.41,72.48,619095.0,71.7919,71.9702,71.7522,71.8216,619095.0
2024-11-05 11:30:00,72.49,72.87,72.48,72.76,981505.0,71.8315,72.2081,71.8216,72.0991,981505.0
2024-11-05 11:40:00,72.76,72.84,72.49,72.74,799154.0,72.0991,72.1783,71.8315,72.0792,799154.0
2024-11-05 11:50:00,72.73,72.99,72.59,72.92,716029.0,72.0693,72.327,71.9306,72.2576,716029.0
2024-11-05 12:00:00,72.92,72.93,72.78,72.88,579470.0,72.2576,72.2675,72.1189,72.218,579470.0
2024-11-05 12:10:00,72.89,73.24,72.81,73.23,967778.0,72.2279,72.5747,72.1486,72.5648,967778.0
2024-11-05 12:20:00,73.23,73.24,72.98,73.01,545767.0,72.5648,72.5747,72.3171,72.3468,545767.0
2024-11-05 12:30:00,73.02,73.23,72.97,73.01,516267.0,72.3567,72.5648,72.3071,72.3468,516267.0
2024-11-05 12:40:00,73.0,73.22,72.97,73.22,332903.0,72.3369,72.5549,72.3071,72.5549,332903.0
2024-11-05 12:50:00,73.22,73.23,72.94,73.03,455487.0,72.5549,72.5648,72.2774,72.3666,455487.0
2024-11-05 13:00:00,73.04,73.2,72.93,73.11,505718.0,72.3765,72.5351,72.2675,72.4459,505718.0
2024-11-05 13:10:00,73.11,73.11,72.74,72.9,750867.0,72.4459,72.4459,72.0792,72.2378,750867.0
2024-11-05 13:20:00,72.9,72.93,72.69,72.69,526321.0,72.2378,72.2675,72.0297,72.0297,526321.0
2024-11-05 13:30:00,72.71,72.84,72.36,72.54,878920.0,72.0495,72.1783,71.7027,71.8811,878920.0
2024-11-05 13:40:00,72.54,72.76,72.45,72.56,727219.0,71.8811,72.0991,71.7919,71.9009,727219.0
2024-11-05 13:50:00,72.56,72.67,72.49,72.59,422648.0,71.9009,72.0099,71.8315,71.9306,422648.0
2024-11-05 14:00:00,72.59,72.8,72.55,72.78,449944.0,71.9306,72.1387,71.891,72.1189,449944.0
2024-11-05 14:10:00,72.78,72.82,72.57,72.63,447244.0,72.1189,72.1585,71.9108,71.9702,447244.0
2024-11-05 14:20:00,72.61,72.87,72.46,72.67,581247.0,71.9504,72.2081,71.8018,72.0099,581247.0
2024-11-05 14:30:00,72.67,72.83,72.61,72.79,352685.0,72.0099,72.1684,71.9504,72.1288,352685.0
2024-11-05 14:40:00,72.78,72.86,72.7,72.72,298808.0,72.1189,72.1981,72.0396,72.0594,298808.0
2024-11-05 14:50:00,72.72,72.72,72.31,72.45,822397.0,72.0594,72.0594,71.6531,71.7919,822397.0
2024-11-05 15:00:00,72.43,72.75,72.31,72.73,764408.0,71.772,72.0891,71.6531,72.0693,764408.0
2024-11-05 15:10:00,72.74,72.84,72.69,72.83,413153.0,72.0792,72.1783,72.0297,72.1684,413153.0
2024-11-05 15:20:00,72.83,72.86,72.62,72.84,359501.0,72.1684,72.1981,71.9603,72.1783,359501.0
2024-11-05 15:30:00,72.83,73.03,72.77,72.9,914127.0,72.1684,72.3666,72.109,72.2378,914127.0
2024-11-05 15:40:00,72.88,72.88,72.56,72.77,997420.0,72.218,72.218,71.9009,72.109,997420.0
2024-11-05 15:50:00,72.77,73.01,72.64,72.95,1668838.0,72.109,72.3468,71.9801,72.2873,1668838.0
2024-11-06 09:30:00,76.66,77.82,76.51,77.81,5695790.0,75.9636,77.1131,75.815,77.1032,5695790.0
2024-11-06 09:40:00,77.81,77.93,76.39,76.56,3805397.0,77.1032,77.2221,75.6961,75.8645,3805397.0
2024-11-06 09:50:00,76.59,76.73,76.19,76.53,2601246.0,75.8943,76.033,75.4979,75.8348,2601246.0
2024-11-06 10:00:00,76.54,77.22,76.43,76.87,2335505.0,75.8447,76.5185,75.7357,76.1717,2335505.0
2024-11-06 10:10:00,76.88,77.63,76.77,77.59,2128240.0,76.1816,76.9248,76.0726,76.8852,2128240.0
2024-11-06 10:20:00,77.6,77.88,77.43,77.81,1661148.0,76.8951,77.1725,76.7266,77.1032,1661148.0
2024-11-06 10:30:00,77.82,78.07,77.34,77.43,2220687.0,77.1131,77.3608,76.6374,76.7266,2220687.0
2024-11-06 10:40:00,77.43,77.55,77.14,77.42,1212008.0,76.7266,76.8455,76.4393,76.7167,1212008.0
2024-11-06 10:50:00,77.42,77.46,76.84,77.03,1485933.0,76.7167,76.7564,76.142,76.3303,1485933.0
2024-11-06 11:00:00,77.04,77.18,76.69,77.03,1068669.0,76.3402,76.4789,75.9934,76.3303,1068669.0
2024-11-06 11:10:00,77.02,77.56,77.01,77.36,1321737.0,76.3204,76.8554,76.3104,76.6573,1321737.0
2024-11-06 11:20:00,77.35,77.66,76.98,77.58,1283366.0,76.6474,76.9545,76.2807,76.8753,1283366.0
2024-11-06 11:30:00,77.58,77.89,77.57,77.89,816113.0,76.8753,77.1825,76.8654,77.1825,816113.0
2024-11-06 11:40:00,77.88,77.89,77.55,77.68,696001.0,77.1725,77.1825,76.8455,76.9744,696001.0
2024-11-06 11:50:00,77.69,77.9,77.68,77.81,606159.0,76.9843,77.1924,76.9744,77.1032,606159.0
2024-11-06 12:00:00,77.8,77.87,77.59,77.81,457708.0,77.0933,77.1626,76.8852,77.1032,457708.0
2024-11-06 12:10:00,77.8,77.98,77.69,77.81,674512.0,77.0933,77.2716,76.9843,77.1032,674512.0
2024-11-06 12:20:00,77.81,77.87,77.66,77.83,368877.0,77.1032,77.1626,76.9545,77.123,368877.0
2024-11-06 12:30:00,77.83,77.91,77.71,77.72,388978.0,77.123,77.2023,77.0041,77.014,388978.0
2024-11-06 12:40:00,77.74,78.08,77.7,78.06,854439.0,77.0338,77.3707,76.9942,77.3509,854439.0
2024-11-06 12:50:00,78.05,78.08,77.85,78.0,498918.0,77.341,77.3707,77.1428,77.2915,498918.0
2024-11-06 13:00:00,78.0,78.28,77.93,78.28,873569.0,77.2915,77.5689,77.2221,77.5689,873569.0
2024-11-06 13:10:00,78.27,78.38,78.22,78.34,671762.0,77.559,77.668,77.5095,77.6284,671762.0
2024-11-06 13:20:00,78.34,78.47,78.13,78.45,645453.0,77.6284,77.7572,77.4203,77.7374,645453.0
2024-11-06 13:30:00,78.47,78.53,78.37,78.47,648947.0,77.7572,77.8166,77.6581,77.7572,648947.0
2024-11-06 13:40:00,78.48,78.65,78.42,78.6,539410.0,77.7671,77.9355,77.7076,77.886,539410.0
2024-11-06 13:50:00,78.62,78.63,78.31,78.5,558317.0,77.9058,77.9157,77.5986,77.7869,558317.0
2024-11-06 14:00:00,78.5,78.64,78.35,78.57,508028.0,77.7869,77.9256,77.6383,77.8563,508028.0
2024-11-06 14:10:00,78.55,78.7,78.42,78.65,447036.0,77.8365,77.9851,77.7076,77.9355,447036.0
2024-11-06 14:20:00,78.66,78.76,78.57,78.75,442478.0,77.9455,78.0445,77.8563,78.0346,442478.0
2024-11-06 14:30:00,78.75,78.84,78.65,78.66,612205.0,78.0346,78.1238,77.9355,77.9455,612205.0
2024-11-06 14:40:00,78.67,78.79,78.53,78.76,510649.0,77.9554,78.0743,77.8166,78.0445,510649.0
2024-11-06 14:50:00,78.73,78.8,78.61,78.79,383613.0,78.0148,78.0842,77.8959,78.0743,383613.0
2024-11-06 15:00:00,78.77,78.95,78.72,78.93,738690.0,78.0545,78.2328,78.0049,78.213,738690.0
2024-11-06 15:10:00,78.93,79.09,78.88,79.01,1121969.0,78.213,78.3716,78.1635,78.2923,1121969.0
2024-11-06 15:20:00,79.02,79.04,78.72,78.94,594481.0,78.3022,78.322,78.0049,78.2229,594481.0
2024-11-06 15:30:00,78.94,79.04,78.79,78.79,523137.0,78.2229,78.322,78.0743,78.0743,523137.0
2024-11-06 15:40:00,78.79,79.23,78.77,79.2,1194428.0,78.0743,78.5103,78.0545,78.4806,1194428.0
2024-11-06 15:50:00,79.21,79.21,78.66,78.85,3058823.0,78.4905,78.4905,77.9455,78.1337,3058823.0
2024-11-07 09:30:00,80.16,80.88,80.1,80.86,3938229.0,79.4318,80.1453,79.3724,80.1255,3938229.0
2024-11-07 09:40:00,80.87,81.11,80.64,80.73,2089692.0,80.1354,80.3732,79.9075,79.9967,2089692.0
2024-11-07 09:50:00,80.71,81.34,80.63,81.32,2013553.0,79.9768,80.6011,79.8976,80.5813,2013553.0
2024-11-07 10:00:00,81.32,81.5,81.13,81.39,1727923.0,80.5813,80.7597,80.393,80.6507,1727923.0
2024-11-07 10:10:00,81.4,81.54,81.17,81.35,1183210.0,80.6606,80.7993,80.4327,80.611,1183210.0
2024-11-07 10:20:00,81.35,81.41,81.19,81.33,711021.0,80.611,80.6705,80.4525,80.5912,711021.0
2024-11-07 10:30:00,81.35,81.5,81.06,81.27,1191903.0,80.611,80.7597,80.3237,80.5317,1191903.0
2024-11-07 10:40:00,81.27,81.79,81.17,81.78,1142633.0,80.5317,81.047,80.4327,81.0371,1142633.0
2024-11-07 10:50:00,81.79,81.95,81.67,81.89,1424839.0,81.047,81.2056,80.9281,81.1461,1424839.0
2024-11-07 11:00:00,81.89,82.0,81.56,81.65,1511053.0,81.1461,81.2551,80.8191,80.9083,1511053.0
2024-11-07 11:10:00,81.64,81.8,81.48,81.75,617030.0,80.8984,81.0569,80.7398,81.0074,617030.0
2024-11-07 11:20:00,81.75,81.86,81.64,81.82,534049.0,81.0074,81.1164,80.8984,81.0768,534049.0
2024-11-07 11:30:00,81.82,82.0,81.77,81.94,653354.0,81.0768,81.2551,81.0272,81.1957,653354.0
2024-11-07 11:40:00,81.95,82.15,81.89,82.14,929319.0,81.2056,81.4038,81.1461,81.3938,929319.0
2024-11-07 11:50:00,82.14,82.31,82.08,82.28,860214.0,81.3938,81.5623,81.3344,81.5326,860214.0
2024-11-07 12:00:00,82.27,82.27,81.87,81.95,885576.0,81.5227,81.5227,81.1263,81.2056,885576.0
2024-11-07 12:10:00,81.94,82.15,81.9,82.05,677230.0,81.1957,81.4038,81.156,81.3047,677230.0
2024-11-07 12:20:00,82.05,82.16,81.98,82.1,459933.0,81.3047,81.4137,81.2353,81.3542,459933.0
2024-11-07 12:30:00,82.1,82.22,81.92,82.14,559820.0,81.3542,81.4731,81.1758,81.3938,559820.0
2024-11-07 12:40:00,82.14,82.3,82.05,82.23,445308.0,81.3938,81.5524,81.3047,81.483,445308.0
2024-11-07 12:50:00,82.23,82.28,82.14,82.27,414538.0,81.483,81.5326,81.3938,81.5227,414538.0
2024-11-07 13:00:00,82.27,82.28,81.98,82.0,502014.0,81.5227,81.5326,81.2353,81.2551,502014.0
2024-11-07 13:10:00,82.0,82.09,81.84,81.95,683797.0,81.2551,81.3443,81.0966,81.2056,683797.0
2024-11-07 13:20:00,81.95,82.13,81.94,82.02,395268.0,81.2056,81.3839,81.1957,81.2749,395268.0
2024-11-07 13:30:00,82.02,82.07,81.81,82.04,524528.0,81.2749,81.3245,81.0668,81.2948,524528.0
2024-11-07 13:40:00,82.04,82.05,81.78,81.91,716689.0,81.2948,81.3047,81.0371,81.1659,716689.0
2024-11-07 13:50:00,81.91,82.25,81.91,82.12,1204945.0,81.1659,81.5028,81.1659,81.374,1204945.0
2024-11-07 14:00:00,82.13,82.36,81.87,82.24,1223384.0,81.3839,81.6118,81.1263,81.4929,1223384.0
2024-11-07 14:10:00,82.23,82.37,82.15,82.2,504252.0,81.483,81.6218,81.4038,81.4533,504252.0
2024-11-07 14:20:00,82.21,82.25,82.01,82.17,478897.0,81.4632,81.5028,81.265,81.4236,478897.0
2024-11-07 14:30:00,82.17,82.5,82.16,82.38,1119242.0,81.4236,81.7506,81.4137,81.6317,1119242.0
2024-11-07 14:40:00,82.37,82.6,81.87,82.52,1859364.0,81.6218,81.8497,81.1263,81.7704,1859364.0
2024-11-07 14:50:00,82.53,82.7,82.23,82.68,1069614.0,81.7803,81.9488,81.483,81.9289,1069614.0
2024-11-07 15:00:00,82.69,82.74,82.53,82.63,830925.0,81.9388,81.9884,81.7803,81.8794,830925.0
2024-11-07 15:10:00,82.62,82.93,82.51,82.8,1443074.0,81.8695,82.1767,81.7605,82.0478,1443074.0
2024-11-07 15:20:00,82.79,82.93,82.67,82.69,977843.0,82.0379,82.1767,81.919,81.9388,977843.0
2024-11-07 15:30:00,82.69,82.79,82.51,82.55,704812.0,81.9388,82.0379,81.7605,81.8001,704812.0
2024-11-07 15:40:00,82.55,82.89,82.54,82.76,1051546.0,81.8001,82.137,81.7902,82.0082,1051546.0
2024-11-07 15:50:00,82.75,82.75,82.38,82.58,2162531.0,81.9983,81.9983,81.6317,81.8298,2162531.0
2024-11-08 09:30:00,82.21,82.75,82.21,82.61,2728696.0,81.4632,81.9983,81.4632,81.8596,2728696.0
2024-11-08 09:40:00,82.59,82.7,82.1,82.45,1905537.0,81.8398,81.9488,81.3542,81.701,1905537.0
2024-11-08 09:50:00,82.45,82.63,82.37,82.48,1202620.0,81.701,81.8794,81.6218,81.7308,1202620.0
2024-11-08 10:00:00,82.47,82.67,82.03,82.1,1641561.0,81.7208,81.919,81.2848,81.3542,1641561.0
2024-11-08 10:10:00,82.08,82.4,81.91,82.39,1410546.0,81.3344,81.6515,81.1659,81.6416,1410546.0
2024-11-08 10:20:00,82.4,82.4,82.12,82.29,813521.0,81.6515,81.6515,81.374,81.5425,813521.0
2024-11-08 10:30:00,82.28,82.5,82.09,82.26,1061852.0,81.5326,81.7506,81.3443,81.5128,1061852.0
2024-11-08 10:40:00,82.25,82.38,82.09,82.34,540441.0,81.5028,81.6317,81.3443,81.592,540441.0
2024-11-08 10:50:00,82.37,82.49,82.26,82.34,690397.0,81.6218,81.7407,81.5128,81.592,690397.0
2024-11-08 11:00:00,82.33,82.34,82.03,82.32,868953.0,81.5821,81.592,81.2848,81.5722,868953.0
2024-11-08 11:10:00,82.33,82.44,82.24,82.4,351388.0,81.5821,81.6911,81.4929,81.6515,351388.0
2024-11-08 11:20:00,82.41,82.59,82.31,82.47,619648.0,81.6614,81.8398,81.5623,81.7208,619648.0
2024-11-08 11:30:00,82.48,82.6,82.4,82.49,374815.0,81.7308,81.8497,81.6515,81.7407,374815.0
2024-11-08 11:40:00,82.5,82.55,82.31,82.54,406749.0,81.7506,81.8001,81.5623,81.7902,406749.0
2024-11-08 11:50:00,82.54,82.78,82.5,82.58,923106.0,81.7902,82.028,81.7506,81.8298,923106.0
2024-11-08 12:00:00,82.58,82.63,82.4,82.54,655082.0,81.8298,81.8794,81.6515,81.7902,655082.0
2024-11-08 12:10:00,82.53,82.56,82.32,82.38,421851.0,81.7803,81.81,81.5722,81.6317,421851.0
2024-11-08 12:20:00,82.37,82.49,82.33,82.41,457384.0,81.6218,81.7407,81.5821,81.6614,457384.0
2024-11-08 12:30:00,82.41,82.7,82.37,82.56,743796.0,81.6614,81.9488,81.6218,81.81,743796.0
2024-11-08 12:40:00,82.56,82.67,82.47,82.59,309262.0,81.81,81.919,81.7208,81.8398,309262.0
2024-11-08 12:50:00,82.59,82.68,82.55,82.57,432347.0,81.8398,81.9289,81.8001,81.8199,432347.0
2024-11-08 13:00:00,82.58,82.75,82.53,82.71,393906.0,81.8298,81.9983,81.7803,81.9587,393906.0
2024-11-08 13:10:00,82.73,82.78,82.66,82.67,544910.0,81.9785,82.028,81.9091,81.919,544910.0
2024-11-08 13:20:00,82.67,82.78,82.59,82.76,430327.0,81.919,82.028,81.8398,82.0082,430327.0
2024-11-08 13:30:00,82.74,83.11,82.73,83.1,934657.0,81.9884,82.355,81.9785,82.3451,934657.0
2024-11-08 13:40:00,83.09,83.11,82.92,82.95,546301.0,82.3352,82.355,82.1668,82.1965,546301.0
2024-11-08 13:50:00,82.95,83.05,82.75,82.98,562685.0,82.1965,82.2956,81.9983,82.2262,562685.0
2024-11-08 14:00:00,82.96,83.02,82.81,82.98,348242.0,82.2064,82.2659,82.0578,82.2262,348242.0
2024-11-08 14:10:00,82.98,83.02,82.88,82.91,261977.0,82.2262,82.2659,82.1271,82.1569,261977.0
2024-11-08 14:20:00,82.9,83.07,82.88,83.06,447059.0,82.1469,82.3154,82.1271,82.3055,447059.0
2024-11-08 14:30:00,83.05,83.07,82.94,83.06,371145.0,82.2956,82.3154,82.1866,82.3055,371145.0
2024-11-08 14:40:00,83.05,83.11,82.89,82.94,487370.0,82.2956,82.355,82.137,82.1866,487370.0
2024-11-08 14:50:00,82.94,82.95,82.75,82.77,617045.0,82.1866,82.1965,81.9983,82.0181,617045.0
2024-11-08 15:00:00,82.77,82.81,82.54,82.75,954344.0,82.0181,82.0578,81.7902,81.9983,954344.0
2024-11-08 15:10:00,82.75,82.76,82.55,82.69,574361.0,81.9983,82.0082,81.8001,81.9388,574361.0
2024-11-08 15:20:00,82.7,82.78,82.51,82.59,697539.0,81.9488,82.028,81.7605,81.8398,697539.0
2024-11-08 15:30:00,82.59,82.71,82.46,82.69,652604.0,81.8398,81.9587,81.7109,81.9388,652604.0
2024-11-08 15:40:00,82.69,82.7,82.5,82.57,564954.0,81.9388,81.9488,81.7506,81.8199,564954.0
2024-11-08 15:50:00,82.57,82.75,82.46,82.75,1398779.0,81.8199,81.9983,81.7109,81.9983,1398779.0
2024-11-11 09:30:00,83.33,83.44,82.83,82.85,2598836.0,82.573,82.682,82.0776,82.0974,2598836.0
2024-11-11 09:40:00,82.85,83.08,82.25,82.28,2788202.0,82.0974,82.3253,81.5028,81.5326,2788202.0
2024-11-11 09:50:00,82.31,82.36,81.92,82.03,1573369.0,81.5623,81.6118,81.1758,81.2848,1573369.0
2024-11-11 10:00:00,82.03,82.19,81.83,82.16,1509025.0,81.2848,81.4434,81.0867,81.4137,1509025.0
2024-11-11 10:10:00,82.15,82.43,82.1,82.2,1343420.0,81.4038,81.6812,81.3542,81.4533,1343420.0
2024-11-11 10:20:00,82.2,82.41,82.03,82.25,881704.0,81.4533,81.6614,81.2848,81.5028,881704.0
2024-11-11 10:30:00,82.24,82.86,82.24,82.85,1405016.0,81.4929,82.1073,81.4929,82.0974,1405016.0
2024-11-11 10:40:00,82.85,82.88,82.31,82.55,1065683.0,82.0974,82.1271,81.5623,81.8001,1065683.0
2024-11-11 10:50:00,82.54,82.81,82.37,82.66,737812.0,81.7902,82.0578,81.6218,81.9091,737812.0
2024-11-11 11:00:00,82.65,82.74,82.42,82.64,648858.0,81.8992,81.9884,81.6713,81.8893,648858.0
2024-11-11 11:10:00,82.65,82.71,82.45,82.71,457603.0,81.8992,81.9587,81.701,81.9587,457603.0
2024-11-11 11:20:00,82.7,82.75,82.37,82.44,598404.0,81.9488,81.9983,81.6218,81.6911,598404.0
2024-11-11 11:30:00,82.47,82.58,82.33,82.58,457879.0,81.7208,81.8298,81.5821,81.8298,457879.0
2024-11-11 11:40:00,82.59,82.59,82.31,82.41,424071.0,81.8398,81.8398,81.5623,81.6614,424071.0
2024-11-11 11:50:00,82.39,82.48,82.26,82.4,440615.0,81.6416,81.7308,81.5128,81.6515,440615.0
2024-11-11 12:00:00,82.4,82.52,82.27,82.31,347653.0,81.6515,81.7704,81.5227,81.5623,347653.0
2024-11-11 12:10:00,82.32,82.35,82.0,82.05,469994.0,81.5722,81.6019,81.2551,81.3047,469994.0
2024-11-11 12:20:00,82.07,82.23,81.93,82.04,627853.0,81.3245,81.483,81.1858,81.2948,627853.0
2024-11-11 12:30:00,82.03,82.24,81.97,82.02,372648.0,81.2848,81.4929,81.2254,81.2749,372648.0
2024-11-11 12:40:00,82.04,82.09,81.88,81.9,758777.0,81.2948,81.3443,81.1362,81.156,758777.0
2024-11-11 12:50:00,81.91,82.15,81.86,81.89,581107.0,81.1659,81.4038,81.1164,81.1461,581107.0
2024-11-11 13:00:00,81.88,81.88,81.36,81.48,1360542.0,81.1362,81.1362,80.6209,80.7398,1360542.0
2024-11-11 13:10:00,81.47,81.58,81.28,81.41,595477.0,80.7299,80.8389,80.5417,80.6705,595477.0
2024-11-11 13:20:00,81.41,81.7,81.18,81.69,823446.0,80.6705,80.9578,80.4426,80.9479,823446.0
2024-11-11 13:30:00,81.69,81.9,81.64,81.86,497783.0,80.9479,81.156,80.8984,81.1164,497783.0
2024-11-11 13:40:00,81.86,82.13,81.8,82.13,712908.0,81.1164,81.3839,81.0569,81.3839,712908.0
2024-11-11 13:50:00,82.13,82.33,82.06,82.13,584423.0,81.3839,81.5821,81.3146,81.3839,584423.0
2024-11-11 14:00:00,82.13,82.16,82.01,82.1,277549.0,81.3839,81.4137,81.265,81.3542,277549.0
2024-11-11 14:10:00,82.1,82.11,81.93,81.98,312014.0,81.3542,81.3641,81.1858,81.2353,312014.0
2024-11-11 14:20:00,81.98,82.05,81.9,81.91,236822.0,81.2353,81.3047,81.156,81.1659,236822.0
2024-11-11 14:30:00,81.91,82.1,81.85,82.03,381129.0,81.1659,81.3542,81.1065,81.2848,381129.0
2024-11-11 14:40:00,82.03,82.08,81.93,82.06,243162.0,81.2848,81.3344,81.1858,81.3146,243162.0
2024-11-11 14:50:00,82.08,82.08,81.92,82.07,240414.0,81.3344,81.3344,81.1758,81.3245,240414.0
2024-11-11 15:00:00,82.05,82.26,82.0,82.25,391002.0,81.3047,81.5128,81.2551,81.5028,391002.0
2024-11-11 15:10:00,82.25,82.35,82.17,82.31,459039.0,81.5028,81.6019,81.4236,81.5623,459039.0
2024-11-11 15:20:00,82.31,82.36,82.19,82.28,343143.0,81.5623,81.6118,81.4434,81.5326,343143.0
2024-11-11 15:30:00,82.28,82.45,82.17,82.45,634377.0,81.5326,81.701,81.4236,81.701,634377.0
2024-11-11 15:40:00,82.44,82.5,82.18,82.28,512535.0,81.6911,81.7506,81.4335,81.5326,512535.0
2024-11-11 15:50:00,82.28,82.64,82.23,82.61,1341729.0,81.5326,81.8893,81.483,81.8596,1341729.0
2024-11-12 09:30:00,82.54,82.85,82.14,82.67,2137458.0,81.7902,82.0974,81.3938,81.919,2137458.0
2024-11-12 09:40:00,82.68,82.77,82.37,82.61,982392.0,81.9289,82.0181,81.6218,81.8596,982392.0
2024-11-12 09:50:00,82.62,82.97,82.53,82.78,1304005.0,81.8695,82.2163,81.7803,82.028,1304005.0
2024-11-12 10:00:00,82.78,82.86,82.13,82.37,1223670.0,82.028,82.1073,81.3839,81.6218,1223670.0
2024-11-12 10:10:00,82.36,82.76,82.33,82.44,1170350.0,81.6118,82.0082,81.5821,81.6911,1170350.0
2024-11-12 10:20:00,82.44,82.69,82.33,82.54,769606.0,81.6911,81.9388,81.5821,81.7902,769606.0
2024-11-12 10:30:00,82.55,82.77,82.46,82.56,805251.0,81.8001,82.0181,81.7109,81.81,805251.0
2024-11-12 10:40:00,82.55,82.67,82.35,82.57,821549.0,81.8001,81.919,81.6019,81.8199,821549.0
2024-11-12 10:50:00,82.58,82.65,82.1,82.17,972603.0,81.8298,81.8992,81.3542,81.4236,972603.0
2024-11-12 11:00:00,82.16,82.41,82.12,82.14,522186.0,81.4137,81.6614,81.374,81.3938,522186.0
2024-11-12 11:10:00,82.13,82.3,81.94,82.3,689921.0,81.3839,81.5524,81.1957,81.5524,689921.0
2024-11-12 11:20:00,82.31,82.35,81.96,82.13,550972.0,81.5623,81.6019,81.2155,81.3839,550972.0
2024-11-12 11:30:00,82.12,82.22,81.81,81.86,497582.0,81.374,81.4731,81.0668,81.1164,497582.0
2024-11-12 11:40:00,81.86,82.0,81.7,81.7,553661.0,81.1164,81.2551,80.9578,80.9578,553661.0
2024-11-12 11:50:00,81.7,82.26,81.68,81.82,924738.0,80.9578,81.5128,80.938,81.0768,924738.0
2024-11-12 12:00:00,81.81,81.99,81.7,81.81,543727.0,81.0668,81.2452,80.9578,81.0668,543727.0
2024-11-12 12:10:00,81.82,81.87,81.64,81.72,421936.0,81.0768,81.1263,80.8984,80.9777,421936.0
2024-11-12 12:20:00,81.72,81.9,81.53,81.86,537885.0,80.9777,81.156,80.7894,81.1164,537885.0
2024-11-12 12:30:00,81.86,81.98,81.81,81.84,412030.0,81.1164,81.2353,81.0668,81.0966,412030.0
2024-11-12 12:40:00,81.84,81.88,81.45,81.48,535454.0,81.0966,81.1362,80.7101,80.7398,535454.0
2024-11-12 12:50:00,81.48,81.54,80.77,80.78,1399865.0,80.7398,80.7993,80.0363,80.0462,1399865.0
2024-11-12 13:00:00,80.78,81.06,80.65,80.95,801891.0,80.0462,80.3237,79.9174,80.2147,801891.0
2024-11-12 13:10:00,80.95,81.56,80.94,81.5,988198.0,80.2147,80.8191,80.2047,80.7597,988198.0
2024-11-12 13:20:00,81.5,81.54,81.18,81.42,517107.0,80.7597,80.7993,80.4426,80.6804,517107.0
2024-11-12 13:30:00,81.41,81.95,81.39,81.7,849712.0,80.6705,81.2056,80.6507,80.9578,849712.0
2024-11-12 13:40:00,81.7,81.96,81.7,81.84,452120.0,80.9578,81.2155,80.9578,81.0966,452120.0
2024-11-12 13:50:00,81.83,82.3,81.82,82.12,947375.0,81.0867,81.5524,81.0768,81.374,947375.0
2024-11-12 14:00:00,82.1,82.24,82.05,82.15,582675.0,81.3542,81.4929,81.3047,81.4038,582675.0
2024-11-12 14:10:00,82.16,82.24,82.05,82.21,368628.0,81.4137,81.4929,81.3047,81.4632,368628.0
2024-11-12 14:20:00,82.22,82.39,82.16,82.21,731644.0,81.4731,81.6416,81.4137,81.4632,731644.0
2024-11-12 14:30:00,82.22,82.43,82.16,82.31,524222.0,81.4731,81.6812,81.4137,81.5623,524222.0
2024-11-12 14:40:00,82.31,82.44,82.25,82.29,480196.0,81.5623,81.6911,81.5028,81.5425,480196.0
2024-11-12 14:50:00,82.28,82.34,82.1,82.18,429812.0,81.5326,81.592,81.3542,81.4335,429812.0
2024-11-12 15:00:00,82.18,82.3,82.11,82.2,416673.0,81.4335,81.5524,81.3641,81.4533,416673.0
2024-11-12 15:10:00,82.21,82.24,81.96,82.12,343615.0,81.4632,81.4929,81.2155,81.374,343615.0
2024-11-12 15:20:00,82.13,82.22,82.04,82.15,389070.0,81.3839,81.4731,81.2948,81.4038,389070.0
2024-11-12 15:30:00,82.14,82.27,82.04,82.23,440521.0,81.3938,81.5227,81.2948,81.483,440521.0
2024-11-12 15:40:00,82.22,82.39,82.17,82.28,552000.0,81.4731,81.6416,81.4236,81.5326,552000.0
2024-11-12 15:50:00,82.28,82.3,81.93,82.14,1534753.0,81.5326,81.5524,81.1858,81.3938,1534753.0
2024-11-13 09:30:00,81.86,82.17,81.68,81.72,2201299.0,81.1164,81.4236,80.938,80.9777,2201299.0
2024-11-13 09:40:00,81.73,82.11,81.5,81.52,1544018.0,80.9876,81.3641,80.7597,80.7795,1544018.0
2024-11-13 09:50:00,81.54,81.88,81.43,81.65,1298614.0,80.7993,81.1362,80.6903,80.9083,1298614.0
2024-11-13 10:00:00,81.65,81.65,80.68,81.09,1810658.0,80.9083,80.9083,79.9471,80.3534,1810658.0
2024-11-13 10:10:00,81.08,81.45,81.02,81.15,993092.0,80.3435,80.7101,80.284,80.4128,993092.0
2024-11-13 10:20:00,81.17,81.3,80.94,81.17,955033.0,80.4327,80.5615,80.2047,80.4327,955033.0
2024-11-13 10:30:00,81.18,81.63,81.12,81.32,1277556.0,80.4426,80.8885,80.3831,80.5813,1277556.0
2024-11-13 10:40:00,81.31,81.52,81.02,81.28,726483.0,80.5714,80.7795,80.284,80.5417,726483.0
2024-11-13 10:50:00,81.27,81.5,81.12,81.37,514187.0,80.5317,80.7597,80.3831,80.6308,514187.0
2024-11-13 11:00:00,81.36,81.49,81.07,81.43,525485.0,80.6209,80.7497,80.3336,80.6903,525485.0
2024-11-13 11:10:00,81.42,81.6,81.33,81.58,498551.0,80.6804,80.8588,80.5912,80.8389,498551.0
2024-11-13 11:20:00,81.6,81.93,81.39,81.81,797467.0,80.8588,81.1858,80.6507,81.0668,797467.0
2024-11-13 11:30:00,81.81,81.97,81.53,81.59,724528.0,81.0668,81.2254,80.7894,80.8488,724528.0
2024-11-13 11:40:00,81.58,81.88,81.2,81.87,789180.0,80.8389,81.1362,80.4624,81.1263,789180.0
2024-11-13 11:50:00,81.86,82.05,81.71,81.93,916329.0,81.1164,81.3047,80.9678,81.1858,916329.0
2024-11-13 12:00:00,81.92,82.3,81.84,82.11,644628.0,81.1758,81.5524,81.0966,81.3641,644628.0
2024-11-13 12:10:00,82.12,82.48,82.1,82.24,982439.0,81.374,81.7308,81.3542,81.4929,982439.0
2024-11-13 12:20:00,82.23,82.29,81.98,82.19,675709.0,81.483,81.5425,81.2353,81.4434,675709.0
2024-11-13 12:30:00,82.19,82.29,82.07,82.25,460960.0,81.4434,81.5425,81.3245,81.5028,460960.0
2024-11-13 12:40:00,82.25,82.42,81.98,82.35,818905.0,81.5028,81.6713,81.2353,81.6019,818905.0
2024-11-13 12:50:00,82.35,82.69,82.35,82.64,653069.0,81.6019,81.9388,81.6019,81.8893,653069.0
2024-11-13 13:00:00,82.65,82.75,82.56,82.62,574200.0,81.8992,81.9983,81.81,81.8695,574200.0
2024-11-13 13:10:00,82.62,82.72,82.42,82.56,432985.0,81.8695,81.9686,81.6713,81.81,432985.0
2024-11-13 13:20:00,82.57,82.68,82.51,82.64,332804.0,81.8199,81.9289,81.7605,81.8893,332804.0
2024-11-13 13:30:00,82.62,82.77,82.62,82.65,350917.0,81.8695,82.0181,81.8695,81.8992,350917.0
2024-11-13 13:40:00,82.66,83.01,82.55,82.99,730097.0,81.9091,82.2559,81.8001,82.2361,730097.0
2024-11-13 13:50:00,83.0,83.1,82.92,82.97,573569.0,82.246,82.3451,82.1668,82.2163,573569.0
2024-11-13 14:00:00,82.98,82.98,82.61,82.64,552303.0,82.2262,82.2262,81.8596,81.8893,552303.0
2024-11-13 14:10:00,82.65,82.78,82.31,82.4,634333.0,81.8992,82.028,81.5623,81.6515,634333.0
2024-11-13 14:20:00,82.4,82.7,82.3,82.4,550624.0,81.6515,81.9488,81.5524,81.6515,550624.0
2024-11-13 14:30:00,82.41,82.48,82.14,82.14,870399.0,81.6614,81.7308,81.3938,81.3938,870399.0
2024-11-13 14:40:00,82.14,82.15,81.93,82.08,648403.0,81.3938,81.4038,81.1858,81.3344,648403.0
2024-11-13 14:50:00,82.07,82.3,82.03,82.09,494951.0,81.3245,81.5524,81.2848,81.3443,494951.0
2024-11-13 15:00:00,82.09,82.12,81.73,82.04,689819.0,81.3443,81.374,80.9876,81.2948,689819.0
2024-11-13 15:10:00,82.04,82.28,81.97,82.26,502362.0,81.2948,81.5326,81.2254,81.5128,502362.0
2024-11-13 15:20:00,82.26,82.37,81.99,82.07,563870.0,81.5128,81.6218,81.2452,81.3245,563870.0
2024-11-13 15:30:00,82.06,82.52,81.92,82.39,841126.0,81.3146,81.7704,81.1758,81.6416,841126.0
2024-11-13 15:40:00,82.39,82.5,82.11,82.2,482301.0,81.6416,81.7506,81.3641,81.4533,482301.0
2024-11-13 15:50:00,82.19,82.19,81.41,81.79,1566825.0,81.4434,81.4434,80.6705,81.047,1566825.0
2024-11-14 09:30:00,81.59,82.03,81.56,81.65,2105236.0,80.8488,81.2848,80.8191,80.9083,2105236.0
2024-11-14 09:40:00,81.64,81.71,80.75,81.01,2087975.0,80.8984,80.9678,80.0165,80.2741,2087975.0
2024-11-14 09:50:00,81.0,81.4,80.84,81.08,1408942.0,80.2642,80.6606,80.1057,80.3435,1408942.0
2024-11-14 10:00:00,81.05,81.37,80.86,81.12,941983.0,80.3137,80.6308,80.1255,80.3831,941983.0
2024-11-14 10:10:00,81.13,81.3,80.47,80.48,1397591.0,80.393,80.5615,79.739,79.7489,1397591.0
2024-11-14 10:20:00,80.5,81.17,80.49,81.15,1160262.0,79.7687,80.4327,79.7588,80.4128,1160262.0
2024-11-14 10:30:00,81.14,81.33,80.85,81.29,828664.0,80.4029,80.5912,80.1156,80.5516,828664.0
2024-11-14 10:40:00,81.29,81.53,81.22,81.49,718078.0,80.5516,80.7894,80.4822,80.7497,718078.0
2024-11-14 10:50:00,81.5,81.6,80.96,81.06,854992.0,80.7597,80.8588,80.2246,80.3237,854992.0
2024-11-14 11:00:00,81.05,81.28,81.0,81.27,600841.0,80.3137,80.5417,80.2642,80.5317,600841.0
2024-11-14 11:10:00,81.24,81.33,81.0,81.12,454553.0,80.502,80.5912,80.2642,80.3831,454553.0
2024-11-14 11:20:00,81.14,81.36,81.07,81.28,427093.0,80.4029,80.6209,80.3336,80.5417,427093.0
2024-11-14 11:30:00,81.26,81.45,81.17,81.42,434577.0,80.5218,80.7101,80.4327,80.6804,434577.0
2024-11-14 11:40:00,81.42,81.61,81.18,81.25,780338.0,80.6804,80.8687,80.4426,80.5119,780338.0
2024-11-14 11:50:00,81.29,81.43,81.1,81.17,456191.0,80.5516,80.6903,80.3633,80.4327,456191.0
2024-11-14 12:00:00,81.18,81.23,80.9,81.18,642452.0,80.4426,80.4921,80.1651,80.4426,642452.0
2024-11-14 12:10:00,81.17,81.28,80.74,80.87,712935.0,80.4327,80.5417,80.0066,80.1354,712935.0
2024-11-14 12:20:00,80.86,80.9,80.62,80.72,545279.0,80.1255,80.1651,79.8877,79.9867,545279.0
2024-11-14 12:30:00,80.73,80.96,80.25,80.86,1355274.0,79.9967,80.2246,79.521,80.1255,1355274.0
2024-11-14 12:40:00,80.89,80.95,80.21,80.25,764497.0,80.1552,80.2147,79.4814,79.521,764497.0
2024-11-14 12:50:00,80.23,81.05,80.18,80.95,1193166.0,79.5012,80.3137,79.4516,80.2147,1193166.0
2024-11-14 13:00:00,80.94,81.17,80.77,81.14,600508.0,80.2047,80.4327,80.0363,80.4029,600508.0
2024-11-14 13:10:00,81.14,81.33,81.09,81.16,562251.0,80.4029,80.5912,80.3534,80.4227,562251.0
2024-11-14 13:20:00,81.17,81.38,81.08,81.1,467578.0,80.4327,80.6407,80.3435,80.3633,467578.0
2024-11-14 13:30:00,81.1,81.16,80.91,80.95,453929.0,80.3633,80.4227,80.175,80.2147,453929.0
2024-11-14 13:40:00,80.94,81.09,80.84,80.87,271434.0,80.2047,80.3534,80.1057,80.1354,271434.0
2024-11-14 13:50:00,80.89,80.96,80.26,80.33,768582.0,80.1552,80.2246,79.5309,79.6003,768582.0
2024-11-14 14:00:00,80.3,81.01,80.28,80.72,978222.0,79.5706,80.2741,79.5507,79.9867,978222.0
2024-11-14 14:10:00,80.72,80.84,80.5,80.59,451993.0,79.9867,80.1057,79.7687,79.8579,451993.0
2024-11-14 14:20:00,80.61,80.75,80.49,80.73,401914.0,79.8777,80.0165,79.7588,79.9967,401914.0
2024-11-14 14:30:00,80.73,80.9,80.69,80.87,370047.0,79.9967,80.1651,79.957,80.1354,370047.0
2024-11-14 14:40:00,80.86,80.94,80.57,80.61,320236.0,80.1255,80.2047,79.8381,79.8777,320236.0
2024-11-14 14:50:00,80.62,81.01,80.61,80.77,451564.0,79.8877,80.2741,79.8777,80.0363,451564.0
2024-11-14 15:00:00,80.77,80.77,79.83,80.07,1894171.0,80.0363,80.0363,79.1048,79.3426,1894171.0
2024-11-14 15:10:00,80.08,80.45,79.89,80.22,909598.0,79.3526,79.7192,79.1643,79.4913,909598.0
2024-11-14 15:20:00,80.22,80.42,80.04,80.23,541724.0,79.4913,79.6895,79.3129,79.5012,541724.0
2024-11-14 15:30:00,80.24,80.34,79.82,80.01,720746.0,79.5111,79.6102,79.0949,79.2832,720746.0
2024-11-14 15:40:00,80.01,80.08,79.62,79.73,978894.0,79.2832,79.3526,78.8967,79.0057,978894.0
2024-11-14 15:50:00,79.73,80.19,79.73,80.05,1703515.0,79.0057,79.4616,79.0057,79.3228,1703515.0
2024-11-15 09:30:00,77.27,77.45,76.58,76.62,4008774.0,76.5681,76.7464,75.8844,75.924,4008774.0
2024-11-15 09:40:00,76.62,77.16,76.47,77.11,2542159.0,75.924,76.4591,75.7754,76.4095,2542159.0
2024-11-15 09:50:00,77.11,77.15,76.38,76.5,1894113.0,76.4095,76.4492,75.6862,75.8051,1894113.0
2024-11-15 10:00:00,76.5,76.59,75.96,75.97,2076470.0,75.8051,75.8943,75.27,75.2799,2076470.0
2024-11-15 10:10:00,75.97,76.13,75.5,75.59,1975971.0,75.2799,75.4384,74.8142,74.9033,1975971.0
2024-11-15 10:20:00,75.59,75.66,75.27,75.36,1869712.0,74.9033,74.9727,74.5863,74.6754,1869712.0
2024-11-15 10:30:00,75.36,75.59,75.11,75.36,2006593.0,74.6754,74.9033,74.4277,74.6754,2006593.0
2024-11-15 10:40:00,75.37,75.51,75.03,75.14,1798715.0,74.6853,74.8241,74.3484,74.4574,1798715.0
2024-11-15 10:50:00,75.14,75.58,74.84,75.06,2198289.0,74.4574,74.8934,74.1602,74.3782,2198289.0
2024-11-15 11:00:00,75.04,75.15,74.73,74.75,1321702.0,74.3583,74.4673,74.0512,74.071,1321702.0
2024-11-15 11:10:00,74.74,75.2,74.74,75.14,1212218.0,74.0611,74.5169,74.0611,74.4574,1212218.0
2024-11-15 11:20:00,75.15,75.31,75.01,75.26,1148056.0,74.4673,74.6259,74.3286,74.5763,1148056.0
2024-11-15 11:30:00,75.25,75.39,74.84,74.89,1233655.0,74.5664,74.7052,74.1602,74.2097,1233655.0
2024-11-15 11:40:00,74.88,74.96,74.56,74.74,1322781.0,74.1998,74.2791,73.8827,74.0611,1322781.0
2024-11-15 11:50:00,74.73,74.78,74.13,74.29,1358263.0,74.0512,74.1007,73.4566,73.6152,1358263.0
2024-11-15 12:00:00,74.29,74.43,74.07,74.23,940809.0,73.6152,73.7539,73.3972,73.5557,940809.0
2024-11-15 12:10:00,74.23,74.4,74.11,74.34,832451.0,73.5557,73.7242,73.4368,73.6647,832451.0
2024-11-15 12:20:00,74.34,74.44,74.13,74.29,606165.0,73.6647,73.7638,73.4566,73.6152,606165.0
2024-11-15 12:30:00,74.27,74.39,74.14,74.28,783413.0,73.5953,73.7142,73.4665,73.6052,783413.0
2024-11-15 12:40:00,74.28,74.51,74.12,74.28,748884.0,73.6052,73.8332,73.4467,73.6052,748884.0
2024-11-15 12:50:00,74.28,74.28,73.75,74.17,1551282.0,73.6052,73.6052,73.0801,73.4962,1551282.0
2024-11-15 13:00:00,74.17,74.25,73.94,74.14,742611.0,73.4962,73.5755,73.2683,73.4665,742611.0
2024-11-15 13:10:00,74.12,74.18,73.9,73.99,612731.0,73.4467,73.5062,73.2287,73.3179,612731.0
2024-11-15 13:20:00,74.0,74.14,73.79,74.06,508823.0,73.3278,73.4665,73.1197,73.3872,508823.0
2024-11-15 13:30:00,74.06,74.07,73.75,73.95,923240.0,73.3872,73.3972,73.0801,73.2782,923240.0
2024-11-15 13:40:00,73.95,73.98,73.43,73.47,1199232.0,73.2782,73.308,72.763,72.8026,1199232.0
2024-11-15 13:50:00,73.45,73.6,73.29,73.56,961385.0,72.7828,72.9314,72.6242,72.8918,961385.0
2024-11-15 14:00:00,73.56,73.9,73.54,73.73,848545.0,72.8918,73.2287,72.872,73.0602,848545.0
2024-11-15 14:10:00,73.73,73.81,73.55,73.65,630255.0,73.0602,73.1395,72.8819,72.981,630255.0
2024-11-15 14:20:00,73.64,73.7,73.44,73.47,526759.0,72.9711,73.0305,72.7729,72.8026,526759.0
2024-11-15 14:30:00,73.47,73.69,73.46,73.63,492982.0,72.8026,73.0206,72.7927,72.9611,492982.0
2024-11-15 14:40:00,73.64,74.29,73.63,74.09,1868059.0,72.9711,73.6152,72.9611,73.417,1868059.0
2024-11-15 14:50:00,74.09,74.18,73.69,73.91,935532.0,73.417,73.5062,73.0206,73.2386,935532.0
2024-11-15 15:00:00,73.9,74.29,73.87,73.92,1018231.0,73.2287,73.6152,73.199,73.2485,1018231.0
2024-11-15 15:10:00,73.92,74.32,73.92,74.22,749919.0,73.2485,73.6449,73.2485,73.5458,749919.0
2024-11-15 15:20:00,74.22,74.37,74.05,74.12,983047.0,73.5458,73.6944,73.3773,73.4467,983047.0
2024-11-15 15:30:00,74.12,74.29,74.04,74.1,941670.0,73.4467,73.6152,73.3674,73.4269,941670.0
2024-11-15 15:40:00,74.09,74.17,73.77,73.93,1152765.0,73.417,73.4962,73.0999,73.2584,1152765.0
2024-11-15 15:50:00,73.93,74.46,73.89,74.22,2664387.0,73.2584,73.7836,73.2188,73.5458,2664387.0
2024-11-18 09:30:00,74.93,75.07,74.55,75.04,2422583.0,74.2493,74.3881,73.8728,74.3583,2422583.0
2024-11-18 09:40:00,75.03,75.09,74.43,74.59,1609543.0,74.3484,74.4079,73.7539,73.9124,1609543.0
2024-11-18 09:50:00,74.6,74.64,74.31,74.63,1235822.0,73.9223,73.962,73.635,73.9521,1235822.0
2024-11-18 10:00:00,74.63,75.29,74.54,75.16,1538975.0,73.9521,74.6061,73.8629,74.4773,1538975.0
2024-11-18 10:10:00,75.18,75.6,75.1,75.51,1393443.0,74.4971,74.9133,74.4178,74.8241,1393443.0
2024-11-18 10:20:00,75.5,75.97,75.44,75.95,1361010.0,74.8142,75.2799,74.7547,75.2601,1361010.0
2024-11-18 10:30:00,75.95,76.43,75.93,76.17,1896935.0,75.2601,75.7357,75.2403,75.4781,1896935.0
2024-11-18 10:40:00,76.18,76.36,76.14,76.32,948572.0,75.488,75.6664,75.4483,75.6267,948572.0
2024-11-18 10:50:00,76.33,76.37,76.15,76.26,681596.0,75.6366,75.6763,75.4583,75.5673,681596.0
2024-11-18 11:00:00,76.28,76.48,76.21,76.36,763229.0,75.5871,75.7853,75.5177,75.6664,763229.0
2024-11-18 11:10:00,76.38,76.56,76.33,76.45,847672.0,75.6862,75.8645,75.6366,75.7555,847672.0
2024-11-18 11:20:00,76.47,76.66,76.39,76.44,683403.0,75.7754,75.9636,75.6961,75.7456,683403.0
2024-11-18 11:30:00,76.44,76.72,76.42,76.72,547388.0,75.7456,76.0231,75.7258,76.0231,547388.0
2024-11-18 11:40:00,76.72,76.74,76.18,76.22,1041756.0,76.0231,76.0429,75.488,75.5276,1041756.0
2024-11-18 11:50:00,76.23,76.27,75.83,76.08,1040852.0,75.5375,75.5772,75.1412,75.3889,1040852.0
2024-11-18 12:00:00,76.08,76.17,75.9,75.92,701922.0,75.3889,75.4781,75.2105,75.2303,701922.0
2024-11-18 12:10:00,75.91,76.11,75.81,76.0,616411.0,75.2204,75.4186,75.1213,75.3096,616411.0
2024-11-18 12:20:00,75.99,76.11,75.94,76.02,592191.0,75.2997,75.4186,75.2502,75.3294,592191.0
2024-11-18 12:30:00,76.01,76.1,75.92,76.03,358762.0,75.3195,75.4087,75.2303,75.3393,358762.0
2024-11-18 12:40:00,76.03,76.03,75.59,75.67,671739.0,75.3393,75.3393,74.9033,74.9826,671739.0
2024-11-18 12:50:00,75.68,76.08,75.63,76.07,693267.0,74.9925,75.3889,74.943,75.379,693267.0
2024-11-18 13:00:00,76.06,76.15,75.98,76.14,466066.0,75.3691,75.4583,75.2898,75.4483,466066.0
2024-11-18 13:10:00,76.14,76.14,75.94,76.09,378164.0,75.4483,75.4483,75.2502,75.3988,378164.0
2024-11-18 13:20:00,76.09,76.11,75.88,75.91,473001.0,75.3988,75.4186,75.1907,75.2204,473001.0
2024-11-18 13:30:00,75.91,76.04,75.83,75.87,454729.0,75.2204,75.3493,75.1412,75.1808,454729.0
2024-11-18 13:40:00,75.87,75.87,75.38,75.53,846389.0,75.1808,75.1808,74.6953,74.8439,846389.0
2024-11-18 13:50:00,75.53,76.1,75.53,76.07,705063.0,74.8439,75.4087,74.8439,75.379,705063.0
2024-11-18 14:00:00,76.06,76.07,75.74,75.78,509453.0,75.3691,75.379,75.052,75.0916,509453.0
2024-11-18 14:10:00,75.78,75.78,75.46,75.54,582897.0,75.0916,75.0916,74.7745,74.8538,582897.0
2024-11-18 14:20:00,75.54,75.56,75.35,75.42,628934.0,74.8538,74.8736,74.6655,74.7349,628934.0
2024-11-18 14:30:00,75.43,75.59,75.32,75.55,497718.0,74.7448,74.9033,74.6358,74.8637,497718.0
2024-11-18 14:40:00,75.54,75.81,75.5,75.79,444719.0,74.8538,75.1213,74.8142,75.1015,444719.0
2024-11-18 14:50:00,75.79,75.96,75.74,75.85,470656.0,75.1015,75.27,75.052,75.161,470656.0
2024-11-18 15:00:00,75.82,75.93,75.77,75.85,407668.0,75.1313,75.2403,75.0817,75.161,407668.0
2024-11-18 15:10:00,75.86,75.98,75.8,75.96,359921.0,75.1709,75.2898,75.1114,75.27,359921.0
2024-11-18 15:20:00,75.96,76.02,75.87,75.98,415024.0,75.27,75.3294,75.1808,75.2898,415024.0
2024-11-18 15:30:00,75.97,75.97,75.77,75.79,512527.0,75.2799,75.2799,75.0817,75.1015,512527.0
2024-11-18 15:40:00,75.8,75.95,75.73,75.94,454445.0,75.1114,75.2601,75.0421,75.2502,454445.0
2024-11-18 15:50:00,75.93,75.93,75.54,75.78,2294776.0,75.2403,75.2403,74.8538,75.0916,2294776.0
2024-11-19 09:30:00,74.55,74.99,74.42,74.98,2619816.0,73.8728,74.3088,73.744,74.2989,2619816.0
2024-11-19 09:40:00,74.98,75.29,74.81,75.01,1755433.0,74.2989,74.6061,74.1304,74.3286,1755433.0
2024-11-19 09:50:00,75.02,75.18,74.5,74.95,1074540.0,74.3385,74.4971,73.8232,74.2692,1074540.0
2024-11-19 10:00:00,74.94,75.09,74.62,75.08,984882.0,74.2592,74.4079,73.9422,74.398,984882.0
2024-11-19 10:10:00,75.07,75.22,74.74,75.1,953610.0,74.3881,74.5367,74.0611,74.4178,953610.0
2024-11-19 10:20:00,75.1,75.49,74.86,75.48,888297.0,74.4178,74.8043,74.18,74.7943,888297.0
2024-11-19 10:30:00,75.47,75.86,75.25,75.73,1640061.0,74.7844,75.1709,74.5664,75.0421,1640061.0
2024-11-19 10:40:00,75.72,75.92,75.51,75.87,876584.0,75.0322,75.2303,74.8241,75.1808,876584.0
2024-11-19 10:50:00,75.89,76.07,75.74,75.86,1002091.0,75.2006,75.379,75.052,75.1709,1002091.0
2024-11-19 11:00:00,75.86,76.19,75.85,75.98,1035505.0,75.1709,75.4979,75.161,75.2898,1035505.0
2024-11-19 11:10:00,75.98,76.33,75.98,76.27,884194.0,75.2898,75.6366,75.2898,75.5772,884194.0
2024-11-19 11:20:00,76.27,76.4,76.07,76.35,699622.0,75.5772,75.706,75.379,75.6564,699622.0
2024-11-19 11:30:00,76.35,76.54,76.26,76.4,910145.0,75.6564,75.8447,75.5673,75.706,910145.0
2024-11-19 11:40:00,76.42,76.53,76.34,76.45,526691.0,75.7258,75.8348,75.6465,75.7555,526691.0
2024-11-19 11:50:00,76.44,76.45,76.13,76.2,817999.0,75.7456,75.7555,75.4384,75.5078,817999.0
2024-11-19 12:00:00,76.21,76.32,76.04,76.3,678555.0,75.5177,75.6267,75.3493,75.6069,678555.0
2024-11-19 12:10:00,76.31,76.41,76.21,76.33,418342.0,75.6168,75.7159,75.5177,75.6366,418342.0
2024-11-19 12:20:00,76.32,76.41,75.92,76.37,774533.0,75.6267,75.7159,75.2303,75.6763,774533.0
2024-11-19 12:30:00,76.37,76.64,76.31,76.54,558248.0,75.6763,75.9438,75.6168,75.8447,558248.0
2024-11-19 12:40:00,76.55,76.61,76.36,76.36,367319.0,75.8546,75.9141,75.6664,75.6664,367319.0
2024-11-19 12:50:00,76.38,76.52,76.33,76.48,282492.0,75.6862,75.8249,75.6366,75.7853,282492.0
2024-11-19 13:00:00,76.48,76.71,76.32,76.66,682416.0,75.7853,76.0132,75.6267,75.9636,682416.0
2024-11-19 13:10:00,76.66,76.8,76.62,76.76,626317.0,75.9636,76.1024,75.924,76.0627,626317.0
2024-11-19 13:20:00,76.76,76.88,76.67,76.84,562654.0,76.0627,76.1816,75.9735,76.142,562654.0
2024-11-19 13:30:00,76.85,77.13,76.77,77.09,755065.0,76.1519,76.4294,76.0726,76.3897,755065.0
2024-11-19 13:40:00,77.1,77.39,77.02,77.34,747793.0,76.3996,76.687,76.3204,76.6374,747793.0
2024-11-19 13:50:00,77.34,77.55,77.31,77.45,773066.0,76.6374,76.8455,76.6077,76.7464,773066.0
2024-11-19 14:00:00,77.46,77.54,77.35,77.42,508693.0,76.7564,76.8356,76.6474,76.7167,508693.0
2024-11-19 14:10:00,77.42,77.5,77.16,77.21,598008.0,76.7167,76.796,76.4591,76.5086,598008.0
2024-11-19 14:20:00,77.2,77.37,77.03,77.04,479577.0,76.4987,76.6672,76.3303,76.3402,479577.0
2024-11-19 14:30:00,77.05,77.17,76.64,76.78,1225732.0,76.3501,76.469,75.9438,76.0825,1225732.0
2024-11-19 14:40:00,76.78,76.91,76.66,76.82,704247.0,76.0825,76.2114,75.9636,76.1222,704247.0
2024-11-19 14:50:00,76.85,77.12,76.82,76.98,698882.0,76.1519,76.4194,76.1222,76.2807,698882.0
2024-11-19 15:00:00,76.98,77.08,76.86,77.07,489553.0,76.2807,76.3798,76.1618,76.3699,489553.0
2024-11-19 15:10:00,77.07,77.12,77.01,77.11,380277.0,76.3699,76.4194,76.3104,76.4095,380277.0
2024-11-19 15:20:00,77.11,77.16,76.97,77.13,310077.0,76.4095,76.4591,76.2708,76.4294,310077.0
2024-11-19 15:30:00,77.11,77.18,77.04,77.13,314177.0,76.4095,76.4789,76.3402,76.4294,314177.0
2024-11-19 15:40:00,77.13,77.36,77.1,77.32,695701.0,76.4294,76.6573,76.3996,76.6176,695701.0
2024-11-19 15:50:00,77.31,77.44,77.07,77.29,2072543.0,76.6077,76.7365,76.3699,76.5879,2072543.0
2024-11-20 09:30:00,77.15,77.19,76.14,76.18,2901647.0,76.4492,76.4888,75.4483,75.488,2901647.0
2024-11-20 09:40:00,76.16,76.28,75.87,76.11,2499481.0,75.4682,75.5871,75.1808,75.4186,2499481.0
2024-11-20 09:50:00,76.11,76.23,75.61,75.62,1371735.0,75.4186,75.5375,74.9232,74.9331,1371735.0
2024-11-20 10:00:00,75.63,75.98,74.82,74.89,2617796.0,74.943,75.2898,74.1403,74.2097,2617796.0
2024-11-20 10:10:00,74.89,74.93,74.37,74.48,1872862.0,74.2097,74.2493,73.6944,73.8034,1872862.0
2024-11-20 10:20:00,74.47,74.81,74.11,74.58,2080195.0,73.7935,74.1304,73.4368,73.9025,2080195.0
2024-11-20 10:30:00,74.58,75.37,74.49,75.33,1913419.0,73.9025,74.6853,73.8133,74.6457,1913419.0
2024-11-20 10:40:00,75.34,75.78,75.11,75.73,1413650.0,74.6556,75.0916,74.4277,75.0421,1413650.0
2024-11-20 10:50:00,75.72,75.89,75.55,75.78,975731.0,75.0322,75.2006,74.8637,75.0916,975731.0
2024-11-20 11:00:00,75.77,75.96,75.49,75.66,1346079.0,75.0817,75.27,74.8043,74.9727,1346079.0
2024-11-20 11:10:00,75.65,75.71,75.23,75.38,1182685.0,74.9628,75.0223,74.5466,74.6953,1182685.0
2024-11-20 11:20:00,75.39,75.5,75.05,75.08,582345.0,74.7052,74.8142,74.3683,74.398,582345.0
2024-11-20 11:30:00,75.09,75.59,74.88,75.49,1106519.0,74.4079,74.9033,74.1998,74.8043,1106519.0
2024-11-20 11:40:00,75.51,76.28,75.46,76.26,1365718.0,74.8241,75.5871,74.7745,75.5673,1365718.0
2024-11-20 11:50:00,76.26,76.66,76.21,76.45,1379577.0,75.5673,75.9636,75.5177,75.7555,1379577.0
2024-11-20 12:00:00,76.44,76.64,76.05,76.09,813926.0,75.7456,75.9438,75.3592,75.3988,813926.0
2024-11-20 12:10:00,76.09,76.15,75.57,75.59,875200.0,75.3988,75.4583,74.8835,74.9033,875200.0
2024-11-20 12:20:00,75.57,75.83,75.24,75.8,1195756.0,74.8835,75.1412,74.5565,75.1114,1195756.0
2024-11-20 12:30:00,75.79,76.06,75.7,75.98,698536.0,75.1015,75.3691,75.0123,75.2898,698536.0
2024-11-20 12:40:00,76.0,76.05,75.72,76.05,599990.0,75.3096,75.3592,75.0322,75.3592,599990.0
2024-11-20 12:50:00,76.04,76.11,75.41,75.54,878105.0,75.3493,75.4186,74.725,74.8538,878105.0
2024-11-20 13:00:00,75.56,75.8,75.52,75.57,419518.0,74.8736,75.1114,74.834,74.8835,419518.0
2024-11-20 13:10:00,75.58,75.74,75.4,75.42,342148.0,74.8934,75.052,74.7151,74.7349,342148.0
2024-11-20 13:20:00,75.41,75.82,75.27,75.78,637080.0,74.725,75.1313,74.5863,75.0916,637080.0
2024-11-20 13:30:00,75.76,75.77,75.33,75.34,326890.0,75.0718,75.0817,74.6457,74.6556,326890.0
2024-11-20 13:40:00,75.33,75.42,75.0,75.19,719298.0,74.6457,74.7349,74.3187,74.507,719298.0
2024-11-20 13:50:00,75.19,75.4,75.14,75.35,436503.0,74.507,74.7151,74.4574,74.6655,436503.0
2024-11-20 14:00:00,75.35,75.41,75.08,75.14,364156.0,74.6655,74.725,74.398,74.4574,364156.0
2024-11-20 14:10:00,75.13,75.24,75.08,75.11,276729.0,74.4475,74.5565,74.398,74.4277,276729.0
2024-11-20 14:20:00,75.11,75.21,75.01,75.17,356301.0,74.4277,74.5268,74.3286,74.4872,356301.0
2024-11-20 14:30:00,75.16,75.41,75.09,75.37,389455.0,74.4773,74.725,74.4079,74.6853,389455.0
2024-11-20 14:40:00,75.36,75.78,75.34,75.71,654612.0,74.6754,75.0916,74.6556,75.0223,654612.0
2024-11-20 14:50:00,75.71,75.74,75.49,75.58,492817.0,75.0223,75.052,74.8043,74.8934,492817.0
2024-11-20 15:00:00,75.56,75.62,75.42,75.59,339736.0,74.8736,74.9331,74.7349,74.9033,339736.0
2024-11-20 15:10:00,75.59,75.75,75.56,75.7,431574.0,74.9033,75.0619,74.8736,75.0123,431574.0
2024-11-20 15:20:00,75.71,76.1,75.71,76.09,752547.0,75.0223,75.4087,75.0223,75.3988,752547.0
2024-11-20 15:30:00,76.1,76.95,76.1,76.86,1885610.0,75.4087,76.251,75.4087,76.1618,1885610.0
2024-11-20 15:40:00,76.87,77.0,76.54,76.88,993597.0,76.1717,76.3005,75.8447,76.1816,993597.0
2024-11-20 15:50:00,76.9,77.29,76.81,77.17,2238534.0,76.2014,76.5879,76.1123,76.469,2238534.0
2024-11-21 09:30:00,78.55,78.88,75.84,76.1,4541470.0,77.8365,78.1635,75.1511,75.4087,4541470.0
2024-11-21 09:40:00,76.09,77.5,75.83,77.36,3858749.0,75.3988,76.796,75.1412,76.6573,3858749.0
2024-11-21 09:50:00,77.35,77.56,76.06,76.27,2531416.0,76.6474,76.8554,75.3691,75.5772,2531416.0
2024-11-21 10:00:00,76.25,76.32,75.25,75.65,2285288.0,75.5573,75.6267,74.5664,74.9628,2285288.0
2024-11-21 10:10:00,75.65,76.79,75.45,76.45,2279845.0,74.9628,76.0924,74.7646,75.7555,2279845.0
2024-11-21 10:20:00,76.45,76.66,74.66,74.72,2041969.0,75.7555,75.9636,73.9818,74.0412,2041969.0
2024-11-21 10:30:00,74.71,75.39,74.56,74.82,1984682.0,74.0313,74.7052,73.8827,74.1403,1984682.0
2024-11-21 10:40:00,74.83,75.94,74.72,75.91,1703718.0,74.1502,75.2502,74.0412,75.2204,1703718.0
2024-11-21 10:50:00,75.92,76.71,75.69,76.7,1490518.0,75.2303,76.0132,75.0024,76.0033,1490518.0
2024-11-21 11:00:00,76.7,77.12,76.52,76.66,1936253.0,76.0033,76.4194,75.8249,75.9636,1936253.0
2024-11-21 11:10:00,76.67,76.96,76.48,76.56,958932.0,75.9735,76.2609,75.7853,75.8645,958932.0
2024-11-21 11:20:00,76.57,77.48,76.5,77.48,1380919.0,75.8744,76.7762,75.8051,76.7762,1380919.0
2024-11-21 11:30:00,77.48,77.6,76.83,76.94,1421016.0,76.7762,76.8951,76.1321,76.2411,1421016.0
2024-11-21 11:40:00,76.94,77.3,76.56,76.76,861731.0,76.2411,76.5978,75.8645,76.0627,861731.0
2024-11-21 11:50:00,76.76,77.01,76.65,76.96,618877.0,76.0627,76.3104,75.9537,76.2609,618877.0
2024-11-21 12:00:00,76.96,77.07,76.57,77.05,781962.0,76.2609,76.3699,75.8744,76.3501,781962.0
2024-11-21 12:10:00,77.06,77.27,76.97,77.23,729172.0,76.36,76.5681,76.2708,76.5284,729172.0
2024-11-21 12:20:00,77.25,77.81,77.07,77.65,1015758.0,76.5483,77.1032,76.3699,76.9446,1015758.0
2024-11-21 12:30:00,77.64,77.9,77.6,77.82,774787.0,76.9347,77.1924,76.8951,77.1131,774787.0
2024-11-21 12:40:00,77.83,78.32,77.73,77.99,1162422.0,77.123,77.6085,77.0239,77.2815,1162422.0
2024-11-21 12:50:00,78.0,78.09,77.77,77.9,630821.0,77.2915,77.3806,77.0635,77.1924,630821.0
2024-11-21 13:00:00,77.91,78.22,77.83,78.15,603081.0,77.2023,77.5095,77.123,77.4401,603081.0
2024-11-21 13:10:00,78.15,78.34,77.88,77.94,689644.0,77.4401,77.6284,77.1725,77.232,689644.0
2024-11-21 13:20:00,77.95,78.23,77.83,78.22,729981.0,77.2419,77.5194,77.123,77.5095,729981.0
2024-11-21 13:30:00,78.23,78.43,78.01,78.13,762753.0,77.5194,77.7175,77.3014,77.4203,762753.0
2024-11-21 13:40:00,78.12,78.34,77.98,78.19,489991.0,77.4104,77.6284,77.2716,77.4797,489991.0
2024-11-21 13:50:00,78.19,78.42,78.06,78.34,530007.0,77.4797,77.7076,77.3509,77.6284,530007.0
2024-11-21 14:00:00,78.33,78.46,77.84,77.86,561243.0,77.6185,77.7473,77.1329,77.1527,561243.0
2024-11-21 14:10:00,77.84,78.0,77.61,77.67,598051.0,77.1329,77.2915,76.905,76.9645,598051.0
2024-11-21 14:20:00,77.67,78.2,77.65,78.05,661079.0,76.9645,77.4896,76.9446,77.341,661079.0
2024-11-21 14:30:00,78.06,78.32,77.84,78.31,533477.0,77.3509,77.6085,77.1329,77.5986,533477.0
2024-11-21 14:40:00,78.3,78.31,78.01,78.17,396384.0,77.5887,77.5986,77.3014,77.4599,396384.0
2024-11-21 14:50:00,78.16,78.25,77.87,78.23,408155.0,77.45,77.5392,77.1626,77.5194,408155.0
2024-11-21 15:00:00,78.23,78.49,78.16,78.46,633346.0,77.5194,77.777,77.45,77.7473,633346.0
2024-11-21 15:10:00,78.45,78.57,78.41,78.52,601223.0,77.7374,77.8563,77.6977,77.8067,601223.0
2024-11-21 15:20:00,78.52,78.55,78.37,78.48,438208.0,77.8067,77.8365,77.6581,77.7671,438208.0
2024-11-21 15:30:00,78.47,78.51,78.0,78.19,599334.0,77.7572,77.7968,77.2915,77.4797,599334.0
2024-11-21 15:40:00,78.19,78.26,78.04,78.16,576366.0,77.4797,77.5491,77.3311,77.45,576366.0
2024-11-21 15:50:00,78.15,78.2,77.91,77.95,1267684.0,77.4401,77.4896,77.2023,77.2419,1267684.0
2024-11-22 09:30:00,77.64,78.16,77.46,77.97,2233859.0,76.9347,77.45,76.7564,77.2617,2233859.0
2024-11-22 09:40:00,77.98,78.54,77.92,78.25,2080099.0,77.2716,77.8265,77.2122,77.5392,2080099.0
2024-11-22 09:50:00,78.25,78.36,77.65,78.36,1990384.0,77.5392,77.6482,76.9446,77.6482,1990384.0
2024-11-22 10:00:00,78.34,78.35,77.54,77.59,1516719.0,77.6284,77.6383,76.8356,76.8852,1516719.0
2024-11-22 10:10:00,77.57,77.67,77.17,77.38,1904223.0,76.8654,76.9645,76.469,76.6771,1904223.0
2024-11-22 10:20:00,77.37,77.68,76.88,77.1,1531907.0,76.6672,76.9744,76.1816,76.3996,1531907.0
2024-11-22 10:30:00,77.11,77.98,77.03,77.92,1370617.0,76.4095,77.2716,76.3303,77.2122,1370617.0
2024-11-22 10:40:00,77.92,78.32,77.81,77.95,1475763.0,77.2122,77.6085,77.1032,77.2419,1475763.0
2024-11-22 10:50:00,77.95,78.23,77.92,78.21,590611.0,77.2419,77.5194,77.2122,77.4995,590611.0
2024-11-22 11:00:00,78.21,78.26,77.81,77.84,622502.0,77.4995,77.5491,77.1032,77.1329,622502.0
2024-11-22 11:10:00,77.83,78.01,77.31,77.38,1010146.0,77.123,77.3014,76.6077,76.6771,1010146.0
2024-11-22 11:20:00,77.37,77.61,77.11,77.51,1027803.0,76.6672,76.905,76.4095,76.8059,1027803.0
2024-11-22 11:30:00,77.53,77.81,77.17,77.78,858537.0,76.8257,77.1032,76.469,77.0735,858537.0
2024-11-22 11:40:00,77.77,77.8,77.24,77.66,911278.0,77.0635,77.0933,76.5384,76.9545,911278.0
2024-11-22 11:50:00,77.67,78.03,77.53,77.89,876980.0,76.9645,77.3212,76.8257,77.1825,876980.0
2024-11-22 12:00:00,77.87,78.02,77.69,77.81,552579.0,77.1626,77.3113,76.9843,77.1032,552579.0
2024-11-22 12:10:00,77.81,78.16,77.79,78.02,651662.0,77.1032,77.45,77.0834,77.3113,651662.0
2024-11-22 12:20:00,78.03,78.25,78.0,78.15,495561.0,77.3212,77.5392,77.2915,77.4401,495561.0
2024-11-22 12:30:00,78.15,78.17,77.72,77.76,587078.0,77.4401,77.4599,77.014,77.0536,587078.0
2024-11-22 12:40:00,77.75,78.17,77.75,78.12,418293.0,77.0437,77.4599,77.0437,77.4104,418293.0
2024-11-22 12:50:00,78.11,78.44,78.1,78.34,798824.0,77.4005,77.7275,77.3905,77.6284,798824.0
2024-11-22 13:00:00,78.31,78.49,78.19,78.42,536699.0,77.5986,77.777,77.4797,77.7076,536699.0
2024-11-22 13:10:00,78.43,78.61,78.37,78.4,599730.0,77.7175,77.8959,77.6581,77.6878,599730.0
2024-11-22 13:20:00,78.4,78.54,78.25,78.29,403050.0,77.6878,77.8265,77.5392,77.5788,403050.0
2024-11-22 13:30:00,78.29,78.53,78.14,78.17,447811.0,77.5788,77.8166,77.4302,77.4599,447811.0
2024-11-22 13:40:00,78.18,78.26,78.02,78.2,449956.0,77.4698,77.5491,77.3113,77.4896,449956.0
2024-11-22 13:50:00,78.2,78.31,78.0,78.25,542216.0,77.4896,77.5986,77.2915,77.5392,542216.0
2024-11-22 14:00:00,78.24,78.24,78.04,78.1,268889.0,77.5293,77.5293,77.3311,77.3905,268889.0
2024-11-22 14:10:00,78.1,78.14,77.66,77.87,729373.0,77.3905,77.4302,76.9545,77.1626,729373.0
2024-11-22 14:20:00,77.86,78.09,77.81,78.02,570003.0,77.1527,77.3806,77.1032,77.3113,570003.0
2024-11-22 14:30:00,78.02,78.2,77.96,78.17,450791.0,77.3113,77.4896,77.2518,77.4599,450791.0
2024-11-22 14:40:00,78.18,78.18,78.01,78.12,393420.0,77.4698,77.4698,77.3014,77.4104,393420.0
2024-11-22 14:50:00,78.1,78.32,78.07,78.23,449234.0,77.3905,77.6085,77.3608,77.5194,449234.0
2024-11-22 15:00:00,78.23,78.23,77.74,77.92,610282.0,77.5194,77.5194,77.0338,77.2122,610282.0
2024-11-22 15:10:00,77.91,77.99,77.76,77.97,406841.0,77.2023,77.2815,77.0536,77.2617,406841.0
2024-11-22 15:20:00,77.96,78.07,77.76,77.98,866893.0,77.2518,77.3608,77.0536,77.2716,866893.0
2024-11-22 15:30:00,77.97,78.12,77.91,77.96,550070.0,77.2617,77.4104,77.2023,77.2518,550070.0
2024-11-22 15:40:00,78.0,78.11,77.86,78.11,447944.0,77.2915,77.4005,77.1527,77.4005,447944.0
2024-11-22 15:50:00,78.11,78.48,78.01,78.25,1705733.0,77.4005,77.7671,77.3014,77.5392,1705733.0
2024-11-25 09:30:00,80.16,80.63,79.49,80.59,3114170.0,79.4318,79.8976,78.7679,79.8579,3114170.0
2024-11-25 09:40:00,80.59,80.87,80.09,80.1,2467842.0,79.8579,80.1354,79.3625,79.3724,2467842.0
2024-11-25 09:50:00,80.11,80.32,79.07,79.38,2507507.0,79.3823,79.5904,78.3517,78.6589,2507507.0
2024-11-25 10:00:00,79.38,79.52,78.87,79.12,1952270.0,78.6589,78.7976,78.1535,78.4013,1952270.0
2024-11-25 10:10:00,79.11,79.15,78.54,78.78,1971535.0,78.3914,78.431,77.8265,78.0644,1971535.0
2024-11-25 10:20:00,78.79,79.25,78.71,79.23,1117486.0,78.0743,78.5301,77.995,78.5103,1117486.0
2024-11-25 10:30:00,79.22,79.36,78.59,78.86,1692238.0,78.5004,78.6391,77.8761,78.1436,1692238.0
2024-11-25 10:40:00,78.84,79.38,78.82,79.27,1293451.0,78.1238,78.6589,78.104,78.5499,1293451.0
2024-11-25 10:50:00,79.26,79.33,78.78,78.84,888265.0,78.54,78.6094,78.0644,78.1238,888265.0
2024-11-25 11:00:00,78.85,79.12,78.75,78.92,862608.0,78.1337,78.4013,78.0346,78.2031,862608.0
2024-11-25 11:10:00,78.91,79.29,78.88,79.24,707734.0,78.1932,78.5697,78.1635,78.5202,707734.0
2024-11-25 11:20:00,79.24,79.44,79.2,79.3,881135.0,78.5202,78.7184,78.4806,78.5796,881135.0
2024-11-25 11:30:00,79.29,79.56,78.86,78.93,1066110.0,78.5697,78.8373,78.1436,78.213,1066110.0
2024-11-25 11:40:00,78.93,79.08,78.79,78.88,668175.0,78.213,78.3616,78.0743,78.1635,668175.0
2024-11-25 11:50:00,78.9,79.07,78.82,78.94,348754.0,78.1833,78.3517,78.104,78.2229,348754.0
2024-11-25 12:00:00,78.95,79.0,78.62,78.64,792085.0,78.2328,78.2824,77.9058,77.9256,792085.0
2024-11-25 12:10:00,78.65,78.74,78.13,78.28,1474623.0,77.9355,78.0247,77.4203,77.5689,1474623.0
2024-11-25 12:20:00,78.27,78.27,77.86,77.97,985832.0,77.559,77.559,77.1527,77.2617,985832.0
2024-11-25 12:30:00,77.97,78.32,77.96,78.07,838767.0,77.2617,77.6085,77.2518,77.3608,838767.0
2024-11-25 12:40:00,78.06,78.15,77.54,77.86,1037286.0,77.3509,77.4401,76.8356,77.1527,1037286.0
2024-11-25 12:50:00,77.85,78.42,77.84,78.34,934878.0,77.1428,77.7076,77.1329,77.6284,934878.0
2024-11-25 13:00:00,78.33,78.65,78.3,78.53,788724.0,77.6185,77.9355,77.5887,77.8166,788724.0
2024-11-25 13:10:00,78.55,78.76,78.53,78.58,836527.0,77.8365,78.0445,77.8166,77.8662,836527.0
2024-11-25 13:20:00,78.58,78.66,78.41,78.52,733640.0,77.8662,77.9455,77.6977,77.8067,733640.0
2024-11-25 13:30:00,78.51,78.74,78.45,78.64,688077.0,77.7968,78.0247,77.7374,77.9256,688077.0
2024-11-25 13:40:00,78.65,78.69,78.38,78.45,722551.0,77.9355,77.9752,77.668,77.7374,722551.0
2024-11-25 13:50:00,78.44,78.5,78.22,78.32,341826.0,77.7275,77.7869,77.5095,77.6085,341826.0
2024-11-25 14:00:00,78.32,78.46,78.19,78.46,364331.0,77.6085,77.7473,77.4797,77.7473,364331.0
2024-11-25 14:10:00,78.45,78.51,78.4,78.42,259690.0,77.7374,77.7968,77.6878,77.7076,259690.0
2024-11-25 14:20:00,78.42,78.42,78.04,78.33,437051.0,77.7076,77.7076,77.3311,77.6185,437051.0
2024-11-25 14:30:00,78.32,78.34,78.13,78.22,342938.0,77.6085,77.6284,77.4203,77.5095,342938.0
2024-11-25 14:40:00,78.21,78.58,78.18,78.52,693902.0,77.4995,77.8662,77.4698,77.8067,693902.0
2024-11-25 14:50:00,78.53,78.64,78.39,78.44,336763.0,77.8166,77.9256,77.6779,77.7275,336763.0
2024-11-25 15:00:00,78.43,78.44,78.16,78.29,366715.0,77.7175,77.7275,77.45,77.5788,366715.0
2024-11-25 15:10:00,78.29,78.38,78.15,78.37,265451.0,77.5788,77.668,77.4401,77.6581,265451.0
2024-11-25 15:20:00,78.38,78.39,78.22,78.38,255800.0,77.668,77.6779,77.5095,77.668,255800.0
2024-11-25 15:30:00,78.38,78.49,78.33,78.44,393145.0,77.668,77.777,77.6185,77.7275,393145.0
2024-11-25 15:40:00,78.44,78.56,78.34,78.43,457244.0,77.7275,77.8464,77.6284,77.7175,457244.0
2024-11-25 15:50:00,78.43,78.69,78.33,78.61,2411480.0,77.7175,77.9752,77.6185,77.8959,2411480.0
2024-11-26 09:30:00,79.29,80.0,79.29,79.74,2347335.0,78.5697,79.2733,78.5697,79.0156,2347335.0
2024-11-26 09:40:00,79.75,80.15,79.52,80.15,1789641.0,79.0256,79.4219,78.7976,79.4219,1789641.0
2024-11-26 09:50:00,80.15,80.25,79.44,79.63,1829093.0,79.4219,79.521,78.7184,78.9066,1829093.0
2024-11-26 10:00:00,79.63,79.9,79.21,79.54,1579022.0,78.9066,79.1742,78.4905,78.8175,1579022.0
2024-11-26 10:10:00,79.53,79.7,79.07,79.12,1234556.0,78.8076,78.976,78.3517,78.4013,1234556.0
2024-11-26 10:20:00,79.13,79.53,79.07,79.46,1042652.0,78.4112,78.8076,78.3517,78.7382,1042652.0
2024-11-26 10:30:00,79.45,79.68,79.28,79.6,890044.0,78.7283,78.9562,78.5598,78.8769,890044.0
2024-11-26 10:40:00,79.62,79.93,79.51,79.66,959844.0,78.8967,79.2039,78.7877,78.9364,959844.0
2024-11-26 10:50:00,79.65,79.72,79.4,79.42,708990.0,78.9265,78.9958,78.6787,78.6986,708990.0
2024-11-26 11:00:00,79.43,79.79,79.43,79.59,632245.0,78.7085,79.0652,78.7085,78.867,632245.0
2024-11-26 11:10:00,79.58,79.65,79.24,79.35,707433.0,78.8571,78.9265,78.5202,78.6292,707433.0
2024-11-26 11:20:00,79.36,79.59,79.34,79.45,563326.0,78.6391,78.867,78.6193,78.7283,563326.0
2024-11-26 11:30:00,79.45,79.57,79.34,79.55,448728.0,78.7283,78.8472,78.6193,78.8274,448728.0
2024-11-26 11:40:00,79.56,79.57,79.11,79.18,745470.0,78.8373,78.8472,78.3914,78.4607,745470.0
2024-11-26 11:50:00,79.19,79.61,79.17,79.57,673306.0,78.4706,78.8868,78.4508,78.8472,673306.0
2024-11-26 12:00:00,79.57,79.6,79.32,79.46,485344.0,78.8472,78.8769,78.5995,78.7382,485344.0
2024-11-26 12:10:00,79.47,79.51,79.16,79.18,492417.0,78.7481,78.7877,78.4409,78.4607,492417.0
2024-11-26 12:20:00,79.19,79.35,79.15,79.34,479182.0,78.4706,78.6292,78.431,78.6193,479182.0
2024-11-26 12:30:00,79.34,79.5,79.27,79.49,454235.0,78.6193,78.7778,78.5499,78.7679,454235.0
2024-11-26 12:40:00,79.5,79.65,79.46,79.59,358415.0,78.7778,78.9265,78.7382,78.867,358415.0
2024-11-26 12:50:00,79.6,79.78,79.6,79.75,341478.0,78.8769,79.0553,78.8769,79.0256,341478.0
2024-11-26 13:00:00,79.74,79.75,79.56,79.56,372071.0,79.0156,79.0256,78.8373,78.8373,372071.0
2024-11-26 13:10:00,79.57,79.64,79.39,79.43,337589.0,78.8472,78.9166,78.6688,78.7085,337589.0
2024-11-26 13:20:00,79.42,79.57,79.34,79.49,366064.0,78.6986,78.8472,78.6193,78.7679,366064.0
2024-11-26 13:30:00,79.48,79.61,79.41,79.5,248528.0,78.758,78.8868,78.6886,78.7778,248528.0
2024-11-26 13:40:00,79.49,79.74,79.49,79.63,380964.0,78.7679,79.0156,78.7679,78.9066,380964.0
2024-11-26 13:50:00,79.63,79.67,79.54,79.62,327258.0,78.9066,78.9463,78.8175,78.8967,327258.0
2024-11-26 14:00:00,79.62,79.76,79.46,79.47,493841.0,78.8967,79.0355,78.7382,78.7481,493841.0
2024-11-26 14:10:00,79.48,79.61,79.03,79.1,635179.0,78.758,78.8868,78.3121,78.3815,635179.0
2024-11-26 14:20:00,79.1,79.24,78.89,79.09,1093136.0,78.3815,78.5202,78.1734,78.3716,1093136.0
2024-11-26 14:30:00,79.09,79.27,78.96,79.22,586460.0,78.3716,78.5499,78.2427,78.5004,586460.0
2024-11-26 14:40:00,79.2,79.31,79.09,79.22,369858.0,78.4806,78.5896,78.3716,78.5004,369858.0
2024-11-26 14:50:00,79.23,79.27,79.1,79.2,257117.0,78.5103,78.5499,78.3815,78.4806,257117.0
2024-11-26 15:00:00,79.19,79.41,79.14,79.37,461671.0,78.4706,78.6886,78.4211,78.649,461671.0
2024-11-26 15:10:00,79.37,79.43,79.28,79.3,415518.0,78.649,78.7085,78.5598,78.5796,415518.0
2024-11-26 15:20:00,79.31,79.47,79.2,79.47,334947.0,78.5896,78.7481,78.4806,78.7481,334947.0
2024-11-26 15:30:00,79.46,79.48,79.35,79.42,273946.0,78.7382,78.758,78.6292,78.6986,273946.0
2024-11-26 15:40:00,79.42,79.85,79.36,79.78,850507.0,78.6986,79.1246,78.6391,79.0553,850507.0
2024-11-26 15:50:00,79.78,80.03,79.66,79.83,2764501.0,79.0553,79.303,78.9364,79.1048,2764501.0
2024-11-27 09:30:00,79.29,79.31,78.35,78.51,2281759.0,78.5697,78.5896,77.6383,77.7968,2281759.0
2024-11-27 09:40:00,78.52,78.86,78.48,78.7,1220426.0,77.8067,78.1436,77.7671,77.9851,1220426.0
2024-11-27 09:50:00,78.73,78.73,78.19,78.44,1330417.0,78.0148,78.0148,77.4797,77.7275,1330417.0
2024-11-27 10:00:00,78.44,78.45,78.01,78.22,1227564.0,77.7275,77.7374,77.3014,77.5095,1227564.0
2024-11-27 10:10:00,78.22,78.23,77.62,77.87,1700557.0,77.5095,77.5194,76.9149,77.1626,1700557.0
2024-11-27 10:20:00,77.87,77.96,77.36,77.46,1258739.0,77.1626,77.2518,76.6573,76.7564,1258739.0
2024-11-27 10:30:00,77.45,77.58,76.91,77.02,1689035.0,76.7464,76.8753,76.2114,76.3204,1689035.0
2024-11-27 10:40:00,77.01,77.57,76.95,77.2,1558859.0,76.3104,76.8654,76.251,76.4987,1558859.0
2024-11-27 10:50:00,77.19,77.3,76.99,77.11,993910.0,76.4888,76.5978,76.2906,76.4095,993910.0
2024-11-27 11:00:00,77.11,77.17,76.67,77.01,1575701.0,76.4095,76.469,75.9735,76.3104,1575701.0
2024-11-27 11:10:00,77.0,77.0,76.58,76.81,990079.0,76.3005,76.3005,75.8844,76.1123,990079.0
2024-11-27 11:20:00,76.84,77.02,76.69,76.89,859871.0,76.142,76.3204,75.9934,76.1915,859871.0
2024-11-27 11:30:00,76.87,77.24,76.76,77.2,1165241.0,76.1717,76.5384,76.0627,76.4987,1165241.0
2024-11-27 11:40:00,77.2,77.32,76.63,76.69,927931.0,76.4987,76.6176,75.9339,75.9934,927931.0
2024-11-27 11:50:00,76.68,76.89,76.57,76.79,770757.0,75.9834,76.1915,75.8744,76.0924,770757.0
2024-11-27 12:00:00,76.79,76.79,76.33,76.45,1161458.0,76.0924,76.0924,75.6366,75.7555,1161458.0
2024-11-27 12:10:00,76.46,76.81,76.45,76.8,661937.0,75.7654,76.1123,75.7555,76.1024,661937.0
2024-11-27 12:20:00,76.81,76.93,76.71,76.89,503028.0,76.1123,76.2312,76.0132,76.1915,503028.0
2024-11-27 12:30:00,76.88,76.93,76.66,76.88,441840.0,76.1816,76.2312,75.9636,76.1816,441840.0
2024-11-27 12:40:00,76.88,77.03,76.8,77.0,458374.0,76.1816,76.3303,76.1024,76.3005,458374.0
2024-11-27 12:50:00,76.99,77.14,76.94,77.12,459373.0,76.2906,76.4393,76.2411,76.4194,459373.0
2024-11-27 13:00:00,77.1,77.26,77.02,77.25,504988.0,76.3996,76.5582,76.3204,76.5483,504988.0
2024-11-27 13:10:00,77.26,77.6,77.25,77.59,984824.0,76.5582,76.8951,76.5483,76.8852,984824.0
2024-11-27 13:20:00,77.59,77.62,77.32,77.4,662007.0,76.8852,76.9149,76.6176,76.6969,662007.0
2024-11-27 13:30:00,77.4,77.74,77.35,77.71,826092.0,76.6969,77.0338,76.6474,77.0041,826092.0
2024-11-27 13:40:00,77.71,77.8,77.62,77.73,486898.0,77.0041,77.0933,76.9149,77.0239,486898.0
2024-11-27 13:50:00,77.74,77.96,77.71,77.87,542510.0,77.0338,77.2518,77.0041,77.1626,542510.0
2024-11-27 14:00:00,77.87,77.9,77.77,77.83,448350.0,77.1626,77.1924,77.0635,77.123,448350.0
2024-11-27 14:10:00,77.84,78.0,77.77,77.84,421788.0,77.1329,77.2915,77.0635,77.1329,421788.0
2024-11-27 14:20:00,77.85,77.99,77.74,77.77,333586.0,77.1428,77.2815,77.0338,77.0635,333586.0
2024-11-27 14:30:00,77.76,77.84,77.65,77.79,547858.0,77.0536,77.1329,76.9446,77.0834,547858.0
2024-11-27 14:40:00,77.79,78.04,77.78,78.0,489647.0,77.0834,77.3311,77.0735,77.2915,489647.0
2024-11-27 14:50:00,77.99,78.04,77.79,77.8,426794.0,77.2815,77.3311,77.0834,77.0933,426794.0
2024-11-27 15:00:00,77.81,78.09,77.76,78.04,594294.0,77.1032,77.3806,77.0536,77.3311,594294.0
2024-11-27 15:10:00,78.01,78.04,77.77,77.77,435348.0,77.3014,77.3311,77.0635,77.0635,435348.0
2024-11-27 15:20:00,77.78,77.81,77.62,77.72,401827.0,77.0735,77.1032,76.9149,77.014,401827.0
2024-11-27 15:30:00,77.73,77.75,77.56,77.68,415896.0,77.0239,77.0437,76.8554,76.9744,415896.0
2024-11-27 15:40:00,77.67,77.83,77.39,77.8,678511.0,76.9645,77.123,76.687,77.0933,678511.0
2024-11-27 15:50:00,77.78,77.91,77.6,77.9,1761814.0,77.0735,77.2023,76.8951,77.1924,1761814.0
2024-11-29 09:30:00,78.13,78.52,77.85,78.51,1941090.0,77.4203,77.8067,77.1428,77.7968,1941090.0
2024-11-29 09:40:00,78.5,78.72,78.32,78.4,1121127.0,77.7869,78.0049,77.6085,77.6878,1121127.0
2024-11-29 09:50:00,78.4,79.1,78.39,79.06,1220271.0,77.6878,78.3815,77.6779,78.3418,1220271.0
2024-11-29 10:00:00,79.07,79.41,78.95,79.41,1206859.0,78.3517,78.6886,78.2328,78.6886,1206859.0
2024-11-29 10:10:00,79.41,79.68,79.39,79.65,1182492.0,78.6886,78.9562,78.6688,78.9265,1182492.0
2024-11-29 10:20:00,79.65,79.7,79.29,79.39,1094739.0,78.9265,78.976,78.5697,78.6688,1094739.0
2024-11-29 10:30:00,79.39,79.63,79.37,79.59,656276.0,78.6688,78.9066,78.649,78.867,656276.0
2024-11-29 10:40:00,79.59,79.79,79.36,79.37,731938.0,78.867,79.0652,78.6391,78.649,731938.0
2024-11-29 10:50:00,79.36,79.55,79.29,79.48,493736.0,78.6391,78.8274,78.5697,78.758,493736.0
2024-11-29 11:00:00,79.5,79.74,79.49,79.72,659488.0,78.7778,79.0156,78.7679,78.9958,659488.0
2024-11-29 11:10:00,79.71,79.95,79.63,79.8,724454.0,78.9859,79.2237,78.9066,79.0751,724454.0
2024-11-29 11:20:00,79.8,79.92,79.76,79.86,372415.0,79.0751,79.194,79.0355,79.1346,372415.0
2024-11-29 11:30:00,79.85,79.89,79.63,79.71,461988.0,79.1246,79.1643,78.9066,78.9859,461988.0
2024-11-29 11:40:00,79.71,79.95,79.71,79.93,397843.0,78.9859,79.2237,78.9859,79.2039,397843.0
2024-11-29 11:50:00,79.93,80.05,79.89,79.94,700152.0,79.2039,79.3228,79.1643,79.2138,700152.0
2024-11-29 12:00:00,79.93,79.99,79.75,79.93,484522.0,79.2039,79.2634,79.0256,79.2039,484522.0
2024-11-29 12:10:00,79.94,80.01,79.8,80.01,373666.0,79.2138,79.2832,79.0751,79.2832,373666.0
2024-11-29 12:20:00,80.0,80.01,79.74,79.79,395879.0,79.2733,79.2832,79.0156,79.0652,395879.0
2024-11-29 12:30:00,79.8,80.07,79.78,80.01,512375.0,79.0751,79.3426,79.0553,79.2832,512375.0
2024-11-29 12:40:00,80.01,80.04,79.82,79.9,453457.0,79.2832,79.3129,79.0949,79.1742,453457.0
2024-11-29 12:50:00,79.91,80.17,79.8,79.86,1601866.0,79.1841,79.4417,79.0751,79.1346,1601866.0
2024-12-02 09:30:00,80.48,81.55,80.29,81.35,3567566.0,79.7489,80.8092,79.5607,80.611,3567566.0
2024-12-02 09:40:00,81.35,81.7,81.09,81.69,1959773.0,80.611,80.9578,80.3534,80.9479,1959773.0
2024-12-02 09:50:00,81.68,81.93,81.43,81.73,1461281.0,80.938,81.1858,80.6903,80.9876,1461281.0
2024-12-02 10:00:00,81.73,82.09,81.68,81.89,1435561.0,80.9876,81.3443,80.938,81.1461,1435561.0
2024-12-02 10:10:00,81.88,82.22,81.82,81.86,1238846.0,81.1362,81.4731,81.0768,81.1164,1238846.0
2024-12-02 10:20:00,81.88,82.1,81.78,82.06,963552.0,81.1362,81.3542,81.0371,81.3146,963552.0
2024-12-02 10:30:00,82.07,82.29,81.98,82.12,1056874.0,81.3245,81.5425,81.2353,81.374,1056874.0
2024-12-02 10:40:00,82.12,82.24,81.94,82.09,636178.0,81.374,81.4929,81.1957,81.3443,636178.0
2024-12-02 10:50:00,82.08,82.08,81.6,81.77,1199337.0,81.3344,81.3344,80.8588,81.0272,1199337.0
2024-12-02 11:00:00,81.78,82.18,81.73,82.17,871674.0,81.0371,81.4335,80.9876,81.4236,871674.0
2024-12-02 11:10:00,82.17,82.23,82.06,82.17,552961.0,81.4236,81.483,81.3146,81.4236,552961.0
2024-12-02 11:20:00,82.17,82.18,81.9,82.09,602049.0,81.4236,81.4335,81.156,81.3443,602049.0
2024-12-02 11:30:00,82.08,82.56,82.02,82.51,1043884.0,81.3344,81.81,81.2749,81.7605,1043884.0
2024-12-02 11:40:00,82.53,82.67,82.48,82.66,650215.0,81.7803,81.919,81.7308,81.9091,650215.0
2024-12-02 11:50:00,82.66,82.69,82.44,82.6,610914.0,81.9091,81.9388,81.6911,81.8497,610914.0
2024-12-02 12:00:00,82.59,82.83,82.58,82.75,880893.0,81.8398,82.0776,81.8298,81.9983,880893.0
2024-12-02 12:10:00,82.76,82.89,82.75,82.82,498673.0,82.0082,82.137,81.9983,82.0677,498673.0
2024-12-02 12:20:00,82.83,82.95,82.63,82.65,875888.0,82.0776,82.1965,81.8794,81.8992,875888.0
2024-12-02 12:30:00,82.65,82.76,82.55,82.7,656332.0,81.8992,82.0082,81.8001,81.9488,656332.0
2024-12-02 12:40:00,82.7,82.79,82.6,82.75,375004.0,81.9488,82.0379,81.8497,81.9983,375004.0
2024-12-02 12:50:00,82.76,82.8,82.58,82.58,379925.0,82.0082,82.0478,81.8298,81.8298,379925.0
2024-12-02 13:00:00,82.59,82.6,82.45,82.49,537380.0,81.8398,81.8497,81.701,81.7407,537380.0
2024-12-02 13:10:00,82.48,82.54,82.33,82.4,475894.0,81.7308,81.7902,81.5821,81.6515,475894.0
2024-12-02 13:20:00,82.39,82.65,82.38,82.4,473733.0,81.6416,81.8992,81.6317,81.6515,473733.0
2024-12-02 13:30:00,82.41,82.49,82.22,82.48,484053.0,81.6614,81.7407,81.4731,81.7308,484053.0
2024-12-02 13:40:00,82.48,82.54,82.42,82.46,356169.0,81.7308,81.7902,81.6713,81.7109,356169.0
2024-12-02 13:50:00,82.46,82.47,82.35,82.42,222990.0,81.7109,81.7208,81.6019,81.6713,222990.0
2024-12-02 14:00:00,82.42,82.45,82.29,82.29,238938.0,81.6713,81.701,81.5425,81.5425,238938.0
2024-12-02 14:10:00,82.29,82.3,82.04,82.14,597433.0,81.5425,81.5524,81.2948,81.3938,597433.0
2024-12-02 14:20:00,82.13,82.19,82.01,82.15,328044.0,81.3839,81.4434,81.265,81.4038,328044.0
2024-12-02 14:30:00,82.15,82.34,82.13,82.24,455557.0,81.4038,81.592,81.3839,81.4929,455557.0
2024-12-02 14:40:00,82.23,82.36,82.23,82.33,202364.0,81.483,81.6118,81.483,81.5821,202364.0
2024-12-02 14:50:00,82.32,82.52,82.3,82.5,453854.0,81.5722,81.7704,81.5524,81.7506,453854.0
2024-12-02 15:00:00,82.5,82.5,82.31,82.4,288688.0,81.7506,81.7506,81.5623,81.6515,288688.0
2024-12-02 15:10:00,82.41,82.65,82.39,82.49,678542.0,81.6614,81.8992,81.6416,81.7407,678542.0
2024-12-02 15:20:00,82.5,82.72,82.48,82.69,379315.0,81.7506,81.9686,81.7308,81.9388,379315.0
2024-12-02 15:30:00,82.7,82.74,82.61,82.7,514209.0,81.9488,81.9884,81.8596,81.9488,514209.0
2024-12-02 15:40:00,82.71,82.71,82.49,82.58,939574.0,81.9587,81.9587,81.7407,81.8298,939574.0
2024-12-02 15:50:00,82.57,82.62,82.43,82.49,1876431.0,81.8199,81.8695,81.6812,81.7407,1876431.0
2024-12-03 09:30:00,81.8,82.26,81.53,82.23,2078855.0,81.0569,81.5128,80.7894,81.483,2078855.0
2024-12-03 09:40:00,82.25,82.39,82.03,82.28,1268818.0,81.5028,81.6416,81.2848,81.5326,1268818.0
2024-12-03 09:50:00,82.27,82.43,82.18,82.35,721103.0,81.5227,81.6812,81.4335,81.6019,721103.0
2024-12-03 10:00:00,82.34,82.7,82.26,82.44,1389620.0,81.592,81.9488,81.5128,81.6911,1389620.0
2024-12-03 10:10:00,82.44,82.58,82.29,82.36,744750.0,81.6911,81.8298,81.5425,81.6118,744750.0
2024-12-03 10:20:00,82.36,82.37,81.96,82.05,995568.0,81.6118,81.6218,81.2155,81.3047,995568.0
2024-12-03 10:30:00,82.04,82.5,82.02,82.36,840245.0,81.2948,81.7506,81.2749,81.6118,840245.0
2024-12-03 10:40:00,82.35,82.37,81.98,82.16,654907.0,81.6019,81.6218,81.2353,81.4137,654907.0
2024-12-03 10:50:00,82.16,82.4,81.9,82.39,762778.0,81.4137,81.6515,81.156,81.6416,762778.0
2024-12-03 11:00:00,82.39,82.69,82.35,82.61,1222268.0,81.6416,81.9388,81.6019,81.8596,1222268.0
2024-12-03 11:10:00,82.62,82.68,82.47,82.62,477383.0,81.8695,81.9289,81.7208,81.8695,477383.0
2024-12-03 11:20:00,82.62,82.91,82.58,82.91,655299.0,81.8695,82.1569,81.8298,82.1569,655299.0
2024-12-03 11:30:00,82.9,83.03,82.43,82.46,1016647.0,82.1469,82.2758,81.6812,81.7109,1016647.0
2024-12-03 11:40:00,82.45,82.54,82.27,82.49,810671.0,81.701,81.7902,81.5227,81.7407,810671.0
2024-12-03 11:50:00,82.51,82.63,82.37,82.38,422080.0,81.7605,81.8794,81.6218,81.6317,422080.0
2024-12-03 12:00:00,82.39,82.54,82.28,82.29,319428.0,81.6416,81.7902,81.5326,81.5425,319428.0
2024-12-03 12:10:00,82.3,82.5,82.27,82.47,292458.0,81.5524,81.7506,81.5227,81.7208,292458.0
2024-12-03 12:20:00,82.47,82.5,82.32,82.34,315578.0,81.7208,81.7506,81.5722,81.592,315578.0
2024-12-03 12:30:00,82.35,82.44,82.2,82.3,411999.0,81.6019,81.6911,81.4533,81.5524,411999.0
2024-12-03 12:40:00,82.31,82.63,82.3,82.63,567765.0,81.5623,81.8794,81.5524,81.8794,567765.0
2024-12-03 12:50:00,82.63,82.81,82.53,82.8,568487.0,81.8794,82.0578,81.7803,82.0478,568487.0
2024-12-03 13:00:00,82.79,82.81,82.65,82.8,312363.0,82.0379,82.0578,81.8992,82.0478,312363.0
2024-12-03 13:10:00,82.81,82.84,82.66,82.7,228848.0,82.0578,82.0875,81.9091,81.9488,228848.0
2024-12-03 13:20:00,82.7,82.85,82.64,82.64,291707.0,81.9488,82.0974,81.8893,81.8893,291707.0
2024-12-03 13:30:00,82.63,82.77,82.59,82.61,376664.0,81.8794,82.0181,81.8398,81.8596,376664.0
2024-12-03 13:40:00,82.63,82.66,82.48,82.59,354913.0,81.8794,81.9091,81.7308,81.8398,354913.0
2024-12-03 13:50:00,82.6,82.79,82.59,82.7,429658.0,81.8497,82.0379,81.8398,81.9488,429658.0
2024-12-03 14:00:00,82.69,82.72,82.6,82.72,200701.0,81.9388,81.9686,81.8497,81.9686,200701.0
2024-12-03 14:10:00,82.7,82.73,82.6,82.71,177474.0,81.9488,81.9785,81.8497,81.9587,177474.0
2024-12-03 14:20:00,82.7,82.75,82.62,82.71,293439.0,81.9488,81.9983,81.8695,81.9587,293439.0
2024-12-03 14:30:00,82.71,82.82,82.69,82.81,285371.0,81.9587,82.0677,81.9388,82.0578,285371.0
2024-12-03 14:40:00,82.8,82.9,82.76,82.89,383776.0,82.0478,82.1469,82.0082,82.137,383776.0
2024-12-03 14:50:00,82.89,83.03,82.85,82.95,684117.0,82.137,82.2758,82.0974,82.1965,684117.0
2024-12-03 15:00:00,82.95,83.01,82.87,82.98,477208.0,82.1965,82.2559,82.1172,82.2262,477208.0
2024-12-03 15:10:00,82.98,83.0,82.86,82.92,459997.0,82.2262,82.246,82.1073,82.1668,459997.0
2024-12-03 15:20:00,82.92,83.05,82.91,82.95,492142.0,82.1668,82.2956,82.1569,82.1965,492142.0
2024-12-03 15:30:00,82.93,82.98,82.82,82.84,482446.0,82.1767,82.2262,82.0677,82.0875,482446.0
2024-12-03 15:40:00,82.85,82.97,82.76,82.95,517665.0,82.0974,82.2163,82.0082,82.1965,517665.0
2024-12-03 15:50:00,82.96,83.33,82.96,83.21,1865789.0,82.2064,82.573,82.2064,82.4541,1865789.0
2024-12-04 09:30:00,84.87,85.08,84.51,84.51,3217001.0,84.099,84.3071,83.7423,83.7423,3217001.0
2024-12-04 09:40:00,84.53,84.99,84.52,84.97,1256331.0,83.7621,84.218,83.7522,84.1981,1256331.0
2024-12-04 09:50:00,84.98,85.14,84.78,84.85,1185282.0,84.208,84.3666,84.0099,84.0792,1185282.0
2024-12-04 10:00:00,84.84,85.2,84.56,85.09,1384996.0,84.0693,84.426,83.7919,84.317,1384996.0
2024-12-04 10:10:00,85.1,85.4,84.85,85.2,1566626.0,84.327,84.6242,84.0792,84.426,1566626.0
2024-12-04 10:20:00,85.21,85.38,85.15,85.32,796420.0,84.436,84.6044,84.3765,84.545,796420.0
2024-12-04 10:30:00,85.33,85.72,85.22,85.56,1455366.0,84.5549,84.9413,84.4459,84.7828,1455366.0
2024-12-04 10:40:00,85.56,85.68,85.39,85.52,971200.0,84.7828,84.9017,84.6143,84.7431,971200.0
2024-12-04 10:50:00,85.54,85.66,85.39,85.62,669809.0,84.763,84.8819,84.6143,84.8422,669809.0
2024-12-04 11:00:00,85.62,85.78,85.6,85.64,651282.0,84.8422,85.0008,84.8224,84.8621,651282.0
2024-12-04 11:10:00,85.63,85.66,85.47,85.49,548945.0,84.8521,84.8819,84.6936,84.7134,548945.0
2024-12-04 11:20:00,85.49,85.56,85.38,85.47,501387.0,84.7134,84.7828,84.6044,84.6936,501387.0
2024-12-04 11:30:00,85.45,85.46,85.26,85.34,706211.0,84.6738,84.6837,84.4855,84.5648,706211.0
2024-12-04 11:40:00,85.35,85.43,85.21,85.42,505437.0,84.5747,84.654,84.436,84.644,505437.0
2024-12-04 11:50:00,85.42,85.55,85.33,85.51,469500.0,84.644,84.7729,84.5549,84.7332,469500.0
2024-12-04 12:00:00,85.5,85.58,85.47,85.51,312711.0,84.7233,84.8026,84.6936,84.7332,312711.0
2024-12-04 12:10:00,85.5,85.6,85.48,85.57,239398.0,84.7233,84.8224,84.7035,84.7927,239398.0
2024-12-04 12:20:00,85.57,85.72,85.36,85.61,790013.0,84.7927,84.9413,84.5846,84.8323,790013.0
2024-12-04 12:30:00,85.6,85.6,85.37,85.44,368568.0,84.8224,84.8224,84.5945,84.6639,368568.0
2024-12-04 12:40:00,85.43,85.54,85.31,85.53,395078.0,84.654,84.763,84.535,84.7531,395078.0
2024-12-04 12:50:00,85.53,85.68,85.51,85.6,468056.0,84.7531,84.9017,84.7332,84.8224,468056.0
2024-12-04 13:00:00,85.6,85.68,85.53,85.63,242204.0,84.8224,84.9017,84.7531,84.8521,242204.0
2024-12-04 13:10:00,85.63,85.69,85.55,85.56,301610.0,84.8521,84.9116,84.7729,84.7828,301610.0
2024-12-04 13:20:00,85.56,85.62,85.41,85.44,387055.0,84.7828,84.8422,84.6341,84.6639,387055.0
2024-12-04 13:30:00,85.43,85.43,85.12,85.32,712328.0,84.654,84.654,84.3468,84.545,712328.0
2024-12-04 13:40:00,85.32,85.47,85.24,85.46,483499.0,84.545,84.6936,84.4657,84.6837,483499.0
2024-12-04 13:50:00,85.46,85.75,85.42,85.51,647890.0,84.6837,84.9711,84.644,84.7332,647890.0
2024-12-04 14:00:00,85.5,85.72,85.4,85.65,518039.0,84.7233,84.9413,84.6242,84.872,518039.0
2024-12-04 14:10:00,85.65,85.83,85.6,85.8,542870.0,84.872,85.0503,84.8224,85.0206,542870.0
2024-12-04 14:20:00,85.79,85.93,85.75,85.9,560920.0,85.0107,85.1494,84.9711,85.1197,560920.0
2024-12-04 14:30:00,85.9,86.0,85.83,85.96,537964.0,85.1197,85.2188,85.0503,85.1791,537964.0
2024-12-04 14:40:00,85.97,86.02,85.86,85.96,456024.0,85.1891,85.2386,85.0801,85.1791,456024.0
2024-12-04 14:50:00,85.97,86.03,85.89,85.97,339998.0,85.1891,85.2485,85.1098,85.1891,339998.0
2024-12-04 15:00:00,85.95,86.05,85.9,86.03,378947.0,85.1692,85.2683,85.1197,85.2485,378947.0
2024-12-04 15:10:00,86.03,86.09,86.0,86.09,389241.0,85.2485,85.308,85.2188,85.308,389241.0
2024-12-04 15:20:00,86.08,86.11,86.04,86.07,284196.0,85.2981,85.3278,85.2584,85.2881,284196.0
2024-12-04 15:30:00,86.06,86.2,86.01,86.18,602290.0,85.2782,85.417,85.2287,85.3971,602290.0
2024-12-04 15:40:00,86.19,86.29,86.16,86.27,739363.0,85.4071,85.5061,85.3773,85.4863,739363.0
2024-12-04 15:50:00,86.27,86.37,86.2,86.26,1996512.0,85.4863,85.5854,85.417,85.4764,1996512.0
2024-12-05 09:30:00,86.25,86.46,86.06,86.15,1825914.0,85.4665,85.6746,85.2782,85.3674,1825914.0
2024-12-05 09:40:00,86.15,86.35,86.02,86.05,1200394.0,85.3674,85.5656,85.2386,85.2683,1200394.0
2024-12-05 09:50:00,86.05,86.07,85.81,85.94,1165163.0,85.2683,85.2881,85.0305,85.1593,1165163.0
2024-12-05 10:00:00,85.96,86.22,85.87,86.2,1029365.0,85.1791,85.4368,85.09,85.417,1029365.0
2024-12-05 10:10:00,86.19,86.27,86.02,86.16,611732.0,85.4071,85.4863,85.2386,85.3773,611732.0
2024-12-05 10:20:00,86.16,86.18,85.86,86.04,665487.0,85.3773,85.3971,85.0801,85.2584,665487.0
2024-12-05 10:30:00,86.05,86.19,85.99,86.02,553056.0,85.2683,85.4071,85.2089,85.2386,553056.0
2024-12-05 10:40:00,86.02,86.21,85.82,85.84,700153.0,85.2386,85.4269,85.0404,85.0602,700153.0
2024-12-05 10:50:00,85.84,86.0,85.69,85.86,754134.0,85.0602,85.2188,84.9116,85.0801,754134.0
2024-12-05 11:00:00,85.85,85.96,85.8,85.91,289544.0,85.0701,85.1791,85.0206,85.1296,289544.0
2024-12-05 11:10:00,85.89,86.19,85.86,86.17,460184.0,85.1098,85.4071,85.0801,85.3872,460184.0
2024-12-05 11:20:00,86.17,86.31,86.13,86.17,524663.0,85.3872,85.526,85.3476,85.3872,524663.0
2024-12-05 11:30:00,86.18,86.27,86.04,86.06,344909.0,85.3971,85.4863,85.2584,85.2782,344909.0
2024-12-05 11:40:00,86.06,86.17,86.01,86.09,390051.0,85.2782,85.3872,85.2287,85.308,390051.0
2024-12-05 11:50:00,86.1,86.22,86.04,86.2,323254.0,85.3179,85.4368,85.2584,85.417,323254.0
2024-12-05 12:00:00,86.21,86.34,86.13,86.32,353001.0,85.4269,85.5557,85.3476,85.5359,353001.0
2024-12-05 12:10:00,86.33,86.6,86.3,86.59,671278.0,85.5458,85.8133,85.5161,85.8034,671278.0
2024-12-05 12:20:00,86.58,86.61,86.45,86.54,475744.0,85.7935,85.8232,85.6647,85.7539,475744.0
2024-12-05 12:30:00,86.52,86.55,86.44,86.52,413993.0,85.7341,85.7638,85.6548,85.7341,413993.0
2024-12-05 12:40:00,86.52,86.59,86.42,86.57,286078.0,85.7341,85.8034,85.635,85.7836,286078.0
2024-12-05 12:50:00,86.57,86.64,86.48,86.56,314034.0,85.7836,85.853,85.6944,85.7737,314034.0
2024-12-05 13:00:00,86.56,86.57,86.34,86.48,390157.0,85.7737,85.7836,85.5557,85.6944,390157.0
2024-12-05 13:10:00,86.48,86.49,86.11,86.13,498885.0,85.6944,85.7043,85.3278,85.3476,498885.0
2024-12-05 13:20:00,86.14,86.16,85.62,85.84,1009965.0,85.3575,85.3773,84.8422,85.0602,1009965.0
2024-12-05 13:30:00,85.84,86.06,85.68,86.02,760330.0,85.0602,85.2782,84.9017,85.2386,760330.0
2024-12-05 13:40:00,86.03,86.12,85.94,85.97,346675.0,85.2485,85.3377,85.1593,85.1891,346675.0
2024-12-05 13:50:00,85.97,85.98,85.66,85.76,507407.0,85.1891,85.199,84.8819,84.981,507407.0
2024-12-05 14:00:00,85.76,85.88,85.52,85.88,711209.0,84.981,85.0999,84.7431,85.0999,711209.0
2024-12-05 14:10:00,85.86,85.95,85.8,85.89,373898.0,85.0801,85.1692,85.0206,85.1098,373898.0
2024-12-05 14:20:00,85.89,86.03,85.76,85.78,424966.0,85.1098,85.2485,84.981,85.0008,424966.0
2024-12-05 14:30:00,85.77,85.9,85.76,85.86,300726.0,84.9909,85.1197,84.981,85.0801,300726.0
2024-12-05 14:40:00,85.85,85.86,85.63,85.7,263617.0,85.0701,85.0801,84.8521,84.9215,263617.0
2024-12-05 14:50:00,85.7,85.8,85.67,85.76,222644.0,84.9215,85.0206,84.8918,84.981,222644.0
2024-12-05 15:00:00,85.76,85.96,85.64,85.92,383587.0,84.981,85.1791,84.8621,85.1395,383587.0
2024-12-05 15:10:00,85.92,85.93,85.65,85.69,402060.0,85.1395,85.1494,84.872,84.9116,402060.0
2024-12-05 15:20:00,85.69,85.75,85.46,85.51,452852.0,84.9116,84.9711,84.6837,84.7332,452852.0
2024-12-05 15:30:00,85.5,85.7,85.41,85.62,703931.0,84.7233,84.9215,84.6341,84.8422,703931.0
2024-12-05 15:40:00,85.61,85.77,85.55,85.59,494520.0,84.8323,84.9909,84.7729,84.8125,494520.0
2024-12-05 15:50:00,85.6,85.72,85.34,85.54,1230546.0,84.8224,84.9413,84.5648,84.763,1230546.0
2024-12-06 09:30:00,85.78,86.36,85.72,86.28,1707088.0,85.0008,85.5755,84.9413,85.4962,1707088.0
2024-12-06 09:40:00,86.28,87.02,86.16,86.97,1972481.0,85.4962,86.2295,85.3773,86.18,1972481.0
2024-12-06 09:50:00,86.98,87.23,86.85,87.15,1863111.0,86.1899,86.4376,86.0611,86.3583,1863111.0
2024-12-06 10:00:00,87.15,87.33,86.98,87.16,1332657.0,86.3583,86.5367,86.1899,86.3682,1332657.0
2024-12-06 10:10:00,87.17,87.59,87.15,87.52,1299607.0,86.3782,86.7943,86.3583,86.725,1299607.0
2024-12-06 10:20:00,87.52,87.53,87.26,87.44,740223.0,86.725,86.7349,86.4673,86.6457,740223.0
2024-12-06 10:30:00,87.46,87.53,87.27,87.47,542215.0,86.6655,86.7349,86.4772,86.6754,542215.0
2024-12-06 10:40:00,87.47,87.49,87.22,87.33,588859.0,86.6754,86.6952,86.4277,86.5367,588859.0
2024-12-06 10:50:00,87.34,87.4,87.0,87.29,1093385.0,86.5466,86.6061,86.2097,86.4971,1093385.0
2024-12-06 11:00:00,87.3,87.46,87.05,87.19,758572.0,86.507,86.6655,86.2592,86.398,758572.0
2024-12-06 11:10:00,87.2,87.24,86.73,87.08,933621.0,86.4079,86.4475,85.9421,86.289,933621.0
2024-12-06 11:20:00,87.11,87.35,87.01,87.29,734234.0,86.3187,86.5565,86.2196,86.4971,734234.0
2024-12-06 11:30:00,87.27,87.49,87.22,87.46,638554.0,86.4772,86.6952,86.4277,86.6655,638554.0
2024-12-06 11:40:00,87.46,87.46,87.11,87.16,529596.0,86.6655,86.6655,86.3187,86.3682,529596.0
2024-12-06 11:50:00,87.16,87.32,87.09,87.24,370819.0,86.3682,86.5268,86.2989,86.4475,370819.0
2024-12-06 12:00:00,87.24,87.35,87.02,87.34,360077.0,86.4475,86.5565,86.2295,86.5466,360077.0
2024-12-06 12:10:00,87.34,87.45,87.28,87.3,326061.0,86.5466,86.6556,86.4872,86.507,326061.0
2024-12-06 12:20:00,87.3,87.49,87.26,87.46,341436.0,86.507,86.6952,86.4673,86.6655,341436.0
2024-12-06 12:30:00,87.47,87.5,87.27,87.3,226309.0,86.6754,86.7052,86.4772,86.507,226309.0
2024-12-06 12:40:00,87.31,87.34,87.13,87.31,540607.0,86.5169,86.5466,86.3385,86.5169,540607.0
2024-12-06 12:50:00,87.31,87.44,87.23,87.29,493162.0,86.5169,86.6457,86.4376,86.4971,493162.0
2024-12-06 13:00:00,87.29,87.7,87.25,87.65,688006.0,86.4971,86.9033,86.4574,86.8538,688006.0
2024-12-06 13:10:00,87.65,87.85,87.63,87.79,576999.0,86.8538,87.052,86.834,86.9925,576999.0
2024-12-06 13:20:00,87.8,87.87,87.73,87.77,307005.0,87.0024,87.0718,86.9331,86.9727,307005.0
2024-12-06 13:30:00,87.76,87.76,87.52,87.6,487767.0,86.9628,86.9628,86.725,86.8042,487767.0
2024-12-06 13:40:00,87.6,87.69,87.55,87.69,395904.0,86.8042,86.8934,86.7547,86.8934,395904.0
2024-12-06 13:50:00,87.69,87.76,87.62,87.76,342195.0,86.8934,86.9628,86.8241,86.9628,342195.0
2024-12-06 14:00:00,87.75,87.76,87.44,87.46,375625.0,86.9529,86.9628,86.6457,86.6655,375625.0
2024-12-06 14:10:00,87.46,87.46,87.22,87.37,554598.0,86.6655,86.6655,86.4277,86.5763,554598.0
2024-12-06 14:20:00,87.36,87.48,87.28,87.28,306446.0,86.5664,86.6853,86.4872,86.4872,306446.0
2024-12-06 14:30:00,87.29,87.44,87.22,87.43,333175.0,86.4971,86.6457,86.4277,86.6358,333175.0
2024-12-06 14:40:00,87.42,87.59,87.33,87.53,389979.0,86.6259,86.7943,86.5367,86.7349,389979.0
2024-12-06 14:50:00,87.53,87.63,87.47,87.48,319364.0,86.7349,86.834,86.6754,86.6853,319364.0
2024-12-06 15:00:00,87.47,87.57,87.36,87.55,306056.0,86.6754,86.7745,86.5664,86.7547,306056.0
2024-12-06 15:10:00,87.52,87.65,87.51,87.63,247585.0,86.725,86.8538,86.7151,86.834,247585.0
2024-12-06 15:20:00,87.62,87.66,87.53,87.62,296776.0,86.8241,86.8637,86.7349,86.8241,296776.0
2024-12-06 15:30:00,87.61,87.72,87.56,87.61,392073.0,86.8142,86.9232,86.7646,86.8142,392073.0
2024-12-06 15:40:00,87.61,87.71,87.55,87.56,449282.0,86.8142,86.9132,86.7547,86.7646,449282.0
2024-12-06 15:50:00,87.55,87.82,87.47,87.75,2289165.0,86.7547,87.0222,86.6754,86.9529,2289165.0
2024-12-09 09:30:00,87.25,87.58,86.86,87.21,2150971.0,86.4574,86.7844,86.071,86.4178,2150971.0
2024-12-09 09:40:00,87.21,87.66,87.19,87.63,1189137.0,86.4178,86.8637,86.398,86.834,1189137.0
2024-12-09 09:50:00,87.62,87.67,87.26,87.39,1110481.0,86.8241,86.8736,86.4673,86.5962,1110481.0
2024-12-09 10:00:00,87.37,87.46,87.23,87.31,754861.0,86.5763,86.6655,86.4376,86.5169,754861.0
2024-12-09 10:10:00,87.31,87.35,87.08,87.15,897719.0,86.5169,86.5565,86.289,86.3583,897719.0
2024-12-09 10:20:00,87.15,87.27,86.41,86.52,1706412.0,86.3583,86.4772,85.6251,85.7341,1706412.0
2024-12-09 10:30:00,86.52,86.79,85.97,86.2,1570794.0,85.7341,86.0016,85.1891,85.417,1570794.0
2024-12-09 10:40:00,86.2,86.68,86.02,86.14,1141251.0,85.417,85.8926,85.2386,85.3575,1141251.0
2024-12-09 10:50:00,86.15,86.24,85.89,85.95,984688.0,85.3674,85.4566,85.1098,85.1692,984688.0
2024-12-09 11:00:00,85.95,86.19,85.21,85.22,2029430.0,85.1692,85.4071,84.436,84.4459,2029430.0
2024-12-09 11:10:00,85.23,85.75,85.08,85.73,1538836.0,84.4558,84.9711,84.3071,84.9512,1538836.0
2024-12-09 11:20:00,85.72,86.11,85.7,85.96,1082169.0,84.9413,85.3278,84.9215,85.1791,1082169.0
2024-12-09 11:30:00,85.94,86.07,85.8,85.88,699875.0,85.1593,85.2881,85.0206,85.0999,699875.0
2024-12-09 11:40:00,85.87,85.94,85.65,85.81,577848.0,85.09,85.1593,84.872,85.0305,577848.0
2024-12-09 11:50:00,85.81,86.09,85.8,86.0,699624.0,85.0305,85.308,85.0206,85.2188,699624.0
2024-12-09 12:00:00,85.99,86.1,85.74,86.05,617250.0,85.2089,85.3179,84.9611,85.2683,617250.0
2024-12-09 12:10:00,86.04,86.05,85.72,85.75,292241.0,85.2584,85.2683,84.9413,84.9711,292241.0
2024-12-09 12:20:00,85.77,85.94,85.71,85.88,363437.0,84.9909,85.1593,84.9314,85.0999,363437.0
2024-12-09 12:30:00,85.86,85.91,85.73,85.9,288514.0,85.0801,85.1296,84.9512,85.1197,288514.0
2024-12-09 12:40:00,85.9,86.03,85.88,86.0,281964.0,85.1197,85.2485,85.0999,85.2188,281964.0
2024-12-09 12:50:00,86.01,86.14,85.69,85.7,576233.0,85.2287,85.3575,84.9116,84.9215,576233.0
2024-12-09 13:00:00,85.72,85.8,85.55,85.69,438847.0,84.9413,85.0206,84.7729,84.9116,438847.0
2024-12-09 13:10:00,85.7,85.88,85.68,85.82,283400.0,84.9215,85.0999,84.9017,85.0404,283400.0
2024-12-09 13:20:00,85.81,86.17,85.78,86.11,441766.0,85.0305,85.3872,85.0008,85.3278,441766.0
2024-12-09 13:30:00,86.1,86.35,86.02,86.27,505615.0,85.3179,85.5656,85.2386,85.4863,505615.0
2024-12-09 13:40:00,86.26,86.44,86.21,86.44,532983.0,85.4764,85.6548,85.4269,85.6548,532983.0
2024-12-09 13:50:00,86.44,86.46,86.16,86.23,338405.0,85.6548,85.6746,85.3773,85.4467,338405.0
2024-12-09 14:00:00,86.22,86.22,85.82,86.06,587504.0,85.4368,85.4368,85.0404,85.2782,587504.0
2024-12-09 14:10:00,86.06,86.06,85.82,85.83,300056.0,85.2782,85.2782,85.0404,85.0503,300056.0
2024-12-09 14:20:00,85.82,85.85,85.64,85.72,371921.0,85.0404,85.0701,84.8621,84.9413,371921.0
2024-12-09 14:30:00,85.72,85.78,85.57,85.61,313081.0,84.9413,85.0008,84.7927,84.8323,313081.0
2024-12-09 14:40:00,85.61,85.62,85.29,85.34,514417.0,84.8323,84.8422,84.5152,84.5648,514417.0
2024-12-09 14:50:00,85.34,85.61,85.19,85.58,507887.0,84.5648,84.8323,84.4161,84.8026,507887.0
2024-12-09 15:00:00,85.56,85.6,85.27,85.32,464052.0,84.7828,84.8224,84.4954,84.545,464052.0
2024-12-09 15:10:00,85.31,85.42,85.22,85.32,445691.0,84.535,84.644,84.4459,84.545,445691.0
2024-12-09 15:20:00,85.32,85.41,85.14,85.19,471454.0,84.545,84.6341,84.3666,84.4161,471454.0
2024-12-09 15:30:00,85.2,85.39,85.17,85.29,512804.0,84.426,84.6143,84.3963,84.5152,512804.0
2024-12-09 15:40:00,85.29,85.4,85.16,85.37,472259.0,84.5152,84.6242,84.3864,84.5945,472259.0
2024-12-09 15:50:00,85.36,85.72,85.33,85.68,1891228.0,84.5846,84.9413,84.5549,84.9017,1891228.0
2024-12-10 09:30:00,86.25,86.37,85.92,86.36,1850122.0,85.4665,85.5854,85.1395,85.5755,1850122.0
2024-12-10 09:40:00,86.37,86.92,86.32,86.74,1988474.0,85.5854,86.1304,85.5359,85.9521,1988474.0
2024-12-10 09:50:00,86.76,86.76,86.0,86.41,1343001.0,85.9719,85.9719,85.2188,85.6251,1343001.0
2024-12-10 10:00:00,86.41,87.09,86.38,86.97,1496037.0,85.6251,86.2989,85.5953,86.18,1496037.0
2024-12-10 10:10:00,86.98,87.12,86.77,87.04,932257.0,86.1899,86.3286,85.9818,86.2493,932257.0
2024-12-10 10:20:00,87.04,87.07,86.58,86.59,841181.0,86.2493,86.2791,85.7935,85.8034,841181.0
2024-12-10 10:30:00,86.58,86.76,86.38,86.61,1299484.0,85.7935,85.9719,85.5953,85.8232,1299484.0
2024-12-10 10:40:00,86.61,86.68,86.37,86.39,751615.0,85.8232,85.8926,85.5854,85.6052,751615.0
2024-12-10 10:50:00,86.39,86.43,85.81,85.91,1291661.0,85.6052,85.6449,85.0305,85.1296,1291661.0
2024-12-10 11:00:00,85.92,86.03,85.52,85.54,1118259.0,85.1395,85.2485,84.7431,84.763,1118259.0
2024-12-10 11:10:00,85.55,85.9,85.48,85.9,737720.0,84.7729,85.1197,84.7035,85.1197,737720.0
2024-12-10 11:20:00,85.9,85.97,85.47,85.54,716833.0,85.1197,85.1891,84.6936,84.763,716833.0
2024-12-10 11:30:00,85.52,85.59,85.29,85.35,945484.0,84.7431,84.8125,84.5152,84.5747,945484.0
2024-12-10 11:40:00,85.35,85.46,85.23,85.44,634412.0,84.5747,84.6837,84.4558,84.6639,634412.0
2024-12-10 11:50:00,85.45,85.68,85.37,85.63,720700.0,84.6738,84.9017,84.5945,84.8521,720700.0
2024-12-10 12:00:00,85.64,85.7,85.5,85.64,393425.0,84.8621,84.9215,84.7233,84.8621,393425.0
2024-12-10 12:10:00,85.65,85.7,85.16,85.33,876891.0,84.872,84.9215,84.3864,84.5549,876891.0
2024-12-10 12:20:00,85.33,85.75,85.33,85.6,893627.0,84.5549,84.9711,84.5549,84.8224,893627.0
2024-12-10 12:30:00,85.59,85.87,85.58,85.62,928943.0,84.8125,85.09,84.8026,84.8422,928943.0
2024-12-10 12:40:00,85.62,85.76,85.54,85.71,499939.0,84.8422,84.981,84.763,84.9314,499939.0
2024-12-10 12:50:00,85.71,85.72,85.35,85.48,545350.0,84.9314,84.9413,84.5747,84.7035,545350.0
2024-12-10 13:00:00,85.47,85.6,85.35,85.39,364115.0,84.6936,84.8224,84.5747,84.6143,364115.0
2024-12-10 13:10:00,85.39,85.54,85.31,85.46,267823.0,84.6143,84.763,84.535,84.6837,267823.0
2024-12-10 13:20:00,85.48,85.57,85.42,85.56,249672.0,84.7035,84.7927,84.644,84.7828,249672.0
2024-12-10 13:30:00,85.56,85.65,85.47,85.5,261777.0,84.7828,84.872,84.6936,84.7233,261777.0
2024-12-10 13:40:00,85.5,85.61,85.38,85.41,253287.0,84.7233,84.8323,84.6044,84.6341,253287.0
2024-12-10 13:50:00,85.41,85.41,85.23,85.26,363793.0,84.6341,84.6341,84.4558,84.4855,363793.0
2024-12-10 14:00:00,85.27,85.32,85.13,85.2,339978.0,84.4954,84.545,84.3567,84.426,339978.0
2024-12-10 14:10:00,85.2,85.21,85.05,85.19,417033.0,84.426,84.436,84.2774,84.4161,417033.0
2024-12-10 14:20:00,85.19,85.34,85.18,85.27,328603.0,84.4161,84.5648,84.4062,84.4954,328603.0
2024-12-10 14:30:00,85.26,85.27,84.9,84.92,756325.0,84.4855,84.4954,84.1288,84.1486,756325.0
2024-12-10 14:40:00,84.92,85.08,84.68,84.69,493584.0,84.1486,84.3071,83.9108,83.9207,493584.0
2024-12-10 14:50:00,84.68,84.83,84.63,84.76,479138.0,83.9108,84.0594,83.8612,83.99,479138.0
2024-12-10 15:00:00,84.76,84.78,84.35,84.59,928660.0,83.99,84.0099,83.5838,83.8216,928660.0
2024-12-10 15:10:00,84.59,84.59,84.33,84.45,581118.0,83.8216,83.8216,83.564,83.6829,581118.0
2024-12-10 15:20:00,84.44,84.49,84.26,84.29,434456.0,83.673,83.7225,83.4946,83.5243,434456.0
2024-12-10 15:30:00,84.29,84.39,84.05,84.38,833260.0,83.5243,83.6234,83.2865,83.6135,833260.0
2024-12-10 15:40:00,84.39,84.59,84.38,84.46,1123393.0,83.6234,83.8216,83.6135,83.6928,1123393.0
2024-12-10 15:50:00,84.46,84.74,84.43,84.73,1698842.0,83.6928,83.9702,83.663,83.9603,1698842.0
2024-12-11 09:30:00,86.88,87.3,86.68,87.09,2948882.0,86.0908,86.507,85.8926,86.2989,2948882.0
2024-12-11 09:40:00,87.09,87.93,87.07,87.84,2579944.0,86.2989,87.1312,86.2791,87.0421,2579944.0
2024-12-11 09:50:00,87.84,88.16,87.82,88.15,1920165.0,87.0421,87.3592,87.0222,87.3493,1920165.0
2024-12-11 10:00:00,88.15,88.48,87.95,88.47,1710368.0,87.3493,87.6763,87.1511,87.6663,1710368.0
2024-12-11 10:10:00,88.47,88.62,88.25,88.34,1506199.0,87.6663,87.815,87.4483,87.5375,1506199.0
2024-12-11 10:20:00,88.33,88.38,87.99,88.08,1326173.0,87.5276,87.5772,87.1907,87.2799,1326173.0
2024-12-11 10:30:00,88.09,88.52,88.07,88.46,1001734.0,87.2898,87.7159,87.27,87.6564,1001734.0
2024-12-11 10:40:00,88.46,88.51,88.15,88.25,653463.0,87.6564,87.706,87.3493,87.4483,653463.0
2024-12-11 10:50:00,88.28,88.37,87.87,88.16,983323.0,87.4781,87.5673,87.0718,87.3592,983323.0
2024-12-11 11:00:00,88.17,88.53,88.08,88.45,874612.0,87.3691,87.7258,87.2799,87.6465,874612.0
2024-12-11 11:10:00,88.44,88.72,88.42,88.62,787706.0,87.6366,87.9141,87.6168,87.815,787706.0
2024-12-11 11:20:00,88.63,88.93,88.56,88.92,693393.0,87.8249,88.1222,87.7555,88.1123,693393.0
2024-12-11 11:30:00,88.92,89.01,88.82,88.98,684730.0,88.1123,88.2014,88.0132,88.1717,684730.0
2024-12-11 11:40:00,88.98,88.99,88.77,88.88,697786.0,88.1717,88.1816,87.9636,88.0726,697786.0
2024-12-11 11:50:00,88.89,88.93,88.68,88.9,542763.0,88.0825,88.1222,87.8744,88.0924,542763.0
2024-12-11 12:00:00,88.91,89.2,88.89,89.11,831059.0,88.1023,88.3897,88.0825,88.3005,831059.0
2024-12-11 12:10:00,89.1,89.22,89.1,89.2,526777.0,88.2906,88.4095,88.2906,88.3897,526777.0
2024-12-11 12:20:00,89.2,89.2,89.03,89.11,520998.0,88.3897,88.3897,88.2213,88.3005,520998.0
2024-12-11 12:30:00,89.13,89.21,88.94,89.16,400698.0,88.3203,88.3996,88.1321,88.3501,400698.0
2024-12-11 12:40:00,89.15,89.26,89.11,89.21,282977.0,88.3402,88.4492,88.3005,88.3996,282977.0
2024-12-11 12:50:00,89.24,89.27,89.0,89.17,398465.0,88.4293,88.4591,88.1915,88.36,398465.0
2024-12-11 13:00:00,89.16,89.32,89.13,89.26,499563.0,88.3501,88.5086,88.3203,88.4492,499563.0
2024-12-11 13:10:00,89.26,89.3,89.15,89.27,253292.0,88.4492,88.4888,88.3402,88.4591,253292.0
2024-12-11 13:20:00,89.28,89.41,89.25,89.4,272356.0,88.469,88.5978,88.4393,88.5879,272356.0
2024-12-11 13:30:00,89.4,89.52,89.34,89.47,417335.0,88.5879,88.7068,88.5284,88.6573,417335.0
2024-12-11 13:40:00,89.47,89.48,89.31,89.45,445919.0,88.6573,88.6672,88.4987,88.6374,445919.0
2024-12-11 13:50:00,89.45,89.46,89.22,89.31,477005.0,88.6374,88.6474,88.4095,88.4987,477005.0
2024-12-11 14:00:00,89.31,89.41,89.14,89.26,412145.0,88.4987,88.5978,88.3303,88.4492,412145.0
2024-12-11 14:10:00,89.25,89.37,89.22,89.34,353335.0,88.4393,88.5582,88.4095,88.5284,353335.0
2024-12-11 14:20:00,89.33,89.44,89.29,89.41,212028.0,88.5185,88.6275,88.4789,88.5978,212028.0
2024-12-11 14:30:00,89.4,89.5,89.33,89.48,315917.0,88.5879,88.687,88.5185,88.6672,315917.0
2024-12-11 14:40:00,89.48,89.51,89.28,89.29,388882.0,88.6672,88.6969,88.469,88.4789,388882.0
2024-12-11 14:50:00,89.29,89.4,89.25,89.38,330526.0,88.4789,88.5879,88.4393,88.5681,330526.0
2024-12-11 15:00:00,89.38,89.49,89.33,89.48,358486.0,88.5681,88.6771,88.5185,88.6672,358486.0
2024-12-11 15:10:00,89.47,89.62,89.4,89.57,504314.0,88.6573,88.8059,88.5879,88.7564,504314.0
2024-12-11 15:20:00,89.58,89.62,89.51,89.59,357023.0,88.7663,88.8059,88.6969,88.7762,357023.0
2024-12-11 15:30:00,89.58,89.58,89.45,89.54,415090.0,88.7663,88.7663,88.6374,88.7266,415090.0
2024-12-11 15:40:00,89.54,89.57,89.43,89.44,583867.0,88.7266,88.7564,88.6176,88.6275,583867.0
2024-12-11 15:50:00,89.45,89.47,89.24,89.31,2253057.0,88.6374,88.6573,88.4293,88.4987,2253057.0
2024-12-12 09:30:00,88.13,88.16,87.66,88.02,2433418.0,87.3294,87.3592,86.8637,87.2204,2433418.0
2024-12-12 09:40:00,88.01,88.11,87.79,87.86,1166806.0,87.2105,87.3096,86.9925,87.0619,1166806.0
2024-12-12 09:50:00,87.86,88.07,87.72,88.01,804926.0,87.0619,87.27,86.9232,87.2105,804926.0
2024-12-12 10:00:00,88.0,88.06,87.57,87.61,1424437.0,87.2006,87.2601,86.7745,86.8142,1424437.0
2024-12-12 10:10:00,87.61,88.01,87.28,87.98,1534004.0,86.8142,87.2105,86.4872,87.1808,1534004.0
2024-12-12 10:20:00,87.99,88.46,87.87,88.32,1589999.0,87.1907,87.6564,87.0718,87.5177,1589999.0
2024-12-12 10:30:00,88.31,88.51,88.09,88.44,814440.0,87.5078,87.706,87.2898,87.6366,814440.0
2024-12-12 10:40:00,88.42,88.51,88.14,88.43,636139.0,87.6168,87.706,87.3393,87.6267,636139.0
2024-12-12 10:50:00,88.43,88.58,88.29,88.48,730567.0,87.6267,87.7753,87.488,87.6763,730567.0
2024-12-12 11:00:00,88.47,88.72,88.42,88.59,834465.0,87.6663,87.9141,87.6168,87.7853,834465.0
2024-12-12 11:10:00,88.59,88.67,88.42,88.59,554902.0,87.7853,87.8645,87.6168,87.7853,554902.0
2024-12-12 11:20:00,88.59,88.61,88.38,88.42,390723.0,87.7853,87.8051,87.5772,87.6168,390723.0
2024-12-12 11:30:00,88.43,88.48,88.2,88.26,543699.0,87.6267,87.6763,87.3988,87.4583,543699.0
2024-12-12 11:40:00,88.26,88.27,87.89,88.18,808486.0,87.4583,87.4682,87.0916,87.379,808486.0
2024-12-12 11:50:00,88.19,88.2,87.87,87.88,399754.0,87.3889,87.3988,87.0718,87.0817,399754.0
2024-12-12 12:00:00,87.88,88.47,87.84,88.44,646070.0,87.0817,87.6663,87.0421,87.6366,646070.0
2024-12-12 12:10:00,88.45,88.54,88.37,88.38,481844.0,87.6465,87.7357,87.5673,87.5772,481844.0
2024-12-12 12:20:00,88.38,88.51,88.23,88.43,373754.0,87.5772,87.706,87.4285,87.6267,373754.0
2024-12-12 12:30:00,88.42,88.46,88.08,88.3,448185.0,87.6168,87.6564,87.2799,87.4979,448185.0
2024-12-12 12:40:00,88.29,88.44,88.14,88.43,463300.0,87.488,87.6366,87.3393,87.6267,463300.0
2024-12-12 12:50:00,88.43,88.73,88.4,88.71,578245.0,87.6267,87.924,87.597,87.9042,578245.0
2024-12-12 13:00:00,88.71,88.75,88.39,88.53,854571.0,87.9042,87.9438,87.5871,87.7258,854571.0
2024-12-12 13:10:00,88.53,88.75,88.42,88.75,403690.0,87.7258,87.9438,87.6168,87.9438,403690.0
2024-12-12 13:20:00,88.75,88.77,88.57,88.57,353460.0,87.9438,87.9636,87.7654,87.7654,353460.0
2024-12-12 13:30:00,88.58,88.61,88.33,88.43,423874.0,87.7753,87.8051,87.5276,87.6267,423874.0
2024-12-12 13:40:00,88.42,88.51,88.28,88.41,370923.0,87.6168,87.706,87.4781,87.6069,370923.0
2024-12-12 13:50:00,88.42,88.43,88.17,88.19,246476.0,87.6168,87.6267,87.3691,87.3889,246476.0
2024-12-12 14:00:00,88.19,88.36,88.08,88.26,362706.0,87.3889,87.5573,87.2799,87.4583,362706.0
2024-12-12 14:10:00,88.27,88.42,88.04,88.1,451334.0,87.4682,87.6168,87.2402,87.2997,451334.0
2024-12-12 14:20:00,88.09,88.11,87.78,87.84,476076.0,87.2898,87.3096,86.9826,87.0421,476076.0
2024-12-12 14:30:00,87.83,88.13,87.8,88.11,338420.0,87.0322,87.3294,87.0024,87.3096,338420.0
2024-12-12 14:40:00,88.12,88.16,87.94,88.05,430638.0,87.3195,87.3592,87.1412,87.2502,430638.0
2024-12-12 14:50:00,88.06,88.14,87.96,88.03,325105.0,87.2601,87.3393,87.161,87.2303,325105.0
2024-12-12 15:00:00,88.02,88.06,87.89,87.95,336333.0,87.2204,87.2601,87.0916,87.1511,336333.0
2024-12-12 15:10:00,87.93,87.94,87.67,87.78,402908.0,87.1312,87.1412,86.8736,86.9826,402908.0
2024-12-12 15:20:00,87.79,87.84,87.6,87.66,490159.0,86.9925,87.0421,86.8042,86.8637,490159.0
2024-12-12 15:30:00,87.65,87.88,87.65,87.78,376924.0,86.8538,87.0817,86.8538,86.9826,376924.0
2024-12-12 15:40:00,87.78,87.93,87.68,87.83,584590.0,86.9826,87.1312,86.8835,87.0322,584590.0
2024-12-12 15:50:00,87.84,88.03,87.52,87.53,1590045.0,87.0421,87.2303,86.725,86.7349,1590045.0
2024-12-13 09:30:00,89.42,89.99,89.36,89.88,2325805.0,88.6077,89.1725,88.5483,89.0635,2325805.0
2024-12-13 09:40:00,89.88,90.77,89.79,90.5,2982563.0,89.0635,89.9455,88.9744,89.6779,2982563.0
2024-12-13 09:50:00,90.5,90.68,90.28,90.44,1490901.0,89.6779,89.8563,89.4599,89.6184,1490901.0
2024-12-13 10:00:00,90.45,90.49,89.69,90.03,1489181.0,89.6284,89.668,88.8753,89.2122,1489181.0
2024-12-13 10:10:00,90.03,90.49,89.78,89.81,1305006.0,89.2122,89.668,88.9644,88.9942,1305006.0
2024-12-13 10:20:00,89.82,90.02,89.45,89.52,1160197.0,89.0041,89.2023,88.6374,88.7068,1160197.0
2024-12-13 10:30:00,89.5,89.82,89.36,89.41,967187.0,88.687,89.0041,88.5483,88.5978,967187.0
2024-12-13 10:40:00,89.4,89.43,88.56,89.14,2041395.0,88.5879,88.6176,87.7555,88.3303,2041395.0
2024-12-13 10:50:00,89.12,89.18,88.08,88.1,1682612.0,88.3104,88.3699,87.2799,87.2997,1682612.0
2024-12-13 11:00:00,88.09,88.23,87.85,87.99,1454264.0,87.2898,87.4285,87.052,87.1907,1454264.0
2024-12-13 11:10:00,88.0,88.69,87.86,88.69,1401726.0,87.2006,87.8843,87.0619,87.8843,1401726.0
2024-12-13 11:20:00,88.68,88.7,88.08,88.24,1204353.0,87.8744,87.8943,87.2799,87.4384,1204353.0
2024-12-13 11:30:00,88.25,88.95,88.25,88.34,1197780.0,87.4483,88.142,87.4483,87.5375,1197780.0
2024-12-13 11:40:00,88.34,88.71,88.27,88.4,802308.0,87.5375,87.9042,87.4682,87.597,802308.0
2024-12-13 11:50:00,88.41,88.48,87.95,88.26,687265.0,87.6069,87.6763,87.1511,87.4583,687265.0
2024-12-13 12:00:00,88.25,88.56,88.18,88.47,487859.0,87.4483,87.7555,87.379,87.6663,487859.0
2024-12-13 12:10:00,88.48,88.76,88.34,88.59,444747.0,87.6763,87.9537,87.5375,87.7853,444747.0
2024-12-13 12:20:00,88.6,88.68,88.15,88.22,409113.0,87.7952,87.8744,87.3493,87.4186,409113.0
2024-12-13 12:30:00,88.2,88.29,88.02,88.27,605391.0,87.3988,87.488,87.2204,87.4682,605391.0
2024-12-13 12:40:00,88.26,88.28,88.07,88.27,294893.0,87.4583,87.4781,87.27,87.4682,294893.0
2024-12-13 12:50:00,88.27,88.55,88.05,88.08,477107.0,87.4682,87.7456,87.2502,87.2799,477107.0
2024-12-13 13:00:00,88.07,88.52,88.04,88.47,492937.0,87.27,87.7159,87.2402,87.6663,492937.0
2024-12-13 13:10:00,88.46,88.63,88.33,88.54,337314.0,87.6564,87.8249,87.5276,87.7357,337314.0
2024-12-13 13:20:00,88.55,88.78,88.37,88.77,431274.0,87.7456,87.9735,87.5673,87.9636,431274.0
2024-12-13 13:30:00,88.75,88.84,88.62,88.81,424782.0,87.9438,88.033,87.815,88.0033,424782.0
2024-12-13 13:40:00,88.82,89.13,88.77,89.08,519048.0,88.0132,88.3203,87.9636,88.2708,519048.0
2024-12-13 13:50:00,89.08,89.18,88.96,89.15,435537.0,88.2708,88.3699,88.1519,88.3402,435537.0
2024-12-13 14:00:00,89.15,89.26,88.97,89.26,505571.0,88.3402,88.4492,88.1618,88.4492,505571.0
2024-12-13 14:10:00,89.25,89.31,89.1,89.3,350962.0,88.4393,88.4987,88.2906,88.4888,350962.0
2024-12-13 14:20:00,89.29,89.56,89.21,89.54,503201.0,88.4789,88.7464,88.3996,88.7266,503201.0
2024-12-13 14:30:00,89.55,89.66,89.43,89.52,643440.0,88.7365,88.8455,88.6176,88.7068,643440.0
2024-12-13 14:40:00,89.54,89.61,89.43,89.53,434414.0,88.7266,88.796,88.6176,88.7167,434414.0
2024-12-13 14:50:00,89.53,89.54,89.42,89.47,368260.0,88.7167,88.7266,88.6077,88.6573,368260.0
2024-12-13 15:00:00,89.48,89.57,89.44,89.54,404662.0,88.6672,88.7564,88.6275,88.7266,404662.0
2024-12-13 15:10:00,89.54,89.55,89.21,89.3,495468.0,88.7266,88.7365,88.3996,88.4888,495468.0
2024-12-13 15:20:00,89.29,89.63,89.16,89.59,561322.0,88.4789,88.8158,88.3501,88.7762,561322.0
2024-12-13 15:30:00,89.59,89.75,89.53,89.66,566869.0,88.7762,88.9347,88.7167,88.8455,566869.0
2024-12-13 15:40:00,89.65,89.66,89.4,89.58,540089.0,88.8356,88.8455,88.5879,88.7663,540089.0
2024-12-13 15:50:00,89.58,89.59,89.32,89.45,1302639.0,88.7663,88.7762,88.5086,88.6374,1302639.0
2024-12-16 09:30:00,90.7,91.17,90.67,91.14,2794726.0,89.8761,90.3418,89.8464,90.3121,2794726.0
2024-12-16 09:40:00,91.13,91.36,90.78,91.25,2135077.0,90.3022,90.5301,89.9554,90.4211,2135077.0
2024-12-16 09:50:00,91.25,91.62,91.01,91.59,1607848.0,90.4211,90.7877,90.1833,90.758,1607848.0
2024-12-16 10:00:00,91.61,91.86,91.54,91.69,1211131.0,90.7778,91.0255,90.7085,90.8571,1211131.0
2024-12-16 10:10:00,91.69,91.8,91.31,91.35,1022210.0,90.8571,90.9661,90.4805,90.5202,1022210.0
2024-12-16 10:20:00,91.34,91.89,91.07,91.89,1298642.0,90.5103,91.0553,90.2427,91.0553,1298642.0
2024-12-16 10:30:00,91.89,92.23,91.74,92.09,1326422.0,91.0553,91.3922,90.9066,91.2535,1326422.0
2024-12-16 10:40:00,92.09,92.1,91.82,91.86,761333.0,91.2535,91.2634,90.9859,91.0255,761333.0
2024-12-16 10:50:00,91.87,92.05,91.74,91.84,639586.0,91.0355,91.2138,90.9066,91.0057,639586.0
2024-12-16 11:00:00,91.83,92.38,91.83,92.28,818413.0,90.9958,91.5408,90.9958,91.4417,818413.0
2024-12-16 11:10:00,92.27,92.45,92.16,92.43,576472.0,91.4318,91.6102,91.3228,91.5904,576472.0
2024-12-16 11:20:00,92.44,92.51,92.31,92.36,1487354.0,91.6003,91.6696,91.4715,91.521,1487354.0
2024-12-16 11:30:00,92.38,92.48,92.09,92.3,540801.0,91.5408,91.6399,91.2535,91.4616,540801.0
2024-12-16 11:40:00,92.31,92.36,91.98,92.31,593004.0,91.4715,91.521,91.1445,91.4715,593004.0
2024-12-16 11:50:00,92.32,92.64,92.29,92.62,776947.0,91.4814,91.7985,91.4516,91.7786,776947.0
2024-12-16 12:00:00,92.62,92.69,92.4,92.51,330749.0,91.7786,91.848,91.5606,91.6696,330749.0
2024-12-16 12:10:00,92.5,92.67,92.46,92.66,287101.0,91.6597,91.8282,91.6201,91.8183,287101.0
2024-12-16 12:20:00,92.65,92.7,92.57,92.68,271704.0,91.8084,91.8579,91.7291,91.8381,271704.0
2024-12-16 12:30:00,92.68,92.94,92.66,92.94,394658.0,91.8381,92.0957,91.8183,92.0957,394658.0
2024-12-16 12:40:00,92.93,92.98,92.81,92.92,430150.0,92.0858,92.1354,91.9669,92.0759,430150.0
2024-12-16 12:50:00,92.92,92.99,92.7,92.98,425079.0,92.0759,92.1453,91.8579,92.1354,425079.0
2024-12-16 13:00:00,92.99,93.19,92.91,93.08,577645.0,92.1453,92.3435,92.066,92.2345,577645.0
2024-12-16 13:10:00,93.09,93.27,93.06,93.26,333956.0,92.2444,92.4227,92.2146,92.4128,333956.0
2024-12-16 13:20:00,93.26,93.45,93.24,93.42,473970.0,92.4128,92.6011,92.393,92.5714,473970.0
2024-12-16 13:30:00,93.4,93.44,93.26,93.36,457660.0,92.5516,92.5912,92.4128,92.5119,457660.0
2024-12-16 13:40:00,93.36,93.47,93.29,93.38,463114.0,92.5119,92.6209,92.4426,92.5317,463114.0
2024-12-16 13:50:00,93.38,93.44,93.27,93.36,322278.0,92.5317,92.5912,92.4227,92.5119,322278.0
2024-12-16 14:00:00,93.35,93.38,93.21,93.37,374748.0,92.502,92.5317,92.3633,92.5218,374748.0
2024-12-16 14:10:00,93.38,93.65,93.33,93.64,512758.0,92.5317,92.7993,92.4822,92.7894,512758.0
2024-12-16 14:20:00,93.63,93.65,93.46,93.48,365816.0,92.7795,92.7993,92.611,92.6308,365816.0
2024-12-16 14:30:00,93.48,93.64,93.38,93.64,306246.0,92.6308,92.7894,92.5317,92.7894,306246.0
2024-12-16 14:40:00,93.63,93.64,93.5,93.62,224717.0,92.7795,92.7894,92.6507,92.7696,224717.0
2024-12-16 14:50:00,93.61,93.65,93.44,93.45,333241.0,92.7597,92.7993,92.5912,92.6011,333241.0
2024-12-16 15:00:00,93.45,93.78,93.45,93.75,406270.0,92.6011,92.9281,92.6011,92.8984,406270.0
2024-12-16 15:10:00,93.76,93.77,93.57,93.72,357210.0,92.9083,92.9182,92.72,92.8687,357210.0
2024-12-16 15:20:00,93.72,93.79,93.59,93.7,487699.0,92.8687,92.938,92.7398,92.8488,487699.0
2024-12-16 15:30:00,93.7,93.71,93.45,93.58,745642.0,92.8488,92.8587,92.6011,92.7299,745642.0
2024-12-16 15:40:00,93.58,93.62,93.28,93.29,882306.0,92.7299,92.7696,92.4326,92.4426,882306.0
2024-12-16 15:50:00,93.3,93.36,93.1,93.31,1872360.0,92.4525,92.5119,92.2543,92.4624,1872360.0
2024-12-17 09:30:00,92.33,92.36,91.62,92.03,2582465.0,91.4913,91.521,90.7877,91.194,2582465.0
2024-12-17 09:40:00,92.05,92.7,91.84,92.35,1798465.0,91.2138,91.8579,91.0057,91.5111,1798465.0
2024-12-17 09:50:00,92.35,92.54,91.93,91.97,1307530.0,91.5111,91.6994,91.0949,91.1345,1307530.0
2024-12-17 10:00:00,91.95,92.04,91.42,91.98,1566297.0,91.1147,91.2039,90.5895,91.1445,1566297.0
2024-12-17 10:10:00,91.97,92.08,91.31,91.33,1295499.0,91.1345,91.2436,90.4805,90.5004,1295499.0
2024-12-17 10:20:00,91.33,91.44,91.17,91.21,1065804.0,90.5004,90.6094,90.3418,90.3815,1065804.0
2024-12-17 10:30:00,91.21,91.71,91.21,91.7,980814.0,90.3815,90.8769,90.3815,90.867,980814.0
2024-12-17 10:40:00,91.68,91.92,91.44,91.88,1335779.0,90.8472,91.085,90.6094,91.0454,1335779.0
2024-12-17 10:50:00,91.87,92.06,91.76,91.97,942753.0,91.0355,91.2237,90.9265,91.1345,942753.0
2024-12-17 11:00:00,91.96,92.48,91.64,92.45,1347703.0,91.1246,91.6399,90.8075,91.6102,1347703.0
2024-12-17 11:10:00,92.47,92.56,92.19,92.27,773697.0,91.63,91.7192,91.3526,91.4318,773697.0
2024-12-17 11:20:00,92.28,92.54,92.14,92.37,473962.0,91.4417,91.6994,91.303,91.5309,473962.0
2024-12-17 11:30:00,92.36,92.91,92.29,92.84,756671.0,91.521,92.066,91.4516,91.9966,756671.0
2024-12-17 11:40:00,92.84,92.91,92.64,92.66,474834.0,91.9966,92.066,91.7985,91.8183,474834.0
2024-12-17 11:50:00,92.69,92.76,92.25,92.35,678216.0,91.848,91.9174,91.412,91.5111,678216.0
2024-12-17 12:00:00,92.35,92.36,91.82,92.33,808322.0,91.5111,91.521,90.9859,91.4913,808322.0
2024-12-17 12:10:00,92.34,92.34,92.02,92.04,342856.0,91.5012,91.5012,91.1841,91.2039,342856.0
2024-12-17 12:20:00,92.03,92.36,91.96,92.34,307723.0,91.194,91.521,91.1246,91.5012,307723.0
2024-12-17 12:30:00,92.33,92.47,92.13,92.45,456619.0,91.4913,91.63,91.2931,91.6102,456619.0
2024-12-17 12:40:00,92.44,92.57,92.34,92.39,373129.0,91.6003,91.7291,91.5012,91.5507,373129.0
2024-12-17 12:50:00,92.39,92.45,92.25,92.36,284196.0,91.5507,91.6102,91.412,91.521,284196.0
2024-12-17 13:00:00,92.35,92.44,92.11,92.42,320754.0,91.5111,91.6003,91.2733,91.5805,320754.0
2024-12-17 13:10:00,92.42,92.44,92.06,92.12,410273.0,91.5805,91.6003,91.2237,91.2832,410273.0
2024-12-17 13:20:00,92.12,92.29,91.98,92.07,463845.0,91.2832,91.4516,91.1445,91.2336,463845.0
2024-12-17 13:30:00,92.06,92.23,92.01,92.09,329289.0,91.2237,91.3922,91.1742,91.2535,329289.0
2024-12-17 13:40:00,92.09,92.27,91.9,91.92,378531.0,91.2535,91.4318,91.0652,91.085,378531.0
2024-12-17 13:50:00,91.91,92.11,91.9,91.94,276529.0,91.0751,91.2733,91.0652,91.1048,276529.0
2024-12-17 14:00:00,91.93,91.97,91.71,91.79,369510.0,91.0949,91.1345,90.8769,90.9562,369510.0
2024-12-17 14:10:00,91.78,91.93,91.75,91.82,237990.0,90.9463,91.0949,90.9165,90.9859,237990.0
2024-12-17 14:20:00,91.81,91.82,91.58,91.69,385391.0,90.976,90.9859,90.7481,90.8571,385391.0
2024-12-17 14:30:00,91.69,91.7,91.46,91.51,330829.0,90.8571,90.867,90.6292,90.6787,330829.0
2024-12-17 14:40:00,91.5,91.8,91.46,91.57,407113.0,90.6688,90.9661,90.6292,90.7382,407113.0
2024-12-17 14:50:00,91.56,91.74,91.55,91.63,293901.0,90.7283,90.9066,90.7184,90.7976,293901.0
2024-12-17 15:00:00,91.63,91.74,91.47,91.66,324381.0,90.7976,90.9066,90.6391,90.8274,324381.0
2024-12-17 15:10:00,91.65,91.72,91.5,91.53,397659.0,90.8175,90.8868,90.6688,90.6985,397659.0
2024-12-17 15:20:00,91.52,91.55,91.28,91.5,579928.0,90.6886,90.7184,90.4508,90.6688,579928.0
2024-12-17 15:30:00,91.51,91.76,91.4,91.73,524067.0,90.6787,90.9265,90.5697,90.8967,524067.0
2024-12-17 15:40:00,91.72,92.07,91.71,91.83,889964.0,90.8868,91.2336,90.8769,90.9958,889964.0
2024-12-17 15:50:00,91.83,92.25,91.83,92.06,1480147.0,90.9958,91.412,90.9958,91.2237,1480147.0
2024-12-18 09:30:00,91.65,91.93,90.8,91.31,2125137.0,90.8175,91.0949,89.9752,90.4805,2125137.0
2024-12-18 09:40:00,91.32,91.62,91.17,91.52,1177897.0,90.4905,90.7877,90.3418,90.6886,1177897.0
2024-12-18 09:50:00,91.53,91.89,91.25,91.77,1031652.0,90.6985,91.0553,90.4211,90.9364,1031652.0
2024-12-18 10:00:00,91.78,91.99,91.58,91.74,758421.0,90.9463,91.1544,90.7481,90.9066,758421.0
2024-12-18 10:10:00,91.75,92.08,91.72,91.94,505574.0,90.9165,91.2436,90.8868,91.1048,505574.0
2024-12-18 10:20:00,91.95,92.12,91.8,92.07,538588.0,91.1147,91.2832,90.9661,91.2336,538588.0
2024-12-18 10:30:00,92.08,92.12,91.89,92.12,507611.0,91.2436,91.2832,91.0553,91.2832,507611.0
2024-12-18 10:40:00,92.13,92.57,92.05,92.52,786579.0,91.2931,91.7291,91.2138,91.6796,786579.0
2024-12-18 10:50:00,92.53,92.54,92.16,92.18,566163.0,91.6895,91.6994,91.3228,91.3426,566163.0
2024-12-18 11:00:00,92.17,92.43,92.16,92.21,467806.0,91.3327,91.5904,91.3228,91.3724,467806.0
2024-12-18 11:10:00,92.2,92.28,91.41,91.52,1006165.0,91.3625,91.4417,90.5796,90.6886,1006165.0
2024-12-18 11:20:00,91.53,92.08,91.32,92.07,824889.0,90.6985,91.2436,90.4905,91.2336,824889.0
2024-12-18 11:30:00,92.07,92.17,91.97,92.14,416566.0,91.2336,91.3327,91.1345,91.303,416566.0
2024-12-18 11:40:00,92.15,92.24,92.01,92.03,485460.0,91.3129,91.4021,91.1742,91.194,485460.0
2024-12-18 11:50:00,92.05,92.27,91.95,92.0,469212.0,91.2138,91.4318,91.1147,91.1643,469212.0
2024-12-18 12:00:00,92.0,92.17,91.87,92.09,358649.0,91.1643,91.3327,91.0355,91.2535,358649.0
2024-12-18 12:10:00,92.09,92.14,91.85,92.12,383360.0,91.2535,91.303,91.0156,91.2832,383360.0
2024-12-18 12:20:00,92.14,92.22,91.93,91.93,361735.0,91.303,91.3823,91.0949,91.0949,361735.0
2024-12-18 12:30:00,91.94,92.11,91.72,91.8,485816.0,91.1048,91.2733,90.8868,90.9661,485816.0
2024-12-18 12:40:00,91.79,91.97,91.66,91.92,392753.0,90.9562,91.1345,90.8274,91.085,392753.0
2024-12-18 12:50:00,91.91,91.99,91.81,91.96,209861.0,91.0751,91.1544,90.976,91.1246,209861.0
2024-12-18 13:00:00,91.95,92.09,91.84,92.04,238777.0,91.1147,91.2535,91.0057,91.2039,238777.0
2024-12-18 13:10:00,92.04,92.08,91.88,92.0,256435.0,91.2039,91.2436,91.0454,91.1643,256435.0
2024-12-18 13:20:00,92.02,92.1,91.82,91.84,208272.0,91.1841,91.2634,90.9859,91.0057,208272.0
2024-12-18 13:30:00,91.83,92.02,91.74,91.74,368429.0,90.9958,91.1841,90.9066,90.9066,368429.0
2024-12-18 13:40:00,91.76,91.83,91.64,91.78,358939.0,90.9265,90.9958,90.8075,90.9463,358939.0
2024-12-18 13:50:00,91.78,92.01,91.75,91.86,609058.0,90.9463,91.1742,90.9165,91.0255,609058.0
2024-12-18 14:00:00,91.88,91.88,89.36,89.57,3954251.0,91.0454,91.0454,88.5483,88.7564,3954251.0
2024-12-18 14:10:00,89.57,89.94,89.26,89.48,1924708.0,88.7564,89.123,88.4492,88.6672,1924708.0
2024-12-18 14:20:00,89.5,90.33,89.16,89.22,1722237.0,88.687,89.5094,88.3501,88.4095,1722237.0
2024-12-18 14:30:00,89.24,89.95,88.69,89.11,2128667.0,88.4293,89.1329,87.8843,88.3005,2128667.0
2024-12-18 14:40:00,89.08,89.54,87.91,88.67,2344685.0,88.2708,88.7266,87.1114,87.8645,2344685.0
2024-12-18 14:50:00,88.64,88.81,87.11,87.24,2170315.0,87.8348,88.0033,86.3187,86.4475,2170315.0
2024-12-18 15:00:00,87.26,87.52,85.95,86.55,3342954.0,86.4673,86.725,85.1692,85.7638,3342954.0
2024-12-18 15:10:00,86.55,86.68,85.58,85.82,2888565.0,85.7638,85.8926,84.8026,85.0404,2888565.0
2024-12-18 15:20:00,85.83,86.61,84.72,84.87,3094887.0,85.0503,85.8232,83.9504,84.099,3094887.0
2024-12-18 15:30:00,84.87,85.42,82.62,82.69,4172022.0,84.099,84.644,81.8695,81.9388,4172022.0
2024-12-18 15:40:00,82.68,83.59,81.29,83.55,6346851.0,81.9289,82.8307,80.5516,82.791,6346851.0
2024-12-18 15:50:00,83.51,84.47,82.0,82.09,4932083.0,82.7514,83.7027,81.2551,81.3443,4932083.0
2024-12-19 09:30:00,84.28,84.54,83.05,83.55,4345360.0,83.5144,83.772,82.2956,82.791,4345360.0
2024-12-19 09:40:00,83.54,84.28,83.15,83.48,3009143.0,82.7811,83.5144,82.3947,82.7217,3009143.0
2024-12-19 09:50:00,83.48,83.63,82.85,83.16,1756161.0,82.7217,82.8703,82.0974,82.4046,1756161.0
2024-12-19 10:00:00,83.15,83.42,82.41,82.8,1863157.0,82.3947,82.6622,81.6614,82.0478,1863157.0
2024-12-19 10:10:00,82.82,83.79,82.68,83.58,1569849.0,82.0677,83.0289,81.9289,82.8208,1569849.0
2024-12-19 10:20:00,83.52,83.66,82.18,82.23,1829697.0,82.7613,82.9,81.4335,81.483,1829697.0
2024-12-19 10:30:00,82.21,82.61,81.84,82.25,2048985.0,81.4632,81.8596,81.0966,81.5028,2048985.0
2024-12-19 10:40:00,82.22,83.0,81.99,82.97,1225882.0,81.4731,82.246,81.2452,82.2163,1225882.0
2024-12-19 10:50:00,82.97,83.2,82.25,82.84,1586468.0,82.2163,82.4442,81.5028,82.0875,1586468.0
2024-12-19 11:00:00,82.84,82.88,81.81,81.94,1103825.0,82.0875,82.1271,81.0668,81.1957,1103825.0
2024-12-19 11:10:00,81.97,82.46,81.85,82.32,973217.0,81.2254,81.7109,81.1065,81.5722,973217.0
2024-12-19 11:20:00,82.29,83.59,82.29,83.41,1549991.0,81.5425,82.8307,81.5425,82.6523,1549991.0
2024-12-19 11:30:00,83.4,83.74,82.91,83.63,1590673.0,82.6424,82.9793,82.1569,82.8703,1590673.0
2024-12-19 11:40:00,83.62,83.68,83.07,83.37,1336728.0,82.8604,82.9199,82.3154,82.6127,1336728.0
2024-12-19 11:50:00,83.37,83.38,82.78,82.99,930592.0,82.6127,82.6226,82.028,82.2361,930592.0
2024-12-19 12:00:00,82.99,83.06,82.61,82.77,715437.0,82.2361,82.3055,81.8596,82.0181,715437.0
2024-12-19 12:10:00,82.77,82.8,82.31,82.31,608833.0,82.0181,82.0478,81.5623,81.5623,608833.0
2024-12-19 12:20:00,82.33,82.41,81.61,81.78,1028444.0,81.5821,81.6614,80.8687,81.0371,1028444.0
2024-12-19 12:30:00,81.78,81.99,81.53,81.88,706914.0,81.0371,81.2452,80.7894,81.1362,706914.0
2024-12-19 12:40:00,81.87,82.07,81.57,81.82,690810.0,81.1263,81.3245,80.829,81.0768,690810.0
2024-12-19 12:50:00,81.82,82.54,81.52,82.51,867109.0,81.0768,81.7902,80.7795,81.7605,867109.0
2024-12-19 13:00:00,82.51,82.51,81.58,82.16,964541.0,81.7605,81.7605,80.8389,81.4137,964541.0
2024-12-19 13:10:00,82.15,82.48,82.12,82.33,471240.0,81.4038,81.7308,81.374,81.5821,471240.0
2024-12-19 13:20:00,82.29,82.72,82.02,82.62,622274.0,81.5425,81.9686,81.2749,81.8695,622274.0
2024-12-19 13:30:00,82.6,82.73,82.39,82.7,535415.0,81.8497,81.9785,81.6416,81.9488,535415.0
2024-12-19 13:40:00,82.67,82.85,82.51,82.78,737175.0,81.919,82.0974,81.7605,82.028,737175.0
2024-12-19 13:50:00,82.78,83.42,82.61,83.4,797768.0,82.028,82.6622,81.8596,82.6424,797768.0
2024-12-19 14:00:00,83.38,83.43,82.62,82.65,776949.0,82.6226,82.6721,81.8695,81.8992,776949.0
2024-12-19 14:10:00,82.65,82.69,82.35,82.44,726921.0,81.8992,81.9388,81.6019,81.6911,726921.0
2024-12-19 14:20:00,82.41,82.56,82.16,82.31,544998.0,81.6614,81.81,81.4137,81.5623,544998.0
2024-12-19 14:30:00,82.32,82.35,81.92,82.05,615979.0,81.5722,81.6019,81.1758,81.3047,615979.0
2024-12-19 14:40:00,82.03,82.21,81.86,82.07,527654.0,81.2848,81.4632,81.1164,81.3245,527654.0
2024-12-19 14:50:00,82.07,82.32,81.85,81.87,574572.0,81.3245,81.5722,81.1065,81.1263,574572.0
2024-12-19 15:00:00,81.88,82.07,81.76,81.9,558937.0,81.1362,81.3245,81.0173,81.156,558937.0
2024-12-19 15:10:00,81.89,82.25,81.56,82.25,862372.0,81.1461,81.5028,80.8191,81.5028,862372.0
2024-12-19 15:20:00,82.23,82.65,82.1,82.16,793299.0,81.483,81.8992,81.3542,81.4137,793299.0
2024-12-19 15:30:00,82.17,82.38,81.11,82.05,1314332.0,81.4236,81.6317,80.3732,81.3047,1314332.0
2024-12-19 15:40:00,82.01,82.32,81.46,81.51,1052853.0,81.265,81.5722,80.72,80.7696,1052853.0
2024-12-19 15:50:00,81.5,81.52,80.75,80.94,2459348.0,80.7597,80.7795,80.0165,80.2047,2459348.0
2024-12-20 09:30:00,79.06,80.19,78.75,80.15,5350974.0,78.3418,79.4616,78.0346,79.4219,5350974.0
2024-12-20 09:40:00,80.15,80.17,78.85,78.93,2785457.0,79.4219,79.4417,78.1337,78.213,2785457.0
2024-12-20 09:50:00,78.94,79.68,78.5,79.31,2238593.0,78.2229,78.9562,77.7869,78.5896,2238593.0
2024-12-20 10:00:00,79.31,80.49,79.31,79.73,2403582.0,78.5896,79.7588,78.5896,79.0057,2403582.0
2024-12-20 10:10:00,79.75,80.71,79.46,80.62,2016989.0,79.0256,79.9768,78.7382,79.8877,2016989.0
2024-12-20 10:20:00,80.56,81.95,80.51,81.92,2193455.0,79.8282,81.2056,79.7787,81.1758,2193455.0
2024-12-20 10:30:00,81.9,82.83,81.89,82.68,2750015.0,81.156,82.0776,81.1461,81.9289,2750015.0
2024-12-20 10:40:00,82.66,82.81,82.27,82.39,1300316.0,81.9091,82.0578,81.5227,81.6416,1300316.0
2024-12-20 10:50:00,82.41,83.0,82.4,82.56,1371517.0,81.6614,82.246,81.6515,81.81,1371517.0
2024-12-20 11:00:00,82.59,83.77,82.46,83.47,2163918.0,81.8398,83.009,81.7109,82.7118,2163918.0
2024-12-20 11:10:00,83.45,84.16,83.42,83.98,1683621.0,82.6919,83.3955,82.6622,83.2171,1683621.0
2024-12-20 11:20:00,83.97,84.38,83.86,84.28,1418701.0,83.2072,83.6135,83.0982,83.5144,1418701.0
2024-12-20 11:30:00,84.27,85.36,84.23,85.35,1852436.0,83.5045,84.5846,83.4649,84.5747,1852436.0
2024-12-20 11:40:00,85.35,85.6,85.07,85.21,2037672.0,84.5747,84.8224,84.2972,84.436,2037672.0
2024-12-20 11:50:00,85.21,85.36,84.66,85.2,1915971.0,84.436,84.5846,83.891,84.426,1915971.0
2024-12-20 12:00:00,85.2,85.39,84.94,85.38,881184.0,84.426,84.6143,84.1684,84.6044,881184.0
2024-12-20 12:10:00,85.38,85.6,85.26,85.53,899871.0,84.6044,84.8224,84.4855,84.7531,899871.0
2024-12-20 12:20:00,85.5,85.86,85.28,85.84,1046818.0,84.7233,85.0801,84.5053,85.0602,1046818.0
2024-12-20 12:30:00,85.85,85.86,84.98,85.59,1313290.0,85.0701,85.0801,84.208,84.8125,1313290.0
2024-12-20 12:40:00,85.59,85.67,85.31,85.58,665798.0,84.8125,84.8918,84.535,84.8026,665798.0
2024-12-20 12:50:00,85.59,85.68,85.22,85.25,723476.0,84.8125,84.9017,84.4459,84.4756,723476.0
2024-12-20 13:00:00,85.26,85.36,85.01,85.02,811642.0,84.4855,84.5846,84.2378,84.2477,811642.0
2024-12-20 13:10:00,85.03,85.08,84.43,84.74,1466784.0,84.2576,84.3071,83.663,83.9702,1466784.0
2024-12-20 13:20:00,84.74,84.76,84.2,84.23,1056604.0,83.9702,83.99,83.4351,83.4649,1056604.0
2024-12-20 13:30:00,84.23,84.65,84.17,84.41,911781.0,83.4649,83.881,83.4054,83.6432,911781.0
2024-12-20 13:40:00,84.41,84.44,84.13,84.19,576271.0,83.6432,83.673,83.3658,83.4252,576271.0
2024-12-20 13:50:00,84.19,84.77,84.04,84.18,1096650.0,83.4252,84.0,83.2766,83.4153,1096650.0
2024-12-20 14:00:00,84.16,84.33,83.97,84.27,669179.0,83.3955,83.564,83.2072,83.5045,669179.0
2024-12-20 14:10:00,84.27,84.43,84.06,84.41,473222.0,83.5045,83.663,83.2964,83.6432,473222.0
2024-12-20 14:20:00,84.4,84.77,84.27,84.76,761968.0,83.6333,84.0,83.5045,83.99,761968.0
2024-12-20 14:30:00,84.73,85.14,84.69,84.94,880205.0,83.9603,84.3666,83.9207,84.1684,880205.0
2024-12-20 14:40:00,84.92,84.98,84.62,84.67,572250.0,84.1486,84.208,83.8513,83.9009,572250.0
2024-12-20 14:50:00,84.68,84.77,84.43,84.56,512700.0,83.9108,84.0,83.663,83.7919,512700.0
2024-12-20 15:00:00,84.54,84.7,84.41,84.41,574708.0,83.772,83.9306,83.6432,83.6432,574708.0
2024-12-20 15:10:00,84.42,84.52,84.2,84.33,666179.0,83.6531,83.7522,83.4351,83.564,666179.0
2024-12-20 15:20:00,84.31,84.37,83.96,84.01,694700.0,83.5441,83.6036,83.1973,83.2469,694700.0
2024-12-20 15:30:00,84.01,84.13,83.01,83.62,1797215.0,83.2469,83.3658,82.2559,82.8604,1797215.0
2024-12-20 15:40:00,83.63,84.02,83.31,83.77,1122891.0,82.8703,83.2568,82.5532,83.009,1122891.0
2024-12-20 15:50:00,83.77,83.77,82.47,83.02,3255138.0,83.009,83.009,81.7208,82.2659,3255138.0
2024-12-23 09:30:00,83.45,84.1,83.32,83.92,2489467.0,82.9597,83.6059,82.8305,83.4269,2489467.0
2024-12-23 09:40:00,83.92,83.99,82.93,82.97,1882933.0,83.4269,83.4965,82.4427,82.4825,1882933.0
2024-12-23 09:50:00,82.98,83.84,82.7,83.61,1721875.0,82.4925,83.3474,82.2141,83.1187,1721875.0
2024-12-23 10:00:00,83.61,83.72,82.25,82.27,1799681.0,83.1187,83.2281,81.7667,81.7866,1799681.0
2024-12-23 10:10:00,82.26,83.16,81.83,82.54,2026138.0,81.7767,82.6714,81.3492,82.055,2026138.0
2024-12-23 10:20:00,82.55,83.08,82.32,82.59,966828.0,82.065,82.5919,81.8363,82.1047,966828.0
2024-12-23 10:30:00,82.58,83.14,82.38,83.08,822402.0,82.0948,82.6515,81.896,82.5919,822402.0
2024-12-23 10:40:00,83.09,83.2,82.58,82.67,734458.0,82.6018,82.7112,82.0948,82.1843,734458.0
2024-12-23 10:50:00,82.64,83.15,82.51,82.81,689952.0,82.1544,82.6615,82.0252,82.3234,689952.0
2024-12-23 11:00:00,82.78,83.45,82.75,83.43,794229.0,82.2936,82.9597,82.2638,82.9398,794229.0
2024-12-23 11:10:00,83.44,83.64,83.21,83.62,627363.0,82.9497,83.1486,82.7211,83.1287,627363.0
2024-12-23 11:20:00,83.61,83.7,83.4,83.64,527003.0,83.1187,83.2082,82.91,83.1486,527003.0
2024-12-23 11:30:00,83.64,83.69,83.3,83.53,599913.0,83.1486,83.1983,82.8106,83.0392,599913.0
2024-12-23 11:40:00,83.51,84.35,83.46,84.05,1181447.0,83.0193,83.8544,82.9696,83.5562,1181447.0
2024-12-23 11:50:00,84.07,84.36,84.03,84.33,698327.0,83.576,83.8643,83.5363,83.8345,698327.0
2024-12-23 12:00:00,84.33,84.7,84.14,84.26,902469.0,83.8345,84.2023,83.6456,83.7649,902469.0
2024-12-23 12:10:00,84.25,84.36,83.74,84.03,809924.0,83.755,83.8643,83.248,83.5363,809924.0
2024-12-23 12:20:00,84.03,84.26,83.89,84.07,580029.0,83.5363,83.7649,83.3971,83.576,580029.0
2024-12-23 12:30:00,84.08,84.36,83.94,84.35,694095.0,83.586,83.8643,83.4468,83.8544,694095.0
2024-12-23 12:40:00,84.36,84.6,84.18,84.6,500055.0,83.8643,84.1029,83.6854,84.1029,500055.0
2024-12-23 12:50:00,84.59,84.59,84.3,84.32,465490.0,84.093,84.093,83.8047,83.8246,465490.0
2024-12-23 13:00:00,84.32,84.74,84.22,84.62,556317.0,83.8246,84.2421,83.7252,84.1228,556317.0
2024-12-23 13:10:00,84.62,84.79,84.37,84.54,525849.0,84.1228,84.2918,83.8743,84.0433,525849.0
2024-12-23 13:20:00,84.52,84.72,84.39,84.6,440702.0,84.0234,84.2222,83.8942,84.1029,440702.0
2024-12-23 13:30:00,84.59,84.99,84.59,84.98,591938.0,84.093,84.4906,84.093,84.4807,591938.0
2024-12-23 13:40:00,84.98,85.0,84.7,84.8,672609.0,84.4807,84.5006,84.2023,84.3018,672609.0
2024-12-23 13:50:00,84.79,84.99,84.73,84.89,354450.0,84.2918,84.4906,84.2322,84.3912,354450.0
2024-12-23 14:00:00,84.87,85.06,84.84,85.03,444954.0,84.3713,84.5602,84.3415,84.5304,444954.0
2024-12-23 14:10:00,85.02,85.24,84.92,85.09,444309.0,84.5205,84.7392,84.4211,84.5901,444309.0
2024-12-23 14:20:00,85.1,85.19,84.94,85.04,408880.0,84.6,84.6895,84.4409,84.5403,408880.0
2024-12-23 14:30:00,85.05,85.11,84.65,84.67,558821.0,84.5503,84.6099,84.1526,84.1725,558821.0
2024-12-23 14:40:00,84.68,84.89,84.67,84.69,429906.0,84.1825,84.3912,84.1725,84.1924,429906.0
2024-12-23 14:50:00,84.67,84.72,84.46,84.47,608583.0,84.1725,84.2222,83.9638,83.9737,608583.0
2024-12-23 15:00:00,84.47,84.55,84.07,84.15,751663.0,83.9737,84.0532,83.576,83.6556,751663.0
2024-12-23 15:10:00,84.17,84.55,84.0,84.16,761517.0,83.6755,84.0532,83.5065,83.6655,761517.0
2024-12-23 15:20:00,84.15,84.51,84.09,84.48,767409.0,83.6556,84.0135,83.5959,83.9836,767409.0
2024-12-23 15:30:00,84.49,84.82,84.48,84.62,823232.0,83.9936,84.3216,83.9836,84.1228,823232.0
2024-12-23 15:40:00,84.62,85.04,84.6,84.87,1003932.0,84.1228,84.5403,84.1029,84.3713,1003932.0
2024-12-23 15:50:00,84.88,85.19,84.78,85.06,2120011.0,84.3813,84.6895,84.2819,84.5602,2120011.0
2024-12-24 09:30:00,85.95,86.25,85.64,86.12,1874787.0,85.445,85.7432,85.1368,85.614,1874787.0
2024-12-24 09:40:00,86.1,86.65,86.09,86.49,1594989.0,85.5941,86.1409,85.5842,85.9818,1594989.0
2024-12-24 09:50:00,86.49,86.9,86.31,86.85,1147114.0,85.9818,86.3894,85.8029,86.3397,1147114.0
2024-12-24 10:00:00,86.85,87.29,86.81,86.97,1518368.0,86.3397,86.7771,86.2999,86.459,1518368.0
2024-12-24 10:10:00,86.98,87.21,86.9,86.96,865704.0,86.4689,86.6976,86.3894,86.4491,865704.0
2024-12-24 10:20:00,86.97,87.18,86.78,87.1,846385.0,86.459,86.6678,86.2701,86.5882,846385.0
2024-12-24 10:30:00,87.09,87.38,87.08,87.2,974948.0,86.5783,86.8666,86.5684,86.6877,974948.0
2024-12-24 10:40:00,87.2,87.61,87.18,87.58,842076.0,86.6877,87.0952,86.6678,87.0654,842076.0
2024-12-24 10:50:00,87.58,87.61,87.27,87.54,899832.0,87.0654,87.0952,86.7572,87.0257,899832.0
2024-12-24 11:00:00,87.53,87.7,87.42,87.67,776907.0,87.0157,87.1847,86.9064,87.1549,776907.0
2024-12-24 11:10:00,87.67,87.82,87.52,87.73,624272.0,87.1549,87.304,87.0058,87.2145,624272.0
2024-12-24 11:20:00,87.73,87.82,87.64,87.72,739883.0,87.2145,87.304,87.1251,87.2046,739883.0
2024-12-24 11:30:00,87.71,87.85,87.57,87.81,569168.0,87.1947,87.3338,87.0555,87.2941,569168.0
2024-12-24 11:40:00,87.81,87.95,87.78,87.91,468858.0,87.2941,87.4332,87.2642,87.3935,468858.0
2024-12-24 11:50:00,87.91,87.93,87.47,87.58,824022.0,87.3935,87.4134,86.9561,87.0654,824022.0
2024-12-24 12:00:00,87.57,87.78,87.51,87.76,483171.0,87.0555,87.2642,86.9958,87.2444,483171.0
2024-12-24 12:10:00,87.76,87.93,87.71,87.83,480186.0,87.2444,87.4134,87.1947,87.314,480186.0
2024-12-24 12:20:00,87.82,88.02,87.73,87.92,796597.0,87.304,87.5028,87.2145,87.4034,796597.0
2024-12-24 12:30:00,87.91,87.93,87.36,87.71,880184.0,87.3935,87.4134,86.8467,87.1947,880184.0
2024-12-24 12:40:00,87.71,87.87,87.57,87.78,702869.0,87.1947,87.3537,87.0555,87.2642,702869.0
2024-12-24 12:50:00,87.79,88.48,87.77,88.47,1709909.0,87.2742,87.9601,87.2543,87.9502,1709909.0
2024-12-26 09:30:00,87.62,88.21,87.55,87.95,1938374.0,87.1052,87.6917,87.0356,87.4332,1938374.0
2024-12-26 09:40:00,87.93,88.1,87.54,87.58,969510.0,87.4134,87.5824,87.0257,87.0654,969510.0
2024-12-26 09:50:00,87.59,87.74,86.59,87.64,2081487.0,87.0754,87.2245,86.0812,87.1251,2081487.0
2024-12-26 10:00:00,87.65,87.92,87.29,87.32,1088196.0,87.135,87.4034,86.7771,86.807,1088196.0
2024-12-26 10:10:00,87.32,87.61,87.31,87.45,595317.0,86.807,87.0952,86.797,86.9362,595317.0
2024-12-26 10:20:00,87.45,88.08,87.38,88.07,946423.0,86.9362,87.5625,86.8666,87.5525,946423.0
2024-12-26 10:30:00,88.06,88.31,87.96,88.21,682047.0,87.5426,87.7911,87.4432,87.6917,682047.0
2024-12-26 10:40:00,88.19,88.25,87.79,87.96,587691.0,87.6718,87.7315,87.2742,87.4432,587691.0
2024-12-26 10:50:00,87.95,88.31,87.89,88.27,584737.0,87.4332,87.7911,87.3736,87.7514,584737.0
2024-12-26 11:00:00,88.27,88.33,88.12,88.28,552605.0,87.7514,87.811,87.6022,87.7613,552605.0
2024-12-26 11:10:00,88.27,88.42,88.26,88.34,487416.0,87.7514,87.9005,87.7414,87.821,487416.0
2024-12-26 11:20:00,88.35,88.4,87.89,88.08,785694.0,87.8309,87.8806,87.3736,87.5625,785694.0
2024-12-26 11:30:00,88.09,88.36,88.06,88.33,459560.0,87.5724,87.8408,87.5426,87.811,459560.0
2024-12-26 11:40:00,88.31,88.63,88.31,88.59,588962.0,87.7911,88.1093,87.7911,88.0695,588962.0
2024-12-26 11:50:00,88.59,88.68,88.38,88.66,431027.0,88.0695,88.159,87.8607,88.1391,431027.0
2024-12-26 12:00:00,88.66,88.74,88.59,88.65,330587.0,88.1391,88.2186,88.0695,88.1291,330587.0
2024-12-26 12:10:00,88.66,89.08,88.64,88.96,627648.0,88.1391,88.5566,88.1192,88.4373,627648.0
2024-12-26 12:20:00,88.95,88.96,88.47,88.5,541989.0,88.4274,88.4373,87.9502,87.98,541989.0
2024-12-26 12:30:00,88.53,88.8,88.46,88.54,537838.0,88.0098,88.2783,87.9403,88.0198,537838.0
2024-12-26 12:40:00,88.54,88.59,87.85,88.19,894540.0,88.0198,88.0695,87.3338,87.6718,894540.0
2024-12-26 12:50:00,88.18,88.48,87.92,88.24,850621.0,87.6619,87.9601,87.4034,87.7215,850621.0
2024-12-26 13:00:00,88.25,88.56,88.21,88.51,503941.0,87.7315,88.0397,87.6917,87.99,503941.0
2024-12-26 13:10:00,88.53,88.64,88.24,88.61,426362.0,88.0098,88.1192,87.7215,88.0894,426362.0
2024-12-26 13:20:00,88.6,88.64,88.37,88.59,359648.0,88.0794,88.1192,87.8508,88.0695,359648.0
2024-12-26 13:30:00,88.59,88.65,88.27,88.43,399032.0,88.0695,88.1291,87.7514,87.9104,399032.0
2024-12-26 13:40:00,88.4,88.56,88.1,88.47,380567.0,87.8806,88.0397,87.5824,87.9502,380567.0
2024-12-26 13:50:00,88.46,88.55,88.24,88.36,279662.0,87.9403,88.0297,87.7215,87.8408,279662.0
2024-12-26 14:00:00,88.36,88.36,88.1,88.22,370254.0,87.8408,87.8408,87.5824,87.7017,370254.0
2024-12-26 14:10:00,88.22,88.42,88.13,88.15,301965.0,87.7017,87.9005,87.6122,87.6321,301965.0
2024-12-26 14:20:00,88.17,88.35,88.16,88.26,326607.0,87.652,87.8309,87.642,87.7414,326607.0
2024-12-26 14:30:00,88.27,88.4,88.19,88.37,276948.0,87.7514,87.8806,87.6718,87.8508,276948.0
2024-12-26 14:40:00,88.39,88.69,88.37,88.56,453115.0,87.8707,88.1689,87.8508,88.0397,453115.0
2024-12-26 14:50:00,88.55,88.74,88.54,88.71,292407.0,88.0297,88.2186,88.0198,88.1888,292407.0
2024-12-26 15:00:00,88.7,88.87,88.65,88.8,364472.0,88.1788,88.3478,88.1291,88.2783,364472.0
2024-12-26 15:10:00,88.8,88.81,88.51,88.72,491715.0,88.2783,88.2882,87.99,88.1987,491715.0
2024-12-26 15:20:00,88.73,88.82,88.66,88.75,348649.0,88.2087,88.2981,88.1391,88.2285,348649.0
2024-12-26 15:30:00,88.74,88.82,88.67,88.7,350445.0,88.2186,88.2981,88.149,88.1788,350445.0
2024-12-26 15:40:00,88.7,88.89,88.61,88.67,512941.0,88.1788,88.3677,88.0894,88.149,512941.0
2024-12-26 15:50:00,88.68,88.74,88.16,88.22,1210778.0,88.159,88.2186,87.642,87.7017,1210778.0
2024-12-27 09:30:00,86.37,86.59,84.82,84.98,3072539.0,85.8625,86.0812,84.3216,84.4807,3072539.0
2024-12-27 09:40:00,84.98,85.24,84.43,85.14,2311967.0,84.4807,84.7392,83.9339,84.6398,2311967.0
2024-12-27 09:50:00,85.13,85.26,84.58,84.68,1160168.0,84.6298,84.7591,84.083,84.1825,1160168.0
2024-12-27 10:00:00,84.66,84.81,83.1,83.66,2999927.0,84.1626,84.3117,82.6117,83.1685,2999927.0
2024-12-27 10:10:00,83.68,83.68,82.44,82.64,2080347.0,83.1883,83.1883,81.9556,82.1544,2080347.0
2024-12-27 10:20:00,82.64,83.55,82.55,83.06,1690548.0,82.1544,83.0591,82.065,82.572,1690548.0
2024-12-27 10:30:00,83.01,83.06,82.39,82.94,1352718.0,82.5223,82.572,81.9059,82.4527,1352718.0
2024-12-27 10:40:00,82.91,83.6,82.76,83.45,1710621.0,82.4229,83.1088,82.2737,82.9597,1710621.0
2024-12-27 10:50:00,83.44,83.75,83.32,83.49,1060589.0,82.9497,83.2579,82.8305,82.9995,1060589.0
2024-12-27 11:00:00,83.45,83.58,82.91,83.0,889391.0,82.9597,83.0889,82.4229,82.5123,889391.0
2024-12-27 11:10:00,83.0,83.28,82.77,83.01,680417.0,82.5123,82.7907,82.2837,82.5223,680417.0
2024-12-27 11:20:00,82.99,84.08,82.98,84.06,996310.0,82.5024,83.586,82.4925,83.5661,996310.0
2024-12-27 11:30:00,84.05,84.12,83.76,83.86,926526.0,83.5562,83.6258,83.2679,83.3673,926526.0
2024-12-27 11:40:00,83.85,83.94,83.24,83.28,795609.0,83.3573,83.4468,82.7509,82.7907,795609.0
2024-12-27 11:50:00,83.29,83.33,82.6,82.91,1157955.0,82.8006,82.8404,82.1147,82.4229,1157955.0
2024-12-27 12:00:00,82.91,83.08,82.47,82.7,759878.0,82.4229,82.5919,81.9854,82.2141,759878.0
2024-12-27 12:10:00,82.71,82.85,82.33,82.46,930751.0,82.224,82.3632,81.8463,81.9755,930751.0
2024-12-27 12:20:00,82.46,82.9,82.28,82.72,1019947.0,81.9755,82.4129,81.7966,82.234,1019947.0
2024-12-27 12:30:00,82.73,83.19,82.36,82.52,1061227.0,82.2439,82.7012,81.8761,82.0352,1061227.0
2024-12-27 12:40:00,82.53,82.95,82.52,82.72,1060599.0,82.0451,82.4626,82.0352,82.234,1060599.0
2024-12-27 12:50:00,82.73,83.24,82.71,83.16,697103.0,82.2439,82.7509,82.224,82.6714,697103.0
2024-12-27 13:00:00,83.15,83.55,82.96,83.11,925985.0,82.6615,83.0591,82.4726,82.6217,925985.0
2024-12-27 13:10:00,83.11,83.48,83.1,83.34,747109.0,82.6217,82.9895,82.6117,82.8503,747109.0
2024-12-27 13:20:00,83.36,83.55,83.19,83.33,525006.0,82.8702,83.0591,82.7012,82.8404,525006.0
2024-12-27 13:30:00,83.32,83.71,83.22,83.6,611021.0,82.8305,83.2182,82.731,83.1088,611021.0
2024-12-27 13:40:00,83.61,83.92,83.6,83.75,634207.0,83.1187,83.4269,83.1088,83.2579,634207.0
2024-12-27 13:50:00,83.75,84.39,83.73,84.26,1152383.0,83.2579,83.8942,83.238,83.7649,1152383.0
2024-12-27 14:00:00,84.23,84.47,84.07,84.22,856685.0,83.7351,83.9737,83.576,83.7252,856685.0
2024-12-27 14:10:00,84.22,84.4,84.06,84.33,630816.0,83.7252,83.9041,83.5661,83.8345,630816.0
2024-12-27 14:20:00,84.33,84.36,83.84,83.95,691068.0,83.8345,83.8643,83.3474,83.4568,691068.0
2024-12-27 14:30:00,83.95,84.37,83.88,84.23,495631.0,83.4568,83.8743,83.3872,83.7351,495631.0
2024-12-27 14:40:00,84.25,84.56,84.25,84.47,763957.0,83.755,84.0632,83.755,83.9737,763957.0
2024-12-27 14:50:00,84.46,84.81,84.39,84.67,664032.0,83.9638,84.3117,83.8942,84.1725,664032.0
2024-12-27 15:00:00,84.65,84.67,84.09,84.42,742015.0,84.1526,84.1725,83.5959,83.924,742015.0
2024-12-27 15:10:00,84.41,84.46,83.77,83.9,811618.0,83.914,83.9638,83.2778,83.407,811618.0
2024-12-27 15:20:00,83.91,84.08,83.73,84.01,755798.0,83.417,83.586,83.238,83.5164,755798.0
2024-12-27 15:30:00,84.0,84.03,83.74,83.79,540629.0,83.5065,83.5363,83.248,83.2977,540629.0
2024-12-27 15:40:00,83.79,83.92,83.49,83.91,910048.0,83.2977,83.4269,82.9995,83.417,910048.0
2024-12-27 15:50:00,83.91,84.77,83.91,84.65,2291595.0,83.417,84.2719,83.417,84.1526,2291595.0
2024-12-30 09:30:00,81.2,81.29,80.29,80.68,3432768.0,80.7229,80.8124,79.8183,80.206,3432768.0
2024-12-30 09:40:00,80.68,80.89,79.91,80.29,2662379.0,80.206,80.4147,79.4405,79.8183,2662379.0
2024-12-30 09:50:00,80.3,80.72,79.76,79.81,2006829.0,79.8282,80.2457,79.2914,79.3411,2006829.0
2024-12-30 10:00:00,79.81,80.36,79.41,79.98,2582501.0,79.3411,79.8878,78.9434,79.5101,2582501.0
2024-12-30 10:10:00,79.98,80.57,79.75,79.93,1717645.0,79.5101,80.0966,79.2814,79.4604,1717645.0
2024-12-30 10:20:00,79.93,80.12,79.53,79.72,1549680.0,79.4604,79.6493,79.0627,79.2516,1549680.0
2024-12-30 10:30:00,79.73,80.78,79.69,80.71,1468387.0,79.2615,80.3054,79.2218,80.2358,1468387.0
2024-12-30 10:40:00,80.71,81.15,80.09,80.26,1750490.0,80.2358,80.6732,79.6194,79.7884,1750490.0
2024-12-30 10:50:00,80.26,80.82,80.01,80.82,1235826.0,79.7884,80.3451,79.5399,80.3451,1235826.0
2024-12-30 11:00:00,80.81,80.88,80.44,80.85,791077.0,80.3352,80.4048,79.9674,80.375,791077.0
2024-12-30 11:10:00,80.86,81.3,80.6,81.26,842165.0,80.3849,80.8223,80.1264,80.7826,842165.0
2024-12-30 11:20:00,81.25,81.4,80.84,81.11,917092.0,80.7726,80.9217,80.365,80.6334,917092.0
2024-12-30 11:30:00,81.11,81.54,81.08,81.5,886206.0,80.6334,81.0609,80.6036,81.0211,886206.0
2024-12-30 11:40:00,81.51,81.87,81.27,81.32,1282643.0,81.0311,81.389,80.7925,80.8422,1282643.0
2024-12-30 11:50:00,81.32,81.93,81.32,81.82,726164.0,80.8422,81.4486,80.8422,81.3393,726164.0
2024-12-30 12:00:00,81.81,82.17,81.68,81.92,1199727.0,81.3293,81.6872,81.2001,81.4387,1199727.0
2024-12-30 12:10:00,81.91,82.21,81.91,82.11,587285.0,81.4287,81.727,81.4287,81.6276,587285.0
2024-12-30 12:20:00,82.1,82.5,82.07,82.45,885853.0,81.6176,82.0153,81.5878,81.9656,885853.0
2024-12-30 12:30:00,82.45,82.61,82.34,82.57,647912.0,81.9656,82.1246,81.8562,82.0849,647912.0
2024-12-30 12:40:00,82.57,83.01,82.39,82.96,865111.0,82.0849,82.5223,81.9059,82.4726,865111.0
2024-12-30 12:50:00,82.95,83.04,82.15,82.88,1421381.0,82.4626,82.5521,81.6673,82.393,1421381.0
2024-12-30 13:00:00,82.88,82.9,82.33,82.62,803667.0,82.393,82.4129,81.8463,82.1346,803667.0
2024-12-30 13:10:00,82.62,83.06,82.57,82.72,762198.0,82.1346,82.572,82.0849,82.234,762198.0
2024-12-30 13:20:00,82.7,82.81,82.11,82.51,860614.0,82.2141,82.3234,81.6276,82.0252,860614.0
2024-12-30 13:30:00,82.5,82.92,82.41,82.68,620505.0,82.0153,82.4328,81.9258,82.1942,620505.0
2024-12-30 13:40:00,82.69,83.02,82.6,82.82,558833.0,82.2042,82.5322,82.1147,82.3334,558833.0
2024-12-30 13:50:00,82.83,82.95,82.62,82.75,303777.0,82.3433,82.4626,82.1346,82.2638,303777.0
2024-12-30 14:00:00,82.76,82.81,82.3,82.63,505222.0,82.2737,82.3234,81.8164,82.1445,505222.0
2024-12-30 14:10:00,82.63,82.66,82.1,82.25,584897.0,82.1445,82.1743,81.6176,81.7667,584897.0
2024-12-30 14:20:00,82.23,82.49,81.98,82.35,738524.0,81.7469,82.0053,81.4983,81.8662,738524.0
2024-12-30 14:30:00,82.35,82.69,82.31,82.39,460684.0,81.8662,82.2042,81.8264,81.9059,460684.0
2024-12-30 14:40:00,82.43,82.64,82.38,82.5,294260.0,81.9457,82.1544,81.896,82.0153,294260.0
2024-12-30 14:50:00,82.46,82.73,82.42,82.61,305711.0,81.9755,82.2439,81.9357,82.1246,305711.0
2024-12-30 15:00:00,82.59,82.65,82.27,82.44,441838.0,82.1047,82.1644,81.7866,81.9556,441838.0
2024-12-30 15:10:00,82.44,82.76,82.28,82.65,419709.0,81.9556,82.2737,81.7966,82.1644,419709.0
2024-12-30 15:20:00,82.64,82.66,81.86,81.88,537744.0,82.1544,82.1743,81.379,81.3989,537744.0
2024-12-30 15:30:00,81.88,82.16,81.76,81.83,863255.0,81.3989,81.6773,81.2796,81.3492,863255.0
2024-12-30 15:40:00,81.84,82.15,81.76,81.93,1036241.0,81.3591,81.6673,81.2796,81.4486,1036241.0
2024-12-30 15:50:00,81.91,82.27,81.19,81.22,2105037.0,81.4287,81.7866,80.713,80.7428,2105037.0
2024-12-31 09:30:00,81.8,82.16,80.93,80.96,2485087.0,81.3194,81.6773,80.4545,80.4843,2485087.0
2024-12-31 09:40:00,80.95,81.75,80.8,81.64,1789984.0,80.4744,81.2697,80.3253,81.1603,1789984.0
2024-12-31 09:50:00,81.64,81.69,80.99,81.55,1545655.0,81.1603,81.21,80.5141,81.0709,1545655.0
2024-12-31 10:00:00,81.52,81.83,80.57,80.6,1403276.0,81.041,81.3492,80.0966,80.1264,1403276.0
2024-12-31 10:10:00,80.58,81.4,80.42,81.4,1408869.0,80.1066,80.9217,79.9475,80.9217,1408869.0
2024-12-31 10:20:00,81.4,81.94,81.11,81.35,1511086.0,80.9217,81.4586,80.6334,80.872,1511086.0
2024-12-31 10:30:00,81.36,81.66,80.89,81.39,1305555.0,80.882,81.1802,80.4147,80.9118,1305555.0
2024-12-31 10:40:00,81.37,81.43,80.77,80.82,958515.0,80.8919,80.9516,80.2954,80.3451,958515.0
2024-12-31 10:50:00,80.83,81.28,80.78,80.94,621607.0,80.3551,80.8024,80.3054,80.4644,621607.0
2024-12-31 11:00:00,80.95,80.98,80.2,80.54,1312520.0,80.4744,80.5042,79.7288,80.0668,1312520.0
2024-12-31 11:10:00,80.54,80.66,80.13,80.13,852404.0,80.0668,80.1861,79.6592,79.6592,852404.0
2024-12-31 11:20:00,80.15,80.34,79.93,80.03,1468433.0,79.6791,79.868,79.4604,79.5598,1468433.0
2024-12-31 11:30:00,80.03,80.17,79.89,80.0,1131922.0,79.5598,79.699,79.4206,79.53,1131922.0
2024-12-31 11:40:00,80.01,80.65,79.92,80.59,907709.0,79.5399,80.1761,79.4504,80.1165,907709.0
2024-12-31 11:50:00,80.58,80.73,80.23,80.37,815097.0,80.1066,80.2557,79.7586,79.8978,815097.0
2024-12-31 12:00:00,80.36,80.53,80.04,80.45,847258.0,79.8878,80.0568,79.5697,79.9773,847258.0
2024-12-31 12:10:00,80.45,80.53,80.08,80.37,477645.0,79.9773,80.0568,79.6095,79.8978,477645.0
2024-12-31 12:20:00,80.39,80.45,79.53,79.6,1112318.0,79.9177,79.9773,79.0627,79.1323,1112318.0
2024-12-31 12:30:00,79.58,79.7,79.03,79.09,1484778.0,79.1124,79.2317,78.5657,78.6253,1484778.0
2024-12-31 12:40:00,79.09,79.3,78.99,79.18,1187578.0,78.6253,78.8341,78.5259,78.7148,1187578.0
2024-12-31 12:50:00,79.18,80.22,79.14,80.17,1441767.0,78.7148,79.7487,78.675,79.699,1441767.0
2024-12-31 13:00:00,80.19,80.43,79.87,80.16,1265155.0,79.7188,79.9574,79.4007,79.689,1265155.0
2024-12-31 13:10:00,80.12,80.15,79.65,79.66,687929.0,79.6493,79.6791,79.182,79.192,687929.0
2024-12-31 13:20:00,79.67,79.69,79.02,79.11,1003714.0,79.2019,79.2218,78.5557,78.6452,1003714.0
2024-12-31 13:30:00,79.1,79.46,78.93,79.22,941070.0,78.6352,78.9931,78.4662,78.7545,941070.0
2024-12-31 13:40:00,79.26,79.5,79.14,79.39,649159.0,78.7943,79.0329,78.675,78.9235,649159.0
2024-12-31 13:50:00,79.37,79.63,79.08,79.12,820936.0,78.9037,79.1621,78.6154,78.6551,820936.0
2024-12-31 14:00:00,79.11,79.52,78.74,79.48,1217103.0,78.6452,79.0528,78.2774,79.013,1217103.0
2024-12-31 14:10:00,79.48,79.73,79.16,79.19,696904.0,79.013,79.2615,78.6949,78.7247,696904.0
2024-12-31 14:20:00,79.22,79.24,78.84,78.86,870742.0,78.7545,78.7744,78.3768,78.3967,870742.0
2024-12-31 14:30:00,78.85,79.18,78.8,79.12,587734.0,78.3867,78.7148,78.337,78.6551,587734.0
2024-12-31 14:40:00,79.11,79.15,78.68,79.04,943296.0,78.6452,78.685,78.2177,78.5756,943296.0
2024-12-31 14:50:00,79.03,79.65,79.01,79.64,893345.0,78.5657,79.182,78.5458,79.1721,893345.0
2024-12-31 15:00:00,79.63,79.85,79.42,79.65,740730.0,79.1621,79.3808,78.9534,79.182,740730.0
2024-12-31 15:10:00,79.64,79.66,79.02,79.42,989461.0,79.1721,79.192,78.5557,78.9534,989461.0
2024-12-31 15:20:00,79.44,80.12,79.44,80.1,1054905.0,78.9732,79.6493,78.9732,79.6294,1054905.0
2024-12-31 15:30:00,80.09,80.17,79.58,79.65,972660.0,79.6194,79.699,79.1124,79.182,972660.0
2024-12-31 15:40:00,79.64,79.98,79.32,79.86,1106246.0,79.1721,79.5101,78.854,79.3908,1106246.0
2024-12-31 15:50:00,79.87,79.87,78.75,79.12,3133581.0,79.4007,79.4007,78.2873,78.6551,3133581.0
2025-01-02 09:30:00,80.53,80.81,78.6,78.65,3609595.0,80.0568,80.3352,78.1382,78.1879,3609595.0
2025-01-02 09:40:00,78.65,80.11,78.53,80.07,3476884.0,78.1879,79.6393,78.0686,79.5995,3476884.0
2025-01-02 09:50:00,80.09,81.23,79.92,81.02,2865039.0,79.6194,80.7527,79.4504,80.544,2865039.0
2025-01-02 10:00:00,81.05,81.61,80.81,81.36,1762355.0,80.5738,81.1305,80.3352,80.882,1762355.0
2025-01-02 10:10:00,81.3,81.58,80.64,80.67,1415899.0,80.8223,81.1007,80.1662,80.196,1415899.0
2025-01-02 10:20:00,80.69,80.78,79.52,79.9,2495770.0,80.2159,80.3054,79.0528,79.4305,2495770.0
2025-01-02 10:30:00,79.89,80.02,79.2,79.55,1917266.0,79.4206,79.5498,78.7347,79.0826,1917266.0
2025-01-02 10:40:00,79.55,80.01,79.04,79.96,1572971.0,79.0826,79.5399,78.5756,79.4902,1572971.0
2025-01-02 10:50:00,79.94,80.36,79.52,79.76,1373643.0,79.4703,79.8878,79.0528,79.2914,1373643.0
2025-01-02 11:00:00,79.8,79.91,78.77,79.23,2081282.0,79.3311,79.4405,78.3072,78.7645,2081282.0
2025-01-02 11:10:00,79.19,79.74,78.89,79.7,1164195.0,78.7247,79.2715,78.4265,79.2317,1164195.0
2025-01-02 11:20:00,79.69,80.04,79.2,79.95,1181857.0,79.2218,79.5697,78.7347,79.4803,1181857.0
2025-01-02 11:30:00,79.93,80.27,79.68,80.06,973401.0,79.4604,79.7984,79.2118,79.5896,973401.0
2025-01-02 11:40:00,80.03,80.58,79.94,80.53,839045.0,79.5598,80.1066,79.4703,80.0568,839045.0
2025-01-02 11:50:00,80.53,80.65,79.91,80.22,970741.0,80.0568,80.1761,79.4405,79.7487,970741.0
2025-01-02 12:00:00,80.2,80.43,79.81,79.93,741450.0,79.7288,79.9574,79.3411,79.4604,741450.0
2025-01-02 12:10:00,79.91,80.49,79.88,80.0,755212.0,79.4405,80.0171,79.4107,79.53,755212.0
2025-01-02 12:20:00,80.01,80.03,78.31,78.41,1970901.0,79.5399,79.5598,77.8499,77.9493,1970901.0
2025-01-02 12:30:00,78.39,78.39,77.25,77.36,3081833.0,77.9294,77.9294,76.7961,76.9055,3081833.0
2025-01-02 12:40:00,77.34,77.57,76.72,76.73,2114946.0,76.8856,77.1142,76.2692,76.2792,2114946.0
2025-01-02 12:50:00,76.73,77.74,76.53,77.58,2210453.0,76.2792,77.2832,76.0803,77.1242,2210453.0
2025-01-02 13:00:00,77.58,77.71,76.67,77.55,2052358.0,77.1242,77.2534,76.2195,77.0944,2052358.0
2025-01-02 13:10:00,77.51,77.54,76.74,77.14,1279811.0,77.0546,77.0844,76.2891,76.6868,1279811.0
2025-01-02 13:20:00,77.17,77.52,77.01,77.45,914155.0,76.7166,77.0645,76.5575,76.9949,914155.0
2025-01-02 13:30:00,77.42,77.42,76.65,76.95,1249511.0,76.9651,76.9651,76.1996,76.4979,1249511.0
2025-01-02 13:40:00,76.94,77.45,76.75,77.0,1310731.0,76.4879,76.9949,76.2991,76.5476,1310731.0
2025-01-02 13:50:00,77.01,77.31,76.6,77.27,1278137.0,76.5575,76.8558,76.1499,76.816,1278137.0
2025-01-02 14:00:00,77.25,77.87,77.01,77.51,1676752.0,76.7961,77.4125,76.5575,77.0546,1676752.0
2025-01-02 14:10:00,77.53,77.72,77.37,77.59,798622.0,77.0745,77.2634,76.9154,77.1341,798622.0
2025-01-02 14:20:00,77.59,78.08,77.51,77.95,1091549.0,77.1341,77.6212,77.0546,77.492,1091549.0
2025-01-02 14:30:00,77.94,77.98,77.45,77.69,843610.0,77.4821,77.5218,76.9949,77.2335,843610.0
2025-01-02 14:40:00,77.68,78.27,77.42,78.03,1048411.0,77.2236,77.8101,76.9651,77.5715,1048411.0
2025-01-02 14:50:00,78.04,78.32,77.35,77.43,1143605.0,77.5815,77.8598,76.8955,76.9751,1143605.0
2025-01-02 15:00:00,77.41,78.21,77.4,78.11,967937.0,76.9552,77.7505,76.9452,77.6511,967937.0
2025-01-02 15:10:00,78.12,78.68,78.08,78.48,1113710.0,77.661,78.2177,77.6212,78.0189,1113710.0
2025-01-02 15:20:00,78.48,78.6,78.27,78.44,675352.0,78.0189,78.1382,77.8101,77.9791,675352.0
2025-01-02 15:30:00,78.45,78.88,78.05,78.15,1119639.0,77.9891,78.4165,77.5914,77.6908,1119639.0
2025-01-02 15:40:00,78.16,78.61,78.14,78.53,854508.0,77.7008,78.1481,77.6809,78.0686,854508.0
2025-01-02 15:50:00,78.53,78.79,78.3,78.61,1885156.0,78.0686,78.3271,77.8399,78.1481,1885156.0
2025-01-03 09:30:00,79.99,81.3,79.81,81.26,3228663.0,79.52,80.8223,79.3411,80.7826,3228663.0
2025-01-03 09:40:00,81.25,81.5,80.51,80.72,2673073.0,80.7726,81.0211,80.037,80.2457,2673073.0
2025-01-03 09:50:00,80.73,81.03,80.12,80.98,2359964.0,80.2557,80.5539,79.6493,80.5042,2359964.0
2025-01-03 10:00:00,80.97,81.57,80.52,81.17,2478608.0,80.4943,81.0907,80.0469,80.6931,2478608.0
2025-01-03 10:10:00,81.21,81.35,80.01,80.29,1712825.0,80.7328,80.872,79.5399,79.8183,1712825.0
2025-01-03 10:20:00,80.29,80.52,79.62,80.43,2056916.0,79.8183,80.0469,79.1522,79.9574,2056916.0
2025-01-03 10:30:00,80.42,80.97,80.03,80.65,1526475.0,79.9475,80.4943,79.5598,80.1761,1526475.0
2025-01-03 10:40:00,80.65,81.13,80.58,80.88,946603.0,80.1761,80.6533,80.1066,80.4048,946603.0
2025-01-03 10:50:00,80.87,80.96,80.53,80.89,721441.0,80.3948,80.4843,80.0568,80.4147,721441.0
2025-01-03 11:00:00,80.9,81.28,80.49,80.59,1141807.0,80.4247,80.8024,80.0171,80.1165,1141807.0
2025-01-03 11:10:00,80.59,80.94,80.45,80.93,1138411.0,80.1165,80.4644,79.9773,80.4545,1138411.0
2025-01-03 11:20:00,80.94,81.44,80.85,81.44,1187774.0,80.4644,80.9615,80.375,80.9615,1187774.0
2025-01-03 11:30:00,81.44,81.89,81.37,81.75,1400179.0,80.9615,81.4089,80.8919,81.2697,1400179.0
2025-01-03 11:40:00,81.77,82.04,81.74,81.99,951484.0,81.2896,81.558,81.2597,81.5083,951484.0
2025-01-03 11:50:00,81.99,82.13,81.79,81.84,735868.0,81.5083,81.6474,81.3094,81.3591,735868.0
2025-01-03 12:00:00,81.85,82.09,81.83,81.91,541668.0,81.3691,81.6077,81.3492,81.4287,541668.0
2025-01-03 12:10:00,81.9,82.0,81.63,81.66,524409.0,81.4188,81.5182,81.1504,81.1802,524409.0
2025-01-03 12:20:00,81.67,81.98,81.6,81.67,581366.0,81.1901,81.4983,81.1206,81.1901,581366.0
2025-01-03 12:30:00,81.68,81.81,81.59,81.73,426997.0,81.2001,81.3293,81.1106,81.2498,426997.0
2025-01-03 12:40:00,81.75,81.85,81.62,81.78,382902.0,81.2697,81.3691,81.1404,81.2995,382902.0
2025-01-03 12:50:00,81.77,81.96,81.76,81.91,479939.0,81.2896,81.4784,81.2796,81.4287,479939.0
2025-01-03 13:00:00,81.9,81.96,81.69,81.9,397469.0,81.4188,81.4784,81.21,81.4188,397469.0
2025-01-03 13:10:00,81.91,82.05,81.86,82.04,412615.0,81.4287,81.5679,81.379,81.558,412615.0
2025-01-03 13:20:00,82.05,82.29,81.94,82.28,649653.0,81.5679,81.8065,81.4586,81.7966,649653.0
2025-01-03 13:30:00,82.28,82.51,82.17,82.49,767816.0,81.7966,82.0252,81.6872,82.0053,767816.0
2025-01-03 13:40:00,82.5,82.58,82.45,82.49,475020.0,82.0153,82.0948,81.9656,82.0053,475020.0
2025-01-03 13:50:00,82.51,82.57,82.23,82.36,978637.0,82.0252,82.0849,81.7469,81.8761,978637.0
2025-01-03 14:00:00,82.34,82.64,82.22,82.62,723354.0,81.8562,82.1544,81.7369,82.1346,723354.0
2025-01-03 14:10:00,82.62,82.73,82.54,82.72,412250.0,82.1346,82.2439,82.055,82.234,412250.0
2025-01-03 14:20:00,82.72,82.76,82.54,82.68,439419.0,82.234,82.2737,82.055,82.1942,439419.0
2025-01-03 14:30:00,82.68,82.91,82.63,82.91,559519.0,82.1942,82.4229,82.1445,82.4229,559519.0
2025-01-03 14:40:00,82.9,82.91,82.69,82.78,697420.0,82.4129,82.4229,82.2042,82.2936,697420.0
2025-01-03 14:50:00,82.78,82.78,82.58,82.66,411081.0,82.2936,82.2936,82.0948,82.1743,411081.0
2025-01-03 15:00:00,82.64,82.65,82.33,82.5,777621.0,82.1544,82.1644,81.8463,82.0153,777621.0
2025-01-03 15:10:00,82.51,82.59,82.41,82.52,302161.0,82.0252,82.1047,81.9258,82.0352,302161.0
2025-01-03 15:20:00,82.52,82.55,82.37,82.53,416596.0,82.0352,82.065,81.886,82.0451,416596.0
2025-01-03 15:30:00,82.53,82.54,82.27,82.43,935685.0,82.0451,82.055,81.7866,81.9457,935685.0
2025-01-03 15:40:00,82.43,82.44,82.13,82.22,740427.0,81.9457,81.9556,81.6474,81.7369,740427.0
2025-01-03 15:50:00,82.21,82.6,82.01,82.41,2582102.0,81.727,82.1147,81.5281,81.9258,2582102.0
2025-01-06 09:30:00,84.97,85.75,84.86,85.44,3583014.0,84.4708,85.2462,84.3614,84.938,3583014.0
2025-01-06 09:40:00,85.46,86.16,85.37,86.08,2626680.0,84.9579,85.6538,84.8684,85.5742,2626680.0
2025-01-06 09:50:00,86.1,86.28,85.66,85.94,1512957.0,85.5941,85.7731,85.1567,85.4351,1512957.0
2025-01-06 10:00:00,85.96,86.14,85.74,86.05,929874.0,85.4549,85.6339,85.2362,85.5444,929874.0
2025-01-06 10:10:00,86.04,86.47,85.52,86.42,1918007.0,85.5345,85.9619,85.0175,85.9122,1918007.0
2025-01-06 10:20:00,86.42,86.72,86.31,86.62,1031840.0,85.9122,86.2105,85.8029,86.1111,1031840.0
2025-01-06 10:30:00,86.62,86.67,86.25,86.36,864868.0,86.1111,86.1608,85.7432,85.8526,864868.0
2025-01-06 10:40:00,86.36,86.79,86.35,86.58,830489.0,85.8526,86.2801,85.8426,86.0713,830489.0
2025-01-06 10:50:00,86.59,86.76,86.43,86.55,713408.0,86.0812,86.2502,85.9222,86.0415,713408.0
2025-01-06 11:00:00,86.6,86.79,86.46,86.66,568301.0,86.0912,86.2801,85.952,86.1508,568301.0
2025-01-06 11:10:00,86.68,86.85,86.47,86.62,760688.0,86.1707,86.3397,85.9619,86.1111,760688.0
2025-01-06 11:20:00,86.62,86.78,86.37,86.75,677046.0,86.1111,86.2701,85.8625,86.2403,677046.0
2025-01-06 11:30:00,86.74,86.76,86.46,86.54,414978.0,86.2304,86.2502,85.952,86.0315,414978.0
2025-01-06 11:40:00,86.55,86.61,86.24,86.35,606830.0,86.0415,86.1011,85.7333,85.8426,606830.0
2025-01-06 11:50:00,86.37,86.49,86.32,86.39,514796.0,85.8625,85.9818,85.8128,85.8824,514796.0
2025-01-06 12:00:00,86.36,86.52,86.11,86.45,656583.0,85.8526,86.0117,85.6041,85.9421,656583.0
2025-01-06 12:10:00,86.45,86.45,86.01,86.11,875942.0,85.9421,85.9421,85.5046,85.6041,875942.0
2025-01-06 12:20:00,86.09,86.17,85.91,86.06,755991.0,85.5842,85.6637,85.4052,85.5544,755991.0
2025-01-06 12:30:00,86.05,86.16,85.81,85.82,682618.0,85.5444,85.6538,85.3058,85.3158,682618.0
2025-01-06 12:40:00,85.82,85.87,85.43,85.62,1123141.0,85.3158,85.3655,84.9281,85.1169,1123141.0
2025-01-06 12:50:00,85.63,85.8,85.39,85.69,703663.0,85.1269,85.2959,84.8883,85.1865,703663.0
2025-01-06 13:00:00,85.69,85.7,85.07,85.55,1147759.0,85.1865,85.1965,84.5702,85.0473,1147759.0
2025-01-06 13:10:00,85.55,85.64,85.21,85.39,699209.0,85.0473,85.1368,84.7093,84.8883,699209.0
2025-01-06 13:20:00,85.39,85.65,85.3,85.6,674511.0,84.8883,85.1468,84.7988,85.0971,674511.0
2025-01-06 13:30:00,85.6,85.63,85.25,85.39,675355.0,85.0971,85.1269,84.7491,84.8883,675355.0
2025-01-06 13:40:00,85.4,85.44,84.72,84.82,1222713.0,84.8982,84.938,84.2222,84.3216,1222713.0
2025-01-06 13:50:00,84.82,85.16,84.63,84.67,751644.0,84.3216,84.6596,84.1328,84.1725,751644.0
2025-01-06 14:00:00,84.7,84.8,84.35,84.63,1083644.0,84.2023,84.3018,83.8544,84.1328,1083644.0
2025-01-06 14:10:00,84.64,84.84,84.46,84.67,676154.0,84.1427,84.3415,83.9638,84.1725,676154.0
2025-01-06 14:20:00,84.69,84.89,84.64,84.73,556479.0,84.1924,84.3912,84.1427,84.2322,556479.0
2025-01-06 14:30:00,84.73,84.8,84.49,84.61,576690.0,84.2322,84.3018,83.9936,84.1129,576690.0
2025-01-06 14:40:00,84.59,84.86,84.48,84.75,434179.0,84.093,84.3614,83.9836,84.2521,434179.0
2025-01-06 14:50:00,84.76,84.77,84.13,84.18,760806.0,84.262,84.2719,83.6357,83.6854,760806.0
2025-01-06 15:00:00,84.17,84.57,84.03,84.48,638795.0,83.6755,84.0731,83.5363,83.9836,638795.0
2025-01-06 15:10:00,84.49,84.64,84.38,84.62,437390.0,83.9936,84.1427,83.8842,84.1228,437390.0
2025-01-06 15:20:00,84.61,84.99,84.53,84.95,707365.0,84.1129,84.4906,84.0333,84.4509,707365.0
2025-01-06 15:30:00,84.95,85.18,84.82,84.84,928444.0,84.4509,84.6795,84.3216,84.3415,928444.0
2025-01-06 15:40:00,84.84,85.01,84.38,84.4,830842.0,84.3415,84.5105,83.8842,83.9041,830842.0
2025-01-06 15:50:00,84.4,85.27,84.32,85.21,2411691.0,83.9041,84.769,83.8246,84.7093,2411691.0
2025-01-07 09:30:00,85.72,85.89,84.6,84.67,2044927.0,85.2164,85.3854,84.1029,84.1725,2044927.0
2025-01-07 09:40:00,84.67,85.69,84.62,85.35,1740018.0,84.1725,85.1865,84.1228,84.8485,1740018.0
2025-01-07 09:50:00,85.34,85.77,84.69,84.79,1336337.0,84.8386,85.2661,84.1924,84.2918,1336337.0
2025-01-07 10:00:00,84.7,84.76,82.91,83.08,3349712.0,84.2023,84.262,82.4229,82.5919,3349712.0
2025-01-07 10:10:00,83.07,83.59,82.6,83.05,2160841.0,82.5819,83.0989,82.1147,82.562,2160841.0
2025-01-07 10:20:00,83.05,83.9,82.99,83.2,2223515.0,82.562,83.407,82.5024,82.7112,2223515.0
2025-01-07 10:30:00,83.2,83.29,81.36,81.48,2626631.0,82.7112,82.8006,80.882,81.0013,2626631.0
2025-01-07 10:40:00,81.49,81.81,81.11,81.68,2059665.0,81.0112,81.3293,80.6334,81.2001,2059665.0
2025-01-07 10:50:00,81.68,82.92,81.54,82.89,2251997.0,81.2001,82.4328,81.0609,82.403,2251997.0
2025-01-07 11:00:00,82.89,82.98,82.39,82.8,1288880.0,82.403,82.4925,81.9059,82.3135,1288880.0
2025-01-07 11:10:00,82.72,82.85,82.23,82.54,784261.0,82.234,82.3632,81.7469,82.055,784261.0
2025-01-07 11:20:00,82.55,83.16,82.33,82.98,1152844.0,82.065,82.6714,81.8463,82.4925,1152844.0
2025-01-07 11:30:00,82.95,83.0,82.02,82.8,1182979.0,82.4626,82.5123,81.5381,82.3135,1182979.0
2025-01-07 11:40:00,82.8,82.94,82.29,82.35,679346.0,82.3135,82.4527,81.8065,81.8662,679346.0
2025-01-07 11:50:00,82.34,82.34,81.45,81.55,1152601.0,81.8562,81.8562,80.9714,81.0709,1152601.0
2025-01-07 12:00:00,81.57,81.88,81.49,81.7,814391.0,81.0907,81.3989,81.0112,81.22,814391.0
2025-01-07 12:10:00,81.67,82.01,81.44,81.86,854852.0,81.1901,81.5281,80.9615,81.379,854852.0
2025-01-07 12:20:00,81.87,81.9,81.26,81.46,762215.0,81.389,81.4188,80.7826,80.9814,762215.0
2025-01-07 12:30:00,81.48,81.91,81.36,81.49,546876.0,81.0013,81.4287,80.882,81.0112,546876.0
2025-01-07 12:40:00,81.5,81.6,81.06,81.21,832249.0,81.0211,81.1206,80.5837,80.7328,832249.0
2025-01-07 12:50:00,81.24,81.7,81.0,81.67,1018305.0,80.7627,81.22,80.5241,81.1901,1018305.0
2025-01-07 13:00:00,81.67,82.15,81.59,82.1,972907.0,81.1901,81.6673,81.1106,81.6176,972907.0
2025-01-07 13:10:00,82.09,82.34,82.01,82.26,688770.0,81.6077,81.8562,81.5281,81.7767,688770.0
2025-01-07 13:20:00,82.26,82.51,82.2,82.41,624517.0,81.7767,82.0252,81.717,81.9258,624517.0
2025-01-07 13:30:00,82.4,82.4,81.8,81.91,793789.0,81.9159,81.9159,81.3194,81.4287,793789.0
2025-01-07 13:40:00,81.91,81.93,81.57,81.62,545172.0,81.4287,81.4486,81.0907,81.1404,545172.0
2025-01-07 13:50:00,81.61,81.75,81.48,81.6,471333.0,81.1305,81.2697,81.0013,81.1206,471333.0
2025-01-07 14:00:00,81.6,81.92,81.55,81.9,617356.0,81.1206,81.4387,81.0709,81.4188,617356.0
2025-01-07 14:10:00,81.88,82.02,81.66,81.72,435181.0,81.3989,81.5381,81.1802,81.2399,435181.0
2025-01-07 14:20:00,81.71,81.85,81.52,81.83,456663.0,81.2299,81.3691,81.041,81.3492,456663.0
2025-01-07 14:30:00,81.8,81.84,81.34,81.38,592888.0,81.3194,81.3591,80.8621,80.9019,592888.0
2025-01-07 14:40:00,81.38,81.69,81.18,81.27,806992.0,80.9019,81.21,80.703,80.7925,806992.0
2025-01-07 14:50:00,81.28,81.52,81.26,81.32,464206.0,80.8024,81.041,80.7826,80.8422,464206.0
2025-01-07 15:00:00,81.33,81.4,80.88,80.94,1167318.0,80.8521,80.9217,80.4048,80.4644,1167318.0
2025-01-07 15:10:00,80.92,80.94,80.62,80.67,1274841.0,80.4446,80.4644,80.1463,80.196,1274841.0
2025-01-07 15:20:00,80.67,80.69,80.24,80.27,1129688.0,80.196,80.2159,79.7685,79.7984,1129688.0
2025-01-07 15:30:00,80.31,80.44,79.7,80.25,1743702.0,79.8381,79.9674,79.2317,79.7785,1743702.0
2025-01-07 15:40:00,80.23,80.61,80.08,80.47,1743083.0,79.7586,80.1364,79.6095,79.9972,1743083.0
2025-01-07 15:50:00,80.48,80.79,80.28,80.62,2482398.0,80.0071,80.3153,79.8083,80.1463,2482398.0
2025-01-08 09:30:00,80.56,80.86,79.88,79.92,2166801.0,80.0867,80.3849,79.4107,79.4504,2166801.0
2025-01-08 09:40:00,79.96,80.73,79.81,80.7,2537303.0,79.4902,80.2557,79.3411,80.2258,2537303.0
2025-01-08 09:50:00,80.7,80.85,79.76,80.42,1615658.0,80.2258,80.375,79.2914,79.9475,1615658.0
2025-01-08 10:00:00,80.39,81.12,80.3,80.5,1633326.0,79.9177,80.6434,79.8282,80.027,1633326.0
2025-01-08 10:10:00,80.53,80.68,79.14,79.81,2249771.0,80.0568,80.206,78.675,79.3411,2249771.0
2025-01-08 10:20:00,79.79,80.21,79.25,79.79,1418400.0,79.3212,79.7387,78.7844,79.3212,1418400.0
2025-01-08 10:30:00,79.79,80.7,79.68,80.2,1317356.0,79.3212,80.2258,79.2118,79.7288,1317356.0
2025-01-08 10:40:00,80.22,80.31,79.78,80.09,799057.0,79.7487,79.8381,79.3113,79.6194,799057.0
2025-01-08 10:50:00,80.11,80.64,80.1,80.56,771540.0,79.6393,80.1662,79.6294,80.0867,771540.0
2025-01-08 11:00:00,80.56,80.63,79.76,80.14,803785.0,80.0867,80.1563,79.2914,79.6691,803785.0
2025-01-08 11:10:00,80.15,80.48,80.13,80.31,452318.0,79.6791,80.0071,79.6592,79.8381,452318.0
2025-01-08 11:20:00,80.35,80.72,80.26,80.31,622490.0,79.8779,80.2457,79.7884,79.8381,622490.0
2025-01-08 11:30:00,80.31,81.07,80.29,80.94,838118.0,79.8381,80.5937,79.8183,80.4644,838118.0
2025-01-08 11:40:00,80.95,81.25,80.79,80.98,901856.0,80.4744,80.7726,80.3153,80.5042,901856.0
2025-01-08 11:50:00,80.98,81.0,80.69,80.89,434029.0,80.5042,80.5241,80.2159,80.4147,434029.0
2025-01-08 12:00:00,80.88,80.89,80.04,80.21,678659.0,80.4048,80.4147,79.5697,79.7387,678659.0
2025-01-08 12:10:00,80.2,80.26,79.61,79.75,749127.0,79.7288,79.7884,79.1423,79.2814,749127.0
2025-01-08 12:20:00,79.76,79.85,78.56,78.7,1234805.0,79.2914,79.3808,78.0984,78.2376,1234805.0
2025-01-08 12:30:00,78.72,79.16,78.44,78.85,1317410.0,78.2575,78.6949,77.9791,78.3867,1317410.0
2025-01-08 12:40:00,78.85,79.4,78.81,79.14,936182.0,78.3867,78.9335,78.347,78.675,936182.0
2025-01-08 12:50:00,79.13,79.76,79.13,79.57,751070.0,78.6651,79.2914,78.6651,79.1025,751070.0
2025-01-08 13:00:00,79.58,80.34,79.54,80.14,1039871.0,79.1124,79.868,79.0727,79.6691,1039871.0
2025-01-08 13:10:00,80.14,80.61,80.09,80.57,637891.0,79.6691,80.1364,79.6194,80.0966,637891.0
2025-01-08 13:20:00,80.56,81.11,80.34,80.87,1329524.0,80.0867,80.6334,79.868,80.3948,1329524.0
2025-01-08 13:30:00,80.87,80.92,80.56,80.87,690018.0,80.3948,80.4446,80.0867,80.3948,690018.0
2025-01-08 13:40:00,80.88,80.89,80.36,80.4,658264.0,80.4048,80.4147,79.8878,79.9276,658264.0
2025-01-08 13:50:00,80.4,80.49,79.72,80.2,1040870.0,79.9276,80.0171,79.2516,79.7288,1040870.0
2025-01-08 14:00:00,80.25,80.99,79.78,80.96,1164960.0,79.7785,80.5141,79.3113,80.4843,1164960.0
2025-01-08 14:10:00,80.94,80.96,80.21,80.79,800764.0,80.4644,80.4843,79.7387,80.3153,800764.0
2025-01-08 14:20:00,80.75,81.41,80.65,81.27,985685.0,80.2756,80.9317,80.1761,80.7925,985685.0
2025-01-08 14:30:00,81.21,81.21,80.4,80.42,805174.0,80.7328,80.7328,79.9276,79.9475,805174.0
2025-01-08 14:40:00,80.43,80.57,80.14,80.41,659051.0,79.9574,80.0966,79.6691,79.9376,659051.0
2025-01-08 14:50:00,80.41,80.55,80.16,80.37,438108.0,79.9376,80.0767,79.689,79.8978,438108.0
2025-01-08 15:00:00,80.41,80.57,80.24,80.31,519700.0,79.9376,80.0966,79.7685,79.8381,519700.0
2025-01-08 15:10:00,80.32,80.48,79.97,80.4,717704.0,79.8481,80.0071,79.5001,79.9276,717704.0
2025-01-08 15:20:00,80.42,80.61,80.35,80.5,267063.0,79.9475,80.1364,79.8779,80.027,267063.0
2025-01-08 15:30:00,80.49,80.58,80.09,80.11,352099.0,80.0171,80.1066,79.6194,79.6393,352099.0
2025-01-08 15:40:00,80.1,80.5,80.07,80.38,466485.0,79.6294,80.027,79.5995,79.9077,466485.0
2025-01-08 15:50:00,80.37,80.83,80.34,80.64,1294946.0,79.8978,80.3551,79.868,80.1662,1294946.0
2025-01-10 09:30:00,78.8,78.82,77.39,77.7,3260485.0,78.337,78.3569,76.9353,77.2435,3260485.0
2025-01-10 09:40:00,77.69,78.18,76.75,77.03,3902088.0,77.2335,77.7207,76.2991,76.5774,3902088.0
2025-01-10 09:50:00,77.0,77.4,76.85,77.28,1925396.0,76.5476,76.9452,76.3985,76.8259,1925396.0
2025-01-10 10:00:00,77.28,77.28,75.36,75.49,3936169.0,76.8259,76.8259,74.9172,75.0465,3936169.0
2025-01-10 10:10:00,75.47,76.2,75.23,75.93,2548024.0,75.0266,75.7523,74.788,75.4839,2548024.0
2025-01-10 10:20:00,75.92,77.0,75.92,76.98,2551402.0,75.4739,76.5476,75.4739,76.5277,2551402.0
2025-01-10 10:30:00,76.98,77.59,76.71,77.44,2126132.0,76.5277,77.1341,76.2593,76.985,2126132.0
2025-01-10 10:40:00,77.42,78.01,77.1,77.79,2305235.0,76.9651,77.5517,76.647,77.3329,2305235.0
2025-01-10 10:50:00,77.76,77.81,76.46,76.51,2168425.0,77.3031,77.3528,76.0108,76.0605,2168425.0
2025-01-10 11:00:00,76.51,76.65,75.94,76.2,1557142.0,76.0605,76.1996,75.4938,75.7523,1557142.0
2025-01-10 11:10:00,76.18,76.26,75.79,75.84,1457475.0,75.7324,75.8119,75.3447,75.3944,1457475.0
2025-01-10 11:20:00,75.83,76.36,75.81,75.96,1332169.0,75.3845,75.9113,75.3646,75.5137,1332169.0
2025-01-10 11:30:00,75.93,76.15,75.36,75.53,1625320.0,75.4839,75.7026,74.9172,75.0862,1625320.0
2025-01-10 11:40:00,75.54,76.44,75.54,75.92,1720607.0,75.0962,75.9909,75.0962,75.4739,1720607.0
2025-01-10 11:50:00,75.93,76.26,75.47,75.51,988575.0,75.4839,75.8119,75.0266,75.0663,988575.0
2025-01-10 12:00:00,75.52,75.64,75.38,75.47,1027975.0,75.0763,75.1956,74.9371,75.0266,1027975.0
2025-01-10 12:10:00,75.47,75.87,75.36,75.87,878367.0,75.0266,75.4242,74.9172,75.4242,878367.0
2025-01-10 12:20:00,75.85,76.19,75.53,76.14,1162283.0,75.4043,75.7423,75.0862,75.6926,1162283.0
2025-01-10 12:30:00,76.13,76.65,76.09,76.51,1308359.0,75.6827,76.1996,75.6429,76.0605,1308359.0
2025-01-10 12:40:00,76.48,76.86,76.47,76.76,1162389.0,76.0306,76.4084,76.0207,76.309,1162389.0
2025-01-10 12:50:00,76.72,77.08,76.67,77.02,893112.0,76.2692,76.6271,76.2195,76.5675,893112.0
2025-01-10 13:00:00,77.01,77.38,76.71,77.35,950260.0,76.5575,76.9254,76.2593,76.8955,950260.0
2025-01-10 13:10:00,77.35,77.54,77.13,77.37,754270.0,76.8955,77.0844,76.6768,76.9154,754270.0
2025-01-10 13:20:00,77.37,78.13,77.36,77.86,1241205.0,76.9154,77.6709,76.9055,77.4025,1241205.0
2025-01-10 13:30:00,77.87,78.16,77.62,78.04,759672.0,77.4125,77.7008,77.1639,77.5815,759672.0
2025-01-10 13:40:00,78.03,78.25,77.81,78.24,802025.0,77.5715,77.7902,77.3528,77.7803,802025.0
2025-01-10 13:50:00,78.22,78.6,77.92,78.51,1214713.0,77.7604,78.1382,77.4622,78.0487,1214713.0
2025-01-10 14:00:00,78.5,78.55,77.3,77.31,1316721.0,78.0388,78.0885,76.8458,76.8558,1316721.0
2025-01-10 14:10:00,77.3,77.58,77.17,77.45,715664.0,76.8458,77.1242,76.7166,76.9949,715664.0
2025-01-10 14:20:00,77.44,77.84,77.12,77.7,962926.0,76.985,77.3827,76.6669,77.2435,962926.0
2025-01-10 14:30:00,77.71,77.71,77.27,77.57,483737.0,77.2534,77.2534,76.816,77.1142,483737.0
2025-01-10 14:40:00,77.57,77.69,77.14,77.16,487938.0,77.1142,77.2335,76.6868,76.7066,487938.0
2025-01-10 14:50:00,77.15,77.77,77.1,77.59,700569.0,76.6967,77.3131,76.647,77.1341,700569.0
2025-01-10 15:00:00,77.59,77.73,77.34,77.45,679749.0,77.1341,77.2733,76.8856,76.9949,679749.0
2025-01-10 15:10:00,77.45,77.52,76.62,76.76,1177456.0,76.9949,77.0645,76.1698,76.309,1177456.0
2025-01-10 15:20:00,76.77,76.94,76.64,76.74,743091.0,76.3189,76.4879,76.1897,76.2891,743091.0
2025-01-10 15:30:00,76.69,77.03,76.41,76.78,1060379.0,76.2394,76.5774,75.9611,76.3289,1060379.0
2025-01-10 15:40:00,76.78,76.98,76.56,76.63,829500.0,76.3289,76.5277,76.1102,76.1798,829500.0
2025-01-10 15:50:00,76.62,77.11,76.48,76.76,2028024.0,76.1698,76.6569,76.0306,76.309,2028024.0
2025-01-13 09:30:00,74.04,74.25,73.38,73.61,4093765.0,73.605,73.8137,72.9489,73.1775,4093765.0
2025-01-13 09:40:00,73.6,74.24,73.34,73.89,2610787.0,73.1676,73.8038,72.9091,73.4559,2610787.0
2025-01-13 09:50:00,73.9,74.88,73.84,74.45,1846017.0,73.4658,74.44,73.4062,74.0126,1846017.0
2025-01-13 10:00:00,74.46,75.03,74.16,74.44,1688955.0,74.0225,74.5892,73.7243,74.0026,1688955.0
2025-01-13 10:10:00,74.45,74.48,73.94,74.28,1474346.0,74.0126,74.0424,73.5056,73.8436,1474346.0
2025-01-13 10:20:00,74.28,74.57,73.48,73.53,1856288.0,73.8436,74.1319,73.0483,73.098,1856288.0
2025-01-13 10:30:00,73.55,74.8,73.52,74.75,1841204.0,73.1179,74.3605,73.088,74.3108,1841204.0
2025-01-13 10:40:00,74.73,75.28,74.5,75.27,1654347.0,74.2909,74.8377,74.0623,74.8278,1654347.0
2025-01-13 10:50:00,75.26,75.29,74.36,74.41,972484.0,74.8178,74.8476,73.9231,73.9728,972484.0
2025-01-13 11:00:00,74.41,74.59,73.96,74.04,1134187.0,73.9728,74.1517,73.5254,73.605,1134187.0
2025-01-13 11:10:00,74.03,74.23,73.87,74.02,851478.0,73.595,73.7939,73.436,73.5851,851478.0
2025-01-13 11:20:00,74.03,74.18,73.82,73.94,853102.0,73.595,73.7442,73.3863,73.5056,853102.0
2025-01-13 11:30:00,73.93,74.53,73.89,74.05,1107611.0,73.4956,74.0921,73.4559,73.6149,1107611.0
2025-01-13 11:40:00,74.05,74.7,74.04,74.46,1140022.0,73.6149,74.2611,73.605,74.0225,1140022.0
2025-01-13 11:50:00,74.46,74.54,73.61,73.73,1044580.0,74.0225,74.102,73.1775,73.2968,1044580.0
2025-01-13 12:00:00,73.72,74.27,73.52,74.23,1406345.0,73.2869,73.8336,73.088,73.7939,1406345.0
2025-01-13 12:10:00,74.25,74.81,74.23,74.75,1055663.0,73.8137,74.3705,73.7939,74.3108,1055663.0
2025-01-13 12:20:00,74.76,75.07,74.67,74.91,997766.0,74.3207,74.6289,74.2313,74.4699,997766.0
2025-01-13 12:30:00,74.9,75.1,74.72,74.74,910333.0,74.4599,74.6587,74.281,74.3009,910333.0
2025-01-13 12:40:00,74.73,74.94,74.58,74.82,614439.0,74.2909,74.4997,74.1418,74.3804,614439.0
2025-01-13 12:50:00,74.83,75.43,74.77,75.37,1131654.0,74.3903,74.9868,74.3307,74.9272,1131654.0
2025-01-13 13:00:00,75.37,75.49,75.15,75.27,1091171.0,74.9272,75.0465,74.7085,74.8278,1091171.0
2025-01-13 13:10:00,75.26,75.48,75.05,75.1,609595.0,74.8178,75.0365,74.609,74.6587,609595.0
2025-01-13 13:20:00,75.1,75.41,75.01,75.4,698971.0,74.6587,74.9669,74.5693,74.957,698971.0
2025-01-13 13:30:00,75.4,75.57,75.21,75.47,1006443.0,74.957,75.126,74.7681,75.0266,1006443.0
2025-01-13 13:40:00,75.47,75.63,75.08,75.57,797209.0,75.0266,75.1856,74.6389,75.126,797209.0
2025-01-13 13:50:00,75.56,75.6,75.18,75.39,628005.0,75.116,75.1558,74.7383,74.947,628005.0
2025-01-13 14:00:00,75.4,75.52,75.12,75.17,808602.0,74.957,75.0763,74.6786,74.7283,808602.0
2025-01-13 14:10:00,75.16,75.33,74.84,74.87,669037.0,74.7184,74.8874,74.4003,74.4301,669037.0
2025-01-13 14:20:00,74.88,75.44,74.79,75.4,833432.0,74.44,74.9968,74.3506,74.957,833432.0
2025-01-13 14:30:00,75.37,75.58,75.19,75.51,668157.0,74.9272,75.1359,74.7482,75.0663,668157.0
2025-01-13 14:40:00,75.51,75.78,75.18,75.23,1039340.0,75.0663,75.3348,74.7383,74.788,1039340.0
2025-01-13 14:50:00,75.24,75.61,75.15,75.55,724551.0,74.7979,75.1658,74.7085,75.1061,724551.0
2025-01-13 15:00:00,75.54,75.57,75.3,75.4,641582.0,75.0962,75.126,74.8576,74.957,641582.0
2025-01-13 15:10:00,75.42,75.71,75.34,75.69,484292.0,74.9769,75.2652,74.8973,75.2453,484292.0
2025-01-13 15:20:00,75.69,75.74,75.2,75.31,700658.0,75.2453,75.295,74.7582,74.8675,700658.0
2025-01-13 15:30:00,75.31,75.55,75.22,75.29,700174.0,74.8675,75.1061,74.778,74.8476,700174.0
2025-01-13 15:40:00,75.3,75.57,75.29,75.46,536402.0,74.8576,75.126,74.8476,75.0166,536402.0
2025-01-13 15:50:00,75.46,76.2,75.45,76.05,2474125.0,75.0166,75.7523,75.0067,75.6032,2474125.0
2025-01-14 09:30:00,77.42,77.98,76.86,77.86,3394732.0,76.9651,77.5218,76.4084,77.4025,3394732.0
2025-01-14 09:40:00,77.87,78.06,77.07,77.45,2182056.0,77.4125,77.6014,76.6172,76.9949,2182056.0
2025-01-14 09:50:00,77.47,77.5,76.28,76.44,2493567.0,77.0148,77.0446,75.8318,75.9909,2493567.0
2025-01-14 10:00:00,76.44,77.42,76.3,77.35,2070033.0,75.9909,76.9651,75.8517,76.8955,2070033.0
2025-01-14 10:10:00,77.36,77.82,77.24,77.42,1826956.0,76.9055,77.3628,76.7862,76.9651,1826956.0
2025-01-14 10:20:00,77.44,77.52,76.74,76.79,1419045.0,76.985,77.0645,76.2891,76.3388,1419045.0
2025-01-14 10:30:00,76.81,76.93,76.12,76.14,1730035.0,76.3587,76.478,75.6728,75.6926,1730035.0
2025-01-14 10:40:00,76.14,76.86,76.07,76.27,1644646.0,75.6926,76.4084,75.623,75.8219,1644646.0
2025-01-14 10:50:00,76.27,76.51,75.93,75.93,1561500.0,75.8219,76.0605,75.4839,75.4839,1561500.0
2025-01-14 11:00:00,75.94,76.01,75.27,75.72,2534948.0,75.4938,75.5634,74.8278,75.2751,2534948.0
2025-01-14 11:10:00,75.71,75.82,75.43,75.52,1311387.0,75.2652,75.3745,74.9868,75.0763,1311387.0
2025-01-14 11:20:00,75.55,76.16,75.53,75.59,1501781.0,75.1061,75.7125,75.0862,75.1459,1501781.0
2025-01-14 11:30:00,75.59,75.86,75.32,75.46,902389.0,75.1459,75.4143,74.8775,75.0166,902389.0
2025-01-14 11:40:00,75.45,75.57,74.92,75.05,1320675.0,75.0067,75.126,74.4798,74.609,1320675.0
2025-01-14 11:50:00,75.06,75.18,74.68,74.72,1088614.0,74.619,74.7383,74.2412,74.281,1088614.0
2025-01-14 12:00:00,74.71,75.1,74.56,75.03,1091142.0,74.271,74.6587,74.1219,74.5892,1091142.0
2025-01-14 12:10:00,75.0,75.31,75.0,75.09,736997.0,74.5593,74.8675,74.5593,74.6488,736997.0
2025-01-14 12:20:00,75.09,75.18,74.77,75.06,679561.0,74.6488,74.7383,74.3307,74.619,679561.0
2025-01-14 12:30:00,75.05,75.05,74.38,74.84,926155.0,74.609,74.609,73.943,74.4003,926155.0
2025-01-14 12:40:00,74.83,75.3,74.77,75.14,845694.0,74.3903,74.8576,74.3307,74.6985,845694.0
2025-01-14 12:50:00,75.12,75.39,74.98,75.17,778953.0,74.6786,74.947,74.5395,74.7283,778953.0
2025-01-14 13:00:00,75.15,75.5,75.08,75.38,804556.0,74.7085,75.0564,74.6389,74.9371,804556.0
2025-01-14 13:10:00,75.39,75.68,75.23,75.52,820667.0,74.947,75.2353,74.788,75.0763,820667.0
2025-01-14 13:20:00,75.52,76.05,75.46,75.96,844922.0,75.0763,75.6032,75.0166,75.5137,844922.0
2025-01-14 13:30:00,75.96,76.16,75.84,76.15,698662.0,75.5137,75.7125,75.3944,75.7026,698662.0
2025-01-14 13:40:00,76.14,76.56,76.09,76.53,1012620.0,75.6926,76.1102,75.6429,76.0803,1012620.0
2025-01-14 13:50:00,76.54,76.72,76.49,76.59,698544.0,76.0903,76.2692,76.0406,76.14,698544.0
2025-01-14 14:00:00,76.59,76.72,76.42,76.54,691767.0,76.14,76.2692,75.971,76.0903,691767.0
2025-01-14 14:10:00,76.56,76.75,76.32,76.63,661145.0,76.1102,76.2991,75.8716,76.1798,661145.0
2025-01-14 14:20:00,76.63,76.74,76.41,76.42,635125.0,76.1798,76.2891,75.9611,75.971,635125.0
2025-01-14 14:30:00,76.43,76.69,76.34,76.61,396558.0,75.9809,76.2394,75.8915,76.1599,396558.0
2025-01-14 14:40:00,76.61,76.64,76.27,76.28,432466.0,76.1599,76.1897,75.8219,75.8318,432466.0
2025-01-14 14:50:00,76.28,76.31,75.06,75.11,1346401.0,75.8318,75.8616,74.619,74.6687,1346401.0
2025-01-14 15:00:00,75.1,75.27,74.19,74.52,2077837.0,74.6587,74.8278,73.7541,74.0822,2077837.0
2025-01-14 15:10:00,74.49,74.75,74.22,74.58,1139548.0,74.0523,74.3108,73.7839,74.1418,1139548.0
2025-01-14 15:20:00,74.59,74.9,74.35,74.85,964518.0,74.1517,74.4599,73.9132,74.4102,964518.0
2025-01-14 15:30:00,74.84,75.06,74.46,74.47,1059344.0,74.4003,74.619,74.0225,74.0325,1059344.0
2025-01-14 15:40:00,74.5,75.11,74.45,74.92,1211801.0,74.0623,74.6687,74.0126,74.4798,1211801.0
2025-01-14 15:50:00,74.94,75.79,74.9,75.75,3014880.0,74.4997,75.3447,74.4599,75.3049,3014880.0
2025-01-15 09:30:00,79.31,79.68,78.6,79.3,4528740.0,78.844,79.2118,78.1382,78.8341,4528740.0
2025-01-15 09:40:00,79.3,80.31,79.3,80.31,2951702.0,78.8341,79.8381,78.8341,79.8381,2951702.0
2025-01-15 09:50:00,80.31,80.31,79.69,80.12,2335864.0,79.8381,79.8381,79.2218,79.6493,2335864.0
2025-01-15 10:00:00,80.12,80.78,80.11,80.56,2139426.0,79.6493,80.3054,79.6393,80.0867,2139426.0
2025-01-15 10:10:00,80.56,80.95,80.43,80.94,1450415.0,80.0867,80.4744,79.9574,80.4644,1450415.0
2025-01-15 10:20:00,80.95,80.96,80.63,80.8,1430652.0,80.4744,80.4843,80.1563,80.3253,1430652.0
2025-01-15 10:30:00,80.8,80.88,80.32,80.69,1381091.0,80.3253,80.4048,79.8481,80.2159,1381091.0
2025-01-15 10:40:00,80.66,80.78,80.23,80.35,866432.0,80.1861,80.3054,79.7586,79.8779,866432.0
2025-01-15 10:50:00,80.38,80.63,80.02,80.02,968897.0,79.9077,80.1563,79.5498,79.5498,968897.0
2025-01-15 11:00:00,80.03,80.58,80.03,80.18,995569.0,79.5598,80.1066,79.5598,79.7089,995569.0
2025-01-15 11:10:00,80.18,80.47,80.03,80.32,731428.0,79.7089,79.9972,79.5598,79.8481,731428.0
2025-01-15 11:20:00,80.33,80.56,80.06,80.17,599874.0,79.858,80.0867,79.5896,79.699,599874.0
2025-01-15 11:30:00,80.17,80.17,79.53,79.8,1413987.0,79.699,79.699,79.0627,79.3311,1413987.0
2025-01-15 11:40:00,79.81,79.91,79.5,79.66,765571.0,79.3411,79.4405,79.0329,79.192,765571.0
2025-01-15 11:50:00,79.65,79.69,79.24,79.55,801988.0,79.182,79.2218,78.7744,79.0826,801988.0
2025-01-15 12:00:00,79.54,79.99,79.43,79.96,979441.0,79.0727,79.52,78.9633,79.4902,979441.0
2025-01-15 12:10:00,79.97,80.14,79.87,79.91,872070.0,79.5001,79.6691,79.4007,79.4405,872070.0
2025-01-15 12:20:00,79.92,80.13,79.79,80.12,973058.0,79.4504,79.6592,79.3212,79.6493,973058.0
2025-01-15 12:30:00,80.11,80.48,80.1,80.45,641030.0,79.6393,80.0071,79.6294,79.9773,641030.0
2025-01-15 12:40:00,80.45,80.53,80.36,80.48,542178.0,79.9773,80.0568,79.8878,80.0071,542178.0
2025-01-15 12:50:00,80.48,80.5,80.03,80.06,669369.0,80.0071,80.027,79.5598,79.5896,669369.0
2025-01-15 13:00:00,80.07,80.53,80.06,80.31,641210.0,79.5995,80.0568,79.5896,79.8381,641210.0
2025-01-15 13:10:00,80.31,80.6,80.29,80.57,440851.0,79.8381,80.1264,79.8183,80.0966,440851.0
2025-01-15 13:20:00,80.58,80.76,80.52,80.74,426316.0,80.1066,80.2855,80.0469,80.2656,426316.0
2025-01-15 13:30:00,80.75,80.85,80.53,80.62,678770.0,80.2756,80.375,80.0568,80.1463,678770.0
2025-01-15 13:40:00,80.61,80.78,80.55,80.66,354997.0,80.1364,80.3054,80.0767,80.1861,354997.0
2025-01-15 13:50:00,80.67,80.78,80.64,80.69,283747.0,80.196,80.3054,80.1662,80.2159,283747.0
2025-01-15 14:00:00,80.69,80.87,80.67,80.78,412230.0,80.2159,80.3948,80.196,80.3054,412230.0
2025-01-15 14:10:00,80.78,80.94,80.75,80.87,404177.0,80.3054,80.4644,80.2756,80.3948,404177.0
2025-01-15 14:20:00,80.87,81.11,80.75,81.08,765361.0,80.3948,80.6334,80.2756,80.6036,765361.0
2025-01-15 14:30:00,81.09,81.28,81.06,81.24,836395.0,80.6136,80.8024,80.5837,80.7627,836395.0
2025-01-15 14:40:00,81.24,81.28,80.97,81.04,782971.0,80.7627,80.8024,80.4943,80.5638,782971.0
2025-01-15 14:50:00,81.05,81.14,80.93,81.11,411778.0,80.5738,80.6633,80.4545,80.6334,411778.0
2025-01-15 15:00:00,81.11,81.2,81.05,81.14,362568.0,80.6334,80.7229,80.5738,80.6633,362568.0
2025-01-15 15:10:00,81.15,81.36,81.15,81.35,598960.0,80.6732,80.882,80.6732,80.872,598960.0
2025-01-15 15:20:00,81.35,81.48,81.31,81.34,732072.0,80.872,81.0013,80.8323,80.8621,732072.0
2025-01-15 15:30:00,81.33,81.41,81.09,81.19,853006.0,80.8521,80.9317,80.6136,80.713,853006.0
2025-01-15 15:40:00,81.19,81.29,81.06,81.16,929691.0,80.713,80.8124,80.5837,80.6831,929691.0
2025-01-15 15:50:00,81.15,81.16,80.85,80.89,2655759.0,80.6732,80.6831,80.375,80.4147,2655759.0
2025-01-16 09:30:00,82.01,82.05,80.99,81.47,2775481.0,81.5281,81.5679,80.5141,80.9913,2775481.0
2025-01-16 09:40:00,81.5,81.77,80.6,80.73,1997988.0,81.0211,81.2896,80.1264,80.2557,1997988.0
2025-01-16 09:50:00,80.78,81.13,80.62,80.7,1444233.0,80.3054,80.6533,80.1463,80.2258,1444233.0
2025-01-16 10:00:00,80.69,81.24,80.22,81.05,2524320.0,80.2159,80.7627,79.7487,80.5738,2524320.0
2025-01-16 10:10:00,81.04,81.25,80.46,80.94,1270207.0,80.5638,80.7726,79.9873,80.4644,1270207.0
2025-01-16 10:20:00,80.95,81.13,80.61,80.68,933248.0,80.4744,80.6533,80.1364,80.206,933248.0
2025-01-16 10:30:00,80.7,81.09,80.39,80.98,1886070.0,80.2258,80.6136,79.9177,80.5042,1886070.0
2025-01-16 10:40:00,80.99,81.06,80.29,80.55,1232929.0,80.5141,80.5837,79.8183,80.0767,1232929.0
2025-01-16 10:50:00,80.57,81.25,80.57,81.23,1192667.0,80.0966,80.7726,80.0966,80.7527,1192667.0
2025-01-16 11:00:00,81.23,81.8,81.14,81.71,1791682.0,80.7527,81.3194,80.6633,81.2299,1791682.0
2025-01-16 11:10:00,81.7,81.72,80.9,81.25,1401989.0,81.22,81.2399,80.4247,80.7726,1401989.0
2025-01-16 11:20:00,81.21,81.22,80.8,81.06,799146.0,80.7328,80.7428,80.3253,80.5837,799146.0
2025-01-16 11:30:00,81.06,81.22,80.47,80.59,779322.0,80.5837,80.7428,79.9972,80.1165,779322.0
2025-01-16 11:40:00,80.59,80.66,80.03,80.62,1130616.0,80.1165,80.1861,79.5598,80.1463,1130616.0
2025-01-16 11:50:00,80.63,81.02,80.42,80.97,645595.0,80.1563,80.544,79.9475,80.4943,645595.0
2025-01-16 12:00:00,80.96,81.1,80.85,81.01,533839.0,80.4843,80.6235,80.375,80.534,533839.0
2025-01-16 12:10:00,81.01,81.05,80.65,80.78,394899.0,80.534,80.5738,80.1761,80.3054,394899.0
2025-01-16 12:20:00,80.78,81.25,80.62,81.2,597365.0,80.3054,80.7726,80.1463,80.7229,597365.0
2025-01-16 12:30:00,81.21,81.23,80.8,80.84,398885.0,80.7328,80.7527,80.3253,80.365,398885.0
2025-01-16 12:40:00,80.84,80.98,80.76,80.83,391682.0,80.365,80.5042,80.2855,80.3551,391682.0
2025-01-16 12:50:00,80.85,80.99,80.7,80.8,364632.0,80.375,80.5141,80.2258,80.3253,364632.0
2025-01-16 13:00:00,80.8,81.08,80.76,80.95,347103.0,80.3253,80.6036,80.2855,80.4744,347103.0
2025-01-16 13:10:00,80.95,81.11,80.65,80.73,456446.0,80.4744,80.6334,80.1761,80.2557,456446.0
2025-01-16 13:20:00,80.73,80.83,80.28,80.34,477532.0,80.2557,80.3551,79.8083,79.868,477532.0
2025-01-16 13:30:00,80.33,80.44,79.91,80.1,1188388.0,79.858,79.9674,79.4405,79.6294,1188388.0
2025-01-16 13:40:00,80.1,80.2,79.42,79.67,1406102.0,79.6294,79.7288,78.9534,79.2019,1406102.0
2025-01-16 13:50:00,79.68,79.92,79.51,79.75,920431.0,79.2118,79.4504,79.0428,79.2814,920431.0
2025-01-16 14:00:00,79.74,80.3,79.59,80.15,907774.0,79.2715,79.8282,79.1224,79.6791,907774.0
2025-01-16 14:10:00,80.16,80.37,80.11,80.27,680344.0,79.689,79.8978,79.6393,79.7984,680344.0
2025-01-16 14:20:00,80.28,80.45,79.92,80.35,671820.0,79.8083,79.9773,79.4504,79.8779,671820.0
2025-01-16 14:30:00,80.36,80.52,80.17,80.5,534077.0,79.8878,80.0469,79.699,80.027,534077.0
2025-01-16 14:40:00,80.49,80.51,80.33,80.47,336000.0,80.0171,80.037,79.858,79.9972,336000.0
2025-01-16 14:50:00,80.47,80.74,80.24,80.67,778861.0,79.9972,80.2656,79.7685,80.196,778861.0
2025-01-16 15:00:00,80.66,80.91,80.6,80.86,635056.0,80.1861,80.4346,80.1264,80.3849,635056.0
2025-01-16 15:10:00,80.87,80.89,80.27,80.31,676237.0,80.3948,80.4147,79.7984,79.8381,676237.0
2025-01-16 15:20:00,80.31,80.37,80.02,80.2,652101.0,79.8381,79.8978,79.5498,79.7288,652101.0
2025-01-16 15:30:00,80.17,80.39,79.99,80.05,513148.0,79.699,79.9177,79.52,79.5797,513148.0
2025-01-16 15:40:00,80.06,80.32,79.98,80.07,537412.0,79.5896,79.8481,79.5101,79.5995,537412.0
2025-01-16 15:50:00,80.07,80.23,79.2,79.23,2217398.0,79.5995,79.7586,78.7347,78.7645,2217398.0
2025-01-17 09:30:00,83.69,83.74,82.18,82.31,3935162.0,83.1983,83.248,81.6972,81.8264,3935162.0
2025-01-17 09:40:00,82.33,82.65,81.96,82.47,2925628.0,81.8463,82.1644,81.4784,81.9854,2925628.0
2025-01-17 09:50:00,82.47,82.79,81.92,82.13,2000288.0,81.9854,82.3036,81.4387,81.6474,2000288.0
2025-01-17 10:00:00,82.15,82.96,82.11,82.52,2014393.0,81.6673,82.4726,81.6276,82.0352,2014393.0
2025-01-17 10:10:00,82.51,82.81,82.32,82.71,846757.0,82.0252,82.3234,81.8363,82.224,846757.0
2025-01-17 10:20:00,82.73,82.79,81.84,82.37,1487526.0,82.2439,82.3036,81.3591,81.886,1487526.0
2025-01-17 10:30:00,82.39,82.81,82.25,82.78,1041863.0,81.9059,82.3234,81.7667,82.2936,1041863.0
2025-01-17 10:40:00,82.76,82.89,82.48,82.82,904087.0,82.2737,82.403,81.9954,82.3334,904087.0
2025-01-17 10:50:00,82.82,83.11,82.68,83.09,1097230.0,82.3334,82.6217,82.1942,82.6018,1097230.0
2025-01-17 11:00:00,83.08,83.16,82.83,82.97,663263.0,82.5919,82.6714,82.3433,82.4825,663263.0
2025-01-17 11:10:00,82.98,83.11,82.92,83.03,442213.0,82.4925,82.6217,82.4328,82.5422,442213.0
2025-01-17 11:20:00,83.04,83.56,83.01,83.45,1102621.0,82.5521,83.069,82.5223,82.9597,1102621.0
2025-01-17 11:30:00,83.45,83.53,82.99,83.35,990084.0,82.9597,83.0392,82.5024,82.8603,990084.0
2025-01-17 11:40:00,83.35,83.35,82.94,83.06,595431.0,82.8603,82.8603,82.4527,82.572,595431.0
2025-01-17 11:50:00,83.07,83.17,82.87,82.96,530476.0,82.5819,82.6813,82.3831,82.4726,530476.0
2025-01-17 12:00:00,82.95,83.13,82.7,83.09,724027.0,82.4626,82.6416,82.2141,82.6018,724027.0
2025-01-17 12:10:00,83.08,83.24,83.0,83.22,485398.0,82.5919,82.7509,82.5123,82.731,485398.0
2025-01-17 12:20:00,83.21,83.44,83.21,83.41,515926.0,82.7211,82.9497,82.7211,82.9199,515926.0
2025-01-17 12:30:00,83.41,83.45,83.2,83.39,513443.0,82.9199,82.9597,82.7112,82.9,513443.0
2025-01-17 12:40:00,83.38,83.43,83.25,83.41,291450.0,82.8901,82.9398,82.7609,82.9199,291450.0
2025-01-17 12:50:00,83.42,83.47,83.24,83.43,479442.0,82.9299,82.9796,82.7509,82.9398,479442.0
2025-01-17 13:00:00,83.43,83.67,83.3,83.59,747253.0,82.9398,83.1784,82.8106,83.0989,747253.0
2025-01-17 13:10:00,83.59,83.9,83.58,83.86,682339.0,83.0989,83.407,83.0889,83.3673,682339.0
2025-01-17 13:20:00,83.87,83.94,83.71,83.73,511327.0,83.3772,83.4468,83.2182,83.238,511327.0
2025-01-17 13:30:00,83.72,83.79,83.59,83.72,517568.0,83.2281,83.2977,83.0989,83.2281,517568.0
2025-01-17 13:40:00,83.72,83.75,83.42,83.42,512553.0,83.2281,83.2579,82.9299,82.9299,512553.0
2025-01-17 13:50:00,83.43,83.5,83.27,83.48,502003.0,82.9398,83.0094,82.7807,82.9895,502003.0
2025-01-17 14:00:00,83.47,83.57,83.27,83.35,649328.0,82.9796,83.079,82.7807,82.8603,649328.0
2025-01-17 14:10:00,83.35,83.54,83.25,83.3,318290.0,82.8603,83.0492,82.7609,82.8106,318290.0
2025-01-17 14:20:00,83.29,83.63,83.29,83.48,432092.0,82.8006,83.1386,82.8006,82.9895,432092.0
2025-01-17 14:30:00,83.49,83.61,83.4,83.54,388496.0,82.9995,83.1187,82.91,83.0492,388496.0
2025-01-17 14:40:00,83.53,83.61,83.45,83.51,342423.0,83.0392,83.1187,82.9597,83.0193,342423.0
2025-01-17 14:50:00,83.5,83.53,83.26,83.38,359265.0,83.0094,83.0392,82.7708,82.8901,359265.0
2025-01-17 15:00:00,83.36,83.36,83.01,83.34,630454.0,82.8702,82.8702,82.5223,82.8503,630454.0
2025-01-17 15:10:00,83.33,83.43,83.16,83.3,413276.0,82.8404,82.9398,82.6714,82.8106,413276.0
2025-01-17 15:20:00,83.3,83.39,83.14,83.15,481062.0,82.8106,82.9,82.6515,82.6615,481062.0
2025-01-17 15:30:00,83.16,83.42,83.15,83.35,450300.0,82.6714,82.9299,82.6615,82.8603,450300.0
2025-01-17 15:40:00,83.36,83.48,83.26,83.37,639510.0,82.8702,82.9895,82.7708,82.8802,639510.0
2025-01-17 15:50:00,83.37,83.57,82.93,83.15,1964434.0,82.8802,83.079,82.4427,82.6615,1964434.0
2025-01-21 09:30:00,84.45,84.53,83.52,83.6,2371169.0,83.9538,84.0333,83.0293,83.1088,2371169.0
2025-01-21 09:40:00,83.6,84.06,83.06,83.77,2908709.0,83.1088,83.5661,82.572,83.2778,2908709.0
2025-01-21 09:50:00,83.8,84.03,82.88,83.54,2361233.0,83.3076,83.5363,82.393,83.0492,2361233.0
2025-01-21 10:00:00,83.53,83.58,82.98,83.33,1348404.0,83.0392,83.0889,82.4925,82.8404,1348404.0
2025-01-21 10:10:00,83.32,83.47,82.33,83.23,1968651.0,82.8305,82.9796,81.8463,82.741,1968651.0
2025-01-21 10:20:00,83.22,83.67,83.09,83.64,1061569.0,82.731,83.1784,82.6018,83.1486,1061569.0
2025-01-21 10:30:00,83.64,83.68,83.19,83.44,965126.0,83.1486,83.1883,82.7012,82.9497,965126.0
2025-01-21 10:40:00,83.41,83.75,83.15,83.34,1005648.0,82.9199,83.2579,82.6615,82.8503,1005648.0
2025-01-21 10:50:00,83.35,83.68,83.02,83.58,823662.0,82.8603,83.1883,82.5322,83.0889,823662.0
2025-01-21 11:00:00,83.57,83.81,83.12,83.75,700978.0,83.079,83.3176,82.6316,83.2579,700978.0
2025-01-21 11:10:00,83.74,83.82,83.49,83.57,530603.0,83.248,83.3275,82.9995,83.079,530603.0
2025-01-21 11:20:00,83.58,83.72,83.39,83.54,594735.0,83.0889,83.2281,82.9,83.0492,594735.0
2025-01-21 11:30:00,83.54,83.74,83.3,83.31,616585.0,83.0492,83.248,82.8106,82.8205,616585.0
2025-01-21 11:40:00,83.32,83.66,83.25,83.62,532276.0,82.8305,83.1685,82.7609,83.1287,532276.0
2025-01-21 11:50:00,83.6,84.11,83.58,84.04,961038.0,83.1088,83.6158,83.0889,83.5462,961038.0
2025-01-21 12:00:00,84.04,84.06,83.82,84.03,439882.0,83.5462,83.5661,83.3275,83.5363,439882.0
2025-01-21 12:10:00,84.03,84.09,83.75,83.87,550741.0,83.5363,83.5959,83.2579,83.3772,550741.0
2025-01-21 12:20:00,83.85,84.36,83.82,84.27,630040.0,83.3573,83.8643,83.3275,83.7749,630040.0
2025-01-21 12:30:00,84.28,84.46,84.26,84.4,673394.0,83.7848,83.9638,83.7649,83.9041,673394.0
2025-01-21 12:40:00,84.41,84.58,84.37,84.55,687211.0,83.914,84.083,83.8743,84.0532,687211.0
2025-01-21 12:50:00,84.56,84.82,84.54,84.81,797219.0,84.0632,84.3216,84.0433,84.3117,797219.0
2025-01-21 13:00:00,84.8,84.84,84.55,84.75,731309.0,84.3018,84.3415,84.0532,84.2521,731309.0
2025-01-21 13:10:00,84.75,85.15,84.75,84.98,1026799.0,84.2521,84.6497,84.2521,84.4807,1026799.0
2025-01-21 13:20:00,84.98,85.05,84.83,84.92,524655.0,84.4807,84.5503,84.3316,84.4211,524655.0
2025-01-21 13:30:00,84.92,85.04,84.85,85.01,567383.0,84.4211,84.5403,84.3515,84.5105,567383.0
2025-01-21 13:40:00,85.0,85.04,84.73,84.79,596350.0,84.5006,84.5403,84.2322,84.2918,596350.0
2025-01-21 13:50:00,84.79,85.0,84.77,84.93,373356.0,84.2918,84.5006,84.2719,84.431,373356.0
2025-01-21 14:00:00,84.92,85.06,84.88,84.98,531602.0,84.4211,84.5602,84.3813,84.4807,531602.0
2025-01-21 14:10:00,84.99,85.04,84.54,84.57,711833.0,84.4906,84.5403,84.0433,84.0731,711833.0
2025-01-21 14:20:00,84.58,84.86,84.46,84.8,812229.0,84.083,84.3614,83.9638,84.3018,812229.0
2025-01-21 14:30:00,84.78,84.78,84.43,84.49,443955.0,84.2819,84.2819,83.9339,83.9936,443955.0
2025-01-21 14:40:00,84.49,84.66,84.42,84.48,309219.0,83.9936,84.1626,83.924,83.9836,309219.0
2025-01-21 14:50:00,84.51,84.64,84.31,84.62,530688.0,84.0135,84.1427,83.8146,84.1228,530688.0
2025-01-21 15:00:00,84.62,84.68,84.5,84.65,472594.0,84.1228,84.1825,84.0035,84.1526,472594.0
2025-01-21 15:10:00,84.66,84.72,84.6,84.65,256675.0,84.1626,84.2222,84.1029,84.1526,256675.0
2025-01-21 15:20:00,84.64,84.89,84.54,84.84,666101.0,84.1427,84.3912,84.0433,84.3415,666101.0
2025-01-21 15:30:00,84.84,84.99,84.54,84.76,869181.0,84.3415,84.4906,84.0433,84.262,869181.0
2025-01-21 15:40:00,84.75,84.79,84.43,84.51,529445.0,84.2521,84.2918,83.9339,84.0135,529445.0
2025-01-21 15:50:00,84.5,84.74,84.32,84.53,1386415.0,84.0035,84.2421,83.8246,84.0333,1386415.0
2025-01-22 09:30:00,86.84,87.62,86.71,87.34,2862407.0,86.3298,87.1052,86.2005,86.8268,2862407.0
2025-01-22 09:40:00,87.32,87.68,87.03,87.67,1720787.0,86.807,87.1648,86.5187,87.1549,1720787.0
2025-01-22 09:50:00,87.67,88.15,87.55,87.98,1930767.0,87.1549,87.6321,87.0356,87.4631,1930767.0
2025-01-22 10:00:00,87.98,88.11,87.54,87.99,1832440.0,87.4631,87.5923,87.0257,87.473,1832440.0
2025-01-22 10:10:00,87.99,88.24,87.89,88.07,1456895.0,87.473,87.7215,87.3736,87.5525,1456895.0
2025-01-22 10:20:00,88.08,88.12,87.8,87.95,1044066.0,87.5625,87.6022,87.2841,87.4332,1044066.0
2025-01-22 10:30:00,87.96,88.3,87.88,88.22,914524.0,87.4432,87.7812,87.3637,87.7017,914524.0
2025-01-22 10:40:00,88.22,88.3,88.09,88.22,599032.0,87.7017,87.7812,87.5724,87.7017,599032.0
2025-01-22 10:50:00,88.23,88.23,87.75,87.77,964572.0,87.7116,87.7116,87.2344,87.2543,964572.0
2025-01-22 11:00:00,87.77,88.17,87.7,88.1,1049072.0,87.2543,87.652,87.1847,87.5824,1049072.0
2025-01-22 11:10:00,88.06,88.24,87.76,88.19,755555.0,87.5426,87.7215,87.2444,87.6718,755555.0
2025-01-22 11:20:00,88.19,88.44,88.05,88.42,885510.0,87.6718,87.9204,87.5327,87.9005,885510.0
2025-01-22 11:30:00,88.42,88.59,88.35,88.56,708641.0,87.9005,88.0695,87.8309,88.0397,708641.0
2025-01-22 11:40:00,88.56,88.63,88.47,88.52,494581.0,88.0397,88.1093,87.9502,87.9999,494581.0
2025-01-22 11:50:00,88.55,88.73,88.53,88.69,477239.0,88.0297,88.2087,88.0098,88.1689,477239.0
2025-01-22 12:00:00,88.7,88.89,88.67,88.86,734117.0,88.1788,88.3677,88.149,88.3379,734117.0
2025-01-22 12:10:00,88.87,88.91,88.53,88.63,652960.0,88.3478,88.3876,88.0098,88.1093,652960.0
2025-01-22 12:20:00,88.64,88.7,88.57,88.62,337197.0,88.1192,88.1788,88.0496,88.0993,337197.0
2025-01-22 12:30:00,88.62,88.69,88.53,88.6,244125.0,88.0993,88.1689,88.0098,88.0794,244125.0
2025-01-22 12:40:00,88.62,88.65,88.36,88.51,883685.0,88.0993,88.1291,87.8408,87.99,883685.0
2025-01-22 12:50:00,88.52,88.64,88.44,88.5,359486.0,87.9999,88.1192,87.9204,87.98,359486.0
2025-01-22 13:00:00,88.5,88.55,88.37,88.48,499416.0,87.98,88.0297,87.8508,87.9601,499416.0
2025-01-22 13:10:00,88.48,88.53,88.1,88.15,776121.0,87.9601,88.0098,87.5824,87.6321,776121.0
2025-01-22 13:20:00,88.15,88.28,87.95,88.01,790568.0,87.6321,87.7613,87.4332,87.4929,790568.0
2025-01-22 13:30:00,88.03,88.21,87.98,88.19,423128.0,87.5128,87.6917,87.4631,87.6718,423128.0
2025-01-22 13:40:00,88.17,88.37,88.13,88.34,553560.0,87.652,87.8508,87.6122,87.821,553560.0
2025-01-22 13:50:00,88.34,88.42,88.08,88.14,499822.0,87.821,87.9005,87.5625,87.6221,499822.0
2025-01-22 14:00:00,88.15,88.22,88.04,88.11,345888.0,87.6321,87.7017,87.5227,87.5923,345888.0
2025-01-22 14:10:00,88.11,88.26,88.09,88.19,208017.0,87.5923,87.7414,87.5724,87.6718,208017.0
2025-01-22 14:20:00,88.2,88.34,88.02,88.06,384173.0,87.6818,87.821,87.5028,87.5426,384173.0
2025-01-22 14:30:00,88.05,88.05,87.94,88.04,595361.0,87.5327,87.5327,87.4233,87.5227,595361.0
2025-01-22 14:40:00,88.05,88.2,87.92,88.17,390649.0,87.5327,87.6818,87.4034,87.652,390649.0
2025-01-22 14:50:00,88.17,88.31,88.16,88.29,452016.0,87.652,87.7911,87.642,87.7713,452016.0
2025-01-22 15:00:00,88.28,88.3,88.1,88.16,388436.0,87.7613,87.7812,87.5824,87.642,388436.0
2025-01-22 15:10:00,88.16,88.17,87.99,88.09,349443.0,87.642,87.652,87.473,87.5724,349443.0
2025-01-22 15:20:00,88.08,88.15,87.99,88.0,333520.0,87.5625,87.6321,87.473,87.483,333520.0
2025-01-22 15:30:00,88.01,88.15,87.87,87.88,603258.0,87.4929,87.6321,87.3537,87.3637,603258.0
2025-01-22 15:40:00,87.89,88.08,87.85,87.96,794934.0,87.3736,87.5625,87.3338,87.4432,794934.0
2025-01-22 15:50:00,87.96,88.15,87.61,87.8,2084977.0,87.4432,87.6321,87.0952,87.2841,2084977.0
2025-01-23 09:30:00,86.54,86.8,86.27,86.79,2150118.0,86.0315,86.29,85.7631,86.2801,2150118.0
2025-01-23 09:40:00,86.79,86.88,86.6,86.81,1046187.0,86.2801,86.3695,86.0912,86.2999,1046187.0
2025-01-23 09:50:00,86.82,86.87,86.41,86.64,934719.0,86.3099,86.3596,85.9023,86.1309,934719.0
2025-01-23 10:00:00,86.64,86.72,86.3,86.51,881434.0,86.1309,86.2105,85.7929,86.0017,881434.0
2025-01-23 10:10:00,86.52,86.74,86.46,86.46,639488.0,86.0117,86.2304,85.952,85.952,639488.0
2025-01-23 10:20:00,86.47,86.78,86.44,86.68,610073.0,85.9619,86.2701,85.9321,86.1707,610073.0
2025-01-23 10:30:00,86.68,87.12,86.58,87.01,999877.0,86.1707,86.6081,86.0713,86.4988,999877.0
2025-01-23 10:40:00,87.02,87.17,86.87,87.09,865484.0,86.5087,86.6578,86.3596,86.5783,865484.0
2025-01-23 10:50:00,87.09,87.11,86.94,87.05,424548.0,86.5783,86.5982,86.4292,86.5385,424548.0
2025-01-23 11:00:00,87.06,87.23,86.86,86.88,650390.0,86.5485,86.7175,86.3497,86.3695,650390.0
2025-01-23 11:10:00,86.9,87.21,86.64,86.97,1155309.0,86.3894,86.6976,86.1309,86.459,1155309.0
2025-01-23 11:20:00,87.0,87.26,86.81,87.24,719664.0,86.4888,86.7473,86.2999,86.7274,719664.0
2025-01-23 11:30:00,87.23,87.4,87.07,87.21,759997.0,86.7175,86.8865,86.5584,86.6976,759997.0
2025-01-23 11:40:00,87.22,87.51,87.14,87.41,856616.0,86.7075,86.9958,86.628,86.8964,856616.0
2025-01-23 11:50:00,87.41,87.44,87.06,87.22,541181.0,86.8964,86.9262,86.5485,86.7075,541181.0
2025-01-23 12:00:00,87.22,87.22,86.9,87.09,472921.0,86.7075,86.7075,86.3894,86.5783,472921.0
2025-01-23 12:10:00,87.09,87.21,87.03,87.18,240924.0,86.5783,86.6976,86.5187,86.6678,240924.0
2025-01-23 12:20:00,87.2,87.22,86.95,86.98,267232.0,86.6877,86.7075,86.4391,86.4689,267232.0
2025-01-23 12:30:00,86.98,87.0,86.67,86.74,478699.0,86.4689,86.4888,86.1608,86.2304,478699.0
2025-01-23 12:40:00,86.73,87.0,86.67,86.97,368102.0,86.2204,86.4888,86.1608,86.459,368102.0
2025-01-23 12:50:00,86.97,87.13,86.94,87.12,411553.0,86.459,86.6181,86.4292,86.6081,411553.0
2025-01-23 13:00:00,87.12,87.15,87.05,87.11,176354.0,86.6081,86.6379,86.5385,86.5982,176354.0
2025-01-23 13:10:00,87.11,87.44,87.09,87.43,421614.0,86.5982,86.9262,86.5783,86.9163,421614.0
2025-01-23 13:20:00,87.42,87.56,87.35,87.36,613815.0,86.9064,87.0455,86.8368,86.8467,613815.0
2025-01-23 13:30:00,87.37,87.67,87.37,87.59,517323.0,86.8567,87.1549,86.8567,87.0754,517323.0
2025-01-23 13:40:00,87.58,87.59,87.31,87.34,387019.0,87.0654,87.0754,86.797,86.8268,387019.0
2025-01-23 13:50:00,87.35,87.45,87.25,87.32,308244.0,86.8368,86.9362,86.7374,86.807,308244.0
2025-01-23 14:00:00,87.31,87.37,87.06,87.08,271840.0,86.797,86.8567,86.5485,86.5684,271840.0
2025-01-23 14:10:00,87.08,87.1,86.95,87.06,446232.0,86.5684,86.5882,86.4391,86.5485,446232.0
2025-01-23 14:20:00,87.05,87.29,87.01,87.2,390627.0,86.5385,86.7771,86.4988,86.6877,390627.0
2025-01-23 14:30:00,87.2,87.42,87.2,87.32,393973.0,86.6877,86.9064,86.6877,86.807,393973.0
2025-01-23 14:40:00,87.33,87.4,87.24,87.24,340496.0,86.8169,86.8865,86.7274,86.7274,340496.0
2025-01-23 14:50:00,87.26,87.4,87.21,87.31,252886.0,86.7473,86.8865,86.6976,86.797,252886.0
2025-01-23 15:00:00,87.3,87.44,87.18,87.39,360325.0,86.7871,86.9262,86.6678,86.8765,360325.0
2025-01-23 15:10:00,87.4,87.59,87.29,87.45,682586.0,86.8865,87.0754,86.7771,86.9362,682586.0
2025-01-23 15:20:00,87.46,87.6,87.41,87.51,507600.0,86.9461,87.0853,86.8964,86.9958,507600.0
2025-01-23 15:30:00,87.5,87.6,87.37,87.51,653615.0,86.9859,87.0853,86.8567,86.9958,653615.0
2025-01-23 15:40:00,87.51,87.6,87.36,87.55,462577.0,86.9958,87.0853,86.8467,87.0356,462577.0
2025-01-23 15:50:00,87.54,88.38,87.52,88.38,2219744.0,87.0257,87.8607,87.0058,87.8607,2219744.0
2025-01-24 09:30:00,88.43,88.52,87.88,88.18,1832503.0,87.9104,87.9999,87.3637,87.6619,1832503.0
2025-01-24 09:40:00,88.16,88.73,88.11,88.66,1492154.0,87.642,88.2087,87.5923,88.1391,1492154.0
2025-01-24 09:50:00,88.65,88.83,88.41,88.59,1155244.0,88.1291,88.3081,87.8905,88.0695,1155244.0
2025-01-24 10:00:00,88.59,88.72,88.08,88.23,1390888.0,88.0695,88.1987,87.5625,87.7116,1390888.0
2025-01-24 10:10:00,88.25,88.35,87.88,88.08,1581665.0,87.7315,87.8309,87.3637,87.5625,1581665.0
2025-01-24 10:20:00,88.08,88.09,87.75,87.81,964071.0,87.5625,87.5724,87.2344,87.2941,964071.0
2025-01-24 10:30:00,87.82,88.12,87.64,87.81,1215927.0,87.304,87.6022,87.1251,87.2941,1215927.0
2025-01-24 10:40:00,87.81,88.03,87.71,87.94,697699.0,87.2941,87.5128,87.1947,87.4233,697699.0
2025-01-24 10:50:00,87.93,87.94,87.7,87.73,928563.0,87.4134,87.4233,87.1847,87.2145,928563.0
2025-01-24 11:00:00,87.72,87.92,87.53,87.9,1064759.0,87.2046,87.4034,87.0157,87.3835,1064759.0
2025-01-24 11:10:00,87.9,87.98,87.71,87.82,419933.0,87.3835,87.4631,87.1947,87.304,419933.0
2025-01-24 11:20:00,87.82,88.07,87.82,88.04,526158.0,87.304,87.5525,87.304,87.5227,526158.0
2025-01-24 11:30:00,88.05,88.16,87.96,88.09,490713.0,87.5327,87.642,87.4432,87.5724,490713.0
2025-01-24 11:40:00,88.09,88.26,88.07,88.24,532240.0,87.5724,87.7414,87.5525,87.7215,532240.0
2025-01-24 11:50:00,88.23,88.31,87.6,87.68,1193400.0,87.7116,87.7911,87.0853,87.1648,1193400.0
2025-01-24 12:00:00,87.66,87.85,87.55,87.73,562377.0,87.145,87.3338,87.0356,87.2145,562377.0
2025-01-24 12:10:00,87.74,87.86,87.66,87.84,371786.0,87.2245,87.3438,87.145,87.3239,371786.0
2025-01-24 12:20:00,87.83,87.99,87.51,87.62,568756.0,87.314,87.473,86.9958,87.1052,568756.0
2025-01-24 12:30:00,87.6,87.74,87.58,87.59,352909.0,87.0853,87.2245,87.0654,87.0754,352909.0
2025-01-24 12:40:00,87.61,87.69,87.53,87.6,391546.0,87.0952,87.1748,87.0157,87.0853,391546.0
2025-01-24 12:50:00,87.59,87.62,87.07,87.19,981548.0,87.0754,87.1052,86.5584,86.6777,981548.0
2025-01-24 13:00:00,87.14,87.31,86.98,86.99,713483.0,86.628,86.797,86.4689,86.4789,713483.0
2025-01-24 13:10:00,86.99,87.19,86.8,87.15,764345.0,86.4789,86.6777,86.29,86.6379,764345.0
2025-01-24 13:20:00,87.16,87.27,87.08,87.11,475434.0,86.6479,86.7572,86.5684,86.5982,475434.0
2025-01-24 13:30:00,87.11,87.25,86.91,87.0,490470.0,86.5982,86.7374,86.3994,86.4888,490470.0
2025-01-24 13:40:00,87.0,87.01,86.61,86.78,717796.0,86.4888,86.4988,86.1011,86.2701,717796.0
2025-01-24 13:50:00,86.77,86.79,86.23,86.29,802691.0,86.2602,86.2801,85.7234,85.783,802691.0
2025-01-24 14:00:00,86.3,86.57,86.09,86.13,1017964.0,85.7929,86.0614,85.5842,85.6239,1017964.0
2025-01-24 14:10:00,86.15,86.32,86.01,86.12,648861.0,85.6438,85.8128,85.5046,85.614,648861.0
2025-01-24 14:20:00,86.12,86.52,86.09,86.31,636666.0,85.614,86.0117,85.5842,85.8029,636666.0
2025-01-24 14:30:00,86.3,86.45,86.26,86.37,364133.0,85.7929,85.9421,85.7532,85.8625,364133.0
2025-01-24 14:40:00,86.37,86.49,86.27,86.46,381852.0,85.8625,85.9818,85.7631,85.952,381852.0
2025-01-24 14:50:00,86.45,86.64,86.29,86.31,705644.0,85.9421,86.1309,85.783,85.8029,705644.0
2025-01-24 15:00:00,86.31,86.56,86.23,86.38,595087.0,85.8029,86.0514,85.7234,85.8725,595087.0
2025-01-24 15:10:00,86.39,86.58,86.33,86.34,356183.0,85.8824,86.0713,85.8228,85.8327,356183.0
2025-01-24 15:20:00,86.35,86.47,86.17,86.25,572357.0,85.8426,85.9619,85.6637,85.7432,572357.0
2025-01-24 15:30:00,86.26,86.52,86.25,86.37,445778.0,85.7532,86.0117,85.7432,85.8625,445778.0
2025-01-24 15:40:00,86.37,86.44,86.2,86.37,498981.0,85.8625,85.9321,85.6935,85.8625,498981.0
2025-01-24 15:50:00,86.37,86.89,86.37,86.75,1978526.0,85.8625,86.3795,85.8625,86.2403,1978526.0
2025-01-27 09:30:00,77.58,79.52,77.36,79.47,6265693.0,77.1242,79.0528,76.9055,79.0031,6265693.0
2025-01-27 09:40:00,79.47,79.92,78.91,79.71,3840045.0,79.0031,79.4504,78.4464,79.2417,3840045.0
2025-01-27 09:50:00,79.7,80.13,79.43,80.01,2908668.0,79.2317,79.6592,78.9633,79.5399,2908668.0
2025-01-27 10:00:00,80.01,80.05,79.26,79.53,2375725.0,79.5399,79.5797,78.7943,79.0627,2375725.0
2025-01-27 10:10:00,79.53,79.88,78.77,78.85,2149880.0,79.0627,79.4107,78.3072,78.3867,2149880.0
2025-01-27 10:20:00,78.86,80.44,78.86,80.42,1935041.0,78.3967,79.9674,78.3967,79.9475,1935041.0
2025-01-27 10:30:00,80.4,80.92,80.22,80.69,2437444.0,79.9276,80.4446,79.7487,80.2159,2437444.0
2025-01-27 10:40:00,80.7,81.03,80.18,80.3,1591882.0,80.2258,80.5539,79.7089,79.8282,1591882.0
2025-01-27 10:50:00,80.29,80.58,79.73,79.77,1480028.0,79.8183,80.1066,79.2615,79.3013,1480028.0
2025-01-27 11:00:00,79.78,79.93,79.0,79.11,1352297.0,79.3113,79.4604,78.5358,78.6452,1352297.0
2025-01-27 11:10:00,79.11,79.51,79.11,79.16,1167939.0,78.6452,79.0428,78.6452,78.6949,1167939.0
2025-01-27 11:20:00,79.18,79.27,78.37,78.54,1717936.0,78.7148,78.8042,77.9095,78.0785,1717936.0
2025-01-27 11:30:00,78.51,78.91,78.32,78.41,1570323.0,78.0487,78.4464,77.8598,77.9493,1570323.0
2025-01-27 11:40:00,78.41,79.36,78.27,79.06,1535886.0,77.9493,78.8937,77.8101,78.5955,1535886.0
2025-01-27 11:50:00,79.02,79.19,78.27,78.52,1330130.0,78.5557,78.7247,77.8101,78.0587,1330130.0
2025-01-27 12:00:00,78.6,79.21,78.4,78.49,1053357.0,78.1382,78.7446,77.9394,78.0288,1053357.0
2025-01-27 12:10:00,78.46,78.9,78.37,78.39,1035584.0,77.999,78.4364,77.9095,77.9294,1035584.0
2025-01-27 12:20:00,78.4,78.97,78.0,78.73,1359763.0,77.9394,78.506,77.5417,78.2674,1359763.0
2025-01-27 12:30:00,78.73,79.07,78.56,78.76,738908.0,78.2674,78.6054,78.0984,78.2972,738908.0
2025-01-27 12:40:00,78.79,78.82,78.15,78.16,771692.0,78.3271,78.3569,77.6908,77.7008,771692.0
2025-01-27 12:50:00,78.18,78.2,77.7,77.72,1295662.0,77.7207,77.7405,77.2435,77.2634,1295662.0
2025-01-27 13:00:00,77.75,78.27,77.69,78.02,1080625.0,77.2932,77.8101,77.2335,77.5616,1080625.0
2025-01-27 13:10:00,78.01,78.28,77.85,78.02,742853.0,77.5517,77.8201,77.3926,77.5616,742853.0
2025-01-27 13:20:00,78.06,78.27,77.73,77.79,618774.0,77.6014,77.8101,77.2733,77.3329,618774.0
2025-01-27 13:30:00,77.75,78.58,77.74,78.08,896278.0,77.2932,78.1183,77.2832,77.6212,896278.0
2025-01-27 13:40:00,78.07,78.54,78.02,78.06,715269.0,77.6113,78.0785,77.5616,77.6014,715269.0
2025-01-27 13:50:00,78.06,78.36,77.75,77.79,555181.0,77.6014,77.8996,77.2932,77.3329,555181.0
2025-01-27 14:00:00,77.82,78.3,77.79,77.92,704136.0,77.3628,77.8399,77.3329,77.4622,704136.0
2025-01-27 14:10:00,77.93,78.48,77.88,78.45,591242.0,77.4721,78.0189,77.4224,77.9891,591242.0
2025-01-27 14:20:00,78.46,79.09,78.29,79.01,922938.0,77.999,78.6253,77.83,78.5458,922938.0
2025-01-27 14:30:00,78.98,79.0,78.21,78.51,916660.0,78.516,78.5358,77.7505,78.0487,916660.0
2025-01-27 14:40:00,78.53,78.59,77.4,77.46,1188857.0,78.0686,78.1282,76.9452,77.0049,1188857.0
2025-01-27 14:50:00,77.49,77.82,77.18,77.6,1475362.0,77.0347,77.3628,76.7265,77.1441,1475362.0
2025-01-27 15:00:00,77.59,78.2,77.53,78.16,1085468.0,77.1341,77.7405,77.0745,77.7008,1085468.0
2025-01-27 15:10:00,78.18,78.36,77.77,78.02,795110.0,77.7207,77.8996,77.3131,77.5616,795110.0
2025-01-27 15:20:00,78.01,78.48,77.92,78.08,715491.0,77.5517,78.0189,77.4622,77.6212,715491.0
2025-01-27 15:30:00,78.11,78.64,78.05,78.53,886069.0,77.6511,78.1779,77.5914,78.0686,886069.0
2025-01-27 15:40:00,78.52,78.97,78.29,78.73,1099424.0,78.0587,78.506,77.83,78.2674,1099424.0
2025-01-27 15:50:00,78.71,79.15,78.23,79.07,2287643.0,78.2475,78.685,77.7704,78.6054,2287643.0
2025-01-28 09:30:00,79.58,79.77,78.49,78.64,3329538.0,79.1124,79.3013,78.0288,78.1779,3329538.0
2025-01-28 09:40:00,78.69,78.79,78.0,78.46,2000807.0,78.2277,78.3271,77.5417,77.999,2000807.0
2025-01-28 09:50:00,78.47,79.45,78.23,79.39,2182995.0,78.0089,78.9832,77.7704,78.9235,2182995.0
2025-01-28 10:00:00,79.38,80.3,79.34,79.77,2864624.0,78.9136,79.8282,78.8738,79.3013,2864624.0
2025-01-28 10:10:00,79.77,80.48,79.75,80.47,1475242.0,79.3013,80.0071,79.2814,79.9972,1475242.0
2025-01-28 10:20:00,80.45,81.58,80.34,81.41,3096366.0,79.9773,81.1007,79.868,80.9317,3096366.0
2025-01-28 10:30:00,81.45,81.48,80.79,81.14,2337277.0,80.9714,81.0013,80.3153,80.6633,2337277.0
2025-01-28 10:40:00,81.13,81.18,80.62,81.08,1109504.0,80.6533,80.703,80.1463,80.6036,1109504.0
2025-01-28 10:50:00,81.07,81.32,80.75,81.28,1018754.0,80.5937,80.8422,80.2756,80.8024,1018754.0
2025-01-28 11:00:00,81.29,81.46,80.88,81.35,1303009.0,80.8124,80.9814,80.4048,80.872,1303009.0
2025-01-28 11:10:00,81.36,81.54,81.07,81.12,1070370.0,80.882,81.0609,80.5937,80.6434,1070370.0
2025-01-28 11:20:00,81.1,81.23,80.53,80.73,832281.0,80.6235,80.7527,80.0568,80.2557,832281.0
2025-01-28 11:30:00,80.73,81.18,80.63,81.17,849089.0,80.2557,80.703,80.1563,80.6931,849089.0
2025-01-28 11:40:00,81.17,81.2,80.54,81.14,914042.0,80.6931,80.7229,80.0668,80.6633,914042.0
2025-01-28 11:50:00,81.14,81.49,80.68,81.48,954281.0,80.6633,81.0112,80.206,81.0013,954281.0
2025-01-28 12:00:00,81.45,82.11,81.45,82.06,1122868.0,80.9714,81.6276,80.9714,81.5779,1122868.0
2025-01-28 12:10:00,82.07,82.33,81.99,82.28,897978.0,81.5878,81.8463,81.5083,81.7966,897978.0
2025-01-28 12:20:00,82.3,82.48,82.21,82.33,1165364.0,81.8164,81.9954,81.727,81.8463,1165364.0
2025-01-28 12:30:00,82.33,82.44,82.27,82.4,564104.0,81.8463,81.9556,81.7866,81.9159,564104.0
2025-01-28 12:40:00,82.4,82.4,82.03,82.19,602192.0,81.9159,81.9159,81.548,81.7071,602192.0
2025-01-28 12:50:00,82.19,82.39,82.12,82.26,545775.0,81.7071,81.9059,81.6375,81.7767,545775.0
2025-01-28 13:00:00,82.27,82.59,82.22,82.47,822017.0,81.7866,82.1047,81.7369,81.9854,822017.0
2025-01-28 13:10:00,82.49,82.7,82.43,82.67,657647.0,82.0053,82.2141,81.9457,82.1843,657647.0
2025-01-28 13:20:00,82.67,82.67,82.28,82.37,582291.0,82.1843,82.1843,81.7966,81.886,582291.0
2025-01-28 13:30:00,82.39,82.47,82.16,82.19,447154.0,81.9059,81.9854,81.6773,81.7071,447154.0
2025-01-28 13:40:00,82.2,82.31,82.01,82.27,503924.0,81.717,81.8264,81.5281,81.7866,503924.0
2025-01-28 13:50:00,82.28,82.36,82.11,82.22,318568.0,81.7966,81.8761,81.6276,81.7369,318568.0
2025-01-28 14:00:00,82.22,82.31,81.97,81.97,509610.0,81.7369,81.8264,81.4884,81.4884,509610.0
2025-01-28 14:10:00,81.98,82.39,81.93,82.33,636418.0,81.4983,81.9059,81.4486,81.8463,636418.0
2025-01-28 14:20:00,82.33,82.48,82.28,82.43,491784.0,81.8463,81.9954,81.7966,81.9457,491784.0
2025-01-28 14:30:00,82.44,82.8,82.43,82.79,502294.0,81.9556,82.3135,81.9457,82.3036,502294.0
2025-01-28 14:40:00,82.8,83.16,82.75,83.12,785033.0,82.3135,82.6714,82.2638,82.6316,785033.0
2025-01-28 14:50:00,83.12,83.17,83.01,83.06,633000.0,82.6316,82.6813,82.5223,82.572,633000.0
2025-01-28 15:00:00,83.05,83.07,82.73,82.84,753156.0,82.562,82.5819,82.2439,82.3533,753156.0
2025-01-28 15:10:00,82.83,83.14,82.78,83.11,624074.0,82.3433,82.6515,82.2936,82.6217,624074.0
2025-01-28 15:20:00,83.11,83.15,82.97,83.08,576075.0,82.6217,82.6615,82.4825,82.5919,576075.0
2025-01-28 15:30:00,83.07,83.14,82.85,82.87,627651.0,82.5819,82.6515,82.3632,82.3831,627651.0
2025-01-28 15:40:00,82.86,82.99,82.62,82.68,666933.0,82.3732,82.5024,82.1346,82.1942,666933.0
2025-01-28 15:50:00,82.69,82.9,82.42,82.65,1753917.0,82.2042,82.4129,81.9357,82.1644,1753917.0
2025-01-29 09:30:00,82.91,82.98,82.07,82.29,2208300.0,82.4229,82.4925,81.5878,81.8065,2208300.0
2025-01-29 09:40:00,82.28,82.44,81.71,81.79,2038552.0,81.7966,81.9556,81.2299,81.3094,2038552.0
2025-01-29 09:50:00,81.77,82.35,81.71,81.98,1248904.0,81.2896,81.8662,81.2299,81.4983,1248904.0
2025-01-29 10:00:00,82.0,82.49,81.94,82.4,1238141.0,81.5182,82.0053,81.4586,81.9159,1238141.0
2025-01-29 10:10:00,82.38,82.51,81.81,82.2,1211519.0,81.896,82.0252,81.3293,81.717,1211519.0
2025-01-29 10:20:00,82.19,82.41,81.54,81.81,1268539.0,81.7071,81.9258,81.0609,81.3293,1268539.0
2025-01-29 10:30:00,81.81,82.07,81.72,81.83,787346.0,81.3293,81.5878,81.2399,81.3492,787346.0
2025-01-29 10:40:00,81.8,81.94,81.27,81.83,1255953.0,81.3194,81.4586,80.7925,81.3492,1255953.0
2025-01-29 10:50:00,81.83,82.1,81.64,81.81,775980.0,81.3492,81.6176,81.1603,81.3293,775980.0
2025-01-29 11:00:00,81.84,82.04,81.57,81.7,635588.0,81.3591,81.558,81.0907,81.22,635588.0
2025-01-29 11:10:00,81.72,81.83,81.51,81.69,522053.0,81.2399,81.3492,81.0311,81.21,522053.0
2025-01-29 11:20:00,81.7,81.92,81.52,81.65,734591.0,81.22,81.4387,81.041,81.1703,734591.0
2025-01-29 11:30:00,81.64,81.93,81.43,81.48,623807.0,81.1603,81.4486,80.9516,81.0013,623807.0
2025-01-29 11:40:00,81.49,81.88,81.39,81.83,583229.0,81.0112,81.3989,80.9118,81.3492,583229.0
2025-01-29 11:50:00,81.83,81.87,81.41,81.57,612327.0,81.3492,81.389,80.9317,81.0907,612327.0
2025-01-29 12:00:00,81.58,82.13,81.55,81.95,761892.0,81.1007,81.6474,81.0709,81.4685,761892.0
2025-01-29 12:10:00,81.95,82.08,81.82,82.06,310956.0,81.4685,81.5977,81.3393,81.5779,310956.0
2025-01-29 12:20:00,82.07,82.28,81.95,82.1,621649.0,81.5878,81.7966,81.4685,81.6176,621649.0
2025-01-29 12:30:00,82.09,82.21,82.01,82.03,298688.0,81.6077,81.727,81.5281,81.548,298688.0
2025-01-29 12:40:00,82.03,82.15,81.79,81.87,370881.0,81.548,81.6673,81.3094,81.389,370881.0
2025-01-29 12:50:00,81.87,81.88,81.53,81.61,430799.0,81.389,81.3989,81.051,81.1305,430799.0
2025-01-29 13:00:00,81.61,81.72,80.26,81.3,3063483.0,81.1305,81.2399,79.7884,80.8223,3063483.0
2025-01-29 13:10:00,81.31,81.44,80.91,81.16,987552.0,80.8323,80.9615,80.4346,80.6831,987552.0
2025-01-29 13:20:00,81.19,81.71,80.95,81.68,957717.0,80.713,81.2299,80.4744,81.2001,957717.0
2025-01-29 13:30:00,81.71,81.94,81.2,81.28,859923.0,81.2299,81.4586,80.7229,80.8024,859923.0
2025-01-29 13:40:00,81.29,81.7,81.23,81.63,384347.0,80.8124,81.22,80.7527,81.1504,384347.0
2025-01-29 13:50:00,81.64,81.65,81.31,81.36,343615.0,81.1603,81.1703,80.8323,80.882,343615.0
2025-01-29 14:00:00,81.34,81.58,80.67,81.15,2575226.0,80.8621,81.1007,80.196,80.6732,2575226.0
2025-01-29 14:10:00,81.15,81.18,80.48,80.7,1668972.0,80.6732,80.703,80.0071,80.2258,1668972.0
2025-01-29 14:20:00,80.72,81.03,80.62,80.63,874193.0,80.2457,80.5539,80.1463,80.1563,874193.0
2025-01-29 14:30:00,80.61,81.74,80.49,81.68,2734407.0,80.1364,81.2597,80.0171,81.2001,2734407.0
2025-01-29 14:40:00,81.67,82.64,81.54,82.24,3904217.0,81.1901,82.1544,81.0609,81.7568,3904217.0
2025-01-29 14:50:00,82.25,82.61,81.86,82.19,1854293.0,81.7667,82.1246,81.379,81.7071,1854293.0
2025-01-29 15:00:00,82.19,82.39,81.61,81.97,1813146.0,81.7071,81.9059,81.1305,81.4884,1813146.0
2025-01-29 15:10:00,81.98,82.37,81.35,81.73,1847589.0,81.4983,81.886,80.872,81.2498,1847589.0
2025-01-29 15:20:00,81.73,82.87,81.72,82.74,1690773.0,81.2498,82.3831,81.2399,82.2539,1690773.0
2025-01-29 15:30:00,82.75,82.92,81.96,81.99,1344216.0,82.2638,82.4328,81.4784,81.5083,1344216.0
2025-01-29 15:40:00,82.02,82.3,81.82,82.08,961847.0,81.5381,81.8164,81.3393,81.5977,961847.0
2025-01-29 15:50:00,82.08,82.36,81.43,82.1,1989142.0,81.5977,81.8761,80.9516,81.6176,1989142.0
2025-01-30 09:30:00,83.47,83.69,82.86,83.48,3397589.0,82.9796,83.1983,82.3732,82.9895,3397589.0
2025-01-30 09:40:00,83.49,84.47,83.11,84.44,3027739.0,82.9995,83.9737,82.6217,83.9439,3027739.0
2025-01-30 09:50:00,84.44,84.59,83.5,83.73,3051526.0,83.9439,84.093,83.0094,83.238,3051526.0
2025-01-30 10:00:00,83.74,83.78,82.5,82.81,2864046.0,83.248,83.2877,82.0153,82.3234,2864046.0
2025-01-30 10:10:00,82.81,83.21,82.45,82.59,1723309.0,82.3234,82.7211,81.9656,82.1047,1723309.0
2025-01-30 10:20:00,82.62,82.97,82.03,82.14,1322304.0,82.1346,82.4825,81.548,81.6574,1322304.0
2025-01-30 10:30:00,82.16,82.74,81.81,82.68,1802859.0,81.6773,82.2539,81.3293,82.1942,1802859.0
2025-01-30 10:40:00,82.68,82.83,82.31,82.48,1195592.0,82.1942,82.3433,81.8264,81.9954,1195592.0
2025-01-30 10:50:00,82.48,82.53,81.34,81.35,1771806.0,81.9954,82.0451,80.8621,80.872,1771806.0
2025-01-30 11:00:00,81.33,81.64,81.03,81.33,2130002.0,80.8521,81.1603,80.5539,80.8521,2130002.0
2025-01-30 11:10:00,81.3,81.52,80.86,81.47,1227550.0,80.8223,81.041,80.3849,80.9913,1227550.0
2025-01-30 11:20:00,81.48,82.37,81.46,82.34,1392020.0,81.0013,81.886,80.9814,81.8562,1392020.0
2025-01-30 11:30:00,82.34,82.55,81.93,82.35,1068928.0,81.8562,82.065,81.4486,81.8662,1068928.0
2025-01-30 11:40:00,82.36,82.52,82.19,82.5,1144749.0,81.8761,82.0352,81.7071,82.0153,1144749.0
2025-01-30 11:50:00,82.51,83.18,82.49,83.0,1510711.0,82.0252,82.6913,82.0053,82.5123,1510711.0
2025-01-30 12:00:00,82.99,82.99,82.51,82.72,639648.0,82.5024,82.5024,82.0252,82.234,639648.0
2025-01-30 12:10:00,82.73,82.8,82.05,82.22,692178.0,82.2439,82.3135,81.5679,81.7369,692178.0
2025-01-30 12:20:00,82.21,82.43,81.83,82.02,591433.0,81.727,81.9457,81.3492,81.5381,591433.0
2025-01-30 12:30:00,82.03,82.16,81.81,82.08,439980.0,81.548,81.6773,81.3293,81.5977,439980.0
2025-01-30 12:40:00,82.08,82.36,81.88,82.21,596878.0,81.5977,81.8761,81.3989,81.727,596878.0
2025-01-30 12:50:00,82.2,82.39,82.2,82.38,362476.0,81.717,81.9059,81.717,81.896,362476.0
2025-01-30 13:00:00,82.36,82.58,82.07,82.51,559160.0,81.8761,82.0948,81.5878,82.0252,559160.0
2025-01-30 13:10:00,82.51,82.52,82.3,82.38,261949.0,82.0252,82.0352,81.8164,81.896,261949.0
2025-01-30 13:20:00,82.37,82.6,82.19,82.35,436304.0,81.886,82.1147,81.7071,81.8662,436304.0
2025-01-30 13:30:00,82.35,82.88,82.29,82.81,621691.0,81.8662,82.393,81.8065,82.3234,621691.0
2025-01-30 13:40:00,82.82,82.95,82.76,82.87,408809.0,82.3334,82.4626,82.2737,82.3831,408809.0
2025-01-30 13:50:00,82.87,83.04,82.73,82.96,460166.0,82.3831,82.5521,82.2439,82.4726,460166.0
2025-01-30 14:00:00,82.98,82.99,82.76,82.95,389913.0,82.4925,82.5024,82.2737,82.4626,389913.0
2025-01-30 14:10:00,82.95,83.18,82.94,83.05,588631.0,82.4626,82.6913,82.4527,82.562,588631.0
2025-01-30 14:20:00,83.06,83.15,82.93,83.03,423548.0,82.572,82.6615,82.4427,82.5422,423548.0
2025-01-30 14:30:00,83.02,83.09,82.87,83.06,404328.0,82.5322,82.6018,82.3831,82.572,404328.0
2025-01-30 14:40:00,83.08,83.33,82.98,83.29,463169.0,82.5919,82.8404,82.4925,82.8006,463169.0
2025-01-30 14:50:00,83.29,83.59,83.23,83.57,635668.0,82.8006,83.0989,82.741,83.079,635668.0
2025-01-30 15:00:00,83.57,83.83,83.52,83.73,926515.0,83.079,83.3375,83.0293,83.238,926515.0
2025-01-30 15:10:00,83.75,83.96,83.7,83.96,587281.0,83.2579,83.4667,83.2082,83.4667,587281.0
2025-01-30 15:20:00,83.95,84.03,83.84,83.91,670909.0,83.4568,83.5363,83.3474,83.417,670909.0
2025-01-30 15:30:00,83.91,83.91,82.82,82.86,2116434.0,83.417,83.417,82.3334,82.3732,2116434.0
2025-01-30 15:40:00,82.85,83.05,82.03,82.88,3000307.0,82.3632,82.562,81.548,82.393,3000307.0
2025-01-30 15:50:00,82.87,83.53,82.4,83.17,2684816.0,82.3831,83.0392,81.9159,82.6813,2684816.0
2025-01-31 09:30:00,84.95,85.66,84.82,85.21,2788360.0,84.4509,85.1567,84.3216,84.7093,2788360.0
2025-01-31 09:40:00,85.21,85.62,85.08,85.46,1890260.0,84.7093,85.1169,84.5801,84.9579,1890260.0
2025-01-31 09:50:00,85.47,86.0,85.29,85.99,2141551.0,84.9678,85.4947,84.7889,85.4848,2141551.0
2025-01-31 10:00:00,85.98,86.48,85.97,86.22,2090534.0,85.4748,85.9719,85.4649,85.7134,2090534.0
2025-01-31 10:10:00,86.21,86.6,86.11,86.33,1217360.0,85.7035,86.0912,85.6041,85.8228,1217360.0
2025-01-31 10:20:00,86.33,86.44,86.05,86.33,798140.0,85.8228,85.9321,85.5444,85.8228,798140.0
2025-01-31 10:30:00,86.31,86.8,86.31,86.75,1203489.0,85.8029,86.29,85.8029,86.2403,1203489.0
2025-01-31 10:40:00,86.75,86.77,86.28,86.68,931852.0,86.2403,86.2602,85.7731,86.1707,931852.0
2025-01-31 10:50:00,86.69,87.0,86.52,86.78,1061414.0,86.1807,86.4888,86.0117,86.2701,1061414.0
2025-01-31 11:00:00,86.78,87.09,86.73,86.89,1177453.0,86.2701,86.5783,86.2204,86.3795,1177453.0
2025-01-31 11:10:00,86.89,87.01,86.75,86.87,593345.0,86.3795,86.4988,86.2403,86.3596,593345.0
2025-01-31 11:20:00,86.86,86.87,86.49,86.55,673941.0,86.3497,86.3596,85.9818,86.0415,673941.0
2025-01-31 11:30:00,86.54,86.71,86.33,86.34,811700.0,86.0315,86.2005,85.8228,85.8327,811700.0
2025-01-31 11:40:00,86.35,86.5,86.09,86.45,992845.0,85.8426,85.9918,85.5842,85.9421,992845.0
2025-01-31 11:50:00,86.44,86.52,86.26,86.41,583901.0,85.9321,86.0117,85.7532,85.9023,583901.0
2025-01-31 12:00:00,86.41,86.48,85.96,86.37,815574.0,85.9023,85.9719,85.4549,85.8625,815574.0
2025-01-31 12:10:00,86.37,86.53,86.11,86.33,791312.0,85.8625,86.0216,85.6041,85.8228,791312.0
2025-01-31 12:20:00,86.33,86.77,86.29,86.76,558915.0,85.8228,86.2602,85.783,86.2502,558915.0
2025-01-31 12:30:00,86.76,86.8,86.53,86.56,482865.0,86.2502,86.29,86.0216,86.0514,482865.0
2025-01-31 12:40:00,86.56,86.63,86.42,86.58,282226.0,86.0514,86.121,85.9122,86.0713,282226.0
2025-01-31 12:50:00,86.57,86.74,86.47,86.54,343349.0,86.0614,86.2304,85.9619,86.0315,343349.0
2025-01-31 13:00:00,86.53,86.66,86.43,86.5,376575.0,86.0216,86.1508,85.9222,85.9918,376575.0
2025-01-31 13:10:00,86.49,86.54,85.72,85.79,808853.0,85.9818,86.0315,85.2164,85.2859,808853.0
2025-01-31 13:20:00,85.79,86.19,85.34,85.4,1802530.0,85.2859,85.6836,84.8386,84.8982,1802530.0
2025-01-31 13:30:00,85.39,85.52,84.43,84.96,2077405.0,84.8883,85.0175,83.9339,84.4608,2077405.0
2025-01-31 13:40:00,84.97,85.36,84.63,84.94,1519779.0,84.4708,84.8585,84.1328,84.4409,1519779.0
2025-01-31 13:50:00,84.93,85.05,84.31,84.68,1149110.0,84.431,84.5503,83.8146,84.1825,1149110.0
2025-01-31 14:00:00,84.67,85.01,83.76,84.02,2052841.0,84.1725,84.5105,83.2679,83.5263,2052841.0
2025-01-31 14:10:00,84.03,84.79,84.01,84.22,1434877.0,83.5363,84.2918,83.5164,83.7252,1434877.0
2025-01-31 14:20:00,84.22,84.42,83.89,84.27,1145066.0,83.7252,83.924,83.3971,83.7749,1145066.0
2025-01-31 14:30:00,84.26,84.52,83.59,83.61,1080265.0,83.7649,84.0234,83.0989,83.1187,1080265.0
2025-01-31 14:40:00,83.62,83.85,82.74,83.26,2115179.0,83.1287,83.3573,82.2539,82.7708,2115179.0
2025-01-31 14:50:00,83.27,83.88,83.13,83.63,1591381.0,82.7807,83.3872,82.6416,83.1386,1591381.0
2025-01-31 15:00:00,83.62,83.62,82.5,82.61,1884294.0,83.1287,83.1287,82.0153,82.1246,1884294.0
2025-01-31 15:10:00,82.63,82.86,82.35,82.73,1554091.0,82.1445,82.3732,81.8662,82.2439,1554091.0
2025-01-31 15:20:00,82.7,82.79,82.27,82.43,1254947.0,82.2141,82.3036,81.7866,81.9457,1254947.0
2025-01-31 15:30:00,82.45,82.76,82.21,82.32,1257437.0,81.9656,82.2737,81.727,81.8363,1257437.0
2025-01-31 15:40:00,82.34,83.08,82.18,82.9,1371854.0,81.8562,82.5919,81.6972,82.4129,1371854.0
2025-01-31 15:50:00,82.89,83.39,82.57,82.71,3519720.0,82.403,82.9,82.0849,82.224,3519720.0
2025-02-03 09:30:00,78.53,79.64,78.06,79.54,4901053.0,78.0686,79.1721,77.6014,79.0727,4901053.0
2025-02-03 09:40:00,79.52,79.52,78.36,78.46,3361365.0,79.0528,79.0528,77.8996,77.999,3361365.0
2025-02-03 09:50:00,78.45,78.92,78.02,78.52,2356288.0,77.9891,78.4563,77.5616,78.0587,2356288.0
2025-02-03 10:00:00,78.51,78.53,77.71,78.35,3574017.0,78.0487,78.0686,77.2534,77.8897,3574017.0
2025-02-03 10:10:00,78.35,78.35,77.34,77.35,2536756.0,77.8897,77.8897,76.8856,76.8955,2536756.0
2025-02-03 10:20:00,77.36,80.19,77.34,80.09,5672753.0,76.9055,79.7188,76.8856,79.6194,5672753.0
2025-02-03 10:30:00,80.1,80.66,79.73,80.21,3472150.0,79.6294,80.1861,79.2615,79.7387,3472150.0
2025-02-03 10:40:00,80.19,81.25,79.94,80.76,3351553.0,79.7188,80.7726,79.4703,80.2855,3351553.0
2025-02-03 10:50:00,80.78,81.12,80.49,80.87,1759332.0,80.3054,80.6434,80.0171,80.3948,1759332.0
2025-02-03 11:00:00,80.87,81.27,79.92,80.86,2996346.0,80.3948,80.7925,79.4504,80.3849,2996346.0
2025-02-03 11:10:00,80.87,81.23,80.81,81.17,1132887.0,80.3948,80.7527,80.3352,80.6931,1132887.0
2025-02-03 11:20:00,81.17,81.42,80.55,80.69,1608605.0,80.6931,80.9416,80.0767,80.2159,1608605.0
2025-02-03 11:30:00,80.7,81.06,80.39,81.03,1035099.0,80.2258,80.5837,79.9177,80.5539,1035099.0
2025-02-03 11:40:00,81.04,81.3,80.62,80.69,1238778.0,80.5638,80.8223,80.1463,80.2159,1238778.0
2025-02-03 11:50:00,80.7,81.32,80.26,80.43,1300315.0,80.2258,80.8422,79.7884,79.9574,1300315.0
2025-02-03 12:00:00,80.47,80.66,80.22,80.64,1121379.0,79.9972,80.1861,79.7487,80.1662,1121379.0
2025-02-03 12:10:00,80.65,80.7,80.31,80.67,602719.0,80.1761,80.2258,79.8381,80.196,602719.0
2025-02-03 12:20:00,80.69,81.25,80.51,80.54,1028218.0,80.2159,80.7726,80.037,80.0668,1028218.0
2025-02-03 12:30:00,80.52,80.65,80.07,80.24,933269.0,80.0469,80.1761,79.5995,79.7685,933269.0
2025-02-03 12:40:00,80.24,80.52,80.03,80.38,769109.0,79.7685,80.0469,79.5598,79.9077,769109.0
2025-02-03 12:50:00,80.38,80.93,79.93,80.64,2309445.0,79.9077,80.4545,79.4604,80.1662,2309445.0
2025-02-03 13:00:00,80.62,80.82,80.07,80.25,1138461.0,80.1463,80.3451,79.5995,79.7785,1138461.0
2025-02-03 13:10:00,80.22,80.92,80.14,80.66,804329.0,79.7487,80.4446,79.6691,80.1861,804329.0
2025-02-03 13:20:00,80.66,81.01,80.53,80.78,582269.0,80.1861,80.534,80.0568,80.3054,582269.0
2025-02-03 13:30:00,80.8,81.18,80.71,80.97,695047.0,80.3253,80.703,80.2358,80.4943,695047.0
2025-02-03 13:40:00,80.98,81.23,80.62,81.17,650741.0,80.5042,80.7527,80.1463,80.6931,650741.0
2025-02-03 13:50:00,81.18,81.44,81.17,81.39,744385.0,80.703,80.9615,80.6931,80.9118,744385.0
2025-02-03 14:00:00,81.38,81.55,81.18,81.47,842202.0,80.9019,81.0709,80.703,80.9913,842202.0
2025-02-03 14:10:00,81.47,81.99,81.47,81.89,1077661.0,80.9913,81.5083,80.9913,81.4089,1077661.0
2025-02-03 14:20:00,81.89,81.9,81.63,81.65,761562.0,81.4089,81.4188,81.1504,81.1703,761562.0
2025-02-03 14:30:00,81.66,81.8,81.52,81.66,571171.0,81.1802,81.3194,81.041,81.1802,571171.0
2025-02-03 14:40:00,81.65,81.94,81.57,81.87,518396.0,81.1703,81.4586,81.0907,81.389,518396.0
2025-02-03 14:50:00,81.87,81.91,81.52,81.63,534904.0,81.389,81.4287,81.041,81.1504,534904.0
2025-02-03 15:00:00,81.63,81.85,81.46,81.53,796162.0,81.1504,81.3691,80.9814,81.051,796162.0
2025-02-03 15:10:00,81.54,81.66,81.32,81.66,645965.0,81.0609,81.1802,80.8422,81.1802,645965.0
2025-02-03 15:20:00,81.66,81.76,81.23,81.3,659884.0,81.1802,81.2796,80.7527,80.8223,659884.0
2025-02-03 15:30:00,81.3,81.45,81.13,81.23,696316.0,80.8223,80.9714,80.6533,80.7527,696316.0
2025-02-03 15:40:00,81.26,81.33,80.79,81.02,872367.0,80.7826,80.8521,80.3153,80.544,872367.0
2025-02-03 15:50:00,81.02,81.17,80.62,80.71,1821059.0,80.544,80.6931,80.1463,80.2358,1821059.0
2025-02-04 09:30:00,80.9,82.04,80.73,81.86,2786810.0,80.4247,81.558,80.2557,81.379,2786810.0
2025-02-04 09:40:00,81.85,82.03,81.57,82.0,1879765.0,81.3691,81.548,81.0907,81.5182,1879765.0
2025-02-04 09:50:00,82.02,82.63,81.86,82.46,1800329.0,81.5381,82.1445,81.379,81.9755,1800329.0
2025-02-04 10:00:00,82.44,83.42,82.44,83.34,2083201.0,81.9556,82.9299,81.9556,82.8503,2083201.0
2025-02-04 10:10:00,83.33,83.6,83.06,83.59,2234773.0,82.8404,83.1088,82.572,83.0989,2234773.0
2025-02-04 10:20:00,83.59,83.61,83.13,83.35,1095921.0,83.0989,83.1187,82.6416,82.8603,1095921.0
2025-02-04 10:30:00,83.35,83.73,83.11,83.63,1149239.0,82.8603,83.238,82.6217,83.1386,1149239.0
2025-02-04 10:40:00,83.62,83.78,83.26,83.5,888601.0,83.1287,83.2877,82.7708,83.0094,888601.0
2025-02-04 10:50:00,83.5,83.55,83.14,83.27,717279.0,83.0094,83.0591,82.6515,82.7807,717279.0
2025-02-04 11:00:00,83.28,83.68,83.28,83.55,596134.0,82.7907,83.1883,82.7907,83.0591,596134.0
2025-02-04 11:10:00,83.55,83.64,83.44,83.49,321426.0,83.0591,83.1486,82.9497,82.9995,321426.0
2025-02-04 11:20:00,83.48,83.84,83.34,83.83,513311.0,82.9895,83.3474,82.8503,83.3375,513311.0
2025-02-04 11:30:00,83.81,83.89,83.59,83.88,569257.0,83.3176,83.3971,83.0989,83.3872,569257.0
2025-02-04 11:40:00,83.89,83.94,83.4,83.43,738419.0,83.3971,83.4468,82.91,82.9398,738419.0
2025-02-04 11:50:00,83.43,83.56,83.26,83.52,731778.0,82.9398,83.069,82.7708,83.0293,731778.0
2025-02-04 12:00:00,83.52,83.55,83.27,83.27,335466.0,83.0293,83.0591,82.7807,82.7807,335466.0
2025-02-04 12:10:00,83.28,83.47,82.77,82.87,1617153.0,82.7907,82.9796,82.2837,82.3831,1617153.0
2025-02-04 12:20:00,82.88,83.0,82.4,82.46,1110200.0,82.393,82.5123,81.9159,81.9755,1110200.0
2025-02-04 12:30:00,82.48,82.79,82.32,82.67,1114337.0,81.9954,82.3036,81.8363,82.1843,1114337.0
2025-02-04 12:40:00,82.67,82.91,82.6,82.76,621962.0,82.1843,82.4229,82.1147,82.2737,621962.0
2025-02-04 12:50:00,82.76,83.17,82.75,83.15,614681.0,82.2737,82.6813,82.2638,82.6615,614681.0
2025-02-04 13:00:00,83.14,83.15,82.55,82.73,808169.0,82.6515,82.6615,82.065,82.2439,808169.0
2025-02-04 13:10:00,82.74,83.05,82.72,83.03,439758.0,82.2539,82.562,82.234,82.5422,439758.0
2025-02-04 13:20:00,83.03,83.32,82.95,83.27,487059.0,82.5422,82.8305,82.4626,82.7807,487059.0
2025-02-04 13:30:00,83.26,83.4,83.23,83.27,359659.0,82.7708,82.91,82.741,82.7807,359659.0
2025-02-04 13:40:00,83.27,83.36,83.24,83.31,267471.0,82.7807,82.8702,82.7509,82.8205,267471.0
2025-02-04 13:50:00,83.32,83.4,83.13,83.13,380065.0,82.8305,82.91,82.6416,82.6416,380065.0
2025-02-04 14:00:00,83.14,83.48,83.02,83.45,494196.0,82.6515,82.9895,82.5322,82.9597,494196.0
2025-02-04 14:10:00,83.45,83.65,83.42,83.64,450835.0,82.9597,83.1585,82.9299,83.1486,450835.0
2025-02-04 14:20:00,83.64,83.77,83.45,83.55,357006.0,83.1486,83.2778,82.9597,83.0591,357006.0
2025-02-04 14:30:00,83.56,83.73,83.55,83.59,405963.0,83.069,83.238,83.0591,83.0989,405963.0
2025-02-04 14:40:00,83.59,83.66,83.43,83.46,290088.0,83.0989,83.1685,82.9398,82.9696,290088.0
2025-02-04 14:50:00,83.46,83.53,82.99,83.3,955716.0,82.9696,83.0392,82.5024,82.8106,955716.0
2025-02-04 15:00:00,83.33,83.44,83.17,83.38,529236.0,82.8404,82.9497,82.6813,82.8901,529236.0
2025-02-04 15:10:00,83.39,83.54,83.36,83.44,358187.0,82.9,83.0492,82.8702,82.9497,358187.0
2025-02-04 15:20:00,83.44,83.46,83.22,83.23,320741.0,82.9497,82.9696,82.731,82.741,320741.0
2025-02-04 15:30:00,83.23,83.53,83.18,83.53,440695.0,82.741,83.0392,82.6913,83.0392,440695.0
2025-02-04 15:40:00,83.54,83.61,83.4,83.44,505790.0,83.0492,83.1187,82.91,82.9497,505790.0
2025-02-04 15:50:00,83.43,83.87,83.34,83.68,2111461.0,82.9398,83.3772,82.8503,83.1883,2111461.0
2025-02-05 09:30:00,82.35,82.77,81.98,82.54,2548989.0,81.8662,82.2837,81.4983,82.055,2548989.0
2025-02-05 09:40:00,82.55,82.8,82.35,82.7,1426558.0,82.065,82.3135,81.8662,82.2141,1426558.0
2025-02-05 09:50:00,82.67,82.79,82.14,82.52,1248251.0,82.1843,82.3036,81.6574,82.0352,1248251.0
2025-02-05 10:00:00,82.53,83.0,81.76,82.12,2293756.0,82.0451,82.5123,81.2796,81.6375,2293756.0
2025-02-05 10:10:00,82.13,82.45,81.84,82.08,1474135.0,81.6474,81.9656,81.3591,81.5977,1474135.0
2025-02-05 10:20:00,82.08,82.71,81.88,82.69,1572442.0,81.5977,82.224,81.3989,82.2042,1572442.0
2025-02-05 10:30:00,82.67,82.87,82.28,82.81,967411.0,82.1843,82.3831,81.7966,82.3234,967411.0
2025-02-05 10:40:00,82.81,82.95,82.61,82.71,821631.0,82.3234,82.4626,82.1246,82.224,821631.0
2025-02-05 10:50:00,82.71,82.94,82.55,82.8,684860.0,82.224,82.4527,82.065,82.3135,684860.0
2025-02-05 11:00:00,82.8,83.28,82.64,83.17,811566.0,82.3135,82.7907,82.1544,82.6813,811566.0
2025-02-05 11:10:00,83.17,83.23,82.54,82.65,835297.0,82.6813,82.741,82.055,82.1644,835297.0
2025-02-05 11:20:00,82.64,83.15,82.48,83.14,803934.0,82.1544,82.6615,81.9954,82.6515,803934.0
2025-02-05 11:30:00,83.14,83.5,83.05,83.46,947319.0,82.6515,83.0094,82.562,82.9696,947319.0
2025-02-05 11:40:00,83.46,83.82,83.32,83.81,789931.0,82.9696,83.3275,82.8305,83.3176,789931.0
2025-02-05 11:50:00,83.81,84.26,83.81,84.17,1148536.0,83.3176,83.7649,83.3176,83.6755,1148536.0
2025-02-05 12:00:00,84.15,84.52,84.14,84.43,1102017.0,83.6556,84.0234,83.6456,83.9339,1102017.0
2025-02-05 12:10:00,84.44,84.51,84.14,84.24,992276.0,83.9439,84.0135,83.6456,83.745,992276.0
2025-02-05 12:20:00,84.23,84.27,84.03,84.12,700172.0,83.7351,83.7749,83.5363,83.6258,700172.0
2025-02-05 12:30:00,84.13,84.21,84.01,84.03,430829.0,83.6357,83.7152,83.5164,83.5363,430829.0
2025-02-05 12:40:00,84.04,84.21,83.98,84.15,408912.0,83.5462,83.7152,83.4866,83.6556,408912.0
2025-02-05 12:50:00,84.14,84.25,83.86,84.11,559617.0,83.6456,83.755,83.3673,83.6158,559617.0
2025-02-05 13:00:00,84.12,84.21,83.99,84.07,361575.0,83.6258,83.7152,83.4965,83.576,361575.0
2025-02-05 13:10:00,84.06,84.16,83.89,84.13,415643.0,83.5661,83.6655,83.3971,83.6357,415643.0
2025-02-05 13:20:00,84.12,84.12,83.72,83.94,434778.0,83.6258,83.6258,83.2281,83.4468,434778.0
2025-02-05 13:30:00,83.93,84.24,83.81,84.2,544029.0,83.4369,83.745,83.3176,83.7053,544029.0
2025-02-05 13:40:00,84.2,84.3,84.0,84.09,379102.0,83.7053,83.8047,83.5065,83.5959,379102.0
2025-02-05 13:50:00,84.1,84.18,83.88,84.17,289638.0,83.6059,83.6854,83.3872,83.6755,289638.0
2025-02-05 14:00:00,84.16,84.43,84.11,84.39,460242.0,83.6655,83.9339,83.6158,83.8942,460242.0
2025-02-05 14:10:00,84.4,84.46,84.28,84.31,360687.0,83.9041,83.9638,83.7848,83.8146,360687.0
2025-02-05 14:20:00,84.31,84.39,84.21,84.23,192950.0,83.8146,83.8942,83.7152,83.7351,192950.0
2025-02-05 14:30:00,84.24,84.29,84.12,84.25,353595.0,83.745,83.7948,83.6258,83.755,353595.0
2025-02-05 14:40:00,84.26,84.32,84.12,84.24,242944.0,83.7649,83.8246,83.6258,83.745,242944.0
2025-02-05 14:50:00,84.24,84.25,84.08,84.15,237408.0,83.745,83.755,83.586,83.6556,237408.0
2025-02-05 15:00:00,84.15,84.33,84.14,84.28,399092.0,83.6556,83.8345,83.6456,83.7848,399092.0
2025-02-05 15:10:00,84.29,84.44,84.17,84.42,252427.0,83.7948,83.9439,83.6755,83.924,252427.0
2025-02-05 15:20:00,84.41,84.64,84.41,84.54,548536.0,83.914,84.1427,83.914,84.0433,548536.0
2025-02-05 15:30:00,84.53,84.57,84.23,84.25,407737.0,84.0333,84.0731,83.7351,83.755,407737.0
2025-02-05 15:40:00,84.25,84.26,83.9,84.05,654767.0,83.755,83.7649,83.407,83.5562,654767.0
2025-02-05 15:50:00,84.04,84.82,83.91,84.75,2063140.0,83.5462,84.3216,83.417,84.2521,2063140.0
2025-02-06 09:30:00,84.96,84.99,84.5,84.8,2008676.0,84.4608,84.4906,84.0035,84.3018,2008676.0
2025-02-06 09:40:00,84.79,85.38,84.75,85.14,1524723.0,84.2918,84.8783,84.2521,84.6398,1524723.0
2025-02-06 09:50:00,85.14,85.48,84.91,85.12,1148585.0,84.6398,84.9778,84.4111,84.6199,1148585.0
2025-02-06 10:00:00,85.1,85.47,84.81,85.44,1006331.0,84.6,84.9678,84.3117,84.938,1006331.0
2025-02-06 10:10:00,85.44,85.78,85.34,85.61,1119213.0,84.938,85.276,84.8386,85.107,1119213.0
2025-02-06 10:20:00,85.64,85.68,85.02,85.13,1084653.0,85.1368,85.1766,84.5205,84.6298,1084653.0
2025-02-06 10:30:00,85.13,85.63,84.75,84.79,1817678.0,84.6298,85.1269,84.2521,84.2918,1817678.0
2025-02-06 10:40:00,84.78,85.37,84.53,84.69,1321696.0,84.2819,84.8684,84.0333,84.1924,1321696.0
2025-02-06 10:50:00,84.67,85.0,84.66,84.89,640146.0,84.1725,84.5006,84.1626,84.3912,640146.0
2025-02-06 11:00:00,84.89,85.1,84.86,85.1,610384.0,84.3912,84.6,84.3614,84.6,610384.0
2025-02-06 11:10:00,85.09,85.38,85.07,85.31,756103.0,84.5901,84.8783,84.5702,84.8088,756103.0
2025-02-06 11:20:00,85.31,85.36,85.15,85.22,283782.0,84.8088,84.8585,84.6497,84.7193,283782.0
2025-02-06 11:30:00,85.22,85.25,84.84,84.98,568192.0,84.7193,84.7491,84.3415,84.4807,568192.0
2025-02-06 11:40:00,84.96,85.0,84.68,84.91,496106.0,84.4608,84.5006,84.1825,84.4111,496106.0
2025-02-06 11:50:00,84.9,85.07,84.83,84.88,452042.0,84.4012,84.5702,84.3316,84.3813,452042.0
2025-02-06 12:00:00,84.89,84.98,84.61,84.93,531993.0,84.3912,84.4807,84.1129,84.431,531993.0
2025-02-06 12:10:00,84.92,85.13,84.8,85.12,418360.0,84.4211,84.6298,84.3018,84.6199,418360.0
2025-02-06 12:20:00,85.12,85.3,84.99,85.01,564719.0,84.6199,84.7988,84.4906,84.5105,564719.0
2025-02-06 12:30:00,85.02,85.14,84.85,85.1,359005.0,84.5205,84.6398,84.3515,84.6,359005.0
2025-02-06 12:40:00,85.1,85.32,85.07,85.31,364599.0,84.6,84.8187,84.5702,84.8088,364599.0
2025-02-06 12:50:00,85.32,85.56,85.31,85.4,641553.0,84.8187,85.0573,84.8088,84.8982,641553.0
2025-02-06 13:00:00,85.4,85.58,85.33,85.42,444027.0,84.8982,85.0772,84.8286,84.9181,444027.0
2025-02-06 13:10:00,85.43,85.56,85.22,85.45,730982.0,84.9281,85.0573,84.7193,84.9479,730982.0
2025-02-06 13:20:00,85.47,85.62,85.42,85.56,384389.0,84.9678,85.1169,84.9181,85.0573,384389.0
2025-02-06 13:30:00,85.56,85.68,85.37,85.44,377343.0,85.0573,85.1766,84.8684,84.938,377343.0
2025-02-06 13:40:00,85.44,85.63,85.33,85.55,391754.0,84.938,85.1269,84.8286,85.0473,391754.0
2025-02-06 13:50:00,85.54,85.56,85.35,85.4,227253.0,85.0374,85.0573,84.8485,84.8982,227253.0
2025-02-06 14:00:00,85.39,85.53,85.3,85.48,320087.0,84.8883,85.0275,84.7988,84.9778,320087.0
2025-02-06 14:10:00,85.5,85.57,85.39,85.48,173756.0,84.9976,85.0672,84.8883,84.9778,173756.0
2025-02-06 14:20:00,85.47,85.49,85.09,85.19,374833.0,84.9678,84.9877,84.5901,84.6895,374833.0
2025-02-06 14:30:00,85.2,85.2,84.19,84.66,1927512.0,84.6994,84.6994,83.6953,84.1626,1927512.0
2025-02-06 14:40:00,84.65,84.76,84.38,84.74,953267.0,84.1526,84.262,83.8842,84.2421,953267.0
2025-02-06 14:50:00,84.75,84.88,84.51,84.62,704483.0,84.2521,84.3813,84.0135,84.1228,704483.0
2025-02-06 15:00:00,84.59,84.67,84.46,84.67,592877.0,84.093,84.1725,83.9638,84.1725,592877.0
2025-02-06 15:10:00,84.67,85.01,84.62,84.96,653301.0,84.1725,84.5105,84.1228,84.4608,653301.0
2025-02-06 15:20:00,84.96,85.14,84.9,85.09,454700.0,84.4608,84.6398,84.4012,84.5901,454700.0
2025-02-06 15:30:00,85.1,85.28,85.08,85.22,494721.0,84.6,84.7789,84.5801,84.7193,494721.0
2025-02-06 15:40:00,85.23,85.58,85.18,85.51,783015.0,84.7292,85.0772,84.6795,85.0076,783015.0
2025-02-06 15:50:00,85.53,86.13,85.53,86.03,2845726.0,85.0275,85.6239,85.0275,85.5245,2845726.0
2025-02-07 09:30:00,86.26,87.19,86.07,86.95,2374620.0,85.7532,86.6777,85.5643,86.4391,2374620.0
2025-02-07 09:40:00,86.95,87.14,86.76,87.02,1154183.0,86.4391,86.628,86.2502,86.5087,1154183.0
2025-02-07 09:50:00,87.02,87.11,86.34,86.47,1269871.0,86.5087,86.5982,85.8327,85.9619,1269871.0
2025-02-07 10:00:00,86.45,86.45,84.46,85.05,4094288.0,85.9421,85.9421,83.9638,84.5503,4094288.0
2025-02-07 10:10:00,85.04,85.13,83.9,84.6,2710525.0,84.5403,84.6298,83.407,84.1029,2710525.0
2025-02-07 10:20:00,84.61,85.03,84.31,84.6,1558832.0,84.1129,84.5304,83.8146,84.1029,1558832.0
2025-02-07 10:30:00,84.6,85.25,84.44,84.81,1175215.0,84.1029,84.7491,83.9439,84.3117,1175215.0
2025-02-07 10:40:00,84.81,85.06,84.47,84.97,704379.0,84.3117,84.5602,83.9737,84.4708,704379.0
2025-02-07 10:50:00,84.98,85.28,83.09,84.31,3360957.0,84.4807,84.7789,82.6018,83.8146,3360957.0
2025-02-07 11:00:00,84.31,84.36,83.2,84.2,1549971.0,83.8146,83.8643,82.7112,83.7053,1549971.0
2025-02-07 11:10:00,84.24,84.74,83.54,84.24,1513274.0,83.745,84.2421,83.0492,83.745,1513274.0
2025-02-07 11:20:00,84.28,84.63,83.48,83.55,1075839.0,83.7848,84.1328,82.9895,83.0591,1075839.0
2025-02-07 11:30:00,83.58,83.91,83.36,83.53,676189.0,83.0889,83.417,82.8702,83.0392,676189.0
2025-02-07 11:40:00,83.52,83.88,83.15,83.34,1229703.0,83.0293,83.3872,82.6615,82.8503,1229703.0
2025-02-07 11:50:00,83.33,83.75,83.0,83.23,1462064.0,82.8404,83.2579,82.5123,82.741,1462064.0
2025-02-07 12:00:00,83.23,83.71,82.72,83.58,2081885.0,82.741,83.2182,82.234,83.0889,2081885.0
2025-02-07 12:10:00,83.6,83.76,82.73,83.12,1323195.0,83.1088,83.2679,82.2439,82.6316,1323195.0
2025-02-07 12:20:00,83.07,83.64,82.85,83.19,945651.0,82.5819,83.1486,82.3632,82.7012,945651.0
2025-02-07 12:30:00,83.18,83.66,82.98,83.65,701204.0,82.6913,83.1685,82.4925,83.1585,701204.0
2025-02-07 12:40:00,83.63,83.82,83.47,83.75,454921.0,83.1386,83.3275,82.9796,83.2579,454921.0
2025-02-07 12:50:00,83.74,83.87,83.4,83.53,510484.0,83.248,83.3772,82.91,83.0392,510484.0
2025-02-07 13:00:00,83.54,84.32,83.44,84.17,973889.0,83.0492,83.8246,82.9497,83.6755,973889.0
2025-02-07 13:10:00,84.17,84.42,84.09,84.3,900919.0,83.6755,83.924,83.5959,83.8047,900919.0
2025-02-07 13:20:00,84.28,84.3,84.06,84.18,454998.0,83.7848,83.8047,83.5661,83.6854,454998.0
2025-02-07 13:30:00,84.19,84.35,84.13,84.33,321673.0,83.6953,83.8544,83.6357,83.8345,321673.0
2025-02-07 13:40:00,84.3,84.34,83.34,83.47,958165.0,83.8047,83.8445,82.8503,82.9796,958165.0
2025-02-07 13:50:00,83.5,83.6,83.14,83.18,644206.0,83.0094,83.1088,82.6515,82.6913,644206.0
2025-02-07 14:00:00,83.17,83.33,83.0,83.12,598364.0,82.6813,82.8404,82.5123,82.6316,598364.0
2025-02-07 14:10:00,83.12,83.17,82.8,82.85,643200.0,82.6316,82.6813,82.3135,82.3632,643200.0
2025-02-07 14:20:00,82.85,82.93,82.59,82.63,1123277.0,82.3632,82.4427,82.1047,82.1445,1123277.0
2025-02-07 14:30:00,82.64,82.98,82.5,82.96,711713.0,82.1544,82.4925,82.0153,82.4726,711713.0
2025-02-07 14:40:00,82.96,83.16,82.77,83.11,763288.0,82.4726,82.6714,82.2837,82.6217,763288.0
2025-02-07 14:50:00,83.12,83.18,82.91,83.0,406112.0,82.6316,82.6913,82.4229,82.5123,406112.0
2025-02-07 15:00:00,82.96,82.97,82.6,82.73,829534.0,82.4726,82.4825,82.1147,82.2439,829534.0
2025-02-07 15:10:00,82.73,82.78,82.35,82.67,870769.0,82.2439,82.2936,81.8662,82.1843,870769.0
2025-02-07 15:20:00,82.68,82.78,82.54,82.59,380716.0,82.1942,82.2936,82.055,82.1047,380716.0
2025-02-07 15:30:00,82.58,82.87,82.55,82.66,568900.0,82.0948,82.3831,82.065,82.1743,568900.0
2025-02-07 15:40:00,82.64,82.9,82.63,82.76,735951.0,82.1544,82.4129,82.1445,82.2737,735951.0
2025-02-07 15:50:00,82.77,83.11,82.67,82.71,1850635.0,82.2837,82.6217,82.1843,82.224,1850635.0
2025-02-10 09:30:00,84.74,84.99,84.5,84.87,3093454.0,84.2421,84.4906,84.0035,84.3713,3093454.0
2025-02-10 09:40:00,84.86,85.24,84.71,84.79,1817116.0,84.3614,84.7392,84.2123,84.2918,1817116.0
2025-02-10 09:50:00,84.8,85.09,84.59,85.05,1233359.0,84.3018,84.5901,84.093,84.5503,1233359.0
2025-02-10 10:00:00,85.07,85.74,84.94,85.62,1465538.0,84.5702,85.2362,84.4409,85.1169,1465538.0
2025-02-10 10:10:00,85.61,85.76,85.44,85.66,857668.0,85.107,85.2561,84.938,85.1567,857668.0
2025-02-10 10:20:00,85.67,85.98,85.54,85.86,929674.0,85.1666,85.4748,85.0374,85.3555,929674.0
2025-02-10 10:30:00,85.88,86.07,85.87,86.01,1259213.0,85.3754,85.5643,85.3655,85.5046,1259213.0
2025-02-10 10:40:00,85.99,86.2,85.91,86.08,864160.0,85.4848,85.6935,85.4052,85.5742,864160.0
2025-02-10 10:50:00,86.08,86.11,85.84,85.88,738330.0,85.5742,85.6041,85.3356,85.3754,738330.0
2025-02-10 11:00:00,85.89,86.12,85.78,85.89,709001.0,85.3854,85.614,85.276,85.3854,709001.0
2025-02-10 11:10:00,85.9,86.06,85.68,85.75,812787.0,85.3953,85.5544,85.1766,85.2462,812787.0
2025-02-10 11:20:00,85.73,85.92,85.65,85.77,535933.0,85.2263,85.4152,85.1468,85.2661,535933.0
2025-02-10 11:30:00,85.77,85.82,85.58,85.76,487614.0,85.2661,85.3158,85.0772,85.2561,487614.0
2025-02-10 11:40:00,85.75,85.8,85.55,85.65,355668.0,85.2462,85.2959,85.0473,85.1468,355668.0
2025-02-10 11:50:00,85.65,85.97,85.61,85.96,603039.0,85.1468,85.4649,85.107,85.4549,603039.0
2025-02-10 12:00:00,85.96,85.96,85.53,85.61,610528.0,85.4549,85.4549,85.0275,85.107,610528.0
2025-02-10 12:10:00,85.62,85.63,85.34,85.45,810955.0,85.1169,85.1269,84.8386,84.9479,810955.0
2025-02-10 12:20:00,85.44,85.6,85.37,85.44,700410.0,84.938,85.0971,84.8684,84.938,700410.0
2025-02-10 12:30:00,85.44,85.74,85.41,85.71,354319.0,84.938,85.2362,84.9082,85.2064,354319.0
2025-02-10 12:40:00,85.72,85.79,85.62,85.69,354147.0,85.2164,85.2859,85.1169,85.1865,354147.0
2025-02-10 12:50:00,85.7,85.92,85.67,85.9,348249.0,85.1965,85.4152,85.1666,85.3953,348249.0
2025-02-10 13:00:00,85.89,85.94,85.81,85.9,237511.0,85.3854,85.4351,85.3058,85.3953,237511.0
2025-02-10 13:10:00,85.89,85.98,85.83,85.89,400639.0,85.3854,85.4748,85.3257,85.3854,400639.0
2025-02-10 13:20:00,85.88,86.01,85.86,85.88,384514.0,85.3754,85.5046,85.3555,85.3754,384514.0
2025-02-10 13:30:00,85.89,85.96,85.82,85.9,220336.0,85.3854,85.4549,85.3158,85.3953,220336.0
2025-02-10 13:40:00,85.91,85.96,85.82,85.94,198779.0,85.4052,85.4549,85.3158,85.4351,198779.0
2025-02-10 13:50:00,85.95,86.11,85.94,86.04,387003.0,85.445,85.6041,85.4351,85.5345,387003.0
2025-02-10 14:00:00,86.03,86.04,85.79,85.92,391708.0,85.5245,85.5345,85.2859,85.4152,391708.0
2025-02-10 14:10:00,85.91,86.04,85.88,85.91,286962.0,85.4052,85.5345,85.3754,85.4052,286962.0
2025-02-10 14:20:00,85.91,86.07,85.83,85.94,287615.0,85.4052,85.5643,85.3257,85.4351,287615.0
2025-02-10 14:30:00,85.94,85.99,85.91,85.91,162428.0,85.4351,85.4848,85.4052,85.4052,162428.0
2025-02-10 14:40:00,85.91,85.92,85.71,85.75,249366.0,85.4052,85.4152,85.2064,85.2462,249366.0
2025-02-10 14:50:00,85.76,85.94,85.65,85.84,357626.0,85.2561,85.4351,85.1468,85.3356,357626.0
2025-02-10 15:00:00,85.85,85.96,85.73,85.91,372853.0,85.3456,85.4549,85.2263,85.4052,372853.0
2025-02-10 15:10:00,85.88,86.0,85.82,85.9,238961.0,85.3754,85.4947,85.3158,85.3953,238961.0
2025-02-10 15:20:00,85.9,85.93,85.83,85.86,226985.0,85.3953,85.4251,85.3257,85.3555,226985.0
2025-02-10 15:30:00,85.86,85.89,85.7,85.71,381207.0,85.3555,85.3854,85.1965,85.2064,381207.0
2025-02-10 15:40:00,85.7,85.87,85.61,85.68,412280.0,85.1965,85.3655,85.107,85.1766,412280.0
2025-02-10 15:50:00,85.67,85.86,85.53,85.66,1556018.0,85.1666,85.3555,85.0275,85.1567,1556018.0
2025-02-11 09:30:00,84.06,85.14,84.01,84.97,2099458.0,83.5661,84.6398,83.5164,84.4708,2099458.0
2025-02-11 09:40:00,84.96,85.1,84.79,84.91,957386.0,84.4608,84.6,84.2918,84.4111,957386.0
2025-02-11 09:50:00,84.92,85.23,84.83,84.9,1057467.0,84.4211,84.7292,84.3316,84.4012,1057467.0
2025-02-11 10:00:00,84.9,85.36,84.69,85.11,1346899.0,84.4012,84.8585,84.1924,84.6099,1346899.0
2025-02-11 10:10:00,85.12,85.33,84.96,85.2,668021.0,84.6199,84.8286,84.4608,84.6994,668021.0
2025-02-11 10:20:00,85.19,85.69,84.99,85.6,1028698.0,84.6895,85.1865,84.4906,85.0971,1028698.0
2025-02-11 10:30:00,85.61,85.73,85.44,85.56,646072.0,85.107,85.2263,84.938,85.0573,646072.0
2025-02-11 10:40:00,85.57,85.94,85.51,85.87,670023.0,85.0672,85.4351,85.0076,85.3655,670023.0
2025-02-11 10:50:00,85.87,85.99,85.57,85.63,670982.0,85.3655,85.4848,85.0672,85.1269,670982.0
2025-02-11 11:00:00,85.63,85.73,85.47,85.55,788027.0,85.1269,85.2263,84.9678,85.0473,788027.0
2025-02-11 11:10:00,85.56,85.65,85.4,85.54,520098.0,85.0573,85.1468,84.8982,85.0374,520098.0
2025-02-11 11:20:00,85.55,85.71,85.36,85.42,498321.0,85.0473,85.2064,84.8585,84.9181,498321.0
2025-02-11 11:30:00,85.43,85.65,85.32,85.57,568983.0,84.9281,85.1468,84.8187,85.0672,568983.0
2025-02-11 11:40:00,85.59,85.61,85.44,85.44,237092.0,85.0871,85.107,84.938,84.938,237092.0
2025-02-11 11:50:00,85.46,85.46,84.97,85.04,814162.0,84.9579,84.9579,84.4708,84.5403,814162.0
2025-02-11 12:00:00,85.04,85.04,84.17,84.39,1339094.0,84.5403,84.5403,83.6755,83.8942,1339094.0
2025-02-11 12:10:00,84.4,84.67,84.24,84.66,969181.0,83.9041,84.1725,83.745,84.1626,969181.0
2025-02-11 12:20:00,84.65,85.08,84.61,85.03,1000533.0,84.1526,84.5801,84.1129,84.5304,1000533.0
2025-02-11 12:30:00,85.04,85.1,84.78,84.9,492417.0,84.5403,84.6,84.2819,84.4012,492417.0
2025-02-11 12:40:00,84.9,84.94,84.75,84.8,194078.0,84.4012,84.4409,84.2521,84.3018,194078.0
2025-02-11 12:50:00,84.82,84.86,84.64,84.72,219347.0,84.3216,84.3614,84.1427,84.2222,219347.0
2025-02-11 13:00:00,84.72,84.83,84.66,84.8,213115.0,84.2222,84.3316,84.1626,84.3018,213115.0
2025-02-11 13:10:00,84.81,84.87,84.55,84.86,521149.0,84.3117,84.3713,84.0532,84.3614,521149.0
2025-02-11 13:20:00,84.86,84.92,84.71,84.87,317042.0,84.3614,84.4211,84.2123,84.3713,317042.0
2025-02-11 13:30:00,84.89,85.54,84.85,85.42,839322.0,84.3912,85.0374,84.3515,84.9181,839322.0
2025-02-11 13:40:00,85.41,85.54,85.32,85.36,533366.0,84.9082,85.0374,84.8187,84.8585,533366.0
2025-02-11 13:50:00,85.35,85.36,85.16,85.18,306697.0,84.8485,84.8585,84.6596,84.6795,306697.0
2025-02-11 14:00:00,85.18,85.35,85.12,85.24,234321.0,84.6795,84.8485,84.6199,84.7392,234321.0
2025-02-11 14:10:00,85.25,85.27,85.06,85.17,266007.0,84.7491,84.769,84.5602,84.6696,266007.0
2025-02-11 14:20:00,85.17,85.23,85.12,85.15,163376.0,84.6696,84.7292,84.6199,84.6497,163376.0
2025-02-11 14:30:00,85.16,85.29,85.12,85.29,188504.0,84.6596,84.7889,84.6199,84.7889,188504.0
2025-02-11 14:40:00,85.29,85.63,85.28,85.51,622100.0,84.7889,85.1269,84.7789,85.0076,622100.0
2025-02-11 14:50:00,85.5,85.58,85.43,85.45,267244.0,84.9976,85.0772,84.9281,84.9479,267244.0
2025-02-11 15:00:00,85.46,85.63,85.42,85.42,339499.0,84.9579,85.1269,84.9181,84.9181,339499.0
2025-02-11 15:10:00,85.41,85.48,85.3,85.41,280474.0,84.9082,84.9778,84.7988,84.9082,280474.0
2025-02-11 15:20:00,85.39,85.45,85.22,85.29,221148.0,84.8883,84.9479,84.7193,84.7889,221148.0
2025-02-11 15:30:00,85.28,85.36,84.87,84.88,593649.0,84.7789,84.8585,84.3713,84.3813,593649.0
2025-02-11 15:40:00,84.87,85.0,84.75,84.92,551289.0,84.3713,84.5006,84.2521,84.4211,551289.0
2025-02-11 15:50:00,84.93,85.1,84.79,85.04,1512591.0,84.431,84.6,84.2918,84.5403,1512591.0
2025-02-12 09:30:00,82.28,83.15,82.1,83.0,3110782.0,81.7966,82.6615,81.6176,82.5123,3110782.0
2025-02-12 09:40:00,82.99,83.81,82.9,83.73,2370017.0,82.5024,83.3176,82.4129,83.238,2370017.0
2025-02-12 09:50:00,83.72,84.01,83.49,83.73,1222808.0,83.2281,83.5164,82.9995,83.238,1222808.0
2025-02-12 10:00:00,83.74,83.79,82.77,83.05,1931305.0,83.248,83.2977,82.2837,82.562,1931305.0
2025-02-12 10:10:00,83.05,83.69,82.61,83.67,1779657.0,82.562,83.1983,82.1246,83.1784,1779657.0
2025-02-12 10:20:00,83.67,84.44,83.63,83.96,1615994.0,83.1784,83.9439,83.1386,83.4667,1615994.0
2025-02-12 10:30:00,83.98,84.84,83.94,84.59,1558434.0,83.4866,84.3415,83.4468,84.093,1558434.0
2025-02-12 10:40:00,84.57,84.62,83.83,84.0,892279.0,84.0731,84.1228,83.3375,83.5065,892279.0
2025-02-12 10:50:00,84.03,84.39,83.92,84.33,554443.0,83.5363,83.8942,83.4269,83.8345,554443.0
2025-02-12 11:00:00,84.34,84.38,83.87,83.98,671735.0,83.8445,83.8842,83.3772,83.4866,671735.0
2025-02-12 11:10:00,84.0,84.15,83.57,83.72,836605.0,83.5065,83.6556,83.079,83.2281,836605.0
2025-02-12 11:20:00,83.74,83.86,83.39,83.6,677121.0,83.248,83.3673,82.9,83.1088,677121.0
2025-02-12 11:30:00,83.58,84.11,83.58,84.01,928861.0,83.0889,83.6158,83.0889,83.5164,928861.0
2025-02-12 11:40:00,84.0,84.41,83.99,84.33,888394.0,83.5065,83.914,83.4965,83.8345,888394.0
2025-02-12 11:50:00,84.31,84.98,84.27,84.94,1017657.0,83.8146,84.4807,83.7749,84.4409,1017657.0
2025-02-12 12:00:00,84.93,85.13,84.77,84.9,1955206.0,84.431,84.6298,84.2719,84.4012,1955206.0
2025-02-12 12:10:00,84.91,85.19,84.78,84.96,768388.0,84.4111,84.6895,84.2819,84.4608,768388.0
2025-02-12 12:20:00,84.95,85.14,84.9,85.03,491769.0,84.4509,84.6398,84.4012,84.5304,491769.0
2025-02-12 12:30:00,85.01,85.08,84.74,84.86,533820.0,84.5105,84.5801,84.2421,84.3614,533820.0
2025-02-12 12:40:00,84.85,85.17,84.66,85.01,534283.0,84.3515,84.6696,84.1626,84.5105,534283.0
2025-02-12 12:50:00,85.0,85.45,84.94,85.36,877847.0,84.5006,84.9479,84.4409,84.8585,877847.0
2025-02-12 13:00:00,85.36,85.46,85.07,85.19,644531.0,84.8585,84.9579,84.5702,84.6895,644531.0
2025-02-12 13:10:00,85.18,85.29,85.1,85.16,243292.0,84.6795,84.7889,84.6,84.6596,243292.0
2025-02-12 13:20:00,85.13,85.27,84.88,85.16,465269.0,84.6298,84.769,84.3813,84.6596,465269.0
2025-02-12 13:30:00,85.16,85.27,85.08,85.14,307370.0,84.6596,84.769,84.5801,84.6398,307370.0
2025-02-12 13:40:00,85.14,85.15,84.81,84.94,396161.0,84.6398,84.6497,84.3117,84.4409,396161.0
2025-02-12 13:50:00,84.94,85.19,84.92,85.06,345851.0,84.4409,84.6895,84.4211,84.5602,345851.0
2025-02-12 14:00:00,85.07,85.1,84.69,84.87,364028.0,84.5702,84.6,84.1924,84.3713,364028.0
2025-02-12 14:10:00,84.84,84.9,84.69,84.84,585792.0,84.3415,84.4012,84.1924,84.3415,585792.0
2025-02-12 14:20:00,84.84,85.15,84.8,85.05,435207.0,84.3415,84.6497,84.3018,84.5503,435207.0
2025-02-12 14:30:00,85.05,85.29,85.01,85.23,475981.0,84.5503,84.7889,84.5105,84.7292,475981.0
2025-02-12 14:40:00,85.23,85.61,85.23,85.58,644374.0,84.7292,85.107,84.7292,85.0772,644374.0
2025-02-12 14:50:00,85.58,85.6,85.38,85.48,872789.0,85.0772,85.0971,84.8783,84.9778,872789.0
2025-02-12 15:00:00,85.48,85.58,85.35,85.4,426321.0,84.9778,85.0772,84.8485,84.8982,426321.0
2025-02-12 15:10:00,85.38,85.51,85.31,85.43,327525.0,84.8783,85.0076,84.8088,84.9281,327525.0
2025-02-12 15:20:00,85.43,85.51,85.31,85.32,373478.0,84.9281,85.0076,84.8088,84.8187,373478.0
2025-02-12 15:30:00,85.31,85.42,85.15,85.18,469195.0,84.8088,84.9181,84.6497,84.6795,469195.0
2025-02-12 15:40:00,85.19,85.25,84.94,85.04,611324.0,84.6895,84.7491,84.4409,84.5403,611324.0
2025-02-12 15:50:00,85.05,85.27,84.86,85.18,1666712.0,84.5503,84.769,84.3614,84.6795,1666712.0
2025-02-13 09:30:00,85.98,86.93,85.58,85.8,3153515.0,85.4748,86.4192,85.0772,85.2959,3153515.0
2025-02-13 09:40:00,85.82,86.43,85.63,85.95,1939632.0,85.3158,85.9222,85.1269,85.445,1939632.0
2025-02-13 09:50:00,86.0,86.68,85.93,86.56,1235122.0,85.4947,86.1707,85.4251,86.0514,1235122.0
2025-02-13 10:00:00,86.56,87.05,86.07,86.46,2801421.0,86.0514,86.5385,85.5643,85.952,2801421.0
2025-02-13 10:10:00,86.46,87.25,86.42,87.19,1519630.0,85.952,86.7374,85.9122,86.6777,1519630.0
2025-02-13 10:20:00,87.19,87.45,87.06,87.19,1527177.0,86.6777,86.9362,86.5485,86.6777,1527177.0
2025-02-13 10:30:00,87.21,87.93,87.16,87.85,1514718.0,86.6976,87.4134,86.6479,87.3338,1514718.0
2025-02-13 10:40:00,87.87,88.17,87.84,87.98,1682058.0,87.3537,87.652,87.3239,87.4631,1682058.0
2025-02-13 10:50:00,87.97,88.03,87.78,87.94,664680.0,87.4531,87.5128,87.2642,87.4233,664680.0
2025-02-13 11:00:00,87.94,88.04,87.82,87.88,600237.0,87.4233,87.5227,87.304,87.3637,600237.0
2025-02-13 11:10:00,87.87,88.01,87.76,87.94,680465.0,87.3537,87.4929,87.2444,87.4233,680465.0
2025-02-13 11:20:00,87.92,87.92,87.47,87.52,790085.0,87.4034,87.4034,86.9561,87.0058,790085.0
2025-02-13 11:30:00,87.54,87.66,87.26,87.42,842500.0,87.0257,87.145,86.7473,86.9064,842500.0
2025-02-13 11:40:00,87.45,87.6,87.37,87.54,347582.0,86.9362,87.0853,86.8567,87.0257,347582.0
2025-02-13 11:50:00,87.52,87.58,86.83,87.06,767522.0,87.0058,87.0654,86.3198,86.5485,767522.0
2025-02-13 12:00:00,87.06,87.48,86.84,87.4,773180.0,86.5485,86.966,86.3298,86.8865,773180.0
2025-02-13 12:10:00,87.41,87.42,87.07,87.07,480635.0,86.8964,86.9064,86.5584,86.5584,480635.0
2025-02-13 12:20:00,87.07,87.28,87.04,87.15,321138.0,86.5584,86.7672,86.5286,86.6379,321138.0
2025-02-13 12:30:00,87.15,87.21,86.94,87.16,301367.0,86.6379,86.6976,86.4292,86.6479,301367.0
2025-02-13 12:40:00,87.17,87.49,87.17,87.46,444704.0,86.6578,86.976,86.6578,86.9461,444704.0
2025-02-13 12:50:00,87.47,87.47,86.91,87.12,490609.0,86.9561,86.9561,86.3994,86.6081,490609.0
2025-02-13 13:00:00,87.11,87.14,86.86,87.02,561165.0,86.5982,86.628,86.3497,86.5087,561165.0
2025-02-13 13:10:00,87.02,87.14,86.23,86.44,980931.0,86.5087,86.628,85.7234,85.9321,980931.0
2025-02-13 13:20:00,86.39,87.03,86.33,86.84,889982.0,85.8824,86.5187,85.8228,86.3298,889982.0
2025-02-13 13:30:00,86.85,87.19,86.81,87.17,346296.0,86.3397,86.6777,86.2999,86.6578,346296.0
2025-02-13 13:40:00,87.18,87.25,86.48,87.15,1217432.0,86.6678,86.7374,85.9719,86.6379,1217432.0
2025-02-13 13:50:00,87.13,87.47,86.7,87.45,975653.0,86.6181,86.9561,86.1906,86.9362,975653.0
2025-02-13 14:00:00,87.46,87.88,87.36,87.8,1064313.0,86.9461,87.3637,86.8467,87.2841,1064313.0
2025-02-13 14:10:00,87.8,87.88,87.64,87.76,564419.0,87.2841,87.3637,87.1251,87.2444,564419.0
2025-02-13 14:20:00,87.77,87.87,87.64,87.84,422773.0,87.2543,87.3537,87.1251,87.3239,422773.0
2025-02-13 14:30:00,87.83,88.13,87.77,88.07,930508.0,87.314,87.6122,87.2543,87.5525,930508.0
2025-02-13 14:40:00,88.08,88.12,87.91,88.11,487908.0,87.5625,87.6022,87.3935,87.5923,487908.0
2025-02-13 14:50:00,88.12,88.38,88.09,88.17,1061945.0,87.6022,87.8607,87.5724,87.652,1061945.0
2025-02-13 15:00:00,88.17,88.49,88.12,88.46,468739.0,87.652,87.9701,87.6022,87.9403,468739.0
2025-02-13 15:10:00,88.45,88.58,88.38,88.54,623160.0,87.9303,88.0595,87.8607,88.0198,623160.0
2025-02-13 15:20:00,88.54,88.6,88.34,88.5,596217.0,88.0198,88.0794,87.821,87.98,596217.0
2025-02-13 15:30:00,88.49,88.49,88.23,88.36,484777.0,87.9701,87.9701,87.7116,87.8408,484777.0
2025-02-13 15:40:00,88.36,88.56,88.32,88.52,991674.0,87.8408,88.0397,87.8011,87.9999,991674.0
2025-02-13 15:50:00,88.53,88.96,88.42,88.81,2270102.0,88.0098,88.4373,87.9005,88.2882,2270102.0
2025-02-14 09:30:00,88.81,89.19,88.6,88.76,3205222.0,88.2882,88.666,88.0794,88.2385,3205222.0
2025-02-14 09:40:00,88.75,89.08,88.6,88.98,1545041.0,88.2285,88.5566,88.0794,88.4572,1545041.0
2025-02-14 09:50:00,88.97,89.21,88.95,89.04,1203219.0,88.4473,88.6858,88.4274,88.5168,1203219.0
2025-02-14 10:00:00,89.04,89.29,88.7,89.25,1122594.0,88.5168,88.7654,88.1788,88.7256,1122594.0
2025-02-14 10:10:00,89.25,89.44,88.96,89.05,1004982.0,88.7256,88.9145,88.4373,88.5268,1004982.0
2025-02-14 10:20:00,89.05,89.35,89.02,89.18,690851.0,88.5268,88.825,88.497,88.656,690851.0
2025-02-14 10:30:00,89.18,89.2,88.8,88.97,962271.0,88.656,88.6759,88.2783,88.4473,962271.0
2025-02-14 10:40:00,88.98,89.18,88.74,89.16,699828.0,88.4572,88.656,88.2186,88.6361,699828.0
2025-02-14 10:50:00,89.16,89.56,89.05,89.49,1314762.0,88.6361,89.0338,88.5268,88.9642,1314762.0
2025-02-14 11:00:00,89.49,89.55,89.17,89.46,711567.0,88.9642,89.0238,88.6461,88.9344,711567.0
2025-02-14 11:10:00,89.46,89.51,89.01,89.04,625237.0,88.9344,88.9841,88.487,88.5168,625237.0
2025-02-14 11:20:00,89.05,89.29,88.75,89.18,1136126.0,88.5268,88.7654,88.2285,88.656,1136126.0
2025-02-14 11:30:00,89.18,89.23,88.92,89.16,503140.0,88.656,88.7057,88.3975,88.6361,503140.0
2025-02-14 11:40:00,89.14,89.21,88.9,88.95,337977.0,88.6163,88.6858,88.3777,88.4274,337977.0
2025-02-14 11:50:00,88.95,89.21,88.84,89.19,528190.0,88.4274,88.6858,88.318,88.666,528190.0
2025-02-14 12:00:00,89.17,89.23,88.92,88.95,399129.0,88.6461,88.7057,88.3975,88.4274,399129.0
2025-02-14 12:10:00,88.94,88.97,88.77,88.95,658101.0,88.4174,88.4473,88.2484,88.4274,658101.0
2025-02-14 12:20:00,88.95,89.02,88.72,88.73,597587.0,88.4274,88.497,88.1987,88.2087,597587.0
2025-02-14 12:30:00,88.73,88.94,88.63,88.87,519810.0,88.2087,88.4174,88.1093,88.3478,519810.0
2025-02-14 12:40:00,88.87,89.14,88.75,89.12,619027.0,88.3478,88.6163,88.2285,88.5964,619027.0
2025-02-14 12:50:00,89.13,89.46,89.11,89.4,1089338.0,88.6063,88.9344,88.5864,88.8747,1089338.0
2025-02-14 13:00:00,89.42,89.55,89.31,89.51,527509.0,88.8946,89.0238,88.7853,88.9841,527509.0
2025-02-14 13:10:00,89.52,89.6,89.37,89.41,425739.0,88.994,89.0736,88.8449,88.8847,425739.0
2025-02-14 13:20:00,89.42,89.47,89.24,89.4,349979.0,88.8946,88.9443,88.7157,88.8747,349979.0
2025-02-14 13:30:00,89.38,89.78,89.37,89.7,694697.0,88.8548,89.2525,88.8449,89.173,694697.0
2025-02-14 13:40:00,89.7,89.88,89.69,89.81,621950.0,89.173,89.3519,89.163,89.2823,621950.0
2025-02-14 13:50:00,89.81,89.87,89.7,89.72,484166.0,89.2823,89.342,89.173,89.1928,484166.0
2025-02-14 14:00:00,89.71,89.83,89.65,89.82,468076.0,89.1829,89.3022,89.1233,89.2923,468076.0
2025-02-14 14:10:00,89.82,89.96,89.75,89.8,427829.0,89.2923,89.4314,89.2227,89.2724,427829.0
2025-02-14 14:20:00,89.8,89.81,89.59,89.63,459288.0,89.2724,89.2823,89.0636,89.1034,459288.0
2025-02-14 14:30:00,89.63,89.66,89.46,89.6,779236.0,89.1034,89.1332,88.9344,89.0736,779236.0
2025-02-14 14:40:00,89.6,89.63,89.42,89.51,486353.0,89.0736,89.1034,88.8946,88.9841,486353.0
2025-02-14 14:50:00,89.51,89.69,89.38,89.66,689124.0,88.9841,89.163,88.8548,89.1332,689124.0
2025-02-14 15:00:00,89.66,89.66,89.43,89.56,537483.0,89.1332,89.1332,88.9046,89.0338,537483.0
2025-02-14 15:10:00,89.56,89.78,89.46,89.74,577499.0,89.0338,89.2525,88.9344,89.2127,577499.0
2025-02-14 15:20:00,89.74,89.81,89.68,89.72,653000.0,89.2127,89.2823,89.1531,89.1928,653000.0
2025-02-14 15:30:00,89.73,90.0,89.67,89.98,810372.0,89.2028,89.4712,89.1431,89.4513,810372.0
2025-02-14 15:40:00,89.99,89.99,89.75,89.88,906113.0,89.4613,89.4613,89.2227,89.3519,906113.0
2025-02-14 15:50:00,89.88,90.18,89.78,89.82,2438708.0,89.3519,89.6501,89.2525,89.2923,2438708.0
2025-02-18 09:30:00,90.63,90.75,90.21,90.45,2397524.0,90.0975,90.2168,89.68,89.9186,2397524.0
2025-02-18 09:40:00,90.45,90.62,89.59,89.72,1922231.0,89.9186,90.0876,89.0636,89.1928,1922231.0
2025-02-18 09:50:00,89.74,90.22,89.51,89.96,1483603.0,89.2127,89.6899,88.9841,89.4314,1483603.0
2025-02-18 10:00:00,89.96,89.97,89.31,89.8,1199541.0,89.4314,89.4414,88.7853,89.2724,1199541.0
2025-02-18 10:10:00,89.8,90.01,89.39,89.47,841882.0,89.2724,89.4811,88.8648,88.9443,841882.0
2025-02-18 10:20:00,89.43,89.77,89.08,89.18,1083448.0,88.9046,89.2426,88.5566,88.656,1083448.0
2025-02-18 10:30:00,89.19,89.57,89.03,89.43,1170161.0,88.666,89.0437,88.5069,88.9046,1170161.0
2025-02-18 10:40:00,89.45,89.58,89.09,89.28,1041895.0,88.9244,89.0537,88.5666,88.7554,1041895.0
2025-02-18 10:50:00,89.28,89.79,89.17,89.76,996973.0,88.7554,89.2624,88.6461,89.2326,996973.0
2025-02-18 11:00:00,89.76,89.9,89.68,89.86,747005.0,89.2326,89.3718,89.1531,89.332,747005.0
2025-02-18 11:10:00,89.86,90.0,89.79,89.91,495262.0,89.332,89.4712,89.2624,89.3817,495262.0
2025-02-18 11:20:00,89.91,89.99,89.49,89.98,755095.0,89.3817,89.4613,88.9642,89.4513,755095.0
2025-02-18 11:30:00,89.96,89.98,89.62,89.81,433676.0,89.4314,89.4513,89.0934,89.2823,433676.0
2025-02-18 11:40:00,89.79,90.02,89.65,90.01,380097.0,89.2624,89.4911,89.1233,89.4811,380097.0
2025-02-18 11:50:00,90.0,90.1,89.71,89.75,435970.0,89.4712,89.5706,89.1829,89.2227,435970.0
2025-02-18 12:00:00,89.75,89.84,89.55,89.6,480907.0,89.2227,89.3121,89.0238,89.0736,480907.0
2025-02-18 12:10:00,89.62,89.81,89.46,89.55,445537.0,89.0934,89.2823,88.9344,89.0238,445537.0
2025-02-18 12:20:00,89.54,89.63,89.48,89.59,423708.0,89.0139,89.1034,88.9543,89.0636,423708.0
2025-02-18 12:30:00,89.6,89.8,89.58,89.79,404063.0,89.0736,89.2724,89.0537,89.2624,404063.0
2025-02-18 12:40:00,89.78,89.87,89.68,89.72,338441.0,89.2525,89.342,89.1531,89.1928,338441.0
2025-02-18 12:50:00,89.73,89.93,89.7,89.85,366267.0,89.2028,89.4016,89.173,89.3221,366267.0
2025-02-18 13:00:00,89.82,89.98,89.64,89.7,375027.0,89.2923,89.4513,89.1133,89.173,375027.0
2025-02-18 13:10:00,89.7,89.72,89.52,89.52,362394.0,89.173,89.1928,88.994,88.994,362394.0
2025-02-18 13:20:00,89.52,89.61,89.34,89.48,388857.0,88.994,89.0835,88.8151,88.9543,388857.0
2025-02-18 13:30:00,89.47,89.47,89.22,89.32,593829.0,88.9443,88.9443,88.6958,88.7952,593829.0
2025-02-18 13:40:00,89.31,89.45,89.18,89.43,740354.0,88.7853,88.9244,88.656,88.9046,740354.0
2025-02-18 13:50:00,89.43,89.57,89.37,89.41,422246.0,88.9046,89.0437,88.8449,88.8847,422246.0
2025-02-18 14:00:00,89.42,89.5,88.75,88.9,888111.0,88.8946,88.9741,88.2285,88.3777,888111.0
2025-02-18 14:10:00,88.9,89.12,88.88,88.91,595702.0,88.3777,88.5964,88.3578,88.3876,595702.0
2025-02-18 14:20:00,88.91,89.47,88.76,89.33,704060.0,88.3876,88.9443,88.2385,88.8051,704060.0
2025-02-18 14:30:00,89.32,89.52,89.24,89.27,480555.0,88.7952,88.994,88.7157,88.7455,480555.0
2025-02-18 14:40:00,89.27,89.61,89.27,89.61,291042.0,88.7455,89.0835,88.7455,89.0835,291042.0
2025-02-18 14:50:00,89.63,89.75,89.53,89.65,445890.0,89.1034,89.2227,89.004,89.1233,445890.0
2025-02-18 15:00:00,89.66,89.69,89.54,89.63,281680.0,89.1332,89.163,89.0139,89.1034,281680.0
2025-02-18 15:10:00,89.63,89.64,89.47,89.59,184413.0,89.1034,89.1133,88.9443,89.0636,184413.0
2025-02-18 15:20:00,89.59,89.66,89.49,89.54,245996.0,89.0636,89.1332,88.9642,89.0139,245996.0
2025-02-18 15:30:00,89.55,89.64,89.44,89.46,496641.0,89.0238,89.1133,88.9145,88.9344,496641.0
2025-02-18 15:40:00,89.48,89.65,89.43,89.49,487674.0,88.9543,89.1233,88.9046,88.9642,487674.0
2025-02-18 15:50:00,89.49,90.4,89.46,90.39,2205590.0,88.9642,89.8689,88.9344,89.8589,2205590.0
2025-02-19 09:30:00,90.0,90.18,89.58,89.77,1712483.0,89.4712,89.6501,89.0537,89.2426,1712483.0
2025-02-19 09:40:00,89.78,89.9,89.36,89.5,1246660.0,89.2525,89.3718,88.835,88.9741,1246660.0
2025-02-19 09:50:00,89.5,89.82,89.43,89.54,978322.0,88.9741,89.2923,88.9046,89.0139,978322.0
2025-02-19 10:00:00,89.53,89.68,88.92,89.06,1353254.0,89.004,89.1531,88.3975,88.5367,1353254.0
2025-02-19 10:10:00,89.05,89.4,88.94,89.25,1010885.0,88.5268,88.8747,88.4174,88.7256,1010885.0
2025-02-19 10:20:00,89.26,89.37,89.07,89.31,635996.0,88.7356,88.8449,88.5467,88.7853,635996.0
2025-02-19 10:30:00,89.31,90.05,89.31,89.65,1373173.0,88.7853,89.5209,88.7853,89.1233,1373173.0
2025-02-19 10:40:00,89.66,90.02,89.6,89.93,976348.0,89.1332,89.4911,89.0736,89.4016,976348.0
2025-02-19 10:50:00,89.93,89.95,89.28,89.45,818829.0,89.4016,89.4215,88.7554,88.9244,818829.0
2025-02-19 11:00:00,89.44,89.9,89.44,89.79,748933.0,88.9145,89.3718,88.9145,89.2624,748933.0
2025-02-19 11:10:00,89.81,90.2,89.73,90.07,952626.0,89.2823,89.67,89.2028,89.5408,952626.0
2025-02-19 11:20:00,90.05,90.18,89.97,90.12,392729.0,89.5209,89.6501,89.4414,89.5905,392729.0
2025-02-19 11:30:00,90.12,90.17,90.0,90.13,454928.0,89.5905,89.6402,89.4712,89.6004,454928.0
2025-02-19 11:40:00,90.11,90.43,90.08,90.21,752215.0,89.5806,89.8987,89.5507,89.68,752215.0
2025-02-19 11:50:00,90.21,90.41,90.17,90.39,357391.0,89.68,89.8788,89.6402,89.8589,357391.0
2025-02-19 12:00:00,90.36,90.56,90.31,90.53,502269.0,89.8291,90.0279,89.7794,89.9981,502269.0
2025-02-19 12:10:00,90.52,90.52,90.25,90.32,510763.0,89.9881,89.9881,89.7197,89.7893,510763.0
2025-02-19 12:20:00,90.34,90.35,90.05,90.17,624211.0,89.8092,89.8191,89.5209,89.6402,624211.0
2025-02-19 12:30:00,90.17,90.23,90.01,90.18,451522.0,89.6402,89.6999,89.4811,89.6501,451522.0
2025-02-19 12:40:00,90.19,90.38,90.13,90.31,407279.0,89.6601,89.849,89.6004,89.7794,407279.0
2025-02-19 12:50:00,90.32,90.6,90.31,90.46,574088.0,89.7893,90.0677,89.7794,89.9285,574088.0
2025-02-19 13:00:00,90.48,90.49,90.04,90.08,462965.0,89.9484,89.9583,89.511,89.5507,462965.0
2025-02-19 13:10:00,90.08,90.4,89.86,90.4,744975.0,89.5507,89.8689,89.332,89.8689,744975.0
2025-02-19 13:20:00,90.4,90.54,90.33,90.46,593510.0,89.8689,90.008,89.7993,89.9285,593510.0
2025-02-19 13:30:00,90.46,90.67,90.46,90.64,429860.0,89.9285,90.1373,89.9285,90.1074,429860.0
2025-02-19 13:40:00,90.64,90.69,90.44,90.46,390794.0,90.1074,90.1571,89.9086,89.9285,390794.0
2025-02-19 13:50:00,90.47,90.49,90.28,90.31,240493.0,89.9384,89.9583,89.7496,89.7794,240493.0
2025-02-19 14:00:00,90.33,90.52,90.25,90.36,536811.0,89.7993,89.9881,89.7197,89.8291,536811.0
2025-02-19 14:10:00,90.38,90.9,90.37,90.79,995807.0,89.849,90.3659,89.839,90.2566,995807.0
2025-02-19 14:20:00,90.8,90.96,90.66,90.81,618876.0,90.2665,90.4256,90.1273,90.2764,618876.0
2025-02-19 14:30:00,90.8,91.0,90.68,90.96,504761.0,90.2665,90.4653,90.1472,90.4256,504761.0
2025-02-19 14:40:00,90.97,91.07,90.81,90.92,762626.0,90.4355,90.5349,90.2764,90.3858,762626.0
2025-02-19 14:50:00,90.91,91.12,90.9,91.07,457524.0,90.3759,90.5846,90.3659,90.5349,457524.0
2025-02-19 15:00:00,91.06,91.06,90.66,90.69,512129.0,90.525,90.525,90.1273,90.1571,512129.0
2025-02-19 15:10:00,90.69,90.9,90.65,90.73,675662.0,90.1571,90.3659,90.1174,90.1969,675662.0
2025-02-19 15:20:00,90.74,90.78,89.97,90.13,1017541.0,90.2069,90.2466,89.4414,89.6004,1017541.0
2025-02-19 15:30:00,90.15,90.57,90.11,90.28,953162.0,89.6203,90.0379,89.5806,89.7496,953162.0
2025-02-19 15:40:00,90.3,90.43,90.11,90.17,707785.0,89.7694,89.8987,89.5806,89.6402,707785.0
2025-02-19 15:50:00,90.18,90.61,90.18,90.49,1757084.0,89.6501,90.0776,89.6501,89.9583,1757084.0
2025-02-20 09:30:00,90.05,90.23,89.6,89.93,1590009.0,89.5209,89.6999,89.0736,89.4016,1590009.0
2025-02-20 09:40:00,89.91,90.1,89.13,89.2,1609068.0,89.3817,89.5706,88.6063,88.6759,1609068.0
2025-02-20 09:50:00,89.19,89.23,87.5,87.61,3653297.0,88.666,88.7057,86.9859,87.0952,3653297.0
2025-02-20 10:00:00,87.59,88.11,86.89,87.55,2991285.0,87.0754,87.5923,86.3795,87.0356,2991285.0
2025-02-20 10:10:00,87.56,88.56,87.42,88.44,1943528.0,87.0455,88.0397,86.9064,87.9204,1943528.0
2025-02-20 10:20:00,88.45,88.74,88.25,88.57,1277124.0,87.9303,88.2186,87.7315,88.0496,1277124.0
2025-02-20 10:30:00,88.55,88.78,88.18,88.42,1177972.0,88.0297,88.2584,87.6619,87.9005,1177972.0
2025-02-20 10:40:00,88.41,88.48,87.78,87.79,1067093.0,87.8905,87.9601,87.2642,87.2742,1067093.0
2025-02-20 10:50:00,87.8,87.87,87.2,87.36,1357890.0,87.2841,87.3537,86.6877,86.8467,1357890.0
2025-02-20 11:00:00,87.39,88.19,87.3,88.14,1348812.0,86.8765,87.6718,86.7871,87.6221,1348812.0
2025-02-20 11:10:00,88.14,88.41,87.77,87.84,838097.0,87.6221,87.8905,87.2543,87.3239,838097.0
2025-02-20 11:20:00,87.83,88.26,87.82,88.21,636593.0,87.314,87.7414,87.304,87.6917,636593.0
2025-02-20 11:30:00,88.21,88.34,87.7,88.02,638184.0,87.6917,87.821,87.1847,87.5028,638184.0
2025-02-20 11:40:00,88.02,88.21,87.84,87.94,442700.0,87.5028,87.6917,87.3239,87.4233,442700.0
2025-02-20 11:50:00,87.92,88.17,87.81,87.87,474831.0,87.4034,87.652,87.2941,87.3537,474831.0
2025-02-20 12:00:00,87.87,88.46,87.78,88.39,904277.0,87.3537,87.9403,87.2642,87.8707,904277.0
2025-02-20 12:10:00,88.39,88.54,88.23,88.49,593835.0,87.8707,88.0198,87.7116,87.9701,593835.0
2025-02-20 12:20:00,88.49,88.57,88.36,88.45,451729.0,87.9701,88.0496,87.8408,87.9303,451729.0
2025-02-20 12:30:00,88.45,88.63,88.41,88.47,430684.0,87.9303,88.1093,87.8905,87.9502,430684.0
2025-02-20 12:40:00,88.46,88.68,88.29,88.33,550824.0,87.9403,88.159,87.7713,87.811,550824.0
2025-02-20 12:50:00,88.32,88.41,87.98,87.99,493603.0,87.8011,87.8905,87.4631,87.473,493603.0
2025-02-20 13:00:00,87.97,88.26,87.84,88.19,623194.0,87.4531,87.7414,87.3239,87.6718,623194.0
2025-02-20 13:10:00,88.19,88.32,88.07,88.12,333831.0,87.6718,87.8011,87.5525,87.6022,333831.0
2025-02-20 13:20:00,88.1,88.15,87.86,88.04,386188.0,87.5824,87.6321,87.3438,87.5227,386188.0
2025-02-20 13:30:00,88.03,88.29,87.96,88.2,312147.0,87.5128,87.7713,87.4432,87.6818,312147.0
2025-02-20 13:40:00,88.21,88.29,88.08,88.16,292119.0,87.6917,87.7713,87.5625,87.642,292119.0
2025-02-20 13:50:00,88.16,88.43,88.05,88.32,326253.0,87.642,87.9104,87.5327,87.8011,326253.0
2025-02-20 14:00:00,88.32,88.52,88.25,88.39,300157.0,87.8011,87.9999,87.7315,87.8707,300157.0
2025-02-20 14:10:00,88.41,88.76,88.4,88.75,602852.0,87.8905,88.2385,87.8806,88.2285,602852.0
2025-02-20 14:20:00,88.75,88.84,88.58,88.63,443669.0,88.2285,88.318,88.0595,88.1093,443669.0
2025-02-20 14:30:00,88.63,88.65,88.19,88.19,474769.0,88.1093,88.1291,87.6718,87.6718,474769.0
2025-02-20 14:40:00,88.2,88.88,88.17,88.87,733441.0,87.6818,88.3578,87.652,88.3478,733441.0
2025-02-20 14:50:00,88.88,89.03,88.76,88.91,791047.0,88.3578,88.5069,88.2385,88.3876,791047.0
2025-02-20 15:00:00,88.92,88.97,88.72,88.76,426867.0,88.3975,88.4473,88.1987,88.2385,426867.0
2025-02-20 15:10:00,88.78,88.83,88.51,88.76,445550.0,88.2584,88.3081,87.99,88.2385,445550.0
2025-02-20 15:20:00,88.77,88.96,88.64,88.74,518635.0,88.2484,88.4373,88.1192,88.2186,518635.0
2025-02-20 15:30:00,88.73,88.81,88.61,88.66,361106.0,88.2087,88.2882,88.0894,88.1391,361106.0
2025-02-20 15:40:00,88.67,89.11,88.66,89.08,751648.0,88.149,88.5864,88.1391,88.5566,751648.0
2025-02-20 15:50:00,89.08,89.29,88.92,89.26,2055254.0,88.5566,88.7654,88.3975,88.7356,2055254.0
2025-02-21 09:30:00,89.77,89.79,88.84,88.98,2154726.0,89.2426,89.2624,88.318,88.4572,2154726.0
2025-02-21 09:40:00,88.97,89.36,88.71,88.97,2238100.0,88.4473,88.835,88.1888,88.4473,2238100.0
2025-02-21 09:50:00,88.97,89.05,88.57,88.71,1800486.0,88.4473,88.5268,88.0496,88.1888,1800486.0
2025-02-21 10:00:00,88.68,88.86,88.15,88.65,1962352.0,88.159,88.3379,87.6321,88.1291,1962352.0
2025-02-21 10:10:00,88.66,88.87,88.3,88.4,1121228.0,88.1391,88.3478,87.7812,87.8806,1121228.0
2025-02-21 10:20:00,88.4,88.41,87.45,87.61,1797066.0,87.8806,87.8905,86.9362,87.0952,1797066.0
2025-02-21 10:30:00,87.61,87.78,87.24,87.58,1390727.0,87.0952,87.2642,86.7274,87.0654,1390727.0
2025-02-21 10:40:00,87.59,87.59,86.83,87.38,1974528.0,87.0754,87.0754,86.3198,86.8666,1974528.0
2025-02-21 10:50:00,87.38,87.62,87.09,87.62,865689.0,86.8666,87.1052,86.5783,87.1052,865689.0
2025-02-21 11:00:00,87.62,87.8,87.21,87.31,1091240.0,87.1052,87.2841,86.6976,86.797,1091240.0
2025-02-21 11:10:00,87.3,87.84,87.11,87.68,1103131.0,86.7871,87.3239,86.5982,87.1648,1103131.0
2025-02-21 11:20:00,87.69,87.89,87.35,87.45,899485.0,87.1748,87.3736,86.8368,86.9362,899485.0
2025-02-21 11:30:00,87.44,87.8,87.32,87.72,631247.0,86.9262,87.2841,86.807,87.2046,631247.0
2025-02-21 11:40:00,87.72,87.75,87.16,87.38,563337.0,87.2046,87.2344,86.6479,86.8666,563337.0
2025-02-21 11:50:00,87.37,87.51,87.06,87.29,742668.0,86.8567,86.9958,86.5485,86.7771,742668.0
2025-02-21 12:00:00,87.27,87.52,87.11,87.13,422217.0,86.7572,87.0058,86.5982,86.6181,422217.0
2025-02-21 12:10:00,87.12,87.15,86.44,86.53,1491326.0,86.6081,86.6379,85.9321,86.0216,1491326.0
2025-02-21 12:20:00,86.53,86.74,86.18,86.67,998107.0,86.0216,86.2304,85.6736,86.1608,998107.0
2025-02-21 12:30:00,86.68,86.72,85.99,86.11,1164776.0,86.1707,86.2105,85.4848,85.6041,1164776.0
2025-02-21 12:40:00,86.11,86.33,85.99,86.01,862611.0,85.6041,85.8228,85.4848,85.5046,862611.0
2025-02-21 12:50:00,86.02,86.09,85.57,85.75,1167936.0,85.5146,85.5842,85.0672,85.2462,1167936.0
2025-02-21 13:00:00,85.75,85.77,85.14,85.18,1433233.0,85.2462,85.2661,84.6398,84.6795,1433233.0
2025-02-21 13:10:00,85.19,85.63,84.91,85.3,2003966.0,84.6895,85.1269,84.4111,84.7988,2003966.0
2025-02-21 13:20:00,85.3,85.51,85.04,85.09,946831.0,84.7988,85.0076,84.5403,84.5901,946831.0
2025-02-21 13:30:00,85.08,85.72,84.79,85.29,1680726.0,84.5801,85.2164,84.2918,84.7889,1680726.0
2025-02-21 13:40:00,85.3,85.46,84.88,84.95,1119801.0,84.7988,84.9579,84.3813,84.4509,1119801.0
2025-02-21 13:50:00,84.96,85.11,84.66,84.78,1077604.0,84.4608,84.6099,84.1626,84.2819,1077604.0
2025-02-21 14:00:00,84.78,84.93,84.49,84.68,1073046.0,84.2819,84.431,83.9936,84.1825,1073046.0
2025-02-21 14:10:00,84.7,84.92,84.36,84.37,929106.0,84.2023,84.4211,83.8643,83.8743,929106.0
2025-02-21 14:20:00,84.36,84.41,83.55,83.67,1758632.0,83.8643,83.914,83.0591,83.1784,1758632.0
2025-02-21 14:30:00,83.66,84.19,83.52,83.69,1342910.0,83.1685,83.6953,83.0293,83.1983,1342910.0
2025-02-21 14:40:00,83.72,83.89,83.56,83.74,1042781.0,83.2281,83.3971,83.069,83.248,1042781.0
2025-02-21 14:50:00,83.73,84.14,83.7,83.76,1247404.0,83.238,83.6456,83.2082,83.2679,1247404.0
2025-02-21 15:00:00,83.76,84.05,83.64,83.72,930824.0,83.2679,83.5562,83.1486,83.2281,930824.0
2025-02-21 15:10:00,83.72,84.01,83.59,83.9,1049628.0,83.2281,83.5164,83.0989,83.407,1049628.0
2025-02-21 15:20:00,83.89,84.1,83.81,83.94,1090513.0,83.3971,83.6059,83.3176,83.4468,1090513.0
2025-02-21 15:30:00,83.96,84.15,83.79,83.87,1031607.0,83.4667,83.6556,83.2977,83.3772,1031607.0
2025-02-21 15:40:00,83.88,83.93,83.47,83.75,1391481.0,83.3872,83.4369,82.9796,83.2579,1391481.0
2025-02-21 15:50:00,83.76,83.97,83.53,83.67,3140405.0,83.2679,83.4766,83.0392,83.1784,3140405.0
2025-02-24 09:30:00,84.5,85.05,83.85,83.89,3020700.0,84.0035,84.5503,83.3573,83.3971,3020700.0
2025-02-24 09:40:00,83.89,84.21,83.54,83.7,1830524.0,83.3971,83.7152,83.0492,83.2082,1830524.0
2025-02-24 09:50:00,83.7,83.71,82.25,82.33,2698037.0,83.2082,83.2182,81.7667,81.8463,2698037.0
2025-02-24 10:00:00,82.33,82.47,80.82,81.56,3771990.0,81.8463,81.9854,80.3451,81.0808,3771990.0
2025-02-24 10:10:00,81.58,82.53,81.55,81.88,2884363.0,81.1007,82.0451,81.0709,81.3989,2884363.0
2025-02-24 10:20:00,81.87,82.27,81.55,81.62,1474917.0,81.389,81.7866,81.0709,81.1404,1474917.0
2025-02-24 10:30:00,81.61,81.88,81.3,81.61,1479904.0,81.1305,81.3989,80.8223,81.1305,1479904.0
2025-02-24 10:40:00,81.59,81.82,80.96,81.35,1332455.0,81.1106,81.3393,80.4843,80.872,1332455.0
2025-02-24 10:50:00,81.34,81.57,80.9,81.46,1333760.0,80.8621,81.0907,80.4247,80.9814,1333760.0
2025-02-24 11:00:00,81.47,81.96,81.29,81.74,1441425.0,80.9913,81.4784,80.8124,81.2597,1441425.0
2025-02-24 11:10:00,81.73,82.1,81.68,82.1,854960.0,81.2498,81.6176,81.2001,81.6176,854960.0
2025-02-24 11:20:00,82.1,82.8,81.94,82.65,1297854.0,81.6176,82.3135,81.4586,82.1644,1297854.0
2025-02-24 11:30:00,82.67,82.84,82.18,82.21,1160745.0,82.1843,82.3533,81.6972,81.727,1160745.0
2025-02-24 11:40:00,82.22,83.01,82.2,82.76,1295588.0,81.7369,82.5223,81.717,82.2737,1295588.0
2025-02-24 11:50:00,82.76,82.79,82.38,82.46,721921.0,82.2737,82.3036,81.896,81.9755,721921.0
2025-02-24 12:00:00,82.47,82.96,82.39,82.75,715537.0,81.9854,82.4726,81.9059,82.2638,715537.0
2025-02-24 12:10:00,82.75,83.25,82.56,83.22,780278.0,82.2638,82.7609,82.0749,82.731,780278.0
2025-02-24 12:20:00,83.24,83.35,82.93,83.06,675120.0,82.7509,82.8603,82.4427,82.572,675120.0
2025-02-24 12:30:00,83.08,83.21,82.8,83.17,441758.0,82.5919,82.7211,82.3135,82.6813,441758.0
2025-02-24 12:40:00,83.17,83.42,83.1,83.26,659848.0,82.6813,82.9299,82.6117,82.7708,659848.0
2025-02-24 12:50:00,83.25,83.25,82.73,82.8,585948.0,82.7609,82.7609,82.2439,82.3135,585948.0
2025-02-24 13:00:00,82.79,83.06,82.76,83.0,331936.0,82.3036,82.572,82.2737,82.5123,331936.0
2025-02-24 13:10:00,82.98,83.44,82.87,83.31,591603.0,82.4925,82.9497,82.3831,82.8205,591603.0
2025-02-24 13:20:00,83.3,83.37,83.02,83.28,392077.0,82.8106,82.8802,82.5322,82.7907,392077.0
2025-02-24 13:30:00,83.3,83.32,83.05,83.16,342789.0,82.8106,82.8305,82.562,82.6714,342789.0
2025-02-24 13:40:00,83.15,83.37,83.01,83.15,368920.0,82.6615,82.8802,82.5223,82.6615,368920.0
2025-02-24 13:50:00,83.14,83.18,82.67,82.84,640559.0,82.6515,82.6913,82.1843,82.3533,640559.0
2025-02-24 14:00:00,82.81,83.17,82.72,82.83,522078.0,82.3234,82.6813,82.234,82.3433,522078.0
2025-02-24 14:10:00,82.82,82.83,82.42,82.48,595257.0,82.3334,82.3433,81.9357,81.9954,595257.0
2025-02-24 14:20:00,82.49,82.62,82.34,82.38,617423.0,82.0053,82.1346,81.8562,81.896,617423.0
2025-02-24 14:30:00,82.37,82.68,82.31,82.49,441932.0,81.886,82.1942,81.8264,82.0053,441932.0
2025-02-24 14:40:00,82.49,82.53,82.2,82.32,377917.0,82.0053,82.0451,81.717,81.8363,377917.0
2025-02-24 14:50:00,82.31,82.41,82.0,82.17,607897.0,81.8264,81.9258,81.5182,81.6872,607897.0
2025-02-24 15:00:00,82.18,82.27,81.86,82.16,782059.0,81.6972,81.7866,81.379,81.6773,782059.0
2025-02-24 15:10:00,82.17,82.36,81.91,82.09,735004.0,81.6872,81.8761,81.4287,81.6077,735004.0
2025-02-24 15:20:00,82.09,82.27,81.79,81.82,842679.0,81.6077,81.7866,81.3094,81.3393,842679.0
2025-02-24 15:30:00,81.82,82.2,81.81,81.92,671652.0,81.3393,81.717,81.3293,81.4387,671652.0
2025-02-24 15:40:00,81.93,81.93,81.54,81.78,815375.0,81.4486,81.4486,81.0609,81.2995,815375.0
2025-02-24 15:50:00,81.79,81.81,80.5,80.65,3318390.0,81.3094,81.3293,80.027,80.1761,3318390.0
2025-02-25 09:30:00,80.33,80.38,79.56,80.17,3360522.0,79.858,79.9077,79.0925,79.699,3360522.0
2025-02-25 09:40:00,80.15,80.16,79.03,79.14,2245168.0,79.6791,79.689,78.5657,78.675,2245168.0
2025-02-25 09:50:00,79.14,79.23,78.27,78.83,3414266.0,78.675,78.7645,77.8101,78.3668,3414266.0
2025-02-25 10:00:00,78.84,78.85,77.79,78.17,3013375.0,78.3768,78.3867,77.3329,77.7107,3013375.0
2025-02-25 10:10:00,78.14,78.41,76.66,76.67,3329727.0,77.6809,77.9493,76.2096,76.2195,3329727.0
2025-02-25 10:20:00,76.68,77.09,76.22,76.44,3398125.0,76.2295,76.6371,75.7722,75.9909,3398125.0
2025-02-25 10:30:00,76.44,77.31,76.32,77.24,3622987.0,75.9909,76.8558,75.8716,76.7862,3622987.0
2025-02-25 10:40:00,77.23,77.31,76.68,77.17,2284726.0,76.7762,76.8558,76.2295,76.7166,2284726.0
2025-02-25 10:50:00,77.18,77.7,77.0,77.08,2390075.0,76.7265,77.2435,76.5476,76.6271,2390075.0
2025-02-25 11:00:00,77.08,77.13,76.33,76.73,2217174.0,76.6271,76.6768,75.8815,76.2792,2217174.0
2025-02-25 11:10:00,76.72,76.98,76.57,76.77,1384401.0,76.2692,76.5277,76.1201,76.3189,1384401.0
2025-02-25 11:20:00,76.8,76.96,76.23,76.33,1629956.0,76.3488,76.5078,75.7821,75.8815,1629956.0
2025-02-25 11:30:00,76.34,76.71,75.78,76.64,3050733.0,75.8915,76.2593,75.3348,76.1897,3050733.0
2025-02-25 11:40:00,76.62,77.26,76.37,77.2,1117648.0,76.1698,76.8061,75.9213,76.7464,1117648.0
2025-02-25 11:50:00,77.2,78.2,77.14,77.83,1985249.0,76.7464,77.7405,76.6868,77.3727,1985249.0
2025-02-25 12:00:00,77.82,77.91,77.45,77.56,1180353.0,77.3628,77.4522,76.9949,77.1043,1180353.0
2025-02-25 12:10:00,77.61,77.83,77.46,77.53,632759.0,77.154,77.3727,77.0049,77.0745,632759.0
2025-02-25 12:20:00,77.51,78.07,77.14,78.06,1319046.0,77.0546,77.6113,76.6868,77.6014,1319046.0
2025-02-25 12:30:00,78.05,78.27,77.87,78.11,981310.0,77.5914,77.8101,77.4125,77.6511,981310.0
2025-02-25 12:40:00,78.12,78.39,78.02,78.13,870815.0,77.661,77.9294,77.5616,77.6709,870815.0
2025-02-25 12:50:00,78.13,78.45,78.09,78.38,669865.0,77.6709,77.9891,77.6312,77.9195,669865.0
2025-02-25 13:00:00,78.38,79.06,78.37,78.82,1389245.0,77.9195,78.5955,77.9095,78.3569,1389245.0
2025-02-25 13:10:00,78.84,78.92,78.25,78.26,1099746.0,78.3768,78.4563,77.7902,77.8002,1099746.0
2025-02-25 13:20:00,78.27,78.58,77.82,77.84,838867.0,77.8101,78.1183,77.3628,77.3827,838867.0
2025-02-25 13:30:00,77.85,78.68,77.76,78.64,1023184.0,77.3926,78.2177,77.3031,78.1779,1023184.0
2025-02-25 13:40:00,78.64,78.75,78.46,78.55,787752.0,78.1779,78.2873,77.999,78.0885,787752.0
2025-02-25 13:50:00,78.54,78.59,78.07,78.14,847501.0,78.0785,78.1282,77.6113,77.6809,847501.0
2025-02-25 14:00:00,78.13,78.22,77.96,78.12,521091.0,77.6709,77.7604,77.5019,77.661,521091.0
2025-02-25 14:10:00,78.11,78.12,77.29,77.66,1062179.0,77.6511,77.661,76.8359,77.2037,1062179.0
2025-02-25 14:20:00,77.66,77.66,77.34,77.39,580525.0,77.2037,77.2037,76.8856,76.9353,580525.0
2025-02-25 14:30:00,77.39,78.19,77.36,78.16,929557.0,76.9353,77.7306,76.9055,77.7008,929557.0
2025-02-25 14:40:00,78.17,78.31,77.76,78.18,777276.0,77.7107,77.8499,77.3031,77.7207,777276.0
2025-02-25 14:50:00,78.17,78.3,78.08,78.17,669117.0,77.7107,77.8399,77.6212,77.7107,669117.0
2025-02-25 15:00:00,78.17,78.45,77.98,78.18,811638.0,77.7107,77.9891,77.5218,77.7207,811638.0
2025-02-25 15:10:00,78.18,78.48,77.95,78.44,835802.0,77.7207,78.0189,77.492,77.9791,835802.0
2025-02-25 15:20:00,78.43,78.85,78.28,78.44,1166642.0,77.9692,78.3867,77.8201,77.9791,1166642.0
2025-02-25 15:30:00,78.44,78.51,77.75,77.8,1006171.0,77.9791,78.0487,77.2932,77.3429,1006171.0
2025-02-25 15:40:00,77.79,78.02,77.58,77.83,1228653.0,77.3329,77.5616,77.1242,77.3727,1228653.0
2025-02-25 15:50:00,77.82,77.88,77.24,77.57,2635392.0,77.3628,77.4224,76.7862,77.1142,2635392.0
2025-02-26 09:30:00,78.57,78.97,78.04,78.89,2963504.0,78.1084,78.506,77.5815,78.4265,2963504.0
2025-02-26 09:40:00,78.88,79.02,78.1,79.01,1877043.0,78.4165,78.5557,77.6411,78.5458,1877043.0
2025-02-26 09:50:00,79.01,79.41,78.83,79.28,2258113.0,78.5458,78.9434,78.3668,78.8142,2258113.0
2025-02-26 10:00:00,79.28,79.48,78.88,79.31,1748845.0,78.8142,79.013,78.4165,78.844,1748845.0
2025-02-26 10:10:00,79.3,79.97,79.17,79.9,1867970.0,78.8341,79.5001,78.7048,79.4305,1867970.0
2025-02-26 10:20:00,79.89,80.05,78.94,79.06,1876989.0,79.4206,79.5797,78.4762,78.5955,1876989.0
2025-02-26 10:30:00,79.06,79.83,79.06,79.5,1515621.0,78.5955,79.361,78.5955,79.0329,1515621.0
2025-02-26 10:40:00,79.5,79.81,79.45,79.7,932729.0,79.0329,79.3411,78.9832,79.2317,932729.0
2025-02-26 10:50:00,79.7,79.87,79.39,79.82,953522.0,79.2317,79.4007,78.9235,79.351,953522.0
2025-02-26 11:00:00,79.84,80.29,79.83,80.2,1348395.0,79.3709,79.8183,79.361,79.7288,1348395.0
2025-02-26 11:10:00,80.21,80.4,80.04,80.18,1681438.0,79.7387,79.9276,79.5697,79.7089,1681438.0
2025-02-26 11:20:00,80.19,80.3,79.91,79.98,860187.0,79.7188,79.8282,79.4405,79.5101,860187.0
2025-02-26 11:30:00,79.97,80.37,79.79,80.3,889813.0,79.5001,79.8978,79.3212,79.8282,889813.0
2025-02-26 11:40:00,80.32,80.41,79.86,80.22,937088.0,79.8481,79.9376,79.3908,79.7487,937088.0
2025-02-26 11:50:00,80.22,80.45,79.69,79.8,1256592.0,79.7487,79.9773,79.2218,79.3311,1256592.0
2025-02-26 12:00:00,79.81,80.36,79.63,80.09,1000283.0,79.3411,79.8878,79.1621,79.6194,1000283.0
2025-02-26 12:10:00,80.1,80.43,79.87,80.14,848806.0,79.6294,79.9574,79.4007,79.6691,848806.0
2025-02-26 12:20:00,80.14,80.19,79.85,80.1,638895.0,79.6691,79.7188,79.3808,79.6294,638895.0
2025-02-26 12:30:00,80.14,80.3,79.49,79.55,1217930.0,79.6691,79.8282,79.023,79.0826,1217930.0
2025-02-26 12:40:00,79.55,79.66,79.23,79.32,1075165.0,79.0826,79.192,78.7645,78.854,1075165.0
2025-02-26 12:50:00,79.32,79.35,78.48,78.71,1944292.0,78.854,78.8838,78.0189,78.2475,1944292.0
2025-02-26 13:00:00,78.7,78.82,78.27,78.59,1164916.0,78.2376,78.3569,77.8101,78.1282,1164916.0
2025-02-26 13:10:00,78.59,78.74,78.16,78.47,1656744.0,78.1282,78.2774,77.7008,78.0089,1656744.0
2025-02-26 13:20:00,78.48,78.74,77.84,77.86,1317902.0,78.0189,78.2774,77.3827,77.4025,1317902.0
2025-02-26 13:30:00,77.85,78.22,77.7,77.75,1079295.0,77.3926,77.7604,77.2435,77.2932,1079295.0
2025-02-26 13:40:00,77.73,77.82,77.38,77.52,1537215.0,77.2733,77.3628,76.9254,77.0645,1537215.0
2025-02-26 13:50:00,77.51,77.63,76.89,77.09,1379001.0,77.0546,77.1739,76.4382,76.6371,1379001.0
2025-02-26 14:00:00,77.08,77.44,76.69,76.87,1282937.0,76.6271,76.985,76.2394,76.4183,1282937.0
2025-02-26 14:10:00,76.92,77.31,76.75,77.28,1624336.0,76.4681,76.8558,76.2991,76.8259,1624336.0
2025-02-26 14:20:00,77.27,77.66,77.19,77.36,1093427.0,76.816,77.2037,76.7365,76.9055,1093427.0
2025-02-26 14:30:00,77.35,77.72,77.26,77.66,1010755.0,76.8955,77.2634,76.8061,77.2037,1010755.0
2025-02-26 14:40:00,77.67,77.88,77.55,77.6,886049.0,77.2136,77.4224,77.0944,77.1441,886049.0
2025-02-26 14:50:00,77.59,77.67,76.92,77.01,873212.0,77.1341,77.2136,76.4681,76.5575,873212.0
2025-02-26 15:00:00,77.01,77.38,76.83,77.35,937697.0,76.5575,76.9254,76.3786,76.8955,937697.0
2025-02-26 15:10:00,77.34,77.48,77.15,77.43,638413.0,76.8856,77.0248,76.6967,76.9751,638413.0
2025-02-26 15:20:00,77.43,77.79,77.2,77.61,702728.0,76.9751,77.3329,76.7464,77.154,702728.0
2025-02-26 15:30:00,77.6,77.82,77.38,77.78,695620.0,77.1441,77.3628,76.9254,77.323,695620.0
2025-02-26 15:40:00,77.79,78.43,77.61,78.29,1206026.0,77.3329,77.9692,77.154,77.83,1206026.0
2025-02-26 15:50:00,78.3,78.33,77.78,78.08,1892570.0,77.8399,77.8698,77.323,77.6212,1892570.0
2025-02-27 09:30:00,79.72,80.17,79.27,79.35,2882143.0,79.2516,79.699,78.8042,78.8838,2882143.0
2025-02-27 09:40:00,79.36,79.36,77.77,77.98,4292681.0,78.8937,78.8937,77.3131,77.5218,4292681.0
2025-02-27 09:50:00,77.97,78.12,75.92,76.04,5102829.0,77.5119,77.661,75.4739,75.5932,5102829.0
2025-02-27 10:00:00,76.03,76.07,74.8,75.73,5905265.0,75.5833,75.623,74.3605,75.285,5905265.0
2025-02-27 10:10:00,75.71,77.07,75.69,76.92,5576324.0,75.2652,76.6172,75.2453,76.4681,5576324.0
2025-02-27 10:20:00,76.91,77.79,76.6,77.36,2884041.0,76.4581,77.3329,76.1499,76.9055,2884041.0
2025-02-27 10:30:00,77.34,77.49,76.37,77.22,2347956.0,76.8856,77.0347,75.9213,76.7663,2347956.0
2025-02-27 10:40:00,77.21,77.41,76.87,77.13,1170543.0,76.7564,76.9552,76.4183,76.6768,1170543.0
2025-02-27 10:50:00,77.11,77.12,76.08,76.18,1463866.0,76.6569,76.6669,75.633,75.7324,1463866.0
2025-02-27 11:00:00,76.19,76.72,76.07,76.5,1172336.0,75.7423,76.2692,75.623,76.0505,1172336.0
2025-02-27 11:10:00,76.5,77.71,76.5,77.52,1565764.0,76.0505,77.2534,76.0505,77.0645,1565764.0
2025-02-27 11:20:00,77.53,77.73,76.58,76.69,1301166.0,77.0745,77.2733,76.1301,76.2394,1301166.0
2025-02-27 11:30:00,76.69,77.09,76.59,76.84,997870.0,76.2394,76.6371,76.14,76.3885,997870.0
2025-02-27 11:40:00,76.8,76.97,76.56,76.7,732702.0,76.3488,76.5178,76.1102,76.2493,732702.0
2025-02-27 11:50:00,76.71,76.72,75.92,76.04,1200098.0,76.2593,76.2692,75.4739,75.5932,1200098.0
2025-02-27 12:00:00,76.04,76.29,75.86,76.04,1084789.0,75.5932,75.8418,75.4143,75.5932,1084789.0
2025-02-27 12:10:00,76.04,76.28,75.63,75.69,958330.0,75.5932,75.8318,75.1856,75.2453,958330.0
2025-02-27 12:20:00,75.68,76.6,75.49,76.58,1349576.0,75.2353,76.1499,75.0465,76.1301,1349576.0
2025-02-27 12:30:00,76.58,76.81,76.47,76.59,719996.0,76.1301,76.3587,76.0207,76.14,719996.0
2025-02-27 12:40:00,76.59,76.6,75.88,76.09,875611.0,76.14,76.1499,75.4342,75.6429,875611.0
2025-02-27 12:50:00,76.16,76.45,75.95,76.4,522020.0,75.7125,76.0008,75.5038,75.9511,522020.0
2025-02-27 13:00:00,76.39,76.81,76.29,76.59,1077032.0,75.9412,76.3587,75.8418,76.14,1077032.0
2025-02-27 13:10:00,76.59,77.12,76.48,76.97,1039509.0,76.14,76.6669,76.0306,76.5178,1039509.0
2025-02-27 13:20:00,76.98,77.26,76.76,77.03,928898.0,76.5277,76.8061,76.309,76.5774,928898.0
2025-02-27 13:30:00,77.03,77.2,76.92,77.1,356838.0,76.5774,76.7464,76.4681,76.647,356838.0
2025-02-27 13:40:00,77.11,77.15,76.62,76.86,642594.0,76.6569,76.6967,76.1698,76.4084,642594.0
2025-02-27 13:50:00,76.85,77.02,76.49,76.53,600832.0,76.3985,76.5675,76.0406,76.0803,600832.0
2025-02-27 14:00:00,76.53,76.58,76.13,76.22,656125.0,76.0803,76.1301,75.6827,75.7722,656125.0
2025-02-27 14:10:00,76.21,76.31,75.43,75.75,1247355.0,75.7622,75.8616,74.9868,75.3049,1247355.0
2025-02-27 14:20:00,75.76,75.81,74.78,74.84,1607622.0,75.3149,75.3646,74.3406,74.4003,1607622.0
2025-02-27 14:30:00,74.84,74.85,73.89,74.2,2849908.0,74.4003,74.4102,73.4559,73.764,2849908.0
2025-02-27 14:40:00,74.21,74.46,73.72,74.11,2418039.0,73.774,74.0225,73.2869,73.6746,2418039.0
2025-02-27 14:50:00,74.11,74.46,73.88,74.15,1351542.0,73.6746,74.0225,73.4459,73.7143,1351542.0
2025-02-27 15:00:00,74.16,74.2,73.06,73.19,2950754.0,73.7243,73.764,72.6307,72.76,2950754.0
2025-02-27 15:10:00,73.19,73.4,72.72,72.78,2599827.0,72.76,72.9687,72.2927,72.3524,2599827.0
2025-02-27 15:20:00,72.75,73.32,72.48,72.52,2307301.0,72.3226,72.8892,72.0541,72.0939,2307301.0
2025-02-27 15:30:00,72.53,73.1,72.53,72.6,1898168.0,72.1038,72.6705,72.1038,72.1734,1898168.0
2025-02-27 15:40:00,72.6,72.7,72.1,72.46,2735759.0,72.1734,72.2729,71.6764,72.0343,2735759.0
2025-02-27 15:50:00,72.45,72.73,71.48,71.6,6517886.0,72.0243,72.3027,71.06,71.1793,6517886.0
2025-02-28 09:30:00,71.46,71.61,70.07,71.3,6932116.0,71.0401,71.1893,69.6583,70.8811,6932116.0
2025-02-28 09:40:00,71.3,72.0,70.72,71.45,3662765.0,70.8811,71.577,70.3045,71.0302,3662765.0
2025-02-28 09:50:00,71.45,71.86,70.94,71.48,2961173.0,71.0302,71.4378,70.5232,71.06,2961173.0
2025-02-28 10:00:00,71.47,72.11,71.07,72.0,3517795.0,71.0501,71.6863,70.6524,71.577,3517795.0
2025-02-28 10:10:00,71.98,72.59,71.83,71.97,3513189.0,71.5571,72.1635,71.408,71.5471,3513189.0
2025-02-28 10:20:00,71.99,73.23,71.8,73.2,2562020.0,71.567,72.7997,71.3781,72.7699,2562020.0
2025-02-28 10:30:00,73.21,73.42,72.47,72.63,2598052.0,72.7799,72.9886,72.0442,72.2033,2598052.0
2025-02-28 10:40:00,72.64,73.0,72.35,72.58,2210718.0,72.2132,72.5711,71.9249,72.1536,2210718.0
2025-02-28 10:50:00,72.57,73.28,72.55,73.23,1506045.0,72.1436,72.8494,72.1237,72.7997,1506045.0
2025-02-28 11:00:00,73.23,73.4,72.92,73.03,1993317.0,72.7997,72.9687,72.4916,72.6009,1993317.0
2025-02-28 11:10:00,73.05,73.17,72.02,72.47,1964538.0,72.6208,72.7401,71.5968,72.0442,1964538.0
2025-02-28 11:20:00,72.48,72.79,71.9,71.96,1441303.0,72.0541,72.3623,71.4776,71.5372,1441303.0
2025-02-28 11:30:00,71.95,72.78,71.8,72.7,2027710.0,71.5273,72.3524,71.3781,72.2729,2027710.0
2025-02-28 11:40:00,72.68,73.08,72.65,72.93,1355900.0,72.253,72.6506,72.2231,72.5015,1355900.0
2025-02-28 11:50:00,72.97,72.97,72.48,72.57,729166.0,72.5413,72.5413,72.0541,72.1436,729166.0
2025-02-28 12:00:00,72.57,72.68,72.21,72.36,747816.0,72.1436,72.253,71.7857,71.9348,747816.0
2025-02-28 12:10:00,72.34,73.06,72.34,73.0,945059.0,71.915,72.6307,71.915,72.5711,945059.0
2025-02-28 12:20:00,73.0,73.1,72.22,72.58,1023052.0,72.5711,72.6705,71.7957,72.1536,1023052.0
2025-02-28 12:30:00,72.58,72.63,72.27,72.42,655418.0,72.1536,72.2033,71.8454,71.9945,655418.0
2025-02-28 12:40:00,72.41,72.46,71.25,71.25,2208262.0,71.9846,72.0343,70.8314,70.8314,2208262.0
2025-02-28 12:50:00,71.25,71.78,70.9,70.92,2298059.0,70.8314,71.3583,70.4834,70.5033,2298059.0
2025-02-28 13:00:00,70.93,71.39,70.8,71.01,1113990.0,70.5132,70.9705,70.384,70.5928,1113990.0
2025-02-28 13:10:00,71.02,71.32,70.34,70.47,2141522.0,70.6027,70.901,69.9267,70.056,2141522.0
2025-02-28 13:20:00,70.49,71.52,70.36,71.48,1992407.0,70.0758,71.0998,69.9466,71.06,1992407.0
2025-02-28 13:30:00,71.49,72.06,71.27,71.9,2029167.0,71.07,71.6366,70.8513,71.4776,2029167.0
2025-02-28 13:40:00,71.91,72.24,71.64,71.85,1205430.0,71.4875,71.8156,71.2191,71.4278,1205430.0
2025-02-28 13:50:00,71.84,72.13,70.92,70.94,1556320.0,71.4179,71.7062,70.5033,70.5232,1556320.0
2025-02-28 14:00:00,70.94,71.46,70.89,71.22,1151373.0,70.5232,71.0401,70.4735,70.8015,1151373.0
2025-02-28 14:10:00,71.22,71.7,71.02,71.69,968756.0,70.8015,71.2787,70.6027,71.2688,968756.0
2025-02-28 14:20:00,71.68,71.72,71.14,71.62,1082555.0,71.2588,71.2986,70.722,71.1992,1082555.0
2025-02-28 14:30:00,71.62,72.45,71.43,72.29,1470369.0,71.1992,72.0243,71.0103,71.8653,1470369.0
2025-02-28 14:40:00,72.29,72.73,72.22,72.65,1253716.0,71.8653,72.3027,71.7957,72.2231,1253716.0
2025-02-28 14:50:00,72.64,72.81,72.4,72.71,1139821.0,72.2132,72.3822,71.9746,72.2828,1139821.0
2025-02-28 15:00:00,72.71,73.29,72.59,73.19,1594492.0,72.2828,72.8594,72.1635,72.76,1594492.0
2025-02-28 15:10:00,73.2,73.24,72.79,72.83,1095893.0,72.7699,72.8097,72.3623,72.4021,1095893.0
2025-02-28 15:20:00,72.84,73.31,72.48,73.3,1443759.0,72.412,72.8793,72.0541,72.8693,1443759.0
2025-02-28 15:30:00,73.29,73.31,72.43,72.93,1611898.0,72.8594,72.8793,72.0044,72.5015,1611898.0
2025-02-28 15:40:00,72.92,73.49,72.92,73.47,1701646.0,72.4916,73.0582,72.4916,73.0383,1701646.0
2025-02-28 15:50:00,73.47,75.17,73.46,74.93,6318264.0,73.0383,74.7283,73.0284,74.4897,6318264.0
2025-03-03 09:30:00,76.37,77.05,75.4,75.56,4354362.0,75.9213,76.5973,74.957,75.116,4354362.0
2025-03-03 09:40:00,75.56,75.85,75.0,75.11,3236516.0,75.116,75.4043,74.5593,74.6687,3236516.0
2025-03-03 09:50:00,75.13,75.35,73.87,74.08,3342294.0,74.6886,74.9073,73.436,73.6447,3342294.0
2025-03-03 10:00:00,74.09,74.65,73.16,73.77,4571014.0,73.6547,74.2114,72.7301,73.3366,4571014.0
2025-03-03 10:10:00,73.75,74.5,73.65,73.88,2009590.0,73.3167,74.0623,73.2173,73.4459,2009590.0
2025-03-03 10:20:00,73.86,75.33,73.81,75.32,2927756.0,73.426,74.8874,73.3763,74.8775,2927756.0
2025-03-03 10:30:00,75.32,75.64,74.4,75.01,2142107.0,74.8775,75.1956,73.9629,74.5693,2142107.0
2025-03-03 10:40:00,75.01,75.57,74.58,74.78,1759645.0,74.5693,75.126,74.1418,74.3406,1759645.0
2025-03-03 10:50:00,74.77,75.15,74.14,74.24,1371992.0,74.3307,74.7085,73.7044,73.8038,1371992.0
2025-03-03 11:00:00,74.26,74.92,74.25,74.66,978538.0,73.8237,74.4798,73.8137,74.2213,978538.0
2025-03-03 11:10:00,74.67,75.08,74.34,75.07,950512.0,74.2313,74.6389,73.9032,74.6289,950512.0
2025-03-03 11:20:00,75.04,75.6,74.54,74.55,1556842.0,74.5991,75.1558,74.102,74.112,1556842.0
2025-03-03 11:30:00,74.57,74.73,74.05,74.18,1509008.0,74.1319,74.2909,73.6149,73.7442,1509008.0
2025-03-03 11:40:00,74.2,74.73,73.96,74.69,1094884.0,73.764,74.2909,73.5254,74.2512,1094884.0
2025-03-03 11:50:00,74.69,75.14,74.63,74.9,1207137.0,74.2512,74.6985,74.1915,74.4599,1207137.0
2025-03-03 12:00:00,74.9,75.09,74.69,74.81,798061.0,74.4599,74.6488,74.2512,74.3705,798061.0
2025-03-03 12:10:00,74.83,75.26,74.79,75.18,714736.0,74.3903,74.8178,74.3506,74.7383,714736.0
2025-03-03 12:20:00,75.18,75.25,74.9,75.13,533391.0,74.7383,74.8079,74.4599,74.6886,533391.0
2025-03-03 12:30:00,75.16,75.2,74.74,75.06,580549.0,74.7184,74.7582,74.3009,74.619,580549.0
2025-03-03 12:40:00,75.06,75.36,74.48,74.76,792823.0,74.619,74.9172,74.0424,74.3207,792823.0
2025-03-03 12:50:00,74.75,74.83,73.84,74.16,1180615.0,74.3108,74.3903,73.4062,73.7243,1180615.0
2025-03-03 13:00:00,74.14,74.22,72.94,73.03,1859790.0,73.7044,73.7839,72.5114,72.6009,1859790.0
2025-03-03 13:10:00,73.02,73.14,72.58,73.0,1656880.0,72.591,72.7103,72.1536,72.5711,1656880.0
2025-03-03 13:20:00,73.0,73.31,72.27,72.37,1437758.0,72.5711,72.8793,71.8454,71.9448,1437758.0
2025-03-03 13:30:00,72.36,72.65,72.04,72.16,1284945.0,71.9348,72.2231,71.6167,71.736,1284945.0
2025-03-03 13:40:00,72.15,73.35,72.11,72.71,1974911.0,71.7261,72.919,71.6863,72.2828,1974911.0
2025-03-03 13:50:00,72.67,73.15,72.57,73.06,1125735.0,72.243,72.7202,72.1436,72.6307,1125735.0
2025-03-03 14:00:00,73.04,73.53,72.96,73.33,1282532.0,72.6109,73.098,72.5313,72.8991,1282532.0
2025-03-03 14:10:00,73.3,73.41,72.55,72.66,853910.0,72.8693,72.9787,72.1237,72.2331,853910.0
2025-03-03 14:20:00,72.65,73.08,72.58,72.69,689844.0,72.2231,72.6506,72.1536,72.2629,689844.0
2025-03-03 14:30:00,72.67,73.39,72.63,73.31,1037497.0,72.243,72.9588,72.2033,72.8793,1037497.0
2025-03-03 14:40:00,73.32,73.8,72.71,72.77,1299590.0,72.8892,73.3664,72.2828,72.3424,1299590.0
2025-03-03 14:50:00,72.74,72.96,71.46,71.51,3234305.0,72.3126,72.5313,71.0401,71.0898,3234305.0
2025-03-03 15:00:00,71.49,71.53,70.29,70.36,3579568.0,71.07,71.1097,69.877,69.9466,3579568.0
2025-03-03 15:10:00,70.38,70.52,69.6,69.8,3650015.0,69.9665,70.1057,69.1911,69.3899,3650015.0
2025-03-03 15:20:00,69.81,70.01,68.9,69.11,2882565.0,69.3998,69.5987,68.4952,68.7039,2882565.0
2025-03-03 15:30:00,69.1,69.7,68.78,68.82,2843858.0,68.694,69.2905,68.3759,68.4156,2843858.0
2025-03-03 15:40:00,68.81,69.48,68.43,69.25,3331086.0,68.4057,69.0718,68.0279,68.8431,3331086.0
2025-03-03 15:50:00,69.24,70.14,68.99,70.1,4738340.0,68.8332,69.7279,68.5846,69.6881,4738340.0
2025-03-04 09:30:00,68.75,69.64,67.9,68.91,6720767.0,68.3461,69.2308,67.5011,68.5051,6720767.0
2025-03-04 09:40:00,68.88,70.12,67.92,68.59,5710177.0,68.4753,69.708,67.5209,68.187,5710177.0
2025-03-04 09:50:00,68.62,68.81,67.57,67.61,3470802.0,68.2168,68.4057,67.173,67.2128,3470802.0
2025-03-04 10:00:00,67.61,67.85,66.95,67.17,4238457.0,67.2128,67.4513,66.5566,66.7753,4238457.0
2025-03-04 10:10:00,67.16,67.74,66.16,66.29,4657993.0,66.7654,67.342,65.7713,65.9005,4657993.0
2025-03-04 10:20:00,66.32,67.12,66.01,66.86,4408760.0,65.9303,66.7256,65.6222,66.4672,4408760.0
2025-03-04 10:30:00,66.85,67.72,66.6,67.19,3405569.0,66.4572,67.3221,66.2087,66.7952,3405569.0
2025-03-04 10:40:00,67.19,67.92,66.98,67.61,2827615.0,66.7952,67.5209,66.5865,67.2128,2827615.0
2025-03-04 10:50:00,67.6,67.71,66.85,67.25,2000977.0,67.2028,67.3122,66.4572,66.8549,2000977.0
2025-03-04 11:00:00,67.25,67.52,66.37,66.5,2431274.0,66.8549,67.1233,65.98,66.1093,2431274.0
2025-03-04 11:10:00,66.5,67.59,66.38,66.89,2755198.0,66.1093,67.1929,65.99,66.497,2755198.0
2025-03-04 11:20:00,66.89,67.28,66.34,66.68,2181133.0,66.497,66.8847,65.9502,66.2882,2181133.0
2025-03-04 11:30:00,66.68,67.48,66.66,67.18,2508144.0,66.2882,67.0835,66.2683,66.7853,2508144.0
2025-03-04 11:40:00,67.16,68.25,67.08,68.17,2270430.0,66.7654,67.849,66.6859,67.7695,2270430.0
2025-03-04 11:50:00,68.15,68.69,67.77,68.3,2537264.0,67.7496,68.2864,67.3718,67.8987,2537264.0
2025-03-04 12:00:00,68.3,68.49,67.95,68.09,1609581.0,67.8987,68.0876,67.5508,67.6899,1609581.0
2025-03-04 12:10:00,68.09,68.64,68.07,68.56,1233118.0,67.6899,68.2367,67.6701,68.1572,1233118.0
2025-03-04 12:20:00,68.58,69.68,68.5,69.31,3179401.0,68.1771,69.2706,68.0975,68.9028,3179401.0
2025-03-04 12:30:00,69.29,69.38,68.63,69.18,1686149.0,68.8829,68.9724,68.2268,68.7735,1686149.0
2025-03-04 12:40:00,69.17,69.48,68.71,69.14,2223590.0,68.7636,69.0718,68.3063,68.7338,2223590.0
2025-03-04 12:50:00,69.14,69.14,68.5,68.69,1743652.0,68.7338,68.7338,68.0975,68.2864,1743652.0
2025-03-04 13:00:00,68.7,69.62,68.43,69.54,1870240.0,68.2964,69.2109,68.0279,69.1314,1870240.0
2025-03-04 13:10:00,69.55,70.33,69.35,69.61,2889177.0,69.1414,69.9168,68.9425,69.201,2889177.0
2025-03-04 13:20:00,69.64,69.73,69.02,69.13,1037820.0,69.2308,69.3203,68.6145,68.7238,1037820.0
2025-03-04 13:30:00,69.1,69.7,68.84,69.68,1382389.0,68.694,69.2905,68.4355,69.2706,1382389.0
2025-03-04 13:40:00,69.69,70.14,69.64,69.84,1305253.0,69.2805,69.7279,69.2308,69.4297,1305253.0
2025-03-04 13:50:00,69.86,70.6,69.69,70.38,1564234.0,69.4495,70.1852,69.2805,69.9665,1564234.0
2025-03-04 14:00:00,70.36,71.28,70.34,71.05,2659449.0,69.9466,70.8612,69.9267,70.6325,2659449.0
2025-03-04 14:10:00,71.05,71.12,70.71,70.98,1815001.0,70.6325,70.7021,70.2945,70.563,1815001.0
2025-03-04 14:20:00,70.96,71.64,70.91,71.02,3015577.0,70.5431,71.2191,70.4934,70.6027,3015577.0
2025-03-04 14:30:00,71.03,71.31,70.76,71.28,1842041.0,70.6127,70.891,70.3442,70.8612,1842041.0
2025-03-04 14:40:00,71.27,71.71,71.09,71.29,1886537.0,70.8513,71.2887,70.6723,70.8711,1886537.0
2025-03-04 14:50:00,71.3,71.71,71.24,71.6,1227505.0,70.8811,71.2887,70.8214,71.1793,1227505.0
2025-03-04 15:00:00,71.58,71.98,71.39,71.87,1897607.0,71.1594,71.5571,70.9705,71.4477,1897607.0
2025-03-04 15:10:00,71.87,72.32,71.79,72.27,2408041.0,71.4477,71.8951,71.3682,71.8454,2408041.0
2025-03-04 15:20:00,72.28,72.77,72.13,72.15,3271728.0,71.8553,72.3424,71.7062,71.7261,3271728.0
2025-03-04 15:30:00,72.15,72.23,70.59,70.61,3889193.0,71.7261,71.8056,70.1752,70.1951,3889193.0
2025-03-04 15:40:00,70.6,70.91,69.91,69.98,3150923.0,70.1852,70.4934,69.4992,69.5688,3150923.0
2025-03-04 15:50:00,69.95,69.95,68.56,69.27,6470866.0,69.539,69.539,68.1572,68.863,6470866.0
2025-03-05 09:30:00,69.55,69.83,68.47,69.11,3860771.0,69.1414,69.4197,68.0677,68.7039,3860771.0
2025-03-05 09:40:00,69.11,69.95,68.84,68.86,3671319.0,68.7039,69.539,68.4355,68.4554,3671319.0
2025-03-05 09:50:00,68.84,69.45,68.05,68.51,3402070.0,68.4355,69.0419,67.6502,68.1075,3402070.0
2025-03-05 10:00:00,68.57,70.34,68.56,69.93,5507576.0,68.1671,69.9267,68.1572,69.5191,5507576.0
2025-03-05 10:10:00,69.9,70.14,68.98,69.11,2729148.0,69.4893,69.7279,68.5747,68.7039,2729148.0
2025-03-05 10:20:00,69.1,69.3,68.35,68.66,2363237.0,68.694,68.8928,67.9484,68.2566,2363237.0
2025-03-05 10:30:00,68.68,69.77,68.48,69.62,2096056.0,68.2765,69.3601,68.0776,69.2109,2096056.0
2025-03-05 10:40:00,69.63,69.73,68.91,69.09,1922523.0,69.2209,69.3203,68.5051,68.6841,1922523.0
2025-03-05 10:50:00,69.09,69.74,68.71,69.28,1812798.0,68.6841,69.3302,68.3063,68.8729,1812798.0
2025-03-05 11:00:00,69.25,69.26,68.53,68.61,1129130.0,68.8431,68.8531,68.1274,68.2069,1129130.0
2025-03-05 11:10:00,68.61,68.66,67.86,68.09,2326970.0,68.2069,68.2566,67.4613,67.6899,2326970.0
2025-03-05 11:20:00,68.09,68.44,67.88,68.36,1438938.0,67.6899,68.0379,67.4812,67.9584,1438938.0
2025-03-05 11:30:00,68.35,68.35,67.62,68.03,2111007.0,67.9484,67.9484,67.2227,67.6303,2111007.0
2025-03-05 11:40:00,68.06,68.07,67.49,67.87,1762251.0,67.6601,67.6701,67.0935,67.4712,1762251.0
2025-03-05 11:50:00,67.81,69.16,67.54,68.73,3003517.0,67.4116,68.7536,67.1432,68.3262,3003517.0
2025-03-05 12:00:00,68.74,69.35,68.68,69.16,2232547.0,68.3361,68.9425,68.2765,68.7536,2232547.0
2025-03-05 12:10:00,69.14,69.56,68.97,69.35,1521863.0,68.7338,69.1513,68.5648,68.9425,1521863.0
2025-03-05 12:20:00,69.34,70.15,69.24,70.12,2452905.0,68.9326,69.7378,68.8332,69.708,2452905.0
2025-03-05 12:30:00,70.14,70.42,69.99,70.4,1694341.0,69.7279,70.0062,69.5788,69.9864,1694341.0
2025-03-05 12:40:00,70.39,70.5,69.77,70.31,1742360.0,69.9764,70.0858,69.3601,69.8969,1742360.0
2025-03-05 12:50:00,70.32,71.17,70.32,71.11,3495135.0,69.9068,70.7518,69.9068,70.6922,3495135.0
2025-03-05 13:00:00,71.11,71.27,69.84,70.07,3828692.0,70.6922,70.8513,69.4297,69.6583,3828692.0
2025-03-05 13:10:00,70.07,70.9,70.02,70.67,2133523.0,69.6583,70.4834,69.6086,70.2548,2133523.0
2025-03-05 13:20:00,70.67,70.83,70.22,70.43,996054.0,70.2548,70.4138,69.8074,70.0162,996054.0
2025-03-05 13:30:00,70.43,70.66,69.86,70.53,1794391.0,70.0162,70.2448,69.4495,70.1156,1794391.0
2025-03-05 13:40:00,70.54,70.91,70.08,70.81,990029.0,70.1255,70.4934,69.6682,70.394,990029.0
2025-03-05 13:50:00,70.81,71.38,70.79,71.32,1651918.0,70.394,70.9606,70.3741,70.901,1651918.0
2025-03-05 14:00:00,71.31,72.29,70.98,72.27,2471638.0,70.891,71.8653,70.563,71.8454,2471638.0
2025-03-05 14:10:00,72.28,72.54,71.85,71.89,2552694.0,71.8553,72.1138,71.4278,71.4676,2552694.0
2025-03-05 14:20:00,71.91,72.37,71.73,71.81,1628933.0,71.4875,71.9448,71.3085,71.3881,1628933.0
2025-03-05 14:30:00,71.82,72.13,71.4,71.8,1282882.0,71.398,71.7062,70.9805,71.3781,1282882.0
2025-03-05 14:40:00,71.77,72.16,71.65,72.11,911369.0,71.3483,71.736,71.229,71.6863,911369.0
2025-03-05 14:50:00,72.13,72.37,71.87,71.92,1036743.0,71.7062,71.9448,71.4477,71.4974,1036743.0
2025-03-05 15:00:00,71.92,72.69,71.89,72.59,1904473.0,71.4974,72.2629,71.4676,72.1635,1904473.0
2025-03-05 15:10:00,72.58,72.66,71.57,71.96,1666252.0,72.1536,72.2331,71.1495,71.5372,1666252.0
2025-03-05 15:20:00,71.97,72.4,71.47,72.33,1593553.0,71.5471,71.9746,71.0501,71.905,1593553.0
2025-03-05 15:30:00,72.32,72.35,71.81,72.11,1405870.0,71.8951,71.9249,71.3881,71.6863,1405870.0
2025-03-05 15:40:00,72.1,72.35,71.88,72.03,1207773.0,71.6764,71.9249,71.4577,71.6068,1207773.0
2025-03-05 15:50:00,72.04,72.49,71.45,72.02,3516036.0,71.6167,72.0641,71.0302,71.5968,3516036.0
2025-03-06 09:30:00,68.37,68.47,67.51,68.28,7374073.0,67.9683,68.0677,67.1133,67.8788,7374073.0
2025-03-06 09:40:00,68.24,68.44,67.67,68.21,3600558.0,67.8391,68.0379,67.2724,67.8092,3600558.0
2025-03-06 09:50:00,68.21,68.73,67.89,68.09,3177733.0,67.8092,68.3262,67.4911,67.6899,3177733.0
2025-03-06 10:00:00,68.09,69.61,67.8,69.35,5223187.0,67.6899,69.201,67.4016,68.9425,5223187.0
2025-03-06 10:10:00,69.34,69.95,69.17,69.8,3317965.0,68.9326,69.539,68.7636,69.3899,3317965.0
2025-03-06 10:20:00,69.8,70.2,69.33,69.95,3871056.0,69.3899,69.7875,68.9227,69.539,3871056.0
2025-03-06 10:30:00,69.94,70.37,69.48,70.31,2146411.0,69.5291,69.9565,69.0718,69.8969,2146411.0
2025-03-06 10:40:00,70.3,70.5,69.89,69.93,2240130.0,69.887,70.0858,69.4794,69.5191,2240130.0
2025-03-06 10:50:00,69.94,69.98,69.18,69.64,2084278.0,69.5291,69.5688,68.7735,69.2308,2084278.0
2025-03-06 11:00:00,69.64,70.25,69.58,70.24,1433768.0,69.2308,69.8372,69.1712,69.8273,1433768.0
2025-03-06 11:10:00,70.24,70.31,69.68,69.75,1246336.0,69.8273,69.8969,69.2706,69.3402,1246336.0
2025-03-06 11:20:00,69.75,69.84,68.78,69.41,2776639.0,69.3402,69.4297,68.3759,69.0022,2776639.0
2025-03-06 11:30:00,69.42,70.1,68.73,68.84,2465203.0,69.0121,69.6881,68.3262,68.4355,2465203.0
2025-03-06 11:40:00,68.83,68.89,68.43,68.5,1664851.0,68.4256,68.4852,68.0279,68.0975,1664851.0
2025-03-06 11:50:00,68.49,68.49,67.72,67.78,2731457.0,68.0876,68.0876,67.3221,67.3818,2731457.0
2025-03-06 12:00:00,67.77,68.02,66.81,67.39,4542573.0,67.3718,67.6203,66.4175,66.994,4542573.0
2025-03-06 12:10:00,67.39,67.41,66.73,67.09,2129306.0,66.994,67.0139,66.3379,66.6958,2129306.0
2025-03-06 12:20:00,67.09,67.58,66.49,66.78,2855007.0,66.6958,67.1829,66.0993,66.3876,2855007.0
2025-03-06 12:30:00,66.79,67.3,66.65,66.65,2006177.0,66.3976,66.9046,66.2584,66.2584,2006177.0
2025-03-06 12:40:00,66.65,67.17,66.1,66.2,2352824.0,66.2584,66.7753,65.7116,65.811,2352824.0
2025-03-06 12:50:00,66.19,67.17,66.15,66.94,2162469.0,65.8011,66.7753,65.7613,66.5467,2162469.0
2025-03-06 13:00:00,66.95,67.06,66.57,66.69,1393954.0,66.5566,66.666,66.1789,66.2982,1393954.0
2025-03-06 13:10:00,66.7,67.22,66.44,67.15,1544388.0,66.3081,66.825,66.0496,66.7555,1544388.0
2025-03-06 13:20:00,67.14,67.31,66.47,66.56,1455000.0,66.7455,66.9145,66.0795,66.1689,1455000.0
2025-03-06 13:30:00,66.57,66.85,65.93,65.95,2067687.0,66.1789,66.4572,65.5426,65.5625,2067687.0
2025-03-06 13:40:00,65.94,66.38,65.59,66.16,2831151.0,65.5526,65.99,65.2046,65.7713,2831151.0
2025-03-06 13:50:00,66.16,66.62,66.16,66.39,1444285.0,65.7713,66.2286,65.7713,65.9999,1444285.0
2025-03-06 14:00:00,66.39,66.47,65.72,65.98,1918566.0,65.9999,66.0795,65.3339,65.5923,1918566.0
2025-03-06 14:10:00,66.01,66.33,65.47,65.58,1732835.0,65.6222,65.9403,65.0853,65.1947,1732835.0
2025-03-06 14:20:00,65.58,65.72,65.23,65.44,2080050.0,65.1947,65.3339,64.8467,65.0555,2080050.0
2025-03-06 14:30:00,65.42,65.64,65.17,65.4,1918182.0,65.0356,65.2543,64.7871,65.0157,1918182.0
2025-03-06 14:40:00,65.38,66.98,65.34,66.79,3220594.0,64.9959,66.5865,64.9561,66.3976,3220594.0
2025-03-06 14:50:00,66.8,67.3,65.59,65.66,4323880.0,66.4075,66.9046,65.2046,65.2742,4323880.0
2025-03-06 15:00:00,65.67,66.58,65.42,66.16,2713679.0,65.2842,66.1888,65.0356,65.7713,2713679.0
2025-03-06 15:10:00,66.15,66.69,66.02,66.44,1652075.0,65.7613,66.2982,65.6321,66.0496,1652075.0
2025-03-06 15:20:00,66.41,66.56,65.48,66.24,1839828.0,66.0198,66.1689,65.0953,65.8508,1839828.0
2025-03-06 15:30:00,66.23,66.74,65.98,66.01,2210879.0,65.8409,66.3479,65.5923,65.6222,2210879.0
2025-03-06 15:40:00,66.01,66.11,65.54,66.08,1996068.0,65.6222,65.7216,65.1549,65.6917,1996068.0
2025-03-06 15:50:00,66.09,66.36,65.84,66.07,4509290.0,65.7017,65.9701,65.4532,65.6818,4509290.0
2025-03-07 09:30:00,65.54,66.42,65.44,66.08,4254292.0,65.1549,66.0297,65.0555,65.6917,4254292.0
2025-03-07 09:40:00,66.08,67.3,66.02,67.12,5134088.0,65.6917,66.9046,65.6321,66.7256,5134088.0
2025-03-07 09:50:00,67.12,67.58,66.53,66.58,4479132.0,66.7256,67.1829,66.1391,66.1888,4479132.0
2025-03-07 10:00:00,66.58,67.1,66.0,66.9,3014568.0,66.1888,66.7058,65.6122,66.5069,3014568.0
2025-03-07 10:10:00,66.89,66.98,65.71,65.97,2282145.0,66.497,66.5865,65.3239,65.5824,2282145.0
2025-03-07 10:20:00,66.0,66.5,65.63,65.78,2381869.0,65.6122,66.1093,65.2444,65.3935,2381869.0
2025-03-07 10:30:00,65.78,65.78,64.28,64.44,5029432.0,65.3935,65.3935,63.9023,64.0614,5029432.0
2025-03-07 10:40:00,64.46,66.05,64.08,65.61,4898134.0,64.0813,65.6619,63.7035,65.2245,4898134.0
2025-03-07 10:50:00,65.61,65.79,64.98,65.41,2627258.0,65.2245,65.4035,64.5982,65.0257,2627258.0
2025-03-07 11:00:00,65.36,65.52,64.83,65.19,1529636.0,64.976,65.135,64.4491,64.807,1529636.0
2025-03-07 11:10:00,65.2,65.31,64.37,64.44,1341800.0,64.8169,64.9263,63.9918,64.0614,1341800.0
2025-03-07 11:20:00,64.45,64.57,63.79,63.93,3282249.0,64.0713,64.1906,63.4152,63.5544,3282249.0
2025-03-07 11:30:00,63.94,64.05,63.47,63.57,3341764.0,63.5643,63.6737,63.0971,63.1965,3341764.0
2025-03-07 11:40:00,63.56,63.65,63.08,63.32,3314825.0,63.1866,63.276,62.7094,62.948,3314825.0
2025-03-07 11:50:00,63.33,63.58,62.89,63.54,3505764.0,62.9579,63.2064,62.5205,63.1667,3505764.0
2025-03-07 12:00:00,63.53,64.17,63.14,63.29,4257877.0,63.1567,63.793,62.769,62.9181,4257877.0
2025-03-07 12:10:00,63.28,63.57,62.95,63.12,3196319.0,62.9082,63.1965,62.5801,62.7491,3196319.0
2025-03-07 12:20:00,63.13,63.97,63.08,63.96,2300003.0,62.7591,63.5941,62.7094,63.5842,2300003.0
2025-03-07 12:30:00,63.96,64.84,63.67,64.42,3793266.0,63.5842,64.459,63.2959,64.0415,3793266.0
2025-03-07 12:40:00,64.42,65.64,64.36,65.2,3473298.0,64.0415,65.2543,63.9819,64.8169,3473298.0
2025-03-07 12:50:00,65.19,66.02,64.43,64.63,4393906.0,64.807,65.6321,64.0514,64.2503,4393906.0
2025-03-07 13:00:00,64.65,66.35,64.63,65.8,4201792.0,64.2701,65.9602,64.2503,65.4134,4201792.0
2025-03-07 13:10:00,65.82,66.2,65.33,66.17,2653375.0,65.4333,65.811,64.9462,65.7812,2653375.0
2025-03-07 13:20:00,66.15,66.43,65.56,65.72,2117968.0,65.7613,66.0397,65.1748,65.3339,2117968.0
2025-03-07 13:30:00,65.75,66.63,65.59,66.57,1908757.0,65.3637,66.2385,65.2046,66.1789,1908757.0
2025-03-07 13:40:00,66.58,66.78,66.12,66.59,2203536.0,66.1888,66.3876,65.7315,66.1987,2203536.0
2025-03-07 13:50:00,66.58,66.95,66.44,66.87,1937762.0,66.1888,66.5566,66.0496,66.4771,1937762.0
2025-03-07 14:00:00,66.88,67.24,66.4,66.42,2482143.0,66.487,66.8449,66.0099,66.0297,2482143.0
2025-03-07 14:10:00,66.42,67.25,66.42,67.23,1986258.0,66.0297,66.8549,66.0297,66.835,1986258.0
2025-03-07 14:20:00,67.22,67.88,67.21,67.68,3019490.0,66.825,67.4812,66.8151,67.2823,3019490.0
2025-03-07 14:30:00,67.68,67.9,67.28,67.68,1949348.0,67.2823,67.5011,66.8847,67.2823,1949348.0
2025-03-07 14:40:00,67.7,67.76,66.86,66.93,2223138.0,67.3022,67.3619,66.4672,66.5368,2223138.0
2025-03-07 14:50:00,66.94,67.32,66.82,67.11,1546737.0,66.5467,66.9245,66.4274,66.7157,1546737.0
2025-03-07 15:00:00,67.11,67.62,66.9,67.59,1594423.0,66.7157,67.2227,66.5069,67.1929,1594423.0
2025-03-07 15:10:00,67.58,67.71,66.87,67.58,2070018.0,67.1829,67.3122,66.4771,67.1829,2070018.0
2025-03-07 15:20:00,67.57,67.58,67.1,67.42,1424658.0,67.173,67.1829,66.7058,67.0239,1424658.0
2025-03-07 15:30:00,67.42,67.56,66.42,66.59,2048957.0,67.0239,67.1631,66.0297,66.1987,2048957.0
2025-03-07 15:40:00,66.57,67.4,66.16,67.37,2397603.0,66.1789,67.004,65.7713,66.9742,2397603.0
2025-03-07 15:50:00,67.36,68.01,66.9,67.43,4978192.0,66.9642,67.6104,66.5069,67.0338,4978192.0
2025-03-10 09:30:00,64.0,64.15,63.05,63.57,6702048.0,63.624,63.7731,62.6795,63.1965,6702048.0
2025-03-10 09:40:00,63.58,64.19,63.21,63.56,4391846.0,63.2064,63.8129,62.8386,63.1866,4391846.0
2025-03-10 09:50:00,63.56,63.82,62.63,63.07,4894851.0,63.1866,63.445,62.262,62.6994,4894851.0
2025-03-10 10:00:00,63.07,63.07,62.08,62.19,4056704.0,62.6994,62.6994,61.7152,61.8246,4056704.0
2025-03-10 10:10:00,62.2,62.66,61.92,62.11,3723686.0,61.8345,62.2918,61.5562,61.7451,3723686.0
2025-03-10 10:20:00,62.12,62.43,61.71,61.85,3503934.0,61.755,62.0632,61.3474,61.4866,3503934.0
2025-03-10 10:30:00,61.86,62.14,61.4,61.72,3487501.0,61.4965,61.7749,61.0392,61.3574,3487501.0
2025-03-10 10:40:00,61.73,61.77,61.06,61.31,3221067.0,61.3673,61.4071,60.7012,60.9498,3221067.0
2025-03-10 10:50:00,61.3,61.37,60.36,60.7,7477480.0,60.9398,61.0094,60.0054,60.3434,7477480.0
2025-03-10 11:00:00,60.7,61.3,60.64,61.25,4115854.0,60.3434,60.9398,60.2837,60.8901,4115854.0
2025-03-10 11:10:00,61.24,61.35,60.83,60.87,2533169.0,60.8802,60.9895,60.4726,60.5124,2533169.0
2025-03-10 11:20:00,60.87,61.53,60.77,61.5,2471404.0,60.5124,61.1685,60.4129,61.1387,2471404.0
2025-03-10 11:30:00,61.51,62.19,61.45,61.85,4087034.0,61.1486,61.8246,61.0889,61.4866,4087034.0
2025-03-10 11:40:00,61.85,61.93,61.05,61.68,3663584.0,61.4866,61.5661,60.6913,61.3176,3663584.0
2025-03-10 11:50:00,61.67,61.72,60.91,61.05,1785199.0,61.3077,61.3574,60.5521,60.6913,1785199.0
2025-03-10 12:00:00,61.03,61.36,60.75,60.84,1693604.0,60.6714,60.9995,60.3931,60.4825,1693604.0
2025-03-10 12:10:00,60.88,61.28,60.57,60.65,1825097.0,60.5223,60.9199,60.2141,60.2937,1825097.0
2025-03-10 12:20:00,60.66,60.99,60.4,60.97,2113693.0,60.3036,60.6317,60.0451,60.6118,2113693.0
2025-03-10 12:30:00,60.98,61.55,60.52,60.55,2535235.0,60.6217,61.1884,60.1644,60.1942,2535235.0
2025-03-10 12:40:00,60.53,60.86,60.5,60.65,1655161.0,60.1744,60.5024,60.1445,60.2937,1655161.0
2025-03-10 12:50:00,60.66,61.0,60.57,60.6,1353109.0,60.3036,60.6416,60.2141,60.2439,1353109.0
2025-03-10 13:00:00,60.61,60.66,60.0,60.02,3222921.0,60.2539,60.3036,59.6475,59.6674,3222921.0
2025-03-10 13:10:00,60.01,60.4,59.72,60.31,3754342.0,59.6574,60.0451,59.3691,59.9556,3754342.0
2025-03-10 13:20:00,60.31,60.68,60.14,60.23,2233748.0,59.9556,60.3235,59.7866,59.8761,2233748.0
2025-03-10 13:30:00,60.24,60.29,59.55,59.84,2392620.0,59.8861,59.9358,59.2001,59.4884,2392620.0
2025-03-10 13:40:00,59.83,59.98,59.45,59.58,2090040.0,59.4785,59.6276,59.1007,59.2299,2090040.0
2025-03-10 13:50:00,59.59,59.89,59.38,59.58,2492149.0,59.2399,59.5381,59.0311,59.2299,2492149.0
2025-03-10 14:00:00,59.58,59.67,59.13,59.47,1986642.0,59.2299,59.3194,58.7826,59.1206,1986642.0
2025-03-10 14:10:00,59.47,60.12,59.43,59.54,3379903.0,59.1206,59.7668,59.0808,59.1902,3379903.0
2025-03-10 14:20:00,59.55,59.78,59.29,59.46,2082215.0,59.2001,59.4288,58.9416,59.1106,2082215.0
2025-03-10 14:30:00,59.48,59.83,59.32,59.37,1709897.0,59.1305,59.4785,58.9715,59.0212,1709897.0
2025-03-10 14:40:00,59.32,59.44,59.1,59.28,1604600.0,58.9715,59.0908,58.7528,58.9317,1604600.0
2025-03-10 14:50:00,59.27,59.42,58.48,58.55,3789673.0,58.9218,59.0709,58.1364,58.206,3789673.0
2025-03-10 15:00:00,58.53,58.81,57.9,57.96,4734257.0,58.1861,58.4645,57.5598,57.6195,4734257.0
2025-03-10 15:10:00,57.96,59.22,57.88,59.17,5359433.0,57.6195,58.8721,57.5399,58.8223,5359433.0
2025-03-10 15:20:00,59.17,60.16,59.08,59.5,6650709.0,58.8223,59.8065,58.7329,59.1504,6650709.0
2025-03-10 15:30:00,59.5,60.67,59.45,60.24,5451457.0,59.1504,60.3135,59.1007,59.8861,5451457.0
2025-03-10 15:40:00,60.22,60.31,59.09,59.61,3627657.0,59.8662,59.9556,58.7428,59.2598,3627657.0
2025-03-10 15:50:00,59.61,60.05,59.13,59.79,5476797.0,59.2598,59.6972,58.7826,59.4387,5476797.0
2025-03-11 09:30:00,59.39,60.5,59.07,60.47,7354302.0,59.0411,60.1445,58.7229,60.1147,7354302.0
2025-03-11 09:40:00,60.46,60.99,59.94,60.95,6823305.0,60.1048,60.6317,59.5878,60.5919,6823305.0
2025-03-11 09:50:00,60.94,61.05,60.17,60.33,4749948.0,60.5819,60.6913,59.8165,59.9755,4749948.0
2025-03-11 10:00:00,60.32,61.19,58.79,60.36,9019489.0,59.9656,60.8305,58.4446,60.0054,9019489.0
2025-03-11 10:10:00,60.37,60.45,59.23,59.7,3872752.0,60.0153,60.0948,58.882,59.3492,3872752.0
2025-03-11 10:20:00,59.68,59.88,58.4,58.49,3514222.0,59.3293,59.5282,58.0569,58.1463,3514222.0
2025-03-11 10:30:00,58.48,59.05,58.0,58.19,3937508.0,58.1364,58.7031,57.6592,57.8481,3937508.0
2025-03-11 10:40:00,58.19,58.9,57.95,58.31,3145432.0,57.8481,58.5539,57.6095,57.9674,3145432.0
2025-03-11 10:50:00,58.31,59.37,58.17,58.4,3959902.0,57.9674,59.0212,57.8282,58.0569,3959902.0
2025-03-11 11:00:00,58.38,59.9,58.15,59.83,3983306.0,58.037,59.5481,57.8083,59.4785,3983306.0
2025-03-11 11:10:00,59.81,60.2,59.52,59.86,3352093.0,59.4586,59.8463,59.1703,59.5083,3352093.0
2025-03-11 11:20:00,59.84,59.99,59.31,59.48,3056739.0,59.4884,59.6375,58.9615,59.1305,3056739.0
2025-03-11 11:30:00,59.46,60.1,59.35,59.99,2406053.0,59.1106,59.7469,59.0013,59.6375,2406053.0
2025-03-11 11:40:00,60.0,60.54,59.8,60.2,2450750.0,59.6475,60.1843,59.4486,59.8463,2450750.0
2025-03-11 11:50:00,60.19,60.3,59.32,59.42,2502378.0,59.8364,59.9457,58.9715,59.0709,2502378.0
2025-03-11 12:00:00,59.41,59.63,58.86,58.99,2223201.0,59.0609,59.2796,58.5142,58.6434,2223201.0
2025-03-11 12:10:00,58.98,59.02,58.6,58.92,1628536.0,58.6335,58.6732,58.2557,58.5738,1628536.0
2025-03-11 12:20:00,58.91,59.37,58.84,59.08,1807752.0,58.5639,59.0212,58.4943,58.7329,1807752.0
2025-03-11 12:30:00,59.07,59.51,58.91,58.97,1355412.0,58.7229,59.1603,58.5639,58.6235,1355412.0
2025-03-11 12:40:00,58.99,59.33,58.63,59.03,1446672.0,58.6434,58.9814,58.2855,58.6832,1446672.0
2025-03-11 12:50:00,59.01,59.12,58.24,58.49,1755007.0,58.6633,58.7726,57.8978,58.1463,1755007.0
2025-03-11 13:00:00,58.5,58.54,58.08,58.25,1448207.0,58.1563,58.196,57.7388,57.9078,1448207.0
2025-03-11 13:10:00,58.27,58.47,58.03,58.19,1583951.0,57.9276,58.1265,57.689,57.8481,1583951.0
2025-03-11 13:20:00,58.16,58.3,57.42,57.45,2854281.0,57.8183,57.9575,57.0826,57.1125,2854281.0
2025-03-11 13:30:00,57.43,57.92,57.37,57.79,1646199.0,57.0926,57.5797,57.0329,57.4505,1646199.0
2025-03-11 13:40:00,57.79,58.87,57.77,58.67,2889752.0,57.4505,58.5241,57.4306,58.3253,2889752.0
2025-03-11 13:50:00,58.65,58.91,58.08,58.51,1826499.0,58.3054,58.5639,57.7388,58.1662,1826499.0
2025-03-11 14:00:00,58.51,59.75,58.45,59.52,2763132.0,58.1662,59.3989,58.1066,59.1703,2763132.0
2025-03-11 14:10:00,59.51,60.01,59.5,59.93,2288669.0,59.1603,59.6574,59.1504,59.5779,2288669.0
2025-03-11 14:20:00,59.93,60.55,59.78,60.19,2765786.0,59.5779,60.1942,59.4288,59.8364,2765786.0
2025-03-11 14:30:00,60.19,60.39,59.76,60.33,2171400.0,59.8364,60.0352,59.4089,59.9755,2171400.0
2025-03-11 14:40:00,60.33,61.28,60.26,61.24,4424188.0,59.9755,60.9199,59.9059,60.8802,4424188.0
2025-03-11 14:50:00,61.26,61.85,61.17,61.42,3984283.0,60.9001,61.4866,60.8106,61.0591,3984283.0
2025-03-11 15:00:00,61.43,61.76,60.65,61.47,3690387.0,61.0691,61.3971,60.2937,61.1088,3690387.0
2025-03-11 15:10:00,61.46,61.47,60.42,60.63,2409617.0,61.0989,61.1088,60.065,60.2738,2409617.0
2025-03-11 15:20:00,60.65,61.09,60.16,60.59,2275982.0,60.2937,60.7311,59.8065,60.234,2275982.0
2025-03-11 15:30:00,60.62,60.74,60.21,60.3,1390958.0,60.2638,60.3831,59.8562,59.9457,1390958.0
2025-03-11 15:40:00,60.3,60.7,59.98,60.65,1910439.0,59.9457,60.3434,59.6276,60.2937,1910439.0
2025-03-11 15:50:00,60.63,60.63,59.13,59.14,4099596.0,60.2738,60.2738,58.7826,58.7925,4099596.0
2025-03-12 09:30:00,61.94,62.65,61.71,62.58,7611320.0,61.5761,62.2819,61.3474,62.2123,7611320.0
2025-03-12 09:40:00,62.58,62.66,61.38,61.66,6137903.0,62.2123,62.2918,61.0194,61.2977,6137903.0
2025-03-12 09:50:00,61.67,62.21,60.95,61.45,5715257.0,61.3077,61.8445,60.5919,61.0889,5715257.0
2025-03-12 10:00:00,61.45,62.08,60.87,62.03,4456767.0,61.0889,61.7152,60.5124,61.6655,4456767.0
2025-03-12 10:10:00,62.03,62.2,60.93,61.35,3373685.0,61.6655,61.8345,60.572,60.9895,3373685.0
2025-03-12 10:20:00,61.34,61.62,60.93,61.32,2658860.0,60.9796,61.258,60.572,60.9597,2658860.0
2025-03-12 10:30:00,61.33,61.46,60.42,60.48,3809473.0,60.9697,61.0989,60.065,60.1246,3809473.0
2025-03-12 10:40:00,60.49,60.6,60.13,60.29,3982448.0,60.1346,60.2439,59.7767,59.9358,3982448.0
2025-03-12 10:50:00,60.29,60.77,59.87,59.91,4745545.0,59.9358,60.4129,59.5182,59.558,4745545.0
2025-03-12 11:00:00,59.9,60.03,59.16,59.48,4248412.0,59.5481,59.6773,58.8124,59.1305,4248412.0
2025-03-12 11:10:00,59.49,60.08,59.34,59.95,3272347.0,59.1405,59.727,58.9913,59.5978,3272347.0
2025-03-12 11:20:00,59.94,60.53,59.69,60.35,4069558.0,59.5878,60.1744,59.3393,59.9954,4069558.0
2025-03-12 11:30:00,60.38,60.91,60.23,60.78,3526583.0,60.0252,60.5521,59.8761,60.4229,3526583.0
2025-03-12 11:40:00,60.79,61.18,60.64,61.13,2515018.0,60.4328,60.8205,60.2837,60.7708,2515018.0
2025-03-12 11:50:00,61.12,61.4,60.78,61.36,3436394.0,60.7609,61.0392,60.4229,60.9995,3436394.0
2025-03-12 12:00:00,61.36,61.61,60.93,61.52,2575197.0,60.9995,61.248,60.572,61.1585,2575197.0
2025-03-12 12:10:00,61.52,61.9,61.31,61.79,3648555.0,61.1585,61.5363,60.9498,61.427,3648555.0
2025-03-12 12:20:00,61.8,62.0,61.6,61.8,3638182.0,61.4369,61.6357,61.2381,61.4369,3638182.0
2025-03-12 12:30:00,61.8,62.22,61.8,61.93,2792708.0,61.4369,61.8544,61.4369,61.5661,2792708.0
2025-03-12 12:40:00,61.92,61.97,61.14,61.93,4060115.0,61.5562,61.6059,60.7808,61.5661,4060115.0
2025-03-12 12:50:00,61.94,62.1,61.28,61.3,2264486.0,61.5761,61.7351,60.9199,60.9398,2264486.0
2025-03-12 13:00:00,61.31,61.6,61.07,61.59,2188055.0,60.9498,61.2381,60.7112,61.2281,2188055.0
2025-03-12 13:10:00,61.59,61.81,61.38,61.68,1542257.0,61.2281,61.4468,61.0194,61.3176,1542257.0
2025-03-12 13:20:00,61.68,62.02,61.64,61.99,1712288.0,61.3176,61.6556,61.2778,61.6258,1712288.0
2025-03-12 13:30:00,61.98,62.15,61.71,61.74,1770680.0,61.6158,61.7848,61.3474,61.3772,1770680.0
2025-03-12 13:40:00,61.74,61.88,61.44,61.47,1463696.0,61.3772,61.5164,61.079,61.1088,1463696.0
2025-03-12 13:50:00,61.48,61.52,60.46,60.5,2864293.0,61.1188,61.1585,60.1048,60.1445,2864293.0
2025-03-12 14:00:00,60.5,61.13,60.43,60.68,2158529.0,60.1445,60.7708,60.0749,60.3235,2158529.0
2025-03-12 14:10:00,60.7,61.24,60.7,61.23,1746126.0,60.3434,60.8802,60.3434,60.8702,1746126.0
2025-03-12 14:20:00,61.23,61.44,60.98,61.42,1923590.0,60.8702,61.079,60.6217,61.0591,1923590.0
2025-03-12 14:30:00,61.43,61.55,61.25,61.51,1380689.0,61.0691,61.1884,60.8901,61.1486,1380689.0
2025-03-12 14:40:00,61.52,62.03,61.47,61.95,1624167.0,61.1585,61.6655,61.1088,61.586,1624167.0
2025-03-12 14:50:00,61.94,61.95,61.4,61.79,1950317.0,61.5761,61.586,61.0392,61.427,1950317.0
2025-03-12 15:00:00,61.77,61.77,61.31,61.56,1788186.0,61.4071,61.4071,60.9498,61.1983,1788186.0
2025-03-12 15:10:00,61.55,61.62,61.15,61.52,2450380.0,61.1884,61.258,60.7907,61.1585,2450380.0
2025-03-12 15:20:00,61.5,61.59,60.99,61.24,2464434.0,61.1387,61.2281,60.6317,60.8802,2464434.0
2025-03-12 15:30:00,61.23,61.49,60.85,61.01,2007259.0,60.8702,61.1287,60.4925,60.6515,2007259.0
2025-03-12 15:40:00,61.04,61.25,60.72,61.2,1923587.0,60.6814,60.8901,60.3632,60.8404,1923587.0
2025-03-12 15:50:00,61.2,61.5,60.64,61.16,4458908.0,60.8404,61.1387,60.2837,60.8007,4458908.0
2025-03-13 09:30:00,60.8,60.85,60.05,60.52,4532915.0,60.4428,60.4925,59.6972,60.1644,4532915.0
2025-03-13 09:40:00,60.48,60.71,59.75,60.0,3823934.0,60.1246,60.3533,59.3989,59.6475,3823934.0
2025-03-13 09:50:00,59.98,60.21,58.63,58.89,5319449.0,59.6276,59.8562,58.2855,58.544,5319449.0
2025-03-13 10:00:00,58.89,59.67,58.49,59.51,5026536.0,58.544,59.3194,58.1463,59.1603,5026536.0
2025-03-13 10:10:00,59.51,60.43,59.14,60.34,3994418.0,59.1603,60.0749,58.7925,59.9855,3994418.0
2025-03-13 10:20:00,60.34,60.78,59.85,59.89,3666177.0,59.9855,60.4229,59.4984,59.5381,3666177.0
2025-03-13 10:30:00,59.91,60.41,59.47,59.62,2974824.0,59.558,60.0551,59.1206,59.2697,2974824.0
2025-03-13 10:40:00,59.62,59.72,59.22,59.39,2565612.0,59.2697,59.3691,58.8721,59.0411,2565612.0
2025-03-13 10:50:00,59.38,60.06,59.28,59.42,2825781.0,59.0311,59.7071,58.9317,59.0709,2825781.0
2025-03-13 11:00:00,59.43,59.91,59.0,59.11,2419427.0,59.0808,59.558,58.6533,58.7627,2419427.0
2025-03-13 11:10:00,59.13,59.28,58.83,59.14,2278505.0,58.7826,58.9317,58.4843,58.7925,2278505.0
2025-03-13 11:20:00,59.13,59.22,58.67,58.79,1987573.0,58.7826,58.8721,58.3253,58.4446,1987573.0
2025-03-13 11:30:00,58.78,59.03,58.11,58.23,3050188.0,58.4346,58.6832,57.7686,57.8879,3050188.0
2025-03-13 11:40:00,58.25,59.11,58.05,58.87,3499356.0,57.9078,58.7627,57.7089,58.5241,3499356.0
2025-03-13 11:50:00,58.87,58.89,58.15,58.23,1763885.0,58.5241,58.544,57.8083,57.8879,1763885.0
2025-03-13 12:00:00,58.24,58.78,58.13,58.66,1643212.0,57.8978,58.4346,57.7885,58.3153,1643212.0
2025-03-13 12:10:00,58.66,58.69,58.22,58.39,1215140.0,58.3153,58.3452,57.8779,58.0469,1215140.0
2025-03-13 12:20:00,58.38,58.51,58.15,58.29,1458087.0,58.037,58.1662,57.8083,57.9475,1458087.0
2025-03-13 12:30:00,58.29,59.1,58.12,59.04,2461684.0,57.9475,58.7528,57.7785,58.6931,2461684.0
2025-03-13 12:40:00,59.05,59.1,57.71,57.96,3280873.0,58.7031,58.7528,57.3709,57.6195,3280873.0
2025-03-13 12:50:00,57.97,58.36,57.8,58.14,2306187.0,57.6294,58.0171,57.4604,57.7984,2306187.0
2025-03-13 13:00:00,58.14,58.38,57.84,57.91,1569124.0,57.7984,58.037,57.5002,57.5697,1569124.0
2025-03-13 13:10:00,57.9,57.95,57.12,57.24,3349200.0,57.5598,57.6095,56.7844,56.9037,3349200.0
2025-03-13 13:20:00,57.23,57.57,57.2,57.49,2319898.0,56.8937,57.2317,56.8639,57.1522,2319898.0
2025-03-13 13:30:00,57.48,57.55,57.16,57.23,1986249.0,57.1423,57.2119,56.8242,56.8937,1986249.0
2025-03-13 13:40:00,57.23,57.43,57.04,57.17,1808914.0,56.8937,57.0926,56.7049,56.8341,1808914.0
2025-03-13 13:50:00,57.18,57.57,57.13,57.25,1928850.0,56.844,57.2317,56.7943,56.9136,1928850.0
2025-03-13 14:00:00,57.23,58.08,57.19,57.92,2682951.0,56.8937,57.7388,56.854,57.5797,2682951.0
2025-03-13 14:10:00,57.91,58.48,57.87,58.1,2592157.0,57.5697,58.1364,57.53,57.7586,2592157.0
2025-03-13 14:20:00,58.07,58.52,58.01,58.51,1767543.0,57.7288,58.1762,57.6692,58.1662,1767543.0
2025-03-13 14:30:00,58.52,58.78,58.29,58.71,1872546.0,58.1762,58.4346,57.9475,58.365,1872546.0
2025-03-13 14:40:00,58.71,58.97,58.58,58.91,1855841.0,58.365,58.6235,58.2358,58.5639,1855841.0
2025-03-13 14:50:00,58.91,58.96,58.37,58.85,2420188.0,58.5639,58.6136,58.027,58.5042,2420188.0
2025-03-13 15:00:00,58.84,59.15,58.18,58.34,2779582.0,58.4943,58.8025,57.8382,57.9972,2779582.0
2025-03-13 15:10:00,58.33,58.57,58.21,58.51,1333864.0,57.9873,58.2259,57.868,58.1662,1333864.0
2025-03-13 15:20:00,58.5,58.5,57.66,57.88,1849269.0,58.1563,58.1563,57.3212,57.5399,1849269.0
2025-03-13 15:30:00,57.89,58.09,57.37,57.38,2272135.0,57.5499,57.7487,57.0329,57.0429,2272135.0
2025-03-13 15:40:00,57.38,57.7,57.33,57.6,2023458.0,57.0429,57.361,56.9932,57.2616,2023458.0
2025-03-13 15:50:00,57.59,57.82,57.18,57.78,3906783.0,57.2516,57.4803,56.844,57.4405,3906783.0
2025-03-14 09:30:00,59.71,60.95,59.61,60.78,10901092.0,59.3592,60.5919,59.2598,60.4229,10901092.0
2025-03-14 09:40:00,60.78,60.96,60.47,60.9,3962762.0,60.4229,60.6018,60.1147,60.5422,3962762.0
2025-03-14 09:50:00,60.92,61.12,60.36,60.47,3444327.0,60.5621,60.7609,60.0054,60.1147,3444327.0
2025-03-14 10:00:00,60.44,60.79,59.51,60.03,6181777.0,60.0849,60.4328,59.1603,59.6773,6181777.0
2025-03-14 10:10:00,60.03,60.27,59.7,60.0,2941461.0,59.6773,59.9159,59.3492,59.6475,2941461.0
2025-03-14 10:20:00,59.97,60.24,59.55,59.82,2870757.0,59.6176,59.8861,59.2001,59.4685,2870757.0
2025-03-14 10:30:00,59.82,60.5,59.76,60.48,2368344.0,59.4685,60.1445,59.4089,60.1246,2368344.0
2025-03-14 10:40:00,60.47,60.74,60.15,60.6,3016062.0,60.1147,60.3831,59.7966,60.2439,3016062.0
2025-03-14 10:50:00,60.6,61.03,60.42,61.03,2410425.0,60.2439,60.6714,60.065,60.6714,2410425.0
2025-03-14 11:00:00,61.02,61.31,61.0,61.03,2959002.0,60.6615,60.9498,60.6416,60.6714,2959002.0
2025-03-14 11:10:00,61.04,61.36,60.86,61.35,2013866.0,60.6814,60.9995,60.5024,60.9895,2013866.0
2025-03-14 11:20:00,61.36,61.52,61.21,61.35,2394268.0,60.9995,61.1585,60.8504,60.9895,2394268.0
2025-03-14 11:30:00,61.36,61.69,61.31,61.69,1854809.0,60.9995,61.3275,60.9498,61.3275,1854809.0
2025-03-14 11:40:00,61.68,61.87,61.4,61.58,2008856.0,61.3176,61.5065,61.0392,61.2182,2008856.0
2025-03-14 11:50:00,61.59,61.75,61.38,61.66,1354713.0,61.2281,61.3872,61.0194,61.2977,1354713.0
2025-03-14 12:00:00,61.68,61.75,61.33,61.34,1116518.0,61.3176,61.3872,60.9697,60.9796,1116518.0
2025-03-14 12:10:00,61.35,61.42,61.07,61.24,1692892.0,60.9895,61.0591,60.7112,60.8802,1692892.0
2025-03-14 12:20:00,61.27,61.49,61.01,61.09,1442244.0,60.91,61.1287,60.6515,60.7311,1442244.0
2025-03-14 12:30:00,61.07,61.64,60.98,61.44,1891767.0,60.7112,61.2778,60.6217,61.079,1891767.0
2025-03-14 12:40:00,61.43,61.68,61.42,61.67,923459.0,61.0691,61.3176,61.0591,61.3077,923459.0
2025-03-14 12:50:00,61.67,61.91,61.63,61.73,1507955.0,61.3077,61.5462,61.2679,61.3673,1507955.0
2025-03-14 13:00:00,61.72,61.91,61.31,61.77,2001432.0,61.3574,61.5462,60.9498,61.4071,2001432.0
2025-03-14 13:10:00,61.79,61.8,61.52,61.57,1235437.0,61.427,61.4369,61.1585,61.2082,1235437.0
2025-03-14 13:20:00,61.56,61.76,61.32,61.42,1083986.0,61.1983,61.3971,60.9597,61.0591,1083986.0
2025-03-14 13:30:00,61.42,61.59,61.13,61.41,1562197.0,61.0591,61.2281,60.7708,61.0492,1562197.0
2025-03-14 13:40:00,61.4,61.42,61.11,61.23,951729.0,61.0392,61.0591,60.7509,60.8702,951729.0
2025-03-14 13:50:00,61.22,61.5,61.17,61.21,1097559.0,60.8603,61.1387,60.8106,60.8504,1097559.0
2025-03-14 14:00:00,61.21,61.6,61.21,61.46,1177541.0,60.8504,61.2381,60.8504,61.0989,1177541.0
2025-03-14 14:10:00,61.43,61.53,61.16,61.23,876147.0,61.0691,61.1685,60.8007,60.8702,876147.0
2025-03-14 14:20:00,61.23,61.33,61.05,61.22,974482.0,60.8702,60.9697,60.6913,60.8603,974482.0
2025-03-14 14:30:00,61.23,61.74,61.22,61.73,1196540.0,60.8702,61.3772,60.8603,61.3673,1196540.0
2025-03-14 14:40:00,61.74,61.87,61.57,61.72,1156090.0,61.3772,61.5065,61.2082,61.3574,1156090.0
2025-03-14 14:50:00,61.72,61.77,61.4,61.61,821520.0,61.3574,61.4071,61.0392,61.248,821520.0
2025-03-14 15:00:00,61.6,61.87,61.49,61.79,1022894.0,61.2381,61.5065,61.1287,61.427,1022894.0
2025-03-14 15:10:00,61.79,61.94,61.69,61.77,1412220.0,61.427,61.5761,61.3275,61.4071,1412220.0
2025-03-14 15:20:00,61.78,61.83,61.51,61.55,1114528.0,61.417,61.4667,61.1486,61.1884,1114528.0
2025-03-14 15:30:00,61.55,61.74,61.47,61.49,1088053.0,61.1884,61.3772,61.1088,61.1287,1088053.0
2025-03-14 15:40:00,61.48,61.82,61.4,61.81,1602190.0,61.1188,61.4568,61.0392,61.4468,1602190.0
2025-03-14 15:50:00,61.8,62.23,61.5,61.9,5999034.0,61.4369,61.8644,61.1387,61.5363,5999034.0
2025-03-17 09:30:00,61.88,63.05,61.71,63.01,4550426.0,61.5164,62.6795,61.3474,62.6398,4550426.0
2025-03-17 09:40:00,63.03,63.24,62.24,62.33,3954520.0,62.6597,62.8684,61.8743,61.9638,3954520.0
2025-03-17 09:50:00,62.35,62.96,62.08,62.68,2787601.0,61.9837,62.5901,61.7152,62.3117,2787601.0
2025-03-17 10:00:00,62.68,62.7,62.03,62.45,2775639.0,62.3117,62.3316,61.6655,62.0831,2775639.0
2025-03-17 10:10:00,62.44,62.94,62.36,62.67,2312056.0,62.0731,62.5702,61.9936,62.3018,2312056.0
2025-03-17 10:20:00,62.68,62.84,61.95,61.98,2277126.0,62.3117,62.4708,61.586,61.6158,2277126.0
2025-03-17 10:30:00,61.99,62.25,61.6,62.2,3163761.0,61.6258,61.8842,61.2381,61.8345,3163761.0
2025-03-17 10:40:00,62.21,62.39,62.03,62.3,1546295.0,61.8445,62.0234,61.6655,61.934,1546295.0
2025-03-17 10:50:00,62.3,62.31,61.56,61.7,1802992.0,61.934,61.9439,61.1983,61.3375,1802992.0
2025-03-17 11:00:00,61.72,61.94,61.4,61.62,2037223.0,61.3574,61.5761,61.0392,61.258,2037223.0
2025-03-17 11:10:00,61.63,62.12,61.46,62.1,1915645.0,61.2679,61.755,61.0989,61.7351,1915645.0
2025-03-17 11:20:00,62.1,62.15,61.62,61.66,1246699.0,61.7351,61.7848,61.258,61.2977,1246699.0
2025-03-17 11:30:00,61.66,61.8,61.15,61.37,2156620.0,61.2977,61.4369,60.7907,61.0094,2156620.0
2025-03-17 11:40:00,61.39,61.69,61.22,61.65,1225591.0,61.0293,61.3275,60.8603,61.2878,1225591.0
2025-03-17 11:50:00,61.65,61.84,61.53,61.66,1151692.0,61.2878,61.4767,61.1685,61.2977,1151692.0
2025-03-17 12:00:00,61.65,62.17,61.43,62.09,1342042.0,61.2878,61.8047,61.0691,61.7252,1342042.0
2025-03-17 12:10:00,62.12,62.24,61.82,61.89,1225860.0,61.755,61.8743,61.4568,61.5264,1225860.0
2025-03-17 12:20:00,61.9,61.92,61.46,61.53,1083050.0,61.5363,61.5562,61.0989,61.1685,1083050.0
2025-03-17 12:30:00,61.54,61.94,61.49,61.79,1123797.0,61.1784,61.5761,61.1287,61.427,1123797.0
2025-03-17 12:40:00,61.76,61.78,61.41,61.75,1120330.0,61.3971,61.417,61.0492,61.3872,1120330.0
2025-03-17 12:50:00,61.77,61.97,61.61,61.81,954914.0,61.4071,61.6059,61.248,61.4468,954914.0
2025-03-17 13:00:00,61.81,62.0,61.58,61.95,812758.0,61.4468,61.6357,61.2182,61.586,812758.0
2025-03-17 13:10:00,61.95,62.07,61.83,62.02,710414.0,61.586,61.7053,61.4667,61.6556,710414.0
2025-03-17 13:20:00,62.02,62.49,61.91,62.4,1556885.0,61.6556,62.1228,61.5462,62.0334,1556885.0
2025-03-17 13:30:00,62.41,62.83,62.31,62.78,1694771.0,62.0433,62.4608,61.9439,62.4111,1694771.0
2025-03-17 13:40:00,62.78,63.0,62.76,62.99,1474161.0,62.4111,62.6298,62.3913,62.6199,1474161.0
2025-03-17 13:50:00,62.99,63.08,62.89,62.93,1194847.0,62.6199,62.7094,62.5205,62.5603,1194847.0
2025-03-17 14:00:00,62.92,63.28,62.91,63.21,2252131.0,62.5503,62.9082,62.5404,62.8386,2252131.0
2025-03-17 14:10:00,63.21,63.73,63.11,63.67,2256746.0,62.8386,63.3556,62.7392,63.2959,2256746.0
2025-03-17 14:20:00,63.67,63.94,63.54,63.89,2000253.0,63.2959,63.5643,63.1667,63.5146,2000253.0
2025-03-17 14:30:00,63.89,64.1,63.81,64.03,1932166.0,63.5146,63.7234,63.4351,63.6538,1932166.0
2025-03-17 14:40:00,64.03,64.28,63.9,64.2,1771179.0,63.6538,63.9023,63.5246,63.8228,1771179.0
2025-03-17 14:50:00,64.2,64.28,64.07,64.09,1361307.0,63.8228,63.9023,63.6936,63.7134,1361307.0
2025-03-17 15:00:00,64.08,64.16,63.87,63.9,1528323.0,63.7035,63.783,63.4947,63.5246,1528323.0
2025-03-17 15:10:00,63.93,63.98,63.78,63.85,1040516.0,63.5544,63.6041,63.4053,63.4748,1040516.0
2025-03-17 15:20:00,63.84,63.96,63.74,63.89,1017072.0,63.4649,63.5842,63.3655,63.5146,1017072.0
2025-03-17 15:30:00,63.89,64.02,63.73,63.86,1367678.0,63.5146,63.6438,63.3556,63.4848,1367678.0
2025-03-17 15:40:00,63.86,63.92,63.73,63.81,1177026.0,63.4848,63.5444,63.3556,63.4351,1177026.0
2025-03-17 15:50:00,63.8,63.88,63.03,63.07,4165939.0,63.4251,63.5047,62.6597,62.6994,4165939.0
2025-03-18 09:30:00,61.77,61.78,60.57,60.68,5293033.0,61.4071,61.417,60.2141,60.3235,5293033.0
2025-03-18 09:40:00,60.68,60.88,59.8,60.2,5440360.0,60.3235,60.5223,59.4486,59.8463,5440360.0
2025-03-18 09:50:00,60.18,60.38,59.49,59.64,4709440.0,59.8264,60.0252,59.1405,59.2896,4709440.0
2025-03-18 10:00:00,59.65,60.06,59.34,60.01,4136422.0,59.2995,59.7071,58.9913,59.6574,4136422.0
2025-03-18 10:10:00,60.02,60.07,59.31,59.52,3130123.0,59.6674,59.7171,58.9615,59.1703,3130123.0
2025-03-18 10:20:00,59.52,59.99,59.48,59.91,2642186.0,59.1703,59.6375,59.1305,59.558,2642186.0
2025-03-18 10:30:00,59.9,60.14,59.64,60.12,2269641.0,59.5481,59.7866,59.2896,59.7668,2269641.0
2025-03-18 10:40:00,60.13,60.23,59.46,59.55,2763877.0,59.7767,59.8761,59.1106,59.2001,2763877.0
2025-03-18 10:50:00,59.55,59.99,59.53,59.72,1584606.0,59.2001,59.6375,59.1802,59.3691,1584606.0
2025-03-18 11:00:00,59.72,59.77,59.01,59.24,3684959.0,59.3691,59.4188,58.6633,58.8919,3684959.0
2025-03-18 11:10:00,59.25,59.67,59.17,59.66,1672901.0,58.9019,59.3194,58.8223,59.3095,1672901.0
2025-03-18 11:20:00,59.66,59.86,59.4,59.63,1567261.0,59.3095,59.5083,59.051,59.2796,1567261.0
2025-03-18 11:30:00,59.63,59.9,59.51,59.86,1321742.0,59.2796,59.5481,59.1603,59.5083,1321742.0
2025-03-18 11:40:00,59.88,59.91,59.55,59.58,1131141.0,59.5282,59.558,59.2001,59.2299,1131141.0
2025-03-18 11:50:00,59.57,59.6,59.24,59.51,1417877.0,59.22,59.2498,58.8919,59.1603,1417877.0
2025-03-18 12:00:00,59.53,59.86,59.43,59.77,1175532.0,59.1802,59.5083,59.0808,59.4188,1175532.0
2025-03-18 12:10:00,59.77,60.19,59.76,59.87,2117003.0,59.4188,59.8364,59.4089,59.5182,2117003.0
2025-03-18 12:20:00,59.88,60.36,59.86,60.35,1248706.0,59.5282,60.0054,59.5083,59.9954,1248706.0
2025-03-18 12:30:00,60.34,60.4,60.05,60.29,1681127.0,59.9855,60.0451,59.6972,59.9358,1681127.0
2025-03-18 12:40:00,60.29,60.31,59.65,59.74,1758043.0,59.9358,59.9556,59.2995,59.389,1758043.0
2025-03-18 12:50:00,59.73,60.36,59.46,60.21,1817320.0,59.3791,60.0054,59.1106,59.8562,1817320.0
2025-03-18 13:00:00,60.21,60.28,59.75,59.98,1298228.0,59.8562,59.9258,59.3989,59.6276,1298228.0
2025-03-18 13:10:00,59.98,60.36,59.47,59.82,1697369.0,59.6276,60.0054,59.1206,59.4685,1697369.0
2025-03-18 13:20:00,59.85,60.21,59.76,59.91,1241817.0,59.4984,59.8562,59.4089,59.558,1241817.0
2025-03-18 13:30:00,59.92,60.23,59.62,60.19,1266858.0,59.5679,59.8761,59.2697,59.8364,1266858.0
2025-03-18 13:40:00,60.19,60.21,59.9,60.13,751309.0,59.8364,59.8562,59.5481,59.7767,751309.0
2025-03-18 13:50:00,60.14,60.29,59.83,60.0,1122226.0,59.7866,59.9358,59.4785,59.6475,1122226.0
2025-03-18 14:00:00,60.0,60.04,59.58,59.83,1157133.0,59.6475,59.6872,59.2299,59.4785,1157133.0
2025-03-18 14:10:00,59.79,59.79,59.51,59.77,1190230.0,59.4387,59.4387,59.1603,59.4188,1190230.0
2025-03-18 14:20:00,59.75,60.19,59.67,59.88,1303310.0,59.3989,59.8364,59.3194,59.5282,1303310.0
2025-03-18 14:30:00,59.89,60.23,59.79,60.14,697517.0,59.5381,59.8761,59.4387,59.7866,697517.0
2025-03-18 14:40:00,60.14,60.47,59.89,60.38,1011603.0,59.7866,60.1147,59.5381,60.0252,1011603.0
2025-03-18 14:50:00,60.37,60.66,60.18,60.32,2300618.0,60.0153,60.3036,59.8264,59.9656,2300618.0
2025-03-18 15:00:00,60.32,60.38,60.0,60.09,908510.0,59.9656,60.0252,59.6475,59.7369,908510.0
2025-03-18 15:10:00,60.06,60.28,59.94,60.21,830490.0,59.7071,59.9258,59.5878,59.8562,830490.0
2025-03-18 15:20:00,60.22,60.35,59.79,59.96,1002040.0,59.8662,59.9954,59.4387,59.6077,1002040.0
2025-03-18 15:30:00,59.97,60.17,59.77,59.79,820637.0,59.6176,59.8165,59.4188,59.4387,820637.0
2025-03-18 15:40:00,59.79,59.98,59.49,59.57,1737676.0,59.4387,59.6276,59.1405,59.22,1737676.0
2025-03-18 15:50:00,59.56,60.07,59.56,59.91,2753564.0,59.2101,59.7171,59.2101,59.558,2753564.0
2025-03-19 09:30:00,60.68,60.93,60.31,60.48,3710088.0,60.3235,60.572,59.9556,60.1246,3710088.0
2025-03-19 09:40:00,60.48,60.76,59.94,60.64,4137037.0,60.1246,60.403,59.5878,60.2837,4137037.0
2025-03-19 09:50:00,60.63,61.19,60.53,61.0,2689063.0,60.2738,60.8305,60.1744,60.6416,2689063.0
2025-03-19 10:00:00,60.99,61.69,60.99,61.66,2999421.0,60.6317,61.3275,60.6317,61.2977,2999421.0
2025-03-19 10:10:00,61.65,61.67,61.36,61.56,1667195.0,61.2878,61.3077,60.9995,61.1983,1667195.0
2025-03-19 10:20:00,61.57,61.62,61.18,61.23,1467144.0,61.2082,61.258,60.8205,60.8702,1467144.0
2025-03-19 10:30:00,61.22,61.38,61.11,61.25,1238987.0,60.8603,61.0194,60.7509,60.8901,1238987.0
2025-03-19 10:40:00,61.25,61.33,60.86,61.06,1744636.0,60.8901,60.9697,60.5024,60.7012,1744636.0
2025-03-19 10:50:00,61.06,61.06,60.7,60.78,1208815.0,60.7012,60.7012,60.3434,60.4229,1208815.0
2025-03-19 11:00:00,60.77,61.35,60.72,61.35,1595978.0,60.4129,60.9895,60.3632,60.9895,1595978.0
2025-03-19 11:10:00,61.35,61.49,61.02,61.05,1427548.0,60.9895,61.1287,60.6615,60.6913,1427548.0
2025-03-19 11:20:00,61.05,61.54,60.99,61.47,1175444.0,60.6913,61.1784,60.6317,61.1088,1175444.0
2025-03-19 11:30:00,61.47,61.6,61.34,61.55,1173338.0,61.1088,61.2381,60.9796,61.1884,1173338.0
2025-03-19 11:40:00,61.55,61.75,61.54,61.73,1291618.0,61.1884,61.3872,61.1784,61.3673,1291618.0
2025-03-19 11:50:00,61.73,62.04,61.73,61.88,1787086.0,61.3673,61.6755,61.3673,61.5164,1787086.0
2025-03-19 12:00:00,61.88,62.0,61.76,61.86,839355.0,61.5164,61.6357,61.3971,61.4965,839355.0
2025-03-19 12:10:00,61.84,61.89,61.54,61.65,866200.0,61.4767,61.5264,61.1784,61.2878,866200.0
2025-03-19 12:20:00,61.64,61.79,61.55,61.76,649411.0,61.2778,61.427,61.1884,61.3971,649411.0
2025-03-19 12:30:00,61.75,61.79,61.48,61.51,644854.0,61.3872,61.427,61.1188,61.1486,644854.0
2025-03-19 12:40:00,61.49,61.52,61.39,61.41,532454.0,61.1287,61.1585,61.0293,61.0492,532454.0
2025-03-19 12:50:00,61.42,61.63,61.3,61.49,946281.0,61.0591,61.2679,60.9398,61.1287,946281.0
2025-03-19 13:00:00,61.49,61.58,61.13,61.17,869098.0,61.1287,61.2182,60.7708,60.8106,869098.0
2025-03-19 13:10:00,61.17,61.23,60.83,61.01,1182809.0,60.8106,60.8702,60.4726,60.6515,1182809.0
2025-03-19 13:20:00,61.01,61.09,60.85,60.87,846220.0,60.6515,60.7311,60.4925,60.5124,846220.0
2025-03-19 13:30:00,60.88,61.18,60.7,61.17,1050512.0,60.5223,60.8205,60.3434,60.8106,1050512.0
2025-03-19 13:40:00,61.16,61.27,60.69,60.8,1229643.0,60.8007,60.91,60.3334,60.4428,1229643.0
2025-03-19 13:50:00,60.79,61.03,60.77,60.86,704920.0,60.4328,60.6714,60.4129,60.5024,704920.0
2025-03-19 14:00:00,60.85,61.69,60.52,61.35,4953320.0,60.4925,61.3275,60.1644,60.9895,4953320.0
2025-03-19 14:10:00,61.35,61.97,61.33,61.73,3047234.0,60.9895,61.6059,60.9697,61.3673,3047234.0
2025-03-19 14:20:00,61.71,61.81,61.35,61.44,1589946.0,61.3474,61.4468,60.9895,61.079,1589946.0
2025-03-19 14:30:00,61.44,62.24,61.41,61.8,4492964.0,61.079,61.8743,61.0492,61.4369,4492964.0
2025-03-19 14:40:00,61.79,62.43,61.66,62.16,3017149.0,61.427,62.0632,61.2977,61.7948,3017149.0
2025-03-19 14:50:00,62.16,62.89,62.11,62.85,3297571.0,61.7948,62.5205,61.7451,62.4807,3297571.0
2025-03-19 15:00:00,62.84,63.79,62.8,63.7,4194232.0,62.4708,63.4152,62.431,63.3257,4194232.0
2025-03-19 15:10:00,63.7,63.91,63.12,63.22,3841493.0,63.3257,63.5345,62.7491,62.8486,3841493.0
2025-03-19 15:20:00,63.22,63.24,62.04,62.22,3713399.0,62.8486,62.8684,61.6755,61.8544,3713399.0
2025-03-19 15:30:00,62.21,62.83,62.09,62.78,3155648.0,61.8445,62.4608,61.7252,62.4111,3155648.0
2025-03-19 15:40:00,62.76,63.16,62.59,62.74,2297665.0,62.3913,62.7889,62.2223,62.3714,2297665.0
2025-03-19 15:50:00,62.73,62.73,62.04,62.2,4022463.0,62.3614,62.3614,61.6755,61.8345,4022463.0
2025-03-20 09:30:00,60.66,61.71,60.37,61.67,4311866.0,60.3036,61.3474,60.0153,61.3077,4311866.0
2025-03-20 09:40:00,61.67,61.97,61.39,61.81,2770793.0,61.3077,61.6059,61.0293,61.4468,2770793.0
2025-03-20 09:50:00,61.82,62.1,61.67,62.04,2586636.0,61.4568,61.7351,61.3077,61.6755,2586636.0
2025-03-20 10:00:00,62.05,62.9,61.95,62.7,3702075.0,61.6854,62.5304,61.586,62.3316,3702075.0
2025-03-20 10:10:00,62.71,63.08,62.43,62.98,3126386.0,62.3415,62.7094,62.0632,62.61,3126386.0
2025-03-20 10:20:00,62.97,63.46,62.8,63.17,2759993.0,62.6,63.0871,62.431,62.7988,2759993.0
2025-03-20 10:30:00,63.17,63.46,62.87,63.22,2539171.0,62.7988,63.0871,62.5006,62.8486,2539171.0
2025-03-20 10:40:00,63.22,63.63,63.16,63.51,2181339.0,62.8486,63.2561,62.7889,63.1368,2181339.0
2025-03-20 10:50:00,63.49,63.5,62.97,63.06,2041968.0,63.117,63.1269,62.6,62.6895,2041968.0
2025-03-20 11:00:00,63.06,63.2,62.76,63.18,2330588.0,62.6895,62.8287,62.3913,62.8088,2330588.0
2025-03-20 11:10:00,63.17,63.25,62.88,62.92,1375390.0,62.7988,62.8784,62.5105,62.5503,1375390.0
2025-03-20 11:20:00,62.93,63.1,62.81,62.98,1376166.0,62.5603,62.7293,62.441,62.61,1376166.0
2025-03-20 11:30:00,62.96,63.03,62.34,62.69,2597071.0,62.5901,62.6597,61.9737,62.3217,2597071.0
2025-03-20 11:40:00,62.69,63.19,62.68,63.1,1782156.0,62.3217,62.8187,62.3117,62.7293,1782156.0
2025-03-20 11:50:00,63.1,63.17,62.49,62.55,1416180.0,62.7293,62.7988,62.1228,62.1825,1416180.0
2025-03-20 12:00:00,62.54,63.01,62.35,62.45,1721708.0,62.1725,62.6398,61.9837,62.0831,1721708.0
2025-03-20 12:10:00,62.46,62.51,62.14,62.33,1636875.0,62.093,62.1427,61.7749,61.9638,1636875.0
2025-03-20 12:20:00,62.33,62.34,61.45,61.57,2837489.0,61.9638,61.9737,61.0889,61.2082,2837489.0
2025-03-20 12:30:00,61.56,61.94,61.5,61.89,1786272.0,61.1983,61.5761,61.1387,61.5264,1786272.0
2025-03-20 12:40:00,61.89,61.9,61.38,61.42,1514688.0,61.5264,61.5363,61.0194,61.0591,1514688.0
2025-03-20 12:50:00,61.43,61.87,61.38,61.53,1572195.0,61.0691,61.5065,61.0194,61.1685,1572195.0
2025-03-20 13:00:00,61.53,62.15,61.49,62.05,1709320.0,61.1685,61.7848,61.1287,61.6854,1709320.0
2025-03-20 13:10:00,62.05,62.13,61.68,61.87,1341707.0,61.6854,61.765,61.3176,61.5065,1341707.0
2025-03-20 13:20:00,61.87,61.89,61.11,61.11,1568196.0,61.5065,61.5264,60.7509,60.7509,1568196.0
2025-03-20 13:30:00,61.13,61.59,61.07,61.56,1613311.0,60.7708,61.2281,60.7112,61.1983,1613311.0
2025-03-20 13:40:00,61.55,61.81,61.36,61.54,1177124.0,61.1884,61.4468,60.9995,61.1784,1177124.0
2025-03-20 13:50:00,61.55,61.56,61.16,61.29,974116.0,61.1884,61.1983,60.8007,60.9299,974116.0
2025-03-20 14:00:00,61.3,61.57,61.25,61.49,802198.0,60.9398,61.2082,60.8901,61.1287,802198.0
2025-03-20 14:10:00,61.48,61.75,61.48,61.5,934261.0,61.1188,61.3872,61.1188,61.1387,934261.0
2025-03-20 14:20:00,61.5,61.5,60.87,60.91,1923307.0,61.1387,61.1387,60.5124,60.5521,1923307.0
2025-03-20 14:30:00,60.91,61.23,60.8,61.16,1521423.0,60.5521,60.8702,60.4428,60.8007,1521423.0
2025-03-20 14:40:00,61.15,61.23,60.89,61.22,985226.0,60.7907,60.8702,60.5322,60.8603,985226.0
2025-03-20 14:50:00,61.21,61.6,60.95,61.01,1741956.0,60.8504,61.2381,60.5919,60.6515,1741956.0
2025-03-20 15:00:00,61.0,61.45,60.97,61.26,1187941.0,60.6416,61.0889,60.6118,60.9001,1187941.0
2025-03-20 15:10:00,61.26,61.59,61.21,61.51,1030366.0,60.9001,61.2281,60.8504,61.1486,1030366.0
2025-03-20 15:20:00,61.5,61.75,61.08,61.13,1429926.0,61.1387,61.3872,60.7211,60.7708,1429926.0
2025-03-20 15:30:00,61.14,61.59,61.13,61.4,1220978.0,60.7808,61.2281,60.7708,61.0392,1220978.0
2025-03-20 15:40:00,61.39,61.95,61.37,61.88,1514527.0,61.0293,61.586,61.0094,61.5164,1514527.0
2025-03-20 15:50:00,61.88,61.94,61.43,61.58,2993108.0,61.5164,61.5761,61.0691,61.2182,2993108.0
2025-03-21 09:30:00,59.53,60.05,59.07,59.33,4935322.0,59.1802,59.6972,58.7229,58.9814,4935322.0
2025-03-21 09:40:00,59.33,60.1,59.25,59.98,3894522.0,58.9814,59.7469,58.9019,59.6276,3894522.0
2025-03-21 09:50:00,59.96,60.41,59.71,60.09,3276610.0,59.6077,60.0551,59.3592,59.7369,3276610.0
2025-03-21 10:00:00,60.1,60.25,59.71,59.77,2303382.0,59.7469,59.896,59.3592,59.4188,2303382.0
2025-03-21 10:10:00,59.77,60.24,59.57,60.12,2544668.0,59.4188,59.8861,59.22,59.7668,2544668.0
2025-03-21 10:20:00,60.11,60.58,59.97,60.33,2415890.0,59.7568,60.2241,59.6176,59.9755,2415890.0
2025-03-21 10:30:00,60.33,60.47,60.03,60.04,1412341.0,59.9755,60.1147,59.6773,59.6872,1412341.0
2025-03-21 10:40:00,60.03,60.45,59.87,60.31,1819652.0,59.6773,60.0948,59.5182,59.9556,1819652.0
2025-03-21 10:50:00,60.31,60.8,60.07,60.78,1695892.0,59.9556,60.4428,59.7171,60.4229,1695892.0
2025-03-21 11:00:00,60.78,60.95,60.6,60.73,1548249.0,60.4229,60.5919,60.2439,60.3732,1548249.0
2025-03-21 11:10:00,60.73,60.79,60.15,60.16,1306050.0,60.3732,60.4328,59.7966,59.8065,1306050.0
2025-03-21 11:20:00,60.19,60.28,60.0,60.07,1105906.0,59.8364,59.9258,59.6475,59.7171,1105906.0
2025-03-21 11:30:00,60.06,60.37,60.02,60.11,1107577.0,59.7071,60.0153,59.6674,59.7568,1107577.0
2025-03-21 11:40:00,60.12,60.18,59.72,59.98,2005638.0,59.7668,59.8264,59.3691,59.6276,2005638.0
2025-03-21 11:50:00,59.98,60.26,59.79,60.05,1967518.0,59.6276,59.9059,59.4387,59.6972,1967518.0
2025-03-21 12:00:00,60.01,60.47,59.72,60.45,1949361.0,59.6574,60.1147,59.3691,60.0948,1949361.0
2025-03-21 12:10:00,60.46,61.25,60.43,61.17,2687068.0,60.1048,60.8901,60.0749,60.8106,2687068.0
2025-03-21 12:20:00,61.13,61.44,61.1,61.23,2361445.0,60.7708,61.079,60.741,60.8702,2361445.0
2025-03-21 12:30:00,61.24,61.49,61.07,61.2,2027549.0,60.8802,61.1287,60.7112,60.8404,2027549.0
2025-03-21 12:40:00,61.21,61.44,61.01,61.37,1624914.0,60.8504,61.079,60.6515,61.0094,1624914.0
2025-03-21 12:50:00,61.37,61.71,61.25,61.7,1823972.0,61.0094,61.3474,60.8901,61.3375,1823972.0
2025-03-21 13:00:00,61.67,61.7,61.31,61.5,1384073.0,61.3077,61.3375,60.9498,61.1387,1384073.0
2025-03-21 13:10:00,61.5,61.57,61.06,61.07,1140770.0,61.1387,61.2082,60.7012,60.7112,1140770.0
2025-03-21 13:20:00,61.07,61.32,60.91,61.01,1075985.0,60.7112,60.9597,60.5521,60.6515,1075985.0
2025-03-21 13:30:00,61.03,61.34,60.82,61.34,1074836.0,60.6714,60.9796,60.4627,60.9796,1074836.0
2025-03-21 13:40:00,61.33,61.64,61.27,61.63,1062922.0,60.9697,61.2778,60.91,61.2679,1062922.0
2025-03-21 13:50:00,61.63,61.74,61.31,61.34,1196926.0,61.2679,61.3772,60.9498,60.9796,1196926.0
2025-03-21 14:00:00,61.34,61.54,61.26,61.4,912061.0,60.9796,61.1784,60.9001,61.0392,912061.0
2025-03-21 14:10:00,61.37,61.47,61.21,61.43,1133979.0,61.0094,61.1088,60.8504,61.0691,1133979.0
2025-03-21 14:20:00,61.43,61.47,61.11,61.2,647357.0,61.0691,61.1088,60.7509,60.8404,647357.0
2025-03-21 14:30:00,61.2,61.53,61.18,61.46,871646.0,60.8404,61.1685,60.8205,61.0989,871646.0
2025-03-21 14:40:00,61.45,61.62,61.28,61.41,1176409.0,61.0889,61.258,60.9199,61.0492,1176409.0
2025-03-21 14:50:00,61.41,61.51,61.24,61.36,915109.0,61.0492,61.1486,60.8802,60.9995,915109.0
2025-03-21 15:00:00,61.36,61.39,61.02,61.05,765946.0,60.9995,61.0293,60.6615,60.6913,765946.0
2025-03-21 15:10:00,61.06,61.22,60.92,61.17,1131191.0,60.7012,60.8603,60.5621,60.8106,1131191.0
2025-03-21 15:20:00,61.16,61.27,60.96,61.19,857903.0,60.8007,60.91,60.6018,60.8305,857903.0
2025-03-21 15:30:00,61.17,61.34,61.09,61.23,1182091.0,60.8106,60.9796,60.7311,60.8702,1182091.0
2025-03-21 15:40:00,61.23,61.39,61.08,61.27,1114921.0,60.8702,61.0293,60.7211,60.91,1114921.0
2025-03-21 15:50:00,61.28,62.42,61.28,62.23,5108074.0,60.9199,62.0533,60.9199,61.8644,5108074.0
2025-03-24 09:30:00,65.06,65.42,64.81,65.34,4783171.0,64.6777,65.0356,64.4292,64.9561,4783171.0
2025-03-24 09:40:00,65.34,65.62,64.98,65.62,4373383.0,64.9561,65.2344,64.5982,65.2344,4373383.0
2025-03-24 09:50:00,65.62,65.84,65.51,65.62,2897457.0,65.2344,65.4532,65.1251,65.2344,2897457.0
2025-03-24 10:00:00,65.63,65.75,65.22,65.3,2427066.0,65.2444,65.3637,64.8368,64.9163,2427066.0
2025-03-24 10:10:00,65.3,65.82,65.28,65.79,2231112.0,64.9163,65.4333,64.8964,65.4035,2231112.0
2025-03-24 10:20:00,65.8,65.93,65.7,65.84,1486121.0,65.4134,65.5426,65.314,65.4532,1486121.0
2025-03-24 10:30:00,65.85,65.94,65.64,65.67,1724377.0,65.4631,65.5526,65.2543,65.2842,1724377.0
2025-03-24 10:40:00,65.67,66.01,65.63,66.0,1389856.0,65.2842,65.6222,65.2444,65.6122,1389856.0
2025-03-24 10:50:00,66.0,66.03,65.87,65.93,1277808.0,65.6122,65.642,65.483,65.5426,1277808.0
2025-03-24 11:00:00,65.93,66.14,65.76,66.07,1400091.0,65.5426,65.7514,65.3736,65.6818,1400091.0
2025-03-24 11:10:00,66.06,66.13,65.98,66.1,848929.0,65.6719,65.7415,65.5923,65.7116,848929.0
2025-03-24 11:20:00,66.1,66.14,65.89,65.99,960251.0,65.7116,65.7514,65.5029,65.6023,960251.0
2025-03-24 11:30:00,65.99,66.04,65.76,65.78,913872.0,65.6023,65.652,65.3736,65.3935,913872.0
2025-03-24 11:40:00,65.77,65.89,65.75,65.77,910633.0,65.3836,65.5029,65.3637,65.3836,910633.0
2025-03-24 11:50:00,65.77,66.02,65.76,66.0,729663.0,65.3836,65.6321,65.3736,65.6122,729663.0
2025-03-24 12:00:00,66.0,66.23,65.92,66.18,1352346.0,65.6122,65.8409,65.5327,65.7912,1352346.0
2025-03-24 12:10:00,66.17,66.18,66.0,66.02,835559.0,65.7812,65.7912,65.6122,65.6321,835559.0
2025-03-24 12:20:00,66.03,66.18,65.8,65.84,1948736.0,65.642,65.7912,65.4134,65.4532,1948736.0
2025-03-24 12:30:00,65.84,65.98,65.7,65.88,1218385.0,65.4532,65.5923,65.314,65.4929,1218385.0
2025-03-24 12:40:00,65.86,66.05,65.66,65.98,1019424.0,65.473,65.6619,65.2742,65.5923,1019424.0
2025-03-24 12:50:00,65.98,66.03,65.8,65.87,546460.0,65.5923,65.642,65.4134,65.483,546460.0
2025-03-24 13:00:00,65.87,65.92,65.76,65.79,549303.0,65.483,65.5327,65.3736,65.4035,549303.0
2025-03-24 13:10:00,65.79,65.82,65.64,65.66,628068.0,65.4035,65.4333,65.2543,65.2742,628068.0
2025-03-24 13:20:00,65.65,65.84,65.57,65.83,794258.0,65.2643,65.4532,65.1847,65.4432,794258.0
2025-03-24 13:30:00,65.84,65.95,65.77,65.94,741557.0,65.4532,65.5625,65.3836,65.5526,741557.0
2025-03-24 13:40:00,65.93,65.93,65.75,65.84,511816.0,65.5426,65.5426,65.3637,65.4532,511816.0
2025-03-24 13:50:00,65.85,65.94,65.72,65.87,446485.0,65.4631,65.5526,65.3339,65.483,446485.0
2025-03-24 14:00:00,65.88,65.9,65.56,65.72,1067036.0,65.4929,65.5128,65.1748,65.3339,1067036.0
2025-03-24 14:10:00,65.72,65.83,65.63,65.74,498078.0,65.3339,65.4432,65.2444,65.3537,498078.0
2025-03-24 14:20:00,65.74,65.84,65.7,65.81,480982.0,65.3537,65.4532,65.314,65.4233,480982.0
2025-03-24 14:30:00,65.82,66.02,65.63,65.91,1236325.0,65.4333,65.6321,65.2444,65.5227,1236325.0
2025-03-24 14:40:00,65.91,66.13,65.75,66.05,2254906.0,65.5227,65.7415,65.3637,65.6619,2254906.0
2025-03-24 14:50:00,66.05,66.14,66.02,66.09,635491.0,65.6619,65.7514,65.6321,65.7017,635491.0
2025-03-24 15:00:00,66.09,66.33,66.03,66.27,1302581.0,65.7017,65.9403,65.642,65.8806,1302581.0
2025-03-24 15:10:00,66.27,66.3,66.17,66.28,638915.0,65.8806,65.9105,65.7812,65.8906,638915.0
2025-03-24 15:20:00,66.28,66.28,66.11,66.14,759643.0,65.8906,65.8906,65.7216,65.7514,759643.0
2025-03-24 15:30:00,66.14,66.2,66.05,66.1,664572.0,65.7514,65.811,65.6619,65.7116,664572.0
2025-03-24 15:40:00,66.1,66.34,66.07,66.27,1218704.0,65.7116,65.9502,65.6818,65.8806,1218704.0
2025-03-24 15:50:00,66.26,66.53,66.13,66.13,3404925.0,65.8707,66.1391,65.7415,65.7415,3404925.0
2025-03-25 09:30:00,66.47,66.67,66.25,66.42,3849053.0,66.0795,66.2783,65.8607,66.0297,3849053.0
2025-03-25 09:40:00,66.42,66.73,66.09,66.17,2853268.0,66.0297,66.3379,65.7017,65.7812,2853268.0
2025-03-25 09:50:00,66.19,66.69,66.1,66.57,1860920.0,65.8011,66.2982,65.7116,66.1789,1860920.0
2025-03-25 10:00:00,66.6,66.84,66.17,66.57,2247959.0,66.2087,66.4473,65.7812,66.1789,2247959.0
2025-03-25 10:10:00,66.57,66.87,66.51,66.7,2230344.0,66.1789,66.4771,66.1192,66.3081,2230344.0
2025-03-25 10:20:00,66.71,66.99,66.61,66.98,1279777.0,66.318,66.5964,66.2186,66.5865,1279777.0
2025-03-25 10:30:00,66.98,67.09,66.67,67.07,1492461.0,66.5865,66.6958,66.2783,66.6759,1492461.0
2025-03-25 10:40:00,67.07,67.32,67.04,67.18,1841095.0,66.6759,66.9245,66.6461,66.7853,1841095.0
2025-03-25 10:50:00,67.19,67.34,67.05,67.19,1669000.0,66.7952,66.9443,66.656,66.7952,1669000.0
2025-03-25 11:00:00,67.2,67.38,67.16,67.32,1198111.0,66.8052,66.9841,66.7654,66.9245,1198111.0
2025-03-25 11:10:00,67.31,67.33,67.13,67.21,973573.0,66.9145,66.9344,66.7356,66.8151,973573.0
2025-03-25 11:20:00,67.22,67.29,67.08,67.18,724168.0,66.825,66.8946,66.6859,66.7853,724168.0
2025-03-25 11:30:00,67.19,67.21,66.96,67.03,1210277.0,66.7952,66.8151,66.5666,66.6362,1210277.0
2025-03-25 11:40:00,67.02,67.1,66.92,67.0,743046.0,66.6262,66.7058,66.5268,66.6063,743046.0
2025-03-25 11:50:00,67.01,67.07,66.76,66.86,1270035.0,66.6163,66.6759,66.3678,66.4672,1270035.0
2025-03-25 12:00:00,66.86,66.98,66.79,66.94,772882.0,66.4672,66.5865,66.3976,66.5467,772882.0
2025-03-25 12:10:00,66.94,67.03,66.72,66.79,905670.0,66.5467,66.6362,66.328,66.3976,905670.0
2025-03-25 12:20:00,66.8,66.95,66.75,66.77,659234.0,66.4075,66.5566,66.3578,66.3777,659234.0
2025-03-25 12:30:00,66.77,66.82,66.62,66.74,925237.0,66.3777,66.4274,66.2286,66.3479,925237.0
2025-03-25 12:40:00,66.74,66.92,66.71,66.85,710681.0,66.3479,66.5268,66.318,66.4572,710681.0
2025-03-25 12:50:00,66.84,67.05,66.83,66.94,824696.0,66.4473,66.656,66.4373,66.5467,824696.0
2025-03-25 13:00:00,66.94,67.23,66.94,67.22,1102301.0,66.5467,66.835,66.5467,66.825,1102301.0
2025-03-25 13:10:00,67.22,67.22,66.85,66.87,815357.0,66.825,66.825,66.4572,66.4771,815357.0
2025-03-25 13:20:00,66.87,66.91,66.47,66.53,1013280.0,66.4771,66.5169,66.0795,66.1391,1013280.0
2025-03-25 13:30:00,66.54,66.73,66.53,66.62,894017.0,66.149,66.3379,66.1391,66.2286,894017.0
2025-03-25 13:40:00,66.62,66.74,66.58,66.64,593620.0,66.2286,66.3479,66.1888,66.2485,593620.0
2025-03-25 13:50:00,66.64,66.72,66.55,66.59,535590.0,66.2485,66.328,66.159,66.1987,535590.0
2025-03-25 14:00:00,66.58,66.7,66.47,66.69,759338.0,66.1888,66.3081,66.0795,66.2982,759338.0
2025-03-25 14:10:00,66.69,66.92,66.67,66.89,975216.0,66.2982,66.5268,66.2783,66.497,975216.0
2025-03-25 14:20:00,66.89,67.0,66.73,66.78,763954.0,66.497,66.6063,66.3379,66.3876,763954.0
2025-03-25 14:30:00,66.78,66.83,66.68,66.71,644358.0,66.3876,66.4373,66.2882,66.318,644358.0
2025-03-25 14:40:00,66.73,66.76,66.6,66.61,759181.0,66.3379,66.3678,66.2087,66.2186,759181.0
2025-03-25 14:50:00,66.6,66.78,66.56,66.71,647410.0,66.2087,66.3876,66.1689,66.318,647410.0
2025-03-25 15:00:00,66.7,66.93,66.69,66.9,896866.0,66.3081,66.5368,66.2982,66.5069,896866.0
2025-03-25 15:10:00,66.9,66.97,66.71,66.85,960442.0,66.5069,66.5765,66.318,66.4572,960442.0
2025-03-25 15:20:00,66.84,66.95,66.81,66.81,645361.0,66.4473,66.5566,66.4175,66.4175,645361.0
2025-03-25 15:30:00,66.82,67.11,66.82,67.02,1110477.0,66.4274,66.7157,66.4274,66.6262,1110477.0
2025-03-25 15:40:00,67.01,67.28,67.0,67.24,1129247.0,66.6163,66.8847,66.6063,66.8449,1129247.0
2025-03-25 15:50:00,67.24,67.35,67.04,67.3,2743026.0,66.8449,66.9543,66.6461,66.9046,2743026.0
2025-03-26 09:30:00,66.64,66.99,66.36,66.83,3516095.0,66.4551,66.8042,66.1759,66.6446,3516095.0
2025-03-26 09:40:00,66.82,66.96,66.15,66.24,2173044.0,66.6346,66.7742,65.9665,66.0562,2173044.0
2025-03-26 09:50:00,66.23,66.31,65.32,65.42,3355021.0,66.0463,66.126,65.1388,65.2385,3355021.0
2025-03-26 10:00:00,65.43,65.81,65.26,65.41,3114279.0,65.2485,65.6274,65.079,65.2285,3114279.0
2025-03-26 10:10:00,65.39,65.52,65.05,65.07,2481698.0,65.2086,65.3382,64.8695,64.8895,2481698.0
2025-03-26 10:20:00,65.05,65.14,64.55,65.13,3134671.0,64.8695,64.9593,64.3709,64.9493,3134671.0
2025-03-26 10:30:00,65.12,65.24,64.99,65.11,1789331.0,64.9393,65.059,64.8097,64.9294,1789331.0
2025-03-26 10:40:00,65.11,65.21,64.86,64.89,1288731.0,64.9294,65.0291,64.6801,64.71,1288731.0
2025-03-26 10:50:00,64.89,65.41,64.88,65.23,1693794.0,64.71,65.2285,64.7,65.049,1693794.0
2025-03-26 11:00:00,65.24,65.42,65.15,65.37,953970.0,65.059,65.2385,64.9693,65.1887,953970.0
2025-03-26 11:10:00,65.37,65.45,65.28,65.44,972478.0,65.1887,65.2684,65.0989,65.2585,972478.0
2025-03-26 11:20:00,65.44,65.48,64.84,65.02,1713104.0,65.2585,65.2983,64.6601,64.8396,1713104.0
2025-03-26 11:30:00,65.02,65.26,64.98,65.06,994756.0,64.8396,65.079,64.7997,64.8795,994756.0
2025-03-26 11:40:00,65.05,65.12,64.67,64.72,2684195.0,64.8695,64.9393,64.4906,64.5405,2684195.0
2025-03-26 11:50:00,64.72,64.75,64.0,64.22,2939313.0,64.5405,64.5704,63.8225,64.0418,2939313.0
2025-03-26 12:00:00,64.22,64.33,63.95,64.17,2262263.0,64.0418,64.1515,63.7726,63.992,2262263.0
2025-03-26 12:10:00,64.16,64.3,63.99,64.0,994880.0,63.982,64.1216,63.8125,63.8225,994880.0
2025-03-26 12:20:00,64.0,64.36,63.96,64.35,1087871.0,63.8225,64.1815,63.7826,64.1715,1087871.0
2025-03-26 12:30:00,64.34,64.47,64.12,64.16,1251097.0,64.1615,64.2912,63.9421,63.982,1251097.0
2025-03-26 12:40:00,64.15,64.27,64.01,64.23,820212.0,63.972,64.0917,63.8324,64.0518,820212.0
2025-03-26 12:50:00,64.22,64.28,63.55,63.63,2309990.0,64.0418,64.1017,63.3737,63.4535,2309990.0
2025-03-26 13:00:00,63.62,63.83,63.6,63.72,1326213.0,63.4435,63.6529,63.4236,63.5432,1326213.0
2025-03-26 13:10:00,63.7,63.88,63.46,63.51,1833444.0,63.5233,63.7028,63.284,63.3338,1833444.0
2025-03-26 13:20:00,63.5,63.65,63.43,63.52,1348773.0,63.3238,63.4734,63.254,63.3438,1348773.0
2025-03-26 13:30:00,63.51,63.54,63.07,63.27,1851151.0,63.3338,63.3637,62.895,63.0945,1851151.0
2025-03-26 13:40:00,63.25,63.59,63.19,63.27,1849169.0,63.0745,63.4136,63.0147,63.0945,1849169.0
2025-03-26 13:50:00,63.26,63.37,63.12,63.14,692457.0,63.0845,63.1942,62.9449,62.9648,692457.0
2025-03-26 14:00:00,63.15,63.33,63.06,63.31,987209.0,62.9748,63.1543,62.8851,63.1344,987209.0
2025-03-26 14:10:00,63.29,63.65,63.28,63.54,1485936.0,63.1144,63.4734,63.1045,63.3637,1485936.0
2025-03-26 14:20:00,63.53,63.74,63.5,63.65,1195710.0,63.3538,63.5632,63.3238,63.4734,1195710.0
2025-03-26 14:30:00,63.65,63.75,63.34,63.35,1257523.0,63.4734,63.5731,63.1643,63.1743,1257523.0
2025-03-26 14:40:00,63.35,63.43,62.82,62.94,2234694.0,63.1743,63.254,62.6457,62.7654,2234694.0
2025-03-26 14:50:00,62.93,63.0,62.81,62.88,1310147.0,62.7554,62.8252,62.6358,62.7056,1310147.0
2025-03-26 15:00:00,62.87,63.14,62.76,62.88,1627695.0,62.6956,62.9648,62.5859,62.7056,1627695.0
2025-03-26 15:10:00,62.88,63.22,62.78,63.18,1156796.0,62.7056,63.0446,62.6058,63.0047,1156796.0
2025-03-26 15:20:00,63.19,63.33,62.92,62.95,1295385.0,63.0147,63.1543,62.7455,62.7754,1295385.0
2025-03-26 15:30:00,62.95,63.13,62.91,63.06,856151.0,62.7754,62.9549,62.7355,62.8851,856151.0
2025-03-26 15:40:00,63.07,63.43,63.05,63.42,1895063.0,62.895,63.254,62.8751,63.2441,1895063.0
2025-03-26 15:50:00,63.43,63.62,63.29,63.4,4391683.0,63.254,63.4435,63.1144,63.2241,4391683.0
2025-03-27 09:30:00,62.6,63.0,61.8,61.87,5184921.0,62.4263,62.8252,61.6286,61.6984,5184921.0
2025-03-27 09:40:00,61.85,62.56,61.75,62.48,3560756.0,61.6784,62.3864,61.5787,62.3067,3560756.0
2025-03-27 09:50:00,62.49,63.19,62.34,63.05,3357034.0,62.3166,63.0147,62.1671,62.8751,3357034.0
2025-03-27 10:00:00,63.05,63.31,62.71,62.89,2308226.0,62.8751,63.1344,62.536,62.7155,2308226.0
2025-03-27 10:10:00,62.89,63.25,62.6,63.18,1692562.0,62.7155,63.0745,62.4263,63.0047,1692562.0
2025-03-27 10:20:00,63.19,63.5,62.8,63.5,1880867.0,63.0147,63.3238,62.6258,63.3238,1880867.0
2025-03-27 10:30:00,63.5,63.94,63.36,63.79,3004074.0,63.3238,63.7626,63.1842,63.613,3004074.0
2025-03-27 10:40:00,63.8,63.97,63.67,63.7,1943790.0,63.623,63.7925,63.4934,63.5233,1943790.0
2025-03-27 10:50:00,63.71,64.23,63.59,64.14,2262256.0,63.5333,64.0518,63.4136,63.9621,2262256.0
2025-03-27 11:00:00,64.16,64.18,63.75,63.76,1550425.0,63.982,64.002,63.5731,63.5831,1550425.0
2025-03-27 11:10:00,63.76,64.01,63.67,63.91,1328376.0,63.5831,63.8324,63.4934,63.7327,1328376.0
2025-03-27 11:20:00,63.9,63.93,63.58,63.6,1068044.0,63.7227,63.7526,63.4036,63.4236,1068044.0
2025-03-27 11:30:00,63.61,63.62,63.04,63.15,2121820.0,63.4335,63.4435,62.8651,62.9748,2121820.0
2025-03-27 11:40:00,63.14,63.19,62.8,62.86,1381677.0,62.9648,63.0147,62.6258,62.6856,1381677.0
2025-03-27 11:50:00,62.86,63.13,62.74,62.79,1264389.0,62.6856,62.9549,62.5659,62.6158,1264389.0
2025-03-27 12:00:00,62.8,63.32,62.71,63.3,1630930.0,62.6258,63.1443,62.536,63.1244,1630930.0
2025-03-27 12:10:00,63.32,63.71,63.1,63.63,1152287.0,63.1443,63.5333,62.925,63.4535,1152287.0
2025-03-27 12:20:00,63.63,63.81,63.04,63.09,1350431.0,63.4535,63.633,62.8651,62.915,1350431.0
2025-03-27 12:30:00,63.09,63.4,63.0,63.14,1119819.0,62.915,63.2241,62.8252,62.9648,1119819.0
2025-03-27 12:40:00,63.15,63.35,62.77,62.8,946517.0,62.9748,63.1743,62.5959,62.6258,946517.0
2025-03-27 12:50:00,62.78,62.85,62.4,62.42,1397702.0,62.6058,62.6756,62.2269,62.2468,1397702.0
2025-03-27 13:00:00,62.42,62.82,62.36,62.72,1265987.0,62.2468,62.6457,62.187,62.546,1265987.0
2025-03-27 13:10:00,62.72,63.01,62.66,62.82,1078345.0,62.546,62.8352,62.4862,62.6457,1078345.0
2025-03-27 13:20:00,62.81,62.91,62.4,62.43,915358.0,62.6358,62.7355,62.2269,62.2568,915358.0
2025-03-27 13:30:00,62.42,62.75,62.38,62.58,1174741.0,62.2468,62.5759,62.2069,62.4064,1174741.0
2025-03-27 13:40:00,62.57,62.88,62.48,62.81,786719.0,62.3964,62.7056,62.3067,62.6358,786719.0
2025-03-27 13:50:00,62.82,62.96,62.41,62.48,823297.0,62.6457,62.7853,62.2369,62.3067,823297.0
2025-03-27 14:00:00,62.49,63.04,62.45,62.91,993888.0,62.3166,62.8651,62.2768,62.7355,993888.0
2025-03-27 14:10:00,62.9,63.18,62.84,62.95,912605.0,62.7255,63.0047,62.6657,62.7754,912605.0
2025-03-27 14:20:00,62.95,63.13,62.75,62.9,752365.0,62.7754,62.9549,62.5759,62.7255,752365.0
2025-03-27 14:30:00,62.89,63.11,62.71,63.07,987752.0,62.7155,62.9349,62.536,62.895,987752.0
2025-03-27 14:40:00,63.07,63.3,63.01,63.24,1005447.0,62.895,63.1244,62.8352,63.0646,1005447.0
2025-03-27 14:50:00,63.24,63.38,62.72,62.78,1479696.0,63.0646,63.2042,62.546,62.6058,1479696.0
2025-03-27 15:00:00,62.77,63.02,62.69,62.88,1113062.0,62.5959,62.8452,62.5161,62.7056,1113062.0
2025-03-27 15:10:00,62.91,63.35,62.83,63.28,998096.0,62.7355,63.1743,62.6557,63.1045,998096.0
2025-03-27 15:20:00,63.29,63.58,63.24,63.38,1698219.0,63.1144,63.4036,63.0646,63.2042,1698219.0
2025-03-27 15:30:00,63.38,63.39,62.92,62.94,1445514.0,63.2042,63.2141,62.7455,62.7654,1445514.0
2025-03-27 15:40:00,62.95,63.12,62.85,62.99,1061582.0,62.7754,62.9449,62.6756,62.8153,1061582.0
2025-03-27 15:50:00,62.99,62.99,62.1,62.28,3914515.0,62.8153,62.8153,61.9277,62.1072,3914515.0
2025-03-28 09:30:00,61.51,61.61,60.87,61.51,3585222.0,61.3394,61.4391,60.7011,61.3394,3585222.0
2025-03-28 09:40:00,61.51,61.81,61.16,61.52,2462303.0,61.3394,61.6385,60.9903,61.3493,2462303.0
2025-03-28 09:50:00,61.52,61.63,60.9,61.01,1875837.0,61.3493,61.459,60.7311,60.8407,1875837.0
2025-03-28 10:00:00,60.95,61.24,59.99,60.11,4181159.0,60.7809,61.0701,59.8236,59.9432,4181159.0
2025-03-28 10:10:00,60.09,60.17,59.37,59.46,4191137.0,59.9233,60.0031,59.2053,59.295,4191137.0
2025-03-28 10:20:00,59.47,59.61,58.91,58.98,3221610.0,59.305,59.4446,58.7466,58.8164,3221610.0
2025-03-28 10:30:00,58.98,59.18,58.48,58.95,3952111.0,58.8164,59.0158,58.3178,58.7865,3952111.0
2025-03-28 10:40:00,58.94,59.09,58.69,58.77,3227634.0,58.7765,58.9261,58.5272,58.607,3227634.0
2025-03-28 10:50:00,58.77,58.98,58.43,58.67,2635667.0,58.607,58.8164,58.2679,58.5072,2635667.0
2025-03-28 11:00:00,58.67,58.71,58.2,58.4,2467518.0,58.5072,58.5471,58.0385,58.238,2467518.0
2025-03-28 11:10:00,58.4,58.83,58.38,58.52,2653413.0,58.238,58.6668,58.218,58.3577,2653413.0
2025-03-28 11:20:00,58.52,58.7,58.24,58.64,1687645.0,58.3577,58.5372,58.0784,58.4773,1687645.0
2025-03-28 11:30:00,58.64,58.93,58.54,58.82,1709981.0,58.4773,58.7665,58.3776,58.6568,1709981.0
2025-03-28 11:40:00,58.81,58.88,58.45,58.7,1818748.0,58.6469,58.7167,58.2879,58.5372,1818748.0
2025-03-28 11:50:00,58.7,58.71,58.09,58.1,2049504.0,58.5372,58.5471,57.9288,57.9388,2049504.0
2025-03-28 12:00:00,58.09,58.46,58.08,58.23,1368272.0,57.9288,58.2978,57.9189,58.0685,1368272.0
2025-03-28 12:10:00,58.23,58.41,57.65,57.66,2394505.0,58.0685,58.248,57.4901,57.5,2394505.0
2025-03-28 12:20:00,57.65,57.79,57.56,57.72,1608285.0,57.4901,57.6297,57.4003,57.5599,1608285.0
2025-03-28 12:30:00,57.71,58.0,57.7,57.8,1739192.0,57.5499,57.8391,57.5399,57.6397,1739192.0
2025-03-28 12:40:00,57.79,57.98,57.73,57.85,1056008.0,57.6297,57.8192,57.5698,57.6895,1056008.0
2025-03-28 12:50:00,57.84,58.0,57.6,57.62,1099926.0,57.6795,57.8391,57.4402,57.4602,1099926.0
2025-03-28 13:00:00,57.63,57.63,57.3,57.32,2057720.0,57.4701,57.4701,57.141,57.161,2057720.0
2025-03-28 13:10:00,57.31,57.69,57.24,57.53,2089530.0,57.151,57.53,57.0812,57.3704,2089530.0
2025-03-28 13:20:00,57.53,57.6,57.14,57.26,1259774.0,57.3704,57.4402,56.9815,57.1012,1259774.0
2025-03-28 13:30:00,57.27,57.41,57.15,57.38,1246672.0,57.1111,57.2507,56.9915,57.2208,1246672.0
2025-03-28 13:40:00,57.37,57.5,57.26,57.3,1399425.0,57.2108,57.3405,57.1012,57.141,1399425.0
2025-03-28 13:50:00,57.3,57.57,57.22,57.55,1044248.0,57.141,57.4103,57.0613,57.3903,1044248.0
2025-03-28 14:00:00,57.54,57.7,57.43,57.69,1431590.0,57.3804,57.5399,57.2707,57.53,1431590.0
2025-03-28 14:10:00,57.69,57.89,57.47,57.63,2456462.0,57.53,57.7294,57.3106,57.4701,2456462.0
2025-03-28 14:20:00,57.64,57.67,57.37,57.48,1005817.0,57.4801,57.51,57.2108,57.3205,1005817.0
2025-03-28 14:30:00,57.48,57.66,57.33,57.34,1049632.0,57.3205,57.5,57.171,57.1809,1049632.0
2025-03-28 14:40:00,57.35,57.42,57.19,57.24,1069735.0,57.1909,57.2607,57.0313,57.0812,1069735.0
2025-03-28 14:50:00,57.24,57.55,57.22,57.55,1233685.0,57.0812,57.3903,57.0613,57.3903,1233685.0
2025-03-28 15:00:00,57.53,57.75,57.46,57.65,1708981.0,57.3704,57.5898,57.3006,57.4901,1708981.0
2025-03-28 15:10:00,57.66,57.66,57.35,57.53,1257391.0,57.5,57.5,57.1909,57.3704,1257391.0
2025-03-28 15:20:00,57.53,57.57,57.29,57.34,1281711.0,57.3704,57.4103,57.1311,57.1809,1281711.0
2025-03-28 15:30:00,57.33,57.39,56.97,57.16,2025018.0,57.171,57.2308,56.812,57.0014,2025018.0
2025-03-28 15:40:00,57.17,57.27,56.99,57.26,1836740.0,57.0114,57.1111,56.8319,57.1012,1836740.0
2025-03-28 15:50:00,57.26,57.53,57.05,57.34,5113169.0,57.1012,57.3704,56.8917,57.1809,5113169.0
2025-03-31 09:30:00,54.73,54.94,53.38,53.85,8169502.0,54.5782,54.7876,53.2319,53.7006,8169502.0
2025-03-31 09:40:00,53.87,53.9,53.04,53.47,5016358.0,53.7206,53.7505,52.8929,53.3217,5016358.0
2025-03-31 09:50:00,53.45,54.37,53.3,54.03,4304586.0,53.3017,54.2192,53.1521,53.8801,4304586.0
2025-03-31 10:00:00,54.04,54.74,53.99,54.65,4356075.0,53.8901,54.5881,53.8402,54.4984,4356075.0
2025-03-31 10:10:00,54.63,54.73,54.07,54.1,3269678.0,54.4784,54.5782,53.92,53.9499,3269678.0
2025-03-31 10:20:00,54.1,54.25,53.74,53.78,2277335.0,53.9499,54.0995,53.5909,53.6308,2277335.0
2025-03-31 10:30:00,53.78,54.71,53.77,54.39,3570793.0,53.6308,54.5582,53.6208,54.2391,3570793.0
2025-03-31 10:40:00,54.39,54.65,54.07,54.58,1789907.0,54.2391,54.4984,53.92,54.4286,1789907.0
2025-03-31 10:50:00,54.57,54.68,54.21,54.48,1548008.0,54.4186,54.5283,54.0596,54.3289,1548008.0
2025-03-31 11:00:00,54.49,54.9,54.42,54.43,2744083.0,54.3388,54.7477,54.269,54.279,2744083.0
2025-03-31 11:10:00,54.44,54.78,54.27,54.65,1844998.0,54.289,54.628,54.1194,54.4984,1844998.0
2025-03-31 11:20:00,54.65,55.31,54.64,54.92,2788964.0,54.4984,55.1566,54.4884,54.7676,2788964.0
2025-03-31 11:30:00,54.91,55.38,54.7,55.27,1669830.0,54.7577,55.2264,54.5483,55.1167,1669830.0
2025-03-31 11:40:00,55.27,55.46,55.15,55.43,1717190.0,55.1167,55.3061,54.997,55.2762,1717190.0
2025-03-31 11:50:00,55.42,55.59,55.15,55.22,2191206.0,55.2663,55.4358,54.997,55.0668,2191206.0
2025-03-31 12:00:00,55.22,55.48,55.02,55.07,1297081.0,55.0668,55.3261,54.8674,54.9172,1297081.0
2025-03-31 12:10:00,55.08,55.37,54.8,55.32,1984626.0,54.9272,55.2164,54.648,55.1665,1984626.0
2025-03-31 12:20:00,55.32,55.8,55.1,55.79,1543778.0,55.1665,55.6452,54.9471,55.6352,1543778.0
2025-03-31 12:30:00,55.76,55.78,55.48,55.69,1176005.0,55.6053,55.6253,55.3261,55.5355,1176005.0
2025-03-31 12:40:00,55.69,55.7,55.39,55.52,844968.0,55.5355,55.5455,55.2363,55.366,844968.0
2025-03-31 12:50:00,55.51,55.66,55.11,55.18,1177384.0,55.356,55.5056,54.9571,55.0269,1177384.0
2025-03-31 13:00:00,55.18,55.87,55.11,55.86,1514590.0,55.0269,55.715,54.9571,55.705,1514590.0
2025-03-31 13:10:00,55.85,55.98,55.36,55.39,1591342.0,55.6951,55.8247,55.2064,55.2363,1591342.0
2025-03-31 13:20:00,55.38,55.47,55.19,55.42,1537503.0,55.2264,55.3161,55.0369,55.2663,1537503.0
2025-03-31 13:30:00,55.43,55.65,55.3,55.6,1018739.0,55.2762,55.4956,55.1466,55.4458,1018739.0
2025-03-31 13:40:00,55.6,55.61,55.1,55.27,1172802.0,55.4458,55.4557,54.9471,55.1167,1172802.0
2025-03-31 13:50:00,55.28,55.61,55.17,55.24,1127560.0,55.1266,55.4557,55.017,55.0868,1127560.0
2025-03-31 14:00:00,55.24,56.23,55.19,56.2,1651504.0,55.0868,56.074,55.0369,56.0441,1651504.0
2025-03-31 14:10:00,56.2,56.51,56.06,56.47,2536209.0,56.0441,56.3532,55.9045,56.3133,2536209.0
2025-03-31 14:20:00,56.47,56.56,56.26,56.55,1208282.0,56.3133,56.4031,56.1039,56.3931,1208282.0
2025-03-31 14:30:00,56.53,56.84,56.45,56.78,2240565.0,56.3732,56.6823,56.2934,56.6225,2240565.0
2025-03-31 14:40:00,56.76,56.92,56.32,56.6,2248208.0,56.6025,56.7621,56.1638,56.443,2248208.0
2025-03-31 14:50:00,56.6,56.95,56.35,56.36,1482877.0,56.443,56.792,56.1937,56.2036,1482877.0
2025-03-31 15:00:00,56.35,56.87,56.34,56.74,1439595.0,56.1937,56.7122,56.1837,56.5826,1439595.0
2025-03-31 15:10:00,56.75,57.14,56.69,56.86,1952675.0,56.5926,56.9815,56.5327,56.7023,1952675.0
2025-03-31 15:20:00,56.86,57.14,56.44,56.51,1904273.0,56.7023,56.9815,56.2834,56.3532,1904273.0
2025-03-31 15:30:00,56.51,57.09,56.39,56.96,2057808.0,56.3532,56.9316,56.2336,56.802,2057808.0
2025-03-31 15:40:00,56.96,57.54,56.88,57.01,3455668.0,56.802,57.3804,56.7222,56.8518,3455668.0
2025-03-31 15:50:00,57.01,57.63,56.8,57.3,6317251.0,56.8518,57.4701,56.6424,57.141,6317251.0
2025-04-01 09:30:00,56.68,57.14,56.3,56.7,3511767.0,56.5228,56.9815,56.1438,56.5427,3511767.0
2025-04-01 09:40:00,56.7,57.41,56.51,57.24,3673095.0,56.5427,57.2507,56.3532,57.0812,3673095.0
2025-04-01 09:50:00,57.24,57.35,56.67,56.81,2920039.0,57.0812,57.1909,56.5128,56.6524,2920039.0
2025-04-01 10:00:00,56.8,57.06,56.21,56.39,4201381.0,56.6424,56.9017,56.0541,56.2336,4201381.0
2025-04-01 10:10:00,56.41,56.49,55.84,55.86,2654118.0,56.2535,56.3333,55.6851,55.705,2654118.0
2025-04-01 10:20:00,55.85,56.5,55.62,56.27,3444940.0,55.6951,56.3433,55.4657,56.1139,3444940.0
2025-04-01 10:30:00,56.26,57.15,56.2,56.94,2956539.0,56.1039,56.9915,56.0441,56.782,2956539.0
2025-04-01 10:40:00,56.9,57.41,56.84,57.27,3339616.0,56.7422,57.2507,56.6823,57.1111,3339616.0
2025-04-01 10:50:00,57.25,57.9,57.25,57.87,3084493.0,57.0912,57.7394,57.0912,57.7095,3084493.0
2025-04-01 11:00:00,57.86,58.22,57.76,58.17,2299684.0,57.6995,58.0585,57.5998,58.0086,2299684.0
2025-04-01 11:10:00,58.17,58.62,57.96,58.38,2838219.0,58.0086,58.4574,57.7992,58.218,2838219.0
2025-04-01 11:20:00,58.37,58.65,58.2,58.3,2796897.0,58.2081,58.4873,58.0385,58.1383,2796897.0
2025-04-01 11:30:00,58.3,58.37,58.04,58.26,1883230.0,58.1383,58.2081,57.879,58.0984,1883230.0
2025-04-01 11:40:00,58.26,58.6,58.0,58.56,2306387.0,58.0984,58.4374,57.8391,58.3975,2306387.0
2025-04-01 11:50:00,58.57,58.66,58.24,58.54,1760100.0,58.4075,58.4973,58.0784,58.3776,1760100.0
2025-04-01 12:00:00,58.55,58.76,58.38,58.72,1685136.0,58.3876,58.597,58.218,58.5571,1685136.0
2025-04-01 12:10:00,58.74,58.95,58.58,58.87,1669307.0,58.577,58.7865,58.4175,58.7067,1669307.0
2025-04-01 12:20:00,58.87,59.0,58.12,58.21,2311368.0,58.7067,58.8363,57.9588,58.0485,2311368.0
2025-04-01 12:30:00,58.23,58.35,57.85,57.93,2533282.0,58.0685,58.1881,57.6895,57.7693,2533282.0
2025-04-01 12:40:00,57.95,58.12,57.7,58.1,2074238.0,57.7892,57.9588,57.5399,57.9388,2074238.0
2025-04-01 12:50:00,58.11,58.57,58.05,58.29,1833331.0,57.9488,58.4075,57.889,58.1283,1833331.0
2025-04-01 13:00:00,58.29,58.46,58.0,58.11,956532.0,58.1283,58.2978,57.8391,57.9488,956532.0
2025-04-01 13:10:00,58.1,58.36,57.93,57.95,1164459.0,57.9388,58.1981,57.7693,57.7892,1164459.0
2025-04-01 13:20:00,57.96,58.11,57.87,57.95,792512.0,57.7992,57.9488,57.7095,57.7892,792512.0
2025-04-01 13:30:00,57.94,58.19,57.86,58.12,1185048.0,57.7793,58.0286,57.6995,57.9588,1185048.0
2025-04-01 13:40:00,58.13,58.35,57.92,58.18,1117274.0,57.9687,58.1881,57.7593,58.0186,1117274.0
2025-04-01 13:50:00,58.17,58.28,57.73,57.78,1333678.0,58.0086,58.1183,57.5698,57.6197,1333678.0
2025-04-01 14:00:00,57.78,57.85,57.03,57.06,1990456.0,57.6197,57.6895,56.8718,56.9017,1990456.0
2025-04-01 14:10:00,57.07,57.28,56.88,56.97,1940972.0,56.9117,57.1211,56.7222,56.812,1940972.0
2025-04-01 14:20:00,56.96,57.04,56.7,56.86,1618956.0,56.802,56.8818,56.5427,56.7023,1618956.0
2025-04-01 14:30:00,56.85,57.1,56.81,56.85,1324739.0,56.6923,56.9416,56.6524,56.6923,1324739.0
2025-04-01 14:40:00,56.87,57.14,56.81,56.83,1080947.0,56.7122,56.9815,56.6524,56.6723,1080947.0
2025-04-01 14:50:00,56.82,57.31,56.72,57.27,1489302.0,56.6624,57.151,56.5627,57.1111,1489302.0
2025-04-01 15:00:00,57.26,57.52,57.17,57.23,1634527.0,57.1012,57.3604,57.0114,57.0712,1634527.0
2025-04-01 15:10:00,57.22,57.62,57.17,57.44,1532116.0,57.0613,57.4602,57.0114,57.2807,1532116.0
2025-04-01 15:20:00,57.44,57.73,57.39,57.5,1305621.0,57.2807,57.5698,57.2308,57.3405,1305621.0
2025-04-01 15:30:00,57.5,58.1,57.4,58.01,2466030.0,57.3405,57.9388,57.2408,57.8491,2466030.0
2025-04-01 15:40:00,58.01,58.37,57.98,58.28,1476221.0,57.8491,58.2081,57.8192,58.1183,1476221.0
2025-04-01 15:50:00,58.3,58.82,58.18,58.64,4239730.0,58.1383,58.6568,58.0186,58.4773,4239730.0
2025-04-02 09:30:00,56.19,57.88,56.09,57.7,5285605.0,56.0341,57.7194,55.9344,57.5399,5285605.0
2025-04-02 09:40:00,57.71,58.35,57.48,58.33,4702120.0,57.5499,58.1881,57.3205,58.1682,4702120.0
2025-04-02 09:50:00,58.32,58.44,57.94,57.98,2850184.0,58.1582,58.2779,57.7793,57.8192,2850184.0
2025-04-02 10:00:00,57.98,58.79,57.6,58.0,3955183.0,57.8192,58.6269,57.4402,57.8391,3955183.0
2025-04-02 10:10:00,57.99,58.36,57.62,58.27,3070411.0,57.8291,58.1981,57.4602,58.1084,3070411.0
2025-04-02 10:20:00,58.3,58.64,58.18,58.59,1932210.0,58.1383,58.4773,58.0186,58.4275,1932210.0
2025-04-02 10:30:00,58.57,58.85,58.25,58.5,2121460.0,58.4075,58.6867,58.0884,58.3377,2121460.0
2025-04-02 10:40:00,58.5,58.73,58.33,58.66,1546897.0,58.3377,58.5671,58.1682,58.4973,1546897.0
2025-04-02 10:50:00,58.66,58.95,58.47,58.89,1969886.0,58.4973,58.7865,58.3078,58.7266,1969886.0
2025-04-02 11:00:00,58.89,58.91,58.55,58.91,1537909.0,58.7266,58.7466,58.3876,58.7466,1537909.0
2025-04-02 11:10:00,58.89,58.91,58.4,58.79,1605676.0,58.7266,58.7466,58.238,58.6269,1605676.0
2025-04-02 11:20:00,58.79,59.62,58.75,59.45,3151587.0,58.6269,59.4546,58.587,59.2851,3151587.0
2025-04-02 11:30:00,59.45,59.61,59.33,59.51,2117910.0,59.2851,59.4446,59.1654,59.3449,2117910.0
2025-04-02 11:40:00,59.54,59.58,58.85,58.92,1902343.0,59.3748,59.4147,58.6867,58.7565,1902343.0
2025-04-02 11:50:00,58.9,59.39,58.71,59.21,2151058.0,58.7366,59.2252,58.5471,59.0457,2151058.0
2025-04-02 12:00:00,59.21,59.38,59.12,59.38,1158949.0,59.0457,59.2153,58.956,59.2153,1158949.0
2025-04-02 12:10:00,59.39,59.84,59.33,59.83,2088780.0,59.2252,59.674,59.1654,59.664,2088780.0
2025-04-02 12:20:00,59.82,60.11,59.71,60.1,1941548.0,59.6541,59.9432,59.5444,59.9333,1941548.0
2025-04-02 12:30:00,60.11,60.23,59.82,59.98,2109999.0,59.9432,60.0629,59.6541,59.8136,2109999.0
2025-04-02 12:40:00,59.98,60.54,59.81,60.5,1914256.0,59.8136,60.3721,59.6441,60.3322,1914256.0
2025-04-02 12:50:00,60.5,60.65,60.27,60.51,2889430.0,60.3322,60.4817,60.1028,60.3421,2889430.0
2025-04-02 13:00:00,60.52,60.88,60.48,60.8,2050991.0,60.3521,60.7111,60.3122,60.6313,2050991.0
2025-04-02 13:10:00,60.79,61.2,60.77,60.98,2809786.0,60.6214,61.0302,60.6014,60.8108,2809786.0
2025-04-02 13:20:00,60.97,60.99,60.63,60.68,1555409.0,60.8009,60.8208,60.4618,60.5117,1555409.0
2025-04-02 13:30:00,60.68,60.71,60.22,60.41,2238078.0,60.5117,60.5416,60.0529,60.2424,2238078.0
2025-04-02 13:40:00,60.41,60.49,59.75,59.9,2215034.0,60.2424,60.3222,59.5842,59.7338,2215034.0
2025-04-02 13:50:00,59.9,60.03,59.64,59.88,2028653.0,59.7338,59.8635,59.4745,59.7139,2028653.0
2025-04-02 14:00:00,59.87,60.04,59.23,59.37,2184515.0,59.7039,59.8734,59.0657,59.2053,2184515.0
2025-04-02 14:10:00,59.38,59.51,59.12,59.21,1514137.0,59.2153,59.3449,58.956,59.0457,1514137.0
2025-04-02 14:20:00,59.21,59.37,58.7,58.71,1834408.0,59.0457,59.2053,58.5372,58.5471,1834408.0
2025-04-02 14:30:00,58.7,59.49,58.63,59.49,2337526.0,58.5372,59.325,58.4674,59.325,2337526.0
2025-04-02 14:40:00,59.5,59.63,59.27,59.45,1969900.0,59.3349,59.4646,59.1056,59.2851,1969900.0
2025-04-02 14:50:00,59.46,59.46,58.65,58.67,1550141.0,59.295,59.295,58.4873,58.5072,1550141.0
2025-04-02 15:00:00,58.68,59.34,58.67,59.19,1952951.0,58.5172,59.1754,58.5072,59.0258,1952951.0
2025-04-02 15:10:00,59.18,59.23,58.79,58.92,1217753.0,59.0158,59.0657,58.6269,58.7565,1217753.0
2025-04-02 15:20:00,58.92,59.48,58.88,59.43,2089884.0,58.7565,59.315,58.7167,59.2651,2089884.0
2025-04-02 15:30:00,59.42,59.98,59.18,59.79,2473449.0,59.2552,59.8136,59.0158,59.6241,2473449.0
2025-04-02 15:40:00,59.79,60.33,59.72,60.17,2308564.0,59.6241,60.1626,59.5543,60.0031,2308564.0
2025-04-02 15:50:00,60.18,60.29,59.87,59.91,3010375.0,60.0131,60.1227,59.7039,59.7438,3010375.0
2025-04-03 09:30:00,52.44,53.83,52.31,53.7,10865203.0,52.2945,53.6807,52.1649,53.551,10865203.0
2025-04-03 09:40:00,53.69,53.71,52.63,52.75,5492623.0,53.5411,53.561,52.484,52.6037,5492623.0
2025-04-03 09:50:00,52.73,53.62,52.7,53.1,4372360.0,52.5837,53.4713,52.5538,52.9527,4372360.0
2025-04-03 10:00:00,53.11,53.19,52.19,52.35,4689199.0,52.9627,53.0424,52.0452,52.2048,4689199.0
2025-04-03 10:10:00,52.34,52.61,51.97,52.14,4442339.0,52.1948,52.4641,51.8258,51.9954,4442339.0
2025-04-03 10:20:00,52.14,52.76,51.85,52.44,4231056.0,51.9954,52.6136,51.7062,52.2945,4231056.0
2025-04-03 10:30:00,52.43,52.68,51.83,51.98,2877398.0,52.2846,52.5339,51.6862,51.8358,2877398.0
2025-04-03 10:40:00,52.0,52.14,51.19,51.23,3744753.0,51.8557,51.9954,51.048,51.0879,3744753.0
2025-04-03 10:50:00,51.23,51.38,51.0,51.04,4052304.0,51.0879,51.2375,50.8585,50.8984,4052304.0
2025-04-03 11:00:00,51.04,51.29,50.61,50.84,4224976.0,50.8984,51.1477,50.4696,50.699,4224976.0
2025-04-03 11:10:00,50.84,51.82,50.82,51.66,4592737.0,50.699,51.6762,50.679,51.5167,4592737.0
2025-04-03 11:20:00,51.65,51.97,51.3,51.54,2674265.0,51.5067,51.8258,51.1577,51.397,2674265.0
2025-04-03 11:30:00,51.54,52.27,51.49,52.25,3355564.0,51.397,52.125,51.3472,52.1051,3355564.0
2025-04-03 11:40:00,52.25,52.56,51.88,52.1,3165293.0,52.1051,52.4142,51.7361,51.9555,3165293.0
2025-04-03 11:50:00,52.07,52.52,51.67,52.12,2659936.0,51.9255,52.3743,51.5267,51.9754,2659936.0
2025-04-03 12:00:00,52.11,52.59,52.07,52.11,1947116.0,51.9654,52.4441,51.9255,51.9654,1947116.0
2025-04-03 12:10:00,52.1,52.94,52.06,52.91,2513288.0,51.9555,52.7931,51.9156,52.7632,2513288.0
2025-04-03 12:20:00,52.9,53.02,52.41,52.88,2276657.0,52.7532,52.8729,52.2646,52.7333,2276657.0
2025-04-03 12:30:00,52.89,53.04,52.15,52.3,2688963.0,52.7433,52.8929,52.0053,52.1549,2688963.0
2025-04-03 12:40:00,52.29,52.82,52.22,52.55,2053199.0,52.1449,52.6735,52.0751,52.4042,2053199.0
2025-04-03 12:50:00,52.54,52.58,51.87,52.01,1722910.0,52.3942,52.4341,51.7261,51.8657,1722910.0
2025-04-03 13:00:00,52.03,52.4,51.94,52.01,1766267.0,51.8857,52.2546,51.7959,51.8657,1766267.0
2025-04-03 13:10:00,52.01,52.27,51.88,51.96,1231165.0,51.8657,52.125,51.7361,51.8159,1231165.0
2025-04-03 13:20:00,51.99,52.15,51.53,51.72,1461564.0,51.8458,52.0053,51.387,51.5765,1461564.0
2025-04-03 13:30:00,51.7,52.2,51.6,52.03,1571864.0,51.5566,52.0552,51.4569,51.8857,1571864.0
2025-04-03 13:40:00,52.02,52.23,51.84,51.88,936477.0,51.8757,52.0851,51.6962,51.7361,936477.0
2025-04-03 13:50:00,51.88,51.94,51.45,51.46,1362400.0,51.7361,51.7959,51.3073,51.3172,1362400.0
2025-04-03 14:00:00,51.45,51.68,51.28,51.41,1137292.0,51.3073,51.5366,51.1377,51.2674,1137292.0
2025-04-03 14:10:00,51.4,51.43,51.0,51.09,1365798.0,51.2574,51.2873,50.8585,50.9483,1365798.0
2025-04-03 14:20:00,51.1,51.33,50.98,51.13,1324678.0,50.9582,51.1876,50.8386,50.9882,1324678.0
2025-04-03 14:30:00,51.14,51.58,50.92,51.44,2104381.0,50.9981,51.4369,50.7787,51.2973,2104381.0
2025-04-03 14:40:00,51.43,51.81,51.37,51.73,1650122.0,51.2873,51.6663,51.2275,51.5865,1650122.0
2025-04-03 14:50:00,51.73,51.9,51.51,51.79,1719447.0,51.5865,51.756,51.3671,51.6463,1719447.0
2025-04-03 15:00:00,51.78,51.89,51.55,51.58,1193294.0,51.6364,51.746,51.407,51.4369,1193294.0
2025-04-03 15:10:00,51.59,51.69,50.64,50.9,2497309.0,51.4469,51.5466,50.4995,50.7588,2497309.0
2025-04-03 15:20:00,50.9,51.11,50.62,50.67,2181529.0,50.7588,50.9682,50.4796,50.5294,2181529.0
2025-04-03 15:30:00,50.67,50.76,50.35,50.58,2655846.0,50.5294,50.6192,50.2103,50.4397,2655846.0
2025-04-03 15:40:00,50.59,50.99,50.35,50.43,2597201.0,50.4497,50.8485,50.2103,50.2901,2597201.0
2025-04-03 15:50:00,50.43,50.7,50.11,50.3,4764065.0,50.2901,50.5594,49.971,50.1605,4764065.0
2025-04-04 09:30:00,45.97,46.78,45.23,45.6,9084145.0,45.8425,46.6502,45.1045,45.4735,9084145.0
2025-04-04 09:40:00,45.59,46.16,44.82,45.62,8796414.0,45.4635,46.0319,44.6957,45.4934,8796414.0
2025-04-04 09:50:00,45.61,46.68,45.32,46.35,8039691.0,45.4835,46.5505,45.1943,46.2214,8039691.0
2025-04-04 10:00:00,46.33,46.38,45.13,45.16,4747255.0,46.2015,46.2513,45.0048,45.0347,4747255.0
2025-04-04 10:10:00,45.15,45.21,44.34,44.96,6427371.0,45.0247,45.0846,44.217,44.8353,6427371.0
2025-04-04 10:20:00,44.95,45.36,44.09,44.12,4964049.0,44.8253,45.2342,43.9677,43.9976,4964049.0
2025-04-04 10:30:00,44.11,44.53,43.59,43.95,6337523.0,43.9876,44.4065,43.4691,43.8281,6337523.0
2025-04-04 10:40:00,43.93,44.02,42.48,42.48,6506154.0,43.8081,43.8979,42.3622,42.3622,6506154.0
2025-04-04 10:50:00,42.49,44.03,42.02,43.64,9602674.0,42.3721,43.9079,41.9034,43.5189,9602674.0
2025-04-04 11:00:00,43.62,45.35,43.39,44.56,10867822.0,43.499,45.2242,43.2696,44.4364,10867822.0
2025-04-04 11:10:00,44.54,45.97,44.48,45.15,9511984.0,44.4164,45.8425,44.3566,45.0247,9511984.0
2025-04-04 11:20:00,45.14,45.84,44.25,44.31,6476859.0,45.0148,45.7128,44.1272,44.1871,6476859.0
2025-04-04 11:30:00,44.31,44.79,43.52,43.72,5057017.0,44.1871,44.6657,43.3993,43.5987,5057017.0
2025-04-04 11:40:00,43.72,44.93,43.64,44.8,5079148.0,43.5987,44.8054,43.5189,44.6757,5079148.0
2025-04-04 11:50:00,44.8,44.94,43.78,43.84,4762378.0,44.6757,44.8153,43.6585,43.7184,4762378.0
2025-04-04 12:00:00,43.84,44.61,43.78,44.0,2781968.0,43.7184,44.4862,43.6585,43.8779,2781968.0
2025-04-04 12:10:00,43.94,44.51,43.17,43.22,3724645.0,43.8181,44.3865,43.0502,43.1001,3724645.0
2025-04-04 12:20:00,43.22,43.31,42.69,42.9,2934043.0,43.1001,43.1899,42.5716,42.781,2934043.0
2025-04-04 12:30:00,42.87,43.41,42.47,43.3,4223831.0,42.7511,43.2896,42.3522,43.1799,4223831.0
2025-04-04 12:40:00,43.3,43.53,42.55,42.61,2943818.0,43.1799,43.4092,42.432,42.4918,2943818.0
2025-04-04 12:50:00,42.6,43.12,42.5,42.78,2591613.0,42.4818,43.0004,42.3821,42.6613,2591613.0
2025-04-04 13:00:00,42.8,43.25,42.58,42.69,2807285.0,42.6813,43.13,42.4619,42.5716,2807285.0
2025-04-04 13:10:00,42.69,42.72,41.73,42.13,4350726.0,42.5716,42.6015,41.6142,42.0131,4350726.0
2025-04-04 13:20:00,42.13,42.8,42.04,42.51,3259335.0,42.0131,42.6813,41.9234,42.3921,3259335.0
2025-04-04 13:30:00,42.51,43.3,42.07,43.13,4471608.0,42.3921,43.1799,41.9533,43.0104,4471608.0
2025-04-04 13:40:00,43.13,43.65,42.9,43.6,4064978.0,43.0104,43.5289,42.781,43.479,4064978.0
2025-04-04 13:50:00,43.6,43.74,42.99,43.73,3173295.0,43.479,43.6187,42.8707,43.6087,3173295.0
2025-04-04 14:00:00,43.73,44.09,43.12,43.19,3931776.0,43.6087,43.9677,43.0004,43.0702,3931776.0
2025-04-04 14:10:00,43.21,43.25,42.37,42.44,2753285.0,43.0901,43.13,42.2525,42.3223,2753285.0
2025-04-04 14:20:00,42.45,42.57,42.0,42.07,2983162.0,42.3322,42.4519,41.8835,41.9533,2983162.0
2025-04-04 14:30:00,42.09,42.26,41.53,41.67,4647420.0,41.9732,42.1428,41.4148,41.5544,4647420.0
2025-04-04 14:40:00,41.66,42.03,41.17,41.95,4914861.0,41.5444,41.9134,41.0558,41.8336,4914861.0
2025-04-04 14:50:00,41.93,42.22,41.61,41.77,3746017.0,41.8137,42.1029,41.4946,41.6541,3746017.0
2025-04-04 15:00:00,41.77,42.04,41.35,41.82,3147947.0,41.6541,41.9234,41.2353,41.704,3147947.0
2025-04-04 15:10:00,41.83,42.74,41.72,41.95,5418259.0,41.714,42.6214,41.6043,41.8336,5418259.0
2025-04-04 15:20:00,41.94,43.08,41.93,42.75,5051834.0,41.8237,42.9605,41.8137,42.6314,5051834.0
2025-04-04 15:30:00,42.75,43.77,42.58,43.26,5949971.0,42.6314,43.6486,42.4619,43.14,5949971.0
2025-04-04 15:40:00,43.25,43.48,42.33,42.44,4506307.0,43.13,43.3594,42.2126,42.3223,4506307.0
2025-04-04 15:50:00,42.43,42.43,41.03,41.09,8508392.0,42.3123,42.3123,40.9162,40.976,8508392.0
2025-04-07 09:30:00,36.75,37.14,35.5,36.2,14132020.0,36.648,37.037,35.4015,36.0996,14132020.0
2025-04-07 09:40:00,36.2,37.02,35.0,36.73,13995672.0,36.0996,36.9173,34.9029,36.6281,13995672.0
2025-04-07 09:50:00,36.72,39.39,36.63,39.23,18719023.0,36.6181,39.2807,36.5284,39.1212,18719023.0
2025-04-07 10:00:00,39.22,39.81,38.44,39.14,16400539.0,39.1112,39.6996,38.3334,39.0314,16400539.0
2025-04-07 10:10:00,39.12,46.83,39.08,44.16,35008719.0,39.0115,46.7001,38.9716,44.0375,35008719.0
2025-04-07 10:20:00,44.17,44.28,39.65,39.82,21506388.0,44.0475,44.1572,39.54,39.7095,21506388.0
2025-04-07 10:30:00,39.84,42.12,38.48,38.56,15763340.0,39.7295,42.0032,38.3733,38.453,15763340.0
2025-04-07 10:40:00,38.56,40.77,38.43,40.41,10827321.0,38.453,40.6569,38.3234,40.2979,10827321.0
2025-04-07 10:50:00,40.42,42.68,40.31,41.91,10523549.0,40.3079,42.5616,40.1982,41.7937,10523549.0
2025-04-07 11:00:00,41.89,42.91,40.7,40.79,9058837.0,41.7738,42.791,40.5871,40.6768,9058837.0
2025-04-07 11:10:00,40.78,41.56,38.37,39.74,11377432.0,40.6669,41.4447,38.2636,39.6298,11377432.0
2025-04-07 11:20:00,39.73,40.4,38.56,38.67,7933117.0,39.6198,40.2879,38.453,38.5627,7933117.0
2025-04-07 11:30:00,38.67,40.5,38.67,39.86,7434660.0,38.5627,40.3876,38.5627,39.7494,7434660.0
2025-04-07 11:40:00,39.85,41.25,39.79,40.76,6564520.0,39.7395,41.1356,39.6796,40.6469,6564520.0
2025-04-07 11:50:00,40.76,41.21,40.02,40.02,4771480.0,40.6469,41.0957,39.909,39.909,4771480.0
2025-04-07 12:00:00,40.01,40.05,39.04,39.12,4301951.0,39.899,39.9389,38.9317,39.0115,4301951.0
2025-04-07 12:10:00,39.11,39.7,38.85,39.49,4563652.0,39.0015,39.5899,38.7422,39.3804,4563652.0
2025-04-07 12:20:00,39.49,40.4,38.93,40.13,4690656.0,39.3804,40.2879,38.822,40.0187,4690656.0
2025-04-07 12:30:00,40.13,40.77,39.98,40.11,3906311.0,40.0187,40.6569,39.8691,39.9987,3906311.0
2025-04-07 12:40:00,40.1,40.39,39.1,39.42,3825575.0,39.9888,40.278,38.9915,39.3106,3825575.0
2025-04-07 12:50:00,39.43,39.72,38.8,39.09,4323750.0,39.3206,39.6098,38.6924,38.9816,4323750.0
2025-04-07 13:00:00,39.07,41.15,39.06,39.6,6661842.0,38.9616,41.0358,38.9516,39.4901,6661842.0
2025-04-07 13:10:00,39.59,41.26,39.26,41.0,5590215.0,39.4802,41.1455,39.1511,40.8863,5590215.0
2025-04-07 13:20:00,41.0,42.23,40.78,41.75,6257246.0,40.8863,42.1128,40.6669,41.6342,6257246.0
2025-04-07 13:30:00,41.75,42.0,40.89,42.0,5592992.0,41.6342,41.8835,40.7766,41.8835,5592992.0
2025-04-07 13:40:00,41.98,42.77,41.48,42.26,7024453.0,41.8635,42.6513,41.3649,42.1428,7024453.0
2025-04-07 13:50:00,42.26,42.85,41.98,42.77,4677773.0,42.1428,42.7311,41.8635,42.6513,4677773.0
2025-04-07 14:00:00,42.78,42.98,41.78,42.19,5516477.0,42.6613,42.8608,41.6641,42.073,5516477.0
2025-04-07 14:10:00,42.17,43.05,41.61,42.86,5756044.0,42.053,42.9306,41.4946,42.7411,5756044.0
2025-04-07 14:20:00,42.86,43.05,41.4,41.51,5272479.0,42.7411,42.9306,41.2852,41.3948,5272479.0
2025-04-07 14:30:00,41.51,42.46,41.49,42.3,4553469.0,41.3948,42.3422,41.3749,42.1827,4553469.0
2025-04-07 14:40:00,42.3,42.61,41.64,41.86,4347933.0,42.1827,42.4918,41.5245,41.7439,4347933.0
2025-04-07 14:50:00,41.85,41.93,40.78,41.0,4644940.0,41.7339,41.8137,40.6669,40.8863,4644940.0
2025-04-07 15:00:00,41.01,41.85,40.56,40.65,4477139.0,40.8962,41.7339,40.4475,40.5372,4477139.0
2025-04-07 15:10:00,40.63,41.33,40.14,41.11,4530204.0,40.5173,41.2153,40.0286,40.996,4530204.0
2025-04-07 15:20:00,41.12,41.33,40.25,40.33,3393954.0,41.0059,41.2153,40.1383,40.2181,3393954.0
2025-04-07 15:30:00,40.32,41.92,40.32,41.38,5274616.0,40.2081,41.8037,40.2081,41.2652,5274616.0
2025-04-07 15:40:00,41.36,41.46,40.46,40.79,4035470.0,41.2453,41.345,40.3478,40.6768,4035470.0
2025-04-07 15:50:00,40.75,41.44,40.25,41.26,6290532.0,40.637,41.325,40.1383,41.1455,6290532.0
2025-04-08 09:30:00,45.37,45.74,44.76,45.05,12944495.0,45.2441,45.6131,44.6358,44.925,12944495.0
2025-04-08 09:40:00,45.06,45.84,44.86,45.07,8736703.0,44.935,45.7128,44.7356,44.945,8736703.0
2025-04-08 09:50:00,45.12,46.2,45.0,46.08,7633219.0,44.9948,46.0718,44.8752,45.9522,7633219.0
2025-04-08 10:00:00,46.07,46.63,45.87,46.59,7656561.0,45.9422,46.5006,45.7427,46.4608,7656561.0
2025-04-08 10:10:00,46.59,46.81,46.09,46.56,5915759.0,46.4608,46.6801,45.9621,46.4308,5915759.0
2025-04-08 10:20:00,46.56,46.81,46.27,46.31,5539313.0,46.4308,46.6801,46.1416,46.1815,5539313.0
2025-04-08 10:30:00,46.31,46.64,46.07,46.56,4633262.0,46.1815,46.5106,45.9422,46.4308,4633262.0
2025-04-08 10:40:00,46.55,46.6,45.71,45.79,4961473.0,46.4209,46.4707,45.5832,45.663,4961473.0
2025-04-08 10:50:00,45.78,45.9,45.13,45.15,4962491.0,45.653,45.7727,45.0048,45.0247,4962491.0
2025-04-08 11:00:00,45.14,45.6,44.85,45.09,6246006.0,45.0148,45.4735,44.7256,44.9649,6246006.0
2025-04-08 11:10:00,45.1,45.14,44.28,44.69,5302162.0,44.9749,45.0148,44.1572,44.566,5302162.0
2025-04-08 11:20:00,44.7,45.01,44.18,44.2,5148228.0,44.576,44.8851,44.0574,44.0774,5148228.0
2025-04-08 11:30:00,44.2,45.07,44.15,44.98,4147146.0,44.0774,44.945,44.0275,44.8552,4147146.0
2025-04-08 11:40:00,44.98,45.27,44.35,44.43,4060211.0,44.8552,45.1444,44.227,44.3067,4060211.0
2025-04-08 11:50:00,44.43,44.76,43.97,44.69,3607421.0,44.3067,44.6358,43.848,44.566,3607421.0
2025-04-08 12:00:00,44.67,44.82,44.3,44.39,2828319.0,44.5461,44.6957,44.1771,44.2669,2828319.0
2025-04-08 12:10:00,44.39,44.78,43.59,43.68,4120531.0,44.2669,44.6558,43.4691,43.5588,4120531.0
2025-04-08 12:20:00,43.67,43.76,43.18,43.75,3602669.0,43.5489,43.6386,43.0602,43.6286,3602669.0
2025-04-08 12:30:00,43.73,43.93,42.27,42.41,5268658.0,43.6087,43.8081,42.1527,42.2923,5268658.0
2025-04-08 12:40:00,42.42,43.11,42.01,42.77,6740527.0,42.3023,42.9904,41.8935,42.6513,6740527.0
2025-04-08 12:50:00,42.76,42.92,41.88,41.93,6098851.0,42.6414,42.8009,41.7638,41.8137,6098851.0
2025-04-08 13:00:00,41.92,42.42,41.31,41.37,4555515.0,41.8037,42.3023,41.1954,41.2552,4555515.0
2025-04-08 13:10:00,41.36,42.03,41.08,41.62,4801750.0,41.2453,41.9134,40.966,41.5045,4801750.0
2025-04-08 13:20:00,41.61,41.73,40.8,40.84,4091047.0,41.4946,41.6142,40.6868,40.7267,4091047.0
2025-04-08 13:30:00,40.83,41.81,40.7,41.55,4820751.0,40.7167,41.694,40.5871,41.4347,4820751.0
2025-04-08 13:40:00,41.53,42.64,41.51,41.62,5904272.0,41.4148,42.5217,41.3948,41.5045,5904272.0
2025-04-08 13:50:00,41.61,42.1,41.39,42.0,3067257.0,41.4946,41.9832,41.2752,41.8835,3067257.0
2025-04-08 14:00:00,42.0,42.07,41.17,41.31,2696988.0,41.8835,41.9533,41.0558,41.1954,2696988.0
2025-04-08 14:10:00,41.33,41.84,40.97,41.76,2864194.0,41.2153,41.7239,40.8563,41.6442,2864194.0
2025-04-08 14:20:00,41.76,41.81,40.77,40.85,2074467.0,41.6442,41.694,40.6569,40.7367,2074467.0
2025-04-08 14:30:00,40.86,42.23,40.51,40.79,4961066.0,40.7466,42.1128,40.3976,40.6768,4961066.0
2025-04-08 14:40:00,40.8,41.11,40.42,40.89,2743744.0,40.6868,40.996,40.3079,40.7766,2743744.0
2025-04-08 14:50:00,40.9,41.09,40.38,40.39,2546127.0,40.7865,40.976,40.268,40.278,2546127.0
2025-04-08 15:00:00,40.39,40.53,39.24,39.29,4833540.0,40.278,40.4176,39.1311,39.181,4833540.0
2025-04-08 15:10:00,39.28,39.53,38.24,38.5,6450573.0,39.171,39.4203,38.1339,38.3932,6450573.0
2025-04-08 15:20:00,38.51,39.5,38.44,39.18,6595384.0,38.4032,39.3904,38.3334,39.0713,6595384.0
2025-04-08 15:30:00,39.19,39.2,37.53,37.69,5186878.0,39.0813,39.0913,37.4259,37.5854,5186878.0
2025-04-08 15:40:00,37.68,38.29,37.1,37.16,7030978.0,37.5755,38.1838,36.9971,37.0569,7030978.0
2025-04-08 15:50:00,37.16,39.1,37.15,38.95,8214771.0,37.0569,38.9915,37.0469,38.8419,8214771.0
2025-04-09 09:30:00,38.76,40.31,38.73,40.31,12172454.0,38.6525,40.1982,38.6226,40.1982,12172454.0
2025-04-09 09:40:00,40.3,41.1,39.4,40.19,11426997.0,40.1882,40.986,39.2907,40.0785,11426997.0
2025-04-09 09:50:00,40.2,40.81,39.99,40.37,6105024.0,40.0885,40.6968,39.8791,40.258,6105024.0
2025-04-09 10:00:00,40.38,41.39,39.83,40.05,8593493.0,40.268,41.2752,39.7195,39.9389,8593493.0
2025-04-09 10:10:00,40.05,40.61,39.61,40.27,5538789.0,39.9389,40.4973,39.5001,40.1583,5538789.0
2025-04-09 10:20:00,40.28,40.75,39.79,40.35,5146072.0,40.1683,40.637,39.6796,40.2381,5146072.0
2025-04-09 10:30:00,40.36,41.08,40.13,40.32,4793516.0,40.248,40.966,40.0187,40.2081,4793516.0
2025-04-09 10:40:00,40.31,40.62,39.77,39.87,4605316.0,40.1982,40.5073,39.6597,39.7594,4605316.0
2025-04-09 10:50:00,39.88,39.98,38.8,38.85,6057508.0,39.7694,39.8691,38.6924,38.7422,6057508.0
2025-04-09 11:00:00,38.84,40.01,38.78,39.85,4831394.0,38.7323,39.899,38.6724,39.7395,4831394.0
2025-04-09 11:10:00,39.85,40.33,39.55,40.13,3827175.0,39.7395,40.2181,39.4403,40.0187,3827175.0
2025-04-09 11:20:00,40.13,40.45,39.98,40.02,2953923.0,40.0187,40.3378,39.8691,39.909,2953923.0
2025-04-09 11:30:00,40.01,40.31,39.43,39.46,3347917.0,39.899,40.1982,39.3206,39.3505,3347917.0
2025-04-09 11:40:00,39.47,40.28,39.12,39.91,3998355.0,39.3605,40.1683,39.0115,39.7993,3998355.0
2025-04-09 11:50:00,39.91,40.06,39.3,39.5,2757837.0,39.7993,39.9489,39.191,39.3904,2757837.0
2025-04-09 12:00:00,39.49,39.97,39.25,39.9,2713094.0,39.3804,39.8591,39.1411,39.7893,2713094.0
2025-04-09 12:10:00,39.9,40.67,39.78,40.54,4512903.0,39.7893,40.5572,39.6696,40.4275,4512903.0
2025-04-09 12:20:00,40.55,40.75,40.31,40.42,3093085.0,40.4375,40.637,40.1982,40.3079,3093085.0
2025-04-09 12:30:00,40.41,40.84,40.25,40.67,2498518.0,40.2979,40.7267,40.1383,40.5572,2498518.0
2025-04-09 12:40:00,40.67,40.81,40.39,40.8,2219927.0,40.5572,40.6968,40.278,40.6868,2219927.0
2025-04-09 12:50:00,40.81,41.25,40.57,40.91,4004756.0,40.6968,41.1356,40.4575,40.7965,4004756.0
2025-04-09 13:00:00,40.94,42.11,40.89,41.18,7707899.0,40.8264,41.9932,40.7766,41.0658,7707899.0
2025-04-09 13:10:00,41.18,44.3,40.17,43.97,9723793.0,41.0658,44.1771,40.0586,43.848,9723793.0
2025-04-09 13:20:00,43.98,49.4,42.59,46.78,31575961.0,43.858,49.263,42.4718,46.6502,31575961.0
2025-04-09 13:30:00,46.79,50.17,46.58,47.84,19988455.0,46.6602,50.0308,46.4508,47.7073,19988455.0
2025-04-09 13:40:00,47.87,49.49,47.15,48.87,13418059.0,47.7372,49.3527,47.0192,48.7344,13418059.0
2025-04-09 13:50:00,48.88,50.13,48.25,50.04,10084041.0,48.7444,49.9909,48.1161,49.9012,10084041.0
2025-04-09 14:00:00,50.04,50.87,49.1,49.93,11366433.0,49.9012,50.7289,48.9638,49.7915,11366433.0
2025-04-09 14:10:00,49.92,50.68,49.56,49.96,7947088.0,49.7815,50.5394,49.4225,49.8214,7947088.0
2025-04-09 14:20:00,49.95,51.58,49.72,51.08,8112302.0,49.8114,51.4369,49.5821,50.9383,8112302.0
2025-04-09 14:30:00,51.09,51.59,50.41,50.98,7340785.0,50.9483,51.4469,50.2702,50.8386,7340785.0
2025-04-09 14:40:00,50.98,51.11,49.45,50.02,8034397.0,50.8386,50.9682,49.3128,49.8812,8034397.0
2025-04-09 14:50:00,50.06,50.71,49.19,49.27,5904429.0,49.9211,50.5693,49.0535,49.1333,5904429.0
2025-04-09 15:00:00,49.27,50.28,48.89,50.2,7087496.0,49.1333,50.1405,48.7544,50.0607,7087496.0
2025-04-09 15:10:00,50.21,51.34,50.17,51.33,5743690.0,50.0707,51.1976,50.0308,51.1876,5743690.0
2025-04-09 15:20:00,51.32,52.2,51.27,51.84,6132662.0,51.1776,52.0552,51.1278,51.6962,6132662.0
2025-04-09 15:30:00,51.81,52.63,51.62,52.29,6656165.0,51.6663,52.484,51.4768,52.1449,6656165.0
2025-04-09 15:40:00,52.29,52.56,51.76,52.53,5002346.0,52.1449,52.4142,51.6164,52.3843,5002346.0
2025-04-09 15:50:00,52.55,53.41,52.36,52.68,12075476.0,52.4042,53.2618,52.2147,52.5339,12075476.0
2025-04-10 09:30:00,48.68,49.34,48.26,48.73,9141171.0,48.545,49.2031,48.1261,48.5948,9141171.0
2025-04-10 09:40:00,48.73,48.99,47.79,48.83,8350944.0,48.5948,48.8541,47.6574,48.6945,8350944.0
2025-04-10 09:50:00,48.84,49.18,47.61,47.63,6470989.0,48.7045,49.0436,47.4779,47.4979,6470989.0
2025-04-10 10:00:00,47.63,47.99,47.05,47.74,7522624.0,47.4979,47.8569,46.9195,47.6076,7522624.0
2025-04-10 10:10:00,47.72,47.72,46.87,47.16,4996184.0,47.5876,47.5876,46.74,47.0292,4996184.0
2025-04-10 10:20:00,47.16,48.29,47.05,47.49,5862324.0,47.0292,48.156,46.9195,47.3583,5862324.0
2025-04-10 10:30:00,47.51,48.63,47.51,48.33,4310644.0,47.3782,48.4951,47.3782,48.1959,4310644.0
2025-04-10 10:40:00,48.33,48.78,47.45,47.65,4067283.0,48.1959,48.6447,47.3184,47.5178,4067283.0
2025-04-10 10:50:00,47.65,47.84,46.92,47.01,3998701.0,47.5178,47.7073,46.7898,46.8796,3998701.0
2025-04-10 11:00:00,47.01,47.77,46.86,47.7,3931225.0,46.8796,47.6375,46.73,47.5677,3931225.0
2025-04-10 11:10:00,47.7,47.72,46.61,46.71,3725069.0,47.5677,47.5876,46.4807,46.5804,3725069.0
2025-04-10 11:20:00,46.69,46.76,46.05,46.05,4589098.0,46.5605,46.6303,45.9223,45.9223,4589098.0
2025-04-10 11:30:00,46.05,46.23,45.6,45.68,5067626.0,45.9223,46.1018,45.4735,45.5533,5067626.0
2025-04-10 11:40:00,45.71,46.05,45.21,45.24,6003250.0,45.5832,45.9223,45.0846,45.1145,6003250.0
2025-04-10 11:50:00,45.24,45.52,44.31,44.49,7901201.0,45.1145,45.3937,44.1871,44.3666,7901201.0
2025-04-10 12:00:00,44.49,44.95,43.51,44.2,8612078.0,44.3666,44.8253,43.3893,44.0774,8612078.0
2025-04-10 12:10:00,44.2,44.52,42.81,43.09,7330145.0,44.0774,44.3965,42.6912,42.9705,7330145.0
2025-04-10 12:20:00,43.1,43.1,41.57,42.3,12172330.0,42.9804,42.9804,41.4547,42.1827,12172330.0
2025-04-10 12:30:00,42.29,44.3,42.17,44.06,8944513.0,42.1727,44.1771,42.053,43.9378,8944513.0
2025-04-10 12:40:00,44.07,44.77,43.33,44.55,6584577.0,43.9477,44.6458,43.2098,44.4264,6584577.0
2025-04-10 12:50:00,44.55,44.95,43.87,44.77,5978805.0,44.4264,44.8253,43.7483,44.6458,5978805.0
2025-04-10 13:00:00,44.76,46.27,44.02,44.12,7893408.0,44.6358,46.1416,43.8979,43.9976,7893408.0
2025-04-10 13:10:00,44.11,44.21,42.89,43.36,5915326.0,43.9876,44.0874,42.771,43.2397,5915326.0
2025-04-10 13:20:00,43.36,44.63,42.53,44.55,5731540.0,43.2397,44.5062,42.412,44.4264,5731540.0
2025-04-10 13:30:00,44.55,45.35,44.24,44.65,4974053.0,44.4264,45.2242,44.1173,44.5261,4974053.0
2025-04-10 13:40:00,44.67,46.07,44.55,45.4,5538793.0,44.5461,45.9422,44.4264,45.2741,5538793.0
2025-04-10 13:50:00,45.4,46.44,44.99,45.99,5856517.0,45.2741,46.3112,44.8652,45.8624,5856517.0
2025-04-10 14:00:00,46.0,47.11,45.35,45.43,7665661.0,45.8724,46.9793,45.2242,45.304,7665661.0
2025-04-10 14:10:00,45.42,45.7,44.7,45.48,5747658.0,45.294,45.5732,44.576,45.3538,5747658.0
2025-04-10 14:20:00,45.47,47.4,45.44,47.25,6204119.0,45.3439,47.2685,45.3139,47.1189,6204119.0
2025-04-10 14:30:00,47.27,47.66,46.38,47.14,5665240.0,47.1389,47.5278,46.2513,47.0092,5665240.0
2025-04-10 14:40:00,47.15,47.71,46.41,46.71,4368119.0,47.0192,47.5776,46.2813,46.5804,4368119.0
2025-04-10 14:50:00,46.75,47.26,45.78,46.62,4544150.0,46.6203,47.1289,45.653,46.4907,4544150.0
2025-04-10 15:00:00,46.63,47.6,45.95,45.99,4927620.0,46.5006,47.468,45.8225,45.8624,4927620.0
2025-04-10 15:10:00,46.03,46.76,45.75,46.67,3882868.0,45.9023,46.6303,45.6231,46.5405,3882868.0
2025-04-10 15:20:00,46.69,47.17,45.34,45.36,4382641.0,46.5605,47.0391,45.2142,45.2342,4382641.0
2025-04-10 15:30:00,45.36,46.36,45.24,45.28,3791441.0,45.2342,46.2314,45.1145,45.1544,3791441.0
2025-04-10 15:40:00,45.27,45.5,44.17,44.59,5102723.0,45.1444,45.3738,44.0475,44.4663,5102723.0
2025-04-10 15:50:00,44.58,46.73,44.5,46.16,7700760.0,44.4563,46.6004,44.3766,46.0319,7700760.0
2025-04-11 09:30:00,45.67,46.57,45.21,46.34,6591816.0,45.5433,46.4408,45.0846,46.2114,6591816.0
2025-04-11 09:40:00,46.36,47.24,45.62,46.87,7177355.0,46.2314,47.1089,45.4934,46.74,7177355.0
2025-04-11 09:50:00,46.87,47.42,46.51,46.8,5334114.0,46.74,47.2884,46.381,46.6702,5334114.0
2025-04-11 10:00:00,46.82,47.21,45.8,46.95,6003438.0,46.6901,47.079,45.6729,46.8198,6003438.0
2025-04-11 10:10:00,46.97,47.14,45.6,45.66,4263593.0,46.8397,47.0092,45.4735,45.5333,4263593.0
2025-04-11 10:20:00,45.67,45.72,44.64,44.84,5552144.0,45.5433,45.5932,44.5162,44.7156,5552144.0
2025-04-11 10:30:00,44.85,46.11,44.62,45.95,5003126.0,44.7256,45.9821,44.4962,45.8225,5003126.0
2025-04-11 10:40:00,45.96,46.64,45.59,46.42,3927666.0,45.8325,46.5106,45.4635,46.2912,3927666.0
2025-04-11 10:50:00,46.41,46.41,45.58,45.66,2891982.0,46.2813,46.2813,45.4536,45.5333,2891982.0
2025-04-11 11:00:00,45.64,46.85,45.19,45.73,4385749.0,45.5134,46.72,45.0646,45.6031,4385749.0
2025-04-11 11:10:00,45.71,45.87,44.98,45.23,2825232.0,45.5832,45.7427,44.8552,45.1045,2825232.0
2025-04-11 11:20:00,45.23,45.8,45.01,45.68,2996161.0,45.1045,45.6729,44.8851,45.5533,2996161.0
2025-04-11 11:30:00,45.66,46.6,45.45,46.59,3364342.0,45.5333,46.4707,45.3239,46.4608,3364342.0
2025-04-11 11:40:00,46.59,46.67,46.06,46.52,2903080.0,46.4608,46.5405,45.9322,46.3909,2903080.0
2025-04-11 11:50:00,46.52,46.85,46.22,46.79,2327171.0,46.3909,46.72,46.0918,46.6602,2327171.0
2025-04-11 12:00:00,46.79,47.32,46.53,46.82,3013694.0,46.6602,47.1887,46.4009,46.6901,3013694.0
2025-04-11 12:10:00,46.83,47.3,46.79,47.16,3098413.0,46.7001,47.1688,46.6602,47.0292,3098413.0
2025-04-11 12:20:00,47.16,47.24,46.52,46.79,2876419.0,47.0292,47.1089,46.3909,46.6602,2876419.0
2025-04-11 12:30:00,46.8,48.21,46.8,47.99,5487382.0,46.6702,48.0763,46.6702,47.8569,5487382.0
2025-04-11 12:40:00,47.99,48.4,47.8,48.38,4154078.0,47.8569,48.2657,47.6674,48.2458,4154078.0
2025-04-11 12:50:00,48.38,48.43,48.0,48.04,3613517.0,48.2458,48.2956,47.8668,47.9067,3613517.0
2025-04-11 13:00:00,48.04,48.38,47.63,47.99,4303743.0,47.9067,48.2458,47.4979,47.8569,4303743.0
2025-04-11 13:10:00,47.98,48.03,47.29,47.44,2924709.0,47.8469,47.8968,47.1588,47.3084,2924709.0
2025-04-11 13:20:00,47.45,47.93,47.26,47.36,2658050.0,47.3184,47.797,47.1289,47.2286,2658050.0
2025-04-11 13:30:00,47.36,48.12,46.99,48.06,3947543.0,47.2286,47.9865,46.8596,47.9267,3947543.0
2025-04-11 13:40:00,48.06,48.9,48.03,48.59,7416061.0,47.9267,48.7643,47.8968,48.4552,7416061.0
2025-04-11 13:50:00,48.58,49.07,48.43,48.7,4487147.0,48.4452,48.9339,48.2956,48.5649,4487147.0
2025-04-11 14:00:00,48.68,48.82,48.22,48.38,2945845.0,48.545,48.6846,48.0862,48.2458,2945845.0
2025-04-11 14:10:00,48.37,48.7,47.96,48.12,2699624.0,48.2358,48.5649,47.827,47.9865,2699624.0
2025-04-11 14:20:00,48.12,48.33,47.87,48.25,2360833.0,47.9865,48.1959,47.7372,48.1161,2360833.0
2025-04-11 14:30:00,48.27,48.59,48.08,48.37,2546268.0,48.1361,48.4552,47.9466,48.2358,2546268.0
2025-04-11 14:40:00,48.36,48.73,48.36,48.6,2205292.0,48.2258,48.5948,48.2258,48.4652,2205292.0
2025-04-11 14:50:00,48.62,48.65,47.91,48.05,3208744.0,48.4851,48.515,47.7771,47.9167,3208744.0
2025-04-11 15:00:00,48.06,48.77,48.03,48.74,3165458.0,47.9267,48.6347,47.8968,48.6048,3165458.0
2025-04-11 15:10:00,48.75,48.93,48.47,48.84,2728106.0,48.6148,48.7943,48.3355,48.7045,2728106.0
2025-04-11 15:20:00,48.84,49.02,48.64,48.72,2542070.0,48.7045,48.884,48.5051,48.5848,2542070.0
2025-04-11 15:30:00,48.73,48.84,48.34,48.63,2669164.0,48.5948,48.7045,48.2059,48.4951,2669164.0
2025-04-11 15:40:00,48.64,48.86,48.53,48.71,2505951.0,48.5051,48.7245,48.3954,48.5749,2505951.0
2025-04-11 15:50:00,48.71,48.95,48.43,48.6,6401617.0,48.5749,48.8142,48.2956,48.4652,6401617.0
2025-04-14 09:30:00,51.9,52.06,50.83,50.86,8252644.0,51.756,51.9156,50.689,50.7189,8252644.0
2025-04-14 09:40:00,50.88,50.94,50.0,50.64,7080468.0,50.7389,50.7987,49.8613,50.4995,7080468.0
2025-04-14 09:50:00,50.65,50.92,50.32,50.45,4864366.0,50.5095,50.7787,50.1804,50.31,4864366.0
2025-04-14 10:00:00,50.47,51.46,50.33,50.95,4916483.0,50.33,51.3172,50.1904,50.8087,4916483.0
2025-04-14 10:10:00,50.95,51.03,50.38,50.78,3705288.0,50.8087,50.8884,50.2402,50.6391,3705288.0
2025-04-14 10:20:00,50.78,51.26,50.55,51.14,2870254.0,50.6391,51.1178,50.4098,50.9981,2870254.0
2025-04-14 10:30:00,51.15,51.4,50.97,51.33,2467920.0,51.0081,51.2574,50.8286,51.1876,2467920.0
2025-04-14 10:40:00,51.34,51.46,51.05,51.35,2041964.0,51.1976,51.3172,50.9084,51.2075,2041964.0
2025-04-14 10:50:00,51.36,51.58,50.99,51.08,2882543.0,51.2175,51.4369,50.8485,50.9383,2882543.0
2025-04-14 11:00:00,51.09,51.26,50.42,50.62,3682835.0,50.9483,51.1178,50.2801,50.4796,3682835.0
2025-04-14 11:10:00,50.62,50.8,50.22,50.49,2639958.0,50.4796,50.6591,50.0807,50.3499,2639958.0
2025-04-14 11:20:00,50.49,50.54,49.63,49.66,3585705.0,50.3499,50.3998,49.4923,49.5222,3585705.0
2025-04-14 11:30:00,49.67,50.03,49.23,49.29,3712079.0,49.5322,49.8912,49.0934,49.1533,3712079.0
2025-04-14 11:40:00,49.28,49.54,48.66,48.72,4150346.0,49.1433,49.4026,48.525,48.5848,4150346.0
2025-04-14 11:50:00,48.72,49.2,48.56,48.77,4298753.0,48.5848,49.0635,48.4253,48.6347,4298753.0
2025-04-14 12:00:00,48.77,49.13,48.64,48.75,3889426.0,48.6347,48.9937,48.5051,48.6148,3889426.0
2025-04-14 12:10:00,48.75,49.26,48.07,49.05,5750901.0,48.6148,49.1233,47.9366,48.9139,5750901.0
2025-04-14 12:20:00,49.06,49.29,48.48,48.66,3822789.0,48.9239,49.1533,48.3455,48.525,3822789.0
2025-04-14 12:30:00,48.65,49.27,48.52,49.04,3019304.0,48.515,49.1333,48.3854,48.904,3019304.0
2025-04-14 12:40:00,49.04,49.29,48.88,49.03,1882595.0,48.904,49.1533,48.7444,48.894,1882595.0
2025-04-14 12:50:00,49.02,49.03,48.4,48.43,2392654.0,48.884,48.894,48.2657,48.2956,2392654.0
2025-04-14 13:00:00,48.43,49.48,48.34,48.84,3235494.0,48.2956,49.3427,48.2059,48.7045,3235494.0
2025-04-14 13:10:00,48.85,49.12,48.63,49.12,1470641.0,48.7145,48.9837,48.4951,48.9837,1470641.0
2025-04-14 13:20:00,49.12,49.49,48.97,49.05,2582995.0,48.9837,49.3527,48.8341,48.9139,2582995.0
2025-04-14 13:30:00,49.04,49.26,48.77,49.13,1858867.0,48.904,49.1233,48.6347,48.9937,1858867.0
2025-04-14 13:40:00,49.12,49.3,48.84,49.14,1704293.0,48.9837,49.1632,48.7045,49.0037,1704293.0
2025-04-14 13:50:00,49.15,49.71,49.09,49.63,2422122.0,49.0137,49.5721,48.9538,49.4923,2422122.0
2025-04-14 14:00:00,49.62,49.95,49.0,49.87,3407737.0,49.4823,49.8114,48.8641,49.7317,3407737.0
2025-04-14 14:10:00,49.87,49.92,49.6,49.86,1703526.0,49.7317,49.7815,49.4624,49.7217,1703526.0
2025-04-14 14:20:00,49.86,50.12,49.84,50.06,2023686.0,49.7217,49.981,49.7017,49.9211,2023686.0
2025-04-14 14:30:00,50.06,50.23,49.98,50.17,1704217.0,49.9211,50.0907,49.8413,50.0308,1704217.0
2025-04-14 14:40:00,50.18,50.43,50.09,50.28,2252281.0,50.0408,50.2901,49.951,50.1405,2252281.0
2025-04-14 14:50:00,50.28,50.35,50.11,50.19,1421814.0,50.1405,50.2103,49.971,50.0508,1421814.0
2025-04-14 15:00:00,50.17,50.69,50.16,50.68,2028910.0,50.0308,50.5494,50.0208,50.5394,2028910.0
2025-04-14 15:10:00,50.68,50.81,50.4,50.47,2879192.0,50.5394,50.669,50.2602,50.33,2879192.0
2025-04-14 15:20:00,50.47,50.61,50.31,50.38,2086503.0,50.33,50.4696,50.1704,50.2402,2086503.0
2025-04-14 15:30:00,50.38,50.53,50.19,50.44,1864768.0,50.2402,50.3898,50.0508,50.3001,1864768.0
2025-04-14 15:40:00,50.45,50.68,50.1,50.27,2502596.0,50.31,50.5394,49.961,50.1305,2502596.0
2025-04-14 15:50:00,50.25,50.25,49.45,49.59,4149891.0,50.1106,50.1106,49.3128,49.4524,4149891.0
2025-04-15 09:30:00,49.96,50.61,49.83,50.54,5093881.0,49.8214,50.4696,49.6918,50.3998,5093881.0
2025-04-15 09:40:00,50.55,50.89,50.36,50.77,3794400.0,50.4098,50.7488,50.2203,50.6292,3794400.0
2025-04-15 09:50:00,50.78,51.0,50.6,50.63,4171867.0,50.6391,50.8585,50.4596,50.4895,4171867.0
2025-04-15 10:00:00,50.62,50.98,50.52,50.79,3823745.0,50.4796,50.8386,50.3798,50.6491,3823745.0
2025-04-15 10:10:00,50.79,51.21,49.78,49.88,6360451.0,50.6491,51.0679,49.6419,49.7416,6360451.0
2025-04-15 10:20:00,49.86,50.34,49.5,49.84,5320063.0,49.7217,50.2003,49.3627,49.7017,5320063.0
2025-04-15 10:30:00,49.83,50.44,49.82,50.07,3196011.0,49.6918,50.3001,49.6818,49.9311,3196011.0
2025-04-15 10:40:00,50.07,50.69,49.86,50.32,3923776.0,49.9311,50.5494,49.7217,50.1804,3923776.0
2025-04-15 10:50:00,50.32,50.56,50.01,50.24,2282531.0,50.1804,50.4197,49.8713,50.1006,2282531.0
2025-04-15 11:00:00,50.24,50.55,50.17,50.33,1802105.0,50.1006,50.4098,50.0308,50.1904,1802105.0
2025-04-15 11:10:00,50.34,50.7,50.19,50.62,1845907.0,50.2003,50.5594,50.0508,50.4796,1845907.0
2025-04-15 11:20:00,50.63,50.78,50.16,50.19,2043348.0,50.4895,50.6391,50.0208,50.0508,2043348.0
2025-04-15 11:30:00,50.2,50.61,50.01,50.24,2214546.0,50.0607,50.4696,49.8713,50.1006,2214546.0
2025-04-15 11:40:00,50.24,50.39,50.04,50.13,1694818.0,50.1006,50.2502,49.9012,49.9909,1694818.0
2025-04-15 11:50:00,50.15,50.62,49.96,50.48,3014664.0,50.0109,50.4796,49.8214,50.34,3014664.0
2025-04-15 12:00:00,50.47,50.69,50.4,50.49,1434682.0,50.33,50.5494,50.2602,50.3499,1434682.0
2025-04-15 12:10:00,50.49,50.69,50.4,50.51,989506.0,50.3499,50.5494,50.2602,50.3699,989506.0
2025-04-15 12:20:00,50.51,50.79,50.42,50.63,1244995.0,50.3699,50.6491,50.2801,50.4895,1244995.0
2025-04-15 12:30:00,50.62,50.74,50.38,50.39,1129682.0,50.4796,50.5992,50.2402,50.2502,1129682.0
2025-04-15 12:40:00,50.39,50.64,50.28,50.47,1181470.0,50.2502,50.4995,50.1405,50.33,1181470.0
2025-04-15 12:50:00,50.48,50.49,49.67,49.82,2362960.0,50.34,50.3499,49.5322,49.6818,2362960.0
2025-04-15 13:00:00,49.8,50.16,49.65,49.92,2509218.0,49.6618,50.0208,49.5123,49.7815,2509218.0
2025-04-15 13:10:00,49.92,50.04,49.67,49.76,1408571.0,49.7815,49.9012,49.5322,49.622,1408571.0
2025-04-15 13:20:00,49.74,49.83,49.37,49.51,2659044.0,49.602,49.6918,49.233,49.3727,2659044.0
2025-04-15 13:30:00,49.5,49.88,49.45,49.84,2503260.0,49.3627,49.7416,49.3128,49.7017,2503260.0
2025-04-15 13:40:00,49.85,50.01,49.71,49.91,1687357.0,49.7117,49.8713,49.5721,49.7715,1687357.0
2025-04-15 13:50:00,49.92,49.95,49.41,49.71,1597811.0,49.7815,49.8114,49.2729,49.5721,1597811.0
2025-04-15 14:00:00,49.7,49.84,49.4,49.63,1384498.0,49.5621,49.7017,49.263,49.4923,1384498.0
2025-04-15 14:10:00,49.63,49.67,49.19,49.29,1609075.0,49.4923,49.5322,49.0535,49.1533,1609075.0
2025-04-15 14:20:00,49.28,49.61,49.22,49.46,1370437.0,49.1433,49.4724,49.0835,49.3228,1370437.0
2025-04-15 14:30:00,49.44,49.77,49.43,49.6,1767772.0,49.3028,49.6319,49.2929,49.4624,1767772.0
2025-04-15 14:40:00,49.59,50.04,49.55,49.8,1781526.0,49.4524,49.9012,49.4125,49.6618,1781526.0
2025-04-15 14:50:00,49.8,50.0,49.68,49.89,1317043.0,49.6618,49.8613,49.5422,49.7516,1317043.0
2025-04-15 15:00:00,49.88,49.92,49.7,49.81,1100431.0,49.7416,49.7815,49.5621,49.6718,1100431.0
2025-04-15 15:10:00,49.8,50.08,49.7,50.05,1419629.0,49.6618,49.9411,49.5621,49.9112,1419629.0
2025-04-15 15:20:00,50.04,50.09,49.61,49.79,1435627.0,49.9012,49.951,49.4724,49.6519,1435627.0
2025-04-15 15:30:00,49.79,49.91,49.64,49.71,1046201.0,49.6519,49.7715,49.5023,49.5721,1046201.0
2025-04-15 15:40:00,49.71,49.85,49.48,49.64,1267610.0,49.5721,49.7117,49.3427,49.5023,1267610.0
2025-04-15 15:50:00,49.64,49.99,49.59,49.77,2734362.0,49.5023,49.8513,49.4524,49.6319,2734362.0
2025-04-16 09:30:00,46.84,47.59,46.75,47.41,5307172.0,46.7101,47.458,46.6203,47.2785,5307172.0
2025-04-16 09:40:00,47.4,47.6,46.85,46.93,3713597.0,47.2685,47.468,46.72,46.7998,3713597.0
2025-04-16 09:50:00,46.93,47.03,46.36,46.37,4286752.0,46.7998,46.8995,46.2314,46.2414,4286752.0
2025-04-16 10:00:00,46.36,46.98,46.26,46.9,3310840.0,46.2314,46.8497,46.1317,46.7699,3310840.0
2025-04-16 10:10:00,46.89,47.01,46.46,46.64,2390637.0,46.7599,46.8796,46.3311,46.5106,2390637.0
2025-04-16 10:20:00,46.65,47.28,46.55,47.11,3165156.0,46.5206,47.1488,46.4209,46.9793,3165156.0
2025-04-16 10:30:00,47.1,47.25,46.94,47.15,2203880.0,46.9693,47.1189,46.8098,47.0192,2203880.0
2025-04-16 10:40:00,47.15,47.49,47.13,47.15,2640112.0,47.0192,47.3583,46.9993,47.0192,2640112.0
2025-04-16 10:50:00,47.15,47.31,46.96,47.18,1907231.0,47.0192,47.1788,46.8297,47.0491,1907231.0
2025-04-16 11:00:00,47.19,47.38,46.89,47.23,2206736.0,47.0591,47.2486,46.7599,47.099,2206736.0
2025-04-16 11:10:00,47.23,47.34,46.94,47.08,1537849.0,47.099,47.2087,46.8098,46.9494,1537849.0
2025-04-16 11:20:00,47.09,48.01,47.0,47.8,3126094.0,46.9594,47.8768,46.8696,47.6674,3126094.0
2025-04-16 11:30:00,47.81,47.84,47.51,47.56,1761724.0,47.6774,47.7073,47.3782,47.4281,1761724.0
2025-04-16 11:40:00,47.56,47.57,47.13,47.15,1534618.0,47.4281,47.438,46.9993,47.0192,1534618.0
2025-04-16 11:50:00,47.15,47.22,46.78,46.88,2241834.0,47.0192,47.089,46.6502,46.7499,2241834.0
2025-04-16 12:00:00,46.88,46.94,46.58,46.82,2150664.0,46.7499,46.8098,46.4508,46.6901,2150664.0
2025-04-16 12:10:00,46.82,46.96,46.74,46.86,1405565.0,46.6901,46.8297,46.6103,46.73,1405565.0
2025-04-16 12:20:00,46.85,47.02,46.68,46.9,1493894.0,46.72,46.8896,46.5505,46.7699,1493894.0
2025-04-16 12:30:00,46.89,47.1,46.65,46.7,1429492.0,46.7599,46.9693,46.5206,46.5704,1429492.0
2025-04-16 12:40:00,46.7,46.9,46.56,46.7,1289375.0,46.5704,46.7699,46.4308,46.5704,1289375.0
2025-04-16 12:50:00,46.71,46.8,46.6,46.64,846699.0,46.5804,46.6702,46.4707,46.5106,846699.0
2025-04-16 13:00:00,46.65,46.8,46.5,46.54,1441266.0,46.5206,46.6702,46.371,46.4109,1441266.0
2025-04-16 13:10:00,46.54,46.85,46.41,46.8,1783979.0,46.4109,46.72,46.2813,46.6702,1783979.0
2025-04-16 13:20:00,46.8,46.92,46.56,46.89,1468537.0,46.6702,46.7898,46.4308,46.7599,1468537.0
2025-04-16 13:30:00,46.89,46.92,45.77,45.83,4820662.0,46.7599,46.7898,45.643,45.7029,4820662.0
2025-04-16 13:40:00,45.84,45.85,45.02,45.17,4659797.0,45.7128,45.7228,44.8951,45.0447,4659797.0
2025-04-16 13:50:00,45.16,45.41,44.52,44.55,6037933.0,45.0347,45.284,44.3965,44.4264,6037933.0
2025-04-16 14:00:00,44.53,45.09,44.53,45.02,4278496.0,44.4065,44.9649,44.4065,44.8951,4278496.0
2025-04-16 14:10:00,45.02,45.17,44.61,44.75,2692092.0,44.8951,45.0447,44.4862,44.6259,2692092.0
2025-04-16 14:20:00,44.76,45.3,44.62,45.02,2869590.0,44.6358,45.1743,44.4962,44.8951,2869590.0
2025-04-16 14:30:00,45.01,45.08,44.37,44.38,2654821.0,44.8851,44.9549,44.2469,44.2569,2654821.0
2025-04-16 14:40:00,44.38,44.5,44.15,44.21,3099670.0,44.2569,44.3766,44.0275,44.0874,3099670.0
2025-04-16 14:50:00,44.22,44.25,43.9,43.92,2840896.0,44.0973,44.1272,43.7782,43.7982,2840896.0
2025-04-16 15:00:00,43.92,44.08,43.54,43.59,2884425.0,43.7982,43.9577,43.4192,43.4691,2884425.0
2025-04-16 15:10:00,43.59,43.85,43.3,43.49,4173665.0,43.4691,43.7284,43.1799,43.3694,4173665.0
2025-04-16 15:20:00,43.49,43.6,43.16,43.31,3432262.0,43.3694,43.479,43.0403,43.1899,3432262.0
2025-04-16 15:30:00,43.31,43.95,43.31,43.9,4031483.0,43.1899,43.8281,43.1899,43.7782,4031483.0
2025-04-16 15:40:00,43.9,44.35,43.81,44.3,4486746.0,43.7782,44.227,43.6885,44.1771,4486746.0
2025-04-16 15:50:00,44.32,45.39,44.32,45.29,7695148.0,44.197,45.2641,44.197,45.1644,7695148.0
2025-04-17 09:30:00,46.09,46.2,45.25,45.41,4583192.0,45.9621,46.0718,45.1245,45.284,4583192.0
2025-04-17 09:40:00,45.41,45.8,45.2,45.67,3660253.0,45.284,45.6729,45.0746,45.5433,3660253.0
2025-04-17 09:50:00,45.7,46.16,45.64,45.87,3365649.0,45.5732,46.0319,45.5134,45.7427,3365649.0
2025-04-17 10:00:00,45.86,46.02,45.26,45.47,2468519.0,45.7328,45.8923,45.1344,45.3439,2468519.0
2025-04-17 10:10:00,45.47,45.76,45.13,45.29,2843640.0,45.3439,45.6331,45.0048,45.1644,2843640.0
2025-04-17 10:20:00,45.26,45.39,44.75,44.79,2795310.0,45.1344,45.2641,44.6259,44.6657,2795310.0
2025-04-17 10:30:00,44.79,44.92,44.35,44.53,3536723.0,44.6657,44.7954,44.227,44.4065,3536723.0
2025-04-17 10:40:00,44.55,45.11,44.51,44.97,3003560.0,44.4264,44.9849,44.3865,44.8452,3003560.0
2025-04-17 10:50:00,44.97,45.12,44.63,44.66,2164445.0,44.8452,44.9948,44.5062,44.5361,2164445.0
2025-04-17 11:00:00,44.66,45.52,44.57,45.27,3808525.0,44.5361,45.3937,44.4464,45.1444,3808525.0
2025-04-17 11:10:00,45.26,45.69,45.17,45.55,2931413.0,45.1344,45.5632,45.0447,45.4236,2931413.0
2025-04-17 11:20:00,45.54,45.58,44.84,44.92,2328511.0,45.4137,45.4536,44.7156,44.7954,2328511.0
2025-04-17 11:30:00,44.94,45.53,44.91,45.37,1945527.0,44.8153,45.4037,44.7854,45.2441,1945527.0
2025-04-17 11:40:00,45.37,45.42,44.93,45.01,1722665.0,45.2441,45.294,44.8054,44.8851,1722665.0
2025-04-17 11:50:00,45.01,45.35,44.88,44.93,1646781.0,44.8851,45.2242,44.7555,44.8054,1646781.0
2025-04-17 12:00:00,44.93,45.59,44.76,45.44,3694263.0,44.8054,45.4635,44.6358,45.3139,3694263.0
2025-04-17 12:10:00,45.45,45.74,44.82,45.67,3127482.0,45.3239,45.6131,44.6957,45.5433,3127482.0
2025-04-17 12:20:00,45.66,45.85,45.49,45.72,2419279.0,45.5333,45.7228,45.3638,45.5932,2419279.0
2025-04-17 12:30:00,45.71,45.96,45.52,45.58,2029359.0,45.5832,45.8325,45.3937,45.4536,2029359.0
2025-04-17 12:40:00,45.58,45.66,45.16,45.52,1981063.0,45.4536,45.5333,45.0347,45.3937,1981063.0
2025-04-17 12:50:00,45.52,45.93,45.52,45.78,1581160.0,45.3937,45.8026,45.3937,45.653,1581160.0
2025-04-17 13:00:00,45.77,45.92,45.6,45.75,1292014.0,45.643,45.7926,45.4735,45.6231,1292014.0
2025-04-17 13:10:00,45.76,45.78,45.32,45.4,943420.0,45.6331,45.653,45.1943,45.2741,943420.0
2025-04-17 13:20:00,45.39,45.41,45.14,45.15,1556353.0,45.2641,45.284,45.0148,45.0247,1556353.0
2025-04-17 13:30:00,45.16,45.58,45.15,45.58,1341886.0,45.0347,45.4536,45.0247,45.4536,1341886.0
2025-04-17 13:40:00,45.57,45.91,45.21,45.62,1870166.0,45.4436,45.7826,45.0846,45.4934,1870166.0
2025-04-17 13:50:00,45.61,46.01,45.58,45.77,1384083.0,45.4835,45.8824,45.4536,45.643,1384083.0
2025-04-17 14:00:00,45.76,46.14,45.69,46.08,1511383.0,45.6331,46.012,45.5632,45.9522,1511383.0
2025-04-17 14:10:00,46.09,46.19,45.83,46.11,1265278.0,45.9621,46.0619,45.7029,45.9821,1265278.0
2025-04-17 14:20:00,46.09,46.29,45.96,45.96,1494390.0,45.9621,46.1616,45.8325,45.8325,1494390.0
2025-04-17 14:30:00,45.97,46.24,45.97,46.15,1175094.0,45.8425,46.1117,45.8425,46.022,1175094.0
2025-04-17 14:40:00,46.17,46.17,45.73,45.8,1386662.0,46.0419,46.0419,45.6031,45.6729,1386662.0
2025-04-17 14:50:00,45.79,46.0,45.5,45.52,1855502.0,45.663,45.8724,45.3738,45.3937,1855502.0
2025-04-17 15:00:00,45.51,45.59,45.4,45.52,1271290.0,45.3837,45.4635,45.2741,45.3937,1271290.0
2025-04-17 15:10:00,45.5,45.58,45.07,45.24,2018705.0,45.3738,45.4536,44.945,45.1145,2018705.0
2025-04-17 15:20:00,45.24,45.42,45.0,45.18,1719688.0,45.1145,45.294,44.8752,45.0547,1719688.0
2025-04-17 15:30:00,45.17,45.48,45.12,45.4,1168511.0,45.0447,45.3538,44.9948,45.2741,1168511.0
2025-04-17 15:40:00,45.39,45.57,45.06,45.1,1908543.0,45.2641,45.4436,44.935,44.9749,1908543.0
2025-04-17 15:50:00,45.09,45.37,44.85,45.17,3000874.0,44.9649,45.2441,44.7256,45.0447,3000874.0
2025-04-21 09:30:00,43.37,43.64,42.87,43.27,4547650.0,43.2497,43.5189,42.7511,43.15,4547650.0
2025-04-21 09:40:00,43.25,43.3,42.79,43.19,3163260.0,43.13,43.1799,42.6713,43.0702,3163260.0
2025-04-21 09:50:00,43.18,43.29,42.39,42.39,3190870.0,43.0602,43.1699,42.2724,42.2724,3190870.0
2025-04-21 10:00:00,42.38,42.4,42.0,42.04,4091755.0,42.2624,42.2824,41.8835,41.9234,4091755.0
2025-04-21 10:10:00,42.04,42.23,41.69,41.84,3782845.0,41.9234,42.1128,41.5743,41.7239,3782845.0
2025-04-21 10:20:00,41.86,41.99,41.74,41.88,2389003.0,41.7439,41.8735,41.6242,41.7638,2389003.0
2025-04-21 10:30:00,41.87,42.26,41.76,42.22,3234445.0,41.7538,42.1428,41.6442,42.1029,3234445.0
2025-04-21 10:40:00,42.22,42.35,41.77,41.81,2837079.0,42.1029,42.2325,41.6541,41.694,2837079.0
2025-04-21 10:50:00,41.8,41.95,41.72,41.93,2110528.0,41.684,41.8336,41.6043,41.8137,2110528.0
2025-04-21 11:00:00,41.94,42.06,41.73,41.87,2551658.0,41.8237,41.9433,41.6142,41.7538,2551658.0
2025-04-21 11:10:00,41.88,42.02,41.56,41.81,3034522.0,41.7638,41.9034,41.4447,41.694,3034522.0
2025-04-21 11:20:00,41.81,41.83,41.38,41.46,2392360.0,41.694,41.714,41.2652,41.345,2392360.0
2025-04-21 11:30:00,41.46,41.54,41.19,41.27,2703126.0,41.345,41.4248,41.0757,41.1555,2703126.0
2025-04-21 11:40:00,41.26,41.33,40.91,41.06,2862122.0,41.1455,41.2153,40.7965,40.9461,2862122.0
2025-04-21 11:50:00,41.06,41.07,40.86,40.93,1855496.0,40.9461,40.9561,40.7466,40.8165,1855496.0
2025-04-21 12:00:00,40.92,41.22,40.91,41.17,2099357.0,40.8065,41.1056,40.7965,41.0558,2099357.0
2025-04-21 12:10:00,41.16,41.28,41.07,41.13,1967848.0,41.0458,41.1655,40.9561,41.0159,1967848.0
2025-04-21 12:20:00,41.13,41.25,41.0,41.07,1475078.0,41.0159,41.1356,40.8863,40.9561,1475078.0
2025-04-21 12:30:00,41.07,41.42,41.04,41.39,2368874.0,40.9561,41.3051,40.9261,41.2752,2368874.0
2025-04-21 12:40:00,41.39,41.53,41.21,41.23,3036771.0,41.2752,41.4148,41.0957,41.1156,3036771.0
2025-04-21 12:50:00,41.23,41.25,40.88,40.93,1957094.0,41.1156,41.1356,40.7666,40.8165,1957094.0
2025-04-21 13:00:00,40.92,41.07,40.53,40.57,2679808.0,40.8065,40.9561,40.4176,40.4575,2679808.0
2025-04-21 13:10:00,40.58,40.71,40.47,40.65,2229608.0,40.4674,40.5971,40.3577,40.5372,2229608.0
2025-04-21 13:20:00,40.65,40.79,40.53,40.6,1831845.0,40.5372,40.6768,40.4176,40.4874,1831845.0
2025-04-21 13:30:00,40.59,40.78,40.58,40.59,1188050.0,40.4774,40.6669,40.4674,40.4774,1188050.0
2025-04-21 13:40:00,40.59,40.68,40.34,40.35,1866325.0,40.4774,40.5671,40.2281,40.2381,1866325.0
2025-04-21 13:50:00,40.37,40.49,40.26,40.33,1426514.0,40.258,40.3777,40.1483,40.2181,1426514.0
2025-04-21 14:00:00,40.33,40.46,40.24,40.38,1474940.0,40.2181,40.3478,40.1284,40.268,1474940.0
2025-04-21 14:10:00,40.37,40.63,40.29,40.53,1778949.0,40.258,40.5173,40.1782,40.4176,1778949.0
2025-04-21 14:20:00,40.52,40.65,40.44,40.63,1245847.0,40.4076,40.5372,40.3278,40.5173,1245847.0
2025-04-21 14:30:00,40.62,40.83,40.6,40.65,2319322.0,40.5073,40.7167,40.4874,40.5372,2319322.0
2025-04-21 14:40:00,40.64,40.68,40.32,40.42,1682468.0,40.5273,40.5671,40.2081,40.3079,1682468.0
2025-04-21 14:50:00,40.41,40.43,40.24,40.3,1160297.0,40.2979,40.3178,40.1284,40.1882,1160297.0
2025-04-21 15:00:00,40.3,40.77,40.28,40.63,2329334.0,40.1882,40.6569,40.1683,40.5173,2329334.0
2025-04-21 15:10:00,40.64,40.84,40.63,40.82,1821821.0,40.5273,40.7267,40.5173,40.7068,1821821.0
2025-04-21 15:20:00,40.82,41.05,40.71,40.8,3195956.0,40.7068,40.9361,40.5971,40.6868,3195956.0
2025-04-21 15:30:00,40.8,41.35,40.79,41.21,3521387.0,40.6868,41.2353,40.6768,41.0957,3521387.0
2025-04-21 15:40:00,41.22,41.46,41.17,41.42,3334212.0,41.1056,41.345,41.0558,41.3051,3334212.0
2025-04-21 15:50:00,41.42,42.07,41.21,41.86,6141596.0,41.3051,41.9533,41.0957,41.7439,6141596.0
2025-04-22 09:30:00,43.46,43.5,43.1,43.47,4760062.0,43.3394,43.3793,42.9804,43.3494,4760062.0
2025-04-22 09:40:00,43.46,44.13,43.41,44.09,6412164.0,43.3394,44.0076,43.2896,43.9677,6412164.0
2025-04-22 09:50:00,44.07,44.18,43.78,44.16,4467996.0,43.9477,44.0574,43.6585,44.0375,4467996.0
2025-04-22 10:00:00,44.16,44.45,44.08,44.42,3738922.0,44.0375,44.3267,43.9577,44.2968,3738922.0
2025-04-22 10:10:00,44.41,44.54,44.07,44.23,3767085.0,44.2868,44.4164,43.9477,44.1073,3767085.0
2025-04-22 10:20:00,44.23,44.49,44.2,44.36,3024714.0,44.1073,44.3666,44.0774,44.2369,3024714.0
2025-04-22 10:30:00,44.35,44.6,44.11,44.59,2042900.0,44.227,44.4763,43.9876,44.4663,2042900.0
2025-04-22 10:40:00,44.59,44.75,44.47,44.62,2545078.0,44.4663,44.6259,44.3466,44.4962,2545078.0
2025-04-22 10:50:00,44.62,44.87,44.42,44.77,5471857.0,44.4962,44.7455,44.2968,44.6458,5471857.0
2025-04-22 11:00:00,44.77,45.0,44.74,44.98,3723540.0,44.6458,44.8752,44.6159,44.8552,3723540.0
2025-04-22 11:10:00,44.99,45.06,44.94,45.04,1796697.0,44.8652,44.935,44.8153,44.9151,1796697.0
2025-04-22 11:20:00,45.05,45.08,44.82,44.85,1920578.0,44.925,44.9549,44.6957,44.7256,1920578.0
2025-04-22 11:30:00,44.85,44.89,44.65,44.66,2113636.0,44.7256,44.7655,44.5261,44.5361,2113636.0
2025-04-22 11:40:00,44.67,44.71,44.39,44.5,2225715.0,44.5461,44.586,44.2669,44.3766,2225715.0
2025-04-22 11:50:00,44.5,45.14,44.45,45.04,3636885.0,44.3766,45.0148,44.3267,44.9151,3636885.0
2025-04-22 12:00:00,45.05,45.54,45.04,45.41,5083981.0,44.925,45.4137,44.9151,45.284,5083981.0
2025-04-22 12:10:00,45.41,45.7,45.36,45.64,2455293.0,45.284,45.5732,45.2342,45.5134,2455293.0
2025-04-22 12:20:00,45.63,45.98,45.61,45.85,2904146.0,45.5034,45.8524,45.4835,45.7228,2904146.0
2025-04-22 12:30:00,45.86,45.94,45.65,45.65,1745880.0,45.7328,45.8126,45.5234,45.5234,1745880.0
2025-04-22 12:40:00,45.66,45.73,45.45,45.61,1755410.0,45.5333,45.6031,45.3239,45.4835,1755410.0
2025-04-22 12:50:00,45.62,45.64,45.34,45.53,1694063.0,45.4934,45.5134,45.2142,45.4037,1694063.0
2025-04-22 13:00:00,45.54,45.85,45.48,45.66,2225211.0,45.4137,45.7228,45.3538,45.5333,2225211.0
2025-04-22 13:10:00,45.67,45.67,44.47,44.84,4527057.0,45.5433,45.5433,44.3466,44.7156,4527057.0
2025-04-22 13:20:00,44.84,44.97,44.14,44.21,3749845.0,44.7156,44.8452,44.0175,44.0874,3749845.0
2025-04-22 13:30:00,44.21,44.59,44.04,44.43,3259427.0,44.0874,44.4663,43.9178,44.3067,3259427.0
2025-04-22 13:40:00,44.42,44.5,44.0,44.02,1825700.0,44.2968,44.3766,43.8779,43.8979,1825700.0
2025-04-22 13:50:00,44.01,44.22,43.87,43.97,1762709.0,43.8879,44.0973,43.7483,43.848,1762709.0
2025-04-22 14:00:00,43.97,44.58,43.93,44.47,2421539.0,43.848,44.4563,43.8081,44.3466,2421539.0
2025-04-22 14:10:00,44.46,44.61,44.41,44.56,1450533.0,44.3367,44.4862,44.2868,44.4364,1450533.0
2025-04-22 14:20:00,44.56,44.91,44.54,44.83,2012773.0,44.4364,44.7854,44.4164,44.7056,2012773.0
2025-04-22 14:30:00,44.83,45.0,44.8,44.82,1382778.0,44.7056,44.8752,44.6757,44.6957,1382778.0
2025-04-22 14:40:00,44.83,45.08,44.79,45.0,1350065.0,44.7056,44.9549,44.6657,44.8752,1350065.0
2025-04-22 14:50:00,45.0,45.19,45.0,45.08,1032458.0,44.8752,45.0646,44.8752,44.9549,1032458.0
2025-04-22 15:00:00,45.08,45.17,44.89,44.92,1535800.0,44.9549,45.0447,44.7655,44.7954,1535800.0
2025-04-22 15:10:00,44.93,44.94,44.42,44.54,1749252.0,44.8054,44.8153,44.2968,44.4164,1749252.0
2025-04-22 15:20:00,44.53,44.56,44.24,44.31,1995557.0,44.4065,44.4364,44.1173,44.1871,1995557.0
2025-04-22 15:30:00,44.3,44.4,44.09,44.11,1600371.0,44.1771,44.2768,43.9677,43.9876,1600371.0
2025-04-22 15:40:00,44.12,44.97,44.09,44.93,2751123.0,43.9976,44.8452,43.9677,44.8054,2751123.0
2025-04-22 15:50:00,44.92,45.23,44.6,45.06,5165167.0,44.7954,45.1045,44.4763,44.935,5165167.0
2025-04-23 09:30:00,49.24,50.42,49.01,49.56,12847604.0,49.1034,50.2801,48.874,49.4225,12847604.0
2025-04-23 09:40:00,49.56,50.33,49.42,50.28,6784291.0,49.4225,50.1904,49.2829,50.1405,6784291.0
2025-04-23 09:50:00,50.27,50.51,49.55,50.09,7034841.0,50.1305,50.3699,49.4125,49.951,7034841.0
2025-04-23 10:00:00,50.09,50.59,49.55,50.09,5630397.0,49.951,50.4497,49.4125,49.951,5630397.0
2025-04-23 10:10:00,50.09,50.39,49.46,49.76,4109293.0,49.951,50.2502,49.3228,49.622,4109293.0
2025-04-23 10:20:00,49.75,50.42,49.42,50.36,4275068.0,49.612,50.2801,49.2829,50.2203,4275068.0
2025-04-23 10:30:00,50.35,50.83,50.29,50.57,4545949.0,50.2103,50.689,50.1505,50.4297,4545949.0
2025-04-23 10:40:00,50.57,50.65,50.24,50.36,3007288.0,50.4297,50.5095,50.1006,50.2203,3007288.0
2025-04-23 10:50:00,50.37,50.4,49.97,50.06,3166773.0,50.2303,50.2602,49.8314,49.9211,3166773.0
2025-04-23 11:00:00,50.07,50.38,49.6,50.08,3584215.0,49.9311,50.2402,49.4624,49.9411,3584215.0
2025-04-23 11:10:00,50.07,50.13,49.65,49.68,1684827.0,49.9311,49.9909,49.5123,49.5422,1684827.0
2025-04-23 11:20:00,49.68,49.83,48.73,48.98,5572037.0,49.5422,49.6918,48.5948,48.8441,5572037.0
2025-04-23 11:30:00,48.99,49.15,48.54,49.15,4528618.0,48.8541,49.0137,48.4053,49.0137,4528618.0
2025-04-23 11:40:00,49.14,49.27,48.25,48.26,3885781.0,49.0037,49.1333,48.1161,48.1261,3885781.0
2025-04-23 11:50:00,48.27,48.81,48.12,48.71,3314826.0,48.1361,48.6746,47.9865,48.5749,3314826.0
2025-04-23 12:00:00,48.71,48.75,48.24,48.31,2198307.0,48.5749,48.6148,48.1062,48.176,2198307.0
2025-04-23 12:10:00,48.3,48.59,47.95,47.95,2803490.0,48.166,48.4552,47.817,47.817,2803490.0
2025-04-23 12:20:00,47.97,48.47,47.76,48.41,3446348.0,47.8369,48.3355,47.6275,48.2757,3446348.0
2025-04-23 12:30:00,48.41,48.79,48.33,48.72,3486765.0,48.2757,48.6546,48.1959,48.5848,3486765.0
2025-04-23 12:40:00,48.72,48.77,48.31,48.35,1835409.0,48.5848,48.6347,48.176,48.2159,1835409.0
2025-04-23 12:50:00,48.35,49.14,48.29,49.01,2763046.0,48.2159,49.0037,48.156,48.874,2763046.0
2025-04-23 13:00:00,49.0,49.25,48.37,49.16,2836483.0,48.8641,49.1134,48.2358,49.0236,2836483.0
2025-04-23 13:10:00,49.18,49.32,49.04,49.25,1262053.0,49.0436,49.1832,48.904,49.1134,1262053.0
2025-04-23 13:20:00,49.25,49.36,49.02,49.04,1569344.0,49.1134,49.2231,48.884,48.904,1569344.0
2025-04-23 13:30:00,49.05,49.2,48.51,48.64,1961405.0,48.9139,49.0635,48.3754,48.5051,1961405.0
2025-04-23 13:40:00,48.65,48.9,48.49,48.74,1586662.0,48.515,48.7643,48.3555,48.6048,1586662.0
2025-04-23 13:50:00,48.75,49.26,48.64,49.08,1931254.0,48.6148,49.1233,48.5051,48.9438,1931254.0
2025-04-23 14:00:00,49.08,49.18,48.74,49.02,1091779.0,48.9438,49.0436,48.6048,48.884,1091779.0
2025-04-23 14:10:00,49.01,49.31,48.86,49.06,1975278.0,48.874,49.1732,48.7245,48.9239,1975278.0
2025-04-23 14:20:00,49.05,49.3,48.61,48.7,1477016.0,48.9139,49.1632,48.4751,48.5649,1477016.0
2025-04-23 14:30:00,48.72,49.01,48.68,48.84,1173300.0,48.5848,48.874,48.545,48.7045,1173300.0
2025-04-23 14:40:00,48.86,48.86,48.48,48.76,1435729.0,48.7245,48.7245,48.3455,48.6247,1435729.0
2025-04-23 14:50:00,48.77,48.94,48.5,48.66,1303718.0,48.6347,48.8042,48.3655,48.525,1303718.0
2025-04-23 15:00:00,48.65,48.83,48.24,48.41,1882398.0,48.515,48.6945,48.1062,48.2757,1882398.0
2025-04-23 15:10:00,48.42,48.56,48.14,48.21,1241498.0,48.2857,48.4253,48.0065,48.0763,1241498.0
2025-04-23 15:20:00,48.19,48.25,47.81,47.96,3259988.0,48.0563,48.1161,47.6774,47.827,3259988.0
2025-04-23 15:30:00,47.95,48.25,47.63,47.74,2579655.0,47.817,48.1161,47.4979,47.6076,2579655.0
2025-04-23 15:40:00,47.74,48.07,47.66,48.03,2079673.0,47.6076,47.9366,47.5278,47.8968,2079673.0
2025-04-23 15:50:00,48.03,48.58,48.03,48.07,5072408.0,47.8968,48.4452,47.8968,47.9366,5072408.0
2025-04-24 09:30:00,48.74,48.99,48.54,48.96,4051256.0,48.6048,48.8541,48.4053,48.8242,4051256.0
2025-04-24 09:40:00,48.95,49.63,48.92,49.56,4699012.0,48.8142,49.4923,48.7843,49.4225,4699012.0
2025-04-24 09:50:00,49.56,50.16,49.48,50.09,4373508.0,49.4225,50.0208,49.3427,49.951,4373508.0
2025-04-24 10:00:00,50.1,50.5,50.03,50.41,4456870.0,49.961,50.3599,49.8912,50.2702,4456870.0
2025-04-24 10:10:00,50.42,50.43,50.02,50.39,4172019.0,50.2801,50.2901,49.8812,50.2502,4172019.0
2025-04-24 10:20:00,50.38,50.77,50.38,50.76,3351325.0,50.2402,50.6292,50.2402,50.6192,3351325.0
2025-04-24 10:30:00,50.76,51.07,50.69,50.87,5935323.0,50.6192,50.9283,50.5494,50.7289,5935323.0
2025-04-24 10:40:00,50.87,50.93,50.35,50.63,5117052.0,50.7289,50.7887,50.2103,50.4895,5117052.0
2025-04-24 10:50:00,50.63,50.83,50.47,50.77,2975449.0,50.4895,50.689,50.33,50.6292,2975449.0
2025-04-24 11:00:00,50.77,51.02,50.62,50.97,2726157.0,50.6292,50.8785,50.4796,50.8286,2726157.0
2025-04-24 11:10:00,50.98,51.29,50.97,51.05,3150372.0,50.8386,51.1477,50.8286,50.9084,3150372.0
2025-04-24 11:20:00,51.05,51.13,50.7,50.83,3749829.0,50.9084,50.9882,50.5594,50.689,3749829.0
2025-04-24 11:30:00,50.83,51.06,50.62,50.97,2097165.0,50.689,50.9184,50.4796,50.8286,2097165.0
2025-04-24 11:40:00,50.97,51.13,50.79,51.0,2192470.0,50.8286,50.9882,50.6491,50.8585,2192470.0
2025-04-24 11:50:00,51.02,51.32,50.85,50.93,2417633.0,50.8785,51.1776,50.7089,50.7887,2417633.0
2025-04-24 12:00:00,50.94,51.05,50.76,50.8,1411803.0,50.7987,50.9084,50.6192,50.6591,1411803.0
2025-04-24 12:10:00,50.81,51.38,50.8,51.34,1997659.0,50.669,51.2375,50.6591,51.1976,1997659.0
2025-04-24 12:20:00,51.34,51.56,51.17,51.42,3428353.0,51.1976,51.417,51.028,51.2774,3428353.0
2025-04-24 12:30:00,51.42,51.73,51.39,51.63,2663819.0,51.2774,51.5865,51.2474,51.4868,2663819.0
2025-04-24 12:40:00,51.62,51.68,51.36,51.5,1500608.0,51.4768,51.5366,51.2175,51.3571,1500608.0
2025-04-24 12:50:00,51.5,51.82,51.45,51.7,1999189.0,51.3571,51.6762,51.3073,51.5566,1999189.0
2025-04-24 13:00:00,51.69,51.71,51.49,51.5,1425911.0,51.5466,51.5665,51.3472,51.3571,1425911.0
2025-04-24 13:10:00,51.53,51.66,51.24,51.34,1969611.0,51.387,51.5167,51.0979,51.1976,1969611.0
2025-04-24 13:20:00,51.33,51.69,51.26,51.61,1983018.0,51.1876,51.5466,51.1178,51.4668,1983018.0
2025-04-24 13:30:00,51.62,51.77,51.41,51.54,1705353.0,51.4768,51.6264,51.2674,51.397,1705353.0
2025-04-24 13:40:00,51.54,51.6,51.37,51.59,1155920.0,51.397,51.4569,51.2275,51.4469,1155920.0
2025-04-24 13:50:00,51.59,51.78,51.52,51.73,1196540.0,51.4469,51.6364,51.3771,51.5865,1196540.0
2025-04-24 14:00:00,51.72,51.93,51.69,51.83,1693663.0,51.5765,51.7859,51.5466,51.6862,1693663.0
2025-04-24 14:10:00,51.8,51.91,51.68,51.81,1085680.0,51.6563,51.766,51.5366,51.6663,1085680.0
2025-04-24 14:20:00,51.8,51.92,51.7,51.86,884290.0,51.6563,51.776,51.5566,51.7161,884290.0
2025-04-24 14:30:00,51.87,52.09,51.83,52.09,1901436.0,51.7261,51.9455,51.6862,51.9455,1901436.0
2025-04-24 14:40:00,52.09,52.11,51.95,52.09,1283537.0,51.9455,51.9654,51.8059,51.9455,1283537.0
2025-04-24 14:50:00,52.09,52.18,51.93,51.93,1481706.0,51.9455,52.0352,51.7859,51.7859,1481706.0
2025-04-24 15:00:00,51.93,51.95,51.59,51.63,2133977.0,51.7859,51.8059,51.4469,51.4868,2133977.0
2025-04-24 15:10:00,51.63,51.8,51.37,51.75,2877478.0,51.4868,51.6563,51.2275,51.6064,2877478.0
2025-04-24 15:20:00,51.74,51.87,51.51,51.52,1699723.0,51.5965,51.7261,51.3671,51.3771,1699723.0
2025-04-24 15:30:00,51.53,51.85,51.49,51.82,1401081.0,51.387,51.7062,51.3472,51.6762,1401081.0
2025-04-24 15:40:00,51.81,52.14,51.79,52.12,1730312.0,51.6663,51.9954,51.6463,51.9754,1730312.0
2025-04-24 15:50:00,52.12,52.28,51.91,52.14,4478732.0,51.9754,52.135,51.766,51.9954,4478732.0
2025-04-25 09:30:00,52.04,52.5,51.63,52.31,5838428.0,51.8956,52.3544,51.4868,52.1649,5838428.0
2025-04-25 09:40:00,52.32,52.53,51.73,51.8,4387431.0,52.1749,52.3843,51.5865,51.6563,4387431.0
2025-04-25 09:50:00,51.82,51.99,51.48,51.69,3142512.0,51.6762,51.8458,51.3372,51.5466,3142512.0
2025-04-25 10:00:00,51.7,52.68,51.67,52.62,4661150.0,51.5566,52.5339,51.5267,52.474,4661150.0
2025-04-25 10:10:00,52.62,52.87,52.44,52.5,3780871.0,52.474,52.7233,52.2945,52.3544,3780871.0
2025-04-25 10:20:00,52.49,52.56,51.54,51.77,4691697.0,52.3444,52.4142,51.397,51.6264,4691697.0
2025-04-25 10:30:00,51.77,52.28,51.49,52.26,3232163.0,51.6264,52.135,51.3472,52.115,3232163.0
2025-04-25 10:40:00,52.26,52.51,52.19,52.48,2420269.0,52.115,52.3643,52.0452,52.3344,2420269.0
2025-04-25 10:50:00,52.48,52.5,51.97,52.3,2033040.0,52.3344,52.3544,51.8258,52.1549,2033040.0
2025-04-25 11:00:00,52.3,52.52,52.09,52.44,1775121.0,52.1549,52.3743,51.9455,52.2945,1775121.0
2025-04-25 11:10:00,52.44,52.68,52.21,52.54,2455988.0,52.2945,52.5339,52.0652,52.3942,2455988.0
2025-04-25 11:20:00,52.52,52.77,52.38,52.41,1664074.0,52.3743,52.6236,52.2347,52.2646,1664074.0
2025-04-25 11:30:00,52.41,52.58,52.14,52.33,1725923.0,52.2646,52.4341,51.9954,52.1848,1725923.0
2025-04-25 11:40:00,52.32,52.56,52.1,52.35,1489274.0,52.1749,52.4142,51.9555,52.2048,1489274.0
2025-04-25 11:50:00,52.36,52.63,52.34,52.52,1444678.0,52.2147,52.484,52.1948,52.3743,1444678.0
2025-04-25 12:00:00,52.53,52.63,52.41,52.57,1003455.0,52.3843,52.484,52.2646,52.4242,1003455.0
2025-04-25 12:10:00,52.57,52.77,52.5,52.73,910253.0,52.4242,52.6236,52.3544,52.5837,910253.0
2025-04-25 12:20:00,52.74,53.06,52.69,53.01,2238255.0,52.5937,52.9128,52.5438,52.8629,2238255.0
2025-04-25 12:30:00,53.01,53.2,52.92,53.2,1749190.0,52.8629,53.0524,52.7732,53.0524,1749190.0
2025-04-25 12:40:00,53.2,53.36,52.95,53.16,3066976.0,53.0524,53.212,52.8031,53.0125,3066976.0
2025-04-25 12:50:00,53.16,53.38,53.04,53.36,2136711.0,53.0125,53.2319,52.8929,53.212,2136711.0
2025-04-25 13:00:00,53.36,53.6,53.26,53.58,2239325.0,53.212,53.4513,53.1122,53.4314,2239325.0
2025-04-25 13:10:00,53.58,53.8,53.56,53.79,2111403.0,53.4314,53.6508,53.4114,53.6408,2111403.0
2025-04-25 13:20:00,53.8,54.07,53.79,54.02,2511271.0,53.6508,53.92,53.6408,53.8701,2511271.0
2025-04-25 13:30:00,54.01,54.04,53.17,53.23,4693772.0,53.8602,53.8901,53.0225,53.0823,4693772.0
2025-04-25 13:40:00,53.24,53.55,52.87,53.12,3265985.0,53.0923,53.4014,52.7233,52.9726,3265985.0
2025-04-25 13:50:00,53.13,53.18,52.6,53.04,3060155.0,52.9826,53.0325,52.4541,52.8929,3060155.0
2025-04-25 14:00:00,53.04,53.39,52.93,53.34,2623048.0,52.8929,53.2419,52.7832,53.192,2623048.0
2025-04-25 14:10:00,53.35,53.45,53.18,53.41,1465310.0,53.202,53.3017,53.0325,53.2618,1465310.0
2025-04-25 14:20:00,53.4,53.64,53.31,53.52,1990062.0,53.2519,53.4912,53.1621,53.3715,1990062.0
2025-04-25 14:30:00,53.52,53.75,53.46,53.7,1213996.0,53.3715,53.6009,53.3117,53.551,1213996.0
2025-04-25 14:40:00,53.71,53.85,53.7,53.83,1312101.0,53.561,53.7006,53.551,53.6807,1312101.0
2025-04-25 14:50:00,53.82,53.82,53.44,53.62,2097505.0,53.6707,53.6707,53.2917,53.4713,2097505.0
2025-04-25 15:00:00,53.62,53.84,53.56,53.72,1309730.0,53.4713,53.6906,53.4114,53.571,1309730.0
2025-04-25 15:10:00,53.73,53.76,53.45,53.57,1475716.0,53.5809,53.6109,53.3017,53.4214,1475716.0
2025-04-25 15:20:00,53.58,53.75,53.47,53.52,993818.0,53.4314,53.6009,53.3217,53.3715,993818.0
2025-04-25 15:30:00,53.52,53.55,53.3,53.33,1686174.0,53.3715,53.4014,53.1521,53.1821,1686174.0
2025-04-25 15:40:00,53.35,53.49,53.18,53.41,1456084.0,53.202,53.3416,53.0325,53.2618,1456084.0
2025-04-25 15:50:00,53.41,53.99,53.41,53.87,4745807.0,53.2618,53.8402,53.2618,53.7206,4745807.0
2025-04-28 09:30:00,54.02,54.23,53.48,53.59,4653840.0,53.8701,54.0796,53.3316,53.4413,4653840.0
2025-04-28 09:40:00,53.6,54.64,53.57,54.35,5065950.0,53.4513,54.4884,53.4214,54.1992,5065950.0
2025-04-28 09:50:00,54.36,54.39,53.25,53.35,3735449.0,54.2092,54.2391,53.1023,53.202,3735449.0
2025-04-28 10:00:00,53.36,53.79,53.07,53.76,4235592.0,53.212,53.6408,52.9228,53.6109,4235592.0
2025-04-28 10:10:00,53.75,53.84,53.47,53.66,2304259.0,53.6009,53.6906,53.3217,53.5111,2304259.0
2025-04-28 10:20:00,53.66,53.95,53.47,53.54,2398946.0,53.5111,53.8003,53.3217,53.3915,2398946.0
2025-04-28 10:30:00,53.54,53.85,53.18,53.8,2773234.0,53.3915,53.7006,53.0325,53.6508,2773234.0
2025-04-28 10:40:00,53.79,53.94,53.43,53.89,1768982.0,53.6408,53.7904,53.2818,53.7405,1768982.0
2025-04-28 10:50:00,53.89,53.9,53.3,53.38,1764862.0,53.7405,53.7505,53.1521,53.2319,1764862.0
2025-04-28 11:00:00,53.38,53.6,52.9,52.97,2281139.0,53.2319,53.4513,52.7532,52.8231,2281139.0
2025-04-28 11:10:00,52.96,53.3,52.78,52.8,2672304.0,52.8131,53.1521,52.6336,52.6535,2672304.0
2025-04-28 11:20:00,52.8,52.83,52.06,52.12,4074909.0,52.6535,52.6834,51.9156,51.9754,4074909.0
2025-04-28 11:30:00,52.12,52.57,52.09,52.56,3097511.0,51.9754,52.4242,51.9455,52.4142,3097511.0
2025-04-28 11:40:00,52.55,52.71,52.28,52.31,1946958.0,52.4042,52.5638,52.135,52.1649,1946958.0
2025-04-28 11:50:00,52.31,52.66,52.23,52.36,1310812.0,52.1649,52.5139,52.0851,52.2147,1310812.0
2025-04-28 12:00:00,52.35,52.43,51.88,51.93,2089896.0,52.2048,52.2846,51.7361,51.7859,2089896.0
2025-04-28 12:10:00,51.94,52.17,51.78,52.07,1369255.0,51.7959,52.0253,51.6364,51.9255,1369255.0
2025-04-28 12:20:00,52.08,52.12,51.7,51.82,1354168.0,51.9355,51.9754,51.5566,51.6762,1354168.0
2025-04-28 12:30:00,51.81,52.2,51.8,52.12,1443807.0,51.6663,52.0552,51.6563,51.9754,1443807.0
2025-04-28 12:40:00,52.11,52.44,52.05,52.42,1360540.0,51.9654,52.2945,51.9056,52.2746,1360540.0
2025-04-28 12:50:00,52.4,52.42,51.92,52.12,1300832.0,52.2546,52.2746,51.776,51.9754,1300832.0
2025-04-28 13:00:00,52.11,52.25,51.93,51.94,1089655.0,51.9654,52.1051,51.7859,51.7959,1089655.0
2025-04-28 13:10:00,51.94,52.06,51.64,52.03,1544876.0,51.7959,51.9156,51.4967,51.8857,1544876.0
2025-04-28 13:20:00,52.03,52.08,51.75,51.76,954078.0,51.8857,51.9355,51.6064,51.6164,954078.0
2025-04-28 13:30:00,51.77,52.03,51.69,52.02,1011152.0,51.6264,51.8857,51.5466,51.8757,1011152.0
2025-04-28 13:40:00,52.03,52.35,51.94,52.28,1618754.0,51.8857,52.2048,51.7959,52.135,1618754.0
2025-04-28 13:50:00,52.28,52.62,52.27,52.58,1608318.0,52.135,52.474,52.125,52.4341,1608318.0
2025-04-28 14:00:00,52.57,52.69,52.48,52.59,1595105.0,52.4242,52.5438,52.3344,52.4441,1595105.0
2025-04-28 14:10:00,52.59,52.71,52.45,52.59,1532035.0,52.4441,52.5638,52.3045,52.4441,1532035.0
2025-04-28 14:20:00,52.59,52.95,52.53,52.86,1568221.0,52.4441,52.8031,52.3843,52.7134,1568221.0
2025-04-28 14:30:00,52.87,52.98,52.69,52.96,1587794.0,52.7233,52.833,52.5438,52.8131,1587794.0
2025-04-28 14:40:00,52.97,53.07,52.88,52.96,1635353.0,52.8231,52.9228,52.7333,52.8131,1635353.0
2025-04-28 14:50:00,52.96,53.13,52.96,53.04,865980.0,52.8131,52.9826,52.8131,52.8929,865980.0
2025-04-28 15:00:00,53.04,53.44,52.99,53.41,1905141.0,52.8929,53.2917,52.843,53.2618,1905141.0
2025-04-28 15:10:00,53.42,53.54,53.24,53.52,1840011.0,53.2718,53.3915,53.0923,53.3715,1840011.0
2025-04-28 15:20:00,53.51,53.75,53.49,53.69,2051072.0,53.3616,53.6009,53.3416,53.5411,2051072.0
2025-04-28 15:30:00,53.67,53.83,53.57,53.7,2109817.0,53.5211,53.6807,53.4214,53.551,2109817.0
2025-04-28 15:40:00,53.7,53.9,53.63,53.85,1514801.0,53.551,53.7505,53.4812,53.7006,1514801.0
2025-04-28 15:50:00,53.85,54.27,53.82,53.83,3957407.0,53.7006,54.1194,53.6707,53.6807,3957407.0
2025-04-29 09:30:00,53.03,53.4,52.83,52.98,3552746.0,52.8829,53.2519,52.6834,52.833,3552746.0
2025-04-29 09:40:00,52.99,53.84,52.94,53.76,3511614.0,52.843,53.6906,52.7931,53.6109,3511614.0
2025-04-29 09:50:00,53.75,54.0,53.55,53.64,3048547.0,53.6009,53.8502,53.4014,53.4912,3048547.0
2025-04-29 10:00:00,53.65,54.46,53.32,54.25,4079177.0,53.5012,54.3089,53.1721,54.0995,4079177.0
2025-04-29 10:10:00,54.26,54.28,53.9,54.0,2924272.0,54.1095,54.1294,53.7505,53.8502,2924272.0
2025-04-29 10:20:00,53.99,54.05,53.42,53.59,2369934.0,53.8402,53.9001,53.2718,53.4413,2369934.0
2025-04-29 10:30:00,53.59,54.28,53.56,54.2,2643520.0,53.4413,54.1294,53.4114,54.0496,2643520.0
2025-04-29 10:40:00,54.21,54.3,53.94,54.14,1895999.0,54.0596,54.1494,53.7904,53.9898,1895999.0
2025-04-29 10:50:00,54.14,54.5,53.97,54.41,1825424.0,53.9898,54.3488,53.8203,54.2591,1825424.0
2025-04-29 11:00:00,54.41,54.57,54.15,54.33,1868244.0,54.2591,54.4186,53.9998,54.1793,1868244.0
2025-04-29 11:10:00,54.34,54.34,53.83,53.85,1466282.0,54.1893,54.1893,53.6807,53.7006,1466282.0
2025-04-29 11:20:00,53.86,54.19,53.73,54.07,1834966.0,53.7106,54.0397,53.5809,53.92,1834966.0
2025-04-29 11:30:00,54.08,54.13,53.63,54.01,1869027.0,53.93,53.9798,53.4812,53.8602,1869027.0
2025-04-29 11:40:00,54.02,54.3,53.94,54.12,1593564.0,53.8701,54.1494,53.7904,53.9699,1593564.0
2025-04-29 11:50:00,54.13,54.26,53.89,53.95,1027448.0,53.9798,54.1095,53.7405,53.8003,1027448.0
2025-04-29 12:00:00,53.95,54.49,53.92,54.46,1643895.0,53.8003,54.3388,53.7704,54.3089,1643895.0
2025-04-29 12:10:00,54.46,54.48,54.06,54.09,1656173.0,54.3089,54.3289,53.91,53.9399,1656173.0
2025-04-29 12:20:00,54.08,54.21,54.02,54.18,828572.0,53.93,54.0596,53.8701,54.0297,828572.0
2025-04-29 12:30:00,54.18,54.32,54.01,54.07,1095836.0,54.0297,54.1693,53.8602,53.92,1095836.0
2025-04-29 12:40:00,54.06,54.33,53.6,53.73,1578546.0,53.91,54.1793,53.4513,53.5809,1578546.0
2025-04-29 12:50:00,53.73,53.86,53.4,53.59,2001982.0,53.5809,53.7106,53.2519,53.4413,2001982.0
2025-04-29 13:00:00,53.59,53.81,53.5,53.7,935434.0,53.4413,53.6607,53.3516,53.551,935434.0
2025-04-29 13:10:00,53.7,54.18,53.53,54.15,1687430.0,53.551,54.0297,53.3815,53.9998,1687430.0
2025-04-29 13:20:00,54.15,54.25,54.0,54.11,1230144.0,53.9998,54.0995,53.8502,53.9599,1230144.0
2025-04-29 13:30:00,54.11,54.33,54.07,54.33,1024395.0,53.9599,54.1793,53.92,54.1793,1024395.0
2025-04-29 13:40:00,54.33,54.95,54.31,54.89,2649938.0,54.1793,54.7976,54.1593,54.7377,2649938.0
2025-04-29 13:50:00,54.89,54.99,54.72,54.9,1963328.0,54.7377,54.8374,54.5682,54.7477,1963328.0
2025-04-29 14:00:00,54.9,55.14,54.87,54.99,2080506.0,54.7477,54.987,54.7178,54.8374,2080506.0
2025-04-29 14:10:00,54.98,55.13,54.85,54.94,1443571.0,54.8275,54.9771,54.6978,54.7876,1443571.0
2025-04-29 14:20:00,54.95,55.15,54.77,55.05,1450113.0,54.7976,54.997,54.6181,54.8973,1450113.0
2025-04-29 14:30:00,55.06,55.16,54.86,55.13,1161601.0,54.9073,55.007,54.7078,54.9771,1161601.0
2025-04-29 14:40:00,55.13,55.17,54.92,54.97,927122.0,54.9771,55.017,54.7676,54.8175,927122.0
2025-04-29 14:50:00,54.97,55.01,54.79,54.84,1208085.0,54.8175,54.8574,54.638,54.6879,1208085.0
2025-04-29 15:00:00,54.83,55.11,54.73,54.93,1497006.0,54.6779,54.9571,54.5782,54.7776,1497006.0
2025-04-29 15:10:00,54.94,55.05,54.71,54.8,1527526.0,54.7876,54.8973,54.5582,54.648,1527526.0
2025-04-29 15:20:00,54.81,55.0,54.73,54.85,1238845.0,54.6579,54.8474,54.5782,54.6978,1238845.0
2025-04-29 15:30:00,54.85,54.94,54.66,54.76,1299886.0,54.6978,54.7876,54.5084,54.6081,1299886.0
2025-04-29 15:40:00,54.75,54.99,54.58,54.96,1496843.0,54.5981,54.8374,54.4286,54.8075,1496843.0
2025-04-29 15:50:00,54.97,55.12,54.71,54.83,3294848.0,54.8175,54.9671,54.5582,54.6779,3294848.0
2025-04-30 09:30:00,51.98,51.98,51.03,51.04,6786869.0,51.8358,51.8358,50.8884,50.8984,6786869.0
2025-04-30 09:40:00,51.04,51.24,50.57,51.21,6125640.0,50.8984,51.0979,50.4297,51.0679,6125640.0
2025-04-30 09:50:00,51.2,51.25,50.33,50.45,3873696.0,51.058,51.1078,50.1904,50.31,3873696.0
2025-04-30 10:00:00,50.44,51.32,50.32,51.26,4395555.0,50.3001,51.1776,50.1804,51.1178,4395555.0
2025-04-30 10:10:00,51.26,51.73,51.1,51.7,3966738.0,51.1178,51.5865,50.9582,51.5566,3966738.0
2025-04-30 10:20:00,51.7,52.08,51.55,52.04,3200648.0,51.5566,51.9355,51.407,51.8956,3200648.0
2025-04-30 10:30:00,52.04,52.31,51.79,52.0,4467566.0,51.8956,52.1649,51.6463,51.8557,4467566.0
2025-04-30 10:40:00,52.01,52.41,51.75,52.16,3300085.0,51.8657,52.2646,51.6064,52.0153,3300085.0
2025-04-30 10:50:00,52.16,52.42,51.84,52.22,2843319.0,52.0153,52.2746,51.6962,52.0751,2843319.0
2025-04-30 11:00:00,52.22,52.77,52.18,52.7,3461518.0,52.0751,52.6236,52.0352,52.5538,3461518.0
2025-04-30 11:10:00,52.72,52.91,52.63,52.82,2847025.0,52.5737,52.7632,52.484,52.6735,2847025.0
2025-04-30 11:20:00,52.81,53.12,52.62,52.9,3692498.0,52.6635,52.9726,52.474,52.7532,3692498.0
2025-04-30 11:30:00,52.89,53.06,52.73,52.86,1923200.0,52.7433,52.9128,52.5837,52.7134,1923200.0
2025-04-30 11:40:00,52.86,53.2,52.78,53.09,2418265.0,52.7134,53.0524,52.6336,52.9427,2418265.0
2025-04-30 11:50:00,53.1,53.24,52.83,53.14,2167117.0,52.9527,53.0923,52.6834,52.9926,2167117.0
2025-04-30 12:00:00,53.13,53.39,52.97,53.14,1757193.0,52.9826,53.2419,52.8231,52.9926,1757193.0
2025-04-30 12:10:00,53.14,53.19,52.84,52.9,2078544.0,52.9926,53.0424,52.6934,52.7532,2078544.0
2025-04-30 12:20:00,52.91,52.95,52.53,52.67,2324048.0,52.7632,52.8031,52.3843,52.5239,2324048.0
2025-04-30 12:30:00,52.66,53.02,52.42,53.0,2468873.0,52.5139,52.8729,52.2746,52.853,2468873.0
2025-04-30 12:40:00,53.01,53.12,52.79,52.89,2173496.0,52.8629,52.9726,52.6436,52.7433,2173496.0
2025-04-30 12:50:00,52.89,53.14,52.84,53.1,1079192.0,52.7433,52.9926,52.6934,52.9527,1079192.0
2025-04-30 13:00:00,53.1,53.22,52.67,52.72,1887592.0,52.9527,53.0724,52.5239,52.5737,1887592.0
2025-04-30 13:10:00,52.7,52.85,52.26,52.77,2343687.0,52.5538,52.7034,52.115,52.6236,2343687.0
2025-04-30 13:20:00,52.78,53.3,52.75,53.26,1724288.0,52.6336,53.1521,52.6037,53.1122,1724288.0
2025-04-30 13:30:00,53.25,53.69,53.17,53.48,2721576.0,53.1023,53.5411,53.0225,53.3316,2721576.0
2025-04-30 13:40:00,53.47,53.64,53.41,53.49,1184818.0,53.3217,53.4912,53.2618,53.3416,1184818.0
2025-04-30 13:50:00,53.5,53.67,53.42,53.44,1104194.0,53.3516,53.5211,53.2718,53.2917,1104194.0
2025-04-30 14:00:00,53.44,54.3,53.25,53.69,3748660.0,53.2917,54.1494,53.1023,53.5411,3748660.0
2025-04-30 14:10:00,53.69,54.15,53.62,53.97,2688169.0,53.5411,53.9998,53.4713,53.8203,2688169.0
2025-04-30 14:20:00,53.97,54.04,53.36,53.59,1877003.0,53.8203,53.8901,53.212,53.4413,1877003.0
2025-04-30 14:30:00,53.57,53.81,53.28,53.31,1716322.0,53.4214,53.6607,53.1322,53.1621,1716322.0
2025-04-30 14:40:00,53.29,53.83,53.18,53.75,1895220.0,53.1422,53.6807,53.0325,53.6009,1895220.0
2025-04-30 14:50:00,53.75,53.87,53.38,53.4,1687113.0,53.6009,53.7206,53.2319,53.2519,1687113.0
2025-04-30 15:00:00,53.41,53.73,53.4,53.6,1401318.0,53.2618,53.5809,53.2519,53.4513,1401318.0
2025-04-30 15:10:00,53.59,53.81,53.53,53.61,1043219.0,53.4413,53.6607,53.3815,53.4613,1043219.0
2025-04-30 15:20:00,53.6,53.82,53.36,53.45,1555238.0,53.4513,53.6707,53.212,53.3017,1555238.0
2025-04-30 15:30:00,53.47,53.75,53.39,53.61,1592423.0,53.3217,53.6009,53.2419,53.4613,1592423.0
2025-04-30 15:40:00,53.59,54.33,53.53,54.26,2922487.0,53.4413,54.1793,53.3815,54.1095,2922487.0
2025-04-30 15:50:00,54.28,55.42,54.25,54.83,7561092.0,54.1294,55.2663,54.0995,54.6779,7561092.0
2025-05-01 09:30:00,57.56,57.74,57.01,57.06,5277617.0,57.4003,57.5798,56.8518,56.9017,5277617.0
2025-05-01 09:40:00,57.07,57.68,56.88,57.57,3988699.0,56.9117,57.52,56.7222,57.4103,3988699.0
2025-05-01 09:50:00,57.57,57.75,56.7,56.75,3711624.0,57.4103,57.5898,56.5427,56.5926,3711624.0
2025-05-01 10:00:00,56.76,57.45,56.7,57.03,4400859.0,56.6025,57.2906,56.5427,56.8718,4400859.0
2025-05-01 10:10:00,57.01,57.48,56.82,57.32,3117360.0,56.8518,57.3205,56.6624,57.161,3117360.0
2025-05-01 10:20:00,57.31,57.87,57.31,57.82,3124197.0,57.151,57.7095,57.151,57.6596,3124197.0
2025-05-01 10:30:00,57.82,58.08,57.62,58.06,3212466.0,57.6596,57.9189,57.4602,57.8989,3212466.0
2025-05-01 10:40:00,58.08,58.26,57.94,58.23,2856926.0,57.9189,58.0984,57.7793,58.0685,2856926.0
2025-05-01 10:50:00,58.23,58.45,58.07,58.43,2182357.0,58.0685,58.2879,57.9089,58.2679,2182357.0
2025-05-01 11:00:00,58.44,58.55,58.24,58.51,2280262.0,58.2779,58.3876,58.0784,58.3477,2280262.0
2025-05-01 11:10:00,58.51,58.89,58.5,58.77,2957314.0,58.3477,58.7266,58.3377,58.607,2957314.0
2025-05-01 11:20:00,58.78,58.81,58.4,58.47,2349700.0,58.6169,58.6469,58.238,58.3078,2349700.0
2025-05-01 11:30:00,58.48,58.53,58.18,58.32,2177237.0,58.3178,58.3676,58.0186,58.1582,2177237.0
2025-05-01 11:40:00,58.32,58.36,58.01,58.02,1551703.0,58.1582,58.1981,57.8491,57.859,1551703.0
2025-05-01 11:50:00,58.02,58.05,57.27,57.51,3356056.0,57.859,57.889,57.1111,57.3505,3356056.0
2025-05-01 12:00:00,57.5,57.83,57.39,57.82,2453311.0,57.3405,57.6696,57.2308,57.6596,2453311.0
2025-05-01 12:10:00,57.81,57.83,57.08,57.36,2415523.0,57.6496,57.6696,56.9217,57.2009,2415523.0
2025-05-01 12:20:00,57.36,57.65,57.19,57.56,1412186.0,57.2009,57.4901,57.0313,57.4003,1412186.0
2025-05-01 12:30:00,57.57,57.77,57.46,57.7,1455448.0,57.4103,57.6097,57.3006,57.5399,1455448.0
2025-05-01 12:40:00,57.69,57.7,57.25,57.3,1291810.0,57.53,57.5399,57.0912,57.141,1291810.0
2025-05-01 12:50:00,57.3,57.52,57.18,57.35,1162518.0,57.141,57.3604,57.0214,57.1909,1162518.0
2025-05-01 13:00:00,57.34,57.97,57.32,57.95,1732194.0,57.1809,57.8092,57.161,57.7892,1732194.0
2025-05-01 13:10:00,57.95,58.07,57.86,58.02,1289599.0,57.7892,57.9089,57.6995,57.859,1289599.0
2025-05-01 13:20:00,58.01,58.07,57.71,57.83,1420900.0,57.8491,57.9089,57.5499,57.6696,1420900.0
2025-05-01 13:30:00,57.83,57.96,57.74,57.77,1006839.0,57.6696,57.7992,57.5798,57.6097,1006839.0
2025-05-01 13:40:00,57.77,57.78,57.34,57.62,1724698.0,57.6097,57.6197,57.1809,57.4602,1724698.0
2025-05-01 13:50:00,57.62,57.76,57.49,57.68,1199265.0,57.4602,57.5998,57.3305,57.52,1199265.0
2025-05-01 14:00:00,57.69,58.11,57.63,58.07,1320731.0,57.53,57.9488,57.4701,57.9089,1320731.0
2025-05-01 14:10:00,58.06,58.19,58.03,58.15,1279588.0,57.8989,58.0286,57.869,57.9887,1279588.0
2025-05-01 14:20:00,58.15,58.15,57.74,57.97,1402677.0,57.9887,57.9887,57.5798,57.8092,1402677.0
2025-05-01 14:30:00,57.97,58.07,57.91,58.01,1093176.0,57.8092,57.9089,57.7493,57.8491,1093176.0
2025-05-01 14:40:00,58.02,58.23,57.91,58.13,1350809.0,57.859,58.0685,57.7493,57.9687,1350809.0
2025-05-01 14:50:00,58.13,58.18,57.88,57.91,841632.0,57.9687,58.0186,57.7194,57.7493,841632.0
2025-05-01 15:00:00,57.91,57.94,57.71,57.73,1441329.0,57.7493,57.7793,57.5499,57.5698,1441329.0
2025-05-01 15:10:00,57.73,57.96,57.58,57.94,1504576.0,57.5698,57.7992,57.4203,57.7793,1504576.0
2025-05-01 15:20:00,57.94,58.01,57.83,57.97,976646.0,57.7793,57.8491,57.6696,57.8092,976646.0
2025-05-01 15:30:00,57.97,58.01,57.74,57.74,1297971.0,57.8092,57.8491,57.5798,57.5798,1297971.0
2025-05-01 15:40:00,57.75,57.97,57.6,57.9,1509711.0,57.5898,57.8092,57.4402,57.7394,1509711.0
2025-05-01 15:50:00,57.9,57.99,56.63,56.78,4498412.0,57.7394,57.8291,56.4729,56.6225,4498412.0
2025-05-02 09:30:00,58.64,58.93,58.14,58.61,5677360.0,58.4773,58.7665,57.9787,58.4474,5677360.0
2025-05-02 09:40:00,58.63,58.87,58.25,58.35,4792422.0,58.4674,58.7067,58.0884,58.1881,4792422.0
2025-05-02 09:50:00,58.36,58.7,58.03,58.47,3976705.0,58.1981,58.5372,57.869,58.3078,3976705.0
2025-05-02 10:00:00,58.48,59.04,58.39,58.98,3560803.0,58.3178,58.8762,58.228,58.8164,3560803.0
2025-05-02 10:10:00,58.98,59.33,58.86,59.11,3411250.0,58.8164,59.1654,58.6967,58.946,3411250.0
2025-05-02 10:20:00,59.12,59.4,58.81,59.39,3289165.0,58.956,59.2352,58.6469,59.2252,3289165.0
2025-05-02 10:30:00,59.39,59.4,58.99,59.26,2594099.0,59.2252,59.2352,58.8264,59.0956,2594099.0
2025-05-02 10:40:00,59.27,59.32,58.95,59.13,1955795.0,59.1056,59.1554,58.7865,58.966,1955795.0
2025-05-02 10:50:00,59.13,59.28,58.9,59.26,1687318.0,58.966,59.1155,58.7366,59.0956,1687318.0
2025-05-02 11:00:00,59.27,59.37,59.14,59.2,1828847.0,59.1056,59.2053,58.9759,59.0358,1828847.0
2025-05-02 11:10:00,59.2,59.51,59.18,59.35,2764921.0,59.0358,59.3449,59.0158,59.1854,2764921.0
2025-05-02 11:20:00,59.37,59.38,59.01,59.04,1898722.0,59.2053,59.2153,58.8463,58.8762,1898722.0
2025-05-02 11:30:00,59.05,59.34,58.91,59.3,2247609.0,58.8862,59.1754,58.7466,59.1355,2247609.0
2025-05-02 11:40:00,59.31,59.52,59.26,59.5,1193619.0,59.1455,59.3549,59.0956,59.3349,1193619.0
2025-05-02 11:50:00,59.49,59.59,59.28,59.52,1334898.0,59.325,59.4247,59.1155,59.3549,1334898.0
2025-05-02 12:00:00,59.52,60.07,59.48,59.76,4908606.0,59.3549,59.9034,59.315,59.5942,4908606.0
2025-05-02 12:10:00,59.77,60.03,59.66,59.99,1912793.0,59.6042,59.8635,59.4945,59.8236,1912793.0
2025-05-02 12:20:00,59.99,60.02,59.71,59.75,1142412.0,59.8236,59.8535,59.5444,59.5842,1142412.0
2025-05-02 12:30:00,59.75,60.1,59.72,60.07,1728647.0,59.5842,59.9333,59.5543,59.9034,1728647.0
2025-05-02 12:40:00,60.07,60.11,59.89,60.0,1314097.0,59.9034,59.9432,59.7239,59.8336,1314097.0
2025-05-02 12:50:00,60.01,60.04,59.87,59.89,1011782.0,59.8435,59.8734,59.7039,59.7239,1011782.0
2025-05-02 13:00:00,59.89,60.0,59.66,59.68,1560044.0,59.7239,59.8336,59.4945,59.5144,1560044.0
2025-05-02 13:10:00,59.68,59.74,59.52,59.61,1525049.0,59.5144,59.5743,59.3549,59.4446,1525049.0
2025-05-02 13:20:00,59.6,59.84,59.51,59.64,1368982.0,59.4347,59.674,59.3449,59.4745,1368982.0
2025-05-02 13:30:00,59.63,59.72,59.54,59.71,836373.0,59.4646,59.5543,59.3748,59.5444,836373.0
2025-05-02 13:40:00,59.71,59.85,59.56,59.69,1218807.0,59.5444,59.684,59.3948,59.5244,1218807.0
2025-05-02 13:50:00,59.69,59.78,59.55,59.75,775705.0,59.5244,59.6142,59.3848,59.5842,775705.0
2025-05-02 14:00:00,59.75,59.96,59.71,59.93,973329.0,59.5842,59.7937,59.5444,59.7637,973329.0
2025-05-02 14:10:00,59.93,60.04,59.9,59.92,865230.0,59.7637,59.8734,59.7338,59.7538,865230.0
2025-05-02 14:20:00,59.91,60.0,59.85,59.94,863133.0,59.7438,59.8336,59.684,59.7737,863133.0
2025-05-02 14:30:00,59.94,60.19,59.94,60.13,1958972.0,59.7737,60.023,59.7737,59.9632,1958972.0
2025-05-02 14:40:00,60.12,60.14,59.61,59.65,1264603.0,59.9532,59.9732,59.4446,59.4845,1264603.0
2025-05-02 14:50:00,59.64,59.84,59.54,59.72,1559342.0,59.4745,59.674,59.3748,59.5543,1559342.0
2025-05-02 15:00:00,59.72,59.73,59.37,59.66,2225078.0,59.5543,59.5643,59.2053,59.4945,2225078.0
2025-05-02 15:10:00,59.65,59.75,59.41,59.71,1671535.0,59.4845,59.5842,59.2452,59.5444,1671535.0
2025-05-02 15:20:00,59.72,59.85,59.67,59.74,1732672.0,59.5543,59.684,59.5045,59.5743,1732672.0
2025-05-02 15:30:00,59.73,59.76,59.48,59.67,1518166.0,59.5643,59.5942,59.315,59.5045,1518166.0
2025-05-02 15:40:00,59.68,59.73,59.15,59.22,1831021.0,59.5144,59.5643,58.9859,59.0557,1831021.0
2025-05-02 15:50:00,59.2,59.69,59.19,59.45,3833400.0,59.0358,59.5244,59.0258,59.2851,3833400.0
2025-05-05 09:30:00,57.9,58.31,57.75,58.02,4707518.0,57.7394,58.1482,57.5898,57.859,4707518.0
2025-05-05 09:40:00,58.02,58.36,57.7,58.23,2918314.0,57.859,58.1981,57.5399,58.0685,2918314.0
2025-05-05 09:50:00,58.23,58.45,57.9,58.29,2823396.0,58.0685,58.2879,57.7394,58.1283,2823396.0
2025-05-05 10:00:00,58.32,58.8,58.09,58.42,3764875.0,58.1582,58.6369,57.9288,58.2579,3764875.0
2025-05-05 10:10:00,58.41,58.68,58.21,58.57,2378504.0,58.248,58.5172,58.0485,58.4075,2378504.0
2025-05-05 10:20:00,58.58,58.66,58.19,58.36,1910853.0,58.4175,58.4973,58.0286,58.1981,1910853.0
2025-05-05 10:30:00,58.35,58.51,57.91,58.43,2421576.0,58.1881,58.3477,57.7493,58.2679,2421576.0
2025-05-05 10:40:00,58.43,58.63,58.36,58.57,2049998.0,58.2679,58.4674,58.1981,58.4075,2049998.0
2025-05-05 10:50:00,58.55,58.83,58.49,58.75,1975329.0,58.3876,58.6668,58.3277,58.587,1975329.0
2025-05-05 11:00:00,58.72,58.86,58.58,58.69,1745485.0,58.5571,58.6967,58.4175,58.5272,1745485.0
2025-05-05 11:10:00,58.69,58.76,58.54,58.74,1154205.0,58.5272,58.597,58.3776,58.577,1154205.0
2025-05-05 11:20:00,58.74,58.91,58.57,58.69,1403068.0,58.577,58.7466,58.4075,58.5272,1403068.0
2025-05-05 11:30:00,58.7,58.77,58.4,58.46,1215421.0,58.5372,58.607,58.238,58.2978,1215421.0
2025-05-05 11:40:00,58.45,58.7,58.43,58.47,1334332.0,58.2879,58.5372,58.2679,58.3078,1334332.0
2025-05-05 11:50:00,58.46,58.75,58.46,58.73,944750.0,58.2978,58.587,58.2978,58.5671,944750.0
2025-05-05 12:00:00,58.72,58.96,58.65,58.79,1529199.0,58.5571,58.7964,58.4873,58.6269,1529199.0
2025-05-05 12:10:00,58.78,58.94,58.74,58.92,848208.0,58.6169,58.7765,58.577,58.7565,848208.0
2025-05-05 12:20:00,58.92,59.07,58.89,59.0,1176885.0,58.7565,58.9061,58.7266,58.8363,1176885.0
2025-05-05 12:30:00,59.0,59.01,58.83,58.98,894278.0,58.8363,58.8463,58.6668,58.8164,894278.0
2025-05-05 12:40:00,58.99,59.09,58.98,59.07,1056376.0,58.8264,58.9261,58.8164,58.9061,1056376.0
2025-05-05 12:50:00,59.08,59.12,58.96,59.02,737746.0,58.9161,58.956,58.7964,58.8563,737746.0
2025-05-05 13:00:00,59.01,59.02,58.86,58.95,779222.0,58.8463,58.8563,58.6967,58.7865,779222.0
2025-05-05 13:10:00,58.95,59.03,58.76,58.93,899030.0,58.7865,58.8662,58.597,58.7665,899030.0
2025-05-05 13:20:00,58.91,59.02,58.88,58.98,422925.0,58.7466,58.8563,58.7167,58.8164,422925.0
2025-05-05 13:30:00,58.98,59.16,58.95,59.08,1024697.0,58.8164,58.9959,58.7865,58.9161,1024697.0
2025-05-05 13:40:00,59.07,59.15,58.99,59.12,496067.0,58.9061,58.9859,58.8264,58.956,496067.0
2025-05-05 13:50:00,59.11,59.19,59.07,59.09,557516.0,58.946,59.0258,58.9061,58.9261,557516.0
2025-05-05 14:00:00,59.08,59.31,59.04,59.23,1230798.0,58.9161,59.1455,58.8762,59.0657,1230798.0
2025-05-05 14:10:00,59.23,59.33,59.18,59.2,1127985.0,59.0657,59.1654,59.0158,59.0358,1127985.0
2025-05-05 14:20:00,59.21,59.34,59.2,59.24,679009.0,59.0457,59.1754,59.0358,59.0757,679009.0
2025-05-05 14:30:00,59.24,59.45,59.21,59.42,966490.0,59.0757,59.2851,59.0457,59.2552,966490.0
2025-05-05 14:40:00,59.41,59.5,59.37,59.42,1146202.0,59.2452,59.3349,59.2053,59.2552,1146202.0
2025-05-05 14:50:00,59.43,59.45,59.13,59.15,1250011.0,59.2651,59.2851,58.966,58.9859,1250011.0
2025-05-05 15:00:00,59.15,59.18,58.92,59.01,1635915.0,58.9859,59.0158,58.7565,58.8463,1635915.0
2025-05-05 15:10:00,59.01,59.1,58.9,59.0,1157527.0,58.8463,58.936,58.7366,58.8363,1157527.0
2025-05-05 15:20:00,59.0,59.02,58.75,58.82,1483021.0,58.8363,58.8563,58.587,58.6568,1483021.0
2025-05-05 15:30:00,58.81,59.04,58.77,58.93,1098741.0,58.6469,58.8762,58.607,58.7665,1098741.0
2025-05-05 15:40:00,58.93,59.01,58.52,58.66,1937876.0,58.7665,58.8463,58.3577,58.4973,1937876.0
2025-05-05 15:50:00,58.67,58.79,58.21,58.38,2939286.0,58.5072,58.6269,58.0485,58.218,2939286.0
2025-05-06 09:30:00,56.06,56.65,55.9,56.64,4167415.0,55.9045,56.4928,55.7449,56.4829,4167415.0
2025-05-06 09:40:00,56.64,56.65,56.07,56.08,3273845.0,56.4829,56.4928,55.9145,55.9244,3273845.0
2025-05-06 09:50:00,56.09,56.09,55.64,55.73,3092816.0,55.9344,55.9344,55.4856,55.5754,3092816.0
2025-05-06 10:00:00,55.74,56.32,55.57,56.28,3619988.0,55.5854,56.1638,55.4158,56.1239,3619988.0
2025-05-06 10:10:00,56.27,56.7,56.21,56.68,2938649.0,56.1139,56.5427,56.0541,56.5228,2938649.0
2025-05-06 10:20:00,56.68,57.04,56.68,56.95,3217378.0,56.5228,56.8818,56.5228,56.792,3217378.0
2025-05-06 10:30:00,56.94,57.15,56.79,57.07,2931186.0,56.782,56.9915,56.6325,56.9117,2931186.0
2025-05-06 10:40:00,57.07,57.28,56.94,57.1,1660843.0,56.9117,57.1211,56.782,56.9416,1660843.0
2025-05-06 10:50:00,57.11,57.11,56.87,56.99,1617244.0,56.9516,56.9516,56.7122,56.8319,1617244.0
2025-05-06 11:00:00,57.01,57.23,56.84,56.89,1481121.0,56.8518,57.0712,56.6823,56.7322,1481121.0
2025-05-06 11:10:00,56.89,57.2,56.86,57.16,1041798.0,56.7322,57.0413,56.7023,57.0014,1041798.0
2025-05-06 11:20:00,57.17,57.34,57.11,57.31,1390222.0,57.0114,57.1809,56.9516,57.151,1390222.0
2025-05-06 11:30:00,57.31,57.41,57.11,57.34,1182692.0,57.151,57.2507,56.9516,57.1809,1182692.0
2025-05-06 11:40:00,57.34,57.37,56.94,57.06,1122123.0,57.1809,57.2108,56.782,56.9017,1122123.0
2025-05-06 11:50:00,57.07,57.11,56.82,56.92,979824.0,56.9117,56.9516,56.6624,56.7621,979824.0
2025-05-06 12:00:00,56.92,57.08,56.8,56.84,870409.0,56.7621,56.9217,56.6424,56.6823,870409.0
2025-05-06 12:10:00,56.84,58.04,56.82,57.59,4573291.0,56.6823,57.879,56.6624,57.4302,4573291.0
2025-05-06 12:20:00,57.59,57.67,56.89,57.01,2182620.0,57.4302,57.51,56.7322,56.8518,2182620.0
2025-05-06 12:30:00,57.0,57.34,56.93,57.17,1472290.0,56.8419,57.1809,56.7721,57.0114,1472290.0
2025-05-06 12:40:00,57.17,57.28,56.8,56.93,1634963.0,57.0114,57.1211,56.6424,56.7721,1634963.0
2025-05-06 12:50:00,56.92,56.92,56.61,56.64,1324197.0,56.7621,56.7621,56.453,56.4829,1324197.0
2025-05-06 13:00:00,56.64,57.12,56.63,57.01,1921911.0,56.4829,56.9615,56.4729,56.8518,1921911.0
2025-05-06 13:10:00,57.01,57.09,56.84,57.03,650382.0,56.8518,56.9316,56.6823,56.8718,650382.0
2025-05-06 13:20:00,57.02,57.03,56.63,56.81,1156544.0,56.8618,56.8718,56.4729,56.6524,1156544.0
2025-05-06 13:30:00,56.81,57.0,56.65,56.66,676926.0,56.6524,56.8419,56.4928,56.5028,676926.0
2025-05-06 13:40:00,56.66,56.69,56.41,56.48,1058011.0,56.5028,56.5327,56.2535,56.3233,1058011.0
2025-05-06 13:50:00,56.47,56.62,56.43,56.48,796097.0,56.3133,56.4629,56.2735,56.3233,796097.0
2025-05-06 14:00:00,56.49,56.92,56.48,56.72,1344297.0,56.3333,56.7621,56.3233,56.5627,1344297.0
2025-05-06 14:10:00,56.72,56.99,56.53,56.98,1054053.0,56.5627,56.8319,56.3732,56.8219,1054053.0
2025-05-06 14:20:00,56.98,57.24,56.92,57.19,1299320.0,56.8219,57.0812,56.7621,57.0313,1299320.0
2025-05-06 14:30:00,57.19,57.26,57.04,57.18,969921.0,57.0313,57.1012,56.8818,57.0214,969921.0
2025-05-06 14:40:00,57.17,57.3,57.08,57.18,822914.0,57.0114,57.141,56.9217,57.0214,822914.0
2025-05-06 14:50:00,57.16,57.42,56.99,57.42,1213106.0,57.0014,57.2607,56.8319,57.2607,1213106.0
2025-05-06 15:00:00,57.41,57.45,57.1,57.17,945353.0,57.2507,57.2906,56.9416,57.0114,945353.0
2025-05-06 15:10:00,57.17,57.39,57.07,57.2,824560.0,57.0114,57.2308,56.9117,57.0413,824560.0
2025-05-06 15:20:00,57.2,57.41,57.15,57.37,827526.0,57.0413,57.2507,56.9915,57.2108,827526.0
2025-05-06 15:30:00,57.37,57.55,57.28,57.3,1949887.0,57.2108,57.3903,57.1211,57.141,1949887.0
2025-05-06 15:40:00,57.31,57.58,57.28,57.45,1022772.0,57.151,57.4203,57.1211,57.2906,1022772.0
2025-05-06 15:50:00,57.44,57.51,56.7,56.73,3011724.0,57.2807,57.3505,56.5427,56.5726,3011724.0
2025-05-07 09:30:00,56.96,57.16,56.68,56.86,3745082.0,56.802,57.0014,56.5228,56.7023,3745082.0
2025-05-07 09:40:00,56.86,57.29,56.63,56.77,3751497.0,56.7023,57.1311,56.4729,56.6125,3751497.0
2025-05-07 09:50:00,56.77,57.35,56.74,57.29,2327029.0,56.6125,57.1909,56.5826,57.1311,2327029.0
2025-05-07 10:00:00,57.29,57.37,57.06,57.36,1857188.0,57.1311,57.2108,56.9017,57.2009,1857188.0
2025-05-07 10:10:00,57.35,57.45,57.22,57.35,1900680.0,57.1909,57.2906,57.0613,57.1909,1900680.0
2025-05-07 10:20:00,57.36,57.64,57.22,57.59,2623358.0,57.2009,57.4801,57.0613,57.4302,2623358.0
2025-05-07 10:30:00,57.59,57.63,57.46,57.52,1441478.0,57.4302,57.4701,57.3006,57.3604,1441478.0
2025-05-07 10:40:00,57.53,57.54,57.09,57.12,1945096.0,57.3704,57.3804,56.9316,56.9615,1945096.0
2025-05-07 10:50:00,57.12,57.19,56.37,56.48,4046580.0,56.9615,57.0313,56.2136,56.3233,4046580.0
2025-05-07 11:00:00,56.49,56.54,56.14,56.38,2710151.0,56.3333,56.3831,55.9843,56.2236,2710151.0
2025-05-07 11:10:00,56.37,56.46,56.03,56.3,1718600.0,56.2136,56.3034,55.8746,56.1438,1718600.0
2025-05-07 11:20:00,56.29,56.5,56.1,56.23,1576056.0,56.1338,56.3433,55.9444,56.074,1576056.0
2025-05-07 11:30:00,56.22,56.35,56.04,56.29,1409490.0,56.064,56.1937,55.8845,56.1338,1409490.0
2025-05-07 11:40:00,56.3,56.59,56.08,56.09,1907700.0,56.1438,56.433,55.9244,55.9344,1907700.0
2025-05-07 11:50:00,56.1,56.59,56.01,56.52,1778299.0,55.9444,56.433,55.8546,56.3632,1778299.0
2025-05-07 12:00:00,56.51,56.58,56.28,56.45,968217.0,56.3532,56.423,56.1239,56.2934,968217.0
2025-05-07 12:10:00,56.48,56.57,56.33,56.56,1107101.0,56.3233,56.4131,56.1737,56.4031,1107101.0
2025-05-07 12:20:00,56.56,56.58,56.19,56.22,1308894.0,56.4031,56.423,56.0341,56.064,1308894.0
2025-05-07 12:30:00,56.23,56.46,56.17,56.44,623290.0,56.074,56.3034,56.0142,56.2834,623290.0
2025-05-07 12:40:00,56.45,56.79,56.43,56.72,1283004.0,56.2934,56.6325,56.2735,56.5627,1283004.0
2025-05-07 12:50:00,56.73,56.99,56.64,56.95,1102282.0,56.5726,56.8319,56.4829,56.792,1102282.0
2025-05-07 13:00:00,56.94,57.05,56.87,56.98,1008800.0,56.782,56.8917,56.7122,56.8219,1008800.0
2025-05-07 13:10:00,56.98,57.16,56.95,56.95,1231414.0,56.8219,57.0014,56.792,56.792,1231414.0
2025-05-07 13:20:00,56.95,57.06,56.78,56.96,1127033.0,56.792,56.9017,56.6225,56.802,1127033.0
2025-05-07 13:30:00,56.95,57.01,56.59,56.7,853837.0,56.792,56.8518,56.433,56.5427,853837.0
2025-05-07 13:40:00,56.69,56.78,56.56,56.78,750289.0,56.5327,56.6225,56.4031,56.6225,750289.0
2025-05-07 13:50:00,56.78,56.81,56.14,56.25,2089204.0,56.6225,56.6524,55.9843,56.094,2089204.0
2025-05-07 14:00:00,56.24,56.69,55.14,55.29,3953891.0,56.084,56.5327,54.987,55.1366,3953891.0
2025-05-07 14:10:00,55.29,55.63,55.08,55.49,2636384.0,55.1366,55.4757,54.9272,55.3361,2636384.0
2025-05-07 14:20:00,55.5,56.01,55.46,55.87,2541063.0,55.346,55.8546,55.3061,55.715,2541063.0
2025-05-07 14:30:00,55.86,56.55,55.68,56.45,3828814.0,55.705,56.3931,55.5255,56.2934,3828814.0
2025-05-07 14:40:00,56.43,56.6,55.62,55.9,2689721.0,56.2735,56.443,55.4657,55.7449,2689721.0
2025-05-07 14:50:00,55.91,56.98,55.65,56.83,4424937.0,55.7549,56.8219,55.4956,56.6723,4424937.0
2025-05-07 15:00:00,56.83,56.88,56.48,56.78,2289551.0,56.6723,56.7222,56.3233,56.6225,2289551.0
2025-05-07 15:10:00,56.77,56.8,56.3,56.72,1947292.0,56.6125,56.6424,56.1438,56.5627,1947292.0
2025-05-07 15:20:00,56.71,56.72,55.81,55.89,1919874.0,56.5527,56.5627,55.6552,55.735,1919874.0
2025-05-07 15:30:00,55.88,56.41,55.82,56.3,2555864.0,55.725,56.2535,55.6651,56.1438,2555864.0
2025-05-07 15:40:00,56.29,58.26,56.2,57.09,8567951.0,56.1338,58.0984,56.0441,56.9316,8567951.0
2025-05-07 15:50:00,57.08,57.6,56.44,57.41,4197979.0,56.9217,57.4402,56.2834,57.2507,4197979.0
2025-05-08 09:30:00,59.2,59.3,58.66,58.71,5117777.0,59.0358,59.1355,58.4973,58.5471,5117777.0
2025-05-08 09:40:00,58.7,59.0,58.35,58.48,3177654.0,58.5372,58.8363,58.1881,58.3178,3177654.0
2025-05-08 09:50:00,58.48,58.82,58.4,58.62,2411627.0,58.3178,58.6568,58.238,58.4574,2411627.0
2025-05-08 10:00:00,58.63,58.91,58.32,58.43,2447983.0,58.4674,58.7466,58.1582,58.2679,2447983.0
2025-05-08 10:10:00,58.43,58.5,58.06,58.39,2629986.0,58.2679,58.3377,57.8989,58.228,2629986.0
2025-05-08 10:20:00,58.39,58.69,58.23,58.61,2235534.0,58.228,58.5272,58.0685,58.4474,2235534.0
2025-05-08 10:30:00,58.61,58.84,58.31,58.38,2705586.0,58.4474,58.6768,58.1482,58.218,2705586.0
2025-05-08 10:40:00,58.37,58.56,58.14,58.25,1699463.0,58.2081,58.3975,57.9787,58.0884,1699463.0
2025-05-08 10:50:00,58.25,58.59,57.66,57.99,4261271.0,58.0884,58.4275,57.5,57.8291,4261271.0
2025-05-08 11:00:00,57.98,58.38,57.79,58.35,2633382.0,57.8192,58.218,57.6297,58.1881,2633382.0
2025-05-08 11:10:00,58.36,58.7,58.33,58.66,1922174.0,58.1981,58.5372,58.1682,58.4973,1922174.0
2025-05-08 11:20:00,58.66,59.57,58.66,59.3,5447108.0,58.4973,59.4047,58.4973,59.1355,5447108.0
2025-05-08 11:30:00,59.3,59.67,59.06,59.67,4300611.0,59.1355,59.5045,58.8962,59.5045,4300611.0
2025-05-08 11:40:00,59.68,60.52,59.66,60.44,6350680.0,59.5144,60.3521,59.4945,60.2723,6350680.0
2025-05-08 11:50:00,60.43,60.48,60.01,60.15,3060188.0,60.2624,60.3122,59.8435,59.9831,3060188.0
2025-05-08 12:00:00,60.15,60.45,60.11,60.45,1694001.0,59.9831,60.2823,59.9432,60.2823,1694001.0
2025-05-08 12:10:00,60.44,60.6,60.24,60.48,2172119.0,60.2723,60.4319,60.0729,60.3122,2172119.0
2025-05-08 12:20:00,60.47,60.56,60.23,60.24,1505695.0,60.3022,60.392,60.0629,60.0729,1505695.0
2025-05-08 12:30:00,60.24,60.47,60.2,60.45,975439.0,60.0729,60.3022,60.033,60.2823,975439.0
2025-05-08 12:40:00,60.44,60.65,60.37,60.6,1644881.0,60.2723,60.4817,60.2025,60.4319,1644881.0
2025-05-08 12:50:00,60.6,60.71,60.55,60.67,1156289.0,60.4319,60.5416,60.382,60.5017,1156289.0
2025-05-08 13:00:00,60.66,60.69,60.4,60.42,1024188.0,60.4917,60.5216,60.2324,60.2524,1024188.0
2025-05-08 13:10:00,60.43,60.44,60.3,60.36,773868.0,60.2624,60.2723,60.1327,60.1926,773868.0
2025-05-08 13:20:00,60.36,60.49,60.25,60.39,932856.0,60.1926,60.3222,60.0829,60.2225,932856.0
2025-05-08 13:30:00,60.4,60.45,60.08,60.23,1088547.0,60.2324,60.2823,59.9133,60.0629,1088547.0
2025-05-08 13:40:00,60.22,60.26,60.05,60.2,835855.0,60.0529,60.0928,59.8834,60.033,835855.0
2025-05-08 13:50:00,60.19,60.34,59.94,59.96,1290982.0,60.023,60.1726,59.7737,59.7937,1290982.0
2025-05-08 14:00:00,59.96,60.15,59.84,60.11,1263924.0,59.7937,59.9831,59.674,59.9432,1263924.0
2025-05-08 14:10:00,60.1,60.26,59.99,60.23,882178.0,59.9333,60.0928,59.8236,60.0629,882178.0
2025-05-08 14:20:00,60.23,60.29,60.07,60.12,798143.0,60.0629,60.1227,59.9034,59.9532,798143.0
2025-05-08 14:30:00,60.12,60.5,60.11,60.44,1413232.0,59.9532,60.3322,59.9432,60.2723,1413232.0
2025-05-08 14:40:00,60.43,60.54,60.37,60.4,978096.0,60.2624,60.3721,60.2025,60.2324,978096.0
2025-05-08 14:50:00,60.4,60.43,60.24,60.25,700195.0,60.2324,60.2624,60.0729,60.0829,700195.0
2025-05-08 15:00:00,60.25,60.34,60.09,60.16,950339.0,60.0829,60.1726,59.9233,59.9931,950339.0
2025-05-08 15:10:00,60.17,60.3,60.11,60.3,795752.0,60.0031,60.1327,59.9432,60.1327,795752.0
2025-05-08 15:20:00,60.3,60.65,60.26,60.56,2238186.0,60.1327,60.4817,60.0928,60.392,2238186.0
2025-05-08 15:30:00,60.57,60.6,60.12,60.14,1376885.0,60.402,60.4319,59.9532,59.9732,1376885.0
2025-05-08 15:40:00,60.14,60.15,59.72,59.84,2195751.0,59.9732,59.9831,59.5543,59.674,2195751.0
2025-05-08 15:50:00,59.85,59.9,59.03,59.12,3848953.0,59.684,59.7338,58.8662,58.956,3848953.0
2025-05-09 09:30:00,59.79,60.27,59.79,60.07,3916624.0,59.6241,60.1028,59.6241,59.9034,3916624.0
2025-05-09 09:40:00,60.06,60.1,59.75,59.93,3017425.0,59.8934,59.9333,59.5842,59.7637,3017425.0
2025-05-09 09:50:00,59.93,60.1,59.61,60.05,2551158.0,59.7637,59.9333,59.4446,59.8834,2551158.0
2025-05-09 10:00:00,60.04,60.22,59.86,60.12,2175161.0,59.8734,60.0529,59.6939,59.9532,2175161.0
2025-05-09 10:10:00,60.11,60.14,59.6,59.62,1824723.0,59.9432,59.9732,59.4347,59.4546,1824723.0
2025-05-09 10:20:00,59.61,59.66,58.81,58.98,3580483.0,59.4446,59.4945,58.6469,58.8164,3580483.0
2025-05-09 10:30:00,58.99,59.14,58.32,58.48,4337808.0,58.8264,58.9759,58.1582,58.3178,4337808.0
2025-05-09 10:40:00,58.48,58.95,58.33,58.92,2852622.0,58.3178,58.7865,58.1682,58.7565,2852622.0
2025-05-09 10:50:00,58.92,59.11,58.68,59.06,2197253.0,58.7565,58.946,58.5172,58.8962,2197253.0
2025-05-09 11:00:00,59.06,59.36,58.93,59.3,1849178.0,58.8962,59.1953,58.7665,59.1355,1849178.0
2025-05-09 11:10:00,59.3,59.32,58.94,59.19,1943849.0,59.1355,59.1554,58.7765,59.0258,1943849.0
2025-05-09 11:20:00,59.19,59.2,58.76,58.99,1845437.0,59.0258,59.0358,58.597,58.8264,1845437.0
2025-05-09 11:30:00,58.97,59.16,58.72,58.95,1774697.0,58.8064,58.9959,58.5571,58.7865,1774697.0
2025-05-09 11:40:00,58.95,59.14,58.81,59.05,1353672.0,58.7865,58.9759,58.6469,58.8862,1353672.0
2025-05-09 11:50:00,59.05,59.31,58.99,59.29,1373267.0,58.8862,59.1455,58.8264,59.1255,1373267.0
2025-05-09 12:00:00,59.27,59.33,58.66,58.69,1460312.0,59.1056,59.1654,58.4973,58.5272,1460312.0
2025-05-09 12:10:00,58.69,58.89,58.47,58.79,1843883.0,58.5272,58.7266,58.3078,58.6269,1843883.0
2025-05-09 12:20:00,58.78,58.9,58.68,58.7,841692.0,58.6169,58.7366,58.5172,58.5372,841692.0
2025-05-09 12:30:00,58.7,58.97,58.61,58.77,1140489.0,58.5372,58.8064,58.4474,58.607,1140489.0
2025-05-09 12:40:00,58.76,58.88,58.45,58.57,972714.0,58.597,58.7167,58.2879,58.4075,972714.0
2025-05-09 12:50:00,58.56,58.79,58.49,58.57,848353.0,58.3975,58.6269,58.3277,58.4075,848353.0
2025-05-09 13:00:00,58.58,58.69,58.45,58.68,767025.0,58.4175,58.5272,58.2879,58.5172,767025.0
2025-05-09 13:10:00,58.68,58.82,58.52,58.75,1096680.0,58.5172,58.6568,58.3577,58.587,1096680.0
2025-05-09 13:20:00,58.77,58.92,58.34,58.73,1463662.0,58.607,58.7565,58.1782,58.5671,1463662.0
2025-05-09 13:30:00,58.72,58.85,58.58,58.82,696023.0,58.5571,58.6867,58.4175,58.6568,696023.0
2025-05-09 13:40:00,58.82,59.12,58.75,59.1,1013591.0,58.6568,58.956,58.587,58.936,1013591.0
2025-05-09 13:50:00,59.09,59.21,58.92,59.17,999994.0,58.9261,59.0457,58.7565,59.0059,999994.0
2025-05-09 14:00:00,59.16,59.2,58.97,58.98,923352.0,58.9959,59.0358,58.8064,58.8164,923352.0
2025-05-09 14:10:00,58.98,59.11,58.77,58.89,971656.0,58.8164,58.946,58.607,58.7266,971656.0
2025-05-09 14:20:00,58.88,58.98,58.82,58.87,659814.0,58.7167,58.8164,58.6568,58.7067,659814.0
2025-05-09 14:30:00,58.89,59.05,58.85,58.96,674572.0,58.7266,58.8862,58.6867,58.7964,674572.0
2025-05-09 14:40:00,58.97,59.08,58.9,59.04,583012.0,58.8064,58.9161,58.7366,58.8762,583012.0
2025-05-09 14:50:00,59.05,59.14,58.94,59.04,812460.0,58.8862,58.9759,58.7765,58.8762,812460.0
2025-05-09 15:00:00,59.04,59.4,59.03,59.34,1547595.0,58.8762,59.2352,58.8662,59.1754,1547595.0
2025-05-09 15:10:00,59.34,59.42,59.16,59.29,1499593.0,59.1754,59.2552,58.9959,59.1255,1499593.0
2025-05-09 15:20:00,59.29,59.33,59.07,59.17,1022250.0,59.1255,59.1654,58.9061,59.0059,1022250.0
2025-05-09 15:30:00,59.18,59.28,58.91,59.14,1384954.0,59.0158,59.1155,58.7466,58.9759,1384954.0
2025-05-09 15:40:00,59.14,59.23,58.96,59.04,996792.0,58.9759,59.0657,58.7964,58.8762,996792.0
2025-05-09 15:50:00,59.04,59.28,58.94,59.0,2241146.0,58.8762,59.1155,58.7765,58.8363,2241146.0
2025-05-12 09:30:00,65.85,65.87,64.52,64.67,8602127.0,65.6673,65.6873,64.341,64.4906,8602127.0
2025-05-12 09:40:00,64.68,64.81,64.32,64.78,5200151.0,64.5006,64.6302,64.1416,64.6003,5200151.0
2025-05-12 09:50:00,64.78,65.24,64.62,64.7,4465309.0,64.6003,65.059,64.4407,64.5205,4465309.0
2025-05-12 10:00:00,64.7,64.99,64.5,64.77,2944681.0,64.5205,64.8097,64.3211,64.5903,2944681.0
2025-05-12 10:10:00,64.78,65.24,64.71,65.0,2974720.0,64.6003,65.059,64.5305,64.8197,2974720.0
2025-05-12 10:20:00,65.0,65.09,64.14,64.29,3425843.0,64.8197,64.9094,63.9621,64.1116,3425843.0
2025-05-12 10:30:00,64.3,64.36,63.85,64.35,3635956.0,64.1216,64.1815,63.6729,64.1715,3635956.0
2025-05-12 10:40:00,64.35,64.89,64.34,64.75,2782871.0,64.1715,64.71,64.1615,64.5704,2782871.0
2025-05-12 10:50:00,64.75,64.95,64.53,64.56,1544920.0,64.5704,64.7698,64.351,64.3809,1544920.0
2025-05-12 11:00:00,64.57,64.79,64.49,64.62,1749475.0,64.3909,64.6103,64.3111,64.4407,1749475.0
2025-05-12 11:10:00,64.63,64.81,64.55,64.75,1284906.0,64.4507,64.6302,64.3709,64.5704,1284906.0
2025-05-12 11:20:00,64.75,64.8,64.42,64.68,1616713.0,64.5704,64.6202,64.2413,64.5006,1616713.0
2025-05-12 11:30:00,64.7,64.87,64.58,64.67,1048249.0,64.5205,64.69,64.4008,64.4906,1048249.0
2025-05-12 11:40:00,64.67,64.79,64.49,64.68,1206468.0,64.4906,64.6103,64.3111,64.5006,1206468.0
2025-05-12 11:50:00,64.69,64.71,64.47,64.53,1111894.0,64.5105,64.5305,64.2912,64.351,1111894.0
2025-05-12 12:00:00,64.53,64.85,64.45,64.84,1539491.0,64.351,64.6701,64.2712,64.6601,1539491.0
2025-05-12 12:10:00,64.85,65.02,64.74,64.97,1835957.0,64.6701,64.8396,64.5604,64.7898,1835957.0
2025-05-12 12:20:00,64.96,65.16,64.9,65.01,1277836.0,64.7798,64.9792,64.72,64.8297,1277836.0
2025-05-12 12:30:00,65.01,65.2,64.98,65.11,964959.0,64.8297,65.0191,64.7997,64.9294,964959.0
2025-05-12 12:40:00,65.1,65.46,65.08,65.44,1390490.0,64.9194,65.2784,64.8995,65.2585,1390490.0
2025-05-12 12:50:00,65.44,65.54,65.36,65.5,1560388.0,65.2585,65.3582,65.1787,65.3183,1560388.0
2025-05-12 13:00:00,65.5,65.99,65.45,65.94,2019030.0,65.3183,65.8069,65.2684,65.7571,2019030.0
2025-05-12 13:10:00,65.95,65.97,65.73,65.79,1482420.0,65.767,65.787,65.5477,65.6075,1482420.0
2025-05-12 13:20:00,65.79,65.8,65.55,65.68,1281778.0,65.6075,65.6175,65.3682,65.4978,1281778.0
2025-05-12 13:30:00,65.68,65.84,65.62,65.75,954186.0,65.4978,65.6573,65.438,65.5676,954186.0
2025-05-12 13:40:00,65.73,65.87,65.67,65.8,700204.0,65.5477,65.6873,65.4878,65.6175,700204.0
2025-05-12 13:50:00,65.8,65.93,65.75,65.76,744539.0,65.6175,65.7471,65.5676,65.5776,744539.0
2025-05-12 14:00:00,65.76,65.9,65.74,65.8,756593.0,65.5776,65.7172,65.5576,65.6175,756593.0
2025-05-12 14:10:00,65.8,65.92,65.64,65.92,1263270.0,65.6175,65.7371,65.4579,65.7371,1263270.0
2025-05-12 14:20:00,65.92,65.96,65.81,65.89,623360.0,65.7371,65.777,65.6274,65.7072,623360.0
2025-05-12 14:30:00,65.9,66.02,65.85,65.98,875693.0,65.7172,65.8369,65.6673,65.797,875693.0
2025-05-12 14:40:00,65.97,66.06,65.82,65.84,896644.0,65.787,65.8767,65.6374,65.6573,896644.0
2025-05-12 14:50:00,65.84,65.88,65.64,65.65,1033441.0,65.6573,65.6972,65.4579,65.4679,1033441.0
2025-05-12 15:00:00,65.65,65.91,65.51,65.87,1246024.0,65.4679,65.7272,65.3283,65.6873,1246024.0
2025-05-12 15:10:00,65.88,65.88,65.61,65.78,901335.0,65.6972,65.6972,65.428,65.5975,901335.0
2025-05-12 15:20:00,65.78,65.79,65.47,65.54,1041254.0,65.5975,65.6075,65.2884,65.3582,1041254.0
2025-05-12 15:30:00,65.53,65.63,65.42,65.46,1496935.0,65.3482,65.4479,65.2385,65.2784,1496935.0
2025-05-12 15:40:00,65.46,65.56,65.32,65.53,1403038.0,65.2784,65.3781,65.1388,65.3482,1403038.0
2025-05-12 15:50:00,65.55,66.16,65.55,66.12,5063983.0,65.3682,65.9765,65.3682,65.9366,5063983.0
2025-05-13 09:30:00,66.67,67.29,66.36,67.25,4662304.0,66.485,67.1033,66.1759,67.0634,4662304.0
2025-05-13 09:40:00,67.25,67.39,67.06,67.16,2983003.0,67.0634,67.203,66.874,66.9737,2983003.0
2025-05-13 09:50:00,67.16,67.87,67.15,67.8,3597833.0,66.9737,67.6817,66.9637,67.6119,3597833.0
2025-05-13 10:00:00,67.8,68.32,67.72,68.23,3403005.0,67.6119,68.1305,67.5321,68.0407,3403005.0
2025-05-13 10:10:00,68.23,68.9,68.0,68.66,5046612.0,68.0407,68.7089,67.8114,68.4695,5046612.0
2025-05-13 10:20:00,68.66,68.85,68.52,68.59,3060107.0,68.4695,68.659,68.3299,68.3997,3060107.0
2025-05-13 10:30:00,68.6,68.76,68.43,68.72,2276715.0,68.4097,68.5692,68.2402,68.5294,2276715.0
2025-05-13 10:40:00,68.72,68.76,68.37,68.56,2452461.0,68.5294,68.5692,68.1803,68.3698,2452461.0
2025-05-13 10:50:00,68.56,69.06,68.55,68.97,2614271.0,68.3698,68.8684,68.3598,68.7787,2614271.0
2025-05-13 11:00:00,68.97,69.02,68.78,68.89,1536509.0,68.7787,68.8285,68.5892,68.6989,1536509.0
2025-05-13 11:10:00,68.9,69.18,68.9,69.17,1638280.0,68.7089,68.9881,68.7089,68.9781,1638280.0
2025-05-13 11:20:00,69.17,69.36,69.0,69.22,1696233.0,68.9781,69.1676,68.8086,69.028,1696233.0
2025-05-13 11:30:00,69.22,69.43,69.18,69.35,1789603.0,69.028,69.2374,68.9881,69.1576,1789603.0
2025-05-13 11:40:00,69.34,69.46,69.23,69.28,1446959.0,69.1476,69.2673,69.0379,69.0878,1446959.0
2025-05-13 11:50:00,69.27,69.39,69.14,69.28,1420023.0,69.0778,69.1975,68.9482,69.0878,1420023.0
2025-05-13 12:00:00,69.28,69.31,68.98,69.12,1698320.0,69.0878,69.1177,68.7886,68.9283,1698320.0
2025-05-13 12:10:00,69.13,69.36,69.03,69.15,1242338.0,68.9382,69.1676,68.8385,68.9582,1242338.0
2025-05-13 12:20:00,69.14,69.51,69.1,69.45,1477778.0,68.9482,69.3172,68.9083,69.2573,1477778.0
2025-05-13 12:30:00,69.45,69.64,69.29,69.63,1322611.0,69.2573,69.4468,69.0978,69.4368,1322611.0
2025-05-13 12:40:00,69.63,69.78,69.56,69.76,1221057.0,69.4368,69.5864,69.367,69.5665,1221057.0
2025-05-13 12:50:00,69.76,69.79,69.59,69.62,990704.0,69.5665,69.5964,69.3969,69.4269,990704.0
2025-05-13 13:00:00,69.63,69.68,69.49,69.56,946329.0,69.4368,69.4867,69.2972,69.367,946329.0
2025-05-13 13:10:00,69.57,69.69,69.45,69.62,1055451.0,69.377,69.4967,69.2573,69.4269,1055451.0
2025-05-13 13:20:00,69.63,69.63,69.5,69.59,653514.0,69.4368,69.4368,69.3072,69.3969,653514.0
2025-05-13 13:30:00,69.59,69.86,69.58,69.74,1378606.0,69.3969,69.6662,69.387,69.5465,1378606.0
2025-05-13 13:40:00,69.72,69.81,69.6,69.8,846829.0,69.5266,69.6163,69.4069,69.6064,846829.0
2025-05-13 13:50:00,69.79,69.84,69.37,69.39,1553217.0,69.5964,69.6463,69.1776,69.1975,1553217.0
2025-05-13 14:00:00,69.39,69.5,69.18,69.34,1822723.0,69.1975,69.3072,68.9881,69.1476,1822723.0
2025-05-13 14:10:00,69.33,69.53,69.33,69.48,887942.0,69.1377,69.3371,69.1377,69.2873,887942.0
2025-05-13 14:20:00,69.48,69.56,69.44,69.45,720540.0,69.2873,69.367,69.2474,69.2573,720540.0
2025-05-13 14:30:00,69.46,69.52,69.33,69.42,940269.0,69.2673,69.3271,69.1377,69.2274,940269.0
2025-05-13 14:40:00,69.42,69.45,69.23,69.34,888165.0,69.2274,69.2573,69.0379,69.1476,888165.0
2025-05-13 14:50:00,69.34,69.73,69.28,69.69,1888235.0,69.1476,69.5366,69.0878,69.4967,1888235.0
2025-05-13 15:00:00,69.69,69.73,69.54,69.59,939338.0,69.4967,69.5366,69.3471,69.3969,939338.0
2025-05-13 15:10:00,69.59,69.82,69.58,69.76,1100752.0,69.3969,69.6263,69.387,69.5665,1100752.0
2025-05-13 15:20:00,69.77,69.78,69.59,69.64,753730.0,69.5764,69.5864,69.3969,69.4468,753730.0
2025-05-13 15:30:00,69.63,69.82,69.59,69.72,1140649.0,69.4368,69.6263,69.3969,69.5266,1140649.0
2025-05-13 15:40:00,69.72,69.74,69.45,69.48,1289948.0,69.5266,69.5465,69.2573,69.2873,1289948.0
2025-05-13 15:50:00,69.48,69.7,69.02,69.16,3665366.0,69.2873,69.5066,68.8285,68.9681,3665366.0
2025-05-14 09:30:00,69.61,70.5,69.6,70.19,5667055.0,69.4169,70.3044,69.4069,69.9953,5667055.0
2025-05-14 09:40:00,70.18,70.27,69.24,69.54,4814357.0,69.9853,70.0751,69.0479,69.3471,4814357.0
2025-05-14 09:50:00,69.55,69.78,69.21,69.76,3719187.0,69.3571,69.5864,69.018,69.5665,3719187.0
2025-05-14 10:00:00,69.76,70.06,69.47,69.78,3442476.0,69.5665,69.8656,69.2773,69.5864,3442476.0
2025-05-14 10:10:00,69.78,69.95,69.44,69.71,2721626.0,69.5864,69.7559,69.2474,69.5166,2721626.0
2025-05-14 10:20:00,69.72,69.92,69.5,69.88,2219422.0,69.5266,69.726,69.3072,69.6861,2219422.0
2025-05-14 10:30:00,69.88,70.02,69.66,69.74,2019781.0,69.6861,69.8258,69.4668,69.5465,2019781.0
2025-05-14 10:40:00,69.74,69.91,69.6,69.89,1419371.0,69.5465,69.7161,69.4069,69.6961,1419371.0
2025-05-14 10:50:00,69.89,70.13,69.84,70.02,1665889.0,69.6961,69.9354,69.6463,69.8258,1665889.0
2025-05-14 11:00:00,70.02,70.05,69.35,69.75,2683693.0,69.8258,69.8557,69.1576,69.5565,2683693.0
2025-05-14 11:10:00,69.75,69.95,69.68,69.86,1483571.0,69.5565,69.7559,69.4867,69.6662,1483571.0
2025-05-14 11:20:00,69.86,70.28,69.82,70.17,1711070.0,69.6662,70.085,69.6263,69.9753,1711070.0
2025-05-14 11:30:00,70.17,70.31,70.09,70.28,1474446.0,69.9753,70.1149,69.8956,70.085,1474446.0
2025-05-14 11:40:00,70.28,70.33,70.11,70.14,1164189.0,70.085,70.1349,69.9155,69.9454,1164189.0
2025-05-14 11:50:00,70.13,70.28,70.05,70.2,922665.0,69.9354,70.085,69.8557,70.0053,922665.0
2025-05-14 12:00:00,70.19,70.4,70.13,70.34,1013609.0,69.9953,70.2047,69.9354,70.1449,1013609.0
2025-05-14 12:10:00,70.34,70.39,70.15,70.16,950069.0,70.1449,70.1947,69.9554,69.9654,950069.0
2025-05-14 12:20:00,70.16,70.31,70.1,70.28,750477.0,69.9654,70.1149,69.9055,70.085,750477.0
2025-05-14 12:30:00,70.29,70.61,70.22,70.26,1752825.0,70.095,70.4141,70.0252,70.0651,1752825.0
2025-05-14 12:40:00,70.26,70.27,70.01,70.1,1446558.0,70.0651,70.0751,69.8158,69.9055,1446558.0
2025-05-14 12:50:00,70.1,70.26,70.07,70.11,680998.0,69.9055,70.0651,69.8756,69.9155,680998.0
2025-05-14 13:00:00,70.11,70.13,69.9,70.03,1140785.0,69.9155,69.9354,69.7061,69.8357,1140785.0
2025-05-14 13:10:00,70.03,70.04,69.61,69.79,1438666.0,69.8357,69.8457,69.4169,69.5964,1438666.0
2025-05-14 13:20:00,69.78,69.78,69.27,69.6,2195709.0,69.5864,69.5864,69.0778,69.4069,2195709.0
2025-05-14 13:30:00,69.6,69.83,69.55,69.81,1168855.0,69.4069,69.6363,69.3571,69.6163,1168855.0
2025-05-14 13:40:00,69.8,69.97,69.75,69.88,1122351.0,69.6064,69.7759,69.5565,69.6861,1122351.0
2025-05-14 13:50:00,69.88,70.12,69.88,70.08,1208346.0,69.6861,69.9255,69.6861,69.8856,1208346.0
2025-05-14 14:00:00,70.08,70.18,69.94,70.02,869863.0,69.8856,69.9853,69.746,69.8258,869863.0
2025-05-14 14:10:00,70.03,70.17,69.86,70.15,1035595.0,69.8357,69.9753,69.6662,69.9554,1035595.0
2025-05-14 14:20:00,70.14,70.15,69.8,69.91,501469.0,69.9454,69.9554,69.6064,69.7161,501469.0
2025-05-14 14:30:00,69.89,70.42,69.88,70.1,1619426.0,69.6961,70.2246,69.6861,69.9055,1619426.0
2025-05-14 14:40:00,70.1,70.23,70.04,70.13,583583.0,69.9055,70.0352,69.8457,69.9354,583583.0
2025-05-14 14:50:00,70.13,70.29,70.03,70.11,674689.0,69.9354,70.095,69.8357,69.9155,674689.0
2025-05-14 15:00:00,70.12,70.13,69.82,69.98,1110935.0,69.9255,69.9354,69.6263,69.7859,1110935.0
2025-05-14 15:10:00,69.98,70.22,69.97,70.13,708723.0,69.7859,70.0252,69.7759,69.9354,708723.0
2025-05-14 15:20:00,70.12,70.15,69.78,69.96,1106599.0,69.9255,69.9554,69.5864,69.7659,1106599.0
2025-05-14 15:30:00,69.97,70.1,69.83,69.89,671228.0,69.7759,69.9055,69.6363,69.6961,671228.0
2025-05-14 15:40:00,69.89,70.0,69.73,69.92,1132673.0,69.6961,69.8058,69.5366,69.726,1132673.0
2025-05-14 15:50:00,69.92,70.47,69.92,70.38,4406948.0,69.726,70.2745,69.726,70.1848,4406948.0
2025-05-15 09:30:00,69.48,69.84,69.27,69.4,3371258.0,69.2873,69.6463,69.0778,69.2075,3371258.0
2025-05-15 09:40:00,69.39,69.66,68.93,69.12,2868149.0,69.1975,69.4668,68.7388,68.9283,2868149.0
2025-05-15 09:50:00,69.12,69.57,69.03,69.43,1954864.0,68.9283,69.377,68.8385,69.2374,1954864.0
2025-05-15 10:00:00,69.42,69.89,69.39,69.52,2396982.0,69.2274,69.6961,69.1975,69.3271,2396982.0
2025-05-15 10:10:00,69.51,69.66,69.18,69.62,2148938.0,69.3172,69.4668,68.9881,69.4269,2148938.0
2025-05-15 10:20:00,69.62,69.72,69.31,69.33,1516368.0,69.4269,69.5266,69.1177,69.1377,1516368.0
2025-05-15 10:30:00,69.32,69.38,69.02,69.17,2197843.0,69.1277,69.1875,68.8285,68.9781,2197843.0
2025-05-15 10:40:00,69.16,69.62,69.15,69.39,1801386.0,68.9681,69.4269,68.9582,69.1975,1801386.0
2025-05-15 10:50:00,69.38,69.78,69.26,69.78,1544710.0,69.1875,69.5864,69.0679,69.5864,1544710.0
2025-05-15 11:00:00,69.78,70.14,69.7,70.01,2146612.0,69.5864,69.9454,69.5066,69.8158,2146612.0
2025-05-15 11:10:00,70.0,70.41,70.0,70.32,2426441.0,69.8058,70.2147,69.8058,70.1249,2426441.0
2025-05-15 11:20:00,70.33,70.63,70.22,70.47,2276703.0,70.1349,70.4341,70.0252,70.2745,2276703.0
2025-05-15 11:30:00,70.48,70.56,70.28,70.56,1286252.0,70.2845,70.3643,70.085,70.3643,1286252.0
2025-05-15 11:40:00,70.56,70.87,70.55,70.76,1857766.0,70.3643,70.6734,70.3543,70.5637,1857766.0
2025-05-15 11:50:00,70.77,70.77,70.56,70.7,1089288.0,70.5737,70.5737,70.3643,70.5039,1089288.0
2025-05-15 12:00:00,70.7,71.01,70.61,70.99,2434734.0,70.5039,70.813,70.4141,70.7931,2434734.0
2025-05-15 12:10:00,70.98,70.99,70.74,70.85,1225926.0,70.7831,70.7931,70.5438,70.6535,1225926.0
2025-05-15 12:20:00,70.85,70.87,70.65,70.84,966584.0,70.6535,70.6734,70.454,70.6435,966584.0
2025-05-15 12:30:00,70.83,71.13,70.69,71.07,1156872.0,70.6335,70.9327,70.4939,70.8728,1156872.0
2025-05-15 12:40:00,71.06,71.32,70.98,71.31,1219610.0,70.8629,71.1221,70.7831,71.1122,1219610.0
2025-05-15 12:50:00,71.31,71.32,71.18,71.31,861701.0,71.1122,71.1221,70.9825,71.1122,861701.0
2025-05-15 13:00:00,71.31,71.48,71.26,71.36,1648273.0,71.1122,71.2817,71.0623,71.162,1648273.0
2025-05-15 13:10:00,71.36,71.55,71.26,71.52,1103884.0,71.162,71.3515,71.0623,71.3216,1103884.0
2025-05-15 13:20:00,71.53,71.69,71.48,71.59,1305238.0,71.3316,71.4911,71.2817,71.3914,1305238.0
2025-05-15 13:30:00,71.59,71.6,71.22,71.35,1227269.0,71.3914,71.4014,71.0224,71.1521,1227269.0
2025-05-15 13:40:00,71.34,71.5,71.26,71.28,877439.0,71.1421,71.3016,71.0623,71.0823,877439.0
2025-05-15 13:50:00,71.28,71.39,71.09,71.15,1035472.0,71.0823,71.192,70.8928,70.9526,1035472.0
2025-05-15 14:00:00,71.16,71.16,70.74,70.81,1612276.0,70.9626,70.9626,70.5438,70.6136,1612276.0
2025-05-15 14:10:00,70.81,70.84,70.29,70.3,1915572.0,70.6136,70.6435,70.095,70.105,1915572.0
2025-05-15 14:20:00,70.3,70.54,70.18,70.51,1816843.0,70.105,70.3443,69.9853,70.3144,1816843.0
2025-05-15 14:30:00,70.5,70.82,70.47,70.7,2123339.0,70.3044,70.6235,70.2745,70.5039,2123339.0
2025-05-15 14:40:00,70.7,70.82,70.43,70.56,1033023.0,70.5039,70.6235,70.2346,70.3643,1033023.0
2025-05-15 14:50:00,70.56,70.59,70.3,70.33,936106.0,70.3643,70.3942,70.105,70.1349,936106.0
2025-05-15 15:00:00,70.33,70.64,70.2,70.21,1455597.0,70.1349,70.444,70.0053,70.0152,1455597.0
2025-05-15 15:10:00,70.21,70.49,70.13,70.29,1238969.0,70.0152,70.2945,69.9354,70.095,1238969.0
2025-05-15 15:20:00,70.3,70.31,69.46,69.64,2346010.0,70.105,70.1149,69.2673,69.4468,2346010.0
2025-05-15 15:30:00,69.62,70.07,69.62,69.9,1665885.0,69.4269,69.8756,69.4269,69.7061,1665885.0
2025-05-15 15:40:00,69.9,70.28,69.86,70.17,1796317.0,69.7061,70.085,69.6662,69.9753,1796317.0
2025-05-15 15:50:00,70.18,70.6,70.1,70.59,3975289.0,69.9853,70.4041,69.9055,70.3942,3975289.0
2025-05-16 09:30:00,71.11,71.12,70.48,70.82,3342889.0,70.9127,70.9227,70.2845,70.6235,3342889.0
2025-05-16 09:40:00,70.83,70.84,70.34,70.83,2446144.0,70.6335,70.6435,70.1449,70.6335,2446144.0
2025-05-16 09:50:00,70.82,70.91,70.6,70.85,1700794.0,70.6235,70.7133,70.4041,70.6535,1700794.0
2025-05-16 10:00:00,70.82,70.92,70.39,70.75,2474973.0,70.6235,70.7233,70.1947,70.5537,2474973.0
2025-05-16 10:10:00,70.76,70.99,70.46,70.98,1679585.0,70.5637,70.7931,70.2645,70.7831,1679585.0
2025-05-16 10:20:00,70.98,71.0,70.54,70.58,1715816.0,70.7831,70.803,70.3443,70.3842,1715816.0
2025-05-16 10:30:00,70.58,70.59,70.12,70.2,2435904.0,70.3842,70.3942,69.9255,70.0053,2435904.0
2025-05-16 10:40:00,70.2,70.22,69.65,70.2,2822108.0,70.0053,70.0252,69.4568,70.0053,2822108.0
2025-05-16 10:50:00,70.21,70.49,70.19,70.34,1712435.0,70.0152,70.2945,69.9953,70.1449,1712435.0
2025-05-16 11:00:00,70.35,70.5,70.2,70.2,1290249.0,70.1548,70.3044,70.0053,70.0053,1290249.0
2025-05-16 11:10:00,70.2,70.51,70.19,70.37,1080654.0,70.0053,70.3144,69.9953,70.1748,1080654.0
2025-05-16 11:20:00,70.37,70.44,70.2,70.43,982238.0,70.1748,70.2446,70.0053,70.2346,982238.0
2025-05-16 11:30:00,70.43,70.73,70.43,70.59,1370240.0,70.2346,70.5338,70.2346,70.3942,1370240.0
2025-05-16 11:40:00,70.6,70.85,70.6,70.67,1303092.0,70.4041,70.6535,70.4041,70.474,1303092.0
2025-05-16 11:50:00,70.67,70.73,70.47,70.55,940372.0,70.474,70.5338,70.2745,70.3543,940372.0
2025-05-16 12:00:00,70.55,70.8,70.5,70.7,916995.0,70.3543,70.6036,70.3044,70.5039,916995.0
2025-05-16 12:10:00,70.69,70.93,70.62,70.77,918840.0,70.4939,70.7332,70.4241,70.5737,918840.0
2025-05-16 12:20:00,70.78,70.94,70.73,70.79,720329.0,70.5836,70.7432,70.5338,70.5936,720329.0
2025-05-16 12:30:00,70.78,70.9,70.66,70.76,695393.0,70.5836,70.7033,70.464,70.5637,695393.0
2025-05-16 12:40:00,70.76,70.82,70.59,70.6,758070.0,70.5637,70.6235,70.3942,70.4041,758070.0
2025-05-16 12:50:00,70.6,70.88,70.6,70.71,724191.0,70.4041,70.6834,70.4041,70.5138,724191.0
2025-05-16 13:00:00,70.7,70.87,70.64,70.84,678227.0,70.5039,70.6734,70.444,70.6435,678227.0
2025-05-16 13:10:00,70.84,71.07,70.72,71.03,1663848.0,70.6435,70.8728,70.5238,70.833,1663848.0
2025-05-16 13:20:00,71.03,71.08,70.9,71.01,689142.0,70.833,70.8828,70.7033,70.813,689142.0
2025-05-16 13:30:00,71.02,71.2,71.01,71.06,1056298.0,70.823,71.0025,70.813,70.8629,1056298.0
2025-05-16 13:40:00,71.06,71.08,70.92,70.95,911635.0,70.8629,70.8828,70.7233,70.7532,911635.0
2025-05-16 13:50:00,70.95,70.98,70.78,70.88,868363.0,70.7532,70.7831,70.5836,70.6834,868363.0
2025-05-16 14:00:00,70.88,70.98,70.79,70.84,804596.0,70.6834,70.7831,70.5936,70.6435,804596.0
2025-05-16 14:10:00,70.85,71.04,70.8,70.98,1074002.0,70.6535,70.8429,70.6036,70.7831,1074002.0
2025-05-16 14:20:00,70.98,71.1,70.95,71.02,521783.0,70.7831,70.9028,70.7532,70.823,521783.0
2025-05-16 14:30:00,71.03,71.17,70.97,71.15,718597.0,70.833,70.9726,70.7731,70.9526,718597.0
2025-05-16 14:40:00,71.16,71.3,71.1,71.25,1017642.0,70.9626,71.1022,70.9028,71.0523,1017642.0
2025-05-16 14:50:00,71.25,71.35,71.17,71.19,687160.0,71.0523,71.1521,70.9726,70.9925,687160.0
2025-05-16 15:00:00,71.18,71.47,71.17,71.38,1183917.0,70.9825,71.2717,70.9726,71.182,1183917.0
2025-05-16 15:10:00,71.37,71.43,71.28,71.37,854900.0,71.172,71.2318,71.0823,71.172,854900.0
2025-05-16 15:20:00,71.36,71.42,71.29,71.38,747284.0,71.162,71.2219,71.0922,71.182,747284.0
2025-05-16 15:30:00,71.37,71.38,71.08,71.13,1517791.0,71.172,71.182,70.8828,70.9327,1517791.0
2025-05-16 15:40:00,71.13,71.39,71.04,71.34,1545008.0,70.9327,71.192,70.8429,71.1421,1545008.0
2025-05-16 15:50:00,71.34,71.52,71.27,71.45,3105665.0,71.1421,71.3216,71.0723,71.2518,3105665.0
2025-05-19 09:30:00,68.47,69.56,68.43,69.49,6265716.0,68.2801,69.367,68.2402,69.2972,6265716.0
2025-05-19 09:40:00,69.48,70.17,69.35,70.05,4357382.0,69.2873,69.9753,69.1576,69.8557,4357382.0
2025-05-19 09:50:00,70.05,70.16,69.85,69.99,2435617.0,69.8557,69.9654,69.6562,69.7958,2435617.0
2025-05-19 10:00:00,69.99,70.88,69.9,70.84,3764921.0,69.7958,70.6834,69.7061,70.6435,3764921.0
2025-05-19 10:10:00,70.85,71.05,70.55,70.89,2407245.0,70.6535,70.8529,70.3543,70.6933,2407245.0
2025-05-19 10:20:00,70.88,70.93,70.19,70.47,2330891.0,70.6834,70.7332,69.9953,70.2745,2330891.0
2025-05-19 10:30:00,70.47,70.69,70.17,70.54,1619433.0,70.2745,70.4939,69.9753,70.3443,1619433.0
2025-05-19 10:40:00,70.53,70.76,70.24,70.33,1679749.0,70.3343,70.5637,70.0451,70.1349,1679749.0
2025-05-19 10:50:00,70.32,70.59,70.2,70.35,1008230.0,70.1249,70.3942,70.0053,70.1548,1008230.0
2025-05-19 11:00:00,70.36,70.55,70.21,70.47,1463609.0,70.1648,70.3543,70.0152,70.2745,1463609.0
2025-05-19 11:10:00,70.47,70.77,70.45,70.63,1146834.0,70.2745,70.5737,70.2546,70.4341,1146834.0
2025-05-19 11:20:00,70.63,70.7,70.39,70.47,896983.0,70.4341,70.5039,70.1947,70.2745,896983.0
2025-05-19 11:30:00,70.47,70.95,70.41,70.92,1316045.0,70.2745,70.7532,70.2147,70.7233,1316045.0
2025-05-19 11:40:00,70.91,71.17,70.6,70.64,1668500.0,70.7133,70.9726,70.4041,70.444,1668500.0
2025-05-19 11:50:00,70.64,70.8,70.54,70.76,786560.0,70.444,70.6036,70.3443,70.5637,786560.0
2025-05-19 12:00:00,70.76,70.89,70.69,70.75,745554.0,70.5637,70.6933,70.4939,70.5537,745554.0
2025-05-19 12:10:00,70.75,70.95,68.8,70.77,619287.0,70.5537,70.7532,68.6091,70.5737,619287.0
2025-05-19 12:20:00,70.77,71.19,70.74,71.13,779861.0,70.5737,70.9925,70.5438,70.9327,779861.0
2025-05-19 12:30:00,71.13,71.17,70.89,70.95,703710.0,70.9327,70.9726,70.6933,70.7532,703710.0
2025-05-19 12:40:00,70.95,71.06,70.87,70.97,507200.0,70.7532,70.8629,70.6734,70.7731,507200.0
2025-05-19 12:50:00,70.97,71.44,70.97,71.41,1718392.0,70.7731,71.2418,70.7731,71.2119,1718392.0
2025-05-19 13:00:00,71.41,71.84,71.35,71.83,1948590.0,71.2119,71.6407,71.1521,71.6307,1948590.0
2025-05-19 13:10:00,71.83,71.86,71.6,71.61,1250402.0,71.6307,71.6606,71.4014,71.4113,1250402.0
2025-05-19 13:20:00,71.61,71.85,71.58,71.63,1186750.0,71.4113,71.6507,71.3814,71.4313,1186750.0
2025-05-19 13:30:00,71.63,71.84,71.51,71.67,1099928.0,71.4313,71.6407,71.3116,71.4712,1099928.0
2025-05-19 13:40:00,71.67,71.7,71.45,71.5,744508.0,71.4712,71.5011,71.2518,71.3016,744508.0
2025-05-19 13:50:00,71.5,71.6,71.36,71.4,938479.0,71.3016,71.4014,71.162,71.2019,938479.0
2025-05-19 14:00:00,71.41,71.47,71.33,71.37,495643.0,71.2119,71.2717,71.1321,71.172,495643.0
2025-05-19 14:10:00,71.36,71.38,70.92,71.01,934343.0,71.162,71.182,70.7233,70.813,934343.0
2025-05-19 14:20:00,71.0,71.23,70.92,71.03,1218849.0,70.803,71.0324,70.7233,70.833,1218849.0
2025-05-19 14:30:00,71.03,71.39,70.98,71.36,1019867.0,70.833,71.192,70.7831,71.162,1019867.0
2025-05-19 14:40:00,71.36,71.37,71.1,71.2,713936.0,71.162,71.172,70.9028,71.0025,713936.0
2025-05-19 14:50:00,71.19,71.42,71.19,71.38,705727.0,70.9925,71.2219,70.9925,71.182,705727.0
2025-05-19 15:00:00,71.38,71.48,71.22,71.24,761977.0,71.182,71.2817,71.0224,71.0424,761977.0
2025-05-19 15:10:00,71.23,71.25,71.01,71.04,760052.0,71.0324,71.0523,70.813,70.8429,760052.0
2025-05-19 15:20:00,71.03,71.18,70.86,71.01,1160296.0,70.833,70.9825,70.6634,70.813,1160296.0
2025-05-19 15:30:00,71.01,71.23,70.99,71.16,1018096.0,70.813,71.0324,70.7931,70.9626,1018096.0
2025-05-19 15:40:00,71.16,71.35,70.99,71.3,1103538.0,70.9626,71.1521,70.7931,71.1022,1103538.0
2025-05-19 15:50:00,71.31,71.74,71.3,71.62,3083056.0,71.1122,71.541,71.1022,71.4213,3083056.0
2025-05-20 09:30:00,70.58,70.82,70.37,70.72,3120874.0,70.3842,70.6235,70.1748,70.5238,3120874.0
2025-05-20 09:40:00,70.73,70.84,70.04,70.2,2528377.0,70.5338,70.6435,69.8457,70.0053,2528377.0
2025-05-20 09:50:00,70.2,70.75,69.99,70.39,2625121.0,70.0053,70.5537,69.7958,70.1947,2625121.0
2025-05-20 10:00:00,70.39,70.59,70.15,70.15,1876134.0,70.1947,70.3942,69.9554,69.9554,1876134.0
2025-05-20 10:10:00,70.14,70.58,70.08,70.51,1402986.0,69.9454,70.3842,69.8856,70.3144,1402986.0
2025-05-20 10:20:00,70.51,70.71,70.23,70.39,1428648.0,70.3144,70.5138,70.0352,70.1947,1428648.0
2025-05-20 10:30:00,70.38,70.86,70.28,70.84,1537026.0,70.1848,70.6634,70.085,70.6435,1537026.0
2025-05-20 10:40:00,70.84,70.95,70.78,70.92,1336657.0,70.6435,70.7532,70.5836,70.7233,1336657.0
2025-05-20 10:50:00,70.92,70.92,70.49,70.53,1510834.0,70.7233,70.7233,70.2945,70.3343,1510834.0
2025-05-20 11:00:00,70.52,70.65,70.33,70.59,1204806.0,70.3244,70.454,70.1349,70.3942,1204806.0
2025-05-20 11:10:00,70.56,70.76,70.51,70.7,706479.0,70.3643,70.5637,70.3144,70.5039,706479.0
2025-05-20 11:20:00,70.7,70.75,70.49,70.67,848258.0,70.5039,70.5537,70.2945,70.474,848258.0
2025-05-20 11:30:00,70.67,70.72,70.5,70.56,748140.0,70.474,70.5238,70.3044,70.3643,748140.0
2025-05-20 11:40:00,70.58,70.66,70.35,70.64,1133338.0,70.3842,70.464,70.1548,70.444,1133338.0
2025-05-20 11:50:00,70.65,70.89,70.57,70.79,1078640.0,70.454,70.6933,70.3742,70.5936,1078640.0
2025-05-20 12:00:00,70.79,70.86,70.57,70.65,974950.0,70.5936,70.6634,70.3742,70.454,974950.0
2025-05-20 12:10:00,70.66,70.7,70.48,70.65,710670.0,70.464,70.5039,70.2845,70.454,710670.0
2025-05-20 12:20:00,70.64,70.83,70.5,70.75,1223546.0,70.444,70.6335,70.3044,70.5537,1223546.0
2025-05-20 12:30:00,70.74,71.06,70.72,71.01,1226689.0,70.5438,70.8629,70.5238,70.813,1226689.0
2025-05-20 12:40:00,71.01,71.14,70.97,71.08,1004688.0,70.813,70.9426,70.7731,70.8828,1004688.0
2025-05-20 12:50:00,71.08,71.15,71.0,71.02,613915.0,70.8828,70.9526,70.803,70.823,613915.0
2025-05-20 13:00:00,71.02,71.17,70.97,71.14,585378.0,70.823,70.9726,70.7731,70.9426,585378.0
2025-05-20 13:10:00,71.15,71.16,70.94,70.99,567514.0,70.9526,70.9626,70.7432,70.7931,567514.0
2025-05-20 13:20:00,71.0,71.05,70.87,70.96,784427.0,70.803,70.8529,70.6734,70.7631,784427.0
2025-05-20 13:30:00,70.97,70.99,70.63,70.7,1568793.0,70.7731,70.7931,70.4341,70.5039,1568793.0
2025-05-20 13:40:00,70.69,70.86,70.61,70.62,970087.0,70.4939,70.6634,70.4141,70.4241,970087.0
2025-05-20 13:50:00,70.63,70.79,70.51,70.75,849713.0,70.4341,70.5936,70.3144,70.5537,849713.0
2025-05-20 14:00:00,70.74,70.84,70.64,70.73,621466.0,70.5438,70.6435,70.444,70.5338,621466.0
2025-05-20 14:10:00,70.72,70.84,70.54,70.65,1012803.0,70.5238,70.6435,70.3443,70.454,1012803.0
2025-05-20 14:20:00,70.63,70.64,69.85,69.93,2541758.0,70.4341,70.444,69.6562,69.736,2541758.0
2025-05-20 14:30:00,69.94,70.29,69.87,70.21,1810555.0,69.746,70.095,69.6762,70.0152,1810555.0
2025-05-20 14:40:00,70.22,70.24,69.86,69.96,2317464.0,70.0252,70.0451,69.6662,69.7659,2317464.0
2025-05-20 14:50:00,69.96,70.09,69.88,69.92,1122881.0,69.7659,69.8956,69.6861,69.726,1122881.0
2025-05-20 15:00:00,69.91,69.93,69.4,69.81,3170630.0,69.7161,69.736,69.2075,69.6163,3170630.0
2025-05-20 15:10:00,69.82,70.11,69.73,70.06,1455844.0,69.6263,69.9155,69.5366,69.8656,1455844.0
2025-05-20 15:20:00,70.06,70.29,70.05,70.19,1535179.0,69.8656,70.095,69.8557,69.9953,1535179.0
2025-05-20 15:30:00,70.2,70.57,70.19,70.52,2199205.0,70.0053,70.3742,69.9953,70.3244,2199205.0
2025-05-20 15:40:00,70.53,70.58,70.26,70.4,1593872.0,70.3343,70.3842,70.0651,70.2047,1593872.0
2025-05-20 15:50:00,70.39,70.92,70.25,70.88,3881818.0,70.1947,70.7233,70.0551,70.6834,3881818.0
2025-05-21 09:30:00,69.25,69.89,69.22,69.87,3206213.0,69.0579,69.6961,69.028,69.6762,3206213.0
2025-05-21 09:40:00,69.86,70.29,69.67,70.27,2742874.0,69.6662,70.095,69.4767,70.0751,2742874.0
2025-05-21 09:50:00,70.27,70.49,70.12,70.18,2502777.0,70.0751,70.2945,69.9255,69.9853,2502777.0
2025-05-21 10:00:00,70.18,70.8,70.07,70.55,3138544.0,69.9853,70.6036,69.8756,70.3543,3138544.0
2025-05-21 10:10:00,70.55,70.57,70.22,70.38,1306207.0,70.3543,70.3742,70.0252,70.1848,1306207.0
2025-05-21 10:20:00,70.38,70.57,70.21,70.28,1374829.0,70.1848,70.3742,70.0152,70.085,1374829.0
2025-05-21 10:30:00,70.28,70.54,70.17,70.47,1876071.0,70.085,70.3443,69.9753,70.2745,1876071.0
2025-05-21 10:40:00,70.47,70.59,70.19,70.47,1517220.0,70.2745,70.3942,69.9953,70.2745,1517220.0
2025-05-21 10:50:00,70.47,71.0,70.44,70.99,2176746.0,70.2745,70.803,70.2446,70.7931,2176746.0
2025-05-21 11:00:00,70.98,71.6,70.89,71.55,2970992.0,70.7831,71.4014,70.6933,71.3515,2970992.0
2025-05-21 11:10:00,71.55,71.66,71.39,71.53,1858161.0,71.3515,71.4612,71.192,71.3316,1858161.0
2025-05-21 11:20:00,71.53,71.75,71.4,71.59,1912957.0,71.3316,71.551,71.2019,71.3914,1912957.0
2025-05-21 11:30:00,71.59,71.63,71.34,71.53,1278503.0,71.3914,71.4313,71.1421,71.3316,1278503.0
2025-05-21 11:40:00,71.53,71.66,71.44,71.56,1004568.0,71.3316,71.4612,71.2418,71.3615,1004568.0
2025-05-21 11:50:00,71.56,71.74,71.48,71.56,1258401.0,71.3615,71.541,71.2817,71.3615,1258401.0
2025-05-21 12:00:00,71.56,71.91,71.55,71.83,1361571.0,71.3615,71.7105,71.3515,71.6307,1361571.0
2025-05-21 12:10:00,71.83,71.87,71.65,71.7,964558.0,71.6307,71.6706,71.4512,71.5011,964558.0
2025-05-21 12:20:00,71.69,71.74,71.51,71.72,1096942.0,71.4911,71.541,71.3116,71.521,1096942.0
2025-05-21 12:30:00,71.72,71.86,71.66,71.74,867861.0,71.521,71.6606,71.4612,71.541,867861.0
2025-05-21 12:40:00,71.75,71.97,71.7,71.95,836783.0,71.551,71.7703,71.5011,71.7504,836783.0
2025-05-21 12:50:00,71.95,71.99,71.54,71.56,1207902.0,71.7504,71.7903,71.3415,71.3615,1207902.0
2025-05-21 13:00:00,71.56,71.64,71.08,71.13,2081624.0,71.3615,71.4413,70.8828,70.9327,2081624.0
2025-05-21 13:10:00,71.13,71.14,69.88,70.21,3782643.0,70.9327,70.9426,69.6861,70.0152,3782643.0
2025-05-21 13:20:00,70.2,70.22,68.42,68.48,6826698.0,70.0053,70.0252,68.2302,68.29,6826698.0
2025-05-21 13:30:00,68.49,69.73,68.05,69.7,8129556.0,68.3,69.5366,67.8612,69.5066,8129556.0
2025-05-21 13:40:00,69.7,69.71,68.98,69.29,3322252.0,69.5066,69.5166,68.7886,69.0978,3322252.0
2025-05-21 13:50:00,69.25,69.47,68.85,69.16,2655964.0,69.0579,69.2773,68.659,68.9681,2655964.0
2025-05-21 14:00:00,69.16,69.26,68.61,69.2,2978737.0,68.9681,69.0679,68.4197,69.008,2978737.0
2025-05-21 14:10:00,69.21,69.27,68.58,68.77,1885331.0,69.018,69.0778,68.3897,68.5792,1885331.0
2025-05-21 14:20:00,68.76,69.0,68.33,68.84,2305409.0,68.5692,68.8086,68.1404,68.649,2305409.0
2025-05-21 14:30:00,68.83,69.27,68.77,68.97,1941262.0,68.6391,69.0778,68.5792,68.7787,1941262.0
2025-05-21 14:40:00,68.98,69.21,68.52,68.58,1563037.0,68.7886,69.018,68.3299,68.3897,1563037.0
2025-05-21 14:50:00,68.57,68.73,68.14,68.25,2565952.0,68.3798,68.5393,67.951,68.0607,2565952.0
2025-05-21 15:00:00,68.25,68.5,67.57,67.6,3252751.0,68.0607,68.31,67.3826,67.4125,3252751.0
2025-05-21 15:10:00,67.59,67.95,67.39,67.58,3292267.0,67.4025,67.7615,67.203,67.3925,3292267.0
2025-05-21 15:20:00,67.58,67.73,67.18,67.42,2888167.0,67.3925,67.5421,66.9936,67.233,2888167.0
2025-05-21 15:30:00,67.42,68.33,67.42,68.3,2775166.0,67.233,68.1404,67.233,68.1105,2775166.0
2025-05-21 15:40:00,68.3,68.49,68.14,68.32,2630552.0,68.1105,68.3,67.951,68.1305,2630552.0
2025-05-21 15:50:00,68.33,68.63,67.92,67.92,4519291.0,68.1404,68.4396,67.7316,67.7316,4519291.0
2025-05-22 09:30:00,68.16,68.63,67.62,68.02,4173596.0,67.9709,68.4396,67.4324,67.8313,4173596.0
2025-05-22 09:40:00,68.0,68.44,67.89,68.26,3035045.0,67.8114,68.2501,67.7017,68.0706,3035045.0
2025-05-22 09:50:00,68.25,69.33,68.09,69.28,4819379.0,68.0607,69.1377,67.9011,69.0878,4819379.0
2025-05-22 10:00:00,69.29,69.68,69.22,69.57,3436037.0,69.0978,69.4867,69.028,69.377,3436037.0
2025-05-22 10:10:00,69.57,69.58,68.96,69.05,2611371.0,69.377,69.387,68.7687,68.8584,2611371.0
2025-05-22 10:20:00,69.03,69.04,68.54,68.76,2806196.0,68.8385,68.8485,68.3499,68.5692,2806196.0
2025-05-22 10:30:00,68.76,69.06,68.51,68.63,2504556.0,68.5692,68.8684,68.3199,68.4396,2504556.0
2025-05-22 10:40:00,68.63,69.03,68.51,68.67,2060435.0,68.4396,68.8385,68.3199,68.4795,2060435.0
2025-05-22 10:50:00,68.68,68.83,68.11,68.74,2669083.0,68.4895,68.6391,67.9211,68.5493,2669083.0
2025-05-22 11:00:00,68.73,69.04,68.67,68.92,2021011.0,68.5393,68.8485,68.4795,68.7288,2021011.0
2025-05-22 11:10:00,68.91,68.96,68.47,68.77,1292290.0,68.7188,68.7687,68.2801,68.5792,1292290.0
2025-05-22 11:20:00,68.78,69.09,68.49,68.51,1942916.0,68.5892,68.8983,68.3,68.3199,1942916.0
2025-05-22 11:30:00,68.52,69.02,68.44,68.84,1813164.0,68.3299,68.8285,68.2501,68.649,1813164.0
2025-05-22 11:40:00,68.84,69.22,68.76,68.92,1326152.0,68.649,69.028,68.5692,68.7288,1326152.0
2025-05-22 11:50:00,68.93,69.13,68.86,69.13,971686.0,68.7388,68.9382,68.669,68.9382,971686.0
2025-05-22 12:00:00,69.13,69.28,68.9,69.21,1649712.0,68.9382,69.0878,68.7089,69.018,1649712.0
2025-05-22 12:10:00,69.2,69.63,69.16,69.28,1826661.0,69.008,69.4368,68.9681,69.0878,1826661.0
2025-05-22 12:20:00,69.27,69.3,69.05,69.11,1769024.0,69.0778,69.1078,68.8584,68.9183,1769024.0
2025-05-22 12:30:00,69.1,69.16,68.87,69.01,1126388.0,68.9083,68.9681,68.6789,68.8186,1126388.0
2025-05-22 12:40:00,69.01,69.09,68.69,68.72,981462.0,68.8186,68.8983,68.4994,68.5294,981462.0
2025-05-22 12:50:00,68.73,68.89,68.54,68.62,1114255.0,68.5393,68.6989,68.3499,68.4296,1114255.0
2025-05-22 13:00:00,68.62,68.73,68.44,68.46,1399130.0,68.4296,68.5393,68.2501,68.2701,1399130.0
2025-05-22 13:10:00,68.48,68.9,68.41,68.72,1740093.0,68.29,68.7089,68.2202,68.5294,1740093.0
2025-05-22 13:20:00,68.72,69.12,68.71,69.06,1702412.0,68.5294,68.9283,68.5194,68.8684,1702412.0
2025-05-22 13:30:00,69.07,69.18,68.88,69.04,1315279.0,68.8784,68.9881,68.6889,68.8485,1315279.0
2025-05-22 13:40:00,69.05,69.33,69.03,69.19,1116744.0,68.8584,69.1377,68.8385,68.9981,1116744.0
2025-05-22 13:50:00,69.19,69.5,69.1,69.33,1544145.0,68.9981,69.3072,68.9083,69.1377,1544145.0
2025-05-22 14:00:00,69.33,69.47,69.21,69.31,1067912.0,69.1377,69.2773,69.018,69.1177,1067912.0
2025-05-22 14:10:00,69.31,69.48,69.18,69.45,1109512.0,69.1177,69.2873,68.9881,69.2573,1109512.0
2025-05-22 14:20:00,69.46,69.53,69.24,69.31,998462.0,69.2673,69.3371,69.0479,69.1177,998462.0
2025-05-22 14:30:00,69.31,69.45,69.19,69.22,824103.0,69.1177,69.2573,68.9981,69.028,824103.0
2025-05-22 14:40:00,69.21,69.34,69.1,69.22,887383.0,69.018,69.1476,68.9083,69.028,887383.0
2025-05-22 14:50:00,69.22,69.57,69.21,69.45,1062033.0,69.028,69.377,69.018,69.2573,1062033.0
2025-05-22 15:00:00,69.45,69.76,69.42,69.51,1398137.0,69.2573,69.5665,69.2274,69.3172,1398137.0
2025-05-22 15:10:00,69.52,69.65,69.44,69.48,924676.0,69.3271,69.4568,69.2474,69.2873,924676.0
2025-05-22 15:20:00,69.48,69.69,69.38,69.64,1074888.0,69.2873,69.4967,69.1875,69.4468,1074888.0
2025-05-22 15:30:00,69.63,69.66,69.2,69.27,1762203.0,69.4368,69.4668,69.008,69.0778,1762203.0
2025-05-22 15:40:00,69.24,69.27,68.74,69.0,2065772.0,69.0479,69.0778,68.5493,68.8086,2065772.0
2025-05-22 15:50:00,69.0,69.3,68.11,68.28,4264350.0,68.8086,69.1078,67.9211,68.0906,4264350.0
2025-05-23 09:30:00,65.1,66.09,64.85,65.76,8543218.0,64.9194,65.9067,64.6701,65.5776,8543218.0
2025-05-23 09:40:00,65.75,65.92,65.03,65.22,4997930.0,65.5676,65.7371,64.8496,65.0391,4997930.0
2025-05-23 09:50:00,65.21,65.66,65.09,65.47,4443870.0,65.0291,65.4778,64.9094,65.2884,4443870.0
2025-05-23 10:00:00,65.48,66.04,65.42,65.84,4428866.0,65.2983,65.8568,65.2385,65.6573,4428866.0
2025-05-23 10:10:00,65.84,66.47,65.72,65.92,4120971.0,65.6573,66.2856,65.5377,65.7371,4120971.0
2025-05-23 10:20:00,65.91,66.43,65.7,65.99,3008234.0,65.7272,66.2457,65.5177,65.8069,3008234.0
2025-05-23 10:30:00,66.01,66.39,65.9,66.25,2160375.0,65.8269,66.2058,65.7172,66.0662,2160375.0
2025-05-23 10:40:00,66.25,66.42,66.04,66.23,2195914.0,66.0662,66.2357,65.8568,66.0463,2195914.0
2025-05-23 10:50:00,66.25,66.28,65.66,65.69,2316963.0,66.0662,66.0961,65.4778,65.5078,2316963.0
2025-05-23 11:00:00,65.7,66.07,65.55,65.81,2469873.0,65.5177,65.8867,65.3682,65.6274,2469873.0
2025-05-23 11:10:00,65.82,65.98,65.44,65.84,2345700.0,65.6374,65.797,65.2585,65.6573,2345700.0
2025-05-23 11:20:00,65.84,66.2,65.8,66.16,1833572.0,65.6573,66.0164,65.6175,65.9765,1833572.0
2025-05-23 11:30:00,66.14,66.61,66.1,66.26,2531232.0,65.9565,66.4252,65.9166,66.0762,2531232.0
2025-05-23 11:40:00,66.26,66.48,66.2,66.33,1197194.0,66.0762,66.2956,66.0164,66.146,1197194.0
2025-05-23 11:50:00,66.32,66.36,65.91,65.93,1592004.0,66.136,66.1759,65.7272,65.7471,1592004.0
2025-05-23 12:00:00,65.92,66.29,65.76,66.02,2298650.0,65.7371,66.1061,65.5776,65.8369,2298650.0
2025-05-23 12:10:00,66.02,66.12,65.87,65.98,1554202.0,65.8369,65.9366,65.6873,65.797,1554202.0
2025-05-23 12:20:00,65.99,66.4,65.96,66.22,1412781.0,65.8069,66.2158,65.777,66.0363,1412781.0
2025-05-23 12:30:00,66.23,66.39,65.93,66.35,1120111.0,66.0463,66.2058,65.7471,66.1659,1120111.0
2025-05-23 12:40:00,66.35,66.51,66.22,66.49,1022794.0,66.1659,66.3255,66.0363,66.3055,1022794.0
2025-05-23 12:50:00,66.48,66.59,66.3,66.38,955212.0,66.2956,66.4053,66.1161,66.1959,955212.0
2025-05-23 13:00:00,66.38,66.79,66.27,66.77,1177646.0,66.1959,66.6047,66.0862,66.5848,1177646.0
2025-05-23 13:10:00,66.78,67.15,66.63,67.08,1902742.0,66.5947,66.9637,66.4452,66.8939,1902742.0
2025-05-23 13:20:00,67.08,67.25,66.98,67.22,1341716.0,66.8939,67.0634,66.7942,67.0335,1341716.0
2025-05-23 13:30:00,67.2,67.21,66.85,66.97,1273558.0,67.0136,67.0235,66.6645,66.7842,1273558.0
2025-05-23 13:40:00,66.96,66.98,66.72,66.95,1240536.0,66.7742,66.7942,66.5349,66.7643,1240536.0
2025-05-23 13:50:00,66.95,67.24,66.88,67.05,1394492.0,66.7643,67.0535,66.6945,66.864,1394492.0
2025-05-23 14:00:00,67.06,67.34,66.99,67.26,1279266.0,66.874,67.1532,66.8042,67.0734,1279266.0
2025-05-23 14:10:00,67.26,67.35,66.9,66.96,1806111.0,67.0734,67.1632,66.7144,66.7742,1806111.0
2025-05-23 14:20:00,66.95,67.11,66.61,66.91,2860829.0,66.7643,66.9238,66.4252,66.7244,2860829.0
2025-05-23 14:30:00,66.9,67.19,66.87,67.0,1108106.0,66.7144,67.0036,66.6845,66.8141,1108106.0
2025-05-23 14:40:00,67.01,67.08,66.73,66.98,1059081.0,66.8241,66.8939,66.5449,66.7942,1059081.0
2025-05-23 14:50:00,66.97,67.08,66.83,66.91,855933.0,66.7842,66.8939,66.6446,66.7244,855933.0
2025-05-23 15:00:00,66.91,67.04,66.63,66.99,1342976.0,66.7244,66.854,66.4452,66.8042,1342976.0
2025-05-23 15:10:00,67.0,67.2,66.79,66.81,1242551.0,66.8141,67.0136,66.6047,66.6247,1242551.0
2025-05-23 15:20:00,66.83,66.84,66.42,66.67,1806130.0,66.6446,66.6546,66.2357,66.485,1806130.0
2025-05-23 15:30:00,66.66,66.97,66.59,66.97,1321516.0,66.4751,66.7842,66.4053,66.7842,1321516.0
2025-05-23 15:40:00,66.96,67.05,66.59,66.71,1725505.0,66.7742,66.864,66.4053,66.5249,1725505.0
2025-05-23 15:50:00,66.71,66.8,66.13,66.31,4250435.0,66.5249,66.6147,65.9465,66.126,4250435.0
2025-05-27 09:30:00,68.98,69.24,68.38,68.69,5180664.0,68.7886,69.0479,68.1903,68.4994,5180664.0
2025-05-27 09:40:00,68.68,69.19,68.57,69.05,3364518.0,68.4895,68.9981,68.3798,68.8584,3364518.0
2025-05-27 09:50:00,69.06,69.36,68.92,69.33,2724878.0,68.8684,69.1676,68.7288,69.1377,2724878.0
2025-05-27 10:00:00,69.35,69.87,69.33,69.85,3138379.0,69.1576,69.6762,69.1377,69.6562,3138379.0
2025-05-27 10:10:00,69.85,70.09,69.8,70.07,2581653.0,69.6562,69.8956,69.6064,69.8756,2581653.0
2025-05-27 10:20:00,70.07,70.16,69.96,70.03,1855631.0,69.8756,69.9654,69.7659,69.8357,1855631.0
2025-05-27 10:30:00,70.04,70.18,69.92,70.12,1667574.0,69.8457,69.9853,69.726,69.9255,1667574.0
2025-05-27 10:40:00,70.11,70.21,70.0,70.06,1090310.0,69.9155,70.0152,69.8058,69.8656,1090310.0
2025-05-27 10:50:00,70.06,70.17,69.84,69.9,1153117.0,69.8656,69.9753,69.6463,69.7061,1153117.0
2025-05-27 11:00:00,69.9,70.08,69.87,70.02,970890.0,69.7061,69.8856,69.6762,69.8258,970890.0
2025-05-27 11:10:00,70.02,70.18,69.98,70.14,762082.0,69.8258,69.9853,69.7859,69.9454,762082.0
2025-05-27 11:20:00,70.16,70.32,70.0,70.22,1428362.0,69.9654,70.1249,69.8058,70.0252,1428362.0
2025-05-27 11:30:00,70.22,70.26,70.12,70.16,694753.0,70.0252,70.0651,69.9255,69.9654,694753.0
2025-05-27 11:40:00,70.16,70.27,70.02,70.25,687101.0,69.9654,70.0751,69.8258,70.0551,687101.0
2025-05-27 11:50:00,70.25,70.37,70.2,70.31,1032364.0,70.0551,70.1748,70.0053,70.1149,1032364.0
2025-05-27 12:00:00,70.31,70.48,70.28,70.39,1121062.0,70.1149,70.2845,70.085,70.1947,1121062.0
2025-05-27 12:10:00,70.39,70.49,70.37,70.42,761356.0,70.1947,70.2945,70.1748,70.2246,761356.0
2025-05-27 12:20:00,70.43,70.55,70.41,70.42,905994.0,70.2346,70.3543,70.2147,70.2246,905994.0
2025-05-27 12:30:00,70.42,70.81,70.41,70.78,1448761.0,70.2246,70.6136,70.2147,70.5836,1448761.0
2025-05-27 12:40:00,70.78,70.87,70.61,70.67,1325235.0,70.5836,70.6734,70.4141,70.474,1325235.0
2025-05-27 12:50:00,70.67,70.73,70.59,70.6,736595.0,70.474,70.5338,70.3942,70.4041,736595.0
2025-05-27 13:00:00,70.6,70.79,70.6,70.72,717376.0,70.4041,70.5936,70.4041,70.5238,717376.0
2025-05-27 13:10:00,70.72,70.89,70.67,70.87,804648.0,70.5238,70.6933,70.474,70.6734,804648.0
2025-05-27 13:20:00,70.87,70.95,70.78,70.84,924368.0,70.6734,70.7532,70.5836,70.6435,924368.0
2025-05-27 13:30:00,70.83,70.84,70.73,70.79,614370.0,70.6335,70.6435,70.5338,70.5936,614370.0
2025-05-27 13:40:00,70.78,70.98,70.74,70.97,693639.0,70.5836,70.7831,70.5438,70.7731,693639.0
2025-05-27 13:50:00,70.98,71.07,70.9,71.03,987998.0,70.7831,70.8728,70.7033,70.833,987998.0
2025-05-27 14:00:00,71.03,71.15,70.95,71.01,970015.0,70.833,70.9526,70.7532,70.813,970015.0
2025-05-27 14:10:00,71.02,71.08,70.93,70.95,714555.0,70.823,70.8828,70.7332,70.7532,714555.0
2025-05-27 14:20:00,70.94,70.98,70.8,70.9,1362257.0,70.7432,70.7831,70.6036,70.7033,1362257.0
2025-05-27 14:30:00,70.9,70.96,70.84,70.88,666195.0,70.7033,70.7631,70.6435,70.6834,666195.0
2025-05-27 14:40:00,70.88,70.88,70.73,70.84,1147432.0,70.6834,70.6834,70.5338,70.6435,1147432.0
2025-05-27 14:50:00,70.84,70.88,70.7,70.72,638346.0,70.6435,70.6834,70.5039,70.5238,638346.0
2025-05-27 15:00:00,70.71,70.77,70.61,70.72,1213942.0,70.5138,70.5737,70.4141,70.5238,1213942.0
2025-05-27 15:10:00,70.72,70.73,70.58,70.69,703476.0,70.5238,70.5338,70.3842,70.4939,703476.0
2025-05-27 15:20:00,70.7,70.78,70.6,70.65,640360.0,70.5039,70.5836,70.4041,70.454,640360.0
2025-05-27 15:30:00,70.66,70.66,70.44,70.6,1055653.0,70.464,70.464,70.2446,70.4041,1055653.0
2025-05-27 15:40:00,70.61,70.74,70.52,70.55,1072210.0,70.4141,70.5438,70.3244,70.3543,1072210.0
2025-05-27 15:50:00,70.54,70.97,70.51,70.94,3973611.0,70.3443,70.7731,70.3144,70.7432,3973611.0
2025-05-28 09:30:00,71.34,71.87,71.21,71.86,3508141.0,71.1421,71.6706,71.0125,71.6606,3508141.0
2025-05-28 09:40:00,71.86,71.94,71.09,71.12,2782913.0,71.6606,71.7404,70.8928,70.9227,2782913.0
2025-05-28 09:50:00,71.13,71.35,70.82,70.95,3051140.0,70.9327,71.1521,70.6235,70.7532,3051140.0
2025-05-28 10:00:00,70.96,71.16,70.92,70.98,1782281.0,70.7631,70.9626,70.7233,70.7831,1782281.0
2025-05-28 10:10:00,70.97,71.09,70.84,70.94,1796892.0,70.7731,70.8928,70.6435,70.7432,1796892.0
2025-05-28 10:20:00,70.94,71.02,70.69,70.84,1612677.0,70.7432,70.823,70.4939,70.6435,1612677.0
2025-05-28 10:30:00,70.85,70.91,70.62,70.71,1464520.0,70.6535,70.7133,70.4241,70.5138,1464520.0
2025-05-28 10:40:00,70.72,70.92,70.66,70.84,1170014.0,70.5238,70.7233,70.464,70.6435,1170014.0
2025-05-28 10:50:00,70.84,70.87,70.56,70.63,1231933.0,70.6435,70.6734,70.3643,70.4341,1231933.0
2025-05-28 11:00:00,70.62,70.98,70.57,70.88,1240152.0,70.4241,70.7831,70.3742,70.6834,1240152.0
2025-05-28 11:10:00,70.87,70.94,70.67,70.94,1044047.0,70.6734,70.7432,70.474,70.7432,1044047.0
2025-05-28 11:20:00,70.94,71.06,70.81,70.88,1144130.0,70.7432,70.8629,70.6136,70.6834,1144130.0
2025-05-28 11:30:00,70.87,70.97,70.71,70.83,1076763.0,70.6734,70.7731,70.5138,70.6335,1076763.0
2025-05-28 11:40:00,70.83,70.92,70.76,70.78,800018.0,70.6335,70.7233,70.5637,70.5836,800018.0
2025-05-28 11:50:00,70.79,70.93,70.63,70.66,832321.0,70.5936,70.7332,70.4341,70.464,832321.0
2025-05-28 12:00:00,70.67,71.04,70.66,71.01,945447.0,70.474,70.8429,70.464,70.813,945447.0
2025-05-28 12:10:00,71.0,71.05,70.89,71.01,690058.0,70.803,70.8529,70.6933,70.813,690058.0
2025-05-28 12:20:00,71.01,71.05,70.88,70.98,535111.0,70.813,70.8529,70.6834,70.7831,535111.0
2025-05-28 12:30:00,70.98,71.1,70.93,71.05,639324.0,70.7831,70.9028,70.7332,70.8529,639324.0
2025-05-28 12:40:00,71.04,71.06,70.92,71.0,433538.0,70.8429,70.8629,70.7233,70.803,433538.0
2025-05-28 12:50:00,70.99,71.03,70.82,70.95,597236.0,70.7931,70.833,70.6235,70.7532,597236.0
2025-05-28 13:00:00,70.93,71.12,70.89,71.04,998307.0,70.7332,70.9227,70.6933,70.8429,998307.0
2025-05-28 13:10:00,71.05,71.18,71.03,71.16,729662.0,70.8529,70.9825,70.833,70.9626,729662.0
2025-05-28 13:20:00,71.16,71.19,70.95,71.06,936125.0,70.9626,70.9925,70.7532,70.8629,936125.0
2025-05-28 13:30:00,71.07,71.09,70.92,70.95,648461.0,70.8728,70.8928,70.7233,70.7532,648461.0
2025-05-28 13:40:00,70.94,71.03,70.86,71.01,670457.0,70.7432,70.833,70.6634,70.813,670457.0
2025-05-28 13:50:00,71.0,71.08,70.93,70.99,460306.0,70.803,70.8828,70.7332,70.7931,460306.0
2025-05-28 14:00:00,71.0,71.2,70.98,71.16,954270.0,70.803,71.0025,70.7831,70.9626,954270.0
2025-05-28 14:10:00,71.17,71.31,71.04,71.06,1270214.0,70.9726,71.1122,70.8429,70.8629,1270214.0
2025-05-28 14:20:00,71.06,71.17,71.0,71.1,718087.0,70.8629,70.9726,70.803,70.9028,718087.0
2025-05-28 14:30:00,71.09,71.2,71.08,71.17,581508.0,70.8928,71.0025,70.8828,70.9726,581508.0
2025-05-28 14:40:00,71.17,71.22,71.06,71.07,601494.0,70.9726,71.0224,70.8629,70.8728,601494.0
2025-05-28 14:50:00,71.08,71.11,70.31,70.98,3114247.0,70.8828,70.9127,70.1149,70.7831,3114247.0
2025-05-28 15:00:00,70.97,71.42,70.89,71.33,1281936.0,70.7731,71.2219,70.6933,71.1321,1281936.0
2025-05-28 15:10:00,71.33,71.41,70.84,70.97,2009922.0,71.1321,71.2119,70.6435,70.7731,2009922.0
2025-05-28 15:20:00,70.96,71.03,70.79,70.87,876881.0,70.7631,70.833,70.5936,70.6734,876881.0
2025-05-28 15:30:00,70.86,70.91,70.51,70.54,1464273.0,70.6634,70.7133,70.3144,70.3443,1464273.0
2025-05-28 15:40:00,70.54,70.65,70.36,70.47,1961328.0,70.3443,70.454,70.1648,70.2745,1961328.0
2025-05-28 15:50:00,70.47,70.48,69.78,70.02,4011380.0,70.2745,70.2845,69.5864,69.8258,4011380.0
2025-05-29 09:30:00,73.0,73.06,71.86,71.89,6047091.0,72.7975,72.8573,71.6606,71.6906,6047091.0
2025-05-29 09:40:00,71.88,72.06,71.16,71.2,4298810.0,71.6806,71.8601,70.9626,71.0025,4298810.0
2025-05-29 09:50:00,71.19,71.85,71.13,71.47,4202417.0,70.9925,71.6507,70.9327,71.2717,4202417.0
2025-05-29 10:00:00,71.46,71.62,70.38,70.45,4422196.0,71.2618,71.4213,70.1848,70.2546,4422196.0
2025-05-29 10:10:00,70.46,70.78,70.16,70.36,3822523.0,70.2645,70.5836,69.9654,70.1648,3822523.0
2025-05-29 10:20:00,70.36,70.91,70.11,70.86,2676635.0,70.1648,70.7133,69.9155,70.6634,2676635.0
2025-05-29 10:30:00,70.85,71.04,70.6,70.92,2475387.0,70.6535,70.8429,70.4041,70.7233,2475387.0
2025-05-29 10:40:00,70.92,71.12,70.64,71.06,1709592.0,70.7233,70.9227,70.444,70.8629,1709592.0
2025-05-29 10:50:00,71.06,71.5,70.97,71.44,2089882.0,70.8629,71.3016,70.7731,71.2418,2089882.0
2025-05-29 11:00:00,71.44,71.47,71.03,71.13,1948408.0,71.2418,71.2717,70.833,70.9327,1948408.0
2025-05-29 11:10:00,71.12,71.35,70.88,70.89,1592031.0,70.9227,71.1521,70.6834,70.6933,1592031.0
2025-05-29 11:20:00,70.89,71.38,70.86,71.3,1271447.0,70.6933,71.182,70.6634,71.1022,1271447.0
2025-05-29 11:30:00,71.29,71.33,70.55,70.68,2326176.0,71.0922,71.1321,70.3543,70.4839,2326176.0
2025-05-29 11:40:00,70.67,70.83,70.52,70.53,1264903.0,70.474,70.6335,70.3244,70.3343,1264903.0
2025-05-29 11:50:00,70.54,70.88,69.57,69.8,3100309.0,70.3443,70.6834,69.377,69.6064,3100309.0
2025-05-29 12:00:00,69.79,70.03,69.33,69.98,3136722.0,69.5964,69.8357,69.1377,69.7859,3136722.0
2025-05-29 12:10:00,69.98,70.58,69.95,70.52,1999230.0,69.7859,70.3842,69.7559,70.3244,1999230.0
2025-05-29 12:20:00,70.52,70.66,70.36,70.56,1181108.0,70.3244,70.464,70.1648,70.3643,1181108.0
2025-05-29 12:30:00,70.56,70.83,70.53,70.69,1134527.0,70.3643,70.6335,70.3343,70.4939,1134527.0
2025-05-29 12:40:00,70.68,70.85,70.62,70.62,892881.0,70.4839,70.6535,70.4241,70.4241,892881.0
2025-05-29 12:50:00,70.62,71.0,70.55,70.85,1349543.0,70.4241,70.803,70.3543,70.6535,1349543.0
2025-05-29 13:00:00,70.83,71.1,70.69,70.78,1386132.0,70.6335,70.9028,70.4939,70.5836,1386132.0
2025-05-29 13:10:00,70.77,70.88,70.47,70.59,1217139.0,70.5737,70.6834,70.2745,70.3942,1217139.0
2025-05-29 13:20:00,70.6,70.8,70.38,70.45,1265403.0,70.4041,70.6036,70.1848,70.2546,1265403.0
2025-05-29 13:30:00,70.45,70.65,70.3,70.41,1211278.0,70.2546,70.454,70.105,70.2147,1211278.0
2025-05-29 13:40:00,70.42,70.64,70.05,70.08,1445271.0,70.2246,70.444,69.8557,69.8856,1445271.0
2025-05-29 13:50:00,70.08,70.32,69.98,70.02,1367315.0,69.8856,70.1249,69.7859,69.8258,1367315.0
2025-05-29 14:00:00,70.02,70.35,70.0,70.23,1116725.0,69.8258,70.1548,69.8058,70.0352,1116725.0
2025-05-29 14:10:00,70.23,70.34,69.77,69.8,1321391.0,70.0352,70.1449,69.5764,69.6064,1321391.0
2025-05-29 14:20:00,69.79,69.83,69.49,69.63,2002269.0,69.5964,69.6363,69.2972,69.4368,2002269.0
2025-05-29 14:30:00,69.63,70.12,69.62,70.09,1479655.0,69.4368,69.9255,69.4269,69.8956,1479655.0
2025-05-29 14:40:00,70.1,70.24,70.0,70.03,1151466.0,69.9055,70.0451,69.8058,69.8357,1151466.0
2025-05-29 14:50:00,70.04,70.28,69.79,69.93,1627571.0,69.8457,70.085,69.5964,69.736,1627571.0
2025-05-29 15:00:00,69.93,70.18,69.75,69.87,1897918.0,69.736,69.9853,69.5565,69.6762,1897918.0
2025-05-29 15:10:00,69.88,70.08,69.7,70.04,1059878.0,69.6861,69.8856,69.5066,69.8457,1059878.0
2025-05-29 15:20:00,70.04,70.37,69.97,70.0,1476221.0,69.8457,70.1748,69.7759,69.8058,1476221.0
2025-05-29 15:30:00,70.02,70.17,70.01,70.05,1098538.0,69.8258,69.9753,69.8158,69.8557,1098538.0
2025-05-29 15:40:00,70.06,70.52,70.06,70.4,1755957.0,69.8656,70.3244,69.8656,70.2047,1755957.0
2025-05-29 15:50:00,70.41,70.74,70.02,70.39,4636548.0,70.2147,70.5438,69.8258,70.1947,4636548.0
2025-05-30 09:30:00,70.13,70.2,69.34,69.48,2910924.0,69.9354,70.0053,69.1476,69.2873,2910924.0
2025-05-30 09:40:00,69.49,69.64,69.19,69.21,2274029.0,69.2972,69.4468,68.9981,69.018,2274029.0
2025-05-30 09:50:00,69.2,69.22,68.67,68.91,2512250.0,69.008,69.028,68.4795,68.7188,2512250.0
2025-05-30 10:00:00,68.9,69.84,68.88,69.77,2900050.0,68.7089,69.6463,68.6889,69.5764,2900050.0
2025-05-30 10:10:00,69.76,70.13,69.66,70.07,1977562.0,69.5665,69.9354,69.4668,69.8756,1977562.0
2025-05-30 10:20:00,70.07,70.22,69.92,70.15,1387740.0,69.8756,70.0252,69.726,69.9554,1387740.0
2025-05-30 10:30:00,70.15,70.29,69.9,70.26,1543744.0,69.9554,70.095,69.7061,70.0651,1543744.0
2025-05-30 10:40:00,70.25,70.26,69.86,70.1,1481334.0,70.0551,70.0651,69.6662,69.9055,1481334.0
2025-05-30 10:50:00,70.1,70.18,69.77,69.86,1403629.0,69.9055,69.9853,69.5764,69.6662,1403629.0
2025-05-30 11:00:00,69.86,70.05,69.77,69.92,887484.0,69.6662,69.8557,69.5764,69.726,887484.0
2025-05-30 11:10:00,69.92,69.94,69.49,69.55,1232622.0,69.726,69.746,69.2972,69.3571,1232622.0
2025-05-30 11:20:00,69.54,70.08,69.52,69.99,1171169.0,69.3471,69.8856,69.3271,69.7958,1171169.0
2025-05-30 11:30:00,69.97,70.09,69.37,69.48,1778764.0,69.7759,69.8956,69.1776,69.2873,1778764.0
2025-05-30 11:40:00,69.47,69.59,69.2,69.57,1406089.0,69.2773,69.3969,69.008,69.377,1406089.0
2025-05-30 11:50:00,69.57,69.78,69.46,69.53,1107354.0,69.377,69.5864,69.2673,69.3371,1107354.0
2025-05-30 12:00:00,69.56,69.66,69.27,69.65,1051362.0,69.367,69.4668,69.0778,69.4568,1051362.0
2025-05-30 12:10:00,69.65,69.67,69.01,69.12,1274791.0,69.4568,69.4767,68.8186,68.9283,1274791.0
2025-05-30 12:20:00,69.12,69.19,67.93,68.08,3487435.0,68.9283,68.9981,67.7416,67.8911,3487435.0
2025-05-30 12:30:00,68.09,68.13,67.15,67.84,4853034.0,67.9011,67.941,66.9637,67.6518,4853034.0
2025-05-30 12:40:00,67.84,67.99,67.41,67.55,2673521.0,67.6518,67.8014,67.223,67.3626,2673521.0
2025-05-30 12:50:00,67.55,67.55,67.04,67.44,2161638.0,67.3626,67.3626,66.854,67.2529,2161638.0
2025-05-30 13:00:00,67.44,68.23,67.25,68.16,2965465.0,67.2529,68.0407,67.0634,67.9709,2965465.0
2025-05-30 13:10:00,68.17,68.17,67.84,68.05,1892278.0,67.9809,67.9809,67.6518,67.8612,1892278.0
2025-05-30 13:20:00,68.05,68.15,67.74,68.08,1686468.0,67.8612,67.9609,67.5521,67.8911,1686468.0
2025-05-30 13:30:00,68.08,68.39,68.0,68.28,1579698.0,67.8911,68.2003,67.8114,68.0906,1579698.0
2025-05-30 13:40:00,68.3,68.36,67.96,68.22,1455081.0,68.1105,68.1704,67.7715,68.0307,1455081.0
2025-05-30 13:50:00,68.22,68.46,68.07,68.09,1187864.0,68.0307,68.2701,67.8812,67.9011,1187864.0
2025-05-30 14:00:00,68.1,68.68,68.08,68.63,1657638.0,67.9111,68.4895,67.8911,68.4396,1657638.0
2025-05-30 14:10:00,68.62,69.18,68.61,69.13,2539479.0,68.4296,68.9881,68.4197,68.9382,2539479.0
2025-05-30 14:20:00,69.12,69.3,68.96,69.13,2088149.0,68.9283,69.1078,68.7687,68.9382,2088149.0
2025-05-30 14:30:00,69.13,69.26,68.94,69.17,1355215.0,68.9382,69.0679,68.7488,68.9781,1355215.0
2025-05-30 14:40:00,69.18,69.21,68.95,69.16,1042966.0,68.9881,69.018,68.7587,68.9681,1042966.0
2025-05-30 14:50:00,69.17,69.39,69.12,69.33,1271383.0,68.9781,69.1975,68.9283,69.1377,1271383.0
2025-05-30 15:00:00,69.32,69.89,69.29,69.65,2299167.0,69.1277,69.6961,69.0978,69.4568,2299167.0
2025-05-30 15:10:00,69.63,70.07,69.55,69.97,2219730.0,69.4368,69.8756,69.3571,69.7759,2219730.0
2025-05-30 15:20:00,69.97,70.27,69.8,70.18,1917331.0,69.7759,70.0751,69.6064,69.9853,1917331.0
2025-05-30 15:30:00,70.18,70.36,69.83,70.06,2148926.0,69.9853,70.1648,69.6363,69.8656,2148926.0
2025-05-30 15:40:00,70.07,70.16,69.75,70.13,2431358.0,69.8756,69.9654,69.5565,69.9354,2431358.0
2025-05-30 15:50:00,70.13,70.6,69.79,70.0,5523878.0,69.9354,70.4041,69.5964,69.8058,5523878.0
2025-06-02 09:30:00,69.2,70.88,69.2,70.86,4179753.0,69.008,70.6834,69.008,70.6634,4179753.0
2025-06-02 09:40:00,70.85,70.86,70.03,70.12,3039074.0,70.6535,70.6634,69.8357,69.9255,3039074.0
2025-06-02 09:50:00,70.11,70.13,69.31,69.44,3096453.0,69.9155,69.9354,69.1177,69.2474,3096453.0
2025-06-02 10:00:00,69.41,69.62,68.69,69.51,3819619.0,69.2174,69.4269,68.4994,69.3172,3819619.0
2025-06-02 10:10:00,69.51,69.71,69.15,69.45,2368776.0,69.3172,69.5166,68.9582,69.2573,2368776.0
2025-06-02 10:20:00,69.45,70.16,69.36,70.11,2301027.0,69.2573,69.9654,69.1676,69.9155,2301027.0
2025-06-02 10:30:00,70.1,70.49,69.87,69.94,2565245.0,69.9055,70.2945,69.6762,69.746,2565245.0
2025-06-02 10:40:00,69.95,70.15,69.81,70.04,1250080.0,69.7559,69.9554,69.6163,69.8457,1250080.0
2025-06-02 10:50:00,70.04,70.35,69.89,70.28,1328985.0,69.8457,70.1548,69.6961,70.085,1328985.0
2025-06-02 11:00:00,70.27,70.47,69.93,69.97,1841344.0,70.0751,70.2745,69.736,69.7759,1841344.0
2025-06-02 11:10:00,69.97,70.38,69.88,70.13,1151642.0,69.7759,70.1848,69.6861,69.9354,1151642.0
2025-06-02 11:20:00,70.14,70.28,69.92,70.03,1128715.0,69.9454,70.085,69.726,69.8357,1128715.0
2025-06-02 11:30:00,70.04,70.16,69.88,70.05,1074392.0,69.8457,69.9654,69.6861,69.8557,1074392.0
2025-06-02 11:40:00,70.06,70.44,70.02,70.38,1130273.0,69.8656,70.2446,69.8258,70.1848,1130273.0
2025-06-02 11:50:00,70.37,70.74,70.34,70.64,1648758.0,70.1748,70.5438,70.1449,70.444,1648758.0
2025-06-02 12:00:00,70.64,70.69,70.4,70.61,1149299.0,70.444,70.4939,70.2047,70.4141,1149299.0
2025-06-02 12:10:00,70.6,70.68,70.49,70.64,825083.0,70.4041,70.4839,70.2945,70.444,825083.0
2025-06-02 12:20:00,70.64,70.72,70.4,70.53,1060965.0,70.444,70.5238,70.2047,70.3343,1060965.0
2025-06-02 12:30:00,70.51,70.68,70.45,70.62,630180.0,70.3144,70.4839,70.2546,70.4241,630180.0
2025-06-02 12:40:00,70.61,70.66,70.32,70.47,725912.0,70.4141,70.464,70.1249,70.2745,725912.0
2025-06-02 12:50:00,70.45,70.84,70.42,70.76,1003873.0,70.2546,70.6435,70.2246,70.5637,1003873.0
2025-06-02 13:00:00,70.77,71.02,70.74,71.01,1549945.0,70.5737,70.823,70.5438,70.813,1549945.0
2025-06-02 13:10:00,71.01,71.03,70.79,70.89,900528.0,70.813,70.833,70.5936,70.6933,900528.0
2025-06-02 13:20:00,70.88,70.92,70.72,70.78,838995.0,70.6834,70.7233,70.5238,70.5836,838995.0
2025-06-02 13:30:00,70.78,70.92,70.7,70.84,586098.0,70.5836,70.7233,70.5039,70.6435,586098.0
2025-06-02 13:40:00,70.83,70.83,70.63,70.65,655513.0,70.6335,70.6335,70.4341,70.454,655513.0
2025-06-02 13:50:00,70.64,70.82,70.56,70.77,1016052.0,70.444,70.6235,70.3643,70.5737,1016052.0
2025-06-02 14:00:00,70.76,70.9,70.58,70.7,1281922.0,70.5637,70.7033,70.3842,70.5039,1281922.0
2025-06-02 14:10:00,70.7,71.26,70.68,71.14,1440315.0,70.5039,71.0623,70.4839,70.9426,1440315.0
2025-06-02 14:20:00,71.14,71.41,71.09,71.38,1246872.0,70.9426,71.2119,70.8928,71.182,1246872.0
2025-06-02 14:30:00,71.37,71.45,71.21,71.3,1198935.0,71.172,71.2518,71.0125,71.1022,1198935.0
2025-06-02 14:40:00,71.3,71.39,71.21,71.32,749330.0,71.1022,71.192,71.0125,71.1221,749330.0
2025-06-02 14:50:00,71.32,71.54,71.26,71.47,1149772.0,71.1221,71.3415,71.0623,71.2717,1149772.0
2025-06-02 15:00:00,71.46,71.58,71.42,71.48,916691.0,71.2618,71.3814,71.2219,71.2817,916691.0
2025-06-02 15:10:00,71.48,71.55,71.39,71.42,815636.0,71.2817,71.3515,71.192,71.2219,815636.0
2025-06-02 15:20:00,71.42,71.72,71.35,71.61,1465953.0,71.2219,71.521,71.1521,71.4113,1465953.0
2025-06-02 15:30:00,71.61,71.61,71.38,71.41,1177840.0,71.4113,71.4113,71.182,71.2119,1177840.0
2025-06-02 15:40:00,71.42,71.5,71.33,71.45,1152175.0,71.2219,71.3016,71.1321,71.2518,1152175.0
2025-06-02 15:50:00,71.45,71.67,71.25,71.62,3397945.0,71.2518,71.4712,71.0523,71.4213,3397945.0
2025-06-03 09:30:00,71.75,72.25,71.4,71.54,3416748.0,71.551,72.0496,71.2019,71.3415,3416748.0
2025-06-03 09:40:00,71.54,72.29,71.49,72.1,2559529.0,71.3415,72.0895,71.2917,71.9,2559529.0
2025-06-03 09:50:00,72.1,72.36,71.89,72.2,2002355.0,71.9,72.1593,71.6906,71.9997,2002355.0
2025-06-03 10:00:00,72.22,72.68,71.88,72.2,3728241.0,72.0197,72.4784,71.6806,71.9997,3728241.0
2025-06-03 10:10:00,72.2,72.57,72.05,72.49,1775302.0,71.9997,72.3687,71.8501,72.2889,1775302.0
2025-06-03 10:20:00,72.48,72.59,72.28,72.52,1187680.0,72.2789,72.3886,72.0795,72.3188,1187680.0
2025-06-03 10:30:00,72.5,72.51,72.14,72.42,1481050.0,72.2989,72.3088,71.9399,72.2191,1481050.0
2025-06-03 10:40:00,72.42,72.64,72.33,72.6,1293102.0,72.2191,72.4385,72.1293,72.3986,1293102.0
2025-06-03 10:50:00,72.6,72.91,72.55,72.9,1807617.0,72.3986,72.7077,72.3487,72.6978,1807617.0
2025-06-03 11:00:00,72.9,73.05,72.81,72.88,2209795.0,72.6978,72.8473,72.608,72.6778,2209795.0
2025-06-03 11:10:00,72.89,73.04,72.83,73.01,1073840.0,72.6878,72.8374,72.628,72.8075,1073840.0
2025-06-03 11:20:00,73.01,73.15,72.96,73.0,1144221.0,72.8075,72.9471,72.7576,72.7975,1144221.0
2025-06-03 11:30:00,73.0,73.07,72.9,73.0,912425.0,72.7975,72.8673,72.6978,72.7975,912425.0
2025-06-03 11:40:00,72.99,73.13,72.94,72.94,986637.0,72.7875,72.9271,72.7377,72.7377,986637.0
2025-06-03 11:50:00,72.94,73.17,72.84,73.13,1209285.0,72.7377,72.967,72.6379,72.9271,1209285.0
2025-06-03 12:00:00,73.13,73.22,73.05,73.09,917825.0,72.9271,73.0169,72.8473,72.8872,917825.0
2025-06-03 12:10:00,73.09,73.42,73.07,73.4,939951.0,72.8872,73.2163,72.8673,73.1964,939951.0
2025-06-03 12:20:00,73.4,73.4,73.22,73.38,1013066.0,73.1964,73.1964,73.0169,73.1764,1013066.0
2025-06-03 12:30:00,73.39,73.74,73.36,73.66,1675329.0,73.1864,73.5354,73.1565,73.4557,1675329.0
2025-06-03 12:40:00,73.66,73.69,73.56,73.67,1004830.0,73.4557,73.4856,73.3559,73.4656,1004830.0
2025-06-03 12:50:00,73.68,73.76,73.64,73.67,816355.0,73.4756,73.5554,73.4357,73.4656,816355.0
2025-06-03 13:00:00,73.67,73.7,73.6,73.65,572678.0,73.4656,73.4955,73.3958,73.4457,572678.0
2025-06-03 13:10:00,73.65,73.82,73.64,73.75,696724.0,73.4457,73.6152,73.4357,73.5454,696724.0
2025-06-03 13:20:00,73.75,73.88,73.69,73.73,904383.0,73.5454,73.675,73.4856,73.5255,904383.0
2025-06-03 13:30:00,73.72,73.76,73.63,73.73,899865.0,73.5155,73.5554,73.4257,73.5255,899865.0
2025-06-03 13:40:00,73.73,73.77,73.55,73.58,912840.0,73.5255,73.5654,73.346,73.3759,912840.0
2025-06-03 13:50:00,73.57,73.69,73.44,73.46,1273395.0,73.3659,73.4856,73.2363,73.2562,1273395.0
2025-06-03 14:00:00,73.47,73.5,72.93,73.06,2457345.0,73.2662,73.2961,72.7277,72.8573,2457345.0
2025-06-03 14:10:00,73.06,73.07,72.66,72.94,2157088.0,72.8573,72.8673,72.4584,72.7377,2157088.0
2025-06-03 14:20:00,72.94,73.31,72.94,73.29,1425034.0,72.7377,73.1066,72.7377,73.0867,1425034.0
2025-06-03 14:30:00,73.28,73.38,73.18,73.27,1170889.0,73.0767,73.1764,72.977,73.0667,1170889.0
2025-06-03 14:40:00,73.28,73.4,73.23,73.34,705445.0,73.0767,73.1964,73.0268,73.1365,705445.0
2025-06-03 14:50:00,73.33,73.43,73.21,73.41,718013.0,73.1266,73.2263,73.0069,73.2063,718013.0
2025-06-03 15:00:00,73.41,73.49,73.31,73.4,985428.0,73.2063,73.2861,73.1066,73.1964,985428.0
2025-06-03 15:10:00,73.4,73.42,73.21,73.39,1040052.0,73.1964,73.2163,73.0069,73.1864,1040052.0
2025-06-03 15:20:00,73.38,73.46,73.27,73.43,794364.0,73.1764,73.2562,73.0667,73.2263,794364.0
2025-06-03 15:30:00,73.42,73.45,73.32,73.34,663379.0,73.2163,73.2462,73.1166,73.1365,663379.0
2025-06-03 15:40:00,73.34,73.37,72.94,73.05,1836713.0,73.1365,73.1665,72.7377,72.8473,1836713.0
2025-06-03 15:50:00,73.04,73.53,72.95,73.34,3081067.0,72.8374,73.326,72.7476,73.1365,3081067.0
2025-06-04 09:30:00,73.58,74.22,73.49,74.12,3592847.0,73.3759,74.0141,73.2861,73.9144,3592847.0
2025-06-04 09:40:00,74.12,74.26,73.85,74.08,2525337.0,73.9144,74.054,73.6451,73.8745,2525337.0
2025-06-04 09:50:00,74.09,74.09,73.66,73.83,2133939.0,73.8845,73.8845,73.4557,73.6252,2133939.0
2025-06-04 10:00:00,73.74,73.81,72.71,73.14,4734015.0,73.5354,73.6052,72.5083,72.9371,4734015.0
2025-06-04 10:10:00,73.16,73.64,73.16,73.57,2886248.0,72.957,73.4357,72.957,73.3659,2886248.0
2025-06-04 10:20:00,73.58,73.77,73.34,73.76,1840502.0,73.3759,73.5654,73.1365,73.5554,1840502.0
2025-06-04 10:30:00,73.76,73.9,73.52,73.64,1867390.0,73.5554,73.695,73.316,73.4357,1867390.0
2025-06-04 10:40:00,73.63,73.71,73.37,73.63,1558707.0,73.4257,73.5055,73.1665,73.4257,1558707.0
2025-06-04 10:50:00,73.62,73.95,73.45,73.93,1394123.0,73.4158,73.7449,73.2462,73.7249,1394123.0
2025-06-04 11:00:00,73.93,74.12,73.87,74.09,1388972.0,73.7249,73.9144,73.6651,73.8845,1388972.0
2025-06-04 11:10:00,74.09,74.16,73.93,74.01,1398077.0,73.8845,73.9543,73.7249,73.8047,1398077.0
2025-06-04 11:20:00,74.02,74.07,73.85,73.86,1129553.0,73.8147,73.8645,73.6451,73.6551,1129553.0
2025-06-04 11:30:00,73.86,74.02,73.75,73.95,1282011.0,73.6551,73.8147,73.5454,73.7449,1282011.0
2025-06-04 11:40:00,73.95,74.06,73.62,73.78,1921953.0,73.7449,73.8545,73.4158,73.5753,1921953.0
2025-06-04 11:50:00,73.79,73.98,73.78,73.85,832318.0,73.5853,73.7748,73.5753,73.6451,832318.0
2025-06-04 12:00:00,73.85,73.87,73.6,73.65,1000685.0,73.6451,73.6651,73.3958,73.4457,1000685.0
2025-06-04 12:10:00,73.66,73.72,73.36,73.7,1251914.0,73.4557,73.5155,73.1565,73.4955,1251914.0
2025-06-04 12:20:00,73.7,73.71,73.5,73.51,746206.0,73.4955,73.5055,73.2961,73.3061,746206.0
2025-06-04 12:30:00,73.51,73.66,73.43,73.53,717778.0,73.3061,73.4557,73.2263,73.326,717778.0
2025-06-04 12:40:00,73.53,73.81,73.51,73.8,801567.0,73.326,73.6052,73.3061,73.5953,801567.0
2025-06-04 12:50:00,73.8,73.87,73.73,73.84,699575.0,73.5953,73.6651,73.5255,73.6352,699575.0
2025-06-04 13:00:00,73.85,74.03,73.84,74.02,984649.0,73.6451,73.8246,73.6352,73.8147,984649.0
2025-06-04 13:10:00,74.01,74.08,73.96,74.02,950805.0,73.8047,73.8745,73.7548,73.8147,950805.0
2025-06-04 13:20:00,74.01,74.13,74.01,74.06,806243.0,73.8047,73.9244,73.8047,73.8545,806243.0
2025-06-04 13:30:00,74.05,74.14,73.96,73.98,1016761.0,73.8446,73.9343,73.7548,73.7748,1016761.0
2025-06-04 13:40:00,73.98,74.1,73.85,74.09,1258125.0,73.7748,73.8944,73.6451,73.8845,1258125.0
2025-06-04 13:50:00,74.09,74.22,74.05,74.17,852752.0,73.8845,74.0141,73.8446,73.9642,852752.0
2025-06-04 14:00:00,74.17,74.3,74.11,74.14,1107168.0,73.9642,74.0939,73.9044,73.9343,1107168.0
2025-06-04 14:10:00,74.14,74.23,74.09,74.18,675211.0,73.9343,74.0241,73.8845,73.9742,675211.0
2025-06-04 14:20:00,74.19,74.29,74.08,74.26,871931.0,73.9842,74.0839,73.8745,74.054,871931.0
2025-06-04 14:30:00,74.27,74.32,74.16,74.26,898626.0,74.064,74.1138,73.9543,74.054,898626.0
2025-06-04 14:40:00,74.26,74.31,74.14,74.17,679046.0,74.054,74.1039,73.9343,73.9642,679046.0
2025-06-04 14:50:00,74.17,74.21,74.03,74.15,1045069.0,73.9642,74.0041,73.8246,73.9443,1045069.0
2025-06-04 15:00:00,74.14,74.29,74.07,74.08,823959.0,73.9343,74.0839,73.8645,73.8745,823959.0
2025-06-04 15:10:00,74.08,74.26,74.06,74.16,763165.0,73.8745,74.054,73.8545,73.9543,763165.0
2025-06-04 15:20:00,74.17,74.23,74.1,74.15,690716.0,73.9642,74.0241,73.8944,73.9443,690716.0
2025-06-04 15:30:00,74.15,74.23,74.06,74.08,908932.0,73.9443,74.0241,73.8545,73.8745,908932.0
2025-06-04 15:40:00,74.07,74.19,73.93,74.03,1752597.0,73.8645,73.9842,73.7249,73.8246,1752597.0
2025-06-04 15:50:00,74.02,74.06,73.77,73.87,3186971.0,73.8147,73.8545,73.5654,73.6651,3186971.0
2025-06-05 09:30:00,74.44,74.74,73.73,73.8,4018731.0,74.2335,74.5327,73.5255,73.5953,4018731.0
2025-06-05 09:40:00,73.81,74.28,73.24,73.67,3558840.0,73.6052,74.0739,73.0368,73.4656,3558840.0
2025-06-05 09:50:00,73.68,73.9,73.37,73.55,2492908.0,73.4756,73.695,73.1665,73.346,2492908.0
2025-06-05 10:00:00,73.55,73.95,73.36,73.37,1993290.0,73.346,73.7449,73.1565,73.1665,1993290.0
2025-06-05 10:10:00,73.36,73.71,73.35,73.56,1147830.0,73.1565,73.5055,73.1465,73.3559,1147830.0
2025-06-05 10:20:00,73.58,74.36,73.55,74.34,2070519.0,73.3759,74.1537,73.346,74.1338,2070519.0
2025-06-05 10:30:00,74.33,74.41,73.37,74.24,3934083.0,74.1238,74.2036,73.1665,74.034,3934083.0
2025-06-05 10:40:00,74.25,75.11,73.9,74.45,4382868.0,74.044,74.9016,73.695,74.2435,4382868.0
2025-06-05 10:50:00,74.44,75.01,74.38,74.92,1836699.0,74.2335,74.8019,74.1737,74.7122,1836699.0
2025-06-05 11:00:00,74.92,75.04,74.77,74.95,1331228.0,74.7122,74.8318,74.5626,74.7421,1331228.0
2025-06-05 11:10:00,74.96,75.51,74.92,75.43,2024410.0,74.752,75.3005,74.7122,75.2207,2024410.0
2025-06-05 11:20:00,75.44,75.59,75.38,75.55,1746490.0,75.2307,75.3803,75.1709,75.3404,1746490.0
2025-06-05 11:30:00,75.54,75.58,75.38,75.48,1218984.0,75.3304,75.3703,75.1709,75.2706,1218984.0
2025-06-05 11:40:00,75.48,75.63,75.31,75.44,1620880.0,75.2706,75.4202,75.1011,75.2307,1620880.0
2025-06-05 11:50:00,75.43,75.65,75.34,75.55,1191915.0,75.2207,75.4401,75.131,75.3404,1191915.0
2025-06-05 12:00:00,75.55,75.57,75.17,75.25,1144232.0,75.3404,75.3604,74.9615,75.0412,1144232.0
2025-06-05 12:10:00,75.23,75.29,74.46,74.78,2159789.0,75.0213,75.0811,74.2534,74.5725,2159789.0
2025-06-05 12:20:00,74.78,75.04,74.73,74.96,1435863.0,74.5725,74.8318,74.5227,74.752,1435863.0
2025-06-05 12:30:00,74.95,75.01,74.46,74.54,970851.0,74.7421,74.8019,74.2534,74.3332,970851.0
2025-06-05 12:40:00,74.54,74.6,73.39,73.55,2803572.0,74.3332,74.393,73.1864,73.346,2803572.0
2025-06-05 12:50:00,73.56,73.75,73.02,73.19,3138495.0,73.3559,73.5454,72.8174,72.987,3138495.0
2025-06-05 13:00:00,73.18,73.71,72.91,73.65,2428600.0,72.977,73.5055,72.7077,73.4457,2428600.0
2025-06-05 13:10:00,73.64,74.07,73.6,73.92,1822431.0,73.4357,73.8645,73.3958,73.7149,1822431.0
2025-06-05 13:20:00,73.92,74.18,73.89,74.05,1242892.0,73.7149,73.9742,73.685,73.8446,1242892.0
2025-06-05 13:30:00,74.05,74.22,74.03,74.15,732899.0,73.8446,74.0141,73.8246,73.9443,732899.0
2025-06-05 13:40:00,74.13,74.21,73.94,73.99,939453.0,73.9244,74.0041,73.7349,73.7847,939453.0
2025-06-05 13:50:00,73.99,74.05,73.52,73.6,1395219.0,73.7847,73.8446,73.316,73.3958,1395219.0
2025-06-05 14:00:00,73.61,73.71,73.15,73.31,1306666.0,73.4058,73.5055,72.9471,73.1066,1306666.0
2025-06-05 14:10:00,73.3,73.33,72.38,72.98,2707122.0,73.0967,73.1266,72.1792,72.7775,2707122.0
2025-06-05 14:20:00,72.98,73.44,72.95,73.38,1659833.0,72.7775,73.2363,72.7476,73.1764,1659833.0
2025-06-05 14:30:00,73.38,73.7,73.25,73.52,1628206.0,73.1764,73.4955,73.0468,73.316,1628206.0
2025-06-05 14:40:00,73.52,73.56,73.09,73.35,1022592.0,73.316,73.3559,72.8872,73.1465,1022592.0
2025-06-05 14:50:00,73.35,73.51,73.1,73.15,854894.0,73.1465,73.3061,72.8972,72.9471,854894.0
2025-06-05 15:00:00,73.16,73.27,72.89,73.01,940787.0,72.957,73.0667,72.6878,72.8075,940787.0
2025-06-05 15:10:00,73.0,73.15,71.3,71.68,3958573.0,72.7975,72.9471,71.1022,71.4811,3958573.0
2025-06-05 15:20:00,71.67,72.16,71.32,72.02,4757639.0,71.4712,71.9598,71.1221,71.8202,4757639.0
2025-06-05 15:30:00,72.03,73.04,72.0,72.91,3135163.0,71.8302,72.8374,71.8003,72.7077,3135163.0
2025-06-05 15:40:00,72.91,72.98,72.39,72.78,2218210.0,72.7077,72.7775,72.1892,72.5781,2218210.0
2025-06-05 15:50:00,72.79,72.96,71.91,72.13,4005466.0,72.5881,72.7576,71.7105,71.9299,4005466.0
2025-06-06 09:30:00,74.27,74.62,73.98,74.47,4675430.0,74.064,74.413,73.7748,74.2634,4675430.0
2025-06-06 09:40:00,74.46,74.94,74.44,74.88,3413169.0,74.2534,74.7321,74.2335,74.6723,3413169.0
2025-06-06 09:50:00,74.89,74.94,74.33,74.7,2785890.0,74.6822,74.7321,74.1238,74.4928,2785890.0
2025-06-06 10:00:00,74.7,74.81,74.42,74.7,1980371.0,74.4928,74.6025,74.2135,74.4928,1980371.0
2025-06-06 10:10:00,74.7,74.75,74.4,74.5,1429162.0,74.4928,74.5426,74.1936,74.2933,1429162.0
2025-06-06 10:20:00,74.49,74.64,74.0,74.15,2224240.0,74.2834,74.4329,73.7947,73.9443,2224240.0
2025-06-06 10:30:00,74.15,74.51,73.96,74.49,1966419.0,73.9443,74.3033,73.7548,74.2834,1966419.0
2025-06-06 10:40:00,74.49,74.68,74.46,74.67,1214619.0,74.2834,74.4728,74.2534,74.4629,1214619.0
2025-06-06 10:50:00,74.66,74.73,74.44,74.52,911277.0,74.4529,74.5227,74.2335,74.3133,911277.0
2025-06-06 11:00:00,74.51,74.98,74.48,74.81,2080132.0,74.3033,74.772,74.2734,74.6025,2080132.0
2025-06-06 11:10:00,74.8,74.82,73.87,74.02,1672908.0,74.5925,74.6124,73.6651,73.8147,1672908.0
2025-06-06 11:20:00,74.02,74.29,73.69,74.23,2134752.0,73.8147,74.0839,73.4856,74.0241,2134752.0
2025-06-06 11:30:00,74.21,74.35,74.03,74.24,1046026.0,74.0041,74.1437,73.8246,74.034,1046026.0
2025-06-06 11:40:00,74.23,74.47,74.18,74.45,842972.0,74.0241,74.2634,73.9742,74.2435,842972.0
2025-06-06 11:50:00,74.45,74.59,74.23,74.38,996951.0,74.2435,74.3831,74.0241,74.1737,996951.0
2025-06-06 12:00:00,74.38,74.47,74.34,74.46,594630.0,74.1737,74.2634,74.1338,74.2534,594630.0
2025-06-06 12:10:00,74.45,74.65,74.36,74.4,881288.0,74.2435,74.4429,74.1537,74.1936,881288.0
2025-06-06 12:20:00,74.4,74.46,74.12,74.22,692787.0,74.1936,74.2534,73.9144,74.0141,692787.0
2025-06-06 12:30:00,74.21,74.31,74.07,74.11,765643.0,74.0041,74.1039,73.8645,73.9044,765643.0
2025-06-06 12:40:00,74.1,74.24,73.8,74.05,1094946.0,73.8944,74.034,73.5953,73.8446,1094946.0
2025-06-06 12:50:00,74.05,74.08,73.54,73.88,1317911.0,73.8446,73.8745,73.336,73.675,1317911.0
2025-06-06 13:00:00,73.87,73.97,73.69,73.81,1008374.0,73.6651,73.7648,73.4856,73.6052,1008374.0
2025-06-06 13:10:00,73.83,74.18,73.71,74.18,816277.0,73.6252,73.9742,73.5055,73.9742,816277.0
2025-06-06 13:20:00,74.18,74.35,74.15,74.2,1101998.0,73.9742,74.1437,73.9443,73.9942,1101998.0
2025-06-06 13:30:00,74.2,74.41,74.2,74.38,894898.0,73.9942,74.2036,73.9942,74.1737,894898.0
2025-06-06 13:40:00,74.39,74.5,74.32,74.46,741485.0,74.1836,74.2933,74.1138,74.2534,741485.0
2025-06-06 13:50:00,74.46,74.57,74.41,74.53,670410.0,74.2534,74.3631,74.2036,74.3232,670410.0
2025-06-06 14:00:00,74.53,74.84,74.52,74.83,1388155.0,74.3232,74.6324,74.3133,74.6224,1388155.0
2025-06-06 14:10:00,74.82,74.92,74.74,74.9,714243.0,74.6124,74.7122,74.5327,74.6922,714243.0
2025-06-06 14:20:00,74.9,74.95,74.68,74.74,992492.0,74.6922,74.7421,74.4728,74.5327,992492.0
2025-06-06 14:30:00,74.74,75.0,74.73,74.8,1741373.0,74.5327,74.7919,74.5227,74.5925,1741373.0
2025-06-06 14:40:00,74.81,74.84,74.62,74.68,904042.0,74.6025,74.6324,74.413,74.4728,904042.0
2025-06-06 14:50:00,74.67,74.82,74.58,74.66,708030.0,74.4629,74.6124,74.3731,74.4529,708030.0
2025-06-06 15:00:00,74.66,74.78,74.6,74.61,703476.0,74.4529,74.5725,74.393,74.403,703476.0
2025-06-06 15:10:00,74.6,74.69,74.46,74.48,739732.0,74.393,74.4828,74.2534,74.2734,739732.0
2025-06-06 15:20:00,74.48,74.56,74.29,74.39,1188629.0,74.2734,74.3532,74.0839,74.1836,1188629.0
2025-06-06 15:30:00,74.4,74.46,74.29,74.32,853135.0,74.1936,74.2534,74.0839,74.1138,853135.0
2025-06-06 15:40:00,74.32,74.49,74.23,74.29,1078572.0,74.1138,74.2834,74.0241,74.0839,1078572.0
2025-06-06 15:50:00,74.31,74.58,74.16,74.19,2631169.0,74.1039,74.3731,73.9543,73.9842,2631169.0
2025-06-09 09:30:00,74.31,74.48,73.84,73.93,2900315.0,74.1039,74.2734,73.6352,73.7249,2900315.0
2025-06-09 09:40:00,73.94,74.38,73.91,74.38,2598058.0,73.7349,74.1737,73.705,74.1737,2598058.0
2025-06-09 09:50:00,74.37,74.53,74.19,74.2,1898796.0,74.1637,74.3232,73.9842,73.9942,1898796.0
2025-06-09 10:00:00,74.21,74.62,74.21,74.56,1839438.0,74.0041,74.413,74.0041,74.3532,1839438.0
2025-06-09 10:10:00,74.56,74.9,74.53,74.84,2026260.0,74.3532,74.6922,74.3232,74.6324,2026260.0
2025-06-09 10:20:00,74.83,75.0,74.8,74.86,1502203.0,74.6224,74.7919,74.5925,74.6523,1502203.0
2025-06-09 10:30:00,74.86,75.24,74.81,75.1,2233145.0,74.6523,75.0313,74.6025,74.8917,2233145.0
2025-06-09 10:40:00,75.11,75.14,74.77,74.83,1729725.0,74.9016,74.9316,74.5626,74.6224,1729725.0
2025-06-09 10:50:00,74.83,74.92,74.64,74.76,1196184.0,74.6224,74.7122,74.4329,74.5526,1196184.0
2025-06-09 11:00:00,74.77,75.02,74.73,74.99,1236040.0,74.5626,74.8119,74.5227,74.782,1236040.0
2025-06-09 11:10:00,75.0,75.03,74.56,74.61,958009.0,74.7919,74.8219,74.3532,74.403,958009.0
2025-06-09 11:20:00,74.61,74.74,74.47,74.59,936897.0,74.403,74.5327,74.2634,74.3831,936897.0
2025-06-09 11:30:00,74.59,74.77,74.56,74.75,892016.0,74.3831,74.5626,74.3532,74.5426,892016.0
2025-06-09 11:40:00,74.75,74.76,74.54,74.61,619792.0,74.5426,74.5526,74.3332,74.403,619792.0
2025-06-09 11:50:00,74.62,74.82,74.62,74.73,778676.0,74.413,74.6124,74.413,74.5227,778676.0
2025-06-09 12:00:00,74.74,74.84,74.51,74.59,764491.0,74.5327,74.6324,74.3033,74.3831,764491.0
2025-06-09 12:10:00,74.6,74.71,74.5,74.59,653068.0,74.393,74.5027,74.2933,74.3831,653068.0
2025-06-09 12:20:00,74.62,74.76,74.58,74.64,522285.0,74.413,74.5526,74.3731,74.4329,522285.0
2025-06-09 12:30:00,74.66,74.93,74.64,74.91,674401.0,74.4529,74.7221,74.4329,74.7022,674401.0
2025-06-09 12:40:00,74.91,74.98,74.84,74.94,667262.0,74.7022,74.772,74.6324,74.7321,667262.0
2025-06-09 12:50:00,74.94,75.19,74.94,75.05,1241301.0,74.7321,74.9814,74.7321,74.8418,1241301.0
2025-06-09 13:00:00,75.05,75.17,74.97,75.09,572935.0,74.8418,74.9615,74.762,74.8817,572935.0
2025-06-09 13:10:00,75.08,75.11,74.68,74.78,1007550.0,74.8717,74.9016,74.4728,74.5725,1007550.0
2025-06-09 13:20:00,74.79,75.11,74.75,74.92,1105394.0,74.5825,74.9016,74.5426,74.7122,1105394.0
2025-06-09 13:30:00,74.93,75.02,74.79,75.02,591468.0,74.7221,74.8119,74.5825,74.8119,591468.0
2025-06-09 13:40:00,75.01,75.09,74.98,75.03,555101.0,74.8019,74.8817,74.772,74.8219,555101.0
2025-06-09 13:50:00,75.03,75.13,74.95,75.01,655954.0,74.8219,74.9216,74.7421,74.8019,655954.0
2025-06-09 14:00:00,75.02,75.08,74.91,74.97,480716.0,74.8119,74.8717,74.7022,74.762,480716.0
2025-06-09 14:10:00,74.97,75.03,74.92,74.98,321563.0,74.762,74.8219,74.7122,74.772,321563.0
2025-06-09 14:20:00,74.98,75.09,74.96,75.0,484802.0,74.772,74.8817,74.752,74.7919,484802.0
2025-06-09 14:30:00,75.0,75.04,74.8,74.86,515086.0,74.7919,74.8318,74.5925,74.6523,515086.0
2025-06-09 14:40:00,74.85,75.02,74.75,74.97,683204.0,74.6424,74.8119,74.5426,74.762,683204.0
2025-06-09 14:50:00,74.98,75.12,74.92,75.04,734274.0,74.772,74.9116,74.7122,74.8318,734274.0
2025-06-09 15:00:00,75.04,75.1,74.95,75.01,725382.0,74.8318,74.8917,74.7421,74.8019,725382.0
2025-06-09 15:10:00,75.01,75.08,74.88,74.92,677840.0,74.8019,74.8717,74.6723,74.7122,677840.0
2025-06-09 15:20:00,74.93,74.96,74.81,74.92,893722.0,74.7221,74.752,74.6025,74.7122,893722.0
2025-06-09 15:30:00,74.92,74.99,74.79,74.81,919856.0,74.7122,74.782,74.5825,74.6025,919856.0
2025-06-09 15:40:00,74.82,74.84,74.59,74.69,1352994.0,74.6124,74.6324,74.3831,74.4828,1352994.0
2025-06-09 15:50:00,74.69,74.92,74.5,74.56,2754641.0,74.4828,74.7122,74.2933,74.3532,2754641.0
2025-06-10 09:30:00,74.71,75.2,74.55,75.17,2918470.0,74.5027,74.9914,74.3432,74.9615,2918470.0
2025-06-10 09:40:00,75.17,75.23,74.69,75.09,2349876.0,74.9615,75.0213,74.4828,74.8817,2349876.0
2025-06-10 09:50:00,75.09,75.3,74.77,74.94,2159505.0,74.8817,75.0911,74.5626,74.7321,2159505.0
2025-06-10 10:00:00,74.94,75.13,74.85,74.89,1438007.0,74.7321,74.9216,74.6424,74.6822,1438007.0
2025-06-10 10:10:00,74.9,75.19,74.87,75.09,1415340.0,74.6922,74.9814,74.6623,74.8817,1415340.0
2025-06-10 10:20:00,75.1,75.16,74.97,75.09,1161550.0,74.8917,74.9515,74.762,74.8817,1161550.0
2025-06-10 10:30:00,75.1,75.22,75.0,75.05,920627.0,74.8917,75.0113,74.7919,74.8418,920627.0
2025-06-10 10:40:00,75.05,75.25,74.96,75.17,1144380.0,74.8418,75.0412,74.752,74.9615,1144380.0
2025-06-10 10:50:00,75.16,75.16,74.86,74.89,1259565.0,74.9515,74.9515,74.6523,74.6822,1259565.0
2025-06-10 11:00:00,74.89,75.13,74.81,74.95,1224559.0,74.6822,74.9216,74.6025,74.7421,1224559.0
2025-06-10 11:10:00,74.94,75.13,74.89,75.11,818938.0,74.7321,74.9216,74.6822,74.9016,818938.0
2025-06-10 11:20:00,75.11,75.12,74.9,74.92,1049234.0,74.9016,74.9116,74.6922,74.7122,1049234.0
2025-06-10 11:30:00,74.92,74.93,73.76,74.51,4313729.0,74.7122,74.7221,73.5554,74.3033,4313729.0
2025-06-10 11:40:00,74.5,74.92,74.44,74.9,1548092.0,74.2933,74.7122,74.2335,74.6922,1548092.0
2025-06-10 11:50:00,74.89,75.12,74.89,75.1,1483533.0,74.6822,74.9116,74.6822,74.8917,1483533.0
2025-06-10 12:00:00,75.09,75.41,75.06,75.3,2139923.0,74.8817,75.2008,74.8518,75.0911,2139923.0
2025-06-10 12:10:00,75.3,75.37,75.2,75.31,859580.0,75.0911,75.1609,74.9914,75.1011,859580.0
2025-06-10 12:20:00,75.31,75.51,75.25,75.44,975182.0,75.1011,75.3005,75.0412,75.2307,975182.0
2025-06-10 12:30:00,75.44,75.46,75.33,75.38,554790.0,75.2307,75.2507,75.121,75.1709,554790.0
2025-06-10 12:40:00,75.38,75.41,75.28,75.34,456624.0,75.1709,75.2008,75.0712,75.131,456624.0
2025-06-10 12:50:00,75.34,75.5,75.34,75.45,559230.0,75.131,75.2906,75.131,75.2407,559230.0
2025-06-10 13:00:00,75.45,75.48,75.3,75.45,619348.0,75.2407,75.2706,75.0911,75.2407,619348.0
2025-06-10 13:10:00,75.45,75.66,75.41,75.42,1140002.0,75.2407,75.4501,75.2008,75.2108,1140002.0
2025-06-10 13:20:00,75.42,75.52,75.24,75.26,720315.0,75.2108,75.3105,75.0313,75.0512,720315.0
2025-06-10 13:30:00,75.26,75.28,75.13,75.17,830117.0,75.0512,75.0712,74.9216,74.9615,830117.0
2025-06-10 13:40:00,75.17,75.22,75.02,75.14,804222.0,74.9615,75.0113,74.8119,74.9316,804222.0
2025-06-10 13:50:00,75.15,75.27,75.06,75.08,656430.0,74.9415,75.0612,74.8518,74.8717,656430.0
2025-06-10 14:00:00,75.08,75.08,74.55,74.94,2442169.0,74.8717,74.8717,74.3432,74.7321,2442169.0
2025-06-10 14:10:00,74.94,75.13,74.77,75.1,851793.0,74.7321,74.9216,74.5626,74.8917,851793.0
2025-06-10 14:20:00,75.1,75.14,74.99,75.09,632207.0,74.8917,74.9316,74.782,74.8817,632207.0
2025-06-10 14:30:00,75.09,75.29,75.07,75.22,773621.0,74.8817,75.0811,74.8617,75.0113,773621.0
2025-06-10 14:40:00,75.22,75.32,75.19,75.3,560642.0,75.0113,75.1111,74.9814,75.0911,560642.0
2025-06-10 14:50:00,75.29,76.03,75.29,75.84,2613506.0,75.0811,75.8191,75.0811,75.6296,2613506.0
2025-06-10 15:00:00,75.83,76.29,75.83,76.16,1510544.0,75.6196,76.0784,75.6196,75.9487,1510544.0
2025-06-10 15:10:00,76.16,76.26,75.75,75.95,1395015.0,75.9487,76.0484,75.5399,75.7393,1395015.0
2025-06-10 15:20:00,75.96,76.1,75.9,76.05,956753.0,75.7493,75.8889,75.6894,75.839,956753.0
2025-06-10 15:30:00,76.04,76.04,75.72,75.83,1058226.0,75.8291,75.8291,75.5099,75.6196,1058226.0
2025-06-10 15:40:00,75.83,75.88,75.54,75.7,1059920.0,75.6196,75.6695,75.3304,75.49,1059920.0
2025-06-10 15:50:00,75.7,76.07,75.46,76.02,3030733.0,75.49,75.859,75.2507,75.8091,3030733.0
2025-06-11 09:30:00,76.59,76.68,76.01,76.38,4784195.0,76.3775,76.4673,75.7991,76.1681,4784195.0
2025-06-11 09:40:00,76.37,76.4,75.54,75.93,4165542.0,76.1581,76.1881,75.3304,75.7194,4165542.0
2025-06-11 09:50:00,75.93,76.39,75.92,76.21,2686480.0,75.7194,76.1781,75.7094,75.9986,2686480.0
2025-06-11 10:00:00,76.22,76.45,76.14,76.4,1992623.0,76.0086,76.2379,75.9288,76.1881,1992623.0
2025-06-11 10:10:00,76.4,76.65,76.31,76.61,1826662.0,76.1881,76.4374,76.0983,76.3975,1826662.0
2025-06-11 10:20:00,76.6,76.85,76.51,76.8,1736327.0,76.3875,76.6368,76.2977,76.5869,1736327.0
2025-06-11 10:30:00,76.8,76.92,76.67,76.82,1572052.0,76.5869,76.7066,76.4573,76.6069,1572052.0
2025-06-11 10:40:00,76.82,76.95,76.72,76.78,1262536.0,76.6069,76.7365,76.5072,76.567,1262536.0
2025-06-11 10:50:00,76.78,77.03,76.76,76.98,1443696.0,76.567,76.8163,76.5471,76.7664,1443696.0
2025-06-11 11:00:00,76.98,77.08,76.39,76.4,2328445.0,76.7664,76.8662,76.1781,76.1881,2328445.0
2025-06-11 11:10:00,76.39,76.88,76.26,76.81,1905711.0,76.1781,76.6667,76.0484,76.5969,1905711.0
2025-06-11 11:20:00,76.8,76.89,76.54,76.59,1058030.0,76.5869,76.6767,76.3277,76.3775,1058030.0
2025-06-11 11:30:00,76.6,76.68,76.48,76.51,1002246.0,76.3875,76.4673,76.2678,76.2977,1002246.0
2025-06-11 11:40:00,76.51,76.56,76.16,76.37,1541794.0,76.2977,76.3476,75.9487,76.1581,1541794.0
2025-06-11 11:50:00,76.36,76.62,76.27,76.33,1478201.0,76.1482,76.4074,76.0584,76.1182,1478201.0
2025-06-11 12:00:00,76.35,76.47,75.91,76.13,2364293.0,76.1382,76.2579,75.6994,75.9188,2364293.0
2025-06-11 12:10:00,76.13,76.14,75.64,75.7,1950825.0,75.9188,75.9288,75.4302,75.49,1950825.0
2025-06-11 12:20:00,75.71,76.19,75.45,76.16,1958445.0,75.5,75.9786,75.2407,75.9487,1958445.0
2025-06-11 12:30:00,76.16,76.29,76.03,76.06,1394642.0,75.9487,76.0784,75.8191,75.849,1394642.0
2025-06-11 12:40:00,76.06,76.25,75.95,76.19,1012148.0,75.849,76.0385,75.7393,75.9786,1012148.0
2025-06-11 12:50:00,76.19,76.28,76.04,76.17,676799.0,75.9786,76.0684,75.8291,75.9587,676799.0
2025-06-11 13:00:00,76.18,76.57,76.08,76.55,1249723.0,75.9687,76.3576,75.8689,76.3376,1249723.0
2025-06-11 13:10:00,76.55,76.58,76.31,76.39,965953.0,76.3376,76.3676,76.0983,76.1781,965953.0
2025-06-11 13:20:00,76.39,76.52,76.37,76.46,730412.0,76.1781,76.3077,76.1581,76.2479,730412.0
2025-06-11 13:30:00,76.47,76.5,76.21,76.31,942133.0,76.2579,76.2878,75.9986,76.0983,942133.0
2025-06-11 13:40:00,76.3,76.39,75.84,75.85,1377983.0,76.0883,76.1781,75.6296,75.6396,1377983.0
2025-06-11 13:50:00,75.87,75.93,75.47,75.53,1745948.0,75.6595,75.7194,75.2606,75.3205,1745948.0
2025-06-11 14:00:00,75.53,75.68,74.65,75.25,4040801.0,75.3205,75.4701,74.4429,75.0412,4040801.0
2025-06-11 14:10:00,75.24,75.27,74.22,74.66,3728220.0,75.0313,75.0612,74.0141,74.4529,3728220.0
2025-06-11 14:20:00,74.65,75.13,74.61,74.86,2173107.0,74.4429,74.9216,74.403,74.6523,2173107.0
2025-06-11 14:30:00,74.86,75.38,74.47,75.3,3165358.0,74.6523,75.1709,74.2634,75.0911,3165358.0
2025-06-11 14:40:00,75.29,75.49,75.18,75.45,1433666.0,75.0811,75.2806,74.9714,75.2407,1433666.0
2025-06-11 14:50:00,75.44,75.44,74.84,74.95,1536330.0,75.2307,75.2307,74.6324,74.7421,1536330.0
2025-06-11 15:00:00,74.96,75.03,74.6,74.95,1593571.0,74.752,74.8219,74.393,74.7421,1593571.0
2025-06-11 15:10:00,74.95,75.03,74.66,74.69,1285138.0,74.7421,74.8219,74.4529,74.4828,1285138.0
2025-06-11 15:20:00,74.69,75.08,74.65,74.83,1904248.0,74.4828,74.8717,74.4429,74.6224,1904248.0
2025-06-11 15:30:00,74.84,75.07,74.57,74.91,1486309.0,74.6324,74.8617,74.3631,74.7022,1486309.0
2025-06-11 15:40:00,74.9,75.14,74.76,74.83,1800920.0,74.6922,74.9316,74.5526,74.6224,1800920.0
2025-06-11 15:50:00,74.85,75.26,74.8,75.21,3826287.0,74.6424,75.0512,74.5925,75.0014,3826287.0
2025-06-12 09:30:00,74.6,75.13,74.52,75.02,3081789.0,74.393,74.9216,74.3133,74.8119,3081789.0
2025-06-12 09:40:00,75.02,75.24,74.94,75.22,2086037.0,74.8119,75.0313,74.7321,75.0113,2086037.0
2025-06-12 09:50:00,75.21,75.27,74.78,74.91,2228532.0,75.0014,75.0612,74.5725,74.7022,2228532.0
2025-06-12 10:00:00,74.9,75.36,74.73,75.24,2374989.0,74.6922,75.1509,74.5227,75.0313,2374989.0
2025-06-12 10:10:00,75.25,75.6,75.2,75.53,1873035.0,75.0412,75.3903,74.9914,75.3205,1873035.0
2025-06-12 10:20:00,75.53,75.65,75.36,75.55,1550323.0,75.3205,75.4401,75.1509,75.3404,1550323.0
2025-06-12 10:30:00,75.55,75.78,75.44,75.69,1198374.0,75.3404,75.5698,75.2307,75.48,1198374.0
2025-06-12 10:40:00,75.69,75.83,75.69,75.82,1127886.0,75.48,75.6196,75.48,75.6097,1127886.0
2025-06-12 10:50:00,75.8,75.82,75.63,75.69,909059.0,75.5897,75.6097,75.4202,75.48,909059.0
2025-06-12 11:00:00,75.69,76.13,75.69,75.87,1674557.0,75.48,75.9188,75.48,75.6595,1674557.0
2025-06-12 11:10:00,75.88,75.94,75.49,75.59,1412689.0,75.6695,75.7293,75.2806,75.3803,1412689.0
2025-06-12 11:20:00,75.59,75.66,75.16,75.52,2531170.0,75.3803,75.4501,74.9515,75.3105,2531170.0
2025-06-12 11:30:00,75.53,75.6,75.29,75.5,1330314.0,75.3205,75.3903,75.0811,75.2906,1330314.0
2025-06-12 11:40:00,75.5,75.65,75.35,75.38,793050.0,75.2906,75.4401,75.141,75.1709,793050.0
2025-06-12 11:50:00,75.38,75.62,75.27,75.56,947109.0,75.1709,75.4102,75.0612,75.3504,947109.0
2025-06-12 12:00:00,75.57,75.79,75.36,75.66,2101563.0,75.3604,75.5797,75.1509,75.4501,2101563.0
2025-06-12 12:10:00,75.69,75.88,75.64,75.76,1244789.0,75.48,75.6695,75.4302,75.5498,1244789.0
2025-06-12 12:20:00,75.75,75.99,75.55,75.91,1285000.0,75.5399,75.7792,75.3404,75.6994,1285000.0
2025-06-12 12:30:00,75.9,76.02,75.5,75.97,1705788.0,75.6894,75.8091,75.2906,75.7592,1705788.0
2025-06-12 12:40:00,75.97,76.04,75.77,75.77,796262.0,75.7592,75.8291,75.5598,75.5598,796262.0
2025-06-12 12:50:00,75.76,75.8,75.55,75.59,804069.0,75.5498,75.5897,75.3404,75.3803,804069.0
2025-06-12 13:00:00,75.59,75.92,75.54,75.85,1127051.0,75.3803,75.7094,75.3304,75.6396,1127051.0
2025-06-12 13:10:00,75.85,75.98,75.77,75.85,777908.0,75.6396,75.7692,75.5598,75.6396,777908.0
2025-06-12 13:20:00,75.87,75.92,75.7,75.76,548417.0,75.6595,75.7094,75.49,75.5498,548417.0
2025-06-12 13:30:00,75.75,76.03,75.75,75.97,972515.0,75.5399,75.8191,75.5399,75.7592,972515.0
2025-06-12 13:40:00,75.97,75.97,75.75,75.76,505039.0,75.7592,75.7592,75.5399,75.5498,505039.0
2025-06-12 13:50:00,75.77,75.85,75.65,75.71,648276.0,75.5598,75.6396,75.4401,75.5,648276.0
2025-06-12 14:00:00,75.72,75.83,75.62,75.81,585275.0,75.5099,75.6196,75.4102,75.5997,585275.0
2025-06-12 14:10:00,75.81,75.85,75.67,75.74,476454.0,75.5997,75.6396,75.4601,75.5299,476454.0
2025-06-12 14:20:00,75.73,75.76,75.36,75.55,1171042.0,75.5199,75.5498,75.1509,75.3404,1171042.0
2025-06-12 14:30:00,75.55,75.7,75.4,75.61,1110880.0,75.3404,75.49,75.1908,75.4002,1110880.0
2025-06-12 14:40:00,75.6,75.63,75.38,75.55,633480.0,75.3903,75.4202,75.1709,75.3404,633480.0
2025-06-12 14:50:00,75.55,75.73,75.51,75.72,735574.0,75.3404,75.5199,75.3005,75.5099,735574.0
2025-06-12 15:00:00,75.71,75.81,75.64,75.79,801719.0,75.5,75.5997,75.4302,75.5797,801719.0
2025-06-12 15:10:00,75.79,75.85,75.67,75.83,547561.0,75.5797,75.6396,75.4601,75.6196,547561.0
2025-06-12 15:20:00,75.83,75.87,75.63,75.7,776047.0,75.6196,75.6595,75.4202,75.49,776047.0
2025-06-12 15:30:00,75.7,75.7,75.51,75.62,1102897.0,75.49,75.49,75.3005,75.4102,1102897.0
2025-06-12 15:40:00,75.62,75.62,75.32,75.36,1715885.0,75.4102,75.4102,75.1111,75.1509,1715885.0
2025-06-12 15:50:00,75.37,75.71,75.25,75.7,4218039.0,75.1609,75.5,75.0412,75.49,4218039.0
2025-06-13 09:30:00,73.1,74.21,72.91,74.15,7318373.0,72.8972,74.0041,72.7077,73.9443,7318373.0
2025-06-13 09:40:00,74.15,74.16,73.7,73.87,2902083.0,73.9443,73.9543,73.4955,73.6651,2902083.0
2025-06-13 09:50:00,73.87,74.26,73.43,73.54,3293275.0,73.6651,74.054,73.2263,73.336,3293275.0
2025-06-13 10:00:00,73.65,73.99,73.5,73.55,2428289.0,73.4457,73.7847,73.2961,73.346,2428289.0
2025-06-13 10:10:00,73.55,73.56,73.07,73.14,2471246.0,73.346,73.3559,72.8673,72.9371,2471246.0
2025-06-13 10:20:00,73.14,73.15,72.45,72.56,3665610.0,72.9371,72.9471,72.249,72.3587,3665610.0
2025-06-13 10:30:00,72.55,73.49,72.49,73.44,2887029.0,72.3487,73.2861,72.2889,73.2363,2887029.0
2025-06-13 10:40:00,73.44,73.76,73.12,73.24,2500722.0,73.2363,73.5554,72.9172,73.0368,2500722.0
2025-06-13 10:50:00,73.23,74.0,73.16,73.74,2392831.0,73.0268,73.7947,72.957,73.5354,2392831.0
2025-06-13 11:00:00,73.74,73.97,73.67,73.87,1345699.0,73.5354,73.7648,73.4656,73.6651,1345699.0
2025-06-13 11:10:00,73.87,74.05,73.67,73.97,1743612.0,73.6651,73.8446,73.4656,73.7648,1743612.0
2025-06-13 11:20:00,73.98,74.4,73.93,74.3,2202498.0,73.7748,74.1936,73.7249,74.0939,2202498.0
2025-06-13 11:30:00,74.3,74.44,74.17,74.3,1984239.0,74.0939,74.2335,73.9642,74.0939,1984239.0
2025-06-13 11:40:00,74.31,74.65,74.2,74.6,1766870.0,74.1039,74.4429,73.9942,74.393,1766870.0
2025-06-13 11:50:00,74.6,74.78,74.47,74.67,1673636.0,74.393,74.5725,74.2634,74.4629,1673636.0
2025-06-13 12:00:00,74.67,74.72,74.49,74.69,825103.0,74.4629,74.5127,74.2834,74.4828,825103.0
2025-06-13 12:10:00,74.68,74.89,74.68,74.79,1084300.0,74.4728,74.6822,74.4728,74.5825,1084300.0
2025-06-13 12:20:00,74.79,74.85,74.47,74.53,1213559.0,74.5825,74.6424,74.2634,74.3232,1213559.0
2025-06-13 12:30:00,74.53,74.68,74.4,74.4,964643.0,74.3232,74.4728,74.1936,74.1936,964643.0
2025-06-13 12:40:00,74.4,74.55,74.31,74.34,1017081.0,74.1936,74.3432,74.1039,74.1338,1017081.0
2025-06-13 12:50:00,74.34,74.78,74.32,74.63,1296544.0,74.1338,74.5725,74.1138,74.423,1296544.0
2025-06-13 13:00:00,74.61,74.68,74.37,74.38,962604.0,74.403,74.4728,74.1637,74.1737,962604.0
2025-06-13 13:10:00,74.38,74.39,73.86,74.08,2198396.0,74.1737,74.1836,73.6551,73.8745,2198396.0
2025-06-13 13:20:00,74.08,74.58,74.03,74.03,1553354.0,73.8745,74.3731,73.8246,73.8246,1553354.0
2025-06-13 13:30:00,74.03,74.27,73.96,74.01,1228232.0,73.8246,74.064,73.7548,73.8047,1228232.0
2025-06-13 13:40:00,74.0,74.14,73.81,73.98,1249005.0,73.7947,73.9343,73.6052,73.7748,1249005.0
2025-06-13 13:50:00,73.98,74.32,73.97,74.2,1133103.0,73.7748,74.1138,73.7648,73.9942,1133103.0
2025-06-13 14:00:00,74.2,74.37,73.65,73.77,2740236.0,73.9942,74.1637,73.4457,73.5654,2740236.0
2025-06-13 14:10:00,73.76,73.86,73.29,73.6,2776629.0,73.5554,73.6551,73.0867,73.3958,2776629.0
2025-06-13 14:20:00,73.6,73.66,72.97,73.04,2149559.0,73.3958,73.4557,72.7676,72.8374,2149559.0
2025-06-13 14:30:00,73.02,73.09,72.33,72.48,4063602.0,72.8174,72.8872,72.1293,72.2789,4063602.0
2025-06-13 14:40:00,72.47,72.84,72.29,72.53,3646235.0,72.269,72.6379,72.0895,72.3288,3646235.0
2025-06-13 14:50:00,72.51,73.07,72.48,72.97,2582737.0,72.3088,72.8673,72.2789,72.7676,2582737.0
2025-06-13 15:00:00,72.97,73.13,72.6,73.09,2140832.0,72.7676,72.9271,72.3986,72.8872,2140832.0
2025-06-13 15:10:00,73.08,73.21,72.84,72.91,2066766.0,72.8773,73.0069,72.6379,72.7077,2066766.0
2025-06-13 15:20:00,72.91,73.1,72.48,72.6,2149105.0,72.7077,72.8972,72.2789,72.3986,2149105.0
2025-06-13 15:30:00,72.6,73.02,72.4,72.88,2455084.0,72.3986,72.8174,72.1992,72.6778,2455084.0
2025-06-13 15:40:00,72.89,73.0,72.27,72.63,3080762.0,72.6878,72.7975,72.0695,72.4285,3080762.0
2025-06-13 15:50:00,72.63,72.84,72.39,72.77,3560616.0,72.4285,72.6379,72.1892,72.5681,3560616.0
2025-06-16 09:30:00,74.22,75.06,74.22,74.96,5004721.0,74.0141,74.8518,74.0141,74.752,5004721.0
2025-06-16 09:40:00,74.95,75.18,74.68,75.11,3078790.0,74.7421,74.9714,74.4728,74.9016,3078790.0
2025-06-16 09:50:00,75.12,75.74,75.02,75.57,3602508.0,74.9116,75.5299,74.8119,75.3604,3602508.0
2025-06-16 10:00:00,75.57,75.84,75.5,75.53,2418809.0,75.3604,75.6296,75.2906,75.3205,2418809.0
2025-06-16 10:10:00,75.52,75.95,75.5,75.93,1591731.0,75.3105,75.7393,75.2906,75.7194,1591731.0
2025-06-16 10:20:00,75.94,76.05,75.8,76.02,1698827.0,75.7293,75.839,75.5897,75.8091,1698827.0
2025-06-16 10:30:00,76.02,76.12,75.88,75.98,1437295.0,75.8091,75.9088,75.6695,75.7692,1437295.0
2025-06-16 10:40:00,75.99,76.09,75.82,75.92,1069934.0,75.7792,75.8789,75.6097,75.7094,1069934.0
2025-06-16 10:50:00,75.92,75.99,75.77,75.88,1006303.0,75.7094,75.7792,75.5598,75.6695,1006303.0
2025-06-16 11:00:00,75.89,76.04,75.82,75.98,1350433.0,75.6795,75.8291,75.6097,75.7692,1350433.0
2025-06-16 11:10:00,75.99,76.23,75.94,76.17,1260009.0,75.7792,76.0185,75.7293,75.9587,1260009.0
2025-06-16 11:20:00,76.17,76.25,75.86,75.92,1204205.0,75.9587,76.0385,75.6496,75.7094,1204205.0
2025-06-16 11:30:00,75.91,76.07,75.88,75.97,1033137.0,75.6994,75.859,75.6695,75.7592,1033137.0
2025-06-16 11:40:00,75.97,76.08,75.93,76.03,475444.0,75.7592,75.8689,75.7194,75.8191,475444.0
2025-06-16 11:50:00,76.03,76.04,75.62,75.76,1404558.0,75.8191,75.8291,75.4102,75.5498,1404558.0
2025-06-16 12:00:00,75.76,75.89,75.63,75.77,879688.0,75.5498,75.6795,75.4202,75.5598,879688.0
2025-06-16 12:10:00,75.77,75.99,75.73,75.9,752235.0,75.5598,75.7792,75.5199,75.6894,752235.0
2025-06-16 12:20:00,75.9,75.97,75.68,75.72,774350.0,75.6894,75.7592,75.4701,75.5099,774350.0
2025-06-16 12:30:00,75.73,75.79,75.59,75.69,569635.0,75.5199,75.5797,75.3803,75.48,569635.0
2025-06-16 12:40:00,75.69,75.7,75.48,75.59,964464.0,75.48,75.49,75.2706,75.3803,964464.0
2025-06-16 12:50:00,75.6,75.85,75.58,75.69,736524.0,75.3903,75.6396,75.3703,75.48,736524.0
2025-06-16 13:00:00,75.68,75.73,75.57,75.69,381356.0,75.4701,75.5199,75.3604,75.48,381356.0
2025-06-16 13:10:00,75.69,75.74,75.53,75.73,555362.0,75.48,75.5299,75.3205,75.5199,555362.0
2025-06-16 13:20:00,75.74,76.09,75.72,75.99,1138116.0,75.5299,75.8789,75.5099,75.7792,1138116.0
2025-06-16 13:30:00,76.0,76.12,75.89,75.9,772554.0,75.7892,75.9088,75.6795,75.6894,772554.0
2025-06-16 13:40:00,75.9,75.99,75.82,75.91,425657.0,75.6894,75.7792,75.6097,75.6994,425657.0
2025-06-16 13:50:00,75.92,75.97,75.61,75.68,689226.0,75.7094,75.7592,75.4002,75.4701,689226.0
2025-06-16 14:00:00,75.68,75.86,75.66,75.76,562203.0,75.4701,75.6496,75.4501,75.5498,562203.0
2025-06-16 14:10:00,75.76,75.81,75.69,75.73,490836.0,75.5498,75.5997,75.48,75.5199,490836.0
2025-06-16 14:20:00,75.73,75.85,75.63,75.76,410716.0,75.5199,75.6396,75.4202,75.5498,410716.0
2025-06-16 14:30:00,75.77,75.8,75.58,75.63,497469.0,75.5598,75.5897,75.3703,75.4202,497469.0
2025-06-16 14:40:00,75.63,75.67,75.48,75.48,668697.0,75.4202,75.4601,75.2706,75.2706,668697.0
2025-06-16 14:50:00,75.48,75.81,75.41,75.72,872114.0,75.2706,75.5997,75.2008,75.5099,872114.0
2025-06-16 15:00:00,75.71,75.77,75.53,75.55,463687.0,75.5,75.5598,75.3205,75.3404,463687.0
2025-06-16 15:10:00,75.55,75.7,75.45,75.55,787179.0,75.3404,75.49,75.2407,75.3404,787179.0
2025-06-16 15:20:00,75.54,75.85,75.46,75.69,1942487.0,75.3304,75.6396,75.2507,75.48,1942487.0
2025-06-16 15:30:00,75.7,75.75,75.55,75.59,820356.0,75.49,75.5399,75.3404,75.3803,820356.0
2025-06-16 15:40:00,75.59,75.8,75.59,75.75,854522.0,75.3803,75.5897,75.3803,75.5399,854522.0
2025-06-16 15:50:00,75.74,75.86,75.45,75.8,3381403.0,75.5299,75.6496,75.2407,75.5897,3381403.0
2025-06-17 09:30:00,74.68,75.16,74.59,74.9,3598880.0,74.4728,74.9515,74.3831,74.6922,3598880.0
2025-06-17 09:40:00,74.9,74.98,74.3,74.61,3042921.0,74.6922,74.772,74.0939,74.403,3042921.0
2025-06-17 09:50:00,74.61,75.0,74.49,74.98,1885759.0,74.403,74.7919,74.2834,74.772,1885759.0
2025-06-17 10:00:00,74.99,75.19,74.74,75.09,1671195.0,74.782,74.9814,74.5327,74.8817,1671195.0
2025-06-17 10:10:00,75.1,75.38,75.07,75.15,1583131.0,74.8917,75.1709,74.8617,74.9415,1583131.0
2025-06-17 10:20:00,75.15,75.22,74.96,75.05,1014991.0,74.9415,75.0113,74.752,74.8418,1014991.0
2025-06-17 10:30:00,75.04,75.16,74.81,74.96,1152272.0,74.8318,74.9515,74.6025,74.752,1152272.0
2025-06-17 10:40:00,74.97,75.1,74.77,75.06,886981.0,74.762,74.8917,74.5626,74.8518,886981.0
2025-06-17 10:50:00,75.05,75.12,74.73,74.78,1039942.0,74.8418,74.9116,74.5227,74.5725,1039942.0
2025-06-17 11:00:00,74.78,75.15,74.76,75.12,892732.0,74.5725,74.9415,74.5526,74.9116,892732.0
2025-06-17 11:10:00,75.12,75.37,74.95,75.18,1628647.0,74.9116,75.1609,74.7421,74.9714,1628647.0
2025-06-17 11:20:00,75.17,75.19,74.88,74.92,691171.0,74.9615,74.9814,74.6723,74.7122,691171.0
2025-06-17 11:30:00,74.92,75.1,74.8,74.95,1072714.0,74.7122,74.8917,74.5925,74.7421,1072714.0
2025-06-17 11:40:00,74.95,75.25,74.88,75.02,1002321.0,74.7421,75.0412,74.6723,74.8119,1002321.0
2025-06-17 11:50:00,75.03,75.22,74.97,75.0,677779.0,74.8219,75.0113,74.762,74.7919,677779.0
2025-06-17 12:00:00,75.0,75.32,74.93,75.12,1315797.0,74.7919,75.1111,74.7221,74.9116,1315797.0
2025-06-17 12:10:00,75.11,75.33,75.09,75.27,757225.0,74.9016,75.121,74.8817,75.0612,757225.0
2025-06-17 12:20:00,75.27,75.34,75.07,75.11,646688.0,75.0612,75.131,74.8617,74.9016,646688.0
2025-06-17 12:30:00,75.1,75.29,75.04,75.15,620839.0,74.8917,75.0811,74.8318,74.9415,620839.0
2025-06-17 12:40:00,75.15,75.15,74.54,74.72,2246079.0,74.9415,74.9415,74.3332,74.5127,2246079.0
2025-06-17 12:50:00,74.72,74.8,74.26,74.37,2333203.0,74.5127,74.5925,74.054,74.1637,2333203.0
2025-06-17 13:00:00,74.37,74.51,74.16,74.47,2056722.0,74.1637,74.3033,73.9543,74.2634,2056722.0
2025-06-17 13:10:00,74.46,74.6,74.4,74.42,1108549.0,74.2534,74.393,74.1936,74.2135,1108549.0
2025-06-17 13:20:00,74.43,74.5,74.14,74.15,1604655.0,74.2235,74.2933,73.9343,73.9443,1604655.0
2025-06-17 13:30:00,74.15,74.51,73.89,74.26,1956458.0,73.9443,74.3033,73.685,74.054,1956458.0
2025-06-17 13:40:00,74.25,74.41,73.43,73.64,2290875.0,74.044,74.2036,73.2263,73.4357,2290875.0
2025-06-17 13:50:00,73.63,73.88,73.41,73.63,1754588.0,73.4257,73.675,73.2063,73.4257,1754588.0
2025-06-17 14:00:00,73.62,73.68,73.24,73.65,2416066.0,73.4158,73.4756,73.0368,73.4457,2416066.0
2025-06-17 14:10:00,73.65,73.76,73.38,73.52,1286860.0,73.4457,73.5554,73.1764,73.316,1286860.0
2025-06-17 14:20:00,73.51,73.56,73.14,73.33,1511024.0,73.3061,73.3559,72.9371,73.1266,1511024.0
2025-06-17 14:30:00,73.34,73.65,73.3,73.41,1206879.0,73.1365,73.4457,73.0967,73.2063,1206879.0
2025-06-17 14:40:00,73.39,73.53,73.08,73.42,1155791.0,73.1864,73.326,72.8773,73.2163,1155791.0
2025-06-17 14:50:00,73.42,73.79,73.34,73.77,861816.0,73.2163,73.5853,73.1365,73.5654,861816.0
2025-06-17 15:00:00,73.76,73.82,73.46,73.63,1122425.0,73.5554,73.6152,73.2562,73.4257,1122425.0
2025-06-17 15:10:00,73.63,73.77,73.52,73.65,675711.0,73.4257,73.5654,73.316,73.4457,675711.0
2025-06-17 15:20:00,73.65,73.89,73.65,73.86,960670.0,73.4457,73.685,73.4457,73.6551,960670.0
2025-06-17 15:30:00,73.86,73.94,73.71,73.74,768234.0,73.6551,73.7349,73.5055,73.5354,768234.0
2025-06-17 15:40:00,73.72,73.88,73.6,73.88,1023565.0,73.5155,73.675,73.3958,73.675,1023565.0
2025-06-17 15:50:00,73.87,73.99,73.43,73.53,2628069.0,73.6651,73.7847,73.2263,73.326,2628069.0
2025-06-18 09:30:00,73.92,73.97,73.28,73.64,3273735.0,73.7149,73.7648,73.0767,73.4357,3273735.0
2025-06-18 09:40:00,73.64,74.06,73.61,74.03,1671156.0,73.4357,73.8545,73.4058,73.8246,1671156.0
2025-06-18 09:50:00,74.03,74.26,73.98,74.03,1807766.0,73.8246,74.054,73.7748,73.8246,1807766.0
2025-06-18 10:00:00,74.02,74.39,73.8,74.24,2370467.0,73.8147,74.1836,73.5953,74.034,2370467.0
2025-06-18 10:10:00,74.23,74.63,74.18,74.54,1604633.0,74.0241,74.423,73.9742,74.3332,1604633.0
2025-06-18 10:20:00,74.53,74.8,74.52,74.72,1872775.0,74.3232,74.5925,74.3133,74.5127,1872775.0
2025-06-18 10:30:00,74.72,74.94,74.67,74.88,1400034.0,74.5127,74.7321,74.4629,74.6723,1400034.0
2025-06-18 10:40:00,74.88,74.96,74.65,74.74,1660545.0,74.6723,74.752,74.4429,74.5327,1660545.0
2025-06-18 10:50:00,74.74,74.81,74.58,74.78,1030875.0,74.5327,74.6025,74.3731,74.5725,1030875.0
2025-06-18 11:00:00,74.78,74.84,74.58,74.59,740189.0,74.5725,74.6324,74.3731,74.3831,740189.0
2025-06-18 11:10:00,74.59,74.66,74.51,74.53,551869.0,74.3831,74.4529,74.3033,74.3232,551869.0
2025-06-18 11:20:00,74.52,74.6,74.41,74.48,623443.0,74.3133,74.393,74.2036,74.2734,623443.0
2025-06-18 11:30:00,74.49,74.63,74.44,74.61,661418.0,74.2834,74.423,74.2335,74.403,661418.0
2025-06-18 11:40:00,74.61,74.65,74.38,74.56,1064929.0,74.403,74.4429,74.1737,74.3532,1064929.0
2025-06-18 11:50:00,74.56,74.76,74.33,74.37,1236314.0,74.3532,74.5526,74.1238,74.1637,1236314.0
2025-06-18 12:00:00,74.38,74.65,74.21,74.59,1140833.0,74.1737,74.4429,74.0041,74.3831,1140833.0
2025-06-18 12:10:00,74.59,74.61,74.38,74.41,518059.0,74.3831,74.403,74.1737,74.2036,518059.0
2025-06-18 12:20:00,74.4,74.51,74.24,74.28,524179.0,74.1936,74.3033,74.034,74.0739,524179.0
2025-06-18 12:30:00,74.27,74.43,74.22,74.4,645351.0,74.064,74.2235,74.0141,74.1936,645351.0
2025-06-18 12:40:00,74.39,74.45,74.27,74.3,443656.0,74.1836,74.2435,74.064,74.0939,443656.0
2025-06-18 12:50:00,74.28,74.51,74.26,74.27,807560.0,74.0739,74.3033,74.054,74.064,807560.0
2025-06-18 13:00:00,74.26,74.33,74.14,74.29,643325.0,74.054,74.1238,73.9343,74.0839,643325.0
2025-06-18 13:10:00,74.3,74.37,74.19,74.2,573873.0,74.0939,74.1637,73.9842,73.9942,573873.0
2025-06-18 13:20:00,74.2,74.2,73.75,73.76,844624.0,73.9942,73.9942,73.5454,73.5554,844624.0
2025-06-18 13:30:00,73.76,73.84,73.4,73.8,2125244.0,73.5554,73.6352,73.1964,73.5953,2125244.0
2025-06-18 13:40:00,73.79,74.24,73.75,74.13,1165796.0,73.5853,74.034,73.5454,73.9244,1165796.0
2025-06-18 13:50:00,74.14,74.38,74.06,74.14,1007801.0,73.9343,74.1737,73.8545,73.9343,1007801.0
2025-06-18 14:00:00,74.22,74.77,73.68,73.98,3346478.0,74.0141,74.5626,73.4756,73.7748,3346478.0
2025-06-18 14:10:00,73.97,74.23,73.84,73.99,1084054.0,73.7648,74.0241,73.6352,73.7847,1084054.0
2025-06-18 14:20:00,73.98,74.18,73.74,74.08,1670757.0,73.7748,73.9742,73.5354,73.8745,1670757.0
2025-06-18 14:30:00,74.09,74.51,73.92,74.22,2956405.0,73.8845,74.3033,73.7149,74.0141,2956405.0
2025-06-18 14:40:00,74.22,74.63,74.08,74.17,2581833.0,74.0141,74.423,73.8745,73.9642,2581833.0
2025-06-18 14:50:00,74.17,74.18,72.91,73.17,3912814.0,73.9642,73.9742,72.7077,72.967,3912814.0
2025-06-18 15:00:00,73.17,73.7,72.84,73.35,3192654.0,72.967,73.4955,72.6379,73.1465,3192654.0
2025-06-18 15:10:00,73.34,74.02,73.12,73.79,2754208.0,73.1365,73.8147,72.9172,73.5853,2754208.0
2025-06-18 15:20:00,73.78,74.09,73.18,73.21,2210752.0,73.5753,73.8845,72.977,73.0069,2210752.0
2025-06-18 15:30:00,73.2,73.86,73.09,73.79,2093045.0,72.9969,73.6551,72.8872,73.5853,2093045.0
2025-06-18 15:40:00,73.78,74.01,73.66,73.77,1384184.0,73.5753,73.8047,73.4557,73.5654,1384184.0
2025-06-18 15:50:00,73.77,73.94,73.33,73.46,2881165.0,73.5654,73.7349,73.1266,73.2562,2881165.0
2025-06-20 09:30:00,74.76,75.24,74.41,75.22,5197365.0,74.5526,75.0313,74.2036,75.0113,5197365.0
2025-06-20 09:40:00,75.22,75.33,74.65,74.66,3035678.0,75.0113,75.121,74.4429,74.4529,3035678.0
2025-06-20 09:50:00,74.67,74.7,74.14,74.22,2823340.0,74.4629,74.4928,73.9343,74.0141,2823340.0
2025-06-20 10:00:00,74.21,74.33,73.8,73.97,2653709.0,74.0041,74.1238,73.5953,73.7648,2653709.0
2025-06-20 10:10:00,73.98,74.06,73.72,73.98,1747965.0,73.7748,73.8545,73.5155,73.7748,1747965.0
2025-06-20 10:20:00,73.98,74.04,72.92,73.4,3603848.0,73.7748,73.8346,72.7177,73.1964,3603848.0
2025-06-20 10:30:00,73.41,73.65,73.21,73.54,1652078.0,73.2063,73.4457,73.0069,73.336,1652078.0
2025-06-20 10:40:00,73.53,73.68,72.45,72.57,3914924.0,73.326,73.4756,72.249,72.3687,3914924.0
2025-06-20 10:50:00,72.56,72.57,72.03,72.23,3039030.0,72.3587,72.3687,71.8302,72.0296,3039030.0
2025-06-20 11:00:00,72.23,72.25,71.8,72.18,2984678.0,72.0296,72.0496,71.6008,71.9798,2984678.0
2025-06-20 11:10:00,72.18,72.83,72.14,72.76,2064322.0,71.9798,72.628,71.9399,72.5582,2064322.0
2025-06-20 11:20:00,72.78,72.79,72.5,72.64,1528711.0,72.5781,72.5881,72.2989,72.4385,1528711.0
2025-06-20 11:30:00,72.62,73.23,72.6,73.19,1548147.0,72.4185,73.0268,72.3986,72.987,1548147.0
2025-06-20 11:40:00,73.2,73.26,73.01,73.15,1330629.0,72.9969,73.0568,72.8075,72.9471,1330629.0
2025-06-20 11:50:00,73.15,73.17,72.46,72.53,1565468.0,72.9471,72.967,72.259,72.3288,1565468.0
2025-06-20 12:00:00,72.53,72.77,72.47,72.76,1441718.0,72.3288,72.5681,72.269,72.5582,1441718.0
2025-06-20 12:10:00,72.75,72.92,72.39,72.69,1361099.0,72.5482,72.7177,72.1892,72.4883,1361099.0
2025-06-20 12:20:00,72.69,72.79,72.48,72.68,866360.0,72.4883,72.5881,72.2789,72.4784,866360.0
2025-06-20 12:30:00,72.68,72.94,72.67,72.9,850292.0,72.4784,72.7377,72.4684,72.6978,850292.0
2025-06-20 12:40:00,72.9,72.98,72.63,72.76,840131.0,72.6978,72.7775,72.4285,72.5582,840131.0
2025-06-20 12:50:00,72.76,73.07,72.74,72.9,1149716.0,72.5582,72.8673,72.5382,72.6978,1149716.0
2025-06-20 13:00:00,72.89,73.1,72.54,72.71,1251190.0,72.6878,72.8972,72.3388,72.5083,1251190.0
2025-06-20 13:10:00,72.71,73.18,72.63,72.67,1372224.0,72.5083,72.977,72.4285,72.4684,1372224.0
2025-06-20 13:20:00,72.66,72.73,72.01,72.01,1353437.0,72.4584,72.5282,71.8102,71.8102,1353437.0
2025-06-20 13:30:00,72.01,72.11,71.71,71.78,2370726.0,71.8102,71.91,71.5111,71.5809,2370726.0
2025-06-20 13:40:00,71.78,72.27,71.77,72.11,1364295.0,71.5809,72.0695,71.5709,71.91,1364295.0
2025-06-20 13:50:00,72.12,72.45,72.09,72.44,1004193.0,71.9199,72.249,71.89,72.239,1004193.0
2025-06-20 14:00:00,72.43,72.67,72.37,72.64,930496.0,72.2291,72.4684,72.1692,72.4385,930496.0
2025-06-20 14:10:00,72.65,73.02,72.6,73.0,1217372.0,72.4485,72.8174,72.3986,72.7975,1217372.0
2025-06-20 14:20:00,73.02,73.04,72.78,72.83,785727.0,72.8174,72.8374,72.5781,72.628,785727.0
2025-06-20 14:30:00,72.84,72.99,72.74,72.81,804267.0,72.6379,72.7875,72.5382,72.608,804267.0
2025-06-20 14:40:00,72.81,72.86,72.64,72.69,526487.0,72.608,72.6579,72.4385,72.4883,526487.0
2025-06-20 14:50:00,72.69,72.71,72.11,72.2,1166101.0,72.4883,72.5083,71.91,71.9997,1166101.0
2025-06-20 15:00:00,72.2,72.37,72.09,72.2,1296594.0,71.9997,72.1692,71.89,71.9997,1296594.0
2025-06-20 15:10:00,72.21,72.38,72.15,72.3,777307.0,72.0097,72.1792,71.9498,72.0994,777307.0
2025-06-20 15:20:00,72.3,72.37,72.06,72.16,945011.0,72.0994,72.1692,71.8601,71.9598,945011.0
2025-06-20 15:30:00,72.17,72.31,72.1,72.11,979405.0,71.9698,72.1094,71.9,71.91,979405.0
2025-06-20 15:40:00,72.11,72.25,72.06,72.08,940417.0,71.91,72.0496,71.8601,71.88,940417.0
2025-06-20 15:50:00,72.09,72.63,72.0,72.45,3642030.0,71.89,72.4285,71.8003,72.249,3642030.0